1649376000000|2022-04-08 00:00:00|282.86|280.06|283.65|280.85|283.65|280.85|282.86|280.06|0
1649376010000|2022-04-08 00:00:10|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1649376020000|2022-04-08 00:00:20|283.65|280.85|283.85|281.05|283.85|281.05|283.65|280.85|0
1649376030000|2022-04-08 00:00:30|283.95|281.15|283.85|281.05|283.95|281.15|283.85|281.05|0
1649376040000|2022-04-08 00:00:40|283.65|280.85|283.85|281.05|283.85|281.05|283.65|280.85|0
1649376050000|2022-04-08 00:00:50|284.05|281.25|284.24|281.44|284.44|281.64|284.05|281.25|0
1649376060000|2022-04-08 00:01:00|284.44|281.64|284.05|281.25|284.44|281.64|284.05|281.25|0
1649376070000|2022-04-08 00:01:10|283.85|281.05|283.65|280.85|283.85|281.05|283.65|280.85|0
1649376080000|2022-04-08 00:01:20|283.85|281.05|284.05|281.25|284.05|281.25|283.85|281.05|0
1649376090000|2022-04-08 00:01:30|283.85|281.05|283.65|280.85|283.85|281.05|283.65|280.85|0
1649376100000|2022-04-08 00:01:40|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649376110000|2022-04-08 00:01:50|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649376120000|2022-04-08 00:02:00|283.75|280.95|283.85|281.05|283.85|281.05|283.75|280.95|0
1649376130000|2022-04-08 00:02:10|283.65|280.85|283.65|280.85|283.65|280.85|283.45|280.65|0
1649376140000|2022-04-08 00:02:20|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649376150000|2022-04-08 00:02:30|283.55|280.75|283.55|280.75|283.65|280.85|283.55|280.75|0
1649376160000|2022-04-08 00:02:40|283.45|280.65|283.65|280.85|283.65|280.85|283.45|280.65|0
1649376170000|2022-04-08 00:02:50|283.25|280.45|283.25|280.45|283.25|280.45|283.25|280.45|0
1649376180000|2022-04-08 00:03:00|283.06|280.26|283.06|280.26|283.06|280.26|282.86|280.06|0
1649376190000|2022-04-08 00:03:10|282.86|280.06|282.86|280.06|283.06|280.26|282.86|280.06|0
1649376210000|2022-04-08 00:03:30|283.06|280.26|283.06|280.26|283.06|280.26|283.06|280.26|0
1649376220000|2022-04-08 00:03:40|283.25|280.45|283.25|280.45|283.25|280.45|283.25|280.45|0
1649376230000|2022-04-08 00:03:50|283.45|280.65|283.25|280.45|283.45|280.65|283.25|280.45|0
1649376240000|2022-04-08 00:04:00|282.86|280.06|282.66|279.86|282.96|280.16|282.66|279.86|0
1649376250000|2022-04-08 00:04:10|282.86|280.06|282.66|279.86|282.86|280.06|282.66|279.86|0
1649376260000|2022-04-08 00:04:20|282.46|279.66|282.66|279.86|282.66|279.86|282.46|279.66|0
1649376270000|2022-04-08 00:04:30|282.57|279.77|282.57|279.77|282.57|279.77|282.46|279.66|0
1649376280000|2022-04-08 00:04:40|282.46|279.66|282.07|279.27|282.46|279.66|282.07|279.27|0
1649376290000|2022-04-08 00:04:50|282.26|279.46|282.26|279.46|282.46|279.66|282.26|279.46|0
1649376300000|2022-04-08 00:05:00|282.46|279.66|282.07|279.27|282.46|279.66|282.07|279.27|0
1649376310000|2022-04-08 00:05:10|282.26|279.46|282.07|279.27|282.26|279.46|282.07|279.27|0
1649376320000|2022-04-08 00:05:20|282.17|279.37|281.87|279.07|282.17|279.37|281.87|279.07|0
1649376330000|2022-04-08 00:05:30|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1649376340000|2022-04-08 00:05:40|281.87|279.07|282.07|279.27|282.07|279.27|281.87|279.07|0
1649376350000|2022-04-08 00:05:50|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1649376380000|2022-04-08 00:06:20|281.97|279.17|282.07|279.27|282.07|279.27|281.87|279.07|0
1649376390000|2022-04-08 00:06:30|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1649376400000|2022-04-08 00:06:40|282.07|279.27|282.07|279.27|282.17|279.37|282.07|279.27|0
1649376410000|2022-04-08 00:06:50|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1649376420000|2022-04-08 00:07:00|282.07|279.27|282.07|279.27|282.26|279.46|282.07|279.27|0
1649376440000|2022-04-08 00:07:20|282.26|279.46|282.46|279.66|282.46|279.66|282.26|279.46|0
1649376450000|2022-04-08 00:07:30|282.56|279.76|282.66|279.86|282.66|279.86|282.56|279.76|0
1649376460000|2022-04-08 00:07:40|282.56|279.76|282.66|279.86|282.66|279.86|282.56|279.76|0
1649376470000|2022-04-08 00:07:50|282.76|279.96|282.86|280.06|282.86|280.06|282.76|279.96|0
1649376480000|2022-04-08 00:08:00|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376500000|2022-04-08 00:08:20|282.46|279.66|282.26|279.46|282.46|279.66|282.26|279.46|0
1649376520000|2022-04-08 00:08:40|282.46|279.66|282.66|279.86|282.66|279.86|282.46|279.66|0
1649376540000|2022-04-08 00:09:00|282.86|280.06|282.66|279.86|282.86|280.06|282.66|279.86|0
1649376550000|2022-04-08 00:09:10|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1649376560000|2022-04-08 00:09:20|283.05|280.25|282.86|280.06|283.05|280.25|282.86|280.06|0
1649376570000|2022-04-08 00:09:30|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376580000|2022-04-08 00:09:40|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1649376590000|2022-04-08 00:09:50|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376600000|2022-04-08 00:10:00|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1649376610000|2022-04-08 00:10:10|282.96|280.16|282.86|280.06|282.96|280.16|282.86|280.06|0
1649376620000|2022-04-08 00:10:20|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649376630000|2022-04-08 00:10:30|283.25|280.45|283.25|280.45|283.25|280.45|283.25|280.45|0
1649376640000|2022-04-08 00:10:40|283.45|280.65|283.25|280.45|283.45|280.65|283.25|280.45|0
1649376650000|2022-04-08 00:10:50|283.45|280.65|283.25|280.45|283.65|280.85|283.25|280.45|0
1649376660000|2022-04-08 00:11:00|283.16|280.36|283.16|280.36|283.16|280.36|283.16|280.36|0
1649376670000|2022-04-08 00:11:10|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649376680000|2022-04-08 00:11:20|282.96|280.16|282.85|280.05|282.96|280.16|282.85|280.05|0
1649376690000|2022-04-08 00:11:30|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376700000|2022-04-08 00:11:40|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649376710000|2022-04-08 00:11:50|282.85|280.05|282.66|279.86|282.85|280.05|282.66|279.86|0
1649376720000|2022-04-08 00:12:00|282.46|279.66|283.05|280.25|283.05|280.25|282.46|279.66|0
1649376740000|2022-04-08 00:12:20|282.85|280.05|282.85|280.05|282.85|280.05|282.85|280.05|0
1649376760000|2022-04-08 00:12:40|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376770000|2022-04-08 00:12:50|282.46|279.66|282.66|279.86|282.66|279.86|282.46|279.66|0
1649376780000|2022-04-08 00:13:00|282.46|279.66|283.05|280.25|283.05|280.25|282.46|279.66|0
1649376790000|2022-04-08 00:13:10|282.85|280.05|283.05|280.25|283.05|280.25|282.85|280.05|0
1649376810000|2022-04-08 00:13:30|283.25|280.45|283.05|280.25|283.25|280.45|283.05|280.25|0
1649376830000|2022-04-08 00:13:50|282.85|280.05|282.85|280.05|282.85|280.05|282.85|280.05|0
1649376840000|2022-04-08 00:14:00|282.96|280.16|283.05|280.25|283.05|280.25|282.96|280.16|0
1649376850000|2022-04-08 00:14:10|283.25|280.45|283.05|280.25|283.25|280.45|283.05|280.25|0
1649376860000|2022-04-08 00:14:20|282.96|280.16|283.25|280.45|283.25|280.45|282.96|280.16|0
1649376870000|2022-04-08 00:14:30|283.45|280.65|283.64|280.84|283.64|280.84|283.45|280.65|0
1649376880000|2022-04-08 00:14:40|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649376890000|2022-04-08 00:14:50|283.25|280.45|283.45|280.65|283.45|280.65|283.25|280.45|0
1649376900000|2022-04-08 00:15:00|283.64|280.84|283.84|281.04|283.84|281.04|283.64|280.84|0
1649376910000|2022-04-08 00:15:10|284.04|281.24|284.24|281.44|284.24|281.44|284.04|281.24|0
1649376920000|2022-04-08 00:15:20|284.44|281.64|284.44|281.64|284.63|281.83|284.44|281.64|0
1649376930000|2022-04-08 00:15:30|284.63|281.83|285.23|282.43|285.23|282.43|284.63|281.83|0
1649376940000|2022-04-08 00:15:40|285.03|282.23|285.03|282.23|285.03|282.23|285.03|282.23|0
1649376950000|2022-04-08 00:15:50|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1649376960000|2022-04-08 00:16:00|285.03|282.23|285.43|282.63|285.43|282.63|285.03|282.23|0
1649376980000|2022-04-08 00:16:20|285.23|282.43|285.43|282.63|285.43|282.63|285.23|282.43|0
1649376990000|2022-04-08 00:16:30|285.23|282.43|285.43|282.63|285.43|282.63|285.23|282.43|0
1649377000000|2022-04-08 00:16:40|285.63|282.83|285.63|282.83|285.63|282.83|285.63|282.83|0
1649377010000|2022-04-08 00:16:50|285.82|283.02|285.82|283.02|285.82|283.02|285.82|283.02|0
1649377020000|2022-04-08 00:17:00|286.02|283.22|286.42|283.62|286.42|283.62|286.02|283.22|0
1649377030000|2022-04-08 00:17:10|286.13|283.33|286.02|283.22|286.13|283.33|286.02|283.22|0
1649377040000|2022-04-08 00:17:20|285.82|283.02|285.82|283.02|285.82|283.02|285.82|283.02|0
1649377060000|2022-04-08 00:17:40|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649377070000|2022-04-08 00:17:50|286.22|283.42|286.22|283.42|286.22|283.42|286.02|283.22|0
1649377080000|2022-04-08 00:18:00|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649377090000|2022-04-08 00:18:10|286.22|283.42|286.02|283.22|286.22|283.42|286.02|283.22|0
1649377110000|2022-04-08 00:18:30|286.13|283.33|286.22|283.42|286.22|283.42|286.02|283.22|0
1649377120000|2022-04-08 00:18:40|286.02|283.22|286.32|283.52|286.32|283.52|286.02|283.22|0
1649377130000|2022-04-08 00:18:50|286.42|283.62|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377140000|2022-04-08 00:19:00|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1649377160000|2022-04-08 00:19:20|286.32|283.52|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377170000|2022-04-08 00:19:30|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649377180000|2022-04-08 00:19:40|286.12|283.32|286.02|283.22|286.12|283.32|286.02|283.22|0
1649377190000|2022-04-08 00:19:50|286.22|283.42|286.22|283.42|286.22|283.42|286.22|283.42|0
1649377200000|2022-04-08 00:20:00|286.62|283.82|287.21|284.41|287.21|284.41|286.62|283.82|0
1649377210000|2022-04-08 00:20:10|287.41|284.61|287.01|284.21|287.41|284.61|287.01|284.21|0
1649377220000|2022-04-08 00:20:20|286.82|284.02|286.62|283.82|286.82|284.02|286.42|283.62|0
1649377230000|2022-04-08 00:20:30|286.42|283.62|286.62|283.82|286.62|283.82|286.42|283.62|0
1649377240000|2022-04-08 00:20:40|286.42|283.62|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377250000|2022-04-08 00:20:50|285.82|283.02|285.62|282.82|285.82|283.02|285.62|282.82|0
1649377260000|2022-04-08 00:21:00|285.23|282.43|285.62|282.82|285.62|282.82|285.23|282.43|0
1649377280000|2022-04-08 00:21:20|285.53|282.73|285.42|282.62|285.53|282.73|285.42|282.62|0
1649377290000|2022-04-08 00:21:30|285.33|282.53|285.23|282.43|285.42|282.62|285.23|282.43|0
1649377300000|2022-04-08 00:21:40|285.03|282.23|285.03|282.23|285.03|282.23|285.03|282.23|0
1649377310000|2022-04-08 00:21:50|285.23|282.43|285.23|282.43|285.23|282.43|285.23|282.43|0
1649377320000|2022-04-08 00:22:00|285.42|282.62|285.42|282.62|285.42|282.62|285.42|282.62|0
1649377330000|2022-04-08 00:22:10|285.82|283.02|285.82|283.02|285.82|283.02|285.82|283.02|0
1649377350000|2022-04-08 00:22:30|286.02|283.22|286.22|283.42|286.22|283.42|286.02|283.22|0
1649377360000|2022-04-08 00:22:40|286.12|283.32|286.22|283.42|286.22|283.42|286.12|283.32|0
1649377370000|2022-04-08 00:22:50|286.62|283.82|286.81|284.01|286.81|284.01|286.62|283.82|0
1649377380000|2022-04-08 00:23:00|286.62|283.82|286.62|283.82|286.62|283.82|286.62|283.82|0
1649377400000|2022-04-08 00:23:20|286.81|284.01|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377410000|2022-04-08 00:23:30|286.81|284.01|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377420000|2022-04-08 00:23:40|286.81|284.01|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377430000|2022-04-08 00:23:50|286.81|284.01|286.62|283.82|286.92|284.12|286.62|283.82|0
1649377440000|2022-04-08 00:24:00|286.72|283.92|286.62|283.82|286.72|283.92|286.62|283.82|0
1649377450000|2022-04-08 00:24:10|286.81|284.01|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377460000|2022-04-08 00:24:20|286.72|283.92|286.81|284.01|286.81|284.01|286.72|283.92|0
1649377470000|2022-04-08 00:24:30|286.62|283.82|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377480000|2022-04-08 00:24:40|286.42|283.62|286.62|283.82|286.72|283.92|286.42|283.62|0
1649377490000|2022-04-08 00:24:50|286.81|284.01|286.81|284.01|286.81|284.01|286.81|284.01|0
1649377500000|2022-04-08 00:25:00|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649377510000|2022-04-08 00:25:10|287.12|284.32|286.81|284.01|287.12|284.32|286.81|284.01|0
1649377520000|2022-04-08 00:25:20|286.62|283.82|286.62|283.82|286.62|283.82|286.62|283.82|0
1649377530000|2022-04-08 00:25:30|286.52|283.72|286.52|283.72|286.52|283.72|286.52|283.72|0
1649377540000|2022-04-08 00:25:40|286.81|284.01|286.81|284.01|286.81|284.01|286.81|284.01|0
1649377550000|2022-04-08 00:25:50|287.01|284.21|286.81|284.01|287.01|284.21|286.81|284.01|0
1649377560000|2022-04-08 00:26:00|286.61|283.81|286.72|283.92|286.72|283.92|286.61|283.81|0
1649377570000|2022-04-08 00:26:10|286.61|283.81|286.22|283.42|286.61|283.81|286.22|283.42|0
1649377580000|2022-04-08 00:26:20|286.42|283.62|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377590000|2022-04-08 00:26:30|286.32|283.52|286.22|283.42|286.32|283.52|286.22|283.42|0
1649377600000|2022-04-08 00:26:40|286.32|283.52|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377610000|2022-04-08 00:26:50|286.42|283.62|286.42|283.62|286.52|283.72|286.42|283.62|0
1649377620000|2022-04-08 00:27:00|286.61|283.81|286.22|283.42|286.61|283.81|286.22|283.42|0
1649377630000|2022-04-08 00:27:10|286.42|283.62|286.61|283.81|286.61|283.81|286.42|283.62|0
1649377640000|2022-04-08 00:27:20|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1649377650000|2022-04-08 00:27:30|286.61|283.81|286.81|284.01|286.81|284.01|286.61|283.81|0
1649377660000|2022-04-08 00:27:40|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1649377670000|2022-04-08 00:27:50|286.81|284.01|286.81|284.01|286.81|284.01|286.81|284.01|0
1649377680000|2022-04-08 00:28:00|287.01|284.21|287.21|284.41|287.21|284.41|287.01|284.21|0
1649377690000|2022-04-08 00:28:10|286.81|284.01|287.01|284.21|287.01|284.21|286.81|284.01|0
1649377700000|2022-04-08 00:28:20|287.12|284.32|287.21|284.41|287.21|284.41|287.01|284.21|0
1649377710000|2022-04-08 00:28:30|287.01|284.21|287.21|284.41|287.41|284.61|287.01|284.21|0
1649377720000|2022-04-08 00:28:40|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649377730000|2022-04-08 00:28:50|287.21|284.41|287.21|284.41|287.21|284.41|287.21|284.41|0
1649377740000|2022-04-08 00:29:00|287.71|284.91|287.71|284.91|287.71|284.91|287.71|284.91|0
1649377750000|2022-04-08 00:29:10|288.01|285.21|288.21|285.41|288.21|285.41|288.01|285.21|0
1649377760000|2022-04-08 00:29:20|289|286.2|289.8|287|289.8|287|289|286.2|0
1649377770000|2022-04-08 00:29:30|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1649377780000|2022-04-08 00:29:40|290.4|287.6|290.2|287.4|290.4|287.6|290|287.2|0
1649377790000|2022-04-08 00:29:50|290.6|287.8|290.2|287.4|290.6|287.8|290.2|287.4|0
1649377800000|2022-04-08 00:30:00|290.6|287.8|290|287.2|290.6|287.8|290|287.2|0
1649377810000|2022-04-08 00:30:10|290.2|287.4|290.2|287.4|290.4|287.6|290.2|287.4|0
1649377820000|2022-04-08 00:30:20|290.11|287.31|290|287.2|290.11|287.31|290|287.2|0
1649377830000|2022-04-08 00:30:30|290.2|287.4|290|287.2|290.2|287.4|290|287.2|0
1649377840000|2022-04-08 00:30:40|289.8|287|289.71|286.91|289.8|287|289.71|286.91|0
1649377850000|2022-04-08 00:30:50|289.8|287|289.6|286.8|289.8|287|289.6|286.8|0
1649377860000|2022-04-08 00:31:00|289.8|287|290.2|287.4|290.2|287.4|289.8|287|0
1649377870000|2022-04-08 00:31:10|290.11|287.31|290.2|287.4|290.2|287.4|290|287.2|0
1649377880000|2022-04-08 00:31:20|290|287.2|289.91|287.11|290|287.2|289.91|287.11|0
1649377890000|2022-04-08 00:31:30|289.8|287|289.8|287|289.8|287|289.6|286.8|0
1649377900000|2022-04-08 00:31:40|289.71|286.91|289.8|287|289.8|287|289.71|286.91|0
1649377910000|2022-04-08 00:31:50|290|287.2|289.8|287|290|287.2|289.8|287|0
1649377920000|2022-04-08 00:32:00|290|287.2|290|287.2|290|287.2|290|287.2|0
1649377930000|2022-04-08 00:32:10|289.8|287|289.8|287|289.8|287|289.8|287|0
1649377940000|2022-04-08 00:32:20|289.6|286.8|289.9|287.1|290|287.2|289.6|286.8|0
1649377950000|2022-04-08 00:32:30|290|287.2|289.6|286.8|290|287.2|289.6|286.8|0
1649377960000|2022-04-08 00:32:40|290|287.2|290|287.2|290|287.2|290|287.2|0
1649377970000|2022-04-08 00:32:50|289.9|287.1|289.8|287|289.9|287.1|289.8|287|0
1649377980000|2022-04-08 00:33:00|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1649377990000|2022-04-08 00:33:10|290|287.2|289.6|286.8|290|287.2|289.6|286.8|0
1649378000000|2022-04-08 00:33:20|289.4|286.6|290.2|287.4|290.2|287.4|289.4|286.6|0
1649378010000|2022-04-08 00:33:30|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1649378020000|2022-04-08 00:33:40|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1649378040000|2022-04-08 00:34:00|290.3|287.5|290.6|287.8|290.6|287.8|290.3|287.5|0
1649378050000|2022-04-08 00:34:10|290.4|287.6|290.6|287.8|290.6|287.8|290.4|287.6|0
1649378060000|2022-04-08 00:34:20|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1649378070000|2022-04-08 00:34:30|290.6|287.8|290.6|287.8|290.6|287.8|290.4|287.6|0
1649378120000|2022-04-08 00:35:20|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1649378130000|2022-04-08 00:35:30|290.2|287.4|290.4|287.6|290.4|287.6|290.2|287.4|0
1649378140000|2022-04-08 00:35:40|290.3|287.5|290|287.2|290.3|287.5|290|287.2|0
1649378160000|2022-04-08 00:36:00|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1649378170000|2022-04-08 00:36:10|290|287.2|290.4|287.6|290.4|287.6|290|287.2|0
1649378180000|2022-04-08 00:36:20|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1649378190000|2022-04-08 00:36:30|290.4|287.6|290.6|287.8|290.6|287.8|290.4|287.6|0
1649378200000|2022-04-08 00:36:40|290.5|287.7|290.4|287.6|290.5|287.7|290.4|287.6|0
1649378210000|2022-04-08 00:36:50|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1649378220000|2022-04-08 00:37:00|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1649378240000|2022-04-08 00:37:20|290.2|287.4|290|287.2|290.2|287.4|290|287.2|0
1649378250000|2022-04-08 00:37:30|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378270000|2022-04-08 00:37:50|290|287.2|290|287.2|290|287.2|290|287.2|0
1649378280000|2022-04-08 00:38:00|290.2|287.4|290|287.2|290.2|287.4|290|287.2|0
1649378300000|2022-04-08 00:38:20|290.2|287.4|290|287.2|290.2|287.4|290|287.2|0
1649378310000|2022-04-08 00:38:30|289.8|287|289.8|287|290|287.2|289.8|287|0
1649378320000|2022-04-08 00:38:40|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378340000|2022-04-08 00:39:00|289.4|286.6|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378350000|2022-04-08 00:39:10|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378360000|2022-04-08 00:39:20|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1649378380000|2022-04-08 00:39:40|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378400000|2022-04-08 00:40:00|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378410000|2022-04-08 00:40:10|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378420000|2022-04-08 00:40:20|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378430000|2022-04-08 00:40:30|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378450000|2022-04-08 00:40:50|289.6|286.8|289.6|286.8|289.6|286.8|289.4|286.6|0
1649378460000|2022-04-08 00:41:00|289.8|287|289.8|287|289.8|287|289.6|286.8|0
1649378480000|2022-04-08 00:41:20|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378500000|2022-04-08 00:41:40|289.8|287|289.4|286.6|289.8|287|289.4|286.6|0
1649378510000|2022-04-08 00:41:50|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1649378520000|2022-04-08 00:42:00|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378530000|2022-04-08 00:42:10|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378540000|2022-04-08 00:42:20|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378550000|2022-04-08 00:42:30|289.5|286.7|289.5|286.7|289.5|286.7|289.5|286.7|0
1649378560000|2022-04-08 00:42:40|289.6|286.8|289.8|287|289.8|287|289.6|286.8|0
1649378570000|2022-04-08 00:42:50|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378580000|2022-04-08 00:43:00|289.7|286.9|289.6|286.8|289.7|286.9|289.6|286.8|0
1649378590000|2022-04-08 00:43:10|289.7|286.9|289.6|286.8|289.8|287|289.6|286.8|0
1649378600000|2022-04-08 00:43:20|289.7|286.9|289.7|286.9|289.7|286.9|289.6|286.8|0
1649378610000|2022-04-08 00:43:30|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378640000|2022-04-08 00:44:00|289.8|287|289.7|286.9|289.8|287|289.7|286.9|0
1649378650000|2022-04-08 00:44:10|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378660000|2022-04-08 00:44:20|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378670000|2022-04-08 00:44:30|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378680000|2022-04-08 00:44:40|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378690000|2022-04-08 00:44:50|289.5|286.7|289.6|286.8|289.6|286.8|289.4|286.6|0
1649378700000|2022-04-08 00:45:00|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378720000|2022-04-08 00:45:20|289.2|286.4|288.9|286.1|289.2|286.4|288.8|286|0
1649378730000|2022-04-08 00:45:30|289|286.2|289|286.2|289|286.2|289|286.2|0
1649378740000|2022-04-08 00:45:40|288.8|286|288.9|286.1|288.9|286.1|288.8|286|0
1649378750000|2022-04-08 00:45:50|289|286.2|289|286.2|289|286.2|289|286.2|0
1649378760000|2022-04-08 00:46:00|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378770000|2022-04-08 00:46:10|289.6|286.8|290|287.2|290|287.2|289.6|286.8|0
1649378790000|2022-04-08 00:46:30|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378810000|2022-04-08 00:46:50|289.6|286.8|289.8|287|289.8|287|289.6|286.8|0
1649378820000|2022-04-08 00:47:00|290|287.2|290|287.2|290.2|287.4|290|287.2|0
1649378830000|2022-04-08 00:47:10|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378840000|2022-04-08 00:47:20|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378850000|2022-04-08 00:47:30|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378870000|2022-04-08 00:47:50|289.79|286.99|289.6|286.8|289.79|286.99|289.6|286.8|0
1649378880000|2022-04-08 00:48:00|289.79|286.99|289.79|286.99|289.79|286.99|289.79|286.99|0
1649378890000|2022-04-08 00:48:10|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378900000|2022-04-08 00:48:20|289.7|286.9|289.79|286.99|289.79|286.99|289.7|286.9|0
1649378920000|2022-04-08 00:48:40|289.59|286.79|289.79|286.99|289.79|286.99|289.59|286.79|0
1649378940000|2022-04-08 00:49:00|289.99|287.19|289.99|287.19|289.99|287.19|289.99|287.19|0
1649378950000|2022-04-08 00:49:10|289.79|286.99|289.99|287.19|289.99|287.19|289.79|286.99|0
1649378980000|2022-04-08 00:49:40|289.79|286.99|289.79|286.99|289.79|286.99|289.59|286.79|0
1649378990000|2022-04-08 00:49:50|289.59|286.79|289.59|286.79|289.59|286.79|289.59|286.79|0
1649379000000|2022-04-08 00:50:00|289.39|286.59|289.39|286.59|289.39|286.59|289.19|286.39|0
1649379020000|2022-04-08 00:50:20|289.3|286.5|289.39|286.59|289.59|286.79|289.19|286.39|0
1649379030000|2022-04-08 00:50:30|289.59|286.79|289.59|286.79|289.59|286.79|289.59|286.79|0
1649379050000|2022-04-08 00:50:50|289.39|286.59|289.59|286.79|289.59|286.79|289.39|286.59|0
1649379070000|2022-04-08 00:51:10|289.5|286.7|289.39|286.59|289.5|286.7|289.39|286.59|0
1649379080000|2022-04-08 00:51:20|289.59|286.79|289.19|286.39|289.59|286.79|289.19|286.39|0
1649379120000|2022-04-08 00:52:00|289.3|286.5|289.19|286.39|289.39|286.59|289.19|286.39|0
1649379140000|2022-04-08 00:52:20|288.99|286.19|288.99|286.19|289.19|286.39|288.99|286.19|0
1649379150000|2022-04-08 00:52:30|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649379160000|2022-04-08 00:52:40|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1649379170000|2022-04-08 00:52:50|289.19|286.39|288.99|286.19|289.19|286.39|288.99|286.19|0
1649379180000|2022-04-08 00:53:00|288.79|285.99|288.99|286.19|288.99|286.19|288.79|285.99|0
1649379190000|2022-04-08 00:53:10|289.1|286.3|288.99|286.19|289.1|286.3|288.99|286.19|0
1649379220000|2022-04-08 00:53:40|288.9|286.1|288.99|286.19|288.99|286.19|288.9|286.1|0
1649379230000|2022-04-08 00:53:50|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649379250000|2022-04-08 00:54:10|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379280000|2022-04-08 00:54:40|289.1|286.3|288.79|285.99|289.1|286.3|288.79|285.99|0
1649379290000|2022-04-08 00:54:50|288.99|286.19|289.1|286.3|289.1|286.3|288.99|286.19|0
1649379300000|2022-04-08 00:55:00|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1649379310000|2022-04-08 00:55:10|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379320000|2022-04-08 00:55:20|289.1|286.3|289.1|286.3|289.1|286.3|288.99|286.19|0
1649379330000|2022-04-08 00:55:30|288.99|286.19|288.99|286.19|288.99|286.19|288.79|285.99|0
1649379340000|2022-04-08 00:55:40|288.9|286.1|289.19|286.39|289.19|286.39|288.9|286.1|0
1649379350000|2022-04-08 00:55:50|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649379360000|2022-04-08 00:56:00|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379370000|2022-04-08 00:56:10|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649379380000|2022-04-08 00:56:20|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379390000|2022-04-08 00:56:30|289.3|286.5|289.39|286.59|289.39|286.59|289.3|286.5|0
1649379400000|2022-04-08 00:56:40|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379410000|2022-04-08 00:56:50|289.39|286.59|289.59|286.79|289.59|286.79|289.39|286.59|0
1649379420000|2022-04-08 00:57:00|289.79|286.99|289.79|286.99|289.79|286.99|289.79|286.99|0
1649379430000|2022-04-08 00:57:10|289.59|286.79|289.59|286.79|289.59|286.79|289.59|286.79|0
1649379440000|2022-04-08 00:57:20|289.79|286.99|289.59|286.79|289.79|286.99|289.59|286.79|0
1649379460000|2022-04-08 00:57:40|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649379470000|2022-04-08 00:57:50|289.59|286.79|289.39|286.59|289.59|286.79|289.39|286.59|0
1649379480000|2022-04-08 00:58:00|289.19|286.39|289.19|286.39|289.3|286.5|289.19|286.39|0
1649379490000|2022-04-08 00:58:10|289.1|286.3|288.99|286.19|289.1|286.3|288.99|286.19|0
1649379500000|2022-04-08 00:58:20|288.79|285.99|288.39|285.59|288.79|285.99|288.39|285.59|0
1649379510000|2022-04-08 00:58:30|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1649379530000|2022-04-08 00:58:50|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1649379550000|2022-04-08 00:59:10|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1649379580000|2022-04-08 00:59:40|288.3|285.5|288.19|285.39|288.3|285.5|288.19|285.39|0
1649379590000|2022-04-08 00:59:50|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649379600000|2022-04-08 01:00:00|287.8|285|287.8|285|287.8|285|287.8|285|0
1649379610000|2022-04-08 01:00:10|287.6|284.8|287.6|284.8|287.6|284.8|287.6|284.8|0
1649379620000|2022-04-08 01:00:20|287.4|284.6|287.5|284.7|287.5|284.7|287.4|284.6|0
1649379630000|2022-04-08 01:00:30|287.6|284.8|287.79|284.99|287.79|284.99|287.6|284.8|0
1649379640000|2022-04-08 01:00:40|287.6|284.8|287.6|284.8|287.6|284.8|287.6|284.8|0
1649379650000|2022-04-08 01:00:50|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649379660000|2022-04-08 01:01:00|287.6|284.8|287.6|284.8|287.6|284.8|287.6|284.8|0
1649379670000|2022-04-08 01:01:10|287.79|284.99|287.6|284.8|287.79|284.99|287.6|284.8|0
1649379680000|2022-04-08 01:01:20|287.79|284.99|287.7|284.9|287.79|284.99|287.7|284.9|0
1649379690000|2022-04-08 01:01:30|287.6|284.8|287.79|284.99|287.79|284.99|287.6|284.8|0
1649379700000|2022-04-08 01:01:40|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649379710000|2022-04-08 01:01:50|287.79|284.99|287.99|285.19|287.99|285.19|287.79|284.99|0
1649379720000|2022-04-08 01:02:00|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1649379730000|2022-04-08 01:02:10|287.99|285.19|287.79|284.99|287.99|285.19|287.79|284.99|0
1649379740000|2022-04-08 01:02:20|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379750000|2022-04-08 01:02:30|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379760000|2022-04-08 01:02:40|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379780000|2022-04-08 01:03:00|288.3|285.5|288.39|285.59|288.39|285.59|288.3|285.5|0
1649379790000|2022-04-08 01:03:10|288.3|285.5|288.19|285.39|288.3|285.5|288.19|285.39|0
1649379800000|2022-04-08 01:03:20|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379820000|2022-04-08 01:03:40|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649379830000|2022-04-08 01:03:50|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649379840000|2022-04-08 01:04:00|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649379900000|2022-04-08 01:05:00|287.79|284.99|287.59|284.79|287.79|284.99|287.39|284.59|0
1649379910000|2022-04-08 01:05:10|287.79|284.99|287.99|285.19|287.99|285.19|287.7|284.9|0
1649379920000|2022-04-08 01:05:20|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649379950000|2022-04-08 01:05:50|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379960000|2022-04-08 01:06:00|288.1|285.3|288.19|285.39|288.19|285.39|288.1|285.3|0
1649379970000|2022-04-08 01:06:10|288.1|285.3|287.99|285.19|288.1|285.3|287.99|285.19|0
1649379980000|2022-04-08 01:06:20|288.1|285.3|288.19|285.39|288.19|285.39|288.1|285.3|0
1649380000000|2022-04-08 01:06:40|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649380020000|2022-04-08 01:07:00|287.9|285.1|287.99|285.19|287.99|285.19|287.9|285.1|0
1649380030000|2022-04-08 01:07:10|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649380040000|2022-04-08 01:07:20|287.59|284.79|287.59|284.79|287.59|284.79|287.59|284.79|0
1649380070000|2022-04-08 01:07:50|287.39|284.59|287.39|284.59|287.39|284.59|287.39|284.59|0
1649380080000|2022-04-08 01:08:00|287.19|284.39|287.19|284.39|287.19|284.39|287.19|284.39|0
1649380120000|2022-04-08 01:08:40|287.39|284.59|287.39|284.59|287.39|284.59|287.39|284.59|0
1649380130000|2022-04-08 01:08:50|287.59|284.79|287.59|284.79|287.59|284.79|287.59|284.79|0
1649380140000|2022-04-08 01:09:00|287.39|284.59|287.79|284.99|287.99|285.19|287.39|284.59|0
1649380150000|2022-04-08 01:09:10|287.59|284.79|287.79|284.99|287.79|284.99|287.59|284.79|0
1649380160000|2022-04-08 01:09:20|287.99|285.19|287.79|284.99|287.99|285.19|287.79|284.99|0
1649380180000|2022-04-08 01:09:40|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1649380190000|2022-04-08 01:09:50|288.19|285.39|288.39|285.59|288.39|285.59|288.19|285.39|0
1649380200000|2022-04-08 01:10:00|288.19|285.39|288.39|285.59|288.79|285.99|288.19|285.39|0
1649380210000|2022-04-08 01:10:10|288.49|285.69|288.39|285.59|288.49|285.69|288.39|285.59|0
1649380220000|2022-04-08 01:10:20|288.19|285.39|288.19|285.39|288.39|285.59|288.19|285.39|0
1649380230000|2022-04-08 01:10:30|288.59|285.79|288.39|285.59|288.59|285.79|288.39|285.59|0
1649380240000|2022-04-08 01:10:40|288.49|285.69|288.79|285.99|288.79|285.99|288.49|285.69|0
1649380250000|2022-04-08 01:10:50|288.99|286.19|288.59|285.79|288.99|286.19|288.59|285.79|0
1649380260000|2022-04-08 01:11:00|288.79|285.99|288.69|285.89|288.79|285.99|288.69|285.89|0
1649380270000|2022-04-08 01:11:10|288.79|285.99|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380280000|2022-04-08 01:11:20|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380290000|2022-04-08 01:11:30|288.59|285.79|288.59|285.79|288.69|285.89|288.59|285.79|0
1649380300000|2022-04-08 01:11:40|288.69|285.89|288.59|285.79|288.69|285.89|288.59|285.79|0
1649380310000|2022-04-08 01:11:50|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380320000|2022-04-08 01:12:00|288.59|285.79|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380330000|2022-04-08 01:12:10|288.79|285.99|288.69|285.89|288.79|285.99|288.69|285.89|0
1649380340000|2022-04-08 01:12:20|288.99|286.19|288.79|285.99|288.99|286.19|288.79|285.99|0
1649380350000|2022-04-08 01:12:30|288.89|286.09|288.99|286.19|288.99|286.19|288.89|286.09|0
1649380360000|2022-04-08 01:12:40|288.79|285.99|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380370000|2022-04-08 01:12:50|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380380000|2022-04-08 01:13:00|288.89|286.09|288.99|286.19|288.99|286.19|288.79|285.99|0
1649380390000|2022-04-08 01:13:10|288.79|285.99|288.99|286.19|288.99|286.19|288.79|285.99|0
1649380400000|2022-04-08 01:13:20|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380410000|2022-04-08 01:13:30|288.99|286.19|288.99|286.19|288.99|286.19|288.89|286.09|0
1649380430000|2022-04-08 01:13:50|288.89|286.09|288.89|286.09|288.89|286.09|288.89|286.09|0
1649380440000|2022-04-08 01:14:00|288.79|285.99|289.19|286.39|289.19|286.39|288.79|285.99|0
1649380450000|2022-04-08 01:14:10|289.38|286.58|289.38|286.58|289.38|286.58|289.38|286.58|0
1649380460000|2022-04-08 01:14:20|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649380470000|2022-04-08 01:14:30|289.09|286.29|289.09|286.29|289.09|286.29|289.09|286.29|0
1649380480000|2022-04-08 01:14:40|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1649380490000|2022-04-08 01:14:50|289.38|286.58|289.19|286.39|289.38|286.58|289.19|286.39|0
1649380500000|2022-04-08 01:15:00|289.29|286.49|288.59|285.79|289.29|286.49|288.59|285.79|0
1649380510000|2022-04-08 01:15:10|288.79|285.99|288.69|285.89|288.79|285.99|288.59|285.79|0
1649380520000|2022-04-08 01:15:20|288.79|285.99|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380530000|2022-04-08 01:15:30|288.79|285.99|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380540000|2022-04-08 01:15:40|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380550000|2022-04-08 01:15:50|288.89|286.09|288.99|286.19|288.99|286.19|288.89|286.09|0
1649380560000|2022-04-08 01:16:00|289.18|286.38|288.99|286.19|289.18|286.38|288.99|286.19|0
1649380570000|2022-04-08 01:16:10|289.18|286.38|289.18|286.38|289.38|286.58|289.18|286.38|0
1649380580000|2022-04-08 01:16:20|289.38|286.58|289.58|286.78|289.58|286.78|289.38|286.58|0
1649380590000|2022-04-08 01:16:30|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649380600000|2022-04-08 01:16:40|290.09|287.29|290.18|287.38|290.18|287.38|290.09|287.29|0
1649380610000|2022-04-08 01:16:50|290.38|287.58|290.18|287.38|290.38|287.58|290.18|287.38|0
1649380630000|2022-04-08 01:17:10|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649380640000|2022-04-08 01:17:20|290.18|287.38|290.09|287.29|290.18|287.38|290.09|287.29|0
1649380650000|2022-04-08 01:17:30|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649380660000|2022-04-08 01:17:40|290.09|287.29|289.98|287.18|290.09|287.29|289.98|287.18|0
1649380670000|2022-04-08 01:17:50|290.09|287.29|290.09|287.29|290.09|287.29|290.09|287.29|0
1649380680000|2022-04-08 01:18:00|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649380690000|2022-04-08 01:18:10|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649380720000|2022-04-08 01:18:40|290.18|287.38|290.18|287.38|290.18|287.38|289.98|287.18|0
1649380730000|2022-04-08 01:18:50|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649380740000|2022-04-08 01:19:00|290.09|287.29|289.98|287.18|290.18|287.38|289.98|287.18|0
1649380750000|2022-04-08 01:19:10|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1649380770000|2022-04-08 01:19:30|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649380780000|2022-04-08 01:19:40|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1649380800000|2022-04-08 01:20:00|289.69|286.89|289.58|286.78|289.78|286.98|289.58|286.78|0
1649380810000|2022-04-08 01:20:10|289.38|286.58|289.18|286.38|289.38|286.58|289.18|286.38|0
1649380820000|2022-04-08 01:20:20|288.98|286.18|288.98|286.18|288.98|286.18|288.98|286.18|0
1649380830000|2022-04-08 01:20:30|289.18|286.38|289.38|286.58|289.38|286.58|289.18|286.38|0
1649380840000|2022-04-08 01:20:40|289.49|286.69|289.38|286.58|289.58|286.78|289.38|286.58|0
1649380860000|2022-04-08 01:21:00|289.58|286.78|289.38|286.58|289.78|286.98|289.38|286.58|0
1649380870000|2022-04-08 01:21:10|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1649380880000|2022-04-08 01:21:20|289.38|286.58|289.38|286.58|289.49|286.69|289.38|286.58|0
1649380890000|2022-04-08 01:21:30|289.49|286.69|289.98|287.18|289.98|287.18|289.49|286.69|0
1649380900000|2022-04-08 01:21:40|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649380910000|2022-04-08 01:21:50|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649380950000|2022-04-08 01:22:30|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649380960000|2022-04-08 01:22:40|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649380980000|2022-04-08 01:23:00|290.18|287.38|290.38|287.58|290.38|287.58|289.98|287.18|0
1649380990000|2022-04-08 01:23:10|290.28|287.48|290.18|287.38|290.38|287.58|290.18|287.38|0
1649381000000|2022-04-08 01:23:20|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381010000|2022-04-08 01:23:30|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1649381020000|2022-04-08 01:23:40|290.38|287.58|290.58|287.78|290.58|287.78|290.38|287.58|0
1649381040000|2022-04-08 01:24:00|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381050000|2022-04-08 01:24:10|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649381060000|2022-04-08 01:24:20|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381070000|2022-04-08 01:24:30|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649381100000|2022-04-08 01:25:00|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381120000|2022-04-08 01:25:20|290.38|287.58|290.18|287.38|290.38|287.58|290.18|287.38|0
1649381150000|2022-04-08 01:25:50|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381160000|2022-04-08 01:26:00|290.18|287.38|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381180000|2022-04-08 01:26:20|290.08|287.28|290.18|287.38|290.18|287.38|290.08|287.28|0
1649381200000|2022-04-08 01:26:40|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381230000|2022-04-08 01:27:10|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649381250000|2022-04-08 01:27:30|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381290000|2022-04-08 01:28:10|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381300000|2022-04-08 01:28:20|290.58|287.78|290.38|287.58|290.58|287.78|290.38|287.58|0
1649381330000|2022-04-08 01:28:50|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381340000|2022-04-08 01:29:00|289.98|287.18|290.18|287.38|290.18|287.38|289.98|287.18|0
1649381350000|2022-04-08 01:29:10|289.98|287.18|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381370000|2022-04-08 01:29:30|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649381380000|2022-04-08 01:29:40|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381390000|2022-04-08 01:29:50|289.98|287.18|290.18|287.38|290.18|287.38|289.98|287.18|0
1649381400000|2022-04-08 01:30:00|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381420000|2022-04-08 01:30:20|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381430000|2022-04-08 01:30:30|289.98|287.18|290.18|287.38|290.18|287.38|289.98|287.18|0
1649381440000|2022-04-08 01:30:40|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381460000|2022-04-08 01:31:00|290.08|287.28|290.18|287.38|290.18|287.38|289.98|287.18|0
1649381490000|2022-04-08 01:31:30|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1649381500000|2022-04-08 01:31:40|290.38|287.58|289.98|287.18|290.38|287.58|289.98|287.18|0
1649381510000|2022-04-08 01:31:50|290.18|287.38|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381520000|2022-04-08 01:32:00|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1649381530000|2022-04-08 01:32:10|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381540000|2022-04-08 01:32:20|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649381560000|2022-04-08 01:32:40|290.08|287.28|290.18|287.38|290.18|287.38|290.08|287.28|0
1649381580000|2022-04-08 01:33:00|290.08|287.28|289.98|287.18|290.08|287.28|289.98|287.18|0
1649381590000|2022-04-08 01:33:10|290.18|287.38|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381630000|2022-04-08 01:33:50|290.18|287.38|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381640000|2022-04-08 01:34:00|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1649381660000|2022-04-08 01:34:20|289.88|287.08|289.98|287.18|289.98|287.18|289.88|287.08|0
1649381670000|2022-04-08 01:34:30|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649381680000|2022-04-08 01:34:40|289.88|287.08|289.98|287.18|289.98|287.18|289.88|287.08|0
1649381690000|2022-04-08 01:34:50|290.18|287.38|290.18|287.38|290.18|287.38|290.08|287.28|0
1649381700000|2022-04-08 01:35:00|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381710000|2022-04-08 01:35:10|290.08|287.28|290.08|287.28|290.18|287.38|289.98|287.18|0
1649381720000|2022-04-08 01:35:20|289.98|287.18|289.78|286.98|289.98|287.18|289.78|286.98|0
1649381780000|2022-04-08 01:36:20|289.88|287.08|290.08|287.28|290.08|287.28|289.88|287.08|0
1649381790000|2022-04-08 01:36:30|290.18|287.38|290.38|287.58|290.38|287.58|290.18|287.38|0
1649381800000|2022-04-08 01:36:40|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649381830000|2022-04-08 01:37:10|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381840000|2022-04-08 01:37:20|290.48|287.68|290.58|287.78|290.58|287.78|290.48|287.68|0
1649381850000|2022-04-08 01:37:30|290.37|287.57|290.37|287.57|290.37|287.57|290.18|287.38|0
1649381860000|2022-04-08 01:37:40|290.17|287.37|289.98|287.18|290.17|287.37|289.98|287.18|0
1649381870000|2022-04-08 01:37:50|289.97|287.17|290.17|287.37|290.17|287.37|289.97|287.17|0
1649381890000|2022-04-08 01:38:10|290.08|287.28|290.37|287.57|290.37|287.57|290.08|287.28|0
1649381900000|2022-04-08 01:38:20|290.57|287.77|290.37|287.57|290.57|287.77|290.37|287.57|0
1649381920000|2022-04-08 01:38:40|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1649381930000|2022-04-08 01:38:50|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649381940000|2022-04-08 01:39:00|290.28|287.48|290.17|287.37|290.28|287.48|290.17|287.37|0
1649381950000|2022-04-08 01:39:10|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649381960000|2022-04-08 01:39:20|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649381970000|2022-04-08 01:39:30|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649381990000|2022-04-08 01:39:50|289.77|286.97|289.97|287.17|289.97|287.17|289.77|286.97|0
1649382000000|2022-04-08 01:40:00|289.77|286.97|289.97|287.17|289.97|287.17|289.77|286.97|0
1649382020000|2022-04-08 01:40:20|289.88|287.08|289.77|286.97|289.88|287.08|289.77|286.97|0
1649382050000|2022-04-08 01:40:50|289.17|286.37|289.17|286.37|289.37|286.57|289.17|286.37|0
1649382060000|2022-04-08 01:41:00|288.58|285.78|288.78|285.98|288.78|285.98|288.58|285.78|0
1649382070000|2022-04-08 01:41:10|288.58|285.78|288.68|285.88|288.78|285.98|288.58|285.78|0
1649382080000|2022-04-08 01:41:20|288.78|285.98|289.17|286.37|289.17|286.37|288.78|285.98|0
1649382100000|2022-04-08 01:41:40|288.97|286.17|288.78|285.98|288.97|286.17|288.78|285.98|0
1649382110000|2022-04-08 01:41:50|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1649382120000|2022-04-08 01:42:00|288.78|285.98|288.97|286.17|288.97|286.17|288.78|285.98|0
1649382130000|2022-04-08 01:42:10|288.78|285.98|288.78|285.98|288.78|285.98|288.78|285.98|0
1649382150000|2022-04-08 01:42:30|288.77|285.97|288.97|286.17|288.97|286.17|288.77|285.97|0
1649382160000|2022-04-08 01:42:40|288.77|285.97|288.77|285.97|288.88|286.08|288.77|285.97|0
1649382170000|2022-04-08 01:42:50|288.97|286.17|288.77|285.97|288.97|286.17|288.77|285.97|0
1649382180000|2022-04-08 01:43:00|288.97|286.17|288.97|286.17|288.97|286.17|288.77|285.97|0
1649382190000|2022-04-08 01:43:10|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1649382200000|2022-04-08 01:43:20|288.58|285.78|288.18|285.38|288.58|285.78|288.18|285.38|0
1649382210000|2022-04-08 01:43:30|288.38|285.58|288.58|285.78|288.58|285.78|288.38|285.58|0
1649382230000|2022-04-08 01:43:50|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382240000|2022-04-08 01:44:00|288.68|285.88|288.57|285.77|288.68|285.88|288.57|285.77|0
1649382280000|2022-04-08 01:44:40|288.38|285.58|288.57|285.77|288.57|285.77|288.38|285.58|0
1649382290000|2022-04-08 01:44:50|288.48|285.68|288.38|285.58|288.48|285.68|288.38|285.58|0
1649382310000|2022-04-08 01:45:10|288.18|285.38|288.37|285.57|288.38|285.58|288.18|285.38|0
1649382320000|2022-04-08 01:45:20|288.48|285.68|288.57|285.77|288.57|285.77|288.48|285.68|0
1649382330000|2022-04-08 01:45:30|288.37|285.57|288.37|285.57|288.57|285.77|288.37|285.57|0
1649382340000|2022-04-08 01:45:40|288.28|285.48|288.37|285.57|288.37|285.57|288.18|285.38|0
1649382350000|2022-04-08 01:45:50|288.18|285.38|288.18|285.38|288.28|285.48|288.18|285.38|0
1649382380000|2022-04-08 01:46:20|288.37|285.57|288.57|285.77|288.57|285.77|288.37|285.57|0
1649382390000|2022-04-08 01:46:30|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649382420000|2022-04-08 01:47:00|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382430000|2022-04-08 01:47:10|288.48|285.68|288.37|285.57|288.57|285.77|288.37|285.57|0
1649382440000|2022-04-08 01:47:20|288.17|285.37|288.17|285.37|288.37|285.57|288.17|285.37|0
1649382450000|2022-04-08 01:47:30|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649382460000|2022-04-08 01:47:40|288.17|285.37|288.17|285.37|288.17|285.37|288.17|285.37|0
1649382470000|2022-04-08 01:47:50|288.37|285.57|288.28|285.48|288.37|285.57|288.17|285.37|0
1649382480000|2022-04-08 01:48:00|288.17|285.37|288.17|285.37|288.17|285.37|288.17|285.37|0
1649382490000|2022-04-08 01:48:10|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649382500000|2022-04-08 01:48:20|288.17|285.37|288.17|285.37|288.17|285.37|288.17|285.37|0
1649382510000|2022-04-08 01:48:30|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649382520000|2022-04-08 01:48:40|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382530000|2022-04-08 01:48:50|288.37|285.57|288.37|285.57|288.57|285.77|288.37|285.57|0
1649382540000|2022-04-08 01:49:00|288.48|285.68|288.37|285.57|288.57|285.77|288.37|285.57|0
1649382560000|2022-04-08 01:49:20|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382600000|2022-04-08 01:50:00|288.37|285.57|288.57|285.77|288.57|285.77|288.37|285.57|0
1649382610000|2022-04-08 01:50:10|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1649382660000|2022-04-08 01:51:00|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382670000|2022-04-08 01:51:10|288.68|285.88|288.77|285.97|288.77|285.97|288.68|285.88|0
1649382680000|2022-04-08 01:51:20|288.57|285.77|288.77|285.97|288.77|285.97|288.57|285.77|0
1649382700000|2022-04-08 01:51:40|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382710000|2022-04-08 01:51:50|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1649382720000|2022-04-08 01:52:00|288.68|285.88|288.68|285.88|288.77|285.97|288.68|285.88|0
1649382730000|2022-04-08 01:52:10|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1649382740000|2022-04-08 01:52:20|288.87|286.07|288.97|286.17|288.97|286.17|288.87|286.07|0
1649382760000|2022-04-08 01:52:40|289.17|286.37|289.37|286.57|289.37|286.57|289.17|286.37|0
1649382770000|2022-04-08 01:52:50|289.57|286.77|290.17|287.37|290.17|287.37|289.57|286.77|0
1649382790000|2022-04-08 01:53:10|289.97|287.17|289.77|286.97|289.97|287.17|289.77|286.97|0
1649382800000|2022-04-08 01:53:20|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649382810000|2022-04-08 01:53:30|290.17|287.37|289.97|287.17|290.17|287.37|289.97|287.17|0
1649382820000|2022-04-08 01:53:40|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1649382830000|2022-04-08 01:53:50|289.87|287.07|289.97|287.17|289.97|287.17|289.87|287.07|0
1649382840000|2022-04-08 01:54:00|290.17|287.37|290.17|287.37|290.37|287.57|290.17|287.37|0
1649382850000|2022-04-08 01:54:10|289.97|287.17|290.17|287.37|290.37|287.57|289.97|287.17|0
1649382860000|2022-04-08 01:54:20|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382870000|2022-04-08 01:54:30|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382900000|2022-04-08 01:55:00|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382910000|2022-04-08 01:55:10|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382930000|2022-04-08 01:55:30|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382940000|2022-04-08 01:55:40|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649382950000|2022-04-08 01:55:50|290.57|287.77|290.57|287.77|290.57|287.77|290.57|287.77|0
1649383020000|2022-04-08 01:57:00|290.37|287.57|290.17|287.37|290.37|287.57|290.17|287.37|0
1649383030000|2022-04-08 01:57:10|289.97|287.17|290.17|287.37|290.17|287.37|289.97|287.17|0
1649383040000|2022-04-08 01:57:20|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383050000|2022-04-08 01:57:30|290.57|287.77|290.37|287.57|290.57|287.77|290.37|287.57|0
1649383070000|2022-04-08 01:57:50|290.57|287.77|290.57|287.77|290.57|287.77|290.57|287.77|0
1649383090000|2022-04-08 01:58:10|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383110000|2022-04-08 01:58:30|290.57|287.77|290.57|287.77|290.57|287.77|290.47|287.67|0
1649383120000|2022-04-08 01:58:40|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383140000|2022-04-08 01:59:00|290.17|287.37|290.37|287.57|290.37|287.57|290.17|287.37|0
1649383150000|2022-04-08 01:59:10|290.27|287.47|290.27|287.47|290.37|287.57|290.27|287.47|0
1649383160000|2022-04-08 01:59:20|290.17|287.37|290.37|287.57|290.37|287.57|290.17|287.37|0
1649383170000|2022-04-08 01:59:30|290.27|287.47|290.37|287.57|290.37|287.57|290.27|287.47|0
1649383180000|2022-04-08 01:59:40|290.57|287.77|290.47|287.67|290.57|287.77|290.47|287.67|0
1649383190000|2022-04-08 01:59:50|290.57|287.77|290.37|287.57|290.57|287.77|290.37|287.57|0
1649383200000|2022-04-08 02:00:00|290.47|287.67|290.17|287.37|290.47|287.67|290.17|287.37|0
1649383210000|2022-04-08 02:00:10|289.97|287.17|290.17|287.37|290.17|287.37|289.97|287.17|0
1649383220000|2022-04-08 02:00:20|290.27|287.47|290.37|287.57|290.37|287.57|290.27|287.47|0
1649383230000|2022-04-08 02:00:30|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649383240000|2022-04-08 02:00:40|290.27|287.47|290.27|287.47|290.27|287.47|290.27|287.47|0
1649383250000|2022-04-08 02:00:50|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383260000|2022-04-08 02:01:00|290.57|287.77|290.37|287.57|290.57|287.77|290.37|287.57|0
1649383270000|2022-04-08 02:01:10|290.57|287.77|290.57|287.77|290.57|287.77|290.57|287.77|0
1649383290000|2022-04-08 02:01:30|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383300000|2022-04-08 02:01:40|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649383310000|2022-04-08 02:01:50|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649383330000|2022-04-08 02:02:10|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1649383340000|2022-04-08 02:02:20|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649383350000|2022-04-08 02:02:30|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649383360000|2022-04-08 02:02:40|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649383370000|2022-04-08 02:02:50|289.77|286.97|289.77|286.97|289.97|287.17|289.77|286.97|0
1649383380000|2022-04-08 02:03:00|289.67|286.87|289.96|287.16|289.96|287.16|289.67|286.87|0
1649383390000|2022-04-08 02:03:10|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1649383400000|2022-04-08 02:03:20|289.57|286.77|289.37|286.57|289.57|286.77|289.37|286.57|0
1649383410000|2022-04-08 02:03:30|289.27|286.47|289.96|287.16|289.96|287.16|289.27|286.47|0
1649383420000|2022-04-08 02:03:40|289.76|286.96|289.37|286.57|289.76|286.96|289.37|286.57|0
1649383430000|2022-04-08 02:03:50|289.17|286.37|289.37|286.57|289.37|286.57|289.17|286.37|0
1649383440000|2022-04-08 02:04:00|289.56|286.76|289.37|286.57|289.56|286.76|289.27|286.47|0
1649383450000|2022-04-08 02:04:10|289.47|286.67|289.37|286.57|289.47|286.67|289.37|286.57|0
1649383470000|2022-04-08 02:04:30|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649383480000|2022-04-08 02:04:40|289.47|286.67|289.47|286.67|289.47|286.67|289.47|286.67|0
1649383490000|2022-04-08 02:04:50|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649383500000|2022-04-08 02:05:00|289.47|286.67|289.56|286.76|289.56|286.76|289.36|286.56|0
1649383510000|2022-04-08 02:05:10|289.36|286.56|289.36|286.56|289.36|286.56|289.27|286.47|0
1649383520000|2022-04-08 02:05:20|289.56|286.76|289.47|286.67|289.56|286.76|289.47|286.67|0
1649383530000|2022-04-08 02:05:30|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649383540000|2022-04-08 02:05:40|289.16|286.36|288.97|286.17|289.16|286.36|288.97|286.17|0
1649383570000|2022-04-08 02:06:10|289.07|286.27|288.97|286.17|289.16|286.36|288.97|286.17|0
1649383580000|2022-04-08 02:06:20|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649383590000|2022-04-08 02:06:30|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649383610000|2022-04-08 02:06:50|289.27|286.47|289.47|286.67|289.47|286.67|289.27|286.47|0
1649383620000|2022-04-08 02:07:00|289.56|286.76|289.36|286.56|289.56|286.76|289.36|286.56|0
1649383630000|2022-04-08 02:07:10|289.27|286.47|289.16|286.36|289.27|286.47|289.16|286.36|0
1649383640000|2022-04-08 02:07:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649383680000|2022-04-08 02:08:00|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649383700000|2022-04-08 02:08:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649383720000|2022-04-08 02:08:40|289.16|286.36|289.36|286.56|289.36|286.56|289.16|286.36|0
1649383730000|2022-04-08 02:08:50|289.56|286.76|289.36|286.56|289.56|286.76|289.36|286.56|0
1649383740000|2022-04-08 02:09:00|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649383760000|2022-04-08 02:09:20|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649383770000|2022-04-08 02:09:30|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383780000|2022-04-08 02:09:40|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649383800000|2022-04-08 02:10:00|289.87|287.07|289.76|286.96|289.87|287.07|289.76|286.96|0
1649383810000|2022-04-08 02:10:10|289.87|287.07|290.07|287.27|290.07|287.27|289.87|287.07|0
1649383820000|2022-04-08 02:10:20|290.16|287.36|290.16|287.36|290.16|287.36|290.16|287.36|0
1649383830000|2022-04-08 02:10:30|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1649383840000|2022-04-08 02:10:40|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383860000|2022-04-08 02:11:00|289.87|287.07|289.96|287.16|289.96|287.16|289.87|287.07|0
1649383870000|2022-04-08 02:11:10|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649383890000|2022-04-08 02:11:30|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383900000|2022-04-08 02:11:40|289.87|287.07|289.87|287.07|289.87|287.07|289.87|287.07|0
1649383910000|2022-04-08 02:11:50|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383920000|2022-04-08 02:12:00|289.87|287.07|289.87|287.07|289.87|287.07|289.76|286.96|0
1649383930000|2022-04-08 02:12:10|289.96|287.16|290.16|287.36|290.16|287.36|289.96|287.16|0
1649383940000|2022-04-08 02:12:20|289.96|287.16|289.96|287.16|289.96|287.16|289.76|286.96|0
1649383950000|2022-04-08 02:12:30|289.87|287.07|289.76|286.96|289.87|287.07|289.76|286.96|0
1649383970000|2022-04-08 02:12:50|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383980000|2022-04-08 02:13:00|290.16|287.36|290.16|287.36|290.16|287.36|290.16|287.36|0
1649384020000|2022-04-08 02:13:40|289.96|287.16|289.86|287.06|289.96|287.16|289.76|286.96|0
1649384030000|2022-04-08 02:13:50|289.96|287.16|289.96|287.16|289.96|287.16|289.76|286.96|0
1649384040000|2022-04-08 02:14:00|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649384050000|2022-04-08 02:14:10|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384060000|2022-04-08 02:14:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384070000|2022-04-08 02:14:30|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384100000|2022-04-08 02:15:00|289.46|286.66|289.16|286.36|289.46|286.66|289.16|286.36|0
1649384130000|2022-04-08 02:15:30|288.96|286.16|289.07|286.27|289.16|286.36|288.96|286.16|0
1649384140000|2022-04-08 02:15:40|289.16|286.36|288.96|286.16|289.16|286.36|288.96|286.16|0
1649384150000|2022-04-08 02:15:50|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1649384180000|2022-04-08 02:16:20|288.96|286.16|289.16|286.36|289.16|286.36|288.96|286.16|0
1649384200000|2022-04-08 02:16:40|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384220000|2022-04-08 02:17:00|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384240000|2022-04-08 02:17:20|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649384250000|2022-04-08 02:17:30|289.66|286.86|289.76|286.96|289.76|286.96|289.56|286.76|0
1649384280000|2022-04-08 02:18:00|289.96|287.16|290.56|287.76|290.56|287.76|289.96|287.16|0
1649384290000|2022-04-08 02:18:10|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1649384300000|2022-04-08 02:18:20|290.56|287.76|290.46|287.66|290.56|287.76|290.46|287.66|0
1649384310000|2022-04-08 02:18:30|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1649384340000|2022-04-08 02:19:00|290.26|287.46|290.16|287.36|290.26|287.46|290.16|287.36|0
1649384350000|2022-04-08 02:19:10|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649384360000|2022-04-08 02:19:20|290.16|287.36|290.06|287.26|290.16|287.36|290.06|287.26|0
1649384370000|2022-04-08 02:19:30|289.96|287.16|289.76|286.96|289.96|287.16|289.76|286.96|0
1649384380000|2022-04-08 02:19:40|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649384390000|2022-04-08 02:19:50|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649384400000|2022-04-08 02:20:00|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384410000|2022-04-08 02:20:10|289.46|286.66|289.46|286.66|289.46|286.66|289.46|286.66|0
1649384420000|2022-04-08 02:20:20|289.56|286.76|289.66|286.86|289.66|286.86|289.56|286.76|0
1649384430000|2022-04-08 02:20:30|289.56|286.76|289.76|286.96|289.76|286.96|289.56|286.76|0
1649384440000|2022-04-08 02:20:40|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649384450000|2022-04-08 02:20:50|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384460000|2022-04-08 02:21:00|289.76|286.96|289.36|286.56|289.76|286.96|289.36|286.56|0
1649384470000|2022-04-08 02:21:10|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384520000|2022-04-08 02:22:00|289.26|286.46|289.16|286.36|289.26|286.46|289.16|286.36|0
1649384530000|2022-04-08 02:22:10|289.36|286.56|289.16|286.36|289.36|286.56|289.16|286.36|0
1649384540000|2022-04-08 02:22:20|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384550000|2022-04-08 02:22:30|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384560000|2022-04-08 02:22:40|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384570000|2022-04-08 02:22:50|289.16|286.36|289.16|286.36|289.16|286.36|288.96|286.16|0
1649384580000|2022-04-08 02:23:00|288.96|286.16|289.06|286.26|289.06|286.26|288.96|286.16|0
1649384590000|2022-04-08 02:23:10|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384600000|2022-04-08 02:23:20|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384620000|2022-04-08 02:23:40|288.96|286.16|289.16|286.36|289.16|286.36|288.96|286.16|0
1649384640000|2022-04-08 02:24:00|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384660000|2022-04-08 02:24:20|289.26|286.46|289.56|286.76|289.56|286.76|289.26|286.46|0
1649384670000|2022-04-08 02:24:30|289.36|286.56|289.46|286.66|289.56|286.76|289.36|286.56|0
1649384680000|2022-04-08 02:24:40|289.36|286.56|289.16|286.36|289.36|286.56|289.16|286.36|0
1649384690000|2022-04-08 02:24:50|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384700000|2022-04-08 02:25:00|289.56|286.76|289.36|286.56|289.56|286.76|289.16|286.36|0
1649384720000|2022-04-08 02:25:20|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384740000|2022-04-08 02:25:40|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384760000|2022-04-08 02:26:00|289.16|286.36|289.36|286.56|289.36|286.56|289.16|286.36|0
1649384770000|2022-04-08 02:26:10|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649384780000|2022-04-08 02:26:20|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384790000|2022-04-08 02:26:30|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384810000|2022-04-08 02:26:50|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384820000|2022-04-08 02:27:00|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384830000|2022-04-08 02:27:10|289.56|286.76|289.46|286.66|289.56|286.76|289.36|286.56|0
1649384840000|2022-04-08 02:27:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384850000|2022-04-08 02:27:30|289.26|286.46|289.16|286.36|289.26|286.46|289.16|286.36|0
1649384860000|2022-04-08 02:27:40|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384880000|2022-04-08 02:28:00|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384890000|2022-04-08 02:28:10|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384900000|2022-04-08 02:28:20|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384910000|2022-04-08 02:28:30|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384920000|2022-04-08 02:28:40|289.16|286.36|288.96|286.16|289.16|286.36|288.96|286.16|0
1649384940000|2022-04-08 02:29:00|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1649384960000|2022-04-08 02:29:20|288.56|285.76|288.56|285.76|288.56|285.76|288.56|285.76|0
1649384970000|2022-04-08 02:29:30|288.76|285.96|288.66|285.86|288.76|285.96|288.66|285.86|0
1649384980000|2022-04-08 02:29:40|288.76|285.96|288.56|285.76|288.76|285.96|288.56|285.76|0
1649385000000|2022-04-08 02:30:00|288.46|285.66|288.36|285.56|288.46|285.66|288.36|285.56|0
1649385010000|2022-04-08 02:30:10|288.46|285.66|288.56|285.76|288.56|285.76|288.46|285.66|0
1649385030000|2022-04-08 02:30:30|288.46|285.66|288.56|285.76|288.56|285.76|288.46|285.66|0
1649385040000|2022-04-08 02:30:40|288.36|285.56|288.56|285.76|288.56|285.76|288.36|285.56|0
1649385060000|2022-04-08 02:31:00|288.66|285.86|288.76|285.96|288.76|285.96|288.66|285.86|0
1649385070000|2022-04-08 02:31:10|288.56|285.76|288.36|285.56|288.66|285.86|288.36|285.56|0
1649385080000|2022-04-08 02:31:20|288.56|285.76|288.56|285.76|288.56|285.76|288.56|285.76|0
1649385090000|2022-04-08 02:31:30|288.36|285.56|288.16|285.36|288.36|285.56|288.16|285.36|0
1649385100000|2022-04-08 02:31:40|288.36|285.56|288.16|285.36|288.36|285.56|288.16|285.36|0
1649385110000|2022-04-08 02:31:50|288.06|285.26|287.76|284.96|288.06|285.26|287.76|284.96|0
1649385120000|2022-04-08 02:32:00|287.96|285.16|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385130000|2022-04-08 02:32:10|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385150000|2022-04-08 02:32:30|287.76|284.96|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385160000|2022-04-08 02:32:40|287.56|284.76|287.76|284.96|287.76|284.96|287.56|284.76|0
1649385170000|2022-04-08 02:32:50|287.96|285.16|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385180000|2022-04-08 02:33:00|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385190000|2022-04-08 02:33:10|287.76|284.96|287.56|284.76|287.76|284.96|287.56|284.76|0
1649385200000|2022-04-08 02:33:20|287.76|284.96|287.56|284.76|287.76|284.96|287.56|284.76|0
1649385220000|2022-04-08 02:33:40|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385230000|2022-04-08 02:33:50|287.66|284.86|287.56|284.76|287.66|284.86|287.56|284.76|0
1649385260000|2022-04-08 02:34:20|287.36|284.56|287.36|284.56|287.46|284.66|287.36|284.56|0
1649385290000|2022-04-08 02:34:50|287.56|284.76|287.56|284.76|287.56|284.76|287.56|284.76|0
1649385320000|2022-04-08 02:35:20|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385330000|2022-04-08 02:35:30|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385340000|2022-04-08 02:35:40|287.76|284.96|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385360000|2022-04-08 02:36:00|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385370000|2022-04-08 02:36:10|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385380000|2022-04-08 02:36:20|287.96|285.16|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385390000|2022-04-08 02:36:30|287.96|285.16|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385400000|2022-04-08 02:36:40|287.86|285.06|287.96|285.16|287.96|285.16|287.76|284.96|0
1649385410000|2022-04-08 02:36:50|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385420000|2022-04-08 02:37:00|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385430000|2022-04-08 02:37:10|287.76|284.96|287.96|285.16|287.96|285.16|287.76|284.96|0
1649385440000|2022-04-08 02:37:20|287.76|284.96|287.96|285.16|287.96|285.16|287.76|284.96|0
1649385450000|2022-04-08 02:37:30|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385460000|2022-04-08 02:37:40|287.66|284.86|287.66|284.86|287.66|284.86|287.56|284.76|0
1649385470000|2022-04-08 02:37:50|287.56|284.76|287.76|284.96|287.76|284.96|287.56|284.76|0
1649385490000|2022-04-08 02:38:10|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385510000|2022-04-08 02:38:30|288.06|285.26|287.96|285.16|288.06|285.26|287.96|285.16|0
1649385520000|2022-04-08 02:38:40|287.95|285.15|287.95|285.15|287.95|285.15|287.95|285.15|0
1649385530000|2022-04-08 02:38:50|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385540000|2022-04-08 02:39:00|287.95|285.15|287.76|284.96|287.95|285.15|287.76|284.96|0
1649385580000|2022-04-08 02:39:40|287.66|284.86|287.76|284.96|287.76|284.96|287.56|284.76|0
1649385600000|2022-04-08 02:40:00|287.66|284.86|287.56|284.76|287.66|284.86|287.56|284.76|0
1649385640000|2022-04-08 02:40:40|287.75|284.95|287.86|285.06|287.86|285.06|287.56|284.76|0
1649385650000|2022-04-08 02:40:50|287.75|284.95|287.75|284.95|287.75|284.95|287.75|284.95|0
1649385660000|2022-04-08 02:41:00|287.95|285.15|287.75|284.95|287.95|285.15|287.75|284.95|0
1649385670000|2022-04-08 02:41:10|287.56|284.76|287.56|284.76|287.56|284.76|287.56|284.76|0
1649385690000|2022-04-08 02:41:30|287.46|284.66|287.36|284.56|287.56|284.76|287.36|284.56|0
1649385700000|2022-04-08 02:41:40|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649385710000|2022-04-08 02:41:50|287.36|284.56|287.36|284.56|287.36|284.56|287.36|284.56|0
1649385720000|2022-04-08 02:42:00|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649385730000|2022-04-08 02:42:10|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649385740000|2022-04-08 02:42:20|286.56|283.76|286.56|283.76|286.56|283.76|286.56|283.76|0
1649385750000|2022-04-08 02:42:30|286.76|283.96|286.56|283.76|286.76|283.96|286.56|283.76|0
1649385760000|2022-04-08 02:42:40|286.76|283.96|286.76|283.96|286.96|284.16|286.76|283.96|0
1649385770000|2022-04-08 02:42:50|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649385780000|2022-04-08 02:43:00|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1649385790000|2022-04-08 02:43:10|286.86|284.06|286.96|284.16|286.96|284.16|286.86|284.06|0
1649385800000|2022-04-08 02:43:20|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649385810000|2022-04-08 02:43:30|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649385830000|2022-04-08 02:43:50|286.86|284.06|286.76|283.96|286.86|284.06|286.76|283.96|0
1649385840000|2022-04-08 02:44:00|286.56|283.76|286.56|283.76|286.56|283.76|286.56|283.76|0
1649385890000|2022-04-08 02:44:50|286.16|283.36|286.16|283.36|286.36|283.56|286.16|283.36|0
1649385900000|2022-04-08 02:45:00|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1649385910000|2022-04-08 02:45:10|285.57|282.77|285.57|282.77|285.57|282.77|285.57|282.77|0
1649385920000|2022-04-08 02:45:20|285.76|282.96|285.96|283.16|286.16|283.36|285.76|282.96|0
1649385930000|2022-04-08 02:45:30|285.57|282.77|285.57|282.77|285.76|282.96|285.57|282.77|0
1649385940000|2022-04-08 02:45:40|285.37|282.57|285.37|282.57|285.37|282.57|285.37|282.57|0
1649385960000|2022-04-08 02:46:00|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1649385980000|2022-04-08 02:46:20|284.77|281.97|284.57|281.77|284.77|281.97|284.57|281.77|0
1649385990000|2022-04-08 02:46:30|285.17|282.37|285.17|282.37|285.17|282.37|284.97|282.17|0
1649386000000|2022-04-08 02:46:40|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1649386030000|2022-04-08 02:47:10|285.17|282.37|284.77|281.97|285.17|282.37|284.77|281.97|0
1649386050000|2022-04-08 02:47:30|284.57|281.77|284.57|281.77|284.77|281.97|284.57|281.77|0
1649386060000|2022-04-08 02:47:40|284.77|281.97|284.57|281.77|284.77|281.97|284.57|281.77|0
1649386070000|2022-04-08 02:47:50|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649386080000|2022-04-08 02:48:00|284.57|281.77|284.77|281.97|284.77|281.97|284.57|281.77|0
1649386090000|2022-04-08 02:48:10|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1649386100000|2022-04-08 02:48:20|285.17|282.37|284.97|282.17|285.17|282.37|284.97|282.17|0
1649386110000|2022-04-08 02:48:30|285.07|282.27|284.97|282.17|285.07|282.27|284.97|282.17|0
1649386130000|2022-04-08 02:48:50|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649386160000|2022-04-08 02:49:20|284.87|282.07|285.17|282.37|285.17|282.37|284.87|282.07|0
1649386180000|2022-04-08 02:49:40|285.37|282.57|285.17|282.37|285.37|282.57|285.17|282.37|0
1649386190000|2022-04-08 02:49:50|285.37|282.57|285.37|282.57|285.37|282.57|285.37|282.57|0
1649386200000|2022-04-08 02:50:00|285.17|282.37|285.36|282.56|285.37|282.57|285.17|282.37|0
1649386220000|2022-04-08 02:50:20|285.17|282.37|285.36|282.56|285.36|282.56|285.17|282.37|0
1649386230000|2022-04-08 02:50:30|285.27|282.47|285.17|282.37|285.27|282.47|285.17|282.37|0
1649386240000|2022-04-08 02:50:40|285.27|282.47|285.36|282.56|285.36|282.56|285.27|282.47|0
1649386260000|2022-04-08 02:51:00|285.17|282.37|285.17|282.37|285.17|282.37|285.17|282.37|0
1649386270000|2022-04-08 02:51:10|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386280000|2022-04-08 02:51:20|285.17|282.37|284.97|282.17|285.17|282.37|284.97|282.17|0
1649386290000|2022-04-08 02:51:30|285.17|282.37|285.17|282.37|285.17|282.37|285.17|282.37|0
1649386320000|2022-04-08 02:52:00|285.36|282.56|285.56|282.76|285.56|282.76|285.36|282.56|0
1649386330000|2022-04-08 02:52:10|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386340000|2022-04-08 02:52:20|285.17|282.37|285.17|282.37|285.17|282.37|285.17|282.37|0
1649386360000|2022-04-08 02:52:40|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386380000|2022-04-08 02:53:00|285.47|282.67|285.36|282.56|285.47|282.67|285.36|282.56|0
1649386390000|2022-04-08 02:53:10|285.47|282.67|285.56|282.76|285.56|282.76|285.47|282.67|0
1649386400000|2022-04-08 02:53:20|285.36|282.56|285.17|282.37|285.36|282.56|285.17|282.37|0
1649386430000|2022-04-08 02:53:50|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386450000|2022-04-08 02:54:10|285.56|282.76|285.36|282.56|285.56|282.76|285.36|282.56|0
1649386500000|2022-04-08 02:55:00|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649386510000|2022-04-08 02:55:10|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386520000|2022-04-08 02:55:20|285.16|282.36|285.27|282.47|285.27|282.47|285.16|282.36|0
1649386530000|2022-04-08 02:55:30|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649386540000|2022-04-08 02:55:40|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386560000|2022-04-08 02:56:00|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649386570000|2022-04-08 02:56:10|285.36|282.56|285.36|282.56|285.47|282.67|285.36|282.56|0
1649386580000|2022-04-08 02:56:20|285.16|282.36|285.36|282.56|285.36|282.56|285.16|282.36|0
1649386610000|2022-04-08 02:56:50|285.16|282.36|285.16|282.36|285.36|282.56|285.16|282.36|0
1649386670000|2022-04-08 02:57:50|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649386710000|2022-04-08 02:58:30|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649386720000|2022-04-08 02:58:40|284.96|282.16|285.07|282.27|285.07|282.27|284.96|282.16|0
1649386730000|2022-04-08 02:58:50|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649386750000|2022-04-08 02:59:10|284.96|282.16|284.77|281.97|284.96|282.16|284.77|281.97|0
1649386760000|2022-04-08 02:59:20|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649386800000|2022-04-08 03:00:00|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649386840000|2022-04-08 03:00:40|284.57|281.77|284.57|281.77|284.57|281.77|284.57|281.77|0
1649386850000|2022-04-08 03:00:50|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1649386860000|2022-04-08 03:01:00|284.57|281.77|284.57|281.77|284.77|281.97|284.57|281.77|0
1649386870000|2022-04-08 03:01:10|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649386910000|2022-04-08 03:01:50|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649386920000|2022-04-08 03:02:00|285.16|282.36|285.36|282.56|285.36|282.56|285.16|282.36|0
1649386940000|2022-04-08 03:02:20|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649386950000|2022-04-08 03:02:30|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1649386960000|2022-04-08 03:02:40|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649386970000|2022-04-08 03:02:50|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1649386980000|2022-04-08 03:03:00|285.96|283.16|285.96|283.16|285.96|283.16|285.96|283.16|0
1649386990000|2022-04-08 03:03:10|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387010000|2022-04-08 03:03:30|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649387030000|2022-04-08 03:03:50|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1649387060000|2022-04-08 03:04:20|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649387100000|2022-04-08 03:05:00|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1649387110000|2022-04-08 03:05:10|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649387120000|2022-04-08 03:05:20|286.65|283.85|286.75|283.95|286.75|283.95|286.65|283.85|0
1649387130000|2022-04-08 03:05:30|286.65|283.85|286.55|283.75|286.75|283.95|286.55|283.75|0
1649387140000|2022-04-08 03:05:40|286.65|283.85|286.55|283.75|286.75|283.95|286.55|283.75|0
1649387150000|2022-04-08 03:05:50|286.75|283.95|286.55|283.75|286.75|283.95|286.55|283.75|0
1649387160000|2022-04-08 03:06:00|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649387170000|2022-04-08 03:06:10|286.65|283.85|286.75|283.95|286.75|283.95|286.55|283.75|0
1649387180000|2022-04-08 03:06:20|286.65|283.85|286.75|283.95|286.75|283.95|286.65|283.85|0
1649387190000|2022-04-08 03:06:30|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1649387200000|2022-04-08 03:06:40|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649387210000|2022-04-08 03:06:50|286.55|283.75|286.35|283.55|286.55|283.75|286.35|283.55|0
1649387220000|2022-04-08 03:07:00|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387240000|2022-04-08 03:07:20|286.35|283.55|286.35|283.55|286.35|283.55|286.26|283.46|0
1649387270000|2022-04-08 03:07:50|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387280000|2022-04-08 03:08:00|286.26|283.46|286.26|283.46|286.26|283.46|286.15|283.35|0
1649387290000|2022-04-08 03:08:10|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649387310000|2022-04-08 03:08:30|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387330000|2022-04-08 03:08:50|285.95|283.15|286.15|283.35|286.15|283.35|285.95|283.15|0
1649387350000|2022-04-08 03:09:10|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1649387370000|2022-04-08 03:09:30|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387380000|2022-04-08 03:09:40|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1649387390000|2022-04-08 03:09:50|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649387400000|2022-04-08 03:10:00|285.95|283.15|286.06|283.26|286.06|283.26|285.95|283.15|0
1649387410000|2022-04-08 03:10:10|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1649387420000|2022-04-08 03:10:20|285.86|283.06|285.95|283.15|285.95|283.15|285.86|283.06|0
1649387440000|2022-04-08 03:10:40|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649387490000|2022-04-08 03:11:30|285.86|283.06|285.75|282.95|285.86|283.06|285.75|282.95|0
1649387500000|2022-04-08 03:11:40|285.66|282.86|285.55|282.75|285.66|282.86|285.55|282.75|0
1649387520000|2022-04-08 03:12:00|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649387530000|2022-04-08 03:12:10|284.76|281.96|284.96|282.16|284.96|282.16|284.76|281.96|0
1649387540000|2022-04-08 03:12:20|285.06|282.26|285.16|282.36|285.16|282.36|285.06|282.26|0
1649387570000|2022-04-08 03:12:50|285.06|282.26|285.16|282.36|285.16|282.36|285.06|282.26|0
1649387580000|2022-04-08 03:13:00|284.96|282.16|284.96|282.16|285.16|282.36|284.96|282.16|0
1649387590000|2022-04-08 03:13:10|284.76|281.96|284.76|281.96|284.76|281.96|284.56|281.76|0
1649387600000|2022-04-08 03:13:20|284.56|281.76|284.56|281.76|284.76|281.96|284.56|281.76|0
1649387610000|2022-04-08 03:13:30|284.76|281.96|285.06|282.26|285.06|282.26|284.76|281.96|0
1649387620000|2022-04-08 03:13:40|285.16|282.36|285.06|282.26|285.16|282.36|285.06|282.26|0
1649387630000|2022-04-08 03:13:50|284.96|282.16|284.96|282.16|285.16|282.36|284.96|282.16|0
1649387670000|2022-04-08 03:14:30|285.06|282.26|284.96|282.16|285.06|282.26|284.96|282.16|0
1649387680000|2022-04-08 03:14:40|285.16|282.36|285.16|282.36|285.16|282.36|284.96|282.16|0
1649387690000|2022-04-08 03:14:50|284.96|282.16|285.16|282.36|285.16|282.36|284.96|282.16|0
1649387700000|2022-04-08 03:15:00|285.35|282.55|285.55|282.75|285.55|282.75|285.35|282.55|0
1649387710000|2022-04-08 03:15:10|285.35|282.55|285.55|282.75|285.55|282.75|285.35|282.55|0
1649387720000|2022-04-08 03:15:20|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649387730000|2022-04-08 03:15:30|285.55|282.75|285.35|282.55|285.55|282.75|285.35|282.55|0
1649387740000|2022-04-08 03:15:40|285.16|282.36|285.35|282.55|285.35|282.55|285.16|282.36|0
1649387750000|2022-04-08 03:15:50|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649387770000|2022-04-08 03:16:10|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649387780000|2022-04-08 03:16:20|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649387790000|2022-04-08 03:16:30|285.06|282.26|285.16|282.36|285.16|282.36|285.06|282.26|0
1649387840000|2022-04-08 03:17:20|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649387850000|2022-04-08 03:17:30|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649387870000|2022-04-08 03:17:50|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649387900000|2022-04-08 03:18:20|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649387910000|2022-04-08 03:18:30|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649387920000|2022-04-08 03:18:40|285.26|282.46|285.15|282.35|285.26|282.46|285.15|282.35|0
1649387930000|2022-04-08 03:18:50|285.35|282.55|285.15|282.35|285.35|282.55|285.15|282.35|0
1649387950000|2022-04-08 03:19:10|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649387970000|2022-04-08 03:19:30|285.55|282.75|285.55|282.75|285.55|282.75|285.55|282.75|0
1649387980000|2022-04-08 03:19:40|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649387990000|2022-04-08 03:19:50|285.55|282.75|285.35|282.55|285.55|282.75|285.35|282.55|0
1649388000000|2022-04-08 03:20:00|285.55|282.75|285.55|282.75|285.55|282.75|285.46|282.66|0
1649388010000|2022-04-08 03:20:10|285.46|282.66|285.55|282.75|285.55|282.75|285.35|282.55|0
1649388020000|2022-04-08 03:20:20|285.46|282.66|285.35|282.55|285.46|282.66|285.35|282.55|0
1649388040000|2022-04-08 03:20:40|285.46|282.66|285.35|282.55|285.46|282.66|285.35|282.55|0
1649388060000|2022-04-08 03:21:00|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649388090000|2022-04-08 03:21:30|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649388100000|2022-04-08 03:21:40|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649388110000|2022-04-08 03:21:50|284.96|282.16|285.15|282.35|285.15|282.35|284.96|282.16|0
1649388130000|2022-04-08 03:22:10|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649388140000|2022-04-08 03:22:20|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649388150000|2022-04-08 03:22:30|284.66|281.86|284.96|282.16|284.96|282.16|284.56|281.76|0
1649388160000|2022-04-08 03:22:40|284.95|282.15|284.36|281.56|284.95|282.15|284.36|281.56|0
1649388170000|2022-04-08 03:22:50|284.56|281.76|284.66|281.86|284.66|281.86|284.56|281.76|0
1649388180000|2022-04-08 03:23:00|284.56|281.76|284.56|281.76|284.76|281.96|284.56|281.76|0
1649388230000|2022-04-08 03:23:50|284.66|281.86|284.56|281.76|284.66|281.86|284.56|281.76|0
1649388240000|2022-04-08 03:24:00|284.76|281.96|284.56|281.76|284.76|281.96|284.56|281.76|0
1649388280000|2022-04-08 03:24:40|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649388290000|2022-04-08 03:24:50|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1649388300000|2022-04-08 03:25:00|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649388310000|2022-04-08 03:25:10|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649388320000|2022-04-08 03:25:20|285.55|282.75|285.55|282.75|285.55|282.75|285.55|282.75|0
1649388330000|2022-04-08 03:25:30|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649388340000|2022-04-08 03:25:40|285.55|282.75|285.55|282.75|285.55|282.75|285.55|282.75|0
1649388360000|2022-04-08 03:26:00|285.65|282.85|285.75|282.95|285.75|282.95|285.55|282.75|0
1649388380000|2022-04-08 03:26:20|285.55|282.75|285.55|282.75|285.55|282.75|285.55|282.75|0
1649388400000|2022-04-08 03:26:40|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649388430000|2022-04-08 03:27:10|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649388440000|2022-04-08 03:27:20|285.25|282.45|285.35|282.55|285.35|282.55|285.25|282.45|0
1649388480000|2022-04-08 03:28:00|285.55|282.75|285.55|282.75|285.65|282.85|285.55|282.75|0
1649388520000|2022-04-08 03:28:40|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649388530000|2022-04-08 03:28:50|285.95|283.15|286.05|283.25|286.05|283.25|285.95|283.15|0
1649388540000|2022-04-08 03:29:00|285.95|283.15|285.75|282.95|285.95|283.15|285.75|282.95|0
1649388570000|2022-04-08 03:29:30|285.94|283.14|285.85|283.05|285.94|283.14|285.75|282.95|0
1649388580000|2022-04-08 03:29:40|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1649388600000|2022-04-08 03:30:00|285.85|283.05|285.55|282.75|285.85|283.05|285.55|282.75|0
1649388610000|2022-04-08 03:30:10|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649388620000|2022-04-08 03:30:20|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1649388630000|2022-04-08 03:30:30|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1649388640000|2022-04-08 03:30:40|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649388650000|2022-04-08 03:30:50|285.85|283.05|285.94|283.14|285.94|283.14|285.75|282.95|0
1649388660000|2022-04-08 03:31:00|285.75|282.95|285.75|282.95|285.94|283.14|285.75|282.95|0
1649388670000|2022-04-08 03:31:10|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1649388680000|2022-04-08 03:31:20|286.14|283.34|286.14|283.34|286.14|283.34|286.05|283.25|0
1649388690000|2022-04-08 03:31:30|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649388700000|2022-04-08 03:31:40|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649388710000|2022-04-08 03:31:50|287.73|284.93|288.13|285.33|288.13|285.33|287.73|284.93|0
1649388720000|2022-04-08 03:32:00|287.73|284.93|288.13|285.33|288.13|285.33|287.73|284.93|0
1649388730000|2022-04-08 03:32:10|287.93|285.13|287.93|285.13|288.13|285.33|287.93|285.13|0
1649388740000|2022-04-08 03:32:20|287.73|284.93|287.54|284.74|287.73|284.93|287.54|284.74|0
1649388750000|2022-04-08 03:32:30|287.34|284.54|287.34|284.54|287.34|284.54|287.34|284.54|0
1649388760000|2022-04-08 03:32:40|287.14|284.34|287.14|284.34|287.14|284.34|287.14|284.34|0
1649388780000|2022-04-08 03:33:00|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649388790000|2022-04-08 03:33:10|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649388800000|2022-04-08 03:33:20|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649388810000|2022-04-08 03:33:30|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649388820000|2022-04-08 03:33:40|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649388830000|2022-04-08 03:33:50|286.34|283.54|286.54|283.74|286.54|283.74|286.34|283.54|0
1649388840000|2022-04-08 03:34:00|286.74|283.94|286.84|284.04|286.84|284.04|286.74|283.94|0
1649388850000|2022-04-08 03:34:10|286.74|283.94|286.94|284.14|286.94|284.14|286.74|283.94|0
1649388870000|2022-04-08 03:34:30|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649388880000|2022-04-08 03:34:40|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649388900000|2022-04-08 03:35:00|287.14|284.34|287.14|284.34|287.14|284.34|286.94|284.14|0
1649388930000|2022-04-08 03:35:30|286.94|284.14|287.04|284.24|287.14|284.34|286.94|284.14|0
1649388940000|2022-04-08 03:35:40|286.74|283.94|286.84|284.04|286.84|284.04|286.74|283.94|0
1649388950000|2022-04-08 03:35:50|286.94|284.14|286.94|284.14|286.94|284.14|286.84|284.04|0
1649388960000|2022-04-08 03:36:00|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649388970000|2022-04-08 03:36:10|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389000000|2022-04-08 03:36:40|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389030000|2022-04-08 03:37:10|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649389040000|2022-04-08 03:37:20|286.74|283.94|286.74|283.94|286.84|284.04|286.74|283.94|0
1649389050000|2022-04-08 03:37:30|286.64|283.84|286.74|283.94|286.74|283.94|286.54|283.74|0
1649389070000|2022-04-08 03:37:50|286.64|283.84|286.74|283.94|286.74|283.94|286.64|283.84|0
1649389090000|2022-04-08 03:38:10|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649389100000|2022-04-08 03:38:20|287.13|284.33|286.94|284.14|287.13|284.33|286.94|284.14|0
1649389110000|2022-04-08 03:38:30|286.74|283.94|286.64|283.84|286.74|283.94|286.64|283.84|0
1649389120000|2022-04-08 03:38:40|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389130000|2022-04-08 03:38:50|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649389140000|2022-04-08 03:39:00|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389160000|2022-04-08 03:39:20|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389170000|2022-04-08 03:39:30|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649389180000|2022-04-08 03:39:40|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389210000|2022-04-08 03:40:10|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649389220000|2022-04-08 03:40:20|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649389230000|2022-04-08 03:40:30|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389240000|2022-04-08 03:40:40|286.74|283.94|286.54|283.74|286.74|283.94|286.54|283.74|0
1649389250000|2022-04-08 03:40:50|286.74|283.94|286.64|283.84|286.74|283.94|286.64|283.84|0
1649389260000|2022-04-08 03:41:00|286.54|283.74|286.74|283.94|286.74|283.94|286.54|283.74|0
1649389270000|2022-04-08 03:41:10|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389280000|2022-04-08 03:41:20|286.64|283.84|286.64|283.84|286.74|283.94|286.64|283.84|0
1649389290000|2022-04-08 03:41:30|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389300000|2022-04-08 03:41:40|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389320000|2022-04-08 03:42:00|286.74|283.94|286.54|283.74|286.74|283.94|286.54|283.74|0
1649389330000|2022-04-08 03:42:10|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389350000|2022-04-08 03:42:30|286.54|283.74|286.73|283.93|286.73|283.93|286.54|283.74|0
1649389370000|2022-04-08 03:42:50|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649389380000|2022-04-08 03:43:00|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389410000|2022-04-08 03:43:30|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389430000|2022-04-08 03:43:50|286.34|283.54|286.34|283.54|286.34|283.54|286.34|283.54|0
1649389440000|2022-04-08 03:44:00|286.44|283.64|286.34|283.54|286.44|283.64|286.34|283.54|0
1649389450000|2022-04-08 03:44:10|286.44|283.64|286.54|283.74|286.54|283.74|286.44|283.64|0
1649389460000|2022-04-08 03:44:20|286.34|283.54|286.34|283.54|286.34|283.54|286.34|283.54|0
1649389470000|2022-04-08 03:44:30|286.14|283.34|286.04|283.24|286.14|283.34|286.04|283.24|0
1649389480000|2022-04-08 03:44:40|286.14|283.34|286.14|283.34|286.14|283.34|286.04|283.24|0
1649389530000|2022-04-08 03:45:30|286.34|283.54|286.34|283.54|286.34|283.54|286.34|283.54|0
1649389570000|2022-04-08 03:46:10|286.24|283.44|286.14|283.34|286.24|283.44|286.14|283.34|0
1649389580000|2022-04-08 03:46:20|285.94|283.14|286.14|283.34|286.14|283.34|285.94|283.14|0
1649389620000|2022-04-08 03:47:00|286.34|283.54|286.34|283.54|286.34|283.54|286.34|283.54|0
1649389630000|2022-04-08 03:47:10|286.14|283.34|286.14|283.34|286.14|283.34|286.14|283.34|0
1649389650000|2022-04-08 03:47:30|286.53|283.73|286.34|283.54|286.53|283.73|286.34|283.54|0
1649389660000|2022-04-08 03:47:40|286.33|283.53|286.33|283.53|286.33|283.53|286.33|283.53|0
1649389670000|2022-04-08 03:47:50|286.24|283.44|286.24|283.44|286.24|283.44|286.24|283.44|0
1649389680000|2022-04-08 03:48:00|286.14|283.34|286.14|283.34|286.24|283.44|286.14|283.34|0
1649389690000|2022-04-08 03:48:10|286.33|283.53|286.14|283.34|286.33|283.53|286.14|283.34|0
1649389700000|2022-04-08 03:48:20|286.33|283.53|286.33|283.53|286.33|283.53|286.33|283.53|0
1649389710000|2022-04-08 03:48:30|286.14|283.34|286.33|283.53|286.33|283.53|286.14|283.34|0
1649389730000|2022-04-08 03:48:50|286.53|283.73|286.53|283.73|286.53|283.73|286.53|283.73|0
1649389750000|2022-04-08 03:49:10|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389770000|2022-04-08 03:49:30|286.93|284.13|286.73|283.93|286.93|284.13|286.73|283.93|0
1649389780000|2022-04-08 03:49:40|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649389820000|2022-04-08 03:50:20|286.73|283.93|286.73|283.93|286.84|284.04|286.73|283.93|0
1649389830000|2022-04-08 03:50:30|286.93|284.13|286.73|283.93|286.93|284.13|286.73|283.93|0
1649389840000|2022-04-08 03:50:40|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649389860000|2022-04-08 03:51:00|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389940000|2022-04-08 03:52:20|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649389950000|2022-04-08 03:52:30|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389980000|2022-04-08 03:53:00|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649390000000|2022-04-08 03:53:20|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649390060000|2022-04-08 03:54:20|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649390080000|2022-04-08 03:54:40|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649390090000|2022-04-08 03:54:50|288.12|285.32|288.12|285.32|288.32|285.52|288.12|285.32|0
1649390100000|2022-04-08 03:55:00|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649390110000|2022-04-08 03:55:10|287.73|284.93|287.73|284.93|287.73|284.93|287.73|284.93|0
1649390120000|2022-04-08 03:55:20|288.23|285.43|288.52|285.72|288.52|285.72|288.12|285.32|0
1649390130000|2022-04-08 03:55:30|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390140000|2022-04-08 03:55:40|288.12|285.32|288.52|285.72|288.52|285.72|288.12|285.32|0
1649390150000|2022-04-08 03:55:50|288.32|285.52|288.12|285.32|288.32|285.52|288.12|285.32|0
1649390160000|2022-04-08 03:56:00|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390170000|2022-04-08 03:56:10|288.12|285.32|288.12|285.32|288.23|285.43|288.12|285.32|0
1649390180000|2022-04-08 03:56:20|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390210000|2022-04-08 03:56:50|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649390240000|2022-04-08 03:57:20|287.92|285.12|287.72|284.92|287.92|285.12|287.72|284.92|0
1649390250000|2022-04-08 03:57:30|288.12|285.32|287.92|285.12|288.12|285.32|287.92|285.12|0
1649390290000|2022-04-08 03:58:10|287.72|284.92|287.72|284.92|287.72|284.92|287.72|284.92|0
1649390350000|2022-04-08 03:59:10|287.52|284.72|287.52|284.72|287.52|284.72|287.52|284.72|0
1649390390000|2022-04-08 03:59:50|287.32|284.52|287.32|284.52|287.32|284.52|287.32|284.52|0
1649390400000|2022-04-08 04:00:00|287.13|284.33|287.13|284.33|287.13|284.33|286.93|284.13|0
1649390410000|2022-04-08 04:00:10|287.32|284.52|287.52|284.72|287.52|284.72|287.32|284.52|0
1649390420000|2022-04-08 04:00:20|287.32|284.52|287.32|284.52|287.32|284.52|287.32|284.52|0
1649390440000|2022-04-08 04:00:40|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649390450000|2022-04-08 04:00:50|287.32|284.52|287.32|284.52|287.32|284.52|287.32|284.52|0
1649390480000|2022-04-08 04:01:20|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649390490000|2022-04-08 04:01:30|287.23|284.43|287.52|284.72|287.52|284.72|287.23|284.43|0
1649390500000|2022-04-08 04:01:40|287.72|284.92|287.52|284.72|287.72|284.92|287.52|284.72|0
1649390520000|2022-04-08 04:02:00|287.72|284.92|287.72|284.92|287.72|284.92|287.52|284.72|0
1649390530000|2022-04-08 04:02:10|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649390560000|2022-04-08 04:02:40|287.72|284.92|287.83|285.03|287.83|285.03|287.72|284.92|0
1649390570000|2022-04-08 04:02:50|287.72|284.92|287.72|284.92|287.83|285.03|287.72|284.92|0
1649390580000|2022-04-08 04:03:00|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649390590000|2022-04-08 04:03:10|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649390620000|2022-04-08 04:03:40|288.22|285.42|288.32|285.52|288.32|285.52|288.12|285.32|0
1649390670000|2022-04-08 04:04:30|288.12|285.32|288.32|285.52|288.52|285.72|288.12|285.32|0
1649390680000|2022-04-08 04:04:40|288.52|285.72|288.52|285.72|288.52|285.72|288.52|285.72|0
1649390700000|2022-04-08 04:05:00|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390720000|2022-04-08 04:05:20|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649390740000|2022-04-08 04:05:40|287.92|285.12|288.12|285.32|288.12|285.32|287.92|285.12|0
1649390770000|2022-04-08 04:06:10|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390800000|2022-04-08 04:06:40|288.42|285.62|288.52|285.72|288.52|285.72|288.42|285.62|0
1649390810000|2022-04-08 04:06:50|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390820000|2022-04-08 04:07:00|288.12|285.32|288.32|285.52|288.32|285.52|288.12|285.32|0
1649390880000|2022-04-08 04:08:00|288.42|285.62|288.32|285.52|288.42|285.62|288.32|285.52|0
1649390890000|2022-04-08 04:08:10|288.42|285.62|288.52|285.72|288.52|285.72|288.42|285.62|0
1649390900000|2022-04-08 04:08:20|288.42|285.62|288.32|285.52|288.42|285.62|288.32|285.52|0
1649390910000|2022-04-08 04:08:30|288.42|285.62|288.42|285.62|288.42|285.62|288.42|285.62|0
1649390920000|2022-04-08 04:08:40|288.52|285.72|288.42|285.62|288.52|285.72|288.32|285.52|0
1649390930000|2022-04-08 04:08:50|288.52|285.72|288.32|285.52|288.52|285.72|288.32|285.52|0
1649390950000|2022-04-08 04:09:10|288.52|285.72|288.52|285.72|288.52|285.72|288.52|285.72|0
1649390980000|2022-04-08 04:09:40|288.42|285.62|288.52|285.72|288.52|285.72|288.42|285.62|0
1649391000000|2022-04-08 04:10:00|288.42|285.62|288.32|285.52|288.42|285.62|288.32|285.52|0
1649391010000|2022-04-08 04:10:10|288.12|285.32|288.12|285.32|288.22|285.42|288.12|285.32|0
1649391060000|2022-04-08 04:11:00|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649391070000|2022-04-08 04:11:10|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649391080000|2022-04-08 04:11:20|287.92|285.12|287.82|285.02|287.92|285.12|287.82|285.02|0
1649391090000|2022-04-08 04:11:30|287.92|285.12|287.72|284.92|287.92|285.12|287.72|284.92|0
1649391100000|2022-04-08 04:11:40|287.92|285.12|288.12|285.32|288.12|285.32|287.92|285.12|0
1649391110000|2022-04-08 04:11:50|288.02|285.22|287.92|285.12|288.02|285.22|287.92|285.12|0
1649391130000|2022-04-08 04:12:10|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649391140000|2022-04-08 04:12:20|288.22|285.42|288.12|285.32|288.22|285.42|288.12|285.32|0
1649391160000|2022-04-08 04:12:40|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649391190000|2022-04-08 04:13:10|288.02|285.22|287.92|285.12|288.02|285.22|287.92|285.12|0
1649391240000|2022-04-08 04:14:00|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649391250000|2022-04-08 04:14:10|288.22|285.42|288.32|285.52|288.32|285.52|288.22|285.42|0
1649391270000|2022-04-08 04:14:30|288.42|285.62|288.32|285.52|288.42|285.62|288.32|285.52|0
1649391300000|2022-04-08 04:15:00|288.12|285.32|288.32|285.52|288.32|285.52|288.12|285.32|0
1649391310000|2022-04-08 04:15:10|288.22|285.42|288.22|285.42|288.22|285.42|288.22|285.42|0
1649391320000|2022-04-08 04:15:20|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649391330000|2022-04-08 04:15:30|288.22|285.42|288.32|285.52|288.32|285.52|288.22|285.42|0
1649391340000|2022-04-08 04:15:40|288.31|285.51|288.42|285.62|288.42|285.62|288.31|285.51|0
1649391350000|2022-04-08 04:15:50|288.51|285.71|288.31|285.51|288.51|285.71|288.31|285.51|0
1649391390000|2022-04-08 04:16:30|288.51|285.71|288.71|285.91|288.71|285.91|288.51|285.71|0
1649391400000|2022-04-08 04:16:40|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1649391410000|2022-04-08 04:16:50|288.82|286.02|288.71|285.91|288.82|286.02|288.71|285.91|0
1649391420000|2022-04-08 04:17:00|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1649391490000|2022-04-08 04:18:10|288.71|285.91|288.71|285.91|288.71|285.91|288.71|285.91|0
1649391520000|2022-04-08 04:18:40|288.91|286.11|289.11|286.31|289.11|286.31|288.91|286.11|0
1649391530000|2022-04-08 04:18:50|289.02|286.22|288.91|286.11|289.02|286.22|288.91|286.11|0
1649391540000|2022-04-08 04:19:00|288.82|286.02|288.82|286.02|288.91|286.11|288.82|286.02|0
1649391550000|2022-04-08 04:19:10|288.91|286.11|288.71|285.91|288.91|286.11|288.71|285.91|0
1649391570000|2022-04-08 04:19:30|288.82|286.02|288.91|286.11|289.02|286.22|288.82|286.02|0
1649391580000|2022-04-08 04:19:40|289.11|286.31|289.11|286.31|289.11|286.31|289.11|286.31|0
1649391600000|2022-04-08 04:20:00|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1649391610000|2022-04-08 04:20:10|289.11|286.31|289.11|286.31|289.11|286.31|289.11|286.31|0
1649391620000|2022-04-08 04:20:20|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1649391670000|2022-04-08 04:21:10|289.11|286.31|289.11|286.31|289.11|286.31|289.11|286.31|0
1649391680000|2022-04-08 04:21:20|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1649391730000|2022-04-08 04:22:10|289.51|286.71|289.51|286.71|289.51|286.71|289.51|286.71|0
1649391740000|2022-04-08 04:22:20|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1649391750000|2022-04-08 04:22:30|289.11|286.31|289.47|286.67|289.67|286.87|289.11|286.31|0
1649391760000|2022-04-08 04:22:40|289.67|286.87|289.77|286.97|289.77|286.97|289.67|286.87|0
1649391770000|2022-04-08 04:22:50|289.67|286.87|289.77|286.97|289.77|286.97|289.67|286.87|0
1649391780000|2022-04-08 04:23:00|289.67|286.87|289.87|287.07|289.87|287.07|289.67|286.87|0
1649391800000|2022-04-08 04:23:20|289.67|286.87|289.67|286.87|289.67|286.87|289.67|286.87|0
1649391880000|2022-04-08 04:24:40|289.47|286.67|289.47|286.67|289.47|286.67|289.47|286.67|0
1649391900000|2022-04-08 04:25:00|289.67|286.87|289.67|286.87|289.67|286.87|289.67|286.87|0
1649391920000|2022-04-08 04:25:20|289.47|286.67|289.47|286.67|289.47|286.67|289.47|286.67|0
1649391950000|2022-04-08 04:25:50|289.27|286.47|289.27|286.47|289.27|286.47|289.27|286.47|0
1649391980000|2022-04-08 04:26:20|289.17|286.37|289.07|286.27|289.17|286.37|289.07|286.27|0
1649392010000|2022-04-08 04:26:50|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1649392020000|2022-04-08 04:27:00|288.87|286.07|288.87|286.07|288.87|286.07|288.67|285.87|0
1649392030000|2022-04-08 04:27:10|288.67|285.87|288.77|285.97|288.77|285.97|288.67|285.87|0
1649392040000|2022-04-08 04:27:20|288.67|285.87|288.87|286.07|288.87|286.07|288.67|285.87|0
1649392060000|2022-04-08 04:27:40|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1649392070000|2022-04-08 04:27:50|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392090000|2022-04-08 04:28:10|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1649392100000|2022-04-08 04:28:20|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392170000|2022-04-08 04:29:30|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1649392180000|2022-04-08 04:29:40|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392200000|2022-04-08 04:30:00|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1649392220000|2022-04-08 04:30:20|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392230000|2022-04-08 04:30:30|288.77|285.97|288.87|286.07|288.87|286.07|288.77|285.97|0
1649392290000|2022-04-08 04:31:30|288.97|286.17|288.87|286.07|288.97|286.17|288.87|286.07|0
1649392300000|2022-04-08 04:31:40|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1649392330000|2022-04-08 04:32:10|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392340000|2022-04-08 04:32:20|288.77|285.97|288.67|285.87|288.77|285.97|288.67|285.87|0
1649392360000|2022-04-08 04:32:40|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1649392390000|2022-04-08 04:33:10|289.17|286.37|289.06|286.26|289.17|286.37|289.06|286.26|0
1649392410000|2022-04-08 04:33:30|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649392440000|2022-04-08 04:34:00|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1649392470000|2022-04-08 04:34:30|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1649392480000|2022-04-08 04:34:40|289.06|286.26|288.87|286.07|289.06|286.26|288.87|286.07|0
1649392490000|2022-04-08 04:34:50|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1649392520000|2022-04-08 04:35:20|288.86|286.06|288.67|285.87|288.86|286.06|288.67|285.87|0
1649392530000|2022-04-08 04:35:30|288.47|285.67|288.47|285.67|288.47|285.67|288.47|285.67|0
1649392560000|2022-04-08 04:36:00|288.27|285.47|288.47|285.67|288.47|285.67|288.27|285.47|0
1649392600000|2022-04-08 04:36:40|288.27|285.47|288.27|285.47|288.37|285.57|288.27|285.47|0
1649392620000|2022-04-08 04:37:00|288.37|285.57|288.47|285.67|288.47|285.67|288.37|285.57|0
1649392630000|2022-04-08 04:37:10|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649392640000|2022-04-08 04:37:20|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1649392660000|2022-04-08 04:37:40|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649392670000|2022-04-08 04:37:50|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1649392690000|2022-04-08 04:38:10|288.47|285.67|288.47|285.67|288.47|285.67|288.47|285.67|0
1649392700000|2022-04-08 04:38:20|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1649392710000|2022-04-08 04:38:30|288.47|285.67|288.47|285.67|288.47|285.67|288.47|285.67|0
1649392760000|2022-04-08 04:39:20|288.37|285.57|288.47|285.67|288.47|285.67|288.37|285.57|0
1649392790000|2022-04-08 04:39:50|288.37|285.57|288.47|285.67|288.47|285.67|288.37|285.57|0
1649392800000|2022-04-08 04:40:00|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1649392830000|2022-04-08 04:40:30|288.07|285.27|288.17|285.37|288.17|285.37|288.07|285.27|0
1649392840000|2022-04-08 04:40:40|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649392860000|2022-04-08 04:41:00|288.17|285.37|288.27|285.47|288.27|285.47|288.17|285.37|0
1649392880000|2022-04-08 04:41:20|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649392900000|2022-04-08 04:41:40|287.87|285.07|287.97|285.17|288.07|285.27|287.87|285.07|0
1649392910000|2022-04-08 04:41:50|288.07|285.27|288.07|285.27|288.17|285.37|288.07|285.27|0
1649392970000|2022-04-08 04:42:50|288.26|285.46|288.26|285.46|288.26|285.46|288.26|285.46|0
1649392990000|2022-04-08 04:43:10|288.46|285.66|288.46|285.66|288.46|285.66|288.46|285.66|0
1649393010000|2022-04-08 04:43:30|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1649393050000|2022-04-08 04:44:10|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649393060000|2022-04-08 04:44:20|289.06|286.26|289.26|286.46|289.26|286.46|289.06|286.26|0
1649393080000|2022-04-08 04:44:40|289.16|286.36|289.16|286.36|289.26|286.46|289.16|286.36|0
1649393090000|2022-04-08 04:44:50|289.26|286.46|289.16|286.36|289.26|286.46|289.16|286.36|0
1649393100000|2022-04-08 04:45:00|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649393160000|2022-04-08 04:46:00|289.46|286.66|289.56|286.76|289.56|286.76|289.46|286.66|0
1649393170000|2022-04-08 04:46:10|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649393200000|2022-04-08 04:46:40|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1649393220000|2022-04-08 04:47:00|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649393230000|2022-04-08 04:47:10|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649393250000|2022-04-08 04:47:30|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1649393270000|2022-04-08 04:47:50|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649393340000|2022-04-08 04:49:00|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1649393350000|2022-04-08 04:49:10|289.76|286.96|290.05|287.25|290.05|287.25|289.76|286.96|0
1649393400000|2022-04-08 04:50:00|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649393410000|2022-04-08 04:50:10|290.05|287.25|290.16|287.36|290.16|287.36|290.05|287.25|0
1649393420000|2022-04-08 04:50:20|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393450000|2022-04-08 04:50:50|290.05|287.25|290.25|287.45|290.25|287.45|290.05|287.25|0
1649393460000|2022-04-08 04:51:00|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393480000|2022-04-08 04:51:20|290.16|287.36|290.05|287.25|290.16|287.36|290.05|287.25|0
1649393510000|2022-04-08 04:51:50|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393540000|2022-04-08 04:52:20|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393550000|2022-04-08 04:52:30|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393560000|2022-04-08 04:52:40|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649393570000|2022-04-08 04:52:50|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393580000|2022-04-08 04:53:00|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649393590000|2022-04-08 04:53:10|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649393670000|2022-04-08 04:54:30|290.85|288.05|290.85|288.05|290.85|288.05|290.85|288.05|0
1649393700000|2022-04-08 04:55:00|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649393710000|2022-04-08 04:55:10|290.85|288.05|290.85|288.05|290.85|288.05|290.85|288.05|0
1649393720000|2022-04-08 04:55:20|290.75|287.95|290.65|287.85|290.85|288.05|290.65|287.85|0
1649393730000|2022-04-08 04:55:30|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649393740000|2022-04-08 04:55:40|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393750000|2022-04-08 04:55:50|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393760000|2022-04-08 04:56:00|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393820000|2022-04-08 04:57:00|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393830000|2022-04-08 04:57:10|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393850000|2022-04-08 04:57:30|290.15|287.35|290.25|287.45|290.25|287.45|290.15|287.35|0
1649393930000|2022-04-08 04:58:50|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393940000|2022-04-08 04:59:00|289.85|287.05|290.05|287.25|290.05|287.25|289.85|287.05|0
1649393950000|2022-04-08 04:59:10|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649393970000|2022-04-08 04:59:30|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393980000|2022-04-08 04:59:40|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649393990000|2022-04-08 04:59:50|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1649394000000|2022-04-08 05:00:00|289.85|287.05|289.65|286.85|289.85|287.05|289.65|286.85|0
1649394040000|2022-04-08 05:00:40|289.85|287.05|289.65|286.85|289.85|287.05|289.65|286.85|0
1649394060000|2022-04-08 05:01:00|289.25|286.45|289.05|286.25|289.25|286.45|289.05|286.25|0
1649394070000|2022-04-08 05:01:10|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1649394080000|2022-04-08 05:01:20|289.85|287.05|289.65|286.85|289.85|287.05|289.65|286.85|0
1649394100000|2022-04-08 05:01:40|289.85|287.05|289.65|286.85|289.85|287.05|289.65|286.85|0
1649394110000|2022-04-08 05:01:50|289.45|286.65|289.45|286.65|289.45|286.65|289.45|286.65|0
1649394120000|2022-04-08 05:02:00|289.25|286.45|289.05|286.25|289.25|286.45|289.05|286.25|0
1649394130000|2022-04-08 05:02:10|288.85|286.05|289.05|286.25|289.05|286.25|288.85|286.05|0
1649394140000|2022-04-08 05:02:20|288.85|286.05|289.05|286.25|289.05|286.25|288.85|286.05|0
1649394150000|2022-04-08 05:02:30|288.96|286.16|289.05|286.25|289.05|286.25|288.96|286.16|0
1649394160000|2022-04-08 05:02:40|289.25|286.45|289.25|286.45|289.25|286.45|289.05|286.25|0
1649394170000|2022-04-08 05:02:50|289.45|286.65|289.45|286.65|289.45|286.65|289.45|286.65|0
1649394180000|2022-04-08 05:03:00|289.36|286.56|289.36|286.56|289.36|286.56|289.25|286.45|0
1649394190000|2022-04-08 05:03:10|289.25|286.45|289.45|286.65|289.45|286.65|289.25|286.45|0
1649394200000|2022-04-08 05:03:20|289.25|286.45|289.25|286.45|289.25|286.45|289.05|286.25|0
1649394210000|2022-04-08 05:03:30|289.45|286.65|289.45|286.65|289.45|286.65|289.45|286.65|0
1649394220000|2022-04-08 05:03:40|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1649394230000|2022-04-08 05:03:50|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1649394240000|2022-04-08 05:04:00|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649394260000|2022-04-08 05:04:20|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1649394290000|2022-04-08 05:04:50|289.85|287.05|289.85|287.05|290.05|287.25|289.85|287.05|0
1649394300000|2022-04-08 05:05:00|290.05|287.25|290.25|287.45|290.25|287.45|290.05|287.25|0
1649394310000|2022-04-08 05:05:10|290.35|287.55|290.45|287.65|290.45|287.65|290.35|287.55|0
1649394320000|2022-04-08 05:05:20|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649394330000|2022-04-08 05:05:30|290.45|287.65|290.25|287.45|290.45|287.65|290.25|287.45|0
1649394370000|2022-04-08 05:06:10|290.45|287.65|290.35|287.55|290.45|287.65|290.35|287.55|0
1649394380000|2022-04-08 05:06:20|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394390000|2022-04-08 05:06:30|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649394400000|2022-04-08 05:06:40|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394410000|2022-04-08 05:06:50|290.55|287.75|290.45|287.65|290.55|287.75|290.45|287.65|0
1649394420000|2022-04-08 05:07:00|290.55|287.75|290.45|287.65|290.55|287.75|290.45|287.65|0
1649394430000|2022-04-08 05:07:10|290.55|287.75|290.55|287.75|290.55|287.75|290.55|287.75|0
1649394440000|2022-04-08 05:07:20|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649394450000|2022-04-08 05:07:30|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394460000|2022-04-08 05:07:40|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649394470000|2022-04-08 05:07:50|290.84|288.04|290.65|287.85|290.84|288.04|290.65|287.85|0
1649394480000|2022-04-08 05:08:00|290.75|287.95|290.65|287.85|290.75|287.95|290.65|287.85|0
1649394510000|2022-04-08 05:08:30|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1649394520000|2022-04-08 05:08:40|290.75|287.95|290.64|287.84|290.84|288.04|290.64|287.84|0
1649394530000|2022-04-08 05:08:50|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394550000|2022-04-08 05:09:10|290.64|287.84|290.64|287.84|290.84|288.04|290.64|287.84|0
1649394560000|2022-04-08 05:09:20|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394580000|2022-04-08 05:09:40|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649394590000|2022-04-08 05:09:50|290.05|287.25|289.65|286.85|290.05|287.25|289.65|286.85|0
1649394600000|2022-04-08 05:10:00|289.85|287.05|290.25|287.45|290.25|287.45|289.85|287.05|0
1649394610000|2022-04-08 05:10:10|290.15|287.35|289.85|287.05|290.15|287.35|289.85|287.05|0
1649394620000|2022-04-08 05:10:20|289.65|286.85|289.85|287.05|289.85|287.05|289.65|286.85|0
1649394630000|2022-04-08 05:10:30|289.65|286.85|289.75|286.95|289.75|286.95|289.65|286.85|0
1649394640000|2022-04-08 05:10:40|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649394670000|2022-04-08 05:11:10|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1649394680000|2022-04-08 05:11:20|289.45|286.65|289.45|286.65|289.45|286.65|289.45|286.65|0
1649394690000|2022-04-08 05:11:30|289.25|286.45|289.45|286.65|289.45|286.65|289.25|286.45|0
1649394700000|2022-04-08 05:11:40|289.25|286.45|289.35|286.55|289.45|286.65|289.25|286.45|0
1649394710000|2022-04-08 05:11:50|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1649394720000|2022-04-08 05:12:00|289.45|286.65|289.35|286.55|289.45|286.65|289.35|286.55|0
1649394730000|2022-04-08 05:12:10|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1649394740000|2022-04-08 05:12:20|289.05|286.25|288.65|285.85|289.05|286.25|288.65|285.85|0
1649394750000|2022-04-08 05:12:30|288.85|286.05|288.85|286.05|288.85|286.05|288.85|286.05|0
1649394760000|2022-04-08 05:12:40|289.05|286.25|288.85|286.05|289.05|286.25|288.85|286.05|0
1649394780000|2022-04-08 05:13:00|288.45|285.65|288.85|286.05|288.85|286.05|288.45|285.65|0
1649394800000|2022-04-08 05:13:20|288.65|285.85|288.65|285.85|288.65|285.85|288.65|285.85|0
1649394840000|2022-04-08 05:14:00|288.85|286.05|288.65|285.85|288.85|286.05|288.65|285.85|0
1649394850000|2022-04-08 05:14:10|288.45|285.65|288.45|285.65|288.45|285.65|288.25|285.45|0
1649394860000|2022-04-08 05:14:20|288.25|285.45|288.25|285.45|288.25|285.45|288.25|285.45|0
1649394870000|2022-04-08 05:14:30|288.05|285.25|288.05|285.25|288.05|285.25|288.05|285.25|0
1649394880000|2022-04-08 05:14:40|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649394890000|2022-04-08 05:14:50|287.85|285.05|287.85|285.05|287.85|285.05|287.85|285.05|0
1649394900000|2022-04-08 05:15:00|287.66|284.86|287.85|285.05|287.85|285.05|287.46|284.66|0
1649394910000|2022-04-08 05:15:10|287.66|284.86|287.66|284.86|287.66|284.86|287.66|284.86|0
1649394920000|2022-04-08 05:15:20|287.46|284.66|287.26|284.46|287.46|284.66|287.26|284.46|0
1649394930000|2022-04-08 05:15:30|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1649394940000|2022-04-08 05:15:40|286.66|283.86|286.66|283.86|286.77|283.97|286.66|283.86|0
1649394950000|2022-04-08 05:15:50|286.46|283.66|286.66|283.86|286.66|283.86|286.46|283.66|0
1649394970000|2022-04-08 05:16:10|286.57|283.77|286.46|283.66|286.66|283.86|286.46|283.66|0
1649394980000|2022-04-08 05:16:20|286.66|283.86|286.86|284.06|286.86|284.06|286.66|283.86|0
1649395000000|2022-04-08 05:16:40|286.66|283.86|286.86|284.06|286.86|284.06|286.66|283.86|0
1649395010000|2022-04-08 05:16:50|286.66|283.86|286.46|283.66|286.66|283.86|286.46|283.66|0
1649395040000|2022-04-08 05:17:20|286.27|283.47|286.46|283.66|286.46|283.66|286.27|283.47|0
1649395050000|2022-04-08 05:17:30|286.27|283.47|286.46|283.66|286.66|283.86|286.27|283.47|0
1649395060000|2022-04-08 05:17:40|286.66|283.86|286.57|283.77|286.66|283.86|286.57|283.77|0
1649395070000|2022-04-08 05:17:50|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395080000|2022-04-08 05:18:00|286.37|283.57|286.66|283.86|286.66|283.86|286.37|283.57|0
1649395090000|2022-04-08 05:18:10|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395100000|2022-04-08 05:18:20|286.57|283.77|286.46|283.66|286.57|283.77|286.46|283.66|0
1649395130000|2022-04-08 05:18:50|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1649395140000|2022-04-08 05:19:00|286.37|283.57|286.27|283.47|286.37|283.57|286.27|283.47|0
1649395160000|2022-04-08 05:19:20|286.26|283.46|286.07|283.27|286.26|283.46|286.07|283.27|0
1649395180000|2022-04-08 05:19:40|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649395190000|2022-04-08 05:19:50|285.77|282.97|285.87|283.07|285.87|283.07|285.77|282.97|0
1649395200000|2022-04-08 05:20:00|285.67|282.87|285.47|282.67|285.67|282.87|285.47|282.67|0
1649395210000|2022-04-08 05:20:10|285.27|282.47|285.27|282.47|285.27|282.47|285.27|282.47|0
1649395240000|2022-04-08 05:20:40|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1649395260000|2022-04-08 05:21:00|285.27|282.47|285.08|282.28|285.27|282.47|285.08|282.28|0
1649395270000|2022-04-08 05:21:10|285.27|282.47|285.27|282.47|285.47|282.67|285.27|282.47|0
1649395280000|2022-04-08 05:21:20|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1649395300000|2022-04-08 05:21:40|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1649395310000|2022-04-08 05:21:50|285.77|282.97|285.67|282.87|285.87|283.07|285.67|282.87|0
1649395320000|2022-04-08 05:22:00|286.26|283.46|286.17|283.37|286.26|283.46|286.07|283.27|0
1649395330000|2022-04-08 05:22:10|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395340000|2022-04-08 05:22:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395350000|2022-04-08 05:22:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395360000|2022-04-08 05:22:40|286.07|283.27|286.26|283.46|286.26|283.46|286.07|283.27|0
1649395410000|2022-04-08 05:23:30|286.07|283.27|286.07|283.27|286.26|283.46|286.07|283.27|0
1649395420000|2022-04-08 05:23:40|285.87|283.07|286.06|283.26|286.07|283.27|285.87|283.07|0
1649395430000|2022-04-08 05:23:50|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649395440000|2022-04-08 05:24:00|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649395450000|2022-04-08 05:24:10|286.26|283.46|286.17|283.37|286.26|283.46|286.17|283.37|0
1649395460000|2022-04-08 05:24:20|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649395470000|2022-04-08 05:24:30|285.87|283.07|285.97|283.17|285.97|283.17|285.87|283.07|0
1649395480000|2022-04-08 05:24:40|285.87|283.07|285.87|283.07|285.97|283.17|285.87|283.07|0
1649395500000|2022-04-08 05:25:00|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649395510000|2022-04-08 05:25:10|286.37|283.57|285.87|283.07|286.37|283.57|285.87|283.07|0
1649395520000|2022-04-08 05:25:20|285.77|282.97|286.26|283.46|286.26|283.46|285.67|282.87|0
1649395540000|2022-04-08 05:25:40|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395560000|2022-04-08 05:26:00|286.26|283.46|286.46|283.66|286.46|283.66|286.26|283.46|0
1649395570000|2022-04-08 05:26:10|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395580000|2022-04-08 05:26:20|286.46|283.66|286.66|283.86|286.66|283.86|286.46|283.66|0
1649395590000|2022-04-08 05:26:30|286.86|284.06|286.66|283.86|286.86|284.06|286.66|283.86|0
1649395600000|2022-04-08 05:26:40|286.86|284.06|286.66|283.86|286.86|284.06|286.66|283.86|0
1649395610000|2022-04-08 05:26:50|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395620000|2022-04-08 05:27:00|286.26|283.46|286.46|283.66|286.46|283.66|286.26|283.46|0
1649395640000|2022-04-08 05:27:20|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395650000|2022-04-08 05:27:30|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395660000|2022-04-08 05:27:40|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395670000|2022-04-08 05:27:50|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395730000|2022-04-08 05:28:50|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395740000|2022-04-08 05:29:00|286.46|283.66|286.46|283.66|286.56|283.76|286.46|283.66|0
1649395760000|2022-04-08 05:29:20|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395770000|2022-04-08 05:29:30|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649395780000|2022-04-08 05:29:40|285.86|283.06|285.86|283.06|286.06|283.26|285.86|283.06|0
1649395790000|2022-04-08 05:29:50|286.06|283.26|286.26|283.46|286.26|283.46|286.06|283.26|0
1649395800000|2022-04-08 05:30:00|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395810000|2022-04-08 05:30:10|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395820000|2022-04-08 05:30:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395840000|2022-04-08 05:30:40|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395850000|2022-04-08 05:30:50|286.17|283.37|286.06|283.26|286.17|283.37|286.06|283.26|0
1649395870000|2022-04-08 05:31:10|286.26|283.46|286.36|283.56|286.46|283.66|286.26|283.46|0
1649395880000|2022-04-08 05:31:20|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395900000|2022-04-08 05:31:40|286.06|283.26|286.26|283.46|286.26|283.46|286.06|283.26|0
1649395910000|2022-04-08 05:31:50|286.06|283.26|286.26|283.46|286.26|283.46|286.06|283.26|0
1649395920000|2022-04-08 05:32:00|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395950000|2022-04-08 05:32:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395970000|2022-04-08 05:32:50|286.56|283.76|286.66|283.86|286.66|283.86|286.56|283.76|0
1649395980000|2022-04-08 05:33:00|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1649395990000|2022-04-08 05:33:10|286.85|284.05|286.66|283.86|286.85|284.05|286.66|283.86|0
1649396000000|2022-04-08 05:33:20|286.46|283.66|286.66|283.86|286.66|283.86|286.46|283.66|0
1649396010000|2022-04-08 05:33:30|286.56|283.76|286.66|283.86|286.66|283.86|286.56|283.76|0
1649396020000|2022-04-08 05:33:40|286.56|283.76|286.56|283.76|286.66|283.86|286.56|283.76|0
1649396030000|2022-04-08 05:33:50|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649396040000|2022-04-08 05:34:00|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649396050000|2022-04-08 05:34:10|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649396070000|2022-04-08 05:34:30|286.36|283.56|286.46|283.66|286.46|283.66|286.26|283.46|0
1649396080000|2022-04-08 05:34:40|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649396100000|2022-04-08 05:35:00|286.36|283.56|286.46|283.66|286.46|283.66|286.36|283.56|0
1649396110000|2022-04-08 05:35:10|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649396120000|2022-04-08 05:35:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649396150000|2022-04-08 05:35:50|286.36|283.56|286.36|283.56|286.36|283.56|286.36|283.56|0
1649396160000|2022-04-08 05:36:00|286.46|283.66|286.65|283.85|286.65|283.85|286.46|283.66|0
1649396170000|2022-04-08 05:36:10|286.85|284.05|286.76|283.96|286.85|284.05|286.76|283.96|0
1649396180000|2022-04-08 05:36:20|286.85|284.05|286.65|283.85|286.85|284.05|286.65|283.85|0
1649396190000|2022-04-08 05:36:30|286.85|284.05|287.05|284.25|287.05|284.25|286.85|284.05|0
1649396210000|2022-04-08 05:36:50|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396220000|2022-04-08 05:37:00|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396250000|2022-04-08 05:37:30|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396270000|2022-04-08 05:37:50|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396280000|2022-04-08 05:38:00|286.96|284.16|287.05|284.25|287.05|284.25|286.96|284.16|0
1649396290000|2022-04-08 05:38:10|286.85|284.05|287.05|284.25|287.05|284.25|286.85|284.05|0
1649396300000|2022-04-08 05:38:20|286.96|284.16|286.85|284.05|287.05|284.25|286.85|284.05|0
1649396310000|2022-04-08 05:38:30|286.96|284.16|287.05|284.25|287.05|284.25|286.96|284.16|0
1649396320000|2022-04-08 05:38:40|286.96|284.16|286.85|284.05|286.96|284.16|286.85|284.05|0
1649396340000|2022-04-08 05:39:00|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649396350000|2022-04-08 05:39:10|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396360000|2022-04-08 05:39:20|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649396370000|2022-04-08 05:39:30|286.85|284.05|286.65|283.85|286.85|284.05|286.65|283.85|0
1649396380000|2022-04-08 05:39:40|286.85|284.05|286.65|283.85|286.85|284.05|286.65|283.85|0
1649396390000|2022-04-08 05:39:50|286.76|283.96|286.65|283.85|286.76|283.96|286.65|283.85|0
1649396400000|2022-04-08 05:40:00|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396410000|2022-04-08 05:40:10|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396420000|2022-04-08 05:40:20|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396450000|2022-04-08 05:40:50|286.65|283.85|287.05|284.25|287.05|284.25|286.65|283.85|0
1649396460000|2022-04-08 05:41:00|287.25|284.45|287.25|284.45|287.25|284.45|287.15|284.35|0
1649396470000|2022-04-08 05:41:10|287.15|284.35|287.25|284.45|287.25|284.45|287.15|284.35|0
1649396490000|2022-04-08 05:41:30|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396530000|2022-04-08 05:42:10|287.25|284.45|287.05|284.25|287.25|284.45|287.05|284.25|0
1649396540000|2022-04-08 05:42:20|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396550000|2022-04-08 05:42:30|286.76|283.96|286.85|284.05|286.85|284.05|286.76|283.96|0
1649396560000|2022-04-08 05:42:40|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396570000|2022-04-08 05:42:50|286.85|284.05|286.85|284.05|287.05|284.25|286.85|284.05|0
1649396580000|2022-04-08 05:43:00|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649396620000|2022-04-08 05:43:40|286.85|284.05|286.75|283.95|286.85|284.05|286.65|283.85|0
1649396630000|2022-04-08 05:43:50|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396670000|2022-04-08 05:44:30|286.75|283.95|286.65|283.85|286.75|283.95|286.65|283.85|0
1649396690000|2022-04-08 05:44:50|286.56|283.76|286.45|283.65|286.56|283.76|286.45|283.65|0
1649396710000|2022-04-08 05:45:10|286.25|283.45|286.45|283.65|286.45|283.65|286.25|283.45|0
1649396720000|2022-04-08 05:45:20|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396730000|2022-04-08 05:45:30|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649396740000|2022-04-08 05:45:40|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396750000|2022-04-08 05:45:50|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649396760000|2022-04-08 05:46:00|286.25|283.45|286.06|283.26|286.25|283.45|286.06|283.26|0
1649396770000|2022-04-08 05:46:10|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396800000|2022-04-08 05:46:40|286.06|283.26|285.66|282.86|286.06|283.26|285.66|282.86|0
1649396810000|2022-04-08 05:46:50|285.76|282.96|285.86|283.06|285.86|283.06|285.76|282.96|0
1649396830000|2022-04-08 05:47:10|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1649396840000|2022-04-08 05:47:20|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649396850000|2022-04-08 05:47:30|285.66|282.86|286.06|283.26|286.06|283.26|285.66|282.86|0
1649396860000|2022-04-08 05:47:40|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396870000|2022-04-08 05:47:50|286.06|283.26|285.96|283.16|286.06|283.26|285.96|283.16|0
1649396880000|2022-04-08 05:48:00|286.06|283.26|286.45|283.65|286.45|283.65|286.06|283.26|0
1649396910000|2022-04-08 05:48:30|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396930000|2022-04-08 05:48:50|286.16|283.36|286.05|283.25|286.25|283.45|286.05|283.25|0
1649396940000|2022-04-08 05:49:00|285.86|283.06|285.86|283.06|286.05|283.25|285.86|283.06|0
1649396950000|2022-04-08 05:49:10|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1649396960000|2022-04-08 05:49:20|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649396970000|2022-04-08 05:49:30|285.56|282.76|285.66|282.86|285.66|282.86|285.56|282.76|0
1649396990000|2022-04-08 05:49:50|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649397000000|2022-04-08 05:50:00|285.66|282.86|285.86|283.06|285.96|283.16|285.66|282.86|0
1649397010000|2022-04-08 05:50:10|285.56|282.76|285.46|282.66|285.56|282.76|285.46|282.66|0
1649397020000|2022-04-08 05:50:20|285.66|282.86|285.56|282.76|285.66|282.86|285.56|282.76|0
1649397030000|2022-04-08 05:50:30|285.46|282.66|285.86|283.06|285.86|283.06|285.46|282.66|0
1649397040000|2022-04-08 05:50:40|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1649397050000|2022-04-08 05:50:50|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649397060000|2022-04-08 05:51:00|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1649397070000|2022-04-08 05:51:10|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649397080000|2022-04-08 05:51:20|285.26|282.46|285.36|282.56|285.36|282.56|285.26|282.46|0
1649397090000|2022-04-08 05:51:30|285.26|282.46|285.06|282.26|285.26|282.46|285.06|282.26|0
1649397100000|2022-04-08 05:51:40|284.87|282.07|284.47|281.67|284.87|282.07|284.47|281.67|0
1649397110000|2022-04-08 05:51:50|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397120000|2022-04-08 05:52:00|284.07|281.27|284.07|281.27|284.27|281.47|284.07|281.27|0
1649397130000|2022-04-08 05:52:10|283.88|281.08|283.88|281.08|283.88|281.08|283.88|281.08|0
1649397140000|2022-04-08 05:52:20|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1649397150000|2022-04-08 05:52:30|284.67|281.87|284.47|281.67|284.67|281.87|284.47|281.67|0
1649397160000|2022-04-08 05:52:40|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1649397170000|2022-04-08 05:52:50|284.27|281.47|284.47|281.67|284.57|281.77|284.27|281.47|0
1649397180000|2022-04-08 05:53:00|284.67|281.87|284.67|281.87|284.67|281.87|284.67|281.87|0
1649397190000|2022-04-08 05:53:10|284.47|281.67|284.47|281.67|284.47|281.67|284.47|281.67|0
1649397210000|2022-04-08 05:53:30|284.07|281.27|284.27|281.47|284.27|281.47|284.07|281.27|0
1649397230000|2022-04-08 05:53:50|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1649397240000|2022-04-08 05:54:00|284.27|281.47|284.27|281.47|284.27|281.47|284.27|281.47|0
1649397260000|2022-04-08 05:54:20|284.47|281.67|284.47|281.67|284.47|281.67|284.47|281.67|0
1649397270000|2022-04-08 05:54:30|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397280000|2022-04-08 05:54:40|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397300000|2022-04-08 05:55:00|284.57|281.77|284.47|281.67|284.67|281.87|284.47|281.67|0
1649397310000|2022-04-08 05:55:10|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397320000|2022-04-08 05:55:20|284.27|281.47|283.88|281.08|284.27|281.47|283.88|281.08|0
1649397330000|2022-04-08 05:55:30|283.48|280.68|283.28|280.48|283.48|280.68|283.09|280.29|0
1649397340000|2022-04-08 05:55:40|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1649397350000|2022-04-08 05:55:50|283.39|280.59|283.39|280.59|283.39|280.59|283.39|280.59|0
1649397360000|2022-04-08 05:56:00|283.48|280.68|283.39|280.59|283.48|280.68|283.39|280.59|0
1649397370000|2022-04-08 05:56:10|283.48|280.68|283.28|280.48|283.48|280.68|283.28|280.48|0
1649397380000|2022-04-08 05:56:20|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1649397390000|2022-04-08 05:56:30|283.28|280.48|283.28|280.48|283.28|280.48|283.28|280.48|0
1649397410000|2022-04-08 05:56:50|283.48|280.68|283.28|280.48|283.48|280.68|283.28|280.48|0
1649397430000|2022-04-08 05:57:10|283.68|280.88|283.68|280.88|283.68|280.88|283.68|280.88|0
1649397440000|2022-04-08 05:57:20|283.48|280.68|283.39|280.59|283.48|280.68|283.39|280.59|0
1649397450000|2022-04-08 05:57:30|283.28|280.48|283.48|280.68|283.48|280.68|283.28|280.48|0
1649397460000|2022-04-08 05:57:40|283.68|280.88|283.68|280.88|283.88|281.08|283.68|280.88|0
1649397470000|2022-04-08 05:57:50|283.48|280.68|283.48|280.68|283.68|280.88|283.48|280.68|0
1649397480000|2022-04-08 05:58:00|283.68|280.88|283.78|280.98|283.78|280.98|283.68|280.88|0
1649397490000|2022-04-08 05:58:10|283.68|280.88|283.48|280.68|283.68|280.88|283.48|280.68|0
1649397500000|2022-04-08 05:58:20|283.68|280.88|283.68|280.88|283.78|280.98|283.58|280.78|0
1649397510000|2022-04-08 05:58:30|283.58|280.78|283.68|280.88|283.68|280.88|283.58|280.78|0
1649397520000|2022-04-08 05:58:40|283.48|280.68|283.48|280.68|283.48|280.68|283.39|280.59|0
1649397530000|2022-04-08 05:58:50|283.68|280.88|283.68|280.88|283.68|280.88|283.68|280.88|0
1649397550000|2022-04-08 05:59:10|283.87|281.07|284.07|281.27|284.07|281.27|283.87|281.07|0
1649397560000|2022-04-08 05:59:20|283.87|281.07|284.07|281.27|284.07|281.27|283.87|281.07|0
1649397570000|2022-04-08 05:59:30|283.87|281.07|283.78|280.98|283.87|281.07|283.68|280.88|0
1649397580000|2022-04-08 05:59:40|283.87|281.07|284.07|281.27|284.07|281.27|283.87|281.07|0
1649397590000|2022-04-08 05:59:50|283.98|281.18|283.87|281.07|284.07|281.27|283.87|281.07|0
1649397600000|2022-04-08 06:00:00|283.68|280.88|283.68|280.88|283.68|280.88|283.28|280.48|0
1649397610000|2022-04-08 06:00:10|283.28|280.48|283.38|280.58|283.38|280.58|283.28|280.48|0
1649397620000|2022-04-08 06:00:20|283.28|280.48|283.08|280.28|283.28|280.48|283.08|280.28|0
1649397630000|2022-04-08 06:00:30|282.89|280.09|282.89|280.09|283.08|280.28|282.89|280.09|0
1649397640000|2022-04-08 06:00:40|282.99|280.19|283.08|280.28|283.08|280.28|282.99|280.19|0
1649397650000|2022-04-08 06:00:50|282.99|280.19|282.89|280.09|282.99|280.19|282.89|280.09|0
1649397660000|2022-04-08 06:01:00|283.08|280.28|282.89|280.09|283.08|280.28|282.89|280.09|0
1649397700000|2022-04-08 06:01:40|282.69|279.89|282.69|279.89|282.69|279.89|282.69|279.89|0
1649397710000|2022-04-08 06:01:50|282.89|280.09|282.69|279.89|282.89|280.09|282.69|279.89|0
1649397720000|2022-04-08 06:02:00|282.49|279.69|282.89|280.09|282.89|280.09|282.49|279.69|0
1649397730000|2022-04-08 06:02:10|282.69|279.89|282.89|280.09|282.89|280.09|282.69|279.89|0
1649397740000|2022-04-08 06:02:20|282.79|279.99|283.28|280.48|283.28|280.48|282.79|279.99|0
1649397750000|2022-04-08 06:02:30|283.08|280.28|283.48|280.68|283.48|280.68|283.08|280.28|0
1649397760000|2022-04-08 06:02:40|283.68|280.88|283.68|280.88|283.68|280.88|283.58|280.78|0
1649397770000|2022-04-08 06:02:50|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649397780000|2022-04-08 06:03:00|283.68|280.88|283.68|280.88|283.87|281.07|283.68|280.88|0
1649397790000|2022-04-08 06:03:10|283.48|280.68|283.28|280.48|283.48|280.68|283.28|280.48|0
1649397800000|2022-04-08 06:03:20|283.19|280.39|283.19|280.39|283.28|280.48|283.08|280.28|0
1649397810000|2022-04-08 06:03:30|283.48|280.68|283.87|281.07|283.87|281.07|283.48|280.68|0
1649397820000|2022-04-08 06:03:40|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1649397830000|2022-04-08 06:03:50|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397840000|2022-04-08 06:04:00|284.66|281.86|284.86|282.06|284.86|282.06|284.66|281.86|0
1649397850000|2022-04-08 06:04:10|285.06|282.26|285.06|282.26|285.06|282.26|285.06|282.26|0
1649397860000|2022-04-08 06:04:20|284.77|281.97|284.86|282.06|284.86|282.06|284.77|281.97|0
1649397870000|2022-04-08 06:04:30|285.06|282.26|284.86|282.06|285.06|282.26|284.86|282.06|0
1649397880000|2022-04-08 06:04:40|284.66|281.86|284.66|281.86|284.66|281.86|284.66|281.86|0
1649397900000|2022-04-08 06:05:00|284.57|281.77|284.46|281.66|284.66|281.86|284.46|281.66|0
1649397910000|2022-04-08 06:05:10|284.27|281.47|284.27|281.47|284.27|281.47|284.27|281.47|0
1649397920000|2022-04-08 06:05:20|284.07|281.27|283.87|281.07|284.07|281.27|283.87|281.07|0
1649397930000|2022-04-08 06:05:30|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649397950000|2022-04-08 06:05:50|283.78|280.98|283.87|281.07|283.87|281.07|283.78|280.98|0
1649397970000|2022-04-08 06:06:10|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649397990000|2022-04-08 06:06:30|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649398000000|2022-04-08 06:06:40|283.78|280.98|283.87|281.07|283.87|281.07|283.78|280.98|0
1649398010000|2022-04-08 06:06:50|283.67|280.87|283.87|281.07|283.87|281.07|283.67|280.87|0
1649398020000|2022-04-08 06:07:00|283.67|280.87|284.07|281.27|284.07|281.27|283.67|280.87|0
1649398040000|2022-04-08 06:07:20|283.97|281.17|283.97|281.17|283.97|281.17|283.97|281.17|0
1649398050000|2022-04-08 06:07:30|284.07|281.27|283.97|281.17|284.07|281.27|283.87|281.07|0
1649398060000|2022-04-08 06:07:40|283.87|281.07|283.67|280.87|283.87|281.07|283.48|280.68|0
1649398080000|2022-04-08 06:08:00|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649398090000|2022-04-08 06:08:10|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649398120000|2022-04-08 06:08:40|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1649398140000|2022-04-08 06:09:00|283.08|280.28|282.79|279.99|283.08|280.28|282.79|279.99|0
1649398150000|2022-04-08 06:09:10|282.69|279.89|282.88|280.08|282.88|280.08|282.69|279.89|0
1649398160000|2022-04-08 06:09:20|282.69|279.89|282.49|279.69|282.69|279.89|282.49|279.69|0
1649398170000|2022-04-08 06:09:30|282.69|279.89|282.49|279.69|282.69|279.89|282.49|279.69|0
1649398190000|2022-04-08 06:09:50|281.31|278.51|281.31|278.51|281.31|278.51|281.31|278.51|0
1649398200000|2022-04-08 06:10:00|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1649398210000|2022-04-08 06:10:10|281.7|278.9|281.7|278.9|281.7|278.9|281.7|278.9|0
1649398220000|2022-04-08 06:10:20|281.9|279.1|281.7|278.9|281.9|279.1|281.7|278.9|0
1649398230000|2022-04-08 06:10:30|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1649398250000|2022-04-08 06:10:50|281.7|278.9|281.9|279.1|281.9|279.1|281.7|278.9|0
1649398260000|2022-04-08 06:11:00|282|279.2|282.09|279.29|282.09|279.29|282|279.2|0
1649398270000|2022-04-08 06:11:10|282|279.2|282.09|279.29|282.09|279.29|282|279.2|0
1649398280000|2022-04-08 06:11:20|282.29|279.49|282.49|279.69|282.49|279.69|282.29|279.49|0
1649398290000|2022-04-08 06:11:30|282.29|279.49|282.29|279.49|282.29|279.49|282.29|279.49|0
1649398300000|2022-04-08 06:11:40|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649398310000|2022-04-08 06:11:50|282.09|279.29|282.09|279.29|282.09|279.29|282.09|279.29|0
1649398320000|2022-04-08 06:12:00|282.29|279.49|282.39|279.59|282.39|279.59|282.29|279.49|0
1649398330000|2022-04-08 06:12:10|282.49|279.69|282.29|279.49|282.49|279.69|282.29|279.49|0
1649398340000|2022-04-08 06:12:20|282.49|279.69|282.39|279.59|282.49|279.69|282.39|279.59|0
1649398350000|2022-04-08 06:12:30|282.49|279.69|282.69|279.89|282.69|279.89|282.49|279.69|0
1649398360000|2022-04-08 06:12:40|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649398370000|2022-04-08 06:12:50|282.59|279.79|282.59|279.79|282.68|279.88|282.59|279.79|0
1649398380000|2022-04-08 06:13:00|282.68|279.88|282.68|279.88|282.68|279.88|282.68|279.88|0
1649398390000|2022-04-08 06:13:10|282.59|279.79|282.49|279.69|282.59|279.79|282.49|279.69|0
1649398400000|2022-04-08 06:13:20|282.68|279.88|282.68|279.88|282.68|279.88|282.68|279.88|0
1649398410000|2022-04-08 06:13:30|283.08|280.28|283.28|280.48|283.28|280.48|283.08|280.28|0
1649398420000|2022-04-08 06:13:40|283.38|280.58|283.47|280.67|283.47|280.67|283.38|280.58|0
1649398430000|2022-04-08 06:13:50|283.67|280.87|283.67|280.87|283.77|280.97|283.67|280.87|0
1649398440000|2022-04-08 06:14:00|283.77|280.97|283.77|280.97|283.87|281.07|283.77|280.97|0
1649398450000|2022-04-08 06:14:10|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649398460000|2022-04-08 06:14:20|283.47|280.67|283.47|280.67|283.67|280.87|283.47|280.67|0
1649398470000|2022-04-08 06:14:30|283.67|280.87|283.47|280.67|283.67|280.87|283.47|280.67|0
1649398480000|2022-04-08 06:14:40|283.58|280.78|283.47|280.67|283.58|280.78|283.47|280.67|0
1649398490000|2022-04-08 06:14:50|283.18|280.38|283.08|280.28|283.18|280.38|283.08|280.28|0
1649398510000|2022-04-08 06:15:10|283.28|280.48|283.28|280.48|283.28|280.48|283.28|280.48|0
1649398530000|2022-04-08 06:15:30|283.47|280.67|283.47|280.67|283.47|280.67|283.47|280.67|0
1649398540000|2022-04-08 06:15:40|283.38|280.58|283.28|280.48|283.38|280.58|283.28|280.48|0
1649398550000|2022-04-08 06:15:50|283.47|280.67|283.28|280.48|283.47|280.67|283.28|280.48|0
1649398560000|2022-04-08 06:16:00|283.47|280.67|283.47|280.67|283.47|280.67|283.38|280.58|0
1649398570000|2022-04-08 06:16:10|283.18|280.38|282.68|279.88|283.18|280.38|282.68|279.88|0
1649398580000|2022-04-08 06:16:20|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649398590000|2022-04-08 06:16:30|282.09|279.29|282.29|279.49|282.29|279.49|282.09|279.29|0
1649398600000|2022-04-08 06:16:40|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649398630000|2022-04-08 06:17:10|282.79|279.99|282.88|280.08|282.88|280.08|282.79|279.99|0
1649398650000|2022-04-08 06:17:30|282.79|279.99|282.88|280.08|282.88|280.08|282.79|279.99|0
1649398670000|2022-04-08 06:17:50|282.79|279.99|282.88|280.08|282.88|280.08|282.79|279.99|0
1649398680000|2022-04-08 06:18:00|282.79|279.99|282.29|279.49|282.79|279.99|282.29|279.49|0
1649398690000|2022-04-08 06:18:10|282.19|279.39|282.09|279.29|282.19|279.39|282.09|279.29|0
1649398700000|2022-04-08 06:18:20|282|279.2|281.89|279.09|282|279.2|281.89|279.09|0
1649398710000|2022-04-08 06:18:30|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1649398720000|2022-04-08 06:18:40|281.3|278.5|281.41|278.61|281.41|278.61|281.3|278.5|0
1649398730000|2022-04-08 06:18:50|281.3|278.5|281.3|278.5|281.41|278.61|281.3|278.5|0
1649398740000|2022-04-08 06:19:00|281.41|278.61|281.5|278.7|281.5|278.7|281.41|278.61|0
1649398750000|2022-04-08 06:19:10|281.7|278.9|281.7|278.9|281.7|278.9|281.7|278.9|0
1649398760000|2022-04-08 06:19:20|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1649398770000|2022-04-08 06:19:30|282.29|279.49|282.09|279.29|282.29|279.49|282.09|279.29|0
1649398780000|2022-04-08 06:19:40|282.29|279.49|282.19|279.39|282.29|279.49|282.19|279.39|0
1649398790000|2022-04-08 06:19:50|282.29|279.49|282.48|279.68|282.49|279.69|282.29|279.49|0
1649398800000|2022-04-08 06:20:00|282.68|279.88|281.78|278.98|282.68|279.88|281.78|278.98|0
1649398810000|2022-04-08 06:20:10|281.88|279.08|281.78|278.98|281.88|279.08|281.78|278.98|0
1649398820000|2022-04-08 06:20:20|282.45|279.65|282.25|279.45|282.55|279.75|282.25|279.45|0
1649398830000|2022-04-08 06:20:30|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1649398840000|2022-04-08 06:20:40|282.25|279.45|282.45|279.65|282.45|279.65|282.25|279.45|0
1649398860000|2022-04-08 06:21:00|282.05|279.25|282.05|279.25|282.05|279.25|282.05|279.25|0
1649398870000|2022-04-08 06:21:10|281.86|279.06|281.86|279.06|281.86|279.06|281.86|279.06|0
1649398890000|2022-04-08 06:21:30|282.05|279.25|281.76|278.96|282.05|279.25|281.76|278.96|0
1649398900000|2022-04-08 06:21:40|281.66|278.86|281.09|278.29|281.66|278.86|281.09|278.29|0
1649398910000|2022-04-08 06:21:50|280.89|278.09|281.09|278.29|281.09|278.29|280.89|278.09|0
1649398920000|2022-04-08 06:22:00|280.89|278.09|280.89|278.09|281.09|278.29|280.89|278.09|0
1649398930000|2022-04-08 06:22:10|280.69|277.89|280.89|278.09|281.09|278.29|280.69|277.89|0
1649398940000|2022-04-08 06:22:20|280.69|277.89|280.89|278.09|280.89|278.09|280.69|277.89|0
1649398960000|2022-04-08 06:22:40|280.5|277.7|280.3|277.5|280.5|277.7|280.3|277.5|0
1649398970000|2022-04-08 06:22:50|280.4|277.6|280.5|277.7|280.5|277.7|280.4|277.6|0
1649398980000|2022-04-08 06:23:00|280.4|277.6|280.5|277.7|280.5|277.7|280.4|277.6|0
1649398990000|2022-04-08 06:23:10|280.69|277.89|280.5|277.7|280.69|277.89|280.5|277.7|0
1649399000000|2022-04-08 06:23:20|280.4|277.6|280.3|277.5|280.5|277.7|280.3|277.5|0
1649399010000|2022-04-08 06:23:30|280.1|277.3|279.9|277.1|280.2|277.4|279.9|277.1|0
1649399020000|2022-04-08 06:23:40|279.71|276.91|279.51|276.71|279.71|276.91|279.51|276.71|0
1649399030000|2022-04-08 06:23:50|279.31|276.51|279.31|276.51|279.31|276.51|279.31|276.51|0
1649399040000|2022-04-08 06:24:00|279.51|276.71|278.92|276.12|279.51|276.71|278.92|276.12|0
1649399050000|2022-04-08 06:24:10|279.12|276.32|279.22|276.42|279.22|276.42|279.12|276.32|0
1649399060000|2022-04-08 06:24:20|279.12|276.32|279.12|276.32|279.12|276.32|279.12|276.32|0
1649399070000|2022-04-08 06:24:30|279.31|276.51|279.31|276.51|279.41|276.61|279.31|276.51|0
1649399080000|2022-04-08 06:24:40|279.12|276.32|278.63|275.83|279.12|276.32|278.63|275.83|0
1649399090000|2022-04-08 06:24:50|278.43|275.63|278.33|275.53|278.43|275.63|278.33|275.53|0
1649399100000|2022-04-08 06:25:00|278.53|275.73|278.33|275.53|278.53|275.73|278.33|275.53|0
1649399110000|2022-04-08 06:25:10|278.53|275.73|278.72|275.92|278.72|275.92|278.53|275.73|0
1649399130000|2022-04-08 06:25:30|279.02|276.22|278.92|276.12|279.02|276.22|278.92|276.12|0
1649399140000|2022-04-08 06:25:40|278.72|275.92|278.92|276.12|278.92|276.12|278.72|275.92|0
1649399170000|2022-04-08 06:26:10|279.12|276.32|278.92|276.12|279.12|276.32|278.92|276.12|0
1649399180000|2022-04-08 06:26:20|278.72|275.92|278.52|275.72|278.72|275.92|278.52|275.72|0
1649399190000|2022-04-08 06:26:30|278.43|275.63|278.52|275.72|278.52|275.72|278.33|275.53|0
1649399200000|2022-04-08 06:26:40|278.33|275.53|278.33|275.53|278.43|275.63|278.33|275.53|0
1649399210000|2022-04-08 06:26:50|278.52|275.72|278.52|275.72|278.52|275.72|278.52|275.72|0
1649399220000|2022-04-08 06:27:00|278.33|275.53|278.33|275.53|278.33|275.53|278.33|275.53|0
1649399230000|2022-04-08 06:27:10|278.52|275.72|278.33|275.53|278.52|275.72|278.33|275.53|0
1649399250000|2022-04-08 06:27:30|278.85|276.05|278.45|275.65|278.85|276.05|278.45|275.65|0
1649399260000|2022-04-08 06:27:40|278.26|275.46|278.27|275.47|278.85|276.05|278.26|275.46|0
1649399270000|2022-04-08 06:27:50|278.47|275.67|278.66|275.86|278.66|275.86|278.47|275.67|0
1649399280000|2022-04-08 06:28:00|278.57|275.77|277.88|275.08|278.57|275.77|277.88|275.08|0
1649399290000|2022-04-08 06:28:10|278.37|275.57|278.66|275.86|278.66|275.86|278.37|275.57|0
1649399300000|2022-04-08 06:28:20|278.47|275.67|278.66|275.86|278.66|275.86|278.47|275.67|0
1649399310000|2022-04-08 06:28:30|278.37|275.57|278.47|275.67|278.47|275.67|278.27|275.47|0
1649399320000|2022-04-08 06:28:40|278.66|275.86|278.86|276.06|278.86|276.06|278.66|275.86|0
1649399330000|2022-04-08 06:28:50|279.06|276.26|279.06|276.26|279.06|276.26|279.06|276.26|0
1649399340000|2022-04-08 06:29:00|279.25|276.45|279.25|276.45|279.25|276.45|279.06|276.26|0
1649399350000|2022-04-08 06:29:10|279.06|276.26|279.06|276.26|279.06|276.26|278.96|276.16|0
1649399360000|2022-04-08 06:29:20|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649399370000|2022-04-08 06:29:30|279.06|276.26|279.25|276.45|279.25|276.45|279.06|276.26|0
1649399380000|2022-04-08 06:29:40|279.45|276.65|279.45|276.65|279.65|276.85|279.45|276.65|0
1649399390000|2022-04-08 06:29:50|279.25|276.45|279.65|276.85|279.65|276.85|279.25|276.45|0
1649399400000|2022-04-08 06:30:00|279.45|276.65|279.36|276.56|279.45|276.65|279.36|276.56|0
1649399410000|2022-04-08 06:30:10|279.06|276.26|279.25|276.45|279.45|276.65|279.06|276.26|0
1649399430000|2022-04-08 06:30:30|279.36|276.56|279.45|276.65|279.45|276.65|279.36|276.56|0
1649399440000|2022-04-08 06:30:40|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1649399450000|2022-04-08 06:30:50|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1649399460000|2022-04-08 06:31:00|279.16|276.36|278.86|276.06|279.16|276.36|278.86|276.06|0
1649399470000|2022-04-08 06:31:10|279.06|276.26|278.86|276.06|279.06|276.26|278.86|276.06|0
1649399480000|2022-04-08 06:31:20|279.06|276.26|279.06|276.26|279.06|276.26|279.06|276.26|0
1649399490000|2022-04-08 06:31:30|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649399500000|2022-04-08 06:31:40|279.06|276.26|279.16|276.36|279.16|276.36|279.06|276.26|0
1649399510000|2022-04-08 06:31:50|279.06|276.26|279.25|276.45|279.25|276.45|279.06|276.26|0
1649399520000|2022-04-08 06:32:00|279.06|276.26|279.16|276.36|279.25|276.45|279.06|276.26|0
1649399530000|2022-04-08 06:32:10|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1649399550000|2022-04-08 06:32:30|279.06|276.26|278.66|275.86|279.06|276.26|278.66|275.86|0
1649399560000|2022-04-08 06:32:40|278.76|275.96|278.46|275.66|278.76|275.96|278.46|275.66|0
1649399570000|2022-04-08 06:32:50|278.57|275.77|278.66|275.86|278.66|275.86|278.57|275.77|0
1649399580000|2022-04-08 06:33:00|278.57|275.77|278.57|275.77|278.66|275.86|278.57|275.77|0
1649399590000|2022-04-08 06:33:10|278.46|275.66|278.66|275.86|278.66|275.86|278.46|275.66|0
1649399600000|2022-04-08 06:33:20|278.86|276.06|278.66|275.86|278.86|276.06|278.66|275.86|0
1649399610000|2022-04-08 06:33:30|278.76|275.96|278.66|275.86|278.76|275.96|278.66|275.86|0
1649399620000|2022-04-08 06:33:40|278.57|275.77|278.27|275.47|278.57|275.77|278.27|275.47|0
1649399630000|2022-04-08 06:33:50|278.46|275.66|278.07|275.27|278.46|275.66|278.07|275.27|0
1649399640000|2022-04-08 06:34:00|277.87|275.07|277.87|275.07|277.87|275.07|277.87|275.07|0
1649399650000|2022-04-08 06:34:10|278.07|275.27|278.27|275.47|278.27|275.47|278.07|275.27|0
1649399660000|2022-04-08 06:34:20|278.37|275.57|278.27|275.47|278.37|275.57|278.27|275.47|0
1649399680000|2022-04-08 06:34:40|278.07|275.27|278.27|275.47|278.27|275.47|278.07|275.27|0
1649399690000|2022-04-08 06:34:50|278.07|275.27|278.07|275.27|278.27|275.47|278.07|275.27|0
1649399700000|2022-04-08 06:35:00|278.27|275.47|278.46|275.66|278.46|275.66|278.27|275.47|0
1649399710000|2022-04-08 06:35:10|278.86|276.06|278.86|276.06|278.96|276.16|278.86|276.06|0
1649399720000|2022-04-08 06:35:20|278.66|275.86|278.66|275.86|278.66|275.86|278.46|275.66|0
1649399730000|2022-04-08 06:35:30|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649399740000|2022-04-08 06:35:40|278.66|275.86|278.86|276.06|278.86|276.06|278.66|275.86|0
1649399750000|2022-04-08 06:35:50|278.66|275.86|278.57|275.77|278.66|275.86|278.46|275.66|0
1649399760000|2022-04-08 06:36:00|278.66|275.86|278.86|276.06|278.86|276.06|278.66|275.86|0
1649399770000|2022-04-08 06:36:10|278.66|275.86|278.46|275.66|278.66|275.86|278.46|275.66|0
1649399780000|2022-04-08 06:36:20|278.66|275.86|278.27|275.47|278.66|275.86|278.27|275.47|0
1649399800000|2022-04-08 06:36:40|277.87|275.07|278.07|275.27|278.07|275.27|277.87|275.07|0
1649399810000|2022-04-08 06:36:50|277.98|275.18|277.68|274.88|277.98|275.18|277.68|274.88|0
1649399820000|2022-04-08 06:37:00|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1649399830000|2022-04-08 06:37:10|277.19|274.39|277.09|274.29|277.28|274.48|277.09|274.29|0
1649399840000|2022-04-08 06:37:20|277.28|274.48|277.48|274.68|277.48|274.68|277.28|274.48|0
1649399850000|2022-04-08 06:37:30|277.19|274.39|277.28|274.48|277.28|274.48|277.19|274.39|0
1649399870000|2022-04-08 06:37:50|277.48|274.68|277.68|274.88|277.68|274.88|277.48|274.68|0
1649399880000|2022-04-08 06:38:00|277.87|275.07|278.07|275.27|278.07|275.27|277.87|275.07|0
1649399890000|2022-04-08 06:38:10|278.66|275.86|278.46|275.66|278.66|275.86|278.46|275.66|0
1649399900000|2022-04-08 06:38:20|278.07|275.27|278.46|275.66|278.46|275.66|278.07|275.27|0
1649399910000|2022-04-08 06:38:30|278.37|275.57|278.46|275.66|278.46|275.66|278.27|275.47|0
1649399920000|2022-04-08 06:38:40|278.66|275.86|278.66|275.86|278.66|275.86|278.66|275.86|0
1649399930000|2022-04-08 06:38:50|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649399950000|2022-04-08 06:39:10|279.05|276.25|278.86|276.06|279.05|276.25|278.86|276.06|0
1649399960000|2022-04-08 06:39:20|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1649399970000|2022-04-08 06:39:30|279.25|276.45|279.25|276.45|279.45|276.65|279.25|276.45|0
1649399980000|2022-04-08 06:39:40|279.05|276.25|279.15|276.35|279.15|276.35|279.05|276.25|0
1649399990000|2022-04-08 06:39:50|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1649400000000|2022-04-08 06:40:00|279.25|276.45|279.05|276.25|279.45|276.65|279.05|276.25|0
1649400010000|2022-04-08 06:40:10|279.15|276.35|279.45|276.65|279.45|276.65|279.15|276.35|0
1649400020000|2022-04-08 06:40:20|279.64|276.84|279.84|277.04|279.84|277.04|279.64|276.84|0
1649400030000|2022-04-08 06:40:30|280.04|277.24|279.94|277.14|280.04|277.24|279.94|277.14|0
1649400040000|2022-04-08 06:40:40|279.84|277.04|279.84|277.04|279.84|277.04|279.84|277.04|0
1649400050000|2022-04-08 06:40:50|280.04|277.24|280.04|277.24|280.04|277.24|280.04|277.24|0
1649400060000|2022-04-08 06:41:00|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1649400070000|2022-04-08 06:41:10|280.04|277.24|280.04|277.24|280.04|277.24|280.04|277.24|0
1649400090000|2022-04-08 06:41:30|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1649400100000|2022-04-08 06:41:40|280.34|277.54|280.43|277.63|280.43|277.63|280.34|277.54|0
1649400110000|2022-04-08 06:41:50|280.63|277.83|280.83|278.03|280.83|278.03|280.63|277.83|0
1649400120000|2022-04-08 06:42:00|280.63|277.83|280.83|278.03|280.83|278.03|280.63|277.83|0
1649400130000|2022-04-08 06:42:10|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1649400140000|2022-04-08 06:42:20|280.83|278.03|280.63|277.83|280.83|278.03|280.63|277.83|0
1649400150000|2022-04-08 06:42:30|280.43|277.63|280.23|277.43|280.43|277.63|280.04|277.24|0
1649400160000|2022-04-08 06:42:40|280.14|277.34|280.14|277.34|280.14|277.34|280.14|277.34|0
1649400170000|2022-04-08 06:42:50|280.43|277.63|280.63|277.83|280.63|277.83|280.43|277.63|0
1649400180000|2022-04-08 06:43:00|280.83|278.03|280.83|278.03|280.93|278.13|280.83|278.03|0
1649400190000|2022-04-08 06:43:10|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1649400200000|2022-04-08 06:43:20|280.43|277.63|280.43|277.63|280.63|277.83|280.43|277.63|0
1649400210000|2022-04-08 06:43:30|280.23|277.43|280.04|277.24|280.23|277.43|280.04|277.24|0
1649400230000|2022-04-08 06:43:50|279.84|277.04|279.64|276.84|279.84|277.04|279.64|276.84|0
1649400240000|2022-04-08 06:44:00|279.44|276.64|279.35|276.55|279.44|276.64|279.35|276.55|0
1649400250000|2022-04-08 06:44:10|279.25|276.45|279.25|276.45|279.25|276.45|279.15|276.35|0
1649400260000|2022-04-08 06:44:20|279.64|276.84|279.25|276.45|279.64|276.84|279.25|276.45|0
1649400270000|2022-04-08 06:44:30|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1649400290000|2022-04-08 06:44:50|278.96|276.16|279.05|276.25|279.05|276.25|278.96|276.16|0
1649400300000|2022-04-08 06:45:00|279.25|276.45|279.44|276.64|279.55|276.75|279.25|276.45|0
1649400310000|2022-04-08 06:45:10|279.55|276.75|279.74|276.94|279.74|276.94|279.55|276.75|0
1649400320000|2022-04-08 06:45:20|279.84|277.04|279.74|276.94|279.84|277.04|279.64|276.84|0
1649400330000|2022-04-08 06:45:30|279.64|276.84|279.64|276.84|279.74|276.94|279.64|276.84|0
1649400340000|2022-04-08 06:45:40|279.84|277.04|279.64|276.84|279.84|277.04|279.64|276.84|0
1649400350000|2022-04-08 06:45:50|279.84|277.04|279.25|276.45|279.84|277.04|279.25|276.45|0
1649400380000|2022-04-08 06:46:20|279.35|276.55|279.44|276.64|279.44|276.64|279.35|276.55|0
1649400390000|2022-04-08 06:46:30|279.35|276.55|279.44|276.64|279.44|276.64|279.25|276.45|0
1649400410000|2022-04-08 06:46:50|279.25|276.45|279.25|276.45|279.25|276.45|279.15|276.35|0
1649400420000|2022-04-08 06:47:00|279.15|276.35|279.44|276.64|279.44|276.64|279.15|276.35|0
1649400430000|2022-04-08 06:47:10|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1649400440000|2022-04-08 06:47:20|279.15|276.35|279.05|276.25|279.15|276.35|279.05|276.25|0
1649400450000|2022-04-08 06:47:30|278.95|276.15|278.85|276.05|278.95|276.15|278.85|276.05|0
1649400460000|2022-04-08 06:47:40|278.66|275.86|278.76|275.96|278.76|275.96|278.66|275.86|0
1649400470000|2022-04-08 06:47:50|278.66|275.86|278.66|275.86|278.66|275.86|278.66|275.86|0
1649400480000|2022-04-08 06:48:00|278.36|275.56|278.46|275.66|278.46|275.66|278.26|275.46|0
1649400490000|2022-04-08 06:48:10|278.26|275.46|278.26|275.46|278.26|275.46|278.06|275.26|0
1649400510000|2022-04-08 06:48:30|278.06|275.26|278.06|275.26|278.06|275.26|278.06|275.26|0
1649400520000|2022-04-08 06:48:40|278.26|275.46|278.56|275.76|278.56|275.76|278.26|275.46|0
1649400530000|2022-04-08 06:48:50|279.05|276.25|278.85|276.05|279.25|276.45|278.85|276.05|0
1649400540000|2022-04-08 06:49:00|278.65|275.85|279.05|276.25|279.05|276.25|278.65|275.85|0
1649400550000|2022-04-08 06:49:10|278.85|276.05|278.85|276.05|278.85|276.05|278.85|276.05|0
1649400560000|2022-04-08 06:49:20|279.05|276.25|278.85|276.05|279.05|276.25|278.85|276.05|0
1649400570000|2022-04-08 06:49:30|278.65|275.85|278.46|275.66|278.85|276.05|278.46|275.66|0
1649400580000|2022-04-08 06:49:40|278.36|275.56|278.26|275.46|278.36|275.56|278.26|275.46|0
1649400590000|2022-04-08 06:49:50|278.46|275.66|278.46|275.66|278.46|275.66|278.26|275.46|0
1649400600000|2022-04-08 06:50:00|278.26|275.46|278.46|275.66|278.46|275.66|278.26|275.46|0
1649400610000|2022-04-08 06:50:10|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1649400620000|2022-04-08 06:50:20|278.46|275.66|278.46|275.66|278.56|275.76|278.46|275.66|0
1649400630000|2022-04-08 06:50:30|278.26|275.46|278.26|275.46|278.46|275.66|278.26|275.46|0
1649400640000|2022-04-08 06:50:40|278.36|275.56|278.26|275.46|278.36|275.56|278.26|275.46|0
1649400650000|2022-04-08 06:50:50|277.87|275.07|277.87|275.07|277.87|275.07|277.87|275.07|0
1649400660000|2022-04-08 06:51:00|277.67|274.87|277.77|274.97|277.87|275.07|277.67|274.87|0
1649400670000|2022-04-08 06:51:10|277.87|275.07|277.67|274.87|277.87|275.07|277.67|274.87|0
1649400680000|2022-04-08 06:51:20|277.87|275.07|277.87|275.07|277.87|275.07|277.87|275.07|0
1649400690000|2022-04-08 06:51:30|277.77|274.97|278.06|275.26|278.06|275.26|277.77|274.97|0
1649400700000|2022-04-08 06:51:40|277.87|275.07|278.06|275.26|278.06|275.26|277.87|275.07|0
1649400710000|2022-04-08 06:51:50|277.87|275.07|278.06|275.26|278.06|275.26|277.87|275.07|0
1649400720000|2022-04-08 06:52:00|277.87|275.07|278.17|275.37|278.17|275.37|277.87|275.07|0
1649400730000|2022-04-08 06:52:10|278.26|275.46|278.46|275.66|278.46|275.66|278.26|275.46|0
1649400740000|2022-04-08 06:52:20|278.65|275.85|277.47|274.67|278.65|275.85|277.47|274.67|0
1649400750000|2022-04-08 06:52:30|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1649400760000|2022-04-08 06:52:40|277.08|274.28|277.18|274.38|277.18|274.38|277.08|274.28|0
1649400770000|2022-04-08 06:52:50|277.08|274.28|277.08|274.28|277.08|274.28|276.99|274.19|0
1649400780000|2022-04-08 06:53:00|276.88|274.08|277.08|274.28|277.08|274.28|276.88|274.08|0
1649400810000|2022-04-08 06:53:30|276.88|274.08|276.49|273.69|276.88|274.08|276.3|273.5|0
1649400820000|2022-04-08 06:53:40|276.69|273.89|276.69|273.89|276.69|273.89|276.69|273.89|0
1649400830000|2022-04-08 06:53:50|276.88|274.08|276.69|273.89|276.88|274.08|276.69|273.89|0
1649400840000|2022-04-08 06:54:00|276.88|274.08|276.49|273.69|276.88|274.08|276.49|273.69|0
1649400850000|2022-04-08 06:54:10|276.3|273.5|276.3|273.5|276.49|273.69|276.3|273.5|0
1649400860000|2022-04-08 06:54:20|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649400870000|2022-04-08 06:54:30|276.69|273.89|276.88|274.08|276.88|274.08|276.69|273.89|0
1649400880000|2022-04-08 06:54:40|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1649400890000|2022-04-08 06:54:50|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1649400900000|2022-04-08 06:55:00|276.69|273.89|276.88|274.08|276.88|274.08|276.69|273.89|0
1649400910000|2022-04-08 06:55:10|276.69|273.89|276.69|273.89|276.69|273.89|276.69|273.89|0
1649400930000|2022-04-08 06:55:30|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649400940000|2022-04-08 06:55:40|276.3|273.5|276.3|273.5|276.49|273.69|276.3|273.5|0
1649400950000|2022-04-08 06:55:50|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649400960000|2022-04-08 06:56:00|276.88|274.08|276.69|273.89|276.88|274.08|276.49|273.69|0
1649400970000|2022-04-08 06:56:10|276.49|273.69|276.29|273.49|276.49|273.69|276.29|273.49|0
1649400980000|2022-04-08 06:56:20|276.49|273.69|276.29|273.49|276.49|273.69|276.29|273.49|0
1649401000000|2022-04-08 06:56:40|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649401010000|2022-04-08 06:56:50|276.29|273.49|276.29|273.49|276.29|273.49|276.29|273.49|0
1649401020000|2022-04-08 06:57:00|276.1|273.3|276.29|273.49|276.29|273.49|276.1|273.3|0
1649401040000|2022-04-08 06:57:20|276.4|273.6|276.49|273.69|276.49|273.69|276.4|273.6|0
1649401050000|2022-04-08 06:57:30|276.59|273.79|276.59|273.79|276.59|273.79|276.59|273.79|0
1649401060000|2022-04-08 06:57:40|276.29|273.49|276.29|273.49|276.29|273.49|276.29|273.49|0
1649401070000|2022-04-08 06:57:50|276.2|273.4|276.29|273.49|276.29|273.49|276.2|273.4|0
1649401080000|2022-04-08 06:58:00|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1649401090000|2022-04-08 06:58:10|275.51|272.71|275.51|272.71|275.51|272.71|275.51|272.71|0
1649401100000|2022-04-08 06:58:20|275.31|272.51|275.51|272.71|275.51|272.71|275.31|272.51|0
1649401110000|2022-04-08 06:58:30|275.42|272.62|275.51|272.71|275.51|272.71|275.42|272.62|0
1649401130000|2022-04-08 06:58:50|275.71|272.91|276.29|273.49|276.29|273.49|275.71|272.91|0
1649401140000|2022-04-08 06:59:00|276.49|273.69|276.49|273.69|276.49|273.69|276.29|273.49|0
1649401160000|2022-04-08 06:59:20|276.4|273.6|276.29|273.49|276.49|273.69|276.29|273.49|0
1649401170000|2022-04-08 06:59:30|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649401180000|2022-04-08 06:59:40|276.29|273.49|276.1|273.3|276.29|273.49|276.1|273.3|0
1649401190000|2022-04-08 06:59:50|275.9|273.1|275.9|273.1|275.9|273.1|275.9|273.1|0
1649401200000|2022-04-08 07:00:00|276.4|273.6|276.79|273.99|276.88|274.08|276.4|273.6|0
1649401210000|2022-04-08 07:00:10|276.88|274.08|275.71|272.91|276.88|274.08|275.71|272.91|0
1649401220000|2022-04-08 07:00:20|275.9|273.1|276.88|274.08|276.88|274.08|275.9|273.1|0
1649401230000|2022-04-08 07:00:30|276.69|273.89|277.08|274.28|277.08|274.28|276.69|273.89|0
1649401240000|2022-04-08 07:00:40|276.88|274.08|277.27|274.47|277.27|274.47|276.88|274.08|0
1649401250000|2022-04-08 07:00:50|276.88|274.08|276.69|273.89|276.88|274.08|276.69|273.89|0
1649401260000|2022-04-08 07:01:00|276.88|274.08|276.69|273.89|277.08|274.28|276.69|273.89|0
1649401270000|2022-04-08 07:01:10|276.88|274.08|276.49|273.69|276.88|274.08|276.49|273.69|0
1649401280000|2022-04-08 07:01:20|276.29|273.49|276.49|273.69|276.49|273.69|275.9|273.1|0
1649401290000|2022-04-08 07:01:30|276.1|273.3|276.49|273.69|276.49|273.69|276.1|273.3|0
1649401300000|2022-04-08 07:01:40|276.29|273.49|276.68|273.88|276.68|273.88|276.29|273.49|0
1649401310000|2022-04-08 07:01:50|276.79|273.99|276.68|273.88|276.79|273.99|276.59|273.79|0
1649401320000|2022-04-08 07:02:00|276.49|273.69|276.29|273.49|276.49|273.69|276.29|273.49|0
1649401330000|2022-04-08 07:02:10|276.49|273.69|276.1|273.3|276.49|273.69|276.1|273.3|0
1649401340000|2022-04-08 07:02:20|276.29|273.49|276.49|273.69|276.49|273.69|276.29|273.49|0
1649401350000|2022-04-08 07:02:30|276.68|273.88|276.68|273.88|276.68|273.88|276.68|273.88|0
1649401360000|2022-04-08 07:02:40|277.08|274.28|276.88|274.08|277.08|274.28|276.88|274.08|0
1649401370000|2022-04-08 07:02:50|277.08|274.28|277.08|274.28|277.27|274.47|277.08|274.28|0
1649401380000|2022-04-08 07:03:00|277.27|274.47|277.08|274.28|277.27|274.47|277.08|274.28|0
1649401390000|2022-04-08 07:03:10|277.27|274.47|278.06|275.26|278.06|275.26|277.27|274.47|0
1649401400000|2022-04-08 07:03:20|278.16|275.36|278.45|275.65|278.45|275.65|278.16|275.36|0
1649401410000|2022-04-08 07:03:30|278.65|275.85|278.65|275.85|278.85|276.05|278.65|275.85|0
1649401420000|2022-04-08 07:03:40|278.26|275.46|278.06|275.26|278.26|275.46|278.06|275.26|0
1649401430000|2022-04-08 07:03:50|278.26|275.46|277.96|275.16|278.26|275.46|277.86|275.06|0
1649401440000|2022-04-08 07:04:00|278.26|275.46|278.16|275.36|278.26|275.46|278.16|275.36|0
1649401450000|2022-04-08 07:04:10|278.65|275.85|279.04|276.24|279.04|276.24|278.65|275.85|0
1649401460000|2022-04-08 07:04:20|279.34|276.54|279.54|276.74|279.54|276.74|279.24|276.44|0
1649401470000|2022-04-08 07:04:30|279.63|276.83|279.44|276.64|279.63|276.83|279.44|276.64|0
1649401480000|2022-04-08 07:04:40|279.24|276.44|278.84|276.04|279.24|276.44|278.84|276.04|0
1649401490000|2022-04-08 07:04:50|278.95|276.15|279.63|276.83|279.63|276.83|278.95|276.15|0
1649401500000|2022-04-08 07:05:00|279.34|276.94|279.34|276.94|279.34|276.94|279.24|276.84|0
1649401510000|2022-04-08 07:05:10|279.43|277.03|279.83|277.43|279.83|277.43|279.43|277.03|0
1649401520000|2022-04-08 07:05:20|280.02|277.62|280.22|277.82|280.42|278.02|280.02|277.62|0
1649401530000|2022-04-08 07:05:30|280.02|277.62|279.83|277.43|280.02|277.62|279.83|277.43|0
1649401540000|2022-04-08 07:05:40|279.63|277.23|279.83|277.43|279.83|277.43|279.63|277.23|0
1649401550000|2022-04-08 07:05:50|280.02|277.62|279.83|277.43|280.02|277.62|279.83|277.43|0
1649401560000|2022-04-08 07:06:00|279.63|277.23|280.02|277.62|280.22|277.82|279.63|277.23|0
1649401570000|2022-04-08 07:06:10|280.22|277.82|280.62|278.22|280.62|278.22|280.02|277.62|0
1649401580000|2022-04-08 07:06:20|281.01|278.61|281.21|278.81|281.21|278.81|281.01|278.61|0
1649401590000|2022-04-08 07:06:30|281.11|278.71|281.31|278.91|281.31|278.91|281.11|278.71|0
1649401600000|2022-04-08 07:06:40|281.21|278.81|281.21|278.81|281.31|278.91|281.21|278.81|0
1649401610000|2022-04-08 07:06:50|281.31|278.91|281.21|278.81|281.31|278.91|281.21|278.81|0
1649401620000|2022-04-08 07:07:00|281.41|279.01|281.21|278.81|281.41|279.01|281.21|278.81|0
1649401630000|2022-04-08 07:07:10|280.22|277.82|280.02|277.62|280.22|277.82|280.02|277.62|0
1649401640000|2022-04-08 07:07:20|280.22|277.82|280.02|277.62|280.22|277.82|280.02|277.62|0
1649401650000|2022-04-08 07:07:30|280.22|277.82|279.63|277.23|280.22|277.82|279.63|277.23|0
1649401660000|2022-04-08 07:07:40|279.43|277.03|279.43|277.03|279.83|277.43|279.43|277.03|0
1649401670000|2022-04-08 07:07:50|279.83|277.43|279.83|277.43|280.02|277.62|279.83|277.43|0
1649401680000|2022-04-08 07:08:00|279.73|277.33|279.63|277.23|279.83|277.43|279.63|277.23|0
1649401690000|2022-04-08 07:08:10|279.83|277.43|279.73|277.33|279.83|277.43|279.73|277.33|0
1649401700000|2022-04-08 07:08:20|279.83|277.43|279.63|277.23|279.83|277.43|279.63|277.23|0
1649401710000|2022-04-08 07:08:30|279.23|276.83|278.45|276.05|279.23|276.83|278.45|276.05|0
1649401720000|2022-04-08 07:08:40|278.25|275.85|278.25|275.85|278.25|275.85|278.25|275.85|0
1649401730000|2022-04-08 07:08:50|278.45|276.05|278.25|275.85|278.45|276.05|278.25|275.85|0
1649401740000|2022-04-08 07:09:00|278.45|276.05|278.64|276.24|278.84|276.44|278.45|276.05|0
1649401750000|2022-04-08 07:09:10|279.23|276.83|279.43|277.03|279.43|277.03|279.23|276.83|0
1649401760000|2022-04-08 07:09:20|279.34|276.94|278.84|276.44|279.34|276.94|278.84|276.44|0
1649401770000|2022-04-08 07:09:30|279.04|276.64|279.04|276.64|279.23|276.83|279.04|276.64|0
1649401780000|2022-04-08 07:09:40|279.23|276.83|278.64|276.24|279.23|276.83|278.64|276.24|0
1649401790000|2022-04-08 07:09:50|278.84|276.44|279.23|276.83|279.23|276.83|278.84|276.44|0
1649401800000|2022-04-08 07:10:00|279.04|276.64|279.04|276.64|279.14|276.74|279.04|276.64|0
1649401810000|2022-04-08 07:10:10|279.63|277.23|279.43|277.03|279.63|277.23|279.43|277.03|0
1649401820000|2022-04-08 07:10:20|279.23|276.83|279.23|276.83|279.43|277.03|279.23|276.83|0
1649401830000|2022-04-08 07:10:30|279.04|276.64|278.05|275.65|279.04|276.64|278.05|275.65|0
1649401840000|2022-04-08 07:10:40|277.86|275.46|277.46|275.06|277.86|275.46|277.46|275.06|0
1649401850000|2022-04-08 07:10:50|277.66|275.26|277.27|274.87|277.66|275.26|277.27|274.87|0
1649401860000|2022-04-08 07:11:00|277.76|275.36|277.86|275.46|277.86|275.46|277.76|275.36|0
1649401870000|2022-04-08 07:11:10|277.96|275.56|278.05|275.65|278.05|275.65|277.96|275.56|0
1649401880000|2022-04-08 07:11:20|277.96|275.56|278.15|275.75|278.15|275.75|277.96|275.56|0
1649401890000|2022-04-08 07:11:30|278.05|275.65|278.05|275.65|278.25|275.85|278.05|275.65|0
1649401900000|2022-04-08 07:11:40|278.25|275.85|277.86|275.46|278.25|275.85|277.86|275.46|0
1649401910000|2022-04-08 07:11:50|277.96|275.56|277.86|275.46|277.96|275.56|277.66|275.26|0
1649401920000|2022-04-08 07:12:00|277.66|275.26|277.27|274.87|277.66|275.26|277.07|274.67|0
1649401930000|2022-04-08 07:12:10|277.17|274.77|277.46|275.06|277.46|275.06|277.17|274.77|0
1649401940000|2022-04-08 07:12:20|277.27|274.87|277.17|274.77|277.27|274.87|277.07|274.67|0
1649401950000|2022-04-08 07:12:30|277.07|274.67|276.78|274.38|277.07|274.67|276.68|274.28|0
1649401960000|2022-04-08 07:12:40|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1649401970000|2022-04-08 07:12:50|277.07|274.67|276.87|274.47|277.07|274.67|276.78|274.38|0
1649401980000|2022-04-08 07:13:00|277.07|274.67|277.27|274.87|277.27|274.87|277.07|274.67|0
1649401990000|2022-04-08 07:13:10|277.46|275.06|276.87|274.47|277.46|275.06|276.87|274.47|0
1649402010000|2022-04-08 07:13:30|276.97|274.57|276.78|274.38|277.07|274.67|276.78|274.38|0
1649402020000|2022-04-08 07:13:40|276.87|274.47|276.58|274.18|276.87|274.47|276.58|274.18|0
1649402030000|2022-04-08 07:13:50|276.78|274.38|276.58|274.18|276.78|274.38|276.58|274.18|0
1649402040000|2022-04-08 07:14:00|276.48|274.08|276.48|274.08|276.48|274.08|276.28|273.88|0
1649402050000|2022-04-08 07:14:10|276.28|273.88|276.48|274.08|276.48|274.08|276.28|273.88|0
1649402060000|2022-04-08 07:14:20|276.68|274.28|276.58|274.18|276.68|274.28|276.48|274.08|0
1649402070000|2022-04-08 07:14:30|276.48|274.08|276.28|273.88|276.48|274.08|276.19|273.79|0
1649402080000|2022-04-08 07:14:40|276.19|273.79|276.28|273.88|276.48|274.08|276.19|273.79|0
1649402090000|2022-04-08 07:14:50|276.48|274.08|276.87|274.47|276.87|274.47|276.48|274.08|0
1649402100000|2022-04-08 07:15:00|276.78|274.38|277.17|274.77|277.17|274.77|276.68|274.28|0
1649402110000|2022-04-08 07:15:10|277.07|274.67|277.76|275.36|277.76|275.36|277.07|274.67|0
1649402120000|2022-04-08 07:15:20|278.05|275.65|278.64|276.24|278.64|276.24|277.85|275.45|0
1649402130000|2022-04-08 07:15:30|278.94|276.54|278.84|276.44|279.03|276.63|278.84|276.44|0
1649402140000|2022-04-08 07:15:40|278.74|276.34|278.64|276.24|278.84|276.44|278.64|276.24|0
1649402150000|2022-04-08 07:15:50|278.84|276.44|278.64|276.24|278.84|276.44|278.64|276.24|0
1649402160000|2022-04-08 07:16:00|278.55|276.15|279.23|276.83|279.23|276.83|278.55|276.15|0
1649402170000|2022-04-08 07:16:10|279.63|277.23|279.43|277.03|279.82|277.42|279.43|277.03|0
1649402180000|2022-04-08 07:16:20|279.63|277.23|279.03|276.63|279.63|277.23|279.03|276.63|0
1649402190000|2022-04-08 07:16:30|279.23|276.83|279.23|276.83|279.23|276.83|279.23|276.83|0
1649402200000|2022-04-08 07:16:40|279.43|277.03|279.14|276.74|279.43|277.03|279.03|276.63|0
1649402210000|2022-04-08 07:16:50|279.03|276.63|279.23|276.83|279.23|276.83|279.03|276.63|0
1649402220000|2022-04-08 07:17:00|279.03|276.63|278.84|276.44|279.03|276.63|278.84|276.44|0
1649402230000|2022-04-08 07:17:10|278.64|276.24|278.74|276.34|278.84|276.44|278.64|276.24|0
1649402240000|2022-04-08 07:17:20|278.64|276.24|278.84|276.44|278.84|276.44|278.64|276.24|0
1649402250000|2022-04-08 07:17:30|279.14|276.74|279.03|276.63|279.14|276.74|279.03|276.63|0
1649402260000|2022-04-08 07:17:40|279.14|276.74|279.03|276.63|279.43|277.03|279.03|276.63|0
1649402270000|2022-04-08 07:17:50|278.84|276.44|279.03|276.63|279.03|276.63|278.84|276.44|0
1649402280000|2022-04-08 07:18:00|279.23|276.83|279.03|276.63|279.23|276.83|278.94|276.54|0
1649402290000|2022-04-08 07:18:10|278.84|276.44|279.03|276.63|279.23|276.83|278.84|276.44|0
1649402300000|2022-04-08 07:18:20|279.23|276.83|279.03|276.63|279.23|276.83|279.03|276.63|0
1649402310000|2022-04-08 07:18:30|278.84|276.44|278.64|276.24|278.84|276.44|278.64|276.24|0
1649402320000|2022-04-08 07:18:40|278.44|276.04|278.54|276.14|278.54|276.14|278.44|276.04|0
1649402330000|2022-04-08 07:18:50|278.44|276.04|278.25|275.85|278.44|276.04|277.85|275.45|0
1649402340000|2022-04-08 07:19:00|278.05|275.65|278.05|275.65|278.05|275.65|277.85|275.45|0
1649402360000|2022-04-08 07:19:20|277.85|275.45|277.85|275.45|277.95|275.55|277.85|275.45|0
1649402370000|2022-04-08 07:19:30|277.95|275.55|277.85|275.45|277.95|275.55|277.66|275.26|0
1649402380000|2022-04-08 07:19:40|277.46|275.06|277.56|275.16|277.66|275.26|277.46|275.06|0
1649402390000|2022-04-08 07:19:50|277.66|275.26|277.85|275.45|278.05|275.65|277.66|275.26|0
1649402400000|2022-04-08 07:20:00|277.76|275.36|277.85|275.45|277.85|275.45|277.46|275.06|0
1649402410000|2022-04-08 07:20:10|278.05|275.65|278.35|275.95|278.35|275.95|278.05|275.65|0
1649402420000|2022-04-08 07:20:20|278.05|275.65|277.85|275.45|278.05|275.65|277.76|275.36|0
1649402430000|2022-04-08 07:20:30|277.66|275.26|277.85|275.45|277.85|275.45|277.66|275.26|0
1649402440000|2022-04-08 07:20:40|277.95|275.55|277.95|275.55|278.05|275.65|277.95|275.55|0
1649402450000|2022-04-08 07:20:50|277.65|275.25|277.65|275.25|277.76|275.36|277.65|275.25|0
1649402460000|2022-04-08 07:21:00|277.46|275.06|277.07|274.67|277.46|275.06|276.87|274.47|0
1649402470000|2022-04-08 07:21:10|276.97|274.57|277.07|274.67|277.07|274.67|276.97|274.57|0
1649402480000|2022-04-08 07:21:20|276.87|274.47|276.28|273.88|276.87|274.47|276.28|273.88|0
1649402490000|2022-04-08 07:21:30|276.48|274.08|276.48|274.08|276.48|274.08|276.48|274.08|0
1649402500000|2022-04-08 07:21:40|276.28|273.88|276.08|273.68|276.28|273.88|276.08|273.68|0
1649402510000|2022-04-08 07:21:50|275.3|272.9|275.5|273.1|275.69|273.29|275.3|272.9|0
1649402520000|2022-04-08 07:22:00|275.69|273.29|275.69|273.29|275.69|273.29|275.69|273.29|0
1649402530000|2022-04-08 07:22:10|275.5|273.1|275.5|273.1|275.5|273.1|275.5|273.1|0
1649402540000|2022-04-08 07:22:20|275.21|272.81|275.89|273.49|275.89|273.49|275.21|272.81|0
1649402550000|2022-04-08 07:22:30|276.08|273.68|276.08|273.68|276.08|273.68|275.89|273.49|0
1649402560000|2022-04-08 07:22:40|276.28|273.88|276.28|273.88|276.28|273.88|276.28|273.88|0
1649402570000|2022-04-08 07:22:50|276.48|274.08|276.58|274.18|276.87|274.47|276.48|274.08|0
1649402580000|2022-04-08 07:23:00|276.67|274.27|276.87|274.47|276.87|274.47|276.67|274.27|0
1649402590000|2022-04-08 07:23:10|276.67|274.27|276.97|274.57|277.06|274.66|276.67|274.27|0
1649402600000|2022-04-08 07:23:20|276.87|274.47|277.06|274.66|277.06|274.66|276.87|274.47|0
1649402610000|2022-04-08 07:23:30|276.87|274.47|275.69|273.29|276.87|274.47|275.5|273.1|0
1649402620000|2022-04-08 07:23:40|275.89|273.49|275.89|273.49|275.89|273.49|275.89|273.49|0
1649402630000|2022-04-08 07:23:50|276.08|273.68|276.08|273.68|276.08|273.68|275.89|273.49|0
1649402640000|2022-04-08 07:24:00|275.99|273.59|275.99|273.59|275.99|273.59|275.99|273.59|0
1649402650000|2022-04-08 07:24:10|276.28|273.88|276.97|274.57|276.97|274.57|276.28|273.88|0
1649402660000|2022-04-08 07:24:20|277.06|274.66|277.06|274.66|277.06|274.66|276.87|274.47|0
1649402670000|2022-04-08 07:24:30|276.87|274.47|276.97|274.57|276.97|274.57|276.87|274.47|0
1649402680000|2022-04-08 07:24:40|277.06|274.66|277.46|275.06|277.46|275.06|277.06|274.66|0
1649402690000|2022-04-08 07:24:50|277.36|274.96|277.36|274.96|277.36|274.96|277.26|274.86|0
1649402700000|2022-04-08 07:25:00|277.46|275.06|277.26|274.86|277.46|275.06|277.26|274.86|0
1649402710000|2022-04-08 07:25:10|277.46|275.06|277.46|275.06|277.46|275.06|277.46|275.06|0
1649402720000|2022-04-08 07:25:20|277.65|275.25|278.05|275.65|278.05|275.65|277.46|275.06|0
1649402730000|2022-04-08 07:25:30|278.24|275.84|278.24|275.84|278.24|275.84|278.05|275.65|0
1649402740000|2022-04-08 07:25:40|278.05|275.65|277.76|275.36|278.05|275.65|277.76|275.36|0
1649402750000|2022-04-08 07:25:50|277.95|275.55|278.24|275.84|278.24|275.84|277.95|275.55|0
1649402760000|2022-04-08 07:26:00|278.44|276.04|278.24|275.84|278.44|276.04|278.05|275.65|0
1649402770000|2022-04-08 07:26:10|278.15|275.75|278.05|275.65|278.24|275.84|278.05|275.65|0
1649402780000|2022-04-08 07:26:20|277.95|275.55|278.05|275.65|278.15|275.75|277.95|275.55|0
1649402790000|2022-04-08 07:26:30|277.85|275.45|278.05|275.65|278.05|275.65|277.85|275.45|0
1649402800000|2022-04-08 07:26:40|277.75|275.35|277.65|275.25|277.85|275.45|277.65|275.25|0
1649402810000|2022-04-08 07:26:50|277.46|275.06|277.26|274.86|277.46|275.06|277.26|274.86|0
1649402820000|2022-04-08 07:27:00|276.97|274.57|276.77|274.37|277.17|274.77|276.77|274.37|0
1649402830000|2022-04-08 07:27:10|276.67|274.27|276.77|274.37|276.77|274.37|276.67|274.27|0
1649402840000|2022-04-08 07:27:20|277.26|274.86|277.56|275.16|277.56|275.16|277.26|274.86|0
1649402850000|2022-04-08 07:27:30|277.65|275.25|277.85|275.45|277.85|275.45|277.65|275.25|0
1649402860000|2022-04-08 07:27:40|278.05|275.65|278.24|275.84|278.24|275.84|278.05|275.65|0
1649402870000|2022-04-08 07:27:50|278.34|275.94|278.24|275.84|278.34|275.94|278.24|275.84|0
1649402880000|2022-04-08 07:28:00|277.46|275.06|278.64|276.24|278.64|276.24|277.46|275.06|0
1649402890000|2022-04-08 07:28:10|278.54|276.14|278.44|276.04|278.54|276.14|278.44|276.04|0
1649402900000|2022-04-08 07:28:20|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1649402910000|2022-04-08 07:28:30|278.04|275.64|277.85|275.45|278.04|275.64|277.85|275.45|0
1649402920000|2022-04-08 07:28:40|277.65|275.25|277.26|274.86|277.65|275.25|277.26|274.86|0
1649402930000|2022-04-08 07:28:50|277.36|274.96|277.46|275.06|277.46|275.06|277.26|274.86|0
1649402940000|2022-04-08 07:29:00|277.85|275.45|278.04|275.64|278.04|275.64|277.85|275.45|0
1649402950000|2022-04-08 07:29:10|277.85|275.45|278.04|275.64|278.24|275.84|277.85|275.45|0
1649402960000|2022-04-08 07:29:20|277.85|275.45|277.65|275.25|277.85|275.45|277.65|275.25|0
1649402970000|2022-04-08 07:29:30|277.45|275.05|277.65|275.25|277.65|275.25|277.26|274.86|0
1649402980000|2022-04-08 07:29:40|277.45|275.05|277.56|275.16|277.56|275.16|277.45|275.05|0
1649402990000|2022-04-08 07:29:50|277.45|275.05|277.45|275.05|277.45|275.05|277.45|275.05|0
1649403000000|2022-04-08 07:30:00|277.56|275.16|278.04|275.64|278.04|275.64|277.56|275.16|0
1649403010000|2022-04-08 07:30:10|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1649403020000|2022-04-08 07:30:20|277.95|275.55|278.83|276.43|278.83|276.43|277.95|275.55|0
1649403030000|2022-04-08 07:30:30|278.63|276.23|278.83|276.43|278.93|276.53|278.63|276.23|0
1649403040000|2022-04-08 07:30:40|279.03|276.63|278.83|276.43|279.03|276.63|278.83|276.43|0
1649403050000|2022-04-08 07:30:50|279.03|276.63|279.22|276.82|279.22|276.82|279.03|276.63|0
1649403060000|2022-04-08 07:31:00|279.52|277.12|279.22|276.82|279.52|277.12|279.22|276.82|0
1649403070000|2022-04-08 07:31:10|279.13|276.73|278.63|276.23|279.13|276.73|278.63|276.23|0
1649403080000|2022-04-08 07:31:20|278.54|276.14|278.83|276.43|278.83|276.43|278.54|276.14|0
1649403090000|2022-04-08 07:31:30|278.63|276.23|278.63|276.23|278.63|276.23|278.63|276.23|0
1649403100000|2022-04-08 07:31:40|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1649403110000|2022-04-08 07:31:50|278.74|276.34|278.63|276.23|278.74|276.34|278.63|276.23|0
1649403120000|2022-04-08 07:32:00|278.54|276.14|278.24|275.84|278.54|276.14|278.24|275.84|0
1649403130000|2022-04-08 07:32:10|278.44|276.04|278.24|275.84|278.44|276.04|278.24|275.84|0
1649403140000|2022-04-08 07:32:20|278.04|275.64|277.85|275.45|278.04|275.64|277.65|275.25|0
1649403150000|2022-04-08 07:32:30|278.04|275.64|277.85|275.45|278.04|275.64|277.85|275.45|0
1649403160000|2022-04-08 07:32:40|277.65|275.25|277.85|275.45|277.85|275.45|277.45|275.05|0
1649403170000|2022-04-08 07:32:50|277.65|275.25|277.45|275.05|277.65|275.25|277.45|275.05|0
1649403180000|2022-04-08 07:33:00|277.26|274.86|277.45|275.05|277.45|275.05|277.26|274.86|0
1649403190000|2022-04-08 07:33:10|277.36|274.96|277.36|274.96|277.36|274.96|277.36|274.96|0
1649403200000|2022-04-08 07:33:20|277.45|275.05|277.26|274.86|277.45|275.05|277.26|274.86|0
1649403210000|2022-04-08 07:33:30|277.16|274.76|277.06|274.66|277.16|274.76|277.06|274.66|0
1649403220000|2022-04-08 07:33:40|277.26|274.86|277.06|274.66|277.26|274.86|277.06|274.66|0
1649403230000|2022-04-08 07:33:50|277.16|274.76|277.26|274.86|277.26|274.86|277.06|274.66|0
1649403240000|2022-04-08 07:34:00|277.56|275.16|277.36|274.96|277.56|275.16|277.36|274.96|0
1649403250000|2022-04-08 07:34:10|277.45|275.05|277.45|275.05|277.45|275.05|277.36|274.96|0
1649403260000|2022-04-08 07:34:20|277.65|275.25|277.65|275.25|277.85|275.45|277.65|275.25|0
1649403270000|2022-04-08 07:34:30|277.55|275.15|277.65|275.25|277.75|275.35|277.55|275.15|0
1649403280000|2022-04-08 07:34:40|277.45|275.05|277.16|274.76|277.45|275.05|277.16|274.76|0
1649403290000|2022-04-08 07:34:50|277.26|274.86|277.45|275.05|277.45|275.05|277.26|274.86|0
1649403300000|2022-04-08 07:35:00|277.26|274.86|276.47|274.07|277.26|274.86|276.47|274.07|0
1649403310000|2022-04-08 07:35:10|276.67|274.27|276.86|274.46|276.86|274.46|276.67|274.27|0
1649403320000|2022-04-08 07:35:20|277.06|274.66|276.67|274.27|277.06|274.66|276.67|274.27|0
1649403330000|2022-04-08 07:35:30|276.47|274.07|276.47|274.07|276.57|274.17|276.47|274.07|0
1649403350000|2022-04-08 07:35:50|276.27|273.87|275.59|273.19|276.27|273.87|275.59|273.19|0
1649403360000|2022-04-08 07:36:00|275.69|273.29|276.47|274.07|276.47|274.07|275.69|273.29|0
1649403370000|2022-04-08 07:36:10|276.27|273.87|276.47|274.07|276.47|274.07|276.27|273.87|0
1649403380000|2022-04-08 07:36:20|276.27|273.87|277.06|274.66|277.06|274.66|276.27|273.87|0
1649403390000|2022-04-08 07:36:30|276.86|274.46|276.86|274.46|277.06|274.66|276.86|274.46|0
1649403400000|2022-04-08 07:36:40|276.77|274.37|276.67|274.27|276.86|274.46|276.67|274.27|0
1649403410000|2022-04-08 07:36:50|276.47|274.07|276.47|274.07|276.47|274.07|276.47|274.07|0
1649403420000|2022-04-08 07:37:00|276.67|274.27|276.08|273.68|276.67|274.27|276.08|273.68|0
1649403430000|2022-04-08 07:37:10|275.88|273.48|276.08|273.68|276.08|273.68|275.88|273.48|0
1649403450000|2022-04-08 07:37:30|276.27|273.87|276.27|273.87|276.27|273.87|276.27|273.87|0
1649403460000|2022-04-08 07:37:40|276.08|273.68|276.21|273.81|276.21|273.81|275.69|273.29|0
1649403470000|2022-04-08 07:37:50|275.43|273.03|275.62|273.22|275.62|273.22|275.43|273.03|0
1649403480000|2022-04-08 07:38:00|275.43|273.03|274.45|272.05|275.43|273.03|274.45|272.05|0
1649403490000|2022-04-08 07:38:10|274.36|271.96|273.48|271.08|274.36|271.96|273.48|271.08|0
1649403510000|2022-04-08 07:38:30|273.67|271.27|273.48|271.08|273.67|271.27|273.48|271.08|0
1649403520000|2022-04-08 07:38:40|273.67|271.27|273.48|271.08|273.67|271.27|273.48|271.08|0
1649403530000|2022-04-08 07:38:50|273.87|271.47|273.77|271.37|273.87|271.47|273.77|271.37|0
1649403540000|2022-04-08 07:39:00|273.58|271.18|273.48|271.08|273.58|271.18|273.48|271.08|0
1649403550000|2022-04-08 07:39:10|273.67|271.27|273.87|271.47|273.87|271.47|273.67|271.27|0
1649403560000|2022-04-08 07:39:20|273.67|271.27|273.87|271.47|273.87|271.47|273.67|271.27|0
1649403570000|2022-04-08 07:39:30|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1649403580000|2022-04-08 07:39:40|273.67|271.27|273.48|271.08|273.67|271.27|273.48|271.08|0
1649403590000|2022-04-08 07:39:50|273.67|271.27|273.67|271.27|273.67|271.27|273.48|271.08|0
1649403600000|2022-04-08 07:40:00|273.48|271.08|273.28|270.88|273.48|271.08|273.28|270.88|0
1649403610000|2022-04-08 07:40:10|273.48|271.08|273.48|271.08|273.48|271.08|273.28|270.88|0
1649403620000|2022-04-08 07:40:20|273.28|270.88|273.48|271.08|273.58|271.18|273.28|270.88|0
1649403640000|2022-04-08 07:40:40|273.58|271.18|273.28|270.88|273.58|271.18|273.28|270.88|0
1649403650000|2022-04-08 07:40:50|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1649403660000|2022-04-08 07:41:00|273.28|270.88|273.48|271.08|273.48|271.08|273.28|270.88|0
1649403670000|2022-04-08 07:41:10|273.47|271.07|273.87|271.47|273.87|271.47|273.47|271.07|0
1649403680000|2022-04-08 07:41:20|274.26|271.86|274.26|271.86|274.26|271.86|274.06|271.66|0
1649403690000|2022-04-08 07:41:30|274.06|271.66|274.06|271.66|274.06|271.66|274.06|271.66|0
1649403700000|2022-04-08 07:41:40|274.26|271.86|274.45|272.05|274.45|272.05|274.26|271.86|0
1649403710000|2022-04-08 07:41:50|274.84|272.44|274.26|271.86|274.84|272.44|274.26|271.86|0
1649403720000|2022-04-08 07:42:00|274.45|272.05|274.45|272.05|274.45|272.05|274.45|272.05|0
1649403730000|2022-04-08 07:42:10|274.26|271.86|273.87|271.47|274.26|271.86|273.87|271.47|0
1649403740000|2022-04-08 07:42:20|273.67|271.27|273.08|270.68|273.67|271.27|273.08|270.68|0
1649403750000|2022-04-08 07:42:30|273.28|270.88|273.28|270.88|273.28|270.88|273.28|270.88|0
1649403760000|2022-04-08 07:42:40|273.47|271.07|273.47|271.07|273.47|271.07|273.47|271.07|0
1649403770000|2022-04-08 07:42:50|273.28|270.88|273.28|270.88|273.28|270.88|273.28|270.88|0
1649403780000|2022-04-08 07:43:00|273.08|270.68|273.08|270.68|273.08|270.68|273.08|270.68|0
1649403790000|2022-04-08 07:43:10|273.28|270.88|273.47|271.07|273.47|271.07|273.28|270.88|0
1649403800000|2022-04-08 07:43:20|273.38|270.98|273.47|271.07|273.47|271.07|273.38|270.98|0
1649403810000|2022-04-08 07:43:30|273.67|271.27|273.67|271.27|273.67|271.27|273.58|271.18|0
1649403820000|2022-04-08 07:43:40|273.47|271.07|273.28|270.88|273.47|271.07|273.28|270.88|0
1649403830000|2022-04-08 07:43:50|273.08|270.68|272.89|270.49|273.08|270.68|272.89|270.49|0
1649403840000|2022-04-08 07:44:00|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649403850000|2022-04-08 07:44:10|272.89|270.49|273.28|270.88|273.28|270.88|272.89|270.49|0
1649403860000|2022-04-08 07:44:20|273.38|270.98|273.47|271.07|273.47|271.07|273.28|270.88|0
1649403870000|2022-04-08 07:44:30|273.28|270.88|273.47|271.07|273.47|271.07|273.28|270.88|0
1649403880000|2022-04-08 07:44:40|273.28|270.88|273.28|270.88|273.28|270.88|273.28|270.88|0
1649403890000|2022-04-08 07:44:50|273.08|270.68|273.18|270.78|273.28|270.88|273.08|270.68|0
1649403900000|2022-04-08 07:45:00|273.28|270.88|273.28|270.88|273.47|271.07|273.28|270.88|0
1649403910000|2022-04-08 07:45:10|273.47|271.07|274.65|272.25|274.65|272.25|273.47|271.07|0
1649403920000|2022-04-08 07:45:20|274.36|271.96|274.25|271.85|274.36|271.96|274.25|271.85|0
1649403930000|2022-04-08 07:45:30|274.65|272.25|274.84|272.44|274.84|272.44|274.65|272.25|0
1649403940000|2022-04-08 07:45:40|274.94|272.54|275.04|272.64|275.04|272.64|274.94|272.54|0
1649403950000|2022-04-08 07:45:50|274.84|272.44|275.04|272.64|275.04|272.64|274.84|272.44|0
1649403960000|2022-04-08 07:46:00|275.23|272.83|275.43|273.03|275.43|273.03|275.23|272.83|0
1649403970000|2022-04-08 07:46:10|275.62|273.22|275.53|273.13|275.62|273.22|275.53|273.13|0
1649403980000|2022-04-08 07:46:20|275.43|273.03|275.43|273.03|275.43|273.03|275.43|273.03|0
1649403990000|2022-04-08 07:46:30|275.04|272.64|275.33|272.93|275.33|272.93|275.04|272.64|0
1649404000000|2022-04-08 07:46:40|275.23|272.83|275.23|272.83|275.33|272.93|275.23|272.83|0
1649404010000|2022-04-08 07:46:50|275.43|273.03|275.43|273.03|275.43|273.03|275.33|272.93|0
1649404020000|2022-04-08 07:47:00|275.53|273.13|275.33|272.93|275.53|273.13|275.33|272.93|0
1649404030000|2022-04-08 07:47:10|275.43|273.03|275.62|273.22|275.62|273.22|275.43|273.03|0
1649404040000|2022-04-08 07:47:20|275.43|273.03|275.53|273.13|275.53|273.13|275.43|273.03|0
1649404050000|2022-04-08 07:47:30|275.43|273.03|275.62|273.22|275.62|273.22|275.43|273.03|0
1649404060000|2022-04-08 07:47:40|275.73|273.33|275.62|273.22|275.73|273.33|275.62|273.22|0
1649404070000|2022-04-08 07:47:50|275.53|273.13|275.53|273.13|275.53|273.13|275.53|273.13|0
1649404080000|2022-04-08 07:48:00|275.43|273.03|275.62|273.22|275.62|273.22|275.43|273.03|0
1649404090000|2022-04-08 07:48:10|275.43|273.03|275.23|272.83|275.43|273.03|275.14|272.74|0
1649404100000|2022-04-08 07:48:20|275.04|272.64|275.23|272.83|275.23|272.83|275.04|272.64|0
1649404120000|2022-04-08 07:48:40|275.43|273.03|275.33|272.93|275.43|273.03|275.23|272.83|0
1649404130000|2022-04-08 07:48:50|275.23|272.83|274.84|272.44|275.23|272.83|274.84|272.44|0
1649404140000|2022-04-08 07:49:00|275.04|272.64|274.94|272.54|275.04|272.64|274.94|272.54|0
1649404150000|2022-04-08 07:49:10|275.04|272.64|275.04|272.64|275.04|272.64|274.94|272.54|0
1649404160000|2022-04-08 07:49:20|274.84|272.44|274.75|272.35|275.04|272.64|274.75|272.35|0
1649404170000|2022-04-08 07:49:30|274.64|272.24|274.25|271.85|274.64|272.24|274.25|271.85|0
1649404180000|2022-04-08 07:49:40|274.06|271.66|274.25|271.85|274.25|271.85|274.06|271.66|0
1649404190000|2022-04-08 07:49:50|274.45|272.05|274.55|272.15|274.64|272.24|274.45|272.05|0
1649404200000|2022-04-08 07:50:00|274.45|272.05|274.25|271.85|274.45|272.05|274.25|271.85|0
1649404210000|2022-04-08 07:50:10|273.86|271.46|273.86|271.46|273.86|271.46|273.86|271.46|0
1649404220000|2022-04-08 07:50:20|274.06|271.66|274.06|271.66|274.06|271.66|273.67|271.27|0
1649404230000|2022-04-08 07:50:30|273.86|271.46|274.25|271.85|274.25|271.85|273.86|271.46|0
1649404240000|2022-04-08 07:50:40|273.96|271.56|273.86|271.46|273.96|271.56|273.86|271.46|0
1649404250000|2022-04-08 07:50:50|273.67|271.27|273.86|271.46|273.86|271.46|273.67|271.27|0
1649404260000|2022-04-08 07:51:00|273.96|271.56|273.47|271.07|274.06|271.66|273.47|271.07|0
1649404270000|2022-04-08 07:51:10|273.67|271.27|273.57|271.17|273.67|271.27|273.57|271.17|0
1649404280000|2022-04-08 07:51:20|273.47|271.07|273.57|271.17|273.57|271.17|273.47|271.07|0
1649404290000|2022-04-08 07:51:30|273.38|270.98|272.89|270.49|273.38|270.98|272.89|270.49|0
1649404300000|2022-04-08 07:51:40|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404310000|2022-04-08 07:51:50|272.3|269.9|272.5|270.1|272.5|270.1|272.11|269.71|0
1649404320000|2022-04-08 07:52:00|272.69|270.29|272.3|269.9|272.69|270.29|272.3|269.9|0
1649404330000|2022-04-08 07:52:10|272.5|270.1|272.88|270.48|272.88|270.48|272.5|270.1|0
1649404340000|2022-04-08 07:52:20|272.69|270.29|272.88|270.48|272.88|270.48|272.69|270.29|0
1649404350000|2022-04-08 07:52:30|272.69|270.29|272.88|270.48|272.88|270.48|272.6|270.2|0
1649404360000|2022-04-08 07:52:40|273.08|270.68|273.67|271.27|273.67|271.27|273.08|270.68|0
1649404370000|2022-04-08 07:52:50|273.47|271.07|273.47|271.07|273.67|271.27|273.47|271.07|0
1649404380000|2022-04-08 07:53:00|273.27|270.87|273.38|270.98|273.38|270.98|273.27|270.87|0
1649404390000|2022-04-08 07:53:10|273.27|270.87|273.47|271.07|273.47|271.07|273.27|270.87|0
1649404400000|2022-04-08 07:53:20|273.38|270.98|273.18|270.78|273.38|270.98|273.18|270.78|0
1649404410000|2022-04-08 07:53:30|272.69|270.29|272.49|270.09|272.69|270.29|272.49|270.09|0
1649404420000|2022-04-08 07:53:40|271.72|269.32|272.1|269.7|272.1|269.7|271.72|269.32|0
1649404430000|2022-04-08 07:53:50|272.3|269.9|272.1|269.7|272.3|269.9|272.1|269.7|0
1649404440000|2022-04-08 07:54:00|272.3|269.9|272.49|270.09|272.69|270.29|272.3|269.9|0
1649404450000|2022-04-08 07:54:10|272.88|270.48|272.49|270.09|272.88|270.48|272.4|270|0
1649404460000|2022-04-08 07:54:20|272.6|270.2|272.69|270.29|272.69|270.29|272.6|270.2|0
1649404470000|2022-04-08 07:54:30|272.49|270.09|273.27|270.87|273.27|270.87|272.49|270.09|0
1649404480000|2022-04-08 07:54:40|273.08|270.68|273.27|270.87|273.27|270.87|272.88|270.48|0
1649404490000|2022-04-08 07:54:50|273.38|270.98|273.47|271.07|273.47|271.07|273.27|270.87|0
1649404500000|2022-04-08 07:55:00|273.27|270.87|273.27|270.87|273.47|271.07|273.27|270.87|0
1649404510000|2022-04-08 07:55:10|273.47|271.07|273.47|271.07|273.47|271.07|273.27|270.87|0
1649404520000|2022-04-08 07:55:20|273.27|270.87|273.47|271.07|273.66|271.26|273.27|270.87|0
1649404530000|2022-04-08 07:55:30|273.66|271.26|273.66|271.26|273.66|271.26|273.66|271.26|0
1649404540000|2022-04-08 07:55:40|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649404550000|2022-04-08 07:55:50|273.47|271.07|273.66|271.26|273.66|271.26|273.38|270.98|0
1649404560000|2022-04-08 07:56:00|273.47|271.07|273.66|271.26|273.66|271.26|273.47|271.07|0
1649404570000|2022-04-08 07:56:10|273.47|271.07|273.27|270.87|273.47|271.07|273.27|270.87|0
1649404580000|2022-04-08 07:56:20|273.37|270.97|273.08|270.68|273.37|270.97|273.08|270.68|0
1649404590000|2022-04-08 07:56:30|272.88|270.48|272.79|270.39|272.88|270.48|272.79|270.39|0
1649404600000|2022-04-08 07:56:40|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404620000|2022-04-08 07:57:00|272.79|270.39|272.79|270.39|272.98|270.58|272.79|270.39|0
1649404630000|2022-04-08 07:57:10|272.88|270.48|272.69|270.29|272.88|270.48|272.69|270.29|0
1649404640000|2022-04-08 07:57:20|272.88|270.48|273.08|270.68|273.08|270.68|272.88|270.48|0
1649404650000|2022-04-08 07:57:30|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649404670000|2022-04-08 07:57:50|272.88|270.48|272.79|270.39|272.88|270.48|272.79|270.39|0
1649404680000|2022-04-08 07:58:00|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404690000|2022-04-08 07:58:10|272.49|270.09|272.3|269.9|272.59|270.19|272.3|269.9|0
1649404700000|2022-04-08 07:58:20|272.49|270.09|272.49|270.09|272.49|270.09|272.3|269.9|0
1649404710000|2022-04-08 07:58:30|272.4|270|272.3|269.9|272.49|270.09|272.3|269.9|0
1649404720000|2022-04-08 07:58:40|272.2|269.8|272.49|270.09|272.49|270.09|272.2|269.8|0
1649404730000|2022-04-08 07:58:50|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404740000|2022-04-08 07:59:00|272.88|270.48|273.08|270.68|273.08|270.68|272.79|270.39|0
1649404750000|2022-04-08 07:59:10|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404760000|2022-04-08 07:59:20|272.79|270.39|272.59|270.19|272.79|270.39|272.49|270.09|0
1649404770000|2022-04-08 07:59:30|272.4|270|272.3|269.9|272.49|270.09|272.3|269.9|0
1649404780000|2022-04-08 07:59:40|272.1|269.7|272.3|269.9|272.3|269.9|272.1|269.7|0
1649404790000|2022-04-08 07:59:50|271.71|269.31|271.71|269.31|271.71|269.31|271.42|269.02|0
1649404800000|2022-04-08 08:00:00|271.91|269.51|271.62|269.22|271.91|269.51|271.62|269.22|0
1649404810000|2022-04-08 08:00:10|271.71|269.31|271.62|269.22|271.71|269.31|271.52|269.12|0
1649404820000|2022-04-08 08:00:20|271.71|269.31|271.71|269.31|271.91|269.51|271.71|269.31|0
1649404830000|2022-04-08 08:00:30|271.32|268.92|271.32|268.92|271.32|268.92|271.32|268.92|0
1649404840000|2022-04-08 08:00:40|271.23|268.83|271.13|268.73|271.32|268.92|271.13|268.73|0
1649404850000|2022-04-08 08:00:50|271.32|268.92|271.13|268.73|271.32|268.92|271.13|268.73|0
1649404860000|2022-04-08 08:01:00|270.93|268.53|270.74|268.34|270.93|268.53|270.35|267.95|0
1649404870000|2022-04-08 08:01:10|271.32|268.92|271.71|269.31|271.91|269.51|271.32|268.92|0
1649404880000|2022-04-08 08:01:20|271.91|269.51|271.71|269.31|271.91|269.51|271.71|269.31|0
1649404890000|2022-04-08 08:01:30|272.1|269.7|271.91|269.51|272.3|269.9|271.91|269.51|0
1649404900000|2022-04-08 08:01:40|271.71|269.31|271.52|269.12|271.71|269.31|271.52|269.12|0
1649404910000|2022-04-08 08:01:50|271.42|269.02|271.13|268.73|271.42|269.02|271.13|268.73|0
1649404920000|2022-04-08 08:02:00|271.23|268.83|271.52|269.12|271.52|269.12|271.23|268.83|0
1649404930000|2022-04-08 08:02:10|271.32|268.92|270.93|268.53|271.32|268.92|270.93|268.53|0
1649404940000|2022-04-08 08:02:20|271.23|268.83|271.42|269.02|271.42|269.02|271.23|268.83|0
1649404950000|2022-04-08 08:02:30|271.52|269.12|271.32|268.92|271.52|269.12|271.32|268.92|0
1649404960000|2022-04-08 08:02:40|271.52|269.12|271.52|269.12|271.52|269.12|271.32|268.92|0
1649404970000|2022-04-08 08:02:50|271.42|269.02|271.13|268.73|271.42|269.02|271.13|268.73|0
1649404980000|2022-04-08 08:03:00|270.93|268.53|270.93|268.53|270.93|268.53|270.74|268.34|0
1649404990000|2022-04-08 08:03:10|270.74|268.34|270.54|268.14|270.74|268.34|270.54|268.14|0
1649405000000|2022-04-08 08:03:20|270.35|267.95|270.54|268.14|270.54|268.14|270.35|267.95|0
1649405010000|2022-04-08 08:03:30|270.74|268.34|270.74|268.34|270.74|268.34|270.74|268.34|0
1649405020000|2022-04-08 08:03:40|270.93|268.53|270.74|268.34|270.93|268.53|270.74|268.34|0
1649405030000|2022-04-08 08:03:50|270.93|268.53|270.74|268.34|270.93|268.53|270.74|268.34|0
1649405040000|2022-04-08 08:04:00|270.84|268.44|271.13|268.73|271.13|268.73|270.74|268.34|0
1649405050000|2022-04-08 08:04:10|271.03|268.63|270.54|268.14|271.03|268.63|270.35|267.95|0
1649405060000|2022-04-08 08:04:20|270.35|267.95|270.35|267.95|270.54|268.14|270.35|267.95|0
1649405070000|2022-04-08 08:04:30|270.16|267.76|270.35|267.95|270.35|267.95|270.16|267.76|0
1649405080000|2022-04-08 08:04:40|270.54|268.14|269.57|267.17|270.54|268.14|269.57|267.17|0
1649405090000|2022-04-08 08:04:50|269.77|267.37|269.57|267.17|269.77|267.37|269.57|267.17|0
1649405100000|2022-04-08 08:05:00|269.38|266.98|269.77|267.37|269.77|267.37|269.38|266.98|0
1649405110000|2022-04-08 08:05:10|269.96|267.56|269.96|267.56|269.96|267.56|269.96|267.56|0
1649405120000|2022-04-08 08:05:20|269.77|267.37|269.77|267.37|269.96|267.56|269.77|267.37|0
1649405130000|2022-04-08 08:05:30|269.87|267.47|269.96|267.56|269.96|267.56|269.77|267.37|0
1649405140000|2022-04-08 08:05:40|270.35|267.95|269.96|267.56|270.35|267.95|269.96|267.56|0
1649405150000|2022-04-08 08:05:50|270.06|267.66|269.96|267.56|270.06|267.66|269.96|267.56|0
1649405160000|2022-04-08 08:06:00|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1649405170000|2022-04-08 08:06:10|269.96|267.56|270.35|267.95|270.35|267.95|269.96|267.56|0
1649405180000|2022-04-08 08:06:20|270.26|267.86|270.35|267.95|270.35|267.95|270.15|267.75|0
1649405190000|2022-04-08 08:06:30|270.15|267.75|270.35|267.95|270.35|267.95|270.15|267.75|0
1649405200000|2022-04-08 08:06:40|270.74|268.34|270.54|268.14|270.74|268.34|270.54|268.14|0
1649405210000|2022-04-08 08:06:50|270.35|267.95|270.26|267.86|270.35|267.95|270.26|267.86|0
1649405220000|2022-04-08 08:07:00|270.15|267.75|269.77|267.37|270.15|267.75|269.77|267.37|0
1649405230000|2022-04-08 08:07:10|269.96|267.56|269.57|267.17|269.96|267.56|269.57|267.17|0
1649405240000|2022-04-08 08:07:20|269.77|267.37|269.96|267.56|269.96|267.56|269.77|267.37|0
1649405250000|2022-04-08 08:07:30|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1649405260000|2022-04-08 08:07:40|269.67|267.27|269.77|267.37|269.77|267.37|269.67|267.27|0
1649405270000|2022-04-08 08:07:50|269.57|267.17|269.77|267.37|269.77|267.37|269.57|267.17|0
1649405280000|2022-04-08 08:08:00|269.57|267.17|269.38|266.98|269.57|267.17|269.38|266.98|0
1649405290000|2022-04-08 08:08:10|269.18|266.78|269.38|266.98|269.38|266.98|269.18|266.78|0
1649405300000|2022-04-08 08:08:20|269.48|267.08|269.38|266.98|269.48|267.08|269.38|266.98|0
1649405310000|2022-04-08 08:08:30|269.18|266.78|269.38|266.98|269.38|266.98|269.18|266.78|0
1649405320000|2022-04-08 08:08:40|269.57|267.17|269.48|267.08|269.57|267.17|269.38|266.98|0
1649405330000|2022-04-08 08:08:50|269.38|266.98|269.91|267.51|269.91|267.51|269.38|266.98|0
1649405340000|2022-04-08 08:09:00|269.53|267.13|269.33|266.93|269.53|267.13|269.14|266.74|0
1649405350000|2022-04-08 08:09:10|269.53|267.13|269.12|266.72|269.72|267.32|269.12|266.72|0
1649405360000|2022-04-08 08:09:20|269.23|266.83|269.51|267.11|269.51|267.11|269.12|266.72|0
1649405370000|2022-04-08 08:09:30|269.32|266.92|269.32|266.92|269.51|267.11|269.32|266.92|0
1649405380000|2022-04-08 08:09:40|269.61|267.21|269.51|267.11|269.61|267.21|269.32|266.92|0
1649405400000|2022-04-08 08:10:00|269.32|266.92|269.51|267.11|269.51|267.11|269.32|266.92|0
1649405410000|2022-04-08 08:10:10|269.71|267.31|269.51|267.11|269.71|267.31|269.51|267.11|0
1649405420000|2022-04-08 08:10:20|269.71|267.31|269.51|267.11|269.71|267.31|269.51|267.11|0
1649405430000|2022-04-08 08:10:30|269.71|267.31|269.42|267.02|269.71|267.31|269.32|266.92|0
1649405440000|2022-04-08 08:10:40|269.51|267.11|269.51|267.11|269.51|267.11|269.32|266.92|0
1649405450000|2022-04-08 08:10:50|269.32|266.92|269.61|267.21|269.61|267.21|269.32|266.92|0
1649405460000|2022-04-08 08:11:00|269.51|267.11|269.42|267.02|269.51|267.11|269.42|267.02|0
1649405470000|2022-04-08 08:11:10|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1649405480000|2022-04-08 08:11:20|269.12|266.72|269.32|266.92|269.32|266.92|269.12|266.72|0
1649405490000|2022-04-08 08:11:30|269.71|267.31|269.32|266.92|269.71|267.31|269.32|266.92|0
1649405500000|2022-04-08 08:11:40|269.12|266.72|269.12|266.72|269.12|266.72|269.12|266.72|0
1649405510000|2022-04-08 08:11:50|269.03|266.63|269.32|266.92|269.32|266.92|269.03|266.63|0
1649405530000|2022-04-08 08:12:10|269.51|267.11|269.42|267.02|269.51|267.11|269.32|266.92|0
1649405540000|2022-04-08 08:12:20|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1649405550000|2022-04-08 08:12:30|269.51|267.11|269.42|267.02|269.51|267.11|269.42|267.02|0
1649405560000|2022-04-08 08:12:40|269.32|266.92|269.42|267.02|269.51|267.11|269.32|266.92|0
1649405570000|2022-04-08 08:12:50|269.32|266.92|269.51|267.11|269.51|267.11|269.32|266.92|0
1649405580000|2022-04-08 08:13:00|269.32|266.92|269.51|267.11|269.51|267.11|269.32|266.92|0
1649405590000|2022-04-08 08:13:10|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1649405600000|2022-04-08 08:13:20|269.7|267.3|269.51|267.11|269.7|267.3|269.51|267.11|0
1649405620000|2022-04-08 08:13:40|269.61|267.21|269.7|267.3|269.7|267.3|269.51|267.11|0
1649405630000|2022-04-08 08:13:50|270.09|267.69|269.9|267.5|270.09|267.69|269.9|267.5|0
1649405640000|2022-04-08 08:14:00|270.09|267.69|270.09|267.69|270.09|267.69|270.09|267.69|0
1649405650000|2022-04-08 08:14:10|270|267.6|270.09|267.69|270.09|267.69|270|267.6|0
1649405670000|2022-04-08 08:14:30|269.9|267.5|269.7|267.3|269.9|267.5|269.7|267.3|0
1649405680000|2022-04-08 08:14:40|269.9|267.5|269.9|267.5|269.9|267.5|269.9|267.5|0
1649405690000|2022-04-08 08:14:50|270.09|267.69|270|267.6|270.09|267.69|270|267.6|0
1649405700000|2022-04-08 08:15:00|270.09|267.69|269.9|267.5|270.09|267.69|269.9|267.5|0
1649405710000|2022-04-08 08:15:10|270.09|267.69|270.29|267.89|270.29|267.89|270.09|267.69|0
1649405720000|2022-04-08 08:15:20|270.39|267.99|270.29|267.89|270.39|267.99|270.29|267.89|0
1649405750000|2022-04-08 08:15:50|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1649405760000|2022-04-08 08:16:00|270.67|268.27|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405770000|2022-04-08 08:16:10|270.67|268.27|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405780000|2022-04-08 08:16:20|270.67|268.27|270.48|268.08|270.67|268.27|270.48|268.08|0
1649405790000|2022-04-08 08:16:30|270.29|267.89|269.9|267.5|270.29|267.89|269.9|267.5|0
1649405800000|2022-04-08 08:16:40|270.09|267.69|270.87|268.47|270.87|268.47|270.09|267.69|0
1649405810000|2022-04-08 08:16:50|270.67|268.27|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405820000|2022-04-08 08:17:00|270.58|268.18|270.48|268.08|270.58|268.18|270.48|268.08|0
1649405830000|2022-04-08 08:17:10|270.67|268.27|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405840000|2022-04-08 08:17:20|270.77|268.37|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405850000|2022-04-08 08:17:30|270.97|268.57|270.97|268.57|270.97|268.57|270.97|268.57|0
1649405860000|2022-04-08 08:17:40|270.87|268.47|270.87|268.47|270.87|268.47|270.87|268.47|0
1649405870000|2022-04-08 08:17:50|271.06|268.66|271.06|268.66|271.06|268.66|270.87|268.47|0
1649405880000|2022-04-08 08:18:00|271.26|268.86|271.16|268.76|271.26|268.86|271.16|268.76|0
1649405890000|2022-04-08 08:18:10|271.06|268.66|271.06|268.66|271.26|268.86|271.06|268.66|0
1649405910000|2022-04-08 08:18:30|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1649405920000|2022-04-08 08:18:40|271.06|268.66|271.26|268.86|271.26|268.86|271.06|268.66|0
1649405930000|2022-04-08 08:18:50|271.45|269.05|271.45|269.05|271.45|269.05|271.45|269.05|0
1649405940000|2022-04-08 08:19:00|271.65|269.25|271.65|269.25|271.65|269.25|271.65|269.25|0
1649405950000|2022-04-08 08:19:10|271.45|269.05|271.45|269.05|271.45|269.05|271.45|269.05|0
1649405960000|2022-04-08 08:19:20|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1649405970000|2022-04-08 08:19:30|271.06|268.66|271.06|268.66|271.06|268.66|270.87|268.47|0
1649405980000|2022-04-08 08:19:40|270.87|268.47|270.87|268.47|271.06|268.66|270.87|268.47|0
1649405990000|2022-04-08 08:19:50|270.67|268.27|270.67|268.27|270.87|268.47|270.67|268.27|0
1649406000000|2022-04-08 08:20:00|270.77|268.37|270.67|268.27|270.77|268.37|270.67|268.27|0
1649406010000|2022-04-08 08:20:10|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1649406020000|2022-04-08 08:20:20|270.67|268.27|270.48|268.08|270.67|268.27|270.48|268.08|0
1649406030000|2022-04-08 08:20:30|270.67|268.27|270.67|268.27|270.67|268.27|270.67|268.27|0
1649406050000|2022-04-08 08:20:50|270.48|268.08|270.48|268.08|270.67|268.27|270.48|268.08|0
1649406070000|2022-04-08 08:21:10|270.58|268.18|270.58|268.18|270.58|268.18|270.58|268.18|0
1649406080000|2022-04-08 08:21:20|270.48|268.08|270.58|268.18|270.58|268.18|270.48|268.08|0
1649406090000|2022-04-08 08:21:30|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1649406100000|2022-04-08 08:21:40|270.58|268.18|270.67|268.27|270.67|268.27|270.58|268.18|0
1649406120000|2022-04-08 08:22:00|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1649406130000|2022-04-08 08:22:10|270.58|268.18|270.48|268.08|270.58|268.18|270.48|268.08|0
1649406140000|2022-04-08 08:22:20|270.67|268.27|270.48|268.08|270.67|268.27|270.48|268.08|0
1649406150000|2022-04-08 08:22:30|270.67|268.27|270.48|268.08|270.67|268.27|270.48|268.08|0
1649406160000|2022-04-08 08:22:40|270.38|267.98|270.28|267.88|270.38|267.98|270.28|267.88|0
1649406170000|2022-04-08 08:22:50|270.09|267.69|270.28|267.88|270.28|267.88|270.09|267.69|0
1649406180000|2022-04-08 08:23:00|270.09|267.69|270.28|267.88|270.28|267.88|270.09|267.69|0
1649406190000|2022-04-08 08:23:10|270.09|267.69|270.09|267.69|270.09|267.69|270.09|267.69|0
1649406220000|2022-04-08 08:23:40|270.28|267.88|269.89|267.49|270.28|267.88|269.89|267.49|0
1649406230000|2022-04-08 08:23:50|270.09|267.69|270.09|267.69|270.09|267.69|270.09|267.69|0
1649406240000|2022-04-08 08:24:00|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1649406250000|2022-04-08 08:24:10|270.09|267.69|269.89|267.49|270.09|267.69|269.89|267.49|0
1649406260000|2022-04-08 08:24:20|269.99|267.59|269.89|267.49|269.99|267.59|269.89|267.49|0
1649406270000|2022-04-08 08:24:30|269.7|267.3|269.89|267.49|269.89|267.49|269.7|267.3|0
1649406280000|2022-04-08 08:24:40|269.99|267.59|270.09|267.69|270.09|267.69|269.99|267.59|0
1649406290000|2022-04-08 08:24:50|269.89|267.49|269.89|267.49|269.89|267.49|269.89|267.49|0
1649406300000|2022-04-08 08:25:00|269.99|267.59|270.09|267.69|270.09|267.69|269.99|267.59|0
1649406310000|2022-04-08 08:25:10|269.99|267.59|270.28|267.88|270.28|267.88|269.99|267.59|0
1649406320000|2022-04-08 08:25:20|270.09|267.69|269.7|267.3|270.28|267.88|269.7|267.3|0
1649406330000|2022-04-08 08:25:30|269.51|267.11|269.61|267.21|269.61|267.21|269.51|267.11|0
1649406340000|2022-04-08 08:25:40|269.31|266.91|269.31|266.91|269.31|266.91|269.31|266.91|0
1649406350000|2022-04-08 08:25:50|268.92|266.52|268.92|266.52|268.92|266.52|268.92|266.52|0
1649406370000|2022-04-08 08:26:10|268.83|266.43|268.73|266.33|268.83|266.43|268.73|266.33|0
1649406380000|2022-04-08 08:26:20|268.92|266.52|268.73|266.33|268.92|266.52|268.73|266.33|0
1649406390000|2022-04-08 08:26:30|268.54|266.14|268.73|266.33|268.73|266.33|268.54|266.14|0
1649406400000|2022-04-08 08:26:40|268.54|266.14|268.73|266.33|268.73|266.33|268.54|266.14|0
1649406410000|2022-04-08 08:26:50|268.54|266.14|268.54|266.14|268.54|266.14|268.54|266.14|0
1649406420000|2022-04-08 08:27:00|268.34|265.94|268.34|265.94|268.54|266.14|268.34|265.94|0
1649406440000|2022-04-08 08:27:20|268.25|265.85|268.15|265.75|268.25|265.85|268.15|265.75|0
1649406450000|2022-04-08 08:27:30|267.95|265.55|268.34|265.94|268.34|265.94|267.95|265.55|0
1649406460000|2022-04-08 08:27:40|268.15|265.75|268.15|265.75|268.15|265.75|268.15|265.75|0
1649406470000|2022-04-08 08:27:50|268.34|265.94|268.34|265.94|268.34|265.94|268.34|265.94|0
1649406480000|2022-04-08 08:28:00|268.54|266.14|267.95|265.55|268.54|266.14|267.95|265.55|0
1649406500000|2022-04-08 08:28:20|268.15|265.75|268.15|265.75|268.15|265.75|268.15|265.75|0
1649406510000|2022-04-08 08:28:30|268.05|265.65|268.15|265.75|268.15|265.75|267.95|265.55|0
1649406520000|2022-04-08 08:28:40|268.34|265.94|268.34|265.94|268.34|265.94|268.15|265.75|0
1649406530000|2022-04-08 08:28:50|268.53|266.13|268.73|266.33|268.73|266.33|268.53|266.13|0
1649406560000|2022-04-08 08:29:20|268.53|266.13|268.34|265.94|268.53|266.13|268.34|265.94|0
1649406570000|2022-04-08 08:29:30|268.53|266.13|268.53|266.13|268.53|266.13|268.34|265.94|0
1649406580000|2022-04-08 08:29:40|268.73|266.33|269.12|266.72|269.12|266.72|268.73|266.33|0
1649406590000|2022-04-08 08:29:50|269.31|266.91|268.92|266.52|269.31|266.91|268.92|266.52|0
1649406600000|2022-04-08 08:30:00|268.73|266.33|268.53|266.13|268.73|266.33|268.53|266.13|0
1649406610000|2022-04-08 08:30:10|268.34|265.94|268.34|265.94|268.34|265.94|268.34|265.94|0
1649406620000|2022-04-08 08:30:20|268.53|266.13|268.15|265.75|268.53|266.13|268.15|265.75|0
1649406640000|2022-04-08 08:30:40|267.95|265.55|268.15|265.75|268.15|265.75|267.95|265.55|0
1649406660000|2022-04-08 08:31:00|268.34|265.94|268.15|265.75|268.34|265.94|268.15|265.75|0
1649406670000|2022-04-08 08:31:10|268.34|265.94|268.15|265.75|268.34|265.94|268.15|265.75|0
1649406710000|2022-04-08 08:31:50|268.25|265.85|268.34|265.94|268.34|265.94|268.25|265.85|0
1649406720000|2022-04-08 08:32:00|268.15|265.75|268.15|265.75|268.15|265.75|268.15|265.75|0
1649406730000|2022-04-08 08:32:10|268.34|265.94|268.15|265.75|268.34|265.94|268.15|265.75|0
1649406740000|2022-04-08 08:32:20|268.34|265.94|268.53|266.13|268.53|266.13|268.34|265.94|0
1649406750000|2022-04-08 08:32:30|268.34|265.94|268.53|266.13|268.53|266.13|268.34|265.94|0
1649406760000|2022-04-08 08:32:40|268.73|266.33|268.53|266.13|268.73|266.33|268.53|266.13|0
1649406770000|2022-04-08 08:32:50|268.73|266.33|268.73|266.33|268.83|266.43|268.73|266.33|0
1649406780000|2022-04-08 08:33:00|268.92|266.52|268.73|266.33|268.92|266.52|268.73|266.33|0
1649406790000|2022-04-08 08:33:10|268.92|266.52|268.73|266.33|268.92|266.52|268.73|266.33|0
1649406810000|2022-04-08 08:33:30|268.92|266.52|268.92|266.52|268.92|266.52|268.92|266.52|0
1649406820000|2022-04-08 08:33:40|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1649406830000|2022-04-08 08:33:50|269.31|266.91|269.31|266.91|269.31|266.91|269.31|266.91|0
1649406840000|2022-04-08 08:34:00|269.21|266.81|268.92|266.52|269.21|266.81|268.92|266.52|0
1649406850000|2022-04-08 08:34:10|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1649406860000|2022-04-08 08:34:20|269.31|266.91|269.31|266.91|269.31|266.91|269.31|266.91|0
1649406870000|2022-04-08 08:34:30|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1649406880000|2022-04-08 08:34:40|269.31|266.91|269.7|267.3|269.7|267.3|269.31|266.91|0
1649406890000|2022-04-08 08:34:50|269.89|267.49|269.7|267.3|269.89|267.49|269.7|267.3|0
1649406900000|2022-04-08 08:35:00|269.89|267.49|269.89|267.49|269.89|267.49|269.89|267.49|0
1649406910000|2022-04-08 08:35:10|270.08|267.68|270.67|268.27|270.67|268.27|270.08|267.68|0
1649406930000|2022-04-08 08:35:30|270.47|268.07|270.28|267.88|270.47|268.07|270.28|267.88|0
1649406940000|2022-04-08 08:35:40|270.38|267.98|270.47|268.07|270.47|268.07|270.28|267.88|0
1649406950000|2022-04-08 08:35:50|270.28|267.88|270.47|268.07|270.47|268.07|270.28|267.88|0
1649406960000|2022-04-08 08:36:00|270.67|268.27|270.67|268.27|270.67|268.27|270.47|268.07|0
1649406970000|2022-04-08 08:36:10|270.86|268.46|270.67|268.27|270.86|268.46|270.67|268.27|0
1649406980000|2022-04-08 08:36:20|270.86|268.46|270.77|268.37|270.86|268.46|270.77|268.37|0
1649406990000|2022-04-08 08:36:30|270.86|268.46|270.86|268.46|270.86|268.46|270.77|268.37|0
1649407000000|2022-04-08 08:36:40|270.96|268.56|270.86|268.46|270.96|268.56|270.86|268.46|0
1649407010000|2022-04-08 08:36:50|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1649407040000|2022-04-08 08:37:20|270.67|268.27|270.67|268.27|270.67|268.27|270.67|268.27|0
1649407050000|2022-04-08 08:37:30|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407070000|2022-04-08 08:37:50|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1649407080000|2022-04-08 08:38:00|270.86|268.46|270.86|268.46|271.05|268.65|270.86|268.46|0
1649407090000|2022-04-08 08:38:10|270.96|268.56|271.05|268.65|271.05|268.65|270.86|268.46|0
1649407100000|2022-04-08 08:38:20|270.86|268.46|271.05|268.65|271.05|268.65|270.86|268.46|0
1649407110000|2022-04-08 08:38:30|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407120000|2022-04-08 08:38:40|271.05|268.65|270.96|268.56|271.05|268.65|270.86|268.46|0
1649407130000|2022-04-08 08:38:50|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407140000|2022-04-08 08:39:00|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1649407150000|2022-04-08 08:39:10|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407170000|2022-04-08 08:39:30|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1649407180000|2022-04-08 08:39:40|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407190000|2022-04-08 08:39:50|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1649407200000|2022-04-08 08:40:00|270.86|268.46|270.86|268.46|270.86|268.46|270.66|268.26|0
1649407210000|2022-04-08 08:40:10|270.66|268.26|270.86|268.46|270.86|268.46|270.66|268.26|0
1649407220000|2022-04-08 08:40:20|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1649407230000|2022-04-08 08:40:30|270.77|268.37|270.86|268.46|270.86|268.46|270.77|268.37|0
1649407250000|2022-04-08 08:40:50|271.05|268.65|271.25|268.85|271.25|268.85|271.05|268.65|0
1649407260000|2022-04-08 08:41:00|271.44|269.04|271.25|268.85|271.44|269.04|271.25|268.85|0
1649407270000|2022-04-08 08:41:10|271.44|269.04|271.44|269.04|271.44|269.04|271.44|269.04|0
1649407280000|2022-04-08 08:41:20|271.64|269.24|271.83|269.43|271.83|269.43|271.64|269.24|0
1649407290000|2022-04-08 08:41:30|272.03|269.63|272.03|269.63|272.03|269.63|272.03|269.63|0
1649407300000|2022-04-08 08:41:40|271.83|269.43|271.83|269.43|272.03|269.63|271.83|269.43|0
1649407310000|2022-04-08 08:41:50|272.03|269.63|272.03|269.63|272.03|269.63|271.83|269.43|0
1649407320000|2022-04-08 08:42:00|272.22|269.82|272.03|269.63|272.22|269.82|272.03|269.63|0
1649407340000|2022-04-08 08:42:20|271.83|269.43|271.83|269.43|271.83|269.43|271.83|269.43|0
1649407380000|2022-04-08 08:43:00|271.64|269.24|271.64|269.24|271.64|269.24|271.64|269.24|0
1649407400000|2022-04-08 08:43:20|271.83|269.43|271.64|269.24|271.83|269.43|271.64|269.24|0
1649407410000|2022-04-08 08:43:30|271.44|269.04|271.05|268.65|271.44|269.04|271.05|268.65|0
1649407420000|2022-04-08 08:43:40|271.25|268.85|271.64|269.24|271.64|269.24|271.25|268.85|0
1649407430000|2022-04-08 08:43:50|271.44|269.04|271.64|269.24|271.64|269.24|271.44|269.04|0
1649407450000|2022-04-08 08:44:10|271.83|269.43|271.64|269.24|271.83|269.43|271.64|269.24|0
1649407460000|2022-04-08 08:44:20|271.25|268.85|271.54|269.14|271.54|269.14|271.25|268.85|0
1649407470000|2022-04-08 08:44:30|271.44|269.04|271.83|269.43|271.93|269.53|271.44|269.04|0
1649407480000|2022-04-08 08:44:40|271.93|269.53|272.22|269.82|272.22|269.82|271.93|269.53|0
1649407500000|2022-04-08 08:45:00|272.41|270.01|272.02|269.62|272.41|270.01|272.02|269.62|0
1649407510000|2022-04-08 08:45:10|271.83|269.43|272.02|269.62|272.02|269.62|271.83|269.43|0
1649407520000|2022-04-08 08:45:20|272.13|269.73|272.22|269.82|272.22|269.82|272.13|269.73|0
1649407530000|2022-04-08 08:45:30|272.02|269.62|272.22|269.82|272.22|269.82|272.02|269.62|0
1649407550000|2022-04-08 08:45:50|272.41|270.01|272.61|270.21|272.61|270.21|272.41|270.01|0
1649407560000|2022-04-08 08:46:00|272.41|270.01|272.41|270.01|272.41|270.01|272.22|269.82|0
1649407580000|2022-04-08 08:46:20|272.61|270.21|272.61|270.21|272.61|270.21|272.61|270.21|0
1649407590000|2022-04-08 08:46:30|272.8|270.4|272.8|270.4|272.8|270.4|272.8|270.4|0
1649407600000|2022-04-08 08:46:40|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1649407610000|2022-04-08 08:46:50|273.39|270.99|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407620000|2022-04-08 08:47:00|273.19|270.79|273.3|270.9|273.39|270.99|273.19|270.79|0
1649407630000|2022-04-08 08:47:10|273.19|270.79|273|270.6|273.19|270.79|273|270.6|0
1649407640000|2022-04-08 08:47:20|273.19|270.79|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407650000|2022-04-08 08:47:30|273.19|270.79|273|270.6|273.19|270.79|273|270.6|0
1649407660000|2022-04-08 08:47:40|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1649407670000|2022-04-08 08:47:50|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1649407680000|2022-04-08 08:48:00|273.19|270.79|273.58|271.18|273.58|271.18|273.19|270.79|0
1649407690000|2022-04-08 08:48:10|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1649407710000|2022-04-08 08:48:30|273.19|270.79|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407750000|2022-04-08 08:49:10|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1649407760000|2022-04-08 08:49:20|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1649407770000|2022-04-08 08:49:30|273.29|270.89|273.19|270.79|273.29|270.89|273.19|270.79|0
1649407790000|2022-04-08 08:49:50|273.39|270.99|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407800000|2022-04-08 08:50:00|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1649407810000|2022-04-08 08:50:10|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1649407850000|2022-04-08 08:50:50|273.19|270.79|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407860000|2022-04-08 08:51:00|273.58|271.18|273.39|270.99|273.58|271.18|273.39|270.99|0
1649407900000|2022-04-08 08:51:40|273.58|271.18|273.58|271.18|273.58|271.18|273.58|271.18|0
1649407910000|2022-04-08 08:51:50|273.78|271.38|273.78|271.38|273.78|271.38|273.78|271.38|0
1649407930000|2022-04-08 08:52:10|274.17|271.77|274.17|271.77|274.36|271.96|274.17|271.77|0
1649407940000|2022-04-08 08:52:20|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649407950000|2022-04-08 08:52:30|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649407960000|2022-04-08 08:52:40|274.17|271.77|274.17|271.77|274.17|271.77|274.17|271.77|0
1649407970000|2022-04-08 08:52:50|274.27|271.87|274.56|272.16|274.56|272.16|274.27|271.87|0
1649407980000|2022-04-08 08:53:00|274.76|272.36|274.76|272.36|274.76|272.36|274.76|272.36|0
1649407990000|2022-04-08 08:53:10|274.86|272.46|274.76|272.36|275.15|272.75|274.76|272.36|0
1649408000000|2022-04-08 08:53:20|274.75|272.35|274.56|272.16|274.75|272.35|274.36|271.96|0
1649408010000|2022-04-08 08:53:30|274.36|271.96|274.66|272.26|274.66|272.26|274.36|271.96|0
1649408020000|2022-04-08 08:53:40|274.56|272.16|274.56|272.16|274.56|272.16|274.56|272.16|0
1649408030000|2022-04-08 08:53:50|274.47|272.07|274.56|272.16|274.56|272.16|274.47|272.07|0
1649408040000|2022-04-08 08:54:00|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649408050000|2022-04-08 08:54:10|274.56|272.16|274.75|272.35|274.75|272.35|274.56|272.16|0
1649408070000|2022-04-08 08:54:30|274.86|272.46|274.75|272.35|274.86|272.46|274.75|272.35|0
1649408080000|2022-04-08 08:54:40|274.86|272.46|274.95|272.55|274.95|272.55|274.86|272.46|0
1649408090000|2022-04-08 08:54:50|275.15|272.75|275.15|272.75|275.15|272.75|274.95|272.55|0
1649408100000|2022-04-08 08:55:00|275.54|273.14|275.73|273.33|275.93|273.53|275.54|273.14|0
1649408110000|2022-04-08 08:55:10|276.13|273.73|276.13|273.73|276.52|274.12|276.13|273.73|0
1649408120000|2022-04-08 08:55:20|276.32|273.92|276.32|273.92|276.32|273.92|276.32|273.92|0
1649408130000|2022-04-08 08:55:30|276.52|274.12|276.71|274.31|276.71|274.31|276.52|274.12|0
1649408140000|2022-04-08 08:55:40|276.62|274.22|276.13|273.73|276.62|274.22|276.13|273.73|0
1649408150000|2022-04-08 08:55:50|276.03|273.63|276.13|273.73|276.13|273.73|275.93|273.53|0
1649408160000|2022-04-08 08:56:00|276.52|274.12|276.42|274.02|276.52|274.12|276.23|273.83|0
1649408170000|2022-04-08 08:56:10|276.52|274.12|276.23|273.83|276.52|274.12|276.23|273.83|0
1649408180000|2022-04-08 08:56:20|276.32|273.92|276.13|273.73|276.32|273.92|276.13|273.73|0
1649408190000|2022-04-08 08:56:30|276.32|273.92|276.13|273.73|276.32|273.92|276.13|273.73|0
1649408200000|2022-04-08 08:56:40|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1649408210000|2022-04-08 08:56:50|276.32|273.92|276.32|273.92|276.32|273.92|276.32|273.92|0
1649408220000|2022-04-08 08:57:00|276.13|273.73|276.13|273.73|276.32|273.92|276.13|273.73|0
1649408230000|2022-04-08 08:57:10|275.93|273.53|275.93|273.53|276.13|273.73|275.93|273.53|0
1649408240000|2022-04-08 08:57:20|276.03|273.63|275.93|273.53|276.03|273.63|275.93|273.53|0
1649408250000|2022-04-08 08:57:30|276.13|273.73|276.42|274.02|276.42|274.02|276.13|273.73|0
1649408260000|2022-04-08 08:57:40|276.71|274.31|277.11|274.71|277.11|274.71|276.71|274.31|0
1649408270000|2022-04-08 08:57:50|277.01|274.61|276.91|274.51|277.11|274.71|276.91|274.51|0
1649408280000|2022-04-08 08:58:00|277.11|274.71|277.01|274.61|277.11|274.71|277.01|274.61|0
1649408290000|2022-04-08 08:58:10|277.11|274.71|277.01|274.61|277.11|274.71|277.01|274.61|0
1649408300000|2022-04-08 08:58:20|277.11|274.71|276.71|274.31|277.11|274.71|276.71|274.31|0
1649408310000|2022-04-08 08:58:30|276.52|274.12|276.12|273.72|276.52|274.12|276.12|273.72|0
1649408320000|2022-04-08 08:58:40|275.93|273.53|275.93|273.53|275.93|273.53|275.93|273.53|0
1649408330000|2022-04-08 08:58:50|275.83|273.43|276.12|273.72|276.12|273.72|275.83|273.43|0
1649408340000|2022-04-08 08:59:00|275.93|273.53|275.93|273.53|276.12|273.72|275.93|273.53|0
1649408360000|2022-04-08 08:59:20|275.83|273.43|275.93|273.53|276.12|273.72|275.83|273.43|0
1649408370000|2022-04-08 08:59:30|276.03|273.63|275.93|273.53|276.03|273.63|275.93|273.53|0
1649408390000|2022-04-08 08:59:50|276.12|273.72|276.12|273.72|276.12|273.72|276.12|273.72|0
1649408400000|2022-04-08 09:00:00|276.52|274.12|276.91|274.51|276.91|274.51|276.52|274.12|0
1649408410000|2022-04-08 09:00:10|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1649408420000|2022-04-08 09:00:20|276.62|274.22|277.3|274.9|277.3|274.9|276.62|274.22|0
1649408430000|2022-04-08 09:00:30|277.5|275.1|277.5|275.1|277.5|275.1|277.5|275.1|0
1649408440000|2022-04-08 09:00:40|277.4|275|277.11|274.71|277.4|275|276.91|274.51|0
1649408450000|2022-04-08 09:00:50|277.21|274.81|277.6|275.2|277.6|275.2|277.21|274.81|0
1649408460000|2022-04-08 09:01:00|277.5|275.1|277.6|275.2|277.7|275.3|277.4|275|0
1649408470000|2022-04-08 09:01:10|277.7|275.3|278.09|275.69|278.09|275.69|277.7|275.3|0
1649408480000|2022-04-08 09:01:20|277.89|275.49|278.48|276.08|278.48|276.08|277.89|275.49|0
1649408490000|2022-04-08 09:01:30|278.29|275.89|278.29|275.89|278.48|276.08|278.29|275.89|0
1649408500000|2022-04-08 09:01:40|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649408510000|2022-04-08 09:01:50|278.68|276.28|279.47|277.07|279.47|277.07|278.68|276.28|0
1649408520000|2022-04-08 09:02:00|279.07|276.67|278.88|276.48|279.07|276.67|278.88|276.48|0
1649408530000|2022-04-08 09:02:10|278.98|276.58|279.66|277.26|279.66|277.26|278.98|276.58|0
1649408540000|2022-04-08 09:02:20|279.47|277.07|279.47|277.07|279.66|277.26|279.47|277.07|0
1649408550000|2022-04-08 09:02:30|279.07|276.67|278.88|276.48|279.07|276.67|278.88|276.48|0
1649408560000|2022-04-08 09:02:40|278.98|276.58|278.88|276.48|279.07|276.67|278.88|276.48|0
1649408570000|2022-04-08 09:02:50|278.68|276.28|278.68|276.28|278.68|276.28|278.68|276.28|0
1649408580000|2022-04-08 09:03:00|278.78|276.38|278.48|276.08|278.78|276.38|278.48|276.08|0
1649408590000|2022-04-08 09:03:10|278.68|276.28|278.68|276.28|278.68|276.28|278.68|276.28|0
1649408600000|2022-04-08 09:03:20|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649408610000|2022-04-08 09:03:30|278.68|276.28|279.27|276.87|279.27|276.87|278.68|276.28|0
1649408620000|2022-04-08 09:03:40|279.18|276.78|279.18|276.78|279.27|276.87|279.18|276.78|0
1649408630000|2022-04-08 09:03:50|279.07|276.67|278.88|276.48|279.07|276.67|278.88|276.48|0
1649408640000|2022-04-08 09:04:00|279.07|276.67|278.48|276.08|279.07|276.67|278.48|276.08|0
1649408650000|2022-04-08 09:04:10|278.68|276.28|278.68|276.28|278.78|276.38|278.68|276.28|0
1649408660000|2022-04-08 09:04:20|278.58|276.18|278.68|276.28|278.68|276.28|278.58|276.18|0
1649408670000|2022-04-08 09:04:30|278.78|276.38|278.68|276.28|278.88|276.48|278.68|276.28|0
1649408680000|2022-04-08 09:04:40|278.48|276.08|278.28|275.88|278.48|276.08|278.28|275.88|0
1649408690000|2022-04-08 09:04:50|278.48|276.08|278.48|276.08|278.68|276.28|278.48|276.08|0
1649408700000|2022-04-08 09:05:00|278.28|275.88|278.48|276.08|278.48|276.08|278.28|275.88|0
1649408710000|2022-04-08 09:05:10|278.68|276.28|278.28|275.88|278.68|276.28|278.28|275.88|0
1649408720000|2022-04-08 09:05:20|278.09|275.69|277.89|275.49|278.09|275.69|277.89|275.49|0
1649408730000|2022-04-08 09:05:30|278.09|275.69|277.89|275.49|278.09|275.69|277.89|275.49|0
1649408740000|2022-04-08 09:05:40|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649408750000|2022-04-08 09:05:50|277.89|275.49|278.09|275.69|278.09|275.69|277.89|275.49|0
1649408770000|2022-04-08 09:06:10|278.19|275.79|278.68|276.28|278.68|276.28|278.19|275.79|0
1649408780000|2022-04-08 09:06:20|278.48|276.08|278.28|275.88|278.48|276.08|278.28|275.88|0
1649408790000|2022-04-08 09:06:30|278.48|276.08|279.17|276.77|279.17|276.77|278.48|276.08|0
1649408800000|2022-04-08 09:06:40|279.37|276.97|279.66|277.26|279.66|277.26|279.37|276.97|0
1649408810000|2022-04-08 09:06:50|279.77|277.37|279.86|277.46|279.86|277.46|279.77|277.37|0
1649408820000|2022-04-08 09:07:00|280.06|277.66|279.86|277.46|280.06|277.66|279.86|277.46|0
1649408840000|2022-04-08 09:07:20|279.66|277.26|279.66|277.26|279.66|277.26|279.66|277.26|0
1649408850000|2022-04-08 09:07:30|279.57|277.17|279.47|277.07|279.57|277.17|279.47|277.07|0
1649408860000|2022-04-08 09:07:40|279.66|277.26|279.57|277.17|279.66|277.26|279.57|277.17|0
1649408870000|2022-04-08 09:07:50|279.47|277.07|279.66|277.26|279.66|277.26|279.47|277.07|0
1649408880000|2022-04-08 09:08:00|279.57|277.17|279.66|277.26|279.66|277.26|279.57|277.17|0
1649408890000|2022-04-08 09:08:10|279.77|277.37|278.84|276.44|279.77|277.37|278.84|276.44|0
1649408900000|2022-04-08 09:08:20|278.64|276.24|278.64|276.24|278.84|276.44|278.64|276.24|0
1649408910000|2022-04-08 09:08:30|279.21|276.81|279.21|276.81|279.21|276.81|279.21|276.81|0
1649408920000|2022-04-08 09:08:40|279.78|277.38|279.78|277.38|279.78|277.38|279.78|277.38|0
1649408930000|2022-04-08 09:08:50|279.58|277.18|279.78|277.38|279.78|277.38|279.58|277.18|0
1649408940000|2022-04-08 09:09:00|279.68|277.28|279.68|277.28|279.78|277.38|279.58|277.18|0
1649408950000|2022-04-08 09:09:10|279.38|276.98|279.78|277.38|279.78|277.38|279.38|276.98|0
1649408960000|2022-04-08 09:09:20|279.58|277.18|279.58|277.18|279.58|277.18|279.58|277.18|0
1649408970000|2022-04-08 09:09:30|279.48|277.08|279.58|277.18|279.58|277.18|279.48|277.08|0
1649408980000|2022-04-08 09:09:40|279.78|277.38|280.17|277.77|280.17|277.77|279.78|277.38|0
1649409000000|2022-04-08 09:10:00|280.37|277.97|280.37|277.97|280.37|277.97|280.17|277.77|0
1649409010000|2022-04-08 09:10:10|280.17|277.77|279.78|277.38|280.17|277.77|279.78|277.38|0
1649409020000|2022-04-08 09:10:20|279.58|277.18|279.78|277.38|279.78|277.38|279.58|277.18|0
1649409030000|2022-04-08 09:10:30|279.38|276.98|279.38|276.98|279.38|276.98|279.38|276.98|0
1649409060000|2022-04-08 09:11:00|279.58|277.18|279.38|276.98|279.58|277.18|279.38|276.98|0
1649409070000|2022-04-08 09:11:10|279.58|277.18|279.38|276.98|279.58|277.18|279.38|276.98|0
1649409080000|2022-04-08 09:11:20|279.18|276.78|278.99|276.59|279.18|276.78|278.99|276.59|0
1649409090000|2022-04-08 09:11:30|278.79|276.39|278.7|276.3|278.79|276.39|278.59|276.19|0
1649409100000|2022-04-08 09:11:40|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409110000|2022-04-08 09:11:50|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409120000|2022-04-08 09:12:00|278.4|276|278.3|275.9|278.4|276|278.3|275.9|0
1649409130000|2022-04-08 09:12:10|278.4|276|278.59|276.19|278.59|276.19|278.4|276|0
1649409140000|2022-04-08 09:12:20|278.4|276|278.4|276|278.4|276|278.4|276|0
1649409150000|2022-04-08 09:12:30|278.5|276.1|278.4|276|278.59|276.19|278.4|276|0
1649409160000|2022-04-08 09:12:40|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409170000|2022-04-08 09:12:50|278.4|276|278.4|276|278.4|276|278.4|276|0
1649409180000|2022-04-08 09:13:00|278.3|275.9|278.4|276|278.4|276|278.3|275.9|0
1649409190000|2022-04-08 09:13:10|278.3|275.9|278.3|275.9|278.3|275.9|278.3|275.9|0
1649409200000|2022-04-08 09:13:20|278.4|276|278.3|275.9|278.4|276|278.3|275.9|0
1649409210000|2022-04-08 09:13:30|278.4|276|278.2|275.8|278.4|276|278.2|275.8|0
1649409230000|2022-04-08 09:13:50|278.3|275.9|278.5|276.1|278.5|276.1|278.3|275.9|0
1649409240000|2022-04-08 09:14:00|278.39|275.99|278.59|276.19|278.59|276.19|278.39|275.99|0
1649409250000|2022-04-08 09:14:10|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409260000|2022-04-08 09:14:20|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409270000|2022-04-08 09:14:30|278.5|276.1|278.59|276.19|278.79|276.39|278.5|276.1|0
1649409290000|2022-04-08 09:14:50|278.79|276.39|278.99|276.59|278.99|276.59|278.79|276.39|0
1649409300000|2022-04-08 09:15:00|278.89|276.49|278.99|276.59|278.99|276.59|278.89|276.49|0
1649409310000|2022-04-08 09:15:10|278.89|276.49|278.79|276.39|278.99|276.59|278.79|276.39|0
1649409320000|2022-04-08 09:15:20|278.99|276.59|278.99|276.59|278.99|276.59|278.99|276.59|0
1649409330000|2022-04-08 09:15:30|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409340000|2022-04-08 09:15:40|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649409350000|2022-04-08 09:15:50|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409360000|2022-04-08 09:16:00|279.18|276.78|279.18|276.78|279.38|276.98|279.18|276.78|0
1649409370000|2022-04-08 09:16:10|279.38|276.98|279.18|276.78|279.38|276.98|279.18|276.78|0
1649409380000|2022-04-08 09:16:20|278.98|276.58|279.18|276.78|279.18|276.78|278.98|276.58|0
1649409390000|2022-04-08 09:16:30|278.98|276.58|278.79|276.39|278.98|276.58|278.79|276.39|0
1649409400000|2022-04-08 09:16:40|278.98|276.58|278.79|276.39|278.98|276.58|278.79|276.39|0
1649409420000|2022-04-08 09:17:00|278.89|276.49|278.79|276.39|278.98|276.58|278.79|276.39|0
1649409440000|2022-04-08 09:17:20|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649409450000|2022-04-08 09:17:30|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409480000|2022-04-08 09:18:00|278.59|276.19|278.79|276.39|278.79|276.39|278.59|276.19|0
1649409490000|2022-04-08 09:18:10|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409500000|2022-04-08 09:18:20|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409510000|2022-04-08 09:18:30|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409530000|2022-04-08 09:18:50|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409540000|2022-04-08 09:19:00|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409550000|2022-04-08 09:19:10|278.79|276.39|278.98|276.58|278.98|276.58|278.79|276.39|0
1649409560000|2022-04-08 09:19:20|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409570000|2022-04-08 09:19:30|278.69|276.29|278.59|276.19|278.69|276.29|278.59|276.19|0
1649409580000|2022-04-08 09:19:40|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409590000|2022-04-08 09:19:50|278.49|276.09|278.49|276.09|278.49|276.09|278.49|276.09|0
1649409600000|2022-04-08 09:20:00|278.59|276.19|278.79|276.39|278.79|276.39|278.39|275.99|0
1649409610000|2022-04-08 09:20:10|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409640000|2022-04-08 09:20:40|278.49|276.09|278.59|276.19|278.59|276.19|278.49|276.09|0
1649409650000|2022-04-08 09:20:50|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409660000|2022-04-08 09:21:00|278.59|276.19|278.69|276.29|278.79|276.39|278.59|276.19|0
1649409670000|2022-04-08 09:21:10|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409680000|2022-04-08 09:21:20|278.69|276.29|278.39|275.99|278.69|276.29|278.39|275.99|0
1649409690000|2022-04-08 09:21:30|278.49|276.09|278.39|275.99|278.49|276.09|278.39|275.99|0
1649409700000|2022-04-08 09:21:40|278.59|276.19|278.69|276.29|278.69|276.29|278.59|276.19|0
1649409710000|2022-04-08 09:21:50|278.59|276.19|278.39|275.99|278.59|276.19|278.39|275.99|0
1649409720000|2022-04-08 09:22:00|278.59|276.19|278.39|275.99|278.59|276.19|278.39|275.99|0
1649409730000|2022-04-08 09:22:10|278.49|276.09|278.39|275.99|278.59|276.19|278.39|275.99|0
1649409740000|2022-04-08 09:22:20|278.49|276.09|278.59|276.19|278.59|276.19|278.49|276.09|0
1649409750000|2022-04-08 09:22:30|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409800000|2022-04-08 09:23:20|278.49|276.09|278.39|275.99|278.49|276.09|278.39|275.99|0
1649409820000|2022-04-08 09:23:40|278.59|276.19|278.78|276.38|278.78|276.38|278.59|276.19|0
1649409830000|2022-04-08 09:23:50|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409850000|2022-04-08 09:24:10|278.39|275.99|278.78|276.38|278.78|276.38|278.39|275.99|0
1649409860000|2022-04-08 09:24:20|278.59|276.19|278.39|275.99|278.59|276.19|278.39|275.99|0
1649409870000|2022-04-08 09:24:30|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409880000|2022-04-08 09:24:40|278.39|275.99|278.59|276.19|278.59|276.19|278.39|275.99|0
1649409890000|2022-04-08 09:24:50|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409900000|2022-04-08 09:25:00|278.49|276.09|278.59|276.19|278.59|276.19|278.39|275.99|0
1649409910000|2022-04-08 09:25:10|278.49|276.09|278.59|276.19|278.59|276.19|278.49|276.09|0
1649409920000|2022-04-08 09:25:20|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409940000|2022-04-08 09:25:40|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409950000|2022-04-08 09:25:50|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409970000|2022-04-08 09:26:10|278.59|276.19|278.39|275.99|278.59|276.19|278.39|275.99|0
1649410010000|2022-04-08 09:26:50|278.19|275.79|278.19|275.79|278.19|275.79|278.19|275.79|0
1649410060000|2022-04-08 09:27:40|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649410070000|2022-04-08 09:27:50|278.59|276.19|278.59|276.19|278.78|276.38|278.59|276.19|0
1649410080000|2022-04-08 09:28:00|278.49|276.09|278.59|276.19|278.59|276.19|278.49|276.09|0
1649410090000|2022-04-08 09:28:10|278.39|275.99|278.59|276.19|278.59|276.19|278.39|275.99|0
1649410100000|2022-04-08 09:28:20|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410120000|2022-04-08 09:28:40|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649410130000|2022-04-08 09:28:50|278.78|276.38|278.88|276.48|278.88|276.48|278.78|276.38|0
1649410140000|2022-04-08 09:29:00|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410180000|2022-04-08 09:29:40|278.98|276.58|278.88|276.48|278.98|276.58|278.88|276.48|0
1649410190000|2022-04-08 09:29:50|278.98|276.58|278.78|276.38|278.98|276.58|278.78|276.38|0
1649410220000|2022-04-08 09:30:20|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649410230000|2022-04-08 09:30:30|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410240000|2022-04-08 09:30:40|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410260000|2022-04-08 09:31:00|278.98|276.58|279.18|276.78|279.18|276.78|278.98|276.58|0
1649410270000|2022-04-08 09:31:10|279.28|276.88|279.37|276.97|279.37|276.97|279.28|276.88|0
1649410280000|2022-04-08 09:31:20|279.48|277.08|279.37|276.97|279.48|277.08|279.37|276.97|0
1649410290000|2022-04-08 09:31:30|279.18|276.78|279.18|276.78|279.18|276.78|279.18|276.78|0
1649410300000|2022-04-08 09:31:40|278.98|276.58|278.69|276.29|278.98|276.58|278.69|276.29|0
1649410310000|2022-04-08 09:31:50|278.78|276.38|278.58|276.18|278.98|276.58|278.58|276.18|0
1649410320000|2022-04-08 09:32:00|278.78|276.38|278.58|276.18|278.78|276.38|278.58|276.18|0
1649410330000|2022-04-08 09:32:10|278.98|276.58|278.78|276.38|278.98|276.58|278.78|276.38|0
1649410340000|2022-04-08 09:32:20|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410350000|2022-04-08 09:32:30|278.78|276.38|278.78|276.38|278.78|276.38|278.69|276.29|0
1649410360000|2022-04-08 09:32:40|278.69|276.29|278.58|276.18|278.69|276.29|278.58|276.18|0
1649410370000|2022-04-08 09:32:50|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410380000|2022-04-08 09:33:00|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410400000|2022-04-08 09:33:20|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410410000|2022-04-08 09:33:30|278.69|276.29|278.58|276.18|278.69|276.29|278.58|276.18|0
1649410420000|2022-04-08 09:33:40|278.78|276.38|278.98|276.58|278.98|276.58|278.78|276.38|0
1649410440000|2022-04-08 09:34:00|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649410450000|2022-04-08 09:34:10|278.98|276.58|279.17|276.77|279.17|276.77|278.98|276.58|0
1649410460000|2022-04-08 09:34:20|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649410470000|2022-04-08 09:34:30|278.88|276.48|278.98|276.58|278.98|276.58|278.88|276.48|0
1649410480000|2022-04-08 09:34:40|278.88|276.48|278.98|276.58|278.98|276.58|278.78|276.38|0
1649410500000|2022-04-08 09:35:00|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649410510000|2022-04-08 09:35:10|279.37|276.97|279.37|276.97|279.37|276.97|279.37|276.97|0
1649410520000|2022-04-08 09:35:20|279.28|276.88|279.28|276.88|279.28|276.88|279.28|276.88|0
1649410530000|2022-04-08 09:35:30|279.17|276.77|278.98|276.58|279.17|276.77|278.98|276.58|0
1649410540000|2022-04-08 09:35:40|279.17|276.77|279.37|276.97|279.37|276.97|279.17|276.77|0
1649410550000|2022-04-08 09:35:50|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649410560000|2022-04-08 09:36:00|279.37|276.97|279.57|277.17|279.57|277.17|279.37|276.97|0
1649410580000|2022-04-08 09:36:20|279.77|277.37|280.36|277.96|280.36|277.96|279.77|277.37|0
1649410590000|2022-04-08 09:36:30|280.46|278.06|280.36|277.96|280.75|278.35|280.36|277.96|0
1649410610000|2022-04-08 09:36:50|280.55|278.15|280.16|277.76|280.55|278.15|280.16|277.76|0
1649410620000|2022-04-08 09:37:00|279.96|277.56|279.76|277.36|279.96|277.56|279.76|277.36|0
1649410630000|2022-04-08 09:37:10|279.57|277.17|279.57|277.17|279.57|277.17|279.47|277.07|0
1649410640000|2022-04-08 09:37:20|279.37|276.97|279.28|276.88|279.37|276.97|279.28|276.88|0
1649410650000|2022-04-08 09:37:30|279.37|276.97|278.98|276.58|279.37|276.97|278.98|276.58|0
1649410660000|2022-04-08 09:37:40|279.17|276.77|278.98|276.58|279.17|276.77|278.98|276.58|0
1649410680000|2022-04-08 09:38:00|278.78|276.38|278.98|276.58|278.98|276.58|278.78|276.38|0
1649410690000|2022-04-08 09:38:10|278.88|276.48|278.88|276.48|278.88|276.48|278.88|276.48|0
1649410700000|2022-04-08 09:38:20|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410710000|2022-04-08 09:38:30|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410720000|2022-04-08 09:38:40|278.78|276.38|278.58|276.18|278.78|276.38|278.58|276.18|0
1649410760000|2022-04-08 09:39:20|278.68|276.28|278.78|276.38|278.88|276.48|278.68|276.28|0
1649410780000|2022-04-08 09:39:40|278.68|276.28|278.58|276.18|278.68|276.28|278.58|276.18|0
1649410840000|2022-04-08 09:40:40|278.68|276.28|278.78|276.38|278.78|276.38|278.68|276.28|0
1649410850000|2022-04-08 09:40:50|278.58|276.18|278.68|276.28|278.68|276.28|278.58|276.18|0
1649410860000|2022-04-08 09:41:00|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410920000|2022-04-08 09:42:00|278.78|276.38|278.58|276.18|278.78|276.38|278.58|276.18|0
1649410940000|2022-04-08 09:42:20|278.68|276.28|278.97|276.57|278.97|276.57|278.68|276.28|0
1649410950000|2022-04-08 09:42:30|278.78|276.38|278.97|276.57|279.17|276.77|278.78|276.38|0
1649410980000|2022-04-08 09:43:00|279.17|276.77|279.37|276.97|279.37|276.97|279.17|276.77|0
1649410990000|2022-04-08 09:43:10|279.57|277.17|279.76|277.36|279.76|277.36|279.56|277.16|0
1649411000000|2022-04-08 09:43:20|279.86|277.46|279.56|277.16|279.86|277.46|279.56|277.16|0
1649411010000|2022-04-08 09:43:30|279.76|277.36|279.96|277.56|279.96|277.56|279.76|277.36|0
1649411020000|2022-04-08 09:43:40|280.16|277.76|279.96|277.56|280.16|277.76|279.96|277.56|0
1649411030000|2022-04-08 09:43:50|279.86|277.46|279.96|277.56|279.96|277.56|279.86|277.46|0
1649411040000|2022-04-08 09:44:00|279.76|277.36|279.76|277.36|279.76|277.36|279.76|277.36|0
1649411050000|2022-04-08 09:44:10|279.96|277.56|279.96|277.56|279.96|277.56|279.96|277.56|0
1649411060000|2022-04-08 09:44:20|280.16|277.76|280.16|277.76|280.35|277.95|280.16|277.76|0
1649411070000|2022-04-08 09:44:30|280.35|277.95|280.35|277.95|280.35|277.95|280.35|277.95|0
1649411090000|2022-04-08 09:44:50|280.46|278.06|280.46|278.06|280.46|278.06|280.46|278.06|0
1649411100000|2022-04-08 09:45:00|280.55|278.15|280.16|277.76|280.55|278.15|280.16|277.76|0
1649411110000|2022-04-08 09:45:10|280.35|277.95|280.16|277.76|280.35|277.95|280.16|277.76|0
1649411130000|2022-04-08 09:45:30|279.96|277.56|279.76|277.36|279.96|277.56|279.76|277.36|0
1649411140000|2022-04-08 09:45:40|279.56|277.16|279.56|277.16|279.56|277.16|279.56|277.16|0
1649411150000|2022-04-08 09:45:50|279.76|277.36|279.76|277.36|279.96|277.56|279.76|277.36|0
1649411160000|2022-04-08 09:46:00|279.67|277.27|279.67|277.27|279.76|277.36|279.67|277.27|0
1649411170000|2022-04-08 09:46:10|279.76|277.36|279.56|277.16|279.76|277.36|279.56|277.16|0
1649411180000|2022-04-08 09:46:20|279.37|276.97|279.17|276.77|279.37|276.97|279.17|276.77|0
1649411200000|2022-04-08 09:46:40|279.27|276.87|279.27|276.87|279.27|276.87|279.27|276.87|0
1649411210000|2022-04-08 09:46:50|279.17|276.77|279.27|276.87|279.27|276.87|279.17|276.77|0
1649411220000|2022-04-08 09:47:00|279.17|276.77|279.37|276.97|279.37|276.97|279.07|276.67|0
1649411230000|2022-04-08 09:47:10|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649411250000|2022-04-08 09:47:30|278.97|276.57|278.97|276.57|278.97|276.57|278.97|276.57|0
1649411270000|2022-04-08 09:47:50|279.17|276.77|278.97|276.57|279.17|276.77|278.97|276.57|0
1649411280000|2022-04-08 09:48:00|278.77|276.37|278.58|276.18|278.77|276.37|278.58|276.18|0
1649411290000|2022-04-08 09:48:10|278.38|275.98|278.38|275.98|278.38|275.98|278.38|275.98|0
1649411310000|2022-04-08 09:48:30|278.18|275.78|277.99|275.59|278.18|275.78|277.99|275.59|0
1649411320000|2022-04-08 09:48:40|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411350000|2022-04-08 09:49:10|277.59|275.19|277.79|275.39|277.79|275.39|277.59|275.19|0
1649411360000|2022-04-08 09:49:20|277.99|275.59|277.89|275.49|277.99|275.59|277.89|275.49|0
1649411370000|2022-04-08 09:49:30|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411380000|2022-04-08 09:49:40|277.59|275.19|277.59|275.19|277.59|275.19|277.59|275.19|0
1649411400000|2022-04-08 09:50:00|277.79|275.39|277.79|275.39|277.79|275.39|277.7|275.3|0
1649411410000|2022-04-08 09:50:10|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1649411420000|2022-04-08 09:50:20|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649411430000|2022-04-08 09:50:30|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1649411440000|2022-04-08 09:50:40|278.18|275.78|278.38|275.98|278.38|275.98|278.18|275.78|0
1649411450000|2022-04-08 09:50:50|278.18|275.78|278.18|275.78|278.38|275.98|278.18|275.78|0
1649411460000|2022-04-08 09:51:00|278.38|275.98|278.18|275.78|278.38|275.98|278.18|275.78|0
1649411470000|2022-04-08 09:51:10|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1649411480000|2022-04-08 09:51:20|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649411490000|2022-04-08 09:51:30|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1649411510000|2022-04-08 09:51:50|278.09|275.69|277.99|275.59|278.18|275.78|277.99|275.59|0
1649411540000|2022-04-08 09:52:20|277.79|275.39|277.79|275.39|277.99|275.59|277.79|275.39|0
1649411550000|2022-04-08 09:52:30|277.59|275.19|277.59|275.19|277.59|275.19|277.59|275.19|0
1649411560000|2022-04-08 09:52:40|277.4|275|277.59|275.19|277.59|275.19|277.4|275|0
1649411570000|2022-04-08 09:52:50|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411580000|2022-04-08 09:53:00|277.69|275.29|277.99|275.59|277.99|275.59|277.69|275.29|0
1649411590000|2022-04-08 09:53:10|278.18|275.78|277.99|275.59|278.18|275.78|277.99|275.59|0
1649411600000|2022-04-08 09:53:20|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411630000|2022-04-08 09:53:50|277.59|275.19|277.79|275.39|277.79|275.39|277.59|275.19|0
1649411650000|2022-04-08 09:54:10|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649411690000|2022-04-08 09:54:50|278.18|275.78|277.98|275.58|278.18|275.78|277.98|275.58|0
1649411700000|2022-04-08 09:55:00|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649411710000|2022-04-08 09:55:10|278.18|275.78|278.38|275.98|278.38|275.98|278.18|275.78|0
1649411760000|2022-04-08 09:56:00|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649411770000|2022-04-08 09:56:10|278.38|275.98|278.18|275.78|278.38|275.98|278.18|275.78|0
1649411790000|2022-04-08 09:56:30|277.98|275.58|278.18|275.78|278.18|275.78|277.98|275.58|0
1649411810000|2022-04-08 09:56:50|278.28|275.88|278.18|275.78|278.28|275.88|278.18|275.78|0
1649411830000|2022-04-08 09:57:10|278.09|275.69|278.18|275.78|278.18|275.78|278.09|275.69|0
1649411840000|2022-04-08 09:57:20|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649411850000|2022-04-08 09:57:30|277.89|275.49|277.89|275.49|277.89|275.49|277.89|275.49|0
1649411860000|2022-04-08 09:57:40|277.98|275.58|278.18|275.78|278.18|275.78|277.98|275.58|0
1649411870000|2022-04-08 09:57:50|277.98|275.58|277.98|275.58|278.18|275.78|277.98|275.58|0
1649411880000|2022-04-08 09:58:00|277.89|275.49|277.39|274.99|277.89|275.49|277.39|274.99|0
1649411890000|2022-04-08 09:58:10|277.59|275.19|277.79|275.39|277.79|275.39|277.59|275.19|0
1649411900000|2022-04-08 09:58:20|277.69|275.29|277.79|275.39|277.79|275.39|277.69|275.29|0
1649411920000|2022-04-08 09:58:40|277.89|275.49|277.89|275.49|277.89|275.49|277.89|275.49|0
1649411930000|2022-04-08 09:58:50|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411950000|2022-04-08 09:59:10|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649411960000|2022-04-08 09:59:20|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411970000|2022-04-08 09:59:30|277.89|275.49|277.79|275.39|277.89|275.49|277.79|275.39|0
1649411980000|2022-04-08 09:59:40|277.89|275.49|277.98|275.58|277.98|275.58|277.89|275.49|0
1649411990000|2022-04-08 09:59:50|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649412000000|2022-04-08 10:00:00|277.98|275.58|277.79|275.39|278.18|275.78|277.79|275.39|0
1649412010000|2022-04-08 10:00:10|277.98|275.58|277.79|275.39|277.98|275.58|277.79|275.39|0
1649412020000|2022-04-08 10:00:20|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649412030000|2022-04-08 10:00:30|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649412040000|2022-04-08 10:00:40|278.38|275.98|278.38|275.98|278.38|275.98|278.38|275.98|0
1649412050000|2022-04-08 10:00:50|278.57|276.17|278.77|276.37|278.77|276.37|278.57|276.17|0
1649412060000|2022-04-08 10:01:00|278.97|276.57|279.16|276.76|279.16|276.76|278.97|276.57|0
1649412070000|2022-04-08 10:01:10|279.36|276.96|278.77|276.37|279.36|276.96|278.77|276.37|0
1649412080000|2022-04-08 10:01:20|278.57|276.17|278.77|276.37|278.77|276.37|278.57|276.17|0
1649412090000|2022-04-08 10:01:30|278.57|276.17|278.77|276.37|278.77|276.37|278.57|276.17|0
1649412100000|2022-04-08 10:01:40|278.57|276.17|278.67|276.27|278.67|276.27|278.57|276.17|0
1649412110000|2022-04-08 10:01:50|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649412120000|2022-04-08 10:02:00|278.18|275.78|277.98|275.58|278.18|275.78|277.98|275.58|0
1649412140000|2022-04-08 10:02:20|278.08|275.68|277.89|275.49|278.08|275.68|277.59|275.19|0
1649412150000|2022-04-08 10:02:30|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649412160000|2022-04-08 10:02:40|277.89|275.49|277.2|274.8|277.89|275.49|277.2|274.8|0
1649412170000|2022-04-08 10:02:50|277|274.6|277|274.6|277|274.6|277|274.6|0
1649412180000|2022-04-08 10:03:00|277.19|274.79|277.78|275.38|277.78|275.38|277.19|274.79|0
1649412190000|2022-04-08 10:03:10|277.59|275.19|277.39|274.99|277.59|275.19|277.39|274.99|0
1649412200000|2022-04-08 10:03:20|277.19|274.79|277.39|274.99|277.39|274.99|277.19|274.79|0
1649412210000|2022-04-08 10:03:30|277.3|274.9|277|274.6|277.3|274.9|277|274.6|0
1649412220000|2022-04-08 10:03:40|276.8|274.4|277.19|274.79|277.19|274.79|276.8|274.4|0
1649412240000|2022-04-08 10:04:00|277.3|274.9|277.39|274.99|277.39|274.99|277.3|274.9|0
1649412250000|2022-04-08 10:04:10|277.59|275.19|277.39|274.99|277.59|275.19|277.39|274.99|0
1649412260000|2022-04-08 10:04:20|277.59|275.19|277.49|275.09|277.59|275.19|277.49|275.09|0
1649412270000|2022-04-08 10:04:30|277.39|274.99|277.78|275.38|277.78|275.38|277.3|274.9|0
1649412280000|2022-04-08 10:04:40|277.69|275.29|277.69|275.29|277.69|275.29|277.59|275.19|0
1649412290000|2022-04-08 10:04:50|277.78|275.38|277.78|275.38|277.78|275.38|277.59|275.19|0
1649412300000|2022-04-08 10:05:00|277.98|275.58|277.89|275.49|278.18|275.78|277.89|275.49|0
1649412310000|2022-04-08 10:05:10|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649412320000|2022-04-08 10:05:20|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649412330000|2022-04-08 10:05:30|277.98|275.58|277.78|275.38|277.98|275.58|277.78|275.38|0
1649412340000|2022-04-08 10:05:40|277.98|275.58|278.18|275.78|278.18|275.78|277.98|275.58|0
1649412350000|2022-04-08 10:05:50|277.98|275.58|278.28|275.88|278.28|275.88|277.98|275.58|0
1649412360000|2022-04-08 10:06:00|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649412370000|2022-04-08 10:06:10|277.98|275.58|278.08|275.68|278.08|275.68|277.98|275.58|0
1649412380000|2022-04-08 10:06:20|278.18|275.78|278.37|275.97|278.37|275.97|278.18|275.78|0
1649412390000|2022-04-08 10:06:30|278.57|276.17|278.57|276.17|278.77|276.37|278.57|276.17|0
1649412400000|2022-04-08 10:06:40|278.37|275.97|278.37|275.97|278.37|275.97|278.37|275.97|0
1649412420000|2022-04-08 10:07:00|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649412430000|2022-04-08 10:07:10|278.48|276.08|278.57|276.17|278.57|276.17|278.37|275.97|0
1649412440000|2022-04-08 10:07:20|278.48|276.08|278.37|275.97|278.48|276.08|278.37|275.97|0
1649412450000|2022-04-08 10:07:30|278.18|275.78|278.18|275.78|278.57|276.17|278.18|275.78|0
1649412470000|2022-04-08 10:07:50|277.88|275.48|277.88|275.48|277.88|275.48|277.78|275.38|0
1649412480000|2022-04-08 10:08:00|277.78|275.38|277.98|275.58|278.18|275.78|277.78|275.38|0
1649412490000|2022-04-08 10:08:10|278.18|275.78|277.98|275.58|278.18|275.78|277.98|275.58|0
1649412500000|2022-04-08 10:08:20|277.78|275.38|277.69|275.29|277.78|275.38|277.69|275.29|0
1649412510000|2022-04-08 10:08:30|277.78|275.38|277.98|275.58|277.98|275.58|277.78|275.38|0
1649412520000|2022-04-08 10:08:40|277.88|275.48|277.98|275.58|277.98|275.58|277.88|275.48|0
1649412530000|2022-04-08 10:08:50|277.78|275.38|277.88|275.48|277.88|275.48|277.78|275.38|0
1649412540000|2022-04-08 10:09:00|277.98|275.58|277.98|275.58|278.08|275.68|277.98|275.58|0
1649412550000|2022-04-08 10:09:10|277.78|275.38|277.88|275.48|277.88|275.48|277.78|275.38|0
1649412560000|2022-04-08 10:09:20|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649412570000|2022-04-08 10:09:30|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649412580000|2022-04-08 10:09:40|277.98|275.58|278.18|275.78|278.18|275.78|277.98|275.58|0
1649412590000|2022-04-08 10:09:50|278.08|275.68|278.18|275.78|278.18|275.78|278.08|275.68|0
1649412610000|2022-04-08 10:10:10|278.17|275.77|278.17|275.77|278.17|275.77|278.17|275.77|0
1649412620000|2022-04-08 10:10:20|278.08|275.68|278.17|275.77|278.17|275.77|278.08|275.68|0
1649412640000|2022-04-08 10:10:40|277.98|275.58|278.17|275.77|278.17|275.77|277.98|275.58|0
1649412650000|2022-04-08 10:10:50|278.08|275.68|278.17|275.77|278.17|275.77|277.98|275.58|0
1649412660000|2022-04-08 10:11:00|277.98|275.58|278.08|275.68|278.08|275.68|277.98|275.58|0
1649412670000|2022-04-08 10:11:10|277.98|275.58|277.78|275.38|277.98|275.58|277.78|275.38|0
1649412680000|2022-04-08 10:11:20|277.58|275.18|277.69|275.29|277.69|275.29|277.58|275.18|0
1649412690000|2022-04-08 10:11:30|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649412700000|2022-04-08 10:11:40|277.88|275.48|277.98|275.58|278.08|275.68|277.88|275.48|0
1649412710000|2022-04-08 10:11:50|278.08|275.68|278.08|275.68|278.08|275.68|278.08|275.68|0
1649412720000|2022-04-08 10:12:00|278.17|275.77|277.98|275.58|278.17|275.77|277.98|275.58|0
1649412730000|2022-04-08 10:12:10|278.08|275.68|277.98|275.58|278.17|275.77|277.98|275.58|0
1649412740000|2022-04-08 10:12:20|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649412750000|2022-04-08 10:12:30|277.98|275.58|277.78|275.38|277.98|275.58|277.78|275.38|0
1649412760000|2022-04-08 10:12:40|278.08|275.68|277.98|275.58|278.08|275.68|277.88|275.48|0
1649412770000|2022-04-08 10:12:50|277.88|275.48|277.98|275.58|277.98|275.58|277.88|275.48|0
1649412780000|2022-04-08 10:13:00|278.08|275.68|278.17|275.77|278.17|275.77|278.08|275.68|0
1649412790000|2022-04-08 10:13:10|277.98|275.58|278.17|275.77|278.17|275.77|277.98|275.58|0
1649412810000|2022-04-08 10:13:30|278.37|275.97|278.37|275.97|278.37|275.97|278.37|275.97|0
1649412820000|2022-04-08 10:13:40|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649412840000|2022-04-08 10:14:00|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1649412850000|2022-04-08 10:14:10|279.16|276.76|280.34|277.94|280.34|277.94|279.16|276.76|0
1649412860000|2022-04-08 10:14:20|280.54|278.14|280.74|278.34|280.74|278.34|280.34|277.94|0
1649412870000|2022-04-08 10:14:30|280.93|278.53|281.13|278.73|281.13|278.73|280.74|278.34|0
1649412880000|2022-04-08 10:14:40|280.93|278.53|280.54|278.14|280.93|278.53|280.54|278.14|0
1649412890000|2022-04-08 10:14:50|281.13|278.73|281.23|278.83|281.23|278.83|281.04|278.64|0
1649412900000|2022-04-08 10:15:00|280.93|278.53|280.74|278.34|281.13|278.73|280.74|278.34|0
1649412910000|2022-04-08 10:15:10|280.93|278.53|280.14|277.74|280.93|278.53|280.14|277.74|0
1649412920000|2022-04-08 10:15:20|279.75|277.35|278.96|276.56|279.75|277.35|278.87|276.47|0
1649412930000|2022-04-08 10:15:30|278.76|276.36|279.95|277.55|280.34|277.94|278.76|276.36|0
1649412940000|2022-04-08 10:15:40|279.65|277.25|279.35|276.95|279.65|277.25|279.35|276.95|0
1649412950000|2022-04-08 10:15:50|279.55|277.15|279.35|276.95|279.55|277.15|279.35|276.95|0
1649412960000|2022-04-08 10:16:00|279.26|276.86|279.16|276.76|279.26|276.86|278.96|276.56|0
1649412970000|2022-04-08 10:16:10|279.35|276.95|279.65|277.25|279.95|277.55|279.35|276.95|0
1649412980000|2022-04-08 10:16:20|279.95|277.55|279.75|277.35|279.95|277.55|279.75|277.35|0
1649412990000|2022-04-08 10:16:30|279.65|277.25|279.75|277.35|279.95|277.55|279.65|277.25|0
1649413000000|2022-04-08 10:16:40|279.55|277.15|280.05|277.65|280.05|277.65|279.55|277.15|0
1649413010000|2022-04-08 10:16:50|279.95|277.55|279.65|277.25|279.95|277.55|279.65|277.25|0
1649413020000|2022-04-08 10:17:00|279.95|277.55|279.95|277.55|279.95|277.55|279.85|277.45|0
1649413030000|2022-04-08 10:17:10|279.55|277.15|279.75|277.35|279.75|277.35|279.55|277.15|0
1649413050000|2022-04-08 10:17:30|280.14|277.74|280.14|277.74|280.34|277.94|280.14|277.74|0
1649413060000|2022-04-08 10:17:40|280.34|277.94|281.13|278.73|281.13|278.73|280.34|277.94|0
1649413070000|2022-04-08 10:17:50|281.33|278.93|281.43|279.03|281.43|279.03|281.33|278.93|0
1649413080000|2022-04-08 10:18:00|281.23|278.83|281.72|279.32|281.72|279.32|281.13|278.73|0
1649413090000|2022-04-08 10:18:10|281.53|279.13|281.53|279.13|281.63|279.23|281.53|279.13|0
1649413100000|2022-04-08 10:18:20|281.33|278.93|281.33|278.93|281.33|278.93|281.33|278.93|0
1649413110000|2022-04-08 10:18:30|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413120000|2022-04-08 10:18:40|281.53|279.13|281.72|279.32|281.72|279.32|281.53|279.13|0
1649413140000|2022-04-08 10:19:00|281.63|279.23|281.53|279.13|281.63|279.23|281.53|279.13|0
1649413150000|2022-04-08 10:19:10|281.63|279.23|281.72|279.32|281.92|279.52|281.53|279.13|0
1649413160000|2022-04-08 10:19:20|281.92|279.52|281.72|279.32|281.92|279.52|281.72|279.32|0
1649413170000|2022-04-08 10:19:30|281.63|279.23|281.53|279.13|281.63|279.23|281.53|279.13|0
1649413180000|2022-04-08 10:19:40|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413190000|2022-04-08 10:19:50|281.63|279.23|281.83|279.43|281.83|279.43|281.63|279.23|0
1649413200000|2022-04-08 10:20:00|281.72|279.32|281.72|279.32|281.92|279.52|281.72|279.32|0
1649413210000|2022-04-08 10:20:10|281.53|279.13|281.13|278.73|281.72|279.32|281.13|278.73|0
1649413220000|2022-04-08 10:20:20|281.33|278.93|281.33|278.93|281.33|278.93|281.33|278.93|0
1649413230000|2022-04-08 10:20:30|281.23|278.83|281.13|278.73|281.23|278.83|281.13|278.73|0
1649413240000|2022-04-08 10:20:40|281.33|278.93|281.52|279.12|281.52|279.12|281.33|278.93|0
1649413250000|2022-04-08 10:20:50|281.43|279.03|281.33|278.93|281.43|279.03|281.23|278.83|0
1649413260000|2022-04-08 10:21:00|281.43|279.03|281.92|279.52|281.92|279.52|281.43|279.03|0
1649413270000|2022-04-08 10:21:10|282.12|279.72|281.92|279.52|282.12|279.72|281.92|279.52|0
1649413280000|2022-04-08 10:21:20|282.12|279.72|281.83|279.43|282.12|279.72|281.83|279.43|0
1649413290000|2022-04-08 10:21:30|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413300000|2022-04-08 10:21:40|281.92|279.52|282.12|279.72|282.12|279.72|281.92|279.52|0
1649413310000|2022-04-08 10:21:50|281.92|279.52|282.12|279.72|282.12|279.72|281.92|279.52|0
1649413320000|2022-04-08 10:22:00|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1649413330000|2022-04-08 10:22:10|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649413340000|2022-04-08 10:22:20|281.92|279.52|282.32|279.92|282.32|279.92|281.92|279.52|0
1649413350000|2022-04-08 10:22:30|282.12|279.72|282.51|280.11|282.51|280.11|282.12|279.72|0
1649413360000|2022-04-08 10:22:40|282.71|280.31|282.51|280.11|282.71|280.31|282.51|280.11|0
1649413370000|2022-04-08 10:22:50|282.71|280.31|282.32|279.92|282.71|280.31|282.32|279.92|0
1649413380000|2022-04-08 10:23:00|282.12|279.72|282.22|279.82|282.32|279.92|282.12|279.72|0
1649413390000|2022-04-08 10:23:10|282.12|279.72|282.32|279.92|282.32|279.92|282.12|279.72|0
1649413400000|2022-04-08 10:23:20|282.42|280.02|282.71|280.31|282.71|280.31|282.42|280.02|0
1649413410000|2022-04-08 10:23:30|282.62|280.22|282.71|280.31|282.71|280.31|282.51|280.11|0
1649413420000|2022-04-08 10:23:40|282.51|280.11|282.32|279.92|282.51|280.11|282.32|279.92|0
1649413430000|2022-04-08 10:23:50|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1649413440000|2022-04-08 10:24:00|282.32|279.92|282.32|279.92|282.32|279.92|282.32|279.92|0
1649413450000|2022-04-08 10:24:10|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649413460000|2022-04-08 10:24:20|282.22|279.82|282.22|279.82|282.32|279.92|282.22|279.82|0
1649413470000|2022-04-08 10:24:30|282.12|279.72|282.12|279.72|282.32|279.92|282.12|279.72|0
1649413480000|2022-04-08 10:24:40|282.22|279.82|282.12|279.72|282.22|279.82|282.12|279.72|0
1649413490000|2022-04-08 10:24:50|281.92|279.52|281.92|279.52|281.92|279.52|281.72|279.32|0
1649413510000|2022-04-08 10:25:10|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649413520000|2022-04-08 10:25:20|282.51|280.11|282.42|280.02|282.51|280.11|282.42|280.02|0
1649413530000|2022-04-08 10:25:30|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1649413540000|2022-04-08 10:25:40|282.42|280.02|282.31|279.91|282.42|280.02|282.31|279.91|0
1649413550000|2022-04-08 10:25:50|282.51|280.11|282.31|279.91|282.51|280.11|282.31|279.91|0
1649413570000|2022-04-08 10:26:10|282.42|280.02|282.31|279.91|282.42|280.02|282.31|279.91|0
1649413580000|2022-04-08 10:26:20|282.71|280.31|282.71|280.31|282.71|280.31|282.51|280.11|0
1649413590000|2022-04-08 10:26:30|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1649413600000|2022-04-08 10:26:40|282.71|280.31|282.51|280.11|282.71|280.31|282.51|280.11|0
1649413620000|2022-04-08 10:27:00|282.71|280.31|282.51|280.11|282.71|280.31|282.51|280.11|0
1649413630000|2022-04-08 10:27:10|282.62|280.22|282.71|280.31|282.81|280.41|282.62|280.22|0
1649413640000|2022-04-08 10:27:20|282.31|279.91|282.12|279.72|282.31|279.91|282.12|279.72|0
1649413650000|2022-04-08 10:27:30|282.31|279.91|281.92|279.52|282.31|279.91|281.92|279.52|0
1649413660000|2022-04-08 10:27:40|281.72|279.32|281.32|278.92|281.72|279.32|281.32|278.92|0
1649413670000|2022-04-08 10:27:50|281.52|279.12|281.43|279.03|281.52|279.12|281.43|279.03|0
1649413680000|2022-04-08 10:28:00|281.52|279.12|281.32|278.92|281.52|279.12|281.32|278.92|0
1649413690000|2022-04-08 10:28:10|281.52|279.12|281.72|279.32|281.72|279.32|281.52|279.12|0
1649413710000|2022-04-08 10:28:30|282.12|279.72|281.92|279.52|282.12|279.72|281.92|279.52|0
1649413720000|2022-04-08 10:28:40|282.12|279.72|282.12|279.72|282.12|279.72|281.92|279.52|0
1649413730000|2022-04-08 10:28:50|281.92|279.52|282.12|279.72|282.12|279.72|281.92|279.52|0
1649413740000|2022-04-08 10:29:00|281.92|279.52|281.72|279.32|281.92|279.52|281.72|279.32|0
1649413750000|2022-04-08 10:29:10|281.52|279.12|281.62|279.22|281.72|279.32|281.52|279.12|0
1649413760000|2022-04-08 10:29:20|281.52|279.12|281.72|279.32|281.72|279.32|281.52|279.12|0
1649413780000|2022-04-08 10:29:40|281.92|279.52|281.82|279.42|281.92|279.52|281.82|279.42|0
1649413790000|2022-04-08 10:29:50|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413800000|2022-04-08 10:30:00|281.92|279.52|281.92|279.52|281.92|279.52|281.72|279.32|0
1649413810000|2022-04-08 10:30:10|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1649413820000|2022-04-08 10:30:20|281.92|279.52|282.11|279.71|282.11|279.71|281.82|279.42|0
1649413830000|2022-04-08 10:30:30|282.02|279.62|281.92|279.52|282.11|279.71|281.92|279.52|0
1649413840000|2022-04-08 10:30:40|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413850000|2022-04-08 10:30:50|281.82|279.42|281.82|279.42|281.92|279.52|281.82|279.42|0
1649413860000|2022-04-08 10:31:00|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413880000|2022-04-08 10:31:20|281.62|279.22|281.72|279.32|281.72|279.32|281.62|279.22|0
1649413890000|2022-04-08 10:31:30|281.62|279.22|281.72|279.32|281.72|279.32|281.52|279.12|0
1649413900000|2022-04-08 10:31:40|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1649413910000|2022-04-08 10:31:50|282.02|279.62|282.11|279.71|282.11|279.71|282.02|279.62|0
1649413920000|2022-04-08 10:32:00|281.92|279.52|282.22|279.82|282.22|279.82|281.92|279.52|0
1649413930000|2022-04-08 10:32:10|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1649413950000|2022-04-08 10:32:30|282.31|279.91|282.51|280.11|282.51|280.11|282.31|279.91|0
1649413960000|2022-04-08 10:32:40|282.61|280.21|282.71|280.31|282.71|280.31|282.51|280.11|0
1649413970000|2022-04-08 10:32:50|282.61|280.21|282.51|280.11|282.61|280.21|282.51|280.11|0
1649413980000|2022-04-08 10:33:00|282.31|279.91|282.51|280.11|282.71|280.31|282.31|279.91|0
1649413990000|2022-04-08 10:33:10|282.31|279.91|282.31|279.91|282.31|279.91|282.31|279.91|0
1649414000000|2022-04-08 10:33:20|282.11|279.71|281.92|279.52|282.11|279.71|281.92|279.52|0
1649414010000|2022-04-08 10:33:30|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649414020000|2022-04-08 10:33:40|281.52|279.12|281.72|279.32|281.72|279.32|281.52|279.12|0
1649414030000|2022-04-08 10:33:50|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1649414040000|2022-04-08 10:34:00|281.82|279.42|281.72|279.32|281.82|279.42|281.72|279.32|0
1649414050000|2022-04-08 10:34:10|281.92|279.52|282.31|279.91|282.31|279.91|281.92|279.52|0
1649414060000|2022-04-08 10:34:20|282.22|279.82|282.11|279.71|282.22|279.82|282.11|279.71|0
1649414070000|2022-04-08 10:34:30|282.22|279.82|282.31|279.91|282.31|279.91|282.22|279.82|0
1649414080000|2022-04-08 10:34:40|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1649414090000|2022-04-08 10:34:50|282.02|279.62|282.31|279.91|282.31|279.91|282.02|279.62|0
1649414100000|2022-04-08 10:35:00|282.22|279.82|282.71|280.31|282.71|280.31|282.22|279.82|0
1649414110000|2022-04-08 10:35:10|282.91|280.51|282.71|280.31|282.91|280.51|282.71|280.31|0
1649414140000|2022-04-08 10:35:40|282.51|280.11|282.71|280.31|282.71|280.31|282.51|280.11|0
1649414160000|2022-04-08 10:36:00|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1649414180000|2022-04-08 10:36:20|282.41|280.01|282.51|280.11|282.51|280.11|282.41|280.01|0
1649414190000|2022-04-08 10:36:30|282.71|280.31|282.71|280.31|282.71|280.31|282.71|280.31|0
1649414200000|2022-04-08 10:36:40|282.51|280.11|282.31|279.91|282.51|280.11|282.31|279.91|0
1649414210000|2022-04-08 10:36:50|282.11|279.71|282.11|279.71|282.31|279.91|282.11|279.71|0
1649414230000|2022-04-08 10:37:10|282.02|279.62|282.02|279.62|282.11|279.71|281.91|279.51|0
1649414240000|2022-04-08 10:37:20|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1649414250000|2022-04-08 10:37:30|281.91|279.51|281.91|279.51|282.11|279.71|281.91|279.51|0
1649414270000|2022-04-08 10:37:50|281.72|279.32|282.11|279.71|282.11|279.71|281.72|279.32|0
1649414280000|2022-04-08 10:38:00|281.91|279.51|281.91|279.51|281.91|279.51|281.72|279.32|0
1649414290000|2022-04-08 10:38:10|281.72|279.32|281.32|278.92|281.72|279.32|281.32|278.92|0
1649414310000|2022-04-08 10:38:30|281.42|279.02|281.32|278.92|281.42|279.02|281.32|278.92|0
1649414320000|2022-04-08 10:38:40|281.52|279.12|281.32|278.92|281.52|279.12|281.32|278.92|0
1649414340000|2022-04-08 10:39:00|281.12|278.72|281.12|278.72|281.12|278.72|281.12|278.72|0
1649414350000|2022-04-08 10:39:10|281.03|278.63|281.03|278.63|281.03|278.63|281.03|278.63|0
1649414360000|2022-04-08 10:39:20|280.73|278.33|280.83|278.43|280.92|278.52|280.73|278.33|0
1649414370000|2022-04-08 10:39:30|280.73|278.33|280.92|278.52|280.92|278.52|280.73|278.33|0
1649414390000|2022-04-08 10:39:50|280.83|278.43|280.92|278.52|280.92|278.52|280.83|278.43|0
1649414400000|2022-04-08 10:40:00|280.53|278.13|280.33|277.93|280.73|278.33|280.33|277.93|0
1649414410000|2022-04-08 10:40:10|280.53|278.13|280.73|278.33|280.73|278.33|280.53|278.13|0
1649414420000|2022-04-08 10:40:20|280.92|278.52|280.92|278.52|280.92|278.52|280.73|278.33|0
1649414430000|2022-04-08 10:40:30|280.73|278.33|280.73|278.33|280.73|278.33|280.73|278.33|0
1649414440000|2022-04-08 10:40:40|280.33|277.93|280.33|277.93|280.33|277.93|280.33|277.93|0
1649414450000|2022-04-08 10:40:50|280.13|277.73|280.13|277.73|280.13|277.73|280.13|277.73|0
1649414460000|2022-04-08 10:41:00|279.94|277.54|279.94|277.54|279.94|277.54|279.94|277.54|0
1649414470000|2022-04-08 10:41:10|279.74|277.34|280.13|277.73|280.13|277.73|279.74|277.34|0
1649414480000|2022-04-08 10:41:20|280.33|277.93|280.13|277.73|280.33|277.93|280.13|277.73|0
1649414510000|2022-04-08 10:41:50|279.94|277.54|279.84|277.44|279.94|277.54|279.84|277.44|0
1649414520000|2022-04-08 10:42:00|279.94|277.54|279.54|277.14|279.94|277.54|279.54|277.14|0
1649414530000|2022-04-08 10:42:10|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1649414540000|2022-04-08 10:42:20|279.54|277.14|279.54|277.14|279.54|277.14|279.54|277.14|0
1649414550000|2022-04-08 10:42:30|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1649414560000|2022-04-08 10:42:40|279.84|277.44|279.74|277.34|279.94|277.54|279.74|277.34|0
1649414570000|2022-04-08 10:42:50|279.54|277.14|279.54|277.14|279.54|277.14|279.54|277.14|0
1649414580000|2022-04-08 10:43:00|279.74|277.34|279.15|276.75|279.74|277.34|279.15|276.75|0
1649414590000|2022-04-08 10:43:10|279.34|276.94|279.34|276.94|279.34|276.94|279.15|276.75|0
1649414600000|2022-04-08 10:43:20|279.15|276.75|279.15|276.75|279.15|276.75|279.15|276.75|0
1649414610000|2022-04-08 10:43:30|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414620000|2022-04-08 10:43:40|279.54|277.14|279.34|276.94|279.54|277.14|279.34|276.94|0
1649414640000|2022-04-08 10:44:00|279.15|276.75|279.15|276.75|279.15|276.75|279.15|276.75|0
1649414650000|2022-04-08 10:44:10|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414660000|2022-04-08 10:44:20|279.54|277.14|279.54|277.14|279.54|277.14|279.54|277.14|0
1649414670000|2022-04-08 10:44:30|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414680000|2022-04-08 10:44:40|279.15|276.75|279.15|276.75|279.15|276.75|279.15|276.75|0
1649414690000|2022-04-08 10:44:50|279.05|276.65|279.34|276.94|279.34|276.94|278.95|276.55|0
1649414700000|2022-04-08 10:45:00|279.15|276.75|279.15|276.75|279.15|276.75|279.15|276.75|0
1649414710000|2022-04-08 10:45:10|279.34|276.94|279.34|276.94|279.54|277.14|279.34|276.94|0
1649414720000|2022-04-08 10:45:20|279.15|276.75|279.34|276.94|279.34|276.94|279.15|276.75|0
1649414730000|2022-04-08 10:45:30|279.54|277.14|279.74|277.34|279.74|277.34|279.54|277.14|0
1649414740000|2022-04-08 10:45:40|279.93|277.53|279.93|277.53|279.93|277.53|279.74|277.34|0
1649414760000|2022-04-08 10:46:00|279.84|277.44|279.84|277.44|279.84|277.44|279.84|277.44|0
1649414770000|2022-04-08 10:46:10|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1649414780000|2022-04-08 10:46:20|279.54|277.14|279.74|277.34|279.74|277.34|279.54|277.14|0
1649414790000|2022-04-08 10:46:30|279.84|277.44|279.74|277.34|279.84|277.44|279.64|277.24|0
1649414800000|2022-04-08 10:46:40|279.54|277.14|279.74|277.34|279.74|277.34|279.54|277.14|0
1649414810000|2022-04-08 10:46:50|279.64|277.24|279.74|277.34|279.74|277.34|279.64|277.24|0
1649414820000|2022-04-08 10:47:00|279.54|277.14|279.54|277.14|279.54|277.14|279.54|277.14|0
1649414830000|2022-04-08 10:47:10|279.74|277.34|279.54|277.14|279.74|277.34|279.54|277.14|0
1649414840000|2022-04-08 10:47:20|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414850000|2022-04-08 10:47:30|279.54|277.14|279.34|276.94|279.54|277.14|279.34|276.94|0
1649414860000|2022-04-08 10:47:40|279.54|277.14|279.74|277.34|279.74|277.34|279.54|277.14|0
1649414870000|2022-04-08 10:47:50|279.54|277.14|279.34|276.94|279.54|277.14|279.34|276.94|0
1649414880000|2022-04-08 10:48:00|279.44|277.04|279.44|277.04|279.44|277.04|279.44|277.04|0
1649414890000|2022-04-08 10:48:10|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414900000|2022-04-08 10:48:20|279.14|276.74|279.14|276.74|279.14|276.74|279.14|276.74|0
1649414910000|2022-04-08 10:48:30|278.95|276.55|278.95|276.55|278.95|276.55|278.75|276.35|0
1649414920000|2022-04-08 10:48:40|278.75|276.35|278.75|276.35|278.95|276.55|278.75|276.35|0
1649414930000|2022-04-08 10:48:50|278.55|276.15|278.55|276.15|278.55|276.15|278.55|276.15|0
1649414940000|2022-04-08 10:49:00|278.46|276.06|278.55|276.15|278.55|276.15|278.46|276.06|0
1649414950000|2022-04-08 10:49:10|278.36|275.96|278.36|275.96|278.36|275.96|278.36|275.96|0
1649414960000|2022-04-08 10:49:20|278.55|276.15|278.55|276.15|278.55|276.15|278.55|276.15|0
1649414970000|2022-04-08 10:49:30|278.36|275.96|278.36|275.96|278.55|276.15|278.36|275.96|0
1649414980000|2022-04-08 10:49:40|278.75|276.35|278.75|276.35|278.75|276.35|278.55|276.15|0
1649414990000|2022-04-08 10:49:50|278.55|276.15|278.75|276.35|278.75|276.35|278.55|276.15|0
1649415000000|2022-04-08 10:50:00|278.55|276.15|278.55|276.15|278.55|276.15|278.36|275.96|0
1649415010000|2022-04-08 10:50:10|278.16|275.76|278.36|275.96|278.36|275.96|278.16|275.76|0
1649415020000|2022-04-08 10:50:20|278.16|275.76|278.16|275.76|278.16|275.76|278.16|275.76|0
1649415030000|2022-04-08 10:50:30|278.06|275.66|278.16|275.76|278.16|275.76|278.06|275.66|0
1649415060000|2022-04-08 10:51:00|277.96|275.56|277.76|275.36|277.96|275.56|277.76|275.36|0
1649415070000|2022-04-08 10:51:10|277.57|275.17|277.76|275.36|277.76|275.36|277.57|275.17|0
1649415080000|2022-04-08 10:51:20|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649415090000|2022-04-08 10:51:30|277.76|275.36|277.76|275.36|277.87|275.47|277.76|275.36|0
1649415100000|2022-04-08 10:51:40|277.96|275.56|277.96|275.56|277.96|275.56|277.87|275.47|0
1649415110000|2022-04-08 10:51:50|278.16|275.76|278.06|275.66|278.16|275.76|278.06|275.66|0
1649415120000|2022-04-08 10:52:00|277.96|275.56|278.16|275.76|278.16|275.76|277.96|275.56|0
1649415150000|2022-04-08 10:52:30|277.96|275.56|277.87|275.47|277.96|275.56|277.76|275.36|0
1649415160000|2022-04-08 10:52:40|277.96|275.56|277.76|275.36|277.96|275.56|277.76|275.36|0
1649415180000|2022-04-08 10:53:00|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649415190000|2022-04-08 10:53:10|278.16|275.76|277.96|275.56|278.16|275.76|277.96|275.56|0
1649415200000|2022-04-08 10:53:20|278.06|275.66|277.96|275.56|278.06|275.66|277.96|275.56|0
1649415220000|2022-04-08 10:53:40|277.67|275.27|277.57|275.17|277.67|275.27|277.57|275.17|0
1649415230000|2022-04-08 10:53:50|277.37|274.97|277.37|274.97|277.37|274.97|277.37|274.97|0
1649415240000|2022-04-08 10:54:00|277.17|274.77|276.78|274.38|277.17|274.77|276.78|274.38|0
1649415250000|2022-04-08 10:54:10|276.58|274.18|276.78|274.38|276.78|274.38|276.58|274.18|0
1649415270000|2022-04-08 10:54:30|276.98|274.58|276.78|274.38|276.98|274.58|276.78|274.38|0
1649415290000|2022-04-08 10:54:50|276.69|274.29|276.49|274.09|276.69|274.29|276.49|274.09|0
1649415300000|2022-04-08 10:55:00|276.58|274.18|276.58|274.18|276.58|274.18|276.39|273.99|0
1649415330000|2022-04-08 10:55:30|276.49|274.09|276.58|274.18|276.58|274.18|276.49|274.09|0
1649415350000|2022-04-08 10:55:50|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1649415390000|2022-04-08 10:56:30|276.69|274.29|276.78|274.38|276.78|274.38|276.69|274.29|0
1649415410000|2022-04-08 10:56:50|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649415420000|2022-04-08 10:57:00|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1649415430000|2022-04-08 10:57:10|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1649415440000|2022-04-08 10:57:20|276.58|274.18|276.78|274.38|276.88|274.48|276.58|274.18|0
1649415450000|2022-04-08 10:57:30|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649415460000|2022-04-08 10:57:40|276.78|274.38|276.19|273.79|276.78|274.38|276.19|273.79|0
1649415470000|2022-04-08 10:57:50|276.39|273.99|276.58|274.18|276.58|274.18|276.39|273.99|0
1649415480000|2022-04-08 10:58:00|276.69|274.29|276.58|274.18|276.69|274.29|276.58|274.18|0
1649415490000|2022-04-08 10:58:10|276.49|274.09|276.58|274.18|276.58|274.18|276.49|274.09|0
1649415510000|2022-04-08 10:58:30|276.78|274.38|276.58|274.18|276.78|274.38|276.58|274.18|0
1649415520000|2022-04-08 10:58:40|276.39|273.99|275.8|273.4|276.58|274.18|275.8|273.4|0
1649415530000|2022-04-08 10:58:50|275.7|273.3|275.41|273.01|275.7|273.3|275.21|272.81|0
1649415540000|2022-04-08 10:59:00|275.6|273.2|275.6|273.2|275.6|273.2|275.41|273.01|0
1649415550000|2022-04-08 10:59:10|275.41|273.01|275.41|273.01|275.6|273.2|275.41|273.01|0
1649415560000|2022-04-08 10:59:20|275.21|272.81|275.21|272.81|275.21|272.81|275.01|272.61|0
1649415570000|2022-04-08 10:59:30|275.01|272.61|275.41|273.01|275.41|273.01|275.01|272.61|0
1649415600000|2022-04-08 11:00:00|275.21|272.81|275.21|272.81|275.21|272.81|275.21|272.81|0
1649415610000|2022-04-08 11:00:10|275.41|273.01|275.41|273.01|275.41|273.01|275.41|273.01|0
1649415620000|2022-04-08 11:00:20|275.21|272.81|275.21|272.81|275.21|272.81|275.01|272.61|0
1649415630000|2022-04-08 11:00:30|275.41|273.01|275.41|273.01|275.41|273.01|275.41|273.01|0
1649415640000|2022-04-08 11:00:40|275.31|272.91|275.21|272.81|275.41|273.01|275.21|272.81|0
1649415650000|2022-04-08 11:00:50|275.41|273.01|275.6|273.2|275.6|273.2|275.41|273.01|0
1649415660000|2022-04-08 11:01:00|275.8|273.4|275.8|273.4|275.99|273.59|275.8|273.4|0
1649415670000|2022-04-08 11:01:10|275.99|273.59|275.99|273.59|275.99|273.59|275.99|273.59|0
1649415680000|2022-04-08 11:01:20|275.8|273.4|275.9|273.5|275.9|273.5|275.8|273.4|0
1649415690000|2022-04-08 11:01:30|275.8|273.4|275.8|273.4|275.8|273.4|275.8|273.4|0
1649415700000|2022-04-08 11:01:40|275.99|273.59|275.99|273.59|275.99|273.59|275.99|273.59|0
1649415710000|2022-04-08 11:01:50|276.19|273.79|276.29|273.89|276.29|273.89|276.19|273.79|0
1649415720000|2022-04-08 11:02:00|276.19|273.79|276.19|273.79|276.19|273.79|276.19|273.79|0
1649415730000|2022-04-08 11:02:10|276.39|273.99|276.58|274.18|276.58|274.18|276.19|273.79|0
1649415740000|2022-04-08 11:02:20|276.78|274.38|276.58|274.18|276.78|274.38|276.58|274.18|0
1649415750000|2022-04-08 11:02:30|276.49|274.09|276.58|274.18|276.58|274.18|276.49|274.09|0
1649415770000|2022-04-08 11:02:50|276.78|274.38|276.58|274.18|276.78|274.38|276.58|274.18|0
1649415780000|2022-04-08 11:03:00|276.38|273.98|276.38|273.98|276.38|273.98|276.38|273.98|0
1649415800000|2022-04-08 11:03:20|276.49|274.09|276.38|273.98|276.49|274.09|276.19|273.79|0
1649415810000|2022-04-08 11:03:30|276.19|273.79|276.19|273.79|276.19|273.79|276.19|273.79|0
1649415820000|2022-04-08 11:03:40|276.38|273.98|276.38|273.98|276.38|273.98|276.38|273.98|0
1649415830000|2022-04-08 11:03:50|276.29|273.89|276.19|273.79|276.38|273.98|276.19|273.79|0
1649415840000|2022-04-08 11:04:00|276.09|273.69|276.19|273.79|276.19|273.79|276.09|273.69|0
1649415850000|2022-04-08 11:04:10|276.38|273.98|276.29|273.89|276.38|273.98|276.19|273.79|0
1649415860000|2022-04-08 11:04:20|276.19|273.79|276.29|273.89|276.38|273.98|276.19|273.79|0
1649415870000|2022-04-08 11:04:30|276.38|273.98|276.19|273.79|276.38|273.98|276.09|273.69|0
1649415880000|2022-04-08 11:04:40|276.29|273.89|276.19|273.79|276.29|273.89|276.19|273.79|0
1649415890000|2022-04-08 11:04:50|276.29|273.89|276.38|273.98|276.38|273.98|276.19|273.79|0
1649415910000|2022-04-08 11:05:10|276.19|273.79|276.19|273.79|276.19|273.79|276.19|273.79|0
1649415920000|2022-04-08 11:05:20|275.99|273.59|275.99|273.59|275.99|273.59|275.99|273.59|0
1649415940000|2022-04-08 11:05:40|275.8|273.4|275.8|273.4|275.9|273.5|275.8|273.4|0
1649415950000|2022-04-08 11:05:50|275.7|273.3|275.21|272.81|275.7|273.3|275.21|272.81|0
1649415970000|2022-04-08 11:06:10|275.01|272.61|274.92|272.52|275.21|272.81|274.82|272.42|0
1649415980000|2022-04-08 11:06:20|274.82|272.42|275.01|272.61|275.01|272.61|274.82|272.42|0
1649415990000|2022-04-08 11:06:30|274.82|272.42|274.82|272.42|275.01|272.61|274.82|272.42|0
1649416000000|2022-04-08 11:06:40|274.62|272.22|274.62|272.22|274.82|272.42|274.62|272.22|0
1649416010000|2022-04-08 11:06:50|274.42|272.02|274.23|271.83|274.62|272.22|274.03|271.63|0
1649416020000|2022-04-08 11:07:00|274.62|272.22|274.62|272.22|274.62|272.22|274.42|272.02|0
1649416030000|2022-04-08 11:07:10|274.82|272.42|274.82|272.42|274.82|272.42|274.72|272.32|0
1649416040000|2022-04-08 11:07:20|274.72|272.32|274.62|272.22|274.72|272.32|274.42|272.02|0
1649416060000|2022-04-08 11:07:40|274.72|272.32|274.62|272.22|274.72|272.32|274.62|272.22|0
1649416070000|2022-04-08 11:07:50|274.53|272.13|274.53|272.13|274.53|272.13|274.53|272.13|0
1649416080000|2022-04-08 11:08:00|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649416090000|2022-04-08 11:08:10|274.23|271.83|274.33|271.93|274.42|272.02|274.23|271.83|0
1649416100000|2022-04-08 11:08:20|274.42|272.02|274.81|272.41|274.81|272.41|274.42|272.02|0
1649416110000|2022-04-08 11:08:30|274.53|272.13|274.42|272.02|274.53|272.13|274.42|272.02|0
1649416160000|2022-04-08 11:09:20|274.23|271.83|274.62|272.22|274.62|272.22|274.23|271.83|0
1649416180000|2022-04-08 11:09:40|274.81|272.41|274.62|272.22|274.81|272.41|274.62|272.22|0
1649416190000|2022-04-08 11:09:50|275.14|272.74|274.75|272.35|275.14|272.74|274.75|272.35|0
1649416200000|2022-04-08 11:10:00|274.95|272.55|274.75|272.35|274.95|272.55|274.75|272.35|0
1649416210000|2022-04-08 11:10:10|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416220000|2022-04-08 11:10:20|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416230000|2022-04-08 11:10:30|273.97|271.57|274.17|271.77|274.17|271.77|273.97|271.57|0
1649416250000|2022-04-08 11:10:50|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416260000|2022-04-08 11:11:00|274.27|271.87|274.36|271.96|274.36|271.96|274.17|271.77|0
1649416270000|2022-04-08 11:11:10|274.27|271.87|274.27|271.87|274.27|271.87|274.27|271.87|0
1649416280000|2022-04-08 11:11:20|274.36|271.96|274.56|272.16|274.56|272.16|274.36|271.96|0
1649416290000|2022-04-08 11:11:30|274.76|272.36|274.56|272.16|274.76|272.36|274.56|272.16|0
1649416300000|2022-04-08 11:11:40|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416310000|2022-04-08 11:11:50|274.47|272.07|274.36|271.96|274.47|272.07|274.36|271.96|0
1649416320000|2022-04-08 11:12:00|274.17|271.77|274.17|271.77|274.27|271.87|274.17|271.77|0
1649416330000|2022-04-08 11:12:10|273.97|271.57|273.78|271.38|273.97|271.57|273.78|271.38|0
1649416340000|2022-04-08 11:12:20|273.97|271.57|273.97|271.57|273.97|271.57|273.78|271.38|0
1649416360000|2022-04-08 11:12:40|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416370000|2022-04-08 11:12:50|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416390000|2022-04-08 11:13:10|273.97|271.57|273.97|271.57|273.97|271.57|273.78|271.38|0
1649416410000|2022-04-08 11:13:30|274.17|271.77|274.17|271.77|274.17|271.77|274.17|271.77|0
1649416420000|2022-04-08 11:13:40|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1649416430000|2022-04-08 11:13:50|274.17|271.77|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416440000|2022-04-08 11:14:00|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416450000|2022-04-08 11:14:10|274.56|272.16|274.66|272.26|274.66|272.26|274.56|272.16|0
1649416460000|2022-04-08 11:14:20|274.75|272.35|275.15|272.75|275.15|272.75|274.75|272.35|0
1649416470000|2022-04-08 11:14:30|274.95|272.55|274.75|272.35|275.15|272.75|274.75|272.35|0
1649416490000|2022-04-08 11:14:50|274.56|272.16|274.56|272.16|274.56|272.16|274.56|272.16|0
1649416500000|2022-04-08 11:15:00|274.75|272.35|274.75|272.35|274.95|272.55|274.75|272.35|0
1649416510000|2022-04-08 11:15:10|274.95|272.55|274.75|272.35|274.95|272.55|274.75|272.35|0
1649416520000|2022-04-08 11:15:20|274.56|272.16|274.95|272.55|274.95|272.55|274.56|272.16|0
1649416530000|2022-04-08 11:15:30|274.75|272.35|274.56|272.16|274.75|272.35|274.56|272.16|0
1649416540000|2022-04-08 11:15:40|274.75|272.35|274.86|272.46|274.95|272.55|274.75|272.35|0
1649416550000|2022-04-08 11:15:50|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649416560000|2022-04-08 11:16:00|274.86|272.46|274.56|272.16|274.86|272.46|274.56|272.16|0
1649416580000|2022-04-08 11:16:20|274.86|272.46|274.75|272.35|274.86|272.46|274.75|272.35|0
1649416590000|2022-04-08 11:16:30|274.66|272.26|274.75|272.35|274.75|272.35|274.66|272.26|0
1649416610000|2022-04-08 11:16:50|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1649416620000|2022-04-08 11:17:00|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649416630000|2022-04-08 11:17:10|274.95|272.55|274.56|272.16|274.95|272.55|274.56|272.16|0
1649416660000|2022-04-08 11:17:40|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416670000|2022-04-08 11:17:50|274.17|271.77|274.17|271.77|274.17|271.77|274.17|271.77|0
1649416680000|2022-04-08 11:18:00|274.46|272.06|274.56|272.16|274.56|272.16|274.46|272.06|0
1649416690000|2022-04-08 11:18:10|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649416700000|2022-04-08 11:18:20|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1649416710000|2022-04-08 11:18:30|274.56|272.16|274.75|272.35|274.75|272.35|274.56|272.16|0
1649416720000|2022-04-08 11:18:40|274.56|272.16|274.66|272.26|274.75|272.35|274.56|272.16|0
1649416730000|2022-04-08 11:18:50|274.56|272.16|274.56|272.16|274.56|272.16|274.36|271.96|0
1649416740000|2022-04-08 11:19:00|274.75|272.35|274.95|272.55|274.95|272.55|274.75|272.35|0
1649416750000|2022-04-08 11:19:10|275.14|272.74|275.14|272.74|275.14|272.74|275.14|272.74|0
1649416760000|2022-04-08 11:19:20|275.34|272.94|275.34|272.94|275.54|273.14|275.34|272.94|0
1649416770000|2022-04-08 11:19:30|275.14|272.74|274.75|272.35|275.14|272.74|274.75|272.35|0
1649416780000|2022-04-08 11:19:40|274.95|272.55|274.95|272.55|275.14|272.74|274.95|272.55|0
1649416790000|2022-04-08 11:19:50|275.25|272.85|275.25|272.85|275.25|272.85|275.14|272.74|0
1649416800000|2022-04-08 11:20:00|275.14|272.74|275.14|272.74|275.14|272.74|275.14|272.74|0
1649416810000|2022-04-08 11:20:10|274.95|272.55|274.16|271.76|274.95|272.55|274.16|271.76|0
1649416820000|2022-04-08 11:20:20|274.36|271.96|274.56|272.16|274.56|272.16|274.36|271.96|0
1649416830000|2022-04-08 11:20:30|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416840000|2022-04-08 11:20:40|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649416850000|2022-04-08 11:20:50|273.97|271.57|273.77|271.37|273.97|271.57|273.77|271.37|0
1649416860000|2022-04-08 11:21:00|273.58|271.18|273.77|271.37|273.77|271.37|273.58|271.18|0
1649416870000|2022-04-08 11:21:10|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649416890000|2022-04-08 11:21:30|274.07|271.67|274.16|271.76|274.16|271.76|274.07|271.67|0
1649416900000|2022-04-08 11:21:40|274.36|271.96|274.75|272.35|274.75|272.35|274.36|271.96|0
1649416910000|2022-04-08 11:21:50|274.56|272.16|274.36|271.96|274.75|272.35|274.36|271.96|0
1649416930000|2022-04-08 11:22:10|274.56|272.16|274.56|272.16|274.56|272.16|274.56|272.16|0
1649416940000|2022-04-08 11:22:20|274.36|271.96|274.56|272.16|274.56|272.16|274.36|271.96|0
1649416950000|2022-04-08 11:22:30|274.46|272.06|274.56|272.16|274.56|272.16|274.46|272.06|0
1649416960000|2022-04-08 11:22:40|274.66|272.26|274.56|272.16|274.66|272.26|274.56|272.16|0
1649416970000|2022-04-08 11:22:50|274.66|272.26|274.75|272.35|274.75|272.35|274.66|272.26|0
1649416980000|2022-04-08 11:23:00|274.66|272.26|274.75|272.35|274.75|272.35|274.56|272.16|0
1649416990000|2022-04-08 11:23:10|274.95|272.55|275.34|272.94|275.34|272.94|274.95|272.55|0
1649417000000|2022-04-08 11:23:20|275.14|272.74|275.14|272.74|275.14|272.74|275.14|272.74|0
1649417020000|2022-04-08 11:23:40|275.05|272.65|275.14|272.74|275.14|272.74|275.05|272.65|0
1649417030000|2022-04-08 11:23:50|275.05|272.65|275.14|272.74|275.14|272.74|274.95|272.55|0
1649417040000|2022-04-08 11:24:00|275.34|272.94|275.24|272.84|275.34|272.94|275.14|272.74|0
1649417050000|2022-04-08 11:24:10|275.34|272.94|275.14|272.74|275.34|272.94|275.14|272.74|0
1649417060000|2022-04-08 11:24:20|275.24|272.84|275.34|272.94|275.34|272.94|275.24|272.84|0
1649417070000|2022-04-08 11:24:30|275.53|273.13|275.14|272.74|275.53|273.13|275.14|272.74|0
1649417080000|2022-04-08 11:24:40|275.34|272.94|275.14|272.74|275.34|272.94|275.14|272.74|0
1649417100000|2022-04-08 11:25:00|274.95|272.55|274.75|272.35|274.95|272.55|274.75|272.35|0
1649417110000|2022-04-08 11:25:10|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1649417130000|2022-04-08 11:25:30|274.75|272.35|274.75|272.35|274.85|272.45|274.75|272.35|0
1649417140000|2022-04-08 11:25:40|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1649417170000|2022-04-08 11:26:10|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1649417180000|2022-04-08 11:26:20|274.66|272.26|274.36|271.96|274.66|272.26|274.36|271.96|0
1649417190000|2022-04-08 11:26:30|274.46|272.06|274.36|271.96|274.55|272.15|274.36|271.96|0
1649417210000|2022-04-08 11:26:50|274.55|272.15|274.94|272.54|274.94|272.54|274.55|272.15|0
1649417230000|2022-04-08 11:27:10|274.85|272.45|274.75|272.35|274.85|272.45|274.75|272.35|0
1649417240000|2022-04-08 11:27:20|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417250000|2022-04-08 11:27:30|274.46|272.06|274.55|272.15|274.55|272.15|274.46|272.06|0
1649417260000|2022-04-08 11:27:40|274.46|272.06|274.46|272.06|274.55|272.15|274.46|272.06|0
1649417270000|2022-04-08 11:27:50|274.36|271.96|274.36|271.96|274.46|272.06|274.36|271.96|0
1649417290000|2022-04-08 11:28:10|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649417300000|2022-04-08 11:28:20|274.26|271.86|274.36|271.96|274.36|271.96|274.26|271.86|0
1649417310000|2022-04-08 11:28:30|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649417320000|2022-04-08 11:28:40|274.36|271.96|274.26|271.86|274.36|271.96|274.26|271.86|0
1649417330000|2022-04-08 11:28:50|274.46|272.06|274.46|272.06|274.55|272.15|274.36|271.96|0
1649417340000|2022-04-08 11:29:00|274.36|271.96|274.46|272.06|274.55|272.15|274.36|271.96|0
1649417350000|2022-04-08 11:29:10|274.55|272.15|274.36|271.96|274.55|272.15|274.36|271.96|0
1649417360000|2022-04-08 11:29:20|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417370000|2022-04-08 11:29:30|274.65|272.25|274.65|272.25|274.65|272.25|274.65|272.25|0
1649417380000|2022-04-08 11:29:40|274.75|272.35|274.36|271.96|274.75|272.35|274.36|271.96|0
1649417390000|2022-04-08 11:29:50|274.55|272.15|274.16|271.76|274.55|272.15|274.16|271.76|0
1649417400000|2022-04-08 11:30:00|274.07|271.67|274.16|271.76|274.16|271.76|274.07|271.67|0
1649417410000|2022-04-08 11:30:10|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649417420000|2022-04-08 11:30:20|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417430000|2022-04-08 11:30:30|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649417450000|2022-04-08 11:30:50|274.55|272.15|274.46|272.06|274.55|272.15|274.36|271.96|0
1649417460000|2022-04-08 11:31:00|274.55|272.15|274.46|272.06|274.75|272.35|274.46|272.06|0
1649417470000|2022-04-08 11:31:10|274.55|272.15|275.92|273.52|275.92|273.52|274.36|271.96|0
1649417490000|2022-04-08 11:31:30|275.73|273.33|275.73|273.33|275.73|273.33|275.73|273.33|0
1649417500000|2022-04-08 11:31:40|275.63|273.23|275.53|273.13|275.73|273.33|275.53|273.13|0
1649417520000|2022-04-08 11:32:00|275.73|273.33|274.94|272.54|275.73|273.33|274.94|272.54|0
1649417530000|2022-04-08 11:32:10|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1649417550000|2022-04-08 11:32:30|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1649417560000|2022-04-08 11:32:40|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649417570000|2022-04-08 11:32:50|274.94|272.54|274.75|272.35|274.94|272.54|274.75|272.35|0
1649417580000|2022-04-08 11:33:00|274.94|272.54|274.75|272.35|274.94|272.54|274.55|272.15|0
1649417590000|2022-04-08 11:33:10|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417600000|2022-04-08 11:33:20|274.36|271.96|274.75|272.35|274.75|272.35|274.36|271.96|0
1649417610000|2022-04-08 11:33:30|274.85|272.45|274.75|272.35|274.94|272.54|274.75|272.35|0
1649417630000|2022-04-08 11:33:50|274.55|272.15|274.65|272.25|274.65|272.25|274.55|272.15|0
1649417640000|2022-04-08 11:34:00|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417650000|2022-04-08 11:34:10|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1649417670000|2022-04-08 11:34:30|274.75|272.35|274.94|272.54|274.94|272.54|274.75|272.35|0
1649417680000|2022-04-08 11:34:40|274.75|272.35|274.94|272.54|274.94|272.54|274.75|272.35|0
1649417690000|2022-04-08 11:34:50|274.75|272.35|274.55|272.15|274.85|272.45|274.55|272.15|0
1649417700000|2022-04-08 11:35:00|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649417710000|2022-04-08 11:35:10|274.65|272.25|274.75|272.35|274.75|272.35|274.65|272.25|0
1649417730000|2022-04-08 11:35:30|274.85|272.45|274.75|272.35|274.85|272.45|274.75|272.35|0
1649417740000|2022-04-08 11:35:40|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417750000|2022-04-08 11:35:50|274.35|271.95|274.35|271.95|274.35|271.95|274.35|271.95|0
1649417780000|2022-04-08 11:36:20|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417800000|2022-04-08 11:36:40|274.35|271.95|274.35|271.95|274.35|271.95|274.35|271.95|0
1649417810000|2022-04-08 11:36:50|274.16|271.76|273.96|271.56|274.16|271.76|273.96|271.56|0
1649417820000|2022-04-08 11:37:00|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649417830000|2022-04-08 11:37:10|273.96|271.56|273.96|271.56|273.96|271.56|273.96|271.56|0
1649417840000|2022-04-08 11:37:20|273.77|271.37|273.77|271.37|273.77|271.37|273.77|271.37|0
1649417850000|2022-04-08 11:37:30|273.57|271.17|273.77|271.37|273.77|271.37|273.57|271.17|0
1649417860000|2022-04-08 11:37:40|273.96|271.56|274.16|271.76|274.16|271.76|273.96|271.56|0
1649417870000|2022-04-08 11:37:50|274.26|271.86|274.16|271.76|274.26|271.86|274.16|271.76|0
1649417880000|2022-04-08 11:38:00|273.96|271.56|273.57|271.17|273.96|271.56|273.57|271.17|0
1649417890000|2022-04-08 11:38:10|273.77|271.37|273.77|271.37|273.77|271.37|273.77|271.37|0
1649417900000|2022-04-08 11:38:20|273.57|271.17|273.38|270.98|273.57|271.17|273.38|270.98|0
1649417910000|2022-04-08 11:38:30|273.18|270.78|272.79|270.39|273.18|270.78|272.79|270.39|0
1649417920000|2022-04-08 11:38:40|272.59|270.19|272.89|270.49|272.99|270.59|272.59|270.19|0
1649417930000|2022-04-08 11:38:50|273.18|270.78|273.09|270.69|273.18|270.78|272.99|270.59|0
1649417940000|2022-04-08 11:39:00|272.98|270.58|272.89|270.49|272.98|270.58|272.79|270.39|0
1649417950000|2022-04-08 11:39:10|272.98|270.58|272.79|270.39|272.98|270.58|272.79|270.39|0
1649417960000|2022-04-08 11:39:20|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1649417970000|2022-04-08 11:39:30|273.18|270.78|272.98|270.58|273.18|270.78|272.98|270.58|0
1649417980000|2022-04-08 11:39:40|272.89|270.49|272.98|270.58|272.98|270.58|272.89|270.49|0
1649417990000|2022-04-08 11:39:50|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418010000|2022-04-08 11:40:10|272.4|270|272.59|270.19|272.59|270.19|272.4|270|0
1649418020000|2022-04-08 11:40:20|272.89|270.49|272.98|270.58|272.98|270.58|272.89|270.49|0
1649418040000|2022-04-08 11:40:40|272.89|270.49|272.79|270.39|272.89|270.49|272.79|270.39|0
1649418050000|2022-04-08 11:40:50|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1649418060000|2022-04-08 11:41:00|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418070000|2022-04-08 11:41:10|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1649418080000|2022-04-08 11:41:20|272.59|270.19|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418090000|2022-04-08 11:41:30|272.5|270.1|272.5|270.1|272.5|270.1|272.5|270.1|0
1649418100000|2022-04-08 11:41:40|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418110000|2022-04-08 11:41:50|272.4|270|272.4|270|272.4|270|272.4|270|0
1649418120000|2022-04-08 11:42:00|272.2|269.8|271.81|269.41|272.2|269.8|271.81|269.41|0
1649418130000|2022-04-08 11:42:10|271.92|269.52|272.01|269.61|272.01|269.61|271.92|269.52|0
1649418140000|2022-04-08 11:42:20|271.62|269.22|271.81|269.41|271.81|269.41|271.62|269.22|0
1649418150000|2022-04-08 11:42:30|272.01|269.61|272.01|269.61|272.01|269.61|272.01|269.61|0
1649418160000|2022-04-08 11:42:40|271.91|269.51|272.01|269.61|272.01|269.61|271.91|269.51|0
1649418170000|2022-04-08 11:42:50|272.2|269.8|272.2|269.8|272.2|269.8|272.2|269.8|0
1649418180000|2022-04-08 11:43:00|272.01|269.61|272.01|269.61|272.01|269.61|272.01|269.61|0
1649418190000|2022-04-08 11:43:10|272.2|269.8|272.01|269.61|272.2|269.8|272.01|269.61|0
1649418220000|2022-04-08 11:43:40|272.2|269.8|272.79|270.39|272.79|270.39|272.2|269.8|0
1649418230000|2022-04-08 11:43:50|272.98|270.58|272.79|270.39|272.98|270.58|272.79|270.39|0
1649418240000|2022-04-08 11:44:00|272.98|270.58|272.79|270.39|272.98|270.58|272.79|270.39|0
1649418250000|2022-04-08 11:44:10|272.98|270.58|272.79|270.39|272.98|270.58|272.79|270.39|0
1649418260000|2022-04-08 11:44:20|272.89|270.49|272.98|270.58|272.98|270.58|272.79|270.39|0
1649418270000|2022-04-08 11:44:30|272.79|270.39|272.59|270.19|272.89|270.49|272.59|270.19|0
1649418280000|2022-04-08 11:44:40|272.4|270|272.4|270|272.4|270|272.4|270|0
1649418290000|2022-04-08 11:44:50|272.59|270.19|272.69|270.29|272.69|270.29|272.59|270.19|0
1649418300000|2022-04-08 11:45:00|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418310000|2022-04-08 11:45:10|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418320000|2022-04-08 11:45:20|272.69|270.29|272.69|270.29|272.69|270.29|272.59|270.19|0
1649418330000|2022-04-08 11:45:30|272.59|270.19|272.79|270.39|272.79|270.39|272.59|270.19|0
1649418340000|2022-04-08 11:45:40|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418350000|2022-04-08 11:45:50|272.5|270.1|272.59|270.19|272.59|270.19|272.5|270.1|0
1649418360000|2022-04-08 11:46:00|272.5|270.1|272.59|270.19|272.59|270.19|272.5|270.1|0
1649418370000|2022-04-08 11:46:10|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418380000|2022-04-08 11:46:20|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1649418400000|2022-04-08 11:46:40|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418410000|2022-04-08 11:46:50|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418430000|2022-04-08 11:47:10|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1649418440000|2022-04-08 11:47:20|272.59|270.19|272.79|270.39|272.79|270.39|272.59|270.19|0
1649418460000|2022-04-08 11:47:40|272.4|270|272.4|270|272.4|270|272.4|270|0
1649418510000|2022-04-08 11:48:30|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418520000|2022-04-08 11:48:40|272.4|270|272.98|270.58|272.98|270.58|272.4|270|0
1649418530000|2022-04-08 11:48:50|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1649418550000|2022-04-08 11:49:10|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1649418580000|2022-04-08 11:49:40|273.18|270.78|272.98|270.58|273.18|270.78|272.98|270.58|0
1649418590000|2022-04-08 11:49:50|273.18|270.78|273.18|270.78|273.18|270.78|273.18|270.78|0
1649418610000|2022-04-08 11:50:10|273.37|270.97|273.18|270.78|273.37|270.97|273.18|270.78|0
1649418680000|2022-04-08 11:51:20|273.17|270.77|273.17|270.77|273.17|270.77|273.08|270.68|0
1649418690000|2022-04-08 11:51:30|272.98|270.58|273.17|270.77|273.17|270.77|272.98|270.58|0
1649418700000|2022-04-08 11:51:40|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1649418710000|2022-04-08 11:51:50|273.17|270.77|273.17|270.77|273.17|270.77|273.17|270.77|0
1649418750000|2022-04-08 11:52:30|273.37|270.97|273.37|270.97|273.37|270.97|273.37|270.97|0
1649418770000|2022-04-08 11:52:50|273.17|270.77|273.17|270.77|273.17|270.77|273.17|270.77|0
1649418780000|2022-04-08 11:53:00|273.37|270.97|273.37|270.97|273.37|270.97|273.37|270.97|0
1649418800000|2022-04-08 11:53:20|273.76|271.36|274.06|271.66|274.06|271.66|273.76|271.36|0
1649418810000|2022-04-08 11:53:30|273.96|271.56|273.96|271.56|273.96|271.56|273.76|271.36|0
1649418830000|2022-04-08 11:53:50|274.06|271.66|274.35|271.95|274.35|271.95|273.96|271.56|0
1649418840000|2022-04-08 11:54:00|274.15|271.75|273.96|271.56|274.15|271.75|273.96|271.56|0
1649418850000|2022-04-08 11:54:10|273.76|271.36|273.96|271.56|273.96|271.56|273.76|271.36|0
1649418860000|2022-04-08 11:54:20|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1649418870000|2022-04-08 11:54:30|273.86|271.46|273.76|271.36|273.86|271.46|273.76|271.36|0
1649418880000|2022-04-08 11:54:40|273.67|271.27|273.56|271.16|273.67|271.27|273.56|271.16|0
1649418900000|2022-04-08 11:55:00|273.37|270.97|273.76|271.36|273.76|271.36|273.37|270.97|0
1649418910000|2022-04-08 11:55:10|273.67|271.27|273.86|271.46|273.86|271.46|273.67|271.27|0
1649418920000|2022-04-08 11:55:20|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1649418940000|2022-04-08 11:55:40|274.06|271.66|273.95|271.55|274.06|271.66|273.95|271.55|0
1649418960000|2022-04-08 11:56:00|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1649418980000|2022-04-08 11:56:20|274.15|271.75|274.15|271.75|274.15|271.75|274.15|271.75|0
1649418990000|2022-04-08 11:56:30|274.35|271.95|274.35|271.95|274.35|271.95|274.35|271.95|0
1649419000000|2022-04-08 11:56:40|274.54|272.14|274.93|272.53|274.93|272.53|274.54|272.14|0
1649419010000|2022-04-08 11:56:50|274.54|272.14|274.93|272.53|275.13|272.73|274.54|272.14|0
1649419020000|2022-04-08 11:57:00|275.13|272.73|275.52|273.12|275.52|273.12|275.13|272.73|0
1649419030000|2022-04-08 11:57:10|275.32|272.92|275.13|272.73|275.32|272.92|275.13|272.73|0
1649419040000|2022-04-08 11:57:20|274.93|272.53|274.93|272.53|274.93|272.53|274.93|272.53|0
1649419050000|2022-04-08 11:57:30|274.74|272.34|274.54|272.14|274.74|272.34|274.54|272.14|0
1649419070000|2022-04-08 11:57:50|274.74|272.34|274.54|272.14|274.74|272.34|274.54|272.14|0
1649419080000|2022-04-08 11:58:00|274.74|272.34|274.84|272.44|274.84|272.44|274.74|272.34|0
1649419090000|2022-04-08 11:58:10|274.93|272.53|274.93|272.53|274.93|272.53|274.93|272.53|0
1649419100000|2022-04-08 11:58:20|274.84|272.44|274.84|272.44|274.84|272.44|274.84|272.44|0
1649419110000|2022-04-08 11:58:30|274.93|272.53|274.93|272.53|274.93|272.53|274.93|272.53|0
1649419140000|2022-04-08 11:59:00|275.03|272.63|275.03|272.63|275.03|272.63|275.03|272.63|0
1649419150000|2022-04-08 11:59:10|274.93|272.53|274.93|272.53|275.03|272.63|274.93|272.53|0
1649419160000|2022-04-08 11:59:20|274.74|272.34|274.64|272.24|274.74|272.34|274.54|272.14|0
1649419170000|2022-04-08 11:59:30|274.54|272.14|274.74|272.34|274.74|272.34|274.54|272.14|0
1649419180000|2022-04-08 11:59:40|274.54|272.14|274.74|272.34|274.74|272.34|274.54|272.14|0
1649419190000|2022-04-08 11:59:50|274.54|272.14|274.54|272.14|274.54|272.14|274.54|272.14|0
1649419200000|2022-04-08 12:00:00|274.34|271.94|274.34|271.94|274.34|271.94|274.15|271.75|0
1649419210000|2022-04-08 12:00:10|274.54|272.14|274.54|272.14|274.54|272.14|274.45|272.05|0
1649419220000|2022-04-08 12:00:20|274.34|271.94|274.34|271.94|274.34|271.94|274.34|271.94|0
1649419240000|2022-04-08 12:00:40|274.45|272.05|274.34|271.94|274.45|272.05|274.34|271.94|0
1649419250000|2022-04-08 12:00:50|274.25|271.85|273.76|271.36|274.25|271.85|273.76|271.36|0
1649419260000|2022-04-08 12:01:00|273.95|271.55|273.95|271.55|273.95|271.55|273.76|271.36|0
1649419270000|2022-04-08 12:01:10|273.86|271.46|273.95|271.55|273.95|271.55|273.86|271.46|0
1649419280000|2022-04-08 12:01:20|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1649419290000|2022-04-08 12:01:30|274.05|271.65|274.15|271.75|274.15|271.75|274.05|271.65|0
1649419300000|2022-04-08 12:01:40|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1649419310000|2022-04-08 12:01:50|274.15|271.75|274.15|271.75|274.15|271.75|273.95|271.55|0
1649419320000|2022-04-08 12:02:00|273.95|271.55|274.15|271.75|274.15|271.75|273.95|271.55|0
1649419330000|2022-04-08 12:02:10|274.34|271.94|274.93|272.53|274.93|272.53|274.34|271.94|0
1649419350000|2022-04-08 12:02:30|275.03|272.63|274.54|272.14|275.03|272.63|274.54|272.14|0
1649419360000|2022-04-08 12:02:40|274.64|272.24|274.73|272.33|274.73|272.33|274.64|272.24|0
1649419370000|2022-04-08 12:02:50|274.84|272.44|274.93|272.53|274.93|272.53|274.84|272.44|0
1649419380000|2022-04-08 12:03:00|274.84|272.44|275.13|272.73|275.13|272.73|274.84|272.44|0
1649419390000|2022-04-08 12:03:10|275.23|272.83|275.52|273.12|275.52|273.12|275.23|272.83|0
1649419400000|2022-04-08 12:03:20|275.32|272.92|275.71|273.31|275.71|273.31|275.32|272.92|0
1649419410000|2022-04-08 12:03:30|275.82|273.42|275.71|273.31|275.82|273.42|275.71|273.31|0
1649419420000|2022-04-08 12:03:40|275.52|273.12|275.71|273.31|275.71|273.31|275.52|273.12|0
1649419430000|2022-04-08 12:03:50|275.62|273.22|275.71|273.31|275.71|273.31|275.62|273.22|0
1649419440000|2022-04-08 12:04:00|275.82|273.42|275.71|273.31|275.82|273.42|275.71|273.31|0
1649419450000|2022-04-08 12:04:10|275.91|273.51|275.91|273.51|275.91|273.51|275.91|273.51|0
1649419460000|2022-04-08 12:04:20|276.5|274.1|276.89|274.49|277.09|274.69|276.5|274.1|0
1649419470000|2022-04-08 12:04:30|276.69|274.29|276.5|274.1|276.69|274.29|276.5|274.1|0
1649419480000|2022-04-08 12:04:40|276.69|274.29|276.89|274.49|276.89|274.49|276.69|274.29|0
1649419490000|2022-04-08 12:04:50|276.69|274.29|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419500000|2022-04-08 12:05:00|276.8|274.4|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419510000|2022-04-08 12:05:10|276.5|274.1|276.11|273.71|276.5|274.1|276.11|273.71|0
1649419520000|2022-04-08 12:05:20|276.3|273.9|276.3|273.9|276.3|273.9|276.3|273.9|0
1649419530000|2022-04-08 12:05:30|276.4|274|276.3|273.9|276.5|274.1|276.3|273.9|0
1649419540000|2022-04-08 12:05:40|276.5|274.1|276.89|274.49|276.89|274.49|276.5|274.1|0
1649419550000|2022-04-08 12:05:50|277.09|274.69|276.69|274.29|277.09|274.69|276.69|274.29|0
1649419560000|2022-04-08 12:06:00|276.89|274.49|276.5|274.1|276.89|274.49|276.5|274.1|0
1649419570000|2022-04-08 12:06:10|276.3|273.9|276.3|273.9|276.3|273.9|276.3|273.9|0
1649419580000|2022-04-08 12:06:20|276.5|274.1|276.3|273.9|276.5|274.1|276.3|273.9|0
1649419590000|2022-04-08 12:06:30|276.5|274.1|276.5|274.1|276.5|274.1|276.5|274.1|0
1649419600000|2022-04-08 12:06:40|276.69|274.29|276.5|274.1|276.69|274.29|276.5|274.1|0
1649419610000|2022-04-08 12:06:50|276.69|274.29|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419620000|2022-04-08 12:07:00|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1649419630000|2022-04-08 12:07:10|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649419640000|2022-04-08 12:07:20|276.89|274.49|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419650000|2022-04-08 12:07:30|276.89|274.49|277.09|274.69|277.09|274.69|276.89|274.49|0
1649419660000|2022-04-08 12:07:40|276.89|274.49|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419670000|2022-04-08 12:07:50|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1649419680000|2022-04-08 12:08:00|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1649419690000|2022-04-08 12:08:10|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649419700000|2022-04-08 12:08:20|276.79|274.39|276.89|274.49|276.89|274.49|276.69|274.29|0
1649419740000|2022-04-08 12:09:00|277.28|274.88|277.28|274.88|277.28|274.88|277.09|274.69|0
1649419750000|2022-04-08 12:09:10|277.09|274.69|277.09|274.69|277.09|274.69|276.89|274.49|0
1649419760000|2022-04-08 12:09:20|277.28|274.88|276.89|274.49|277.28|274.88|276.89|274.49|0
1649419770000|2022-04-08 12:09:30|277.09|274.69|276.89|274.49|277.09|274.69|276.89|274.49|0
1649419780000|2022-04-08 12:09:40|276.79|274.39|276.99|274.59|277.09|274.69|276.79|274.39|0
1649419790000|2022-04-08 12:09:50|276.89|274.49|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419800000|2022-04-08 12:10:00|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1649419840000|2022-04-08 12:10:40|277.08|274.68|277.28|274.88|277.28|274.88|277.08|274.68|0
1649419850000|2022-04-08 12:10:50|277.19|274.79|277.08|274.68|277.19|274.79|277.08|274.68|0
1649419860000|2022-04-08 12:11:00|276.89|274.49|277.28|274.88|277.28|274.88|276.89|274.49|0
1649419870000|2022-04-08 12:11:10|277.19|274.79|277.08|274.68|277.28|274.88|277.08|274.68|0
1649419890000|2022-04-08 12:11:30|277.28|274.88|277.08|274.68|277.28|274.88|277.08|274.68|0
1649419920000|2022-04-08 12:12:00|277.28|274.88|277.48|275.08|277.48|275.08|277.28|274.88|0
1649419930000|2022-04-08 12:12:10|277.38|274.98|277.38|274.98|277.38|274.98|277.38|274.98|0
1649419940000|2022-04-08 12:12:20|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649419950000|2022-04-08 12:12:30|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649419960000|2022-04-08 12:12:40|277.08|274.68|277.08|274.68|277.08|274.68|277.08|274.68|0
1649419980000|2022-04-08 12:13:00|276.99|274.59|277.48|275.08|277.48|275.08|276.99|274.59|0
1649419990000|2022-04-08 12:13:10|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649420000000|2022-04-08 12:13:20|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649420020000|2022-04-08 12:13:40|277.28|274.88|277.08|274.68|277.28|274.88|277.08|274.68|0
1649420030000|2022-04-08 12:13:50|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649420060000|2022-04-08 12:14:20|277.48|275.08|277.48|275.08|277.48|275.08|277.28|274.88|0
1649420070000|2022-04-08 12:14:30|277.87|275.47|277.67|275.27|277.87|275.47|277.67|275.27|0
1649420080000|2022-04-08 12:14:40|277.78|275.38|277.48|275.08|277.78|275.38|277.48|275.08|0
1649420100000|2022-04-08 12:15:00|277.38|274.98|277.28|274.88|277.38|274.98|277.28|274.88|0
1649420110000|2022-04-08 12:15:10|277.48|275.08|277.28|274.88|277.48|275.08|277.28|274.88|0
1649420120000|2022-04-08 12:15:20|277.08|274.68|276.69|274.29|277.08|274.68|276.69|274.29|0
1649420130000|2022-04-08 12:15:30|276.89|274.49|277.28|274.88|277.28|274.88|276.89|274.49|0
1649420140000|2022-04-08 12:15:40|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649420150000|2022-04-08 12:15:50|277.67|275.27|277.48|275.08|277.67|275.27|277.48|275.08|0
1649420160000|2022-04-08 12:16:00|277.58|275.18|277.67|275.27|277.67|275.27|277.58|275.18|0
1649420170000|2022-04-08 12:16:10|277.58|275.18|277.87|275.47|277.87|275.47|277.58|275.18|0
1649420180000|2022-04-08 12:16:20|278.07|275.67|277.87|275.47|278.07|275.67|277.87|275.47|0
1649420190000|2022-04-08 12:16:30|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649420230000|2022-04-08 12:17:10|277.48|275.08|277.48|275.08|277.67|275.27|277.48|275.08|0
1649420250000|2022-04-08 12:17:30|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420260000|2022-04-08 12:17:40|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649420270000|2022-04-08 12:17:50|277.87|275.47|277.77|275.37|277.87|275.47|277.77|275.37|0
1649420280000|2022-04-08 12:18:00|277.87|275.47|277.67|275.27|277.87|275.47|277.67|275.27|0
1649420290000|2022-04-08 12:18:10|277.77|275.37|277.67|275.27|277.77|275.37|277.67|275.27|0
1649420300000|2022-04-08 12:18:20|277.87|275.47|278.06|275.66|278.06|275.66|277.87|275.47|0
1649420310000|2022-04-08 12:18:30|277.87|275.47|278.06|275.66|278.06|275.66|277.87|275.47|0
1649420320000|2022-04-08 12:18:40|277.87|275.47|277.87|275.47|277.87|275.47|277.87|275.47|0
1649420330000|2022-04-08 12:18:50|278.06|275.66|278.06|275.66|278.06|275.66|278.06|275.66|0
1649420340000|2022-04-08 12:19:00|277.87|275.47|277.67|275.27|277.87|275.47|277.67|275.27|0
1649420350000|2022-04-08 12:19:10|277.77|275.37|277.87|275.47|278.06|275.66|277.77|275.37|0
1649420360000|2022-04-08 12:19:20|278.06|275.66|278.06|275.66|278.06|275.66|278.06|275.66|0
1649420370000|2022-04-08 12:19:30|278.26|275.86|278.26|275.86|278.26|275.86|278.17|275.77|0
1649420390000|2022-04-08 12:19:50|278.46|276.06|278.06|275.66|278.46|276.06|278.06|275.66|0
1649420400000|2022-04-08 12:20:00|277.97|275.57|277.87|275.47|278.06|275.66|277.87|275.47|0
1649420410000|2022-04-08 12:20:10|277.47|275.07|277.87|275.47|277.87|275.47|277.47|275.07|0
1649420420000|2022-04-08 12:20:20|277.67|275.27|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420430000|2022-04-08 12:20:30|277.47|275.07|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420440000|2022-04-08 12:20:40|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420450000|2022-04-08 12:20:50|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649420460000|2022-04-08 12:21:00|277.47|275.07|277.47|275.07|277.47|275.07|277.28|274.88|0
1649420480000|2022-04-08 12:21:20|277.28|274.88|277.58|275.18|277.58|275.18|277.28|274.88|0
1649420490000|2022-04-08 12:21:30|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420500000|2022-04-08 12:21:40|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649420510000|2022-04-08 12:21:50|277.18|274.78|277.28|274.88|277.28|274.88|277.18|274.78|0
1649420520000|2022-04-08 12:22:00|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420530000|2022-04-08 12:22:10|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649420540000|2022-04-08 12:22:20|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420550000|2022-04-08 12:22:30|277.67|275.27|277.47|275.07|277.67|275.27|277.47|275.07|0
1649420560000|2022-04-08 12:22:40|277.58|275.18|277.67|275.27|277.67|275.27|277.58|275.18|0
1649420570000|2022-04-08 12:22:50|277.47|275.07|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420580000|2022-04-08 12:23:00|277.47|275.07|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420600000|2022-04-08 12:23:20|277.87|275.47|277.67|275.27|277.87|275.47|277.67|275.27|0
1649420610000|2022-04-08 12:23:30|277.47|275.07|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420620000|2022-04-08 12:23:40|277.57|275.17|277.67|275.27|277.87|275.47|277.57|275.17|0
1649420630000|2022-04-08 12:23:50|277.57|275.17|277.67|275.27|277.67|275.27|277.57|275.17|0
1649420640000|2022-04-08 12:24:00|277.57|275.17|276.88|274.48|277.57|275.17|276.88|274.48|0
1649420650000|2022-04-08 12:24:10|276.98|274.58|276.88|274.48|276.98|274.58|276.88|274.48|0
1649420660000|2022-04-08 12:24:20|276.69|274.29|276.49|274.09|276.69|274.29|276.49|274.09|0
1649420670000|2022-04-08 12:24:30|276.69|274.29|276.49|274.09|276.69|274.29|276.49|274.09|0
1649420680000|2022-04-08 12:24:40|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649420690000|2022-04-08 12:24:50|276.79|274.39|276.69|274.29|276.79|274.39|276.69|274.29|0
1649420700000|2022-04-08 12:25:00|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649420720000|2022-04-08 12:25:20|277.08|274.68|276.88|274.48|277.08|274.68|276.88|274.48|0
1649420750000|2022-04-08 12:25:50|276.49|274.09|276.69|274.29|276.69|274.29|276.49|274.09|0
1649420760000|2022-04-08 12:26:00|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649420770000|2022-04-08 12:26:10|277.08|274.68|277.08|274.68|277.08|274.68|276.98|274.58|0
1649420780000|2022-04-08 12:26:20|276.88|274.48|276.69|274.29|276.88|274.48|276.69|274.29|0
1649420820000|2022-04-08 12:27:00|276.68|274.28|276.59|274.19|276.68|274.28|276.59|274.19|0
1649420830000|2022-04-08 12:27:10|276.68|274.28|276.59|274.19|276.68|274.28|276.59|274.19|0
1649420840000|2022-04-08 12:27:20|276.49|274.09|276.29|273.89|276.49|274.09|276.1|273.7|0
1649420850000|2022-04-08 12:27:30|276.1|273.7|276.1|273.7|276.1|273.7|276.1|273.7|0
1649420860000|2022-04-08 12:27:40|276.29|273.89|276.1|273.7|276.29|273.89|276.1|273.7|0
1649420870000|2022-04-08 12:27:50|276|273.6|276.1|273.7|276.1|273.7|276|273.6|0
1649420890000|2022-04-08 12:28:10|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1649420900000|2022-04-08 12:28:20|276.1|273.7|276.1|273.7|276.1|273.7|276.1|273.7|0
1649420910000|2022-04-08 12:28:30|276.39|273.99|276.49|274.09|276.49|274.09|276.39|273.99|0
1649420920000|2022-04-08 12:28:40|276.29|273.89|276.49|274.09|276.49|274.09|276.29|273.89|0
1649420930000|2022-04-08 12:28:50|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1649420940000|2022-04-08 12:29:00|276.39|273.99|276.49|274.09|276.49|274.09|276.39|273.99|0
1649420950000|2022-04-08 12:29:10|276.68|274.28|276.88|274.48|276.88|274.48|276.68|274.28|0
1649420960000|2022-04-08 12:29:20|276.68|274.28|276.88|274.48|276.88|274.48|276.68|274.28|0
1649420970000|2022-04-08 12:29:30|276.68|274.28|277.27|274.87|277.27|274.87|276.68|274.28|0
1649420980000|2022-04-08 12:29:40|277.47|275.07|277.08|274.68|277.47|275.07|277.08|274.68|0
1649421000000|2022-04-08 12:30:00|276.88|274.48|276.88|274.48|277.08|274.68|276.88|274.48|0
1649421010000|2022-04-08 12:30:10|276.68|274.28|276.88|274.48|276.88|274.48|276.68|274.28|0
1649421030000|2022-04-08 12:30:30|276.68|274.28|276.49|274.09|276.68|274.28|276.49|274.09|0
1649421040000|2022-04-08 12:30:40|276.68|274.28|276.68|274.28|276.68|274.28|276.68|274.28|0
1649421050000|2022-04-08 12:30:50|276.88|274.48|276.49|274.09|276.88|274.48|276.49|274.09|0
1649421080000|2022-04-08 12:31:20|276.68|274.28|276.88|274.48|276.88|274.48|276.68|274.28|0
1649421090000|2022-04-08 12:31:30|276.79|274.39|276.88|274.48|276.88|274.48|276.79|274.39|0
1649421100000|2022-04-08 12:31:40|277.08|274.68|276.88|274.48|277.08|274.68|276.88|274.48|0
1649421110000|2022-04-08 12:31:50|277.08|274.68|277.57|275.17|277.67|275.27|277.08|274.68|0
1649421120000|2022-04-08 12:32:00|277.86|275.46|278.85|276.45|278.85|276.45|277.86|275.46|0
1649421130000|2022-04-08 12:32:10|278.65|276.25|278.36|275.96|278.65|276.25|278.36|275.96|0
1649421140000|2022-04-08 12:32:20|278.26|275.86|278.65|276.25|278.65|276.25|278.26|275.86|0
1649421150000|2022-04-08 12:32:30|278.26|275.86|278.26|275.86|278.26|275.86|278.06|275.66|0
1649421160000|2022-04-08 12:32:40|278.45|276.05|278.45|276.05|278.45|276.05|278.26|275.86|0
1649421170000|2022-04-08 12:32:50|278.26|275.86|278.26|275.86|278.26|275.86|278.26|275.86|0
1649421180000|2022-04-08 12:33:00|278.16|275.76|278.16|275.76|278.16|275.76|278.16|275.76|0
1649421190000|2022-04-08 12:33:10|278.26|275.86|278.26|275.86|278.26|275.86|278.06|275.66|0
1649421210000|2022-04-08 12:33:30|278.85|276.45|279.04|276.64|279.04|276.64|278.85|276.45|0
1649421220000|2022-04-08 12:33:40|278.75|276.35|278.85|276.45|278.85|276.45|278.75|276.35|0
1649421230000|2022-04-08 12:33:50|278.65|276.25|278.45|276.05|278.65|276.25|278.45|276.05|0
1649421240000|2022-04-08 12:34:00|278.65|276.25|279.04|276.64|279.04|276.64|278.65|276.25|0
1649421250000|2022-04-08 12:34:10|278.65|276.25|278.65|276.25|278.65|276.25|278.65|276.25|0
1649421260000|2022-04-08 12:34:20|278.85|276.45|279.44|277.04|279.44|277.04|278.85|276.45|0
1649421270000|2022-04-08 12:34:30|279.64|277.24|279.44|277.04|279.64|277.24|279.44|277.04|0
1649421280000|2022-04-08 12:34:40|279.54|277.14|279.64|277.24|279.64|277.24|279.44|277.04|0
1649421290000|2022-04-08 12:34:50|279.44|277.04|279.24|276.84|279.44|277.04|279.24|276.84|0
1649421300000|2022-04-08 12:35:00|279.44|277.04|279.63|277.23|279.63|277.23|279.44|277.04|0
1649421310000|2022-04-08 12:35:10|279.44|277.04|279.63|277.23|279.63|277.23|279.44|277.04|0
1649421320000|2022-04-08 12:35:20|279.83|277.43|279.63|277.23|280.03|277.63|279.63|277.23|0
1649421330000|2022-04-08 12:35:30|279.24|276.84|279.24|276.84|279.24|276.84|279.24|276.84|0
1649421340000|2022-04-08 12:35:40|279.44|277.04|279.24|276.84|279.44|277.04|279.24|276.84|0
1649421350000|2022-04-08 12:35:50|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1649421360000|2022-04-08 12:36:00|279.24|276.84|279.04|276.64|279.24|276.84|279.04|276.64|0
1649421370000|2022-04-08 12:36:10|278.95|276.55|278.85|276.45|278.95|276.55|278.45|276.05|0
1649421380000|2022-04-08 12:36:20|279.04|276.64|279.04|276.64|279.04|276.64|278.85|276.45|0
1649421390000|2022-04-08 12:36:30|278.85|276.45|279.63|277.23|279.63|277.23|278.85|276.45|0
1649421400000|2022-04-08 12:36:40|279.83|277.43|279.44|277.04|279.83|277.43|279.44|277.04|0
1649421410000|2022-04-08 12:36:50|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1649421420000|2022-04-08 12:37:00|279.24|276.84|279.04|276.64|279.24|276.84|278.65|276.25|0
1649421430000|2022-04-08 12:37:10|278.85|276.45|278.85|276.45|278.85|276.45|278.65|276.25|0
1649421440000|2022-04-08 12:37:20|278.65|276.25|278.85|276.45|278.85|276.45|278.65|276.25|0
1649421450000|2022-04-08 12:37:30|279.04|276.64|278.84|276.44|279.04|276.64|278.84|276.44|0
1649421460000|2022-04-08 12:37:40|279.04|276.64|279.44|277.04|279.44|277.04|279.04|276.64|0
1649421470000|2022-04-08 12:37:50|279.24|276.84|279.14|276.74|279.24|276.84|279.04|276.64|0
1649421480000|2022-04-08 12:38:00|279.04|276.64|279.04|276.64|279.24|276.84|279.04|276.64|0
1649421490000|2022-04-08 12:38:10|279.24|276.84|279.04|276.64|279.24|276.84|279.04|276.64|0
1649421500000|2022-04-08 12:38:20|278.84|276.44|278.84|276.44|278.84|276.44|278.84|276.44|0
1649421510000|2022-04-08 12:38:30|278.95|276.55|278.75|276.35|278.95|276.55|278.75|276.35|0
1649421520000|2022-04-08 12:38:40|278.84|276.44|279.24|276.84|279.24|276.84|278.84|276.44|0
1649421530000|2022-04-08 12:38:50|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1649421540000|2022-04-08 12:39:00|278.84|276.44|279.04|276.64|279.04|276.64|278.84|276.44|0
1649421550000|2022-04-08 12:39:10|279.24|276.84|278.95|276.55|279.24|276.84|278.84|276.44|0
1649421560000|2022-04-08 12:39:20|279.24|276.84|279.04|276.64|279.44|277.04|279.04|276.64|0
1649421570000|2022-04-08 12:39:30|279.24|276.84|279.44|277.04|279.63|277.23|279.24|276.84|0
1649421580000|2022-04-08 12:39:40|279.63|277.23|279.83|277.43|279.83|277.43|279.63|277.23|0
1649421590000|2022-04-08 12:39:50|280.03|277.63|280.23|277.83|280.23|277.83|280.03|277.63|0
1649421600000|2022-04-08 12:40:00|280.62|278.22|280.82|278.42|280.82|278.42|280.62|278.22|0
1649421610000|2022-04-08 12:40:10|280.62|278.22|280.62|278.22|280.82|278.42|280.62|278.22|0
1649421620000|2022-04-08 12:40:20|280.82|278.42|281.02|278.62|281.02|278.62|280.62|278.22|0
1649421630000|2022-04-08 12:40:30|281.21|278.81|281.02|278.62|281.41|279.01|281.02|278.62|0
1649421640000|2022-04-08 12:40:40|281.21|278.81|281.02|278.62|281.21|278.81|281.02|278.62|0
1649421650000|2022-04-08 12:40:50|281.21|278.81|281.41|279.01|281.41|279.01|281.21|278.81|0
1649421660000|2022-04-08 12:41:00|281.21|278.81|281.81|279.41|282.01|279.61|281.21|278.81|0
1649421670000|2022-04-08 12:41:10|282.01|279.61|282.2|279.8|282.2|279.8|282.01|279.61|0
1649421680000|2022-04-08 12:41:20|282.01|279.61|282.2|279.8|282.6|280.2|282.01|279.61|0
1649421690000|2022-04-08 12:41:30|282.01|279.61|282.2|279.8|282.2|279.8|282.01|279.61|0
1649421700000|2022-04-08 12:41:40|282.31|279.91|282.01|279.61|282.4|280|282.01|279.61|0
1649421710000|2022-04-08 12:41:50|282.2|279.8|281.81|279.41|282.2|279.8|281.81|279.41|0
1649421720000|2022-04-08 12:42:00|281.91|279.51|281.41|279.01|281.91|279.51|281.41|279.01|0
1649421730000|2022-04-08 12:42:10|281.61|279.21|281.41|279.01|281.61|279.21|281.41|279.01|0
1649421740000|2022-04-08 12:42:20|281.61|279.21|281.81|279.41|281.81|279.41|281.41|279.01|0
1649421750000|2022-04-08 12:42:30|282|279.6|282|279.6|282|279.6|282|279.6|0
1649421760000|2022-04-08 12:42:40|282.2|279.8|281.81|279.41|282.2|279.8|281.81|279.41|0
1649421770000|2022-04-08 12:42:50|282|279.6|282|279.6|282|279.6|282|279.6|0
1649421780000|2022-04-08 12:43:00|281.81|279.41|281.91|279.51|281.91|279.51|281.81|279.41|0
1649421790000|2022-04-08 12:43:10|281.81|279.41|281.61|279.21|282|279.6|281.61|279.21|0
1649421810000|2022-04-08 12:43:30|281.21|278.81|281.41|279.01|281.41|279.01|281.21|278.81|0
1649421830000|2022-04-08 12:43:50|281.21|278.81|281.61|279.21|281.61|279.21|281.21|278.81|0
1649421840000|2022-04-08 12:44:00|281.81|279.41|282|279.6|282|279.6|281.81|279.41|0
1649421850000|2022-04-08 12:44:10|282.2|279.8|282.6|280.2|282.6|280.2|282.2|279.8|0
1649421860000|2022-04-08 12:44:20|282.8|280.4|283|280.6|283|280.6|282.8|280.4|0
1649421870000|2022-04-08 12:44:30|283.19|280.79|283|280.6|283.39|280.99|283|280.6|0
1649421880000|2022-04-08 12:44:40|282.8|280.4|282.6|280.2|282.8|280.4|282.6|280.2|0
1649421890000|2022-04-08 12:44:50|282.2|279.8|282.4|280|282.4|280|282.2|279.8|0
1649421900000|2022-04-08 12:45:00|282.6|280.2|282.6|280.2|282.6|280.2|282.6|280.2|0
1649421910000|2022-04-08 12:45:10|282.2|279.8|282.4|280|282.4|280|282.2|279.8|0
1649421920000|2022-04-08 12:45:20|282.6|280.2|282.4|280|282.6|280.2|282.4|280|0
1649421930000|2022-04-08 12:45:30|282.6|280.2|282.6|280.2|282.8|280.4|282.6|280.2|0
1649421940000|2022-04-08 12:45:40|282.8|280.4|282.6|280.2|282.8|280.4|282.6|280.2|0
1649421960000|2022-04-08 12:46:00|282.4|280|282.5|280.1|282.6|280.2|282.4|280|0
1649421970000|2022-04-08 12:46:10|282.4|280|282.6|280.2|282.6|280.2|282.4|280|0
1649421990000|2022-04-08 12:46:30|282.8|280.4|282.8|280.4|282.8|280.4|282.8|280.4|0
1649422000000|2022-04-08 12:46:40|282.99|280.59|283.39|280.99|283.39|280.99|282.99|280.59|0
1649422020000|2022-04-08 12:47:00|283.59|281.19|283.99|281.59|283.99|281.59|283.59|281.19|0
1649422030000|2022-04-08 12:47:10|283.79|281.39|283.79|281.39|284.19|281.79|283.79|281.39|0
1649422040000|2022-04-08 12:47:20|284.19|281.79|284.19|281.79|284.19|281.79|283.99|281.59|0
1649422050000|2022-04-08 12:47:30|284.09|281.69|284.38|281.98|284.38|281.98|284.09|281.69|0
1649422060000|2022-04-08 12:47:40|284.19|281.79|284.38|281.98|284.58|282.18|284.19|281.79|0
1649422070000|2022-04-08 12:47:50|284.58|282.18|284.38|281.98|284.58|282.18|284.19|281.79|0
1649422080000|2022-04-08 12:48:00|284.78|282.38|284.98|282.58|284.98|282.58|284.78|282.38|0
1649422090000|2022-04-08 12:48:10|284.38|281.98|284.78|282.38|284.78|282.38|284.38|281.98|0
1649422100000|2022-04-08 12:48:20|285.18|282.78|285.58|283.18|285.58|283.18|285.18|282.78|0
1649422110000|2022-04-08 12:48:30|284.98|282.58|284.78|282.38|284.98|282.58|284.78|282.38|0
1649422120000|2022-04-08 12:48:40|284.58|282.18|284.98|282.58|284.98|282.58|284.58|282.18|0
1649422130000|2022-04-08 12:48:50|284.78|282.38|284.58|282.18|284.78|282.38|284.58|282.18|0
1649422140000|2022-04-08 12:49:00|284.19|281.79|284.19|281.79|284.38|281.98|284.19|281.79|0
1649422150000|2022-04-08 12:49:10|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1649422160000|2022-04-08 12:49:20|284.38|281.98|284.19|281.79|284.38|281.98|284.19|281.79|0
1649422170000|2022-04-08 12:49:30|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649422180000|2022-04-08 12:49:40|284.09|281.69|284.18|281.78|284.18|281.78|284.09|281.69|0
1649422190000|2022-04-08 12:49:50|284.09|281.69|284.18|281.78|284.18|281.78|284.09|281.69|0
1649422200000|2022-04-08 12:50:00|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1649422220000|2022-04-08 12:50:20|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1649422230000|2022-04-08 12:50:30|284.98|282.58|284.98|282.58|285.18|282.78|284.98|282.58|0
1649422240000|2022-04-08 12:50:40|284.58|282.18|284.58|282.18|284.78|282.38|284.58|282.18|0
1649422250000|2022-04-08 12:50:50|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422260000|2022-04-08 12:51:00|284.58|282.18|284.38|281.98|284.58|282.18|284.38|281.98|0
1649422280000|2022-04-08 12:51:20|284.49|282.09|284.58|282.18|284.58|282.18|284.49|282.09|0
1649422290000|2022-04-08 12:51:30|284.38|281.98|284.58|282.18|284.58|282.18|284.38|281.98|0
1649422300000|2022-04-08 12:51:40|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422310000|2022-04-08 12:51:50|284.49|282.09|284.58|282.18|284.58|282.18|284.49|282.09|0
1649422320000|2022-04-08 12:52:00|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422330000|2022-04-08 12:52:10|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649422340000|2022-04-08 12:52:20|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422350000|2022-04-08 12:52:30|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649422360000|2022-04-08 12:52:40|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422380000|2022-04-08 12:53:00|284.18|281.78|284.38|281.98|284.38|281.98|284.18|281.78|0
1649422390000|2022-04-08 12:53:10|284.18|281.78|284.38|281.98|284.38|281.98|284.18|281.78|0
1649422400000|2022-04-08 12:53:20|284.18|281.78|284.29|281.89|284.38|281.98|284.18|281.78|0
1649422410000|2022-04-08 12:53:30|284.38|281.98|284.58|282.18|284.58|282.18|284.38|281.98|0
1649422420000|2022-04-08 12:53:40|284.78|282.38|285.58|283.18|285.58|283.18|284.78|282.38|0
1649422430000|2022-04-08 12:53:50|285.98|283.58|285.98|283.58|286.17|283.77|285.98|283.58|0
1649422440000|2022-04-08 12:54:00|285.97|283.57|285.78|283.38|285.97|283.57|285.58|283.18|0
1649422450000|2022-04-08 12:54:10|285.58|283.18|285.38|282.98|285.58|283.18|285.38|282.98|0
1649422460000|2022-04-08 12:54:20|285.18|282.78|285.18|282.78|285.38|282.98|285.18|282.78|0
1649422470000|2022-04-08 12:54:30|285.38|282.98|285.18|282.78|285.38|282.98|285.18|282.78|0
1649422490000|2022-04-08 12:54:50|285.38|282.98|285.38|282.98|285.38|282.98|285.38|282.98|0
1649422500000|2022-04-08 12:55:00|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1649422510000|2022-04-08 12:55:10|285.18|282.78|284.98|282.58|285.18|282.78|284.98|282.58|0
1649422530000|2022-04-08 12:55:30|284.88|282.48|284.98|282.58|284.98|282.58|284.78|282.38|0
1649422540000|2022-04-08 12:55:40|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1649422550000|2022-04-08 12:55:50|284.98|282.58|284.78|282.38|284.98|282.58|284.78|282.38|0
1649422560000|2022-04-08 12:56:00|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1649422580000|2022-04-08 12:56:20|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1649422610000|2022-04-08 12:56:50|285.38|282.98|284.78|282.38|285.38|282.98|284.78|282.38|0
1649422630000|2022-04-08 12:57:10|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1649422640000|2022-04-08 12:57:20|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422660000|2022-04-08 12:57:40|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649422670000|2022-04-08 12:57:50|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422680000|2022-04-08 12:58:00|284.18|281.78|284.38|281.98|284.38|281.98|284.18|281.78|0
1649422690000|2022-04-08 12:58:10|284.58|282.18|284.58|282.18|284.58|282.18|284.38|281.98|0
1649422700000|2022-04-08 12:58:20|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1649422710000|2022-04-08 12:58:30|284.98|282.58|284.58|282.18|284.98|282.58|284.58|282.18|0
1649422720000|2022-04-08 12:58:40|284.78|282.38|284.98|282.58|284.98|282.58|284.78|282.38|0
1649422730000|2022-04-08 12:58:50|285.18|282.78|284.78|282.38|285.18|282.78|284.78|282.38|0
1649422740000|2022-04-08 12:59:00|284.98|282.58|285.18|282.78|285.18|282.78|284.78|282.38|0
1649422750000|2022-04-08 12:59:10|285.38|282.98|285.18|282.78|285.38|282.98|285.18|282.78|0
1649422760000|2022-04-08 12:59:20|284.98|282.58|284.98|282.58|284.98|282.58|284.88|282.48|0
1649422770000|2022-04-08 12:59:30|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1649422780000|2022-04-08 12:59:40|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1649422790000|2022-04-08 12:59:50|284.78|282.38|284.78|282.38|284.78|282.38|284.58|282.18|0
1649422800000|2022-04-08 13:00:00|285.18|282.78|285.37|282.97|285.37|282.97|285.18|282.78|0
1649422830000|2022-04-08 13:00:30|285.28|282.88|285.37|282.97|285.37|282.97|285.18|282.78|0
1649422850000|2022-04-08 13:00:50|285.57|283.17|285.77|283.37|285.77|283.37|285.57|283.17|0
1649422860000|2022-04-08 13:01:00|286.37|283.97|286.57|284.17|286.57|284.17|286.37|283.97|0
1649422870000|2022-04-08 13:01:10|286.77|284.37|286.77|284.37|286.77|284.37|286.77|284.37|0
1649422880000|2022-04-08 13:01:20|286.57|284.17|286.57|284.17|286.77|284.37|286.57|284.17|0
1649422890000|2022-04-08 13:01:30|286.17|283.77|285.77|283.37|286.17|283.77|285.77|283.37|0
1649422900000|2022-04-08 13:01:40|285.57|283.17|285.77|283.37|285.77|283.37|285.57|283.17|0
1649422910000|2022-04-08 13:01:50|286.17|283.77|286.37|283.97|286.37|283.97|286.17|283.77|0
1649422920000|2022-04-08 13:02:00|286.57|284.17|286.97|284.57|286.97|284.57|286.57|284.17|0
1649422930000|2022-04-08 13:02:10|287.17|284.77|286.57|284.17|287.17|284.77|286.57|284.17|0
1649422940000|2022-04-08 13:02:20|287.77|285.37|287.97|285.57|287.97|285.57|287.77|285.37|0
1649422950000|2022-04-08 13:02:30|287.77|285.37|289.17|286.77|289.17|286.77|287.77|285.37|0
1649422960000|2022-04-08 13:02:40|289.37|286.97|289.37|286.97|289.37|286.97|288.97|286.57|0
1649422970000|2022-04-08 13:02:50|288.97|286.57|286.81|284.41|288.97|286.57|286.61|284.21|0
1649422980000|2022-04-08 13:03:00|288.44|286.04|288.44|286.04|288.64|286.24|288.44|286.04|0
1649422990000|2022-04-08 13:03:10|288.24|285.84|288.44|286.04|288.44|286.04|288.24|285.84|0
1649423000000|2022-04-08 13:03:20|288.64|286.24|288.44|286.04|288.84|286.44|288.44|286.04|0
1649423010000|2022-04-08 13:03:30|288.24|285.84|288.24|285.84|288.24|285.84|288.24|285.84|0
1649423020000|2022-04-08 13:03:40|288.04|285.64|288.24|285.84|288.24|285.84|288.04|285.64|0
1649423030000|2022-04-08 13:03:50|288.44|286.04|288.44|286.04|288.44|286.04|288.44|286.04|0
1649423040000|2022-04-08 13:04:00|288.24|285.84|288.44|286.04|288.64|286.24|288.24|285.84|0
1649423050000|2022-04-08 13:04:10|288.64|286.24|288.84|286.44|288.84|286.44|288.64|286.24|0
1649423060000|2022-04-08 13:04:20|288.64|286.24|288.64|286.24|288.84|286.44|288.64|286.24|0
1649423070000|2022-04-08 13:04:30|288.44|286.04|288.24|285.84|288.44|286.04|288.24|285.84|0
1649423080000|2022-04-08 13:04:40|288.04|285.64|288.34|285.94|288.34|285.94|288.04|285.64|0
1649423090000|2022-04-08 13:04:50|288.44|286.04|288.64|286.24|288.84|286.44|288.44|286.04|0
1649423100000|2022-04-08 13:05:00|288.44|286.04|289.04|286.64|289.04|286.64|288.44|286.04|0
1649423110000|2022-04-08 13:05:10|288.84|286.44|288.64|286.24|288.84|286.44|288.64|286.24|0
1649423120000|2022-04-08 13:05:20|288.84|286.44|289.04|286.64|289.04|286.64|288.84|286.44|0
1649423130000|2022-04-08 13:05:30|288.84|286.44|288.84|286.44|288.84|286.44|288.74|286.34|0
1649423140000|2022-04-08 13:05:40|288.64|286.24|288.64|286.24|288.64|286.24|288.44|286.04|0
1649423150000|2022-04-08 13:05:50|288.44|286.04|288.64|286.24|288.64|286.24|288.44|286.04|0
1649423160000|2022-04-08 13:06:00|288.44|286.04|288.44|286.04|288.64|286.24|288.44|286.04|0
1649423170000|2022-04-08 13:06:10|288.24|285.84|288.24|285.84|288.24|285.84|288.24|285.84|0
1649423180000|2022-04-08 13:06:20|288.04|285.64|288.24|285.84|288.24|285.84|288.04|285.64|0
1649423200000|2022-04-08 13:06:40|288.14|285.74|288.24|285.84|288.24|285.84|288.14|285.74|0
1649423210000|2022-04-08 13:06:50|288.44|286.04|288.44|286.04|288.44|286.04|288.44|286.04|0
1649423220000|2022-04-08 13:07:00|288.64|286.24|288.64|286.24|288.64|286.24|288.64|286.24|0
1649423230000|2022-04-08 13:07:10|288.84|286.44|289.04|286.64|289.04|286.64|288.84|286.44|0
1649423240000|2022-04-08 13:07:20|289.14|286.74|289.24|286.84|289.24|286.84|289.14|286.74|0
1649423250000|2022-04-08 13:07:30|289.04|286.64|289.24|286.84|289.44|287.04|288.84|286.44|0
1649423260000|2022-04-08 13:07:40|289.44|287.04|289.24|286.84|289.44|287.04|289.24|286.84|0
1649423270000|2022-04-08 13:07:50|289.04|286.64|289.04|286.64|289.24|286.84|288.84|286.44|0
1649423280000|2022-04-08 13:08:00|288.84|286.44|288.64|286.24|288.84|286.44|288.64|286.24|0
1649423290000|2022-04-08 13:08:10|288.44|286.04|288.24|285.84|288.44|286.04|288.24|285.84|0
1649423310000|2022-04-08 13:08:30|288.44|286.04|288.44|286.04|288.44|286.04|288.44|286.04|0
1649423320000|2022-04-08 13:08:40|288.24|285.84|288.24|285.84|288.24|285.84|288.04|285.64|0
1649423330000|2022-04-08 13:08:50|288.04|285.64|288.24|285.84|288.24|285.84|288.04|285.64|0
1649423340000|2022-04-08 13:09:00|288.44|286.04|288.44|286.04|288.44|286.04|288.44|286.04|0
1649423350000|2022-04-08 13:09:10|288.34|285.94|288.24|285.84|288.34|285.94|288.24|285.84|0
1649423360000|2022-04-08 13:09:20|288.44|286.04|288.44|286.04|288.44|286.04|288.24|285.84|0
1649423370000|2022-04-08 13:09:30|288.64|286.24|288.44|286.04|288.64|286.24|288.44|286.04|0
1649423380000|2022-04-08 13:09:40|288.24|285.84|288.44|286.04|288.44|286.04|288.24|285.84|0
1649423390000|2022-04-08 13:09:50|288.64|286.24|288.64|286.24|288.64|286.24|288.64|286.24|0
1649423400000|2022-04-08 13:10:00|288.84|286.44|288.84|286.44|288.84|286.44|288.84|286.44|0
1649423410000|2022-04-08 13:10:10|289.24|286.84|290.24|287.84|290.44|288.04|289.24|286.84|0
1649423420000|2022-04-08 13:10:20|290.15|287.75|290.65|288.25|290.65|288.25|290.04|287.64|0
1649423430000|2022-04-08 13:10:30|290.24|287.84|290.24|287.84|290.44|288.04|290.24|287.84|0
1649423440000|2022-04-08 13:10:40|290.15|287.75|290.04|287.64|290.15|287.75|289.84|287.44|0
1649423450000|2022-04-08 13:10:50|290.24|287.84|290.04|287.64|290.24|287.84|290.04|287.64|0
1649423460000|2022-04-08 13:11:00|289.84|287.44|290.39|287.99|290.39|287.99|289.84|287.44|0
1649423470000|2022-04-08 13:11:10|290.19|287.79|289.99|287.59|290.19|287.79|289.99|287.59|0
1649423480000|2022-04-08 13:11:20|289.7|287.3|289.7|287.3|289.7|287.3|289.7|287.3|0
1649423490000|2022-04-08 13:11:30|289.9|287.5|290.5|288.1|290.5|288.1|289.9|287.5|0
1649423500000|2022-04-08 13:11:40|290.41|288.01|290.3|287.9|290.5|288.1|290.3|287.9|0
1649423510000|2022-04-08 13:11:50|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1649423520000|2022-04-08 13:12:00|290.71|288.31|291.51|289.11|291.51|289.11|290.71|288.31|0
1649423530000|2022-04-08 13:12:10|291.31|288.91|291.31|288.91|291.31|288.91|291.31|288.91|0
1649423540000|2022-04-08 13:12:20|291.11|288.71|291.51|289.11|291.51|289.11|291.11|288.71|0
1649423550000|2022-04-08 13:12:30|292.11|289.71|291.51|289.11|292.11|289.71|291.51|289.11|0
1649423560000|2022-04-08 13:12:40|291.91|289.51|291.71|289.31|291.91|289.51|291.71|289.31|0
1649423570000|2022-04-08 13:12:50|291.91|289.51|291.71|289.31|291.91|289.51|291.71|289.31|0
1649423580000|2022-04-08 13:13:00|291.91|289.51|291.71|289.31|291.91|289.51|291.71|289.31|0
1649423590000|2022-04-08 13:13:10|291.91|289.51|291.31|288.91|291.91|289.51|291.31|288.91|0
1649423600000|2022-04-08 13:13:20|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1649423610000|2022-04-08 13:13:30|291.11|288.71|290.7|288.3|291.11|288.71|290.7|288.3|0
1649423620000|2022-04-08 13:13:40|290.91|288.51|291.11|288.71|291.11|288.71|290.91|288.51|0
1649423630000|2022-04-08 13:13:50|291.31|288.91|291.31|288.91|291.31|288.91|291.31|288.91|0
1649423640000|2022-04-08 13:14:00|291.21|288.81|291.31|288.91|291.31|288.91|291.01|288.61|0
1649423650000|2022-04-08 13:14:10|291.71|289.31|291.11|288.71|291.71|289.31|291.11|288.71|0
1649423660000|2022-04-08 13:14:20|291.31|288.91|291.71|289.31|291.71|289.31|291.31|288.91|0
1649423670000|2022-04-08 13:14:30|291.51|289.11|291.31|288.91|291.51|289.11|291.31|288.91|0
1649423680000|2022-04-08 13:14:40|291.51|289.11|291.31|288.91|291.51|289.11|291.31|288.91|0
1649423690000|2022-04-08 13:14:50|291.11|288.71|291.11|288.71|291.11|288.71|291.11|288.71|0
1649423700000|2022-04-08 13:15:00|291.31|288.91|291.31|288.91|291.31|288.91|291.11|288.71|0
1649423710000|2022-04-08 13:15:10|291.51|289.11|290.9|288.5|291.51|289.11|290.9|288.5|0
1649423720000|2022-04-08 13:15:20|290.7|288.3|290.9|288.5|290.9|288.5|290.7|288.3|0
1649423730000|2022-04-08 13:15:30|290.7|288.3|290.7|288.3|290.7|288.3|290.3|287.9|0
1649423740000|2022-04-08 13:15:40|290.5|288.1|290.3|287.9|290.5|288.1|290.3|287.9|0
1649423750000|2022-04-08 13:15:50|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1649423760000|2022-04-08 13:16:00|290.1|287.7|290.3|287.9|290.3|287.9|290.1|287.7|0
1649423770000|2022-04-08 13:16:10|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1649423780000|2022-04-08 13:16:20|290.3|287.9|289.5|287.1|290.3|287.9|289.5|287.1|0
1649423790000|2022-04-08 13:16:30|289.3|286.9|289.5|287.1|289.5|287.1|289.3|286.9|0
1649423810000|2022-04-08 13:16:50|289.7|287.3|289.7|287.3|289.7|287.3|289.7|287.3|0
1649423820000|2022-04-08 13:17:00|289.3|286.9|289.6|287.2|289.6|287.2|289.3|286.9|0
1649423830000|2022-04-08 13:17:10|289.7|287.3|289.7|287.3|289.7|287.3|289.5|287.1|0
1649423840000|2022-04-08 13:17:20|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1649423850000|2022-04-08 13:17:30|290|287.6|289.9|287.5|290|287.6|289.9|287.5|0
1649423860000|2022-04-08 13:17:40|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1649423880000|2022-04-08 13:18:00|289.7|287.3|289.9|287.5|289.9|287.5|289.7|287.3|0
1649423890000|2022-04-08 13:18:10|289.7|287.3|289.9|287.5|289.9|287.5|289.7|287.3|0
1649423900000|2022-04-08 13:18:20|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1649423910000|2022-04-08 13:18:30|289.9|287.5|289.7|287.3|289.9|287.5|289.7|287.3|0
1649423920000|2022-04-08 13:18:40|289.5|287.1|289.3|286.9|289.5|287.1|289.3|286.9|0
1649423930000|2022-04-08 13:18:50|289.5|287.1|289.5|287.1|289.5|287.1|289.5|287.1|0
1649423940000|2022-04-08 13:19:00|289.3|286.9|289.7|287.3|289.7|287.3|289.3|286.9|0
1649423960000|2022-04-08 13:19:20|289.5|287.1|289.3|286.9|289.5|287.1|289.3|286.9|0
1649423970000|2022-04-08 13:19:30|289.4|287|289.3|286.9|289.5|287.1|289.3|286.9|0
1649423980000|2022-04-08 13:19:40|289.1|286.7|289.3|286.9|289.3|286.9|289.1|286.7|0
1649423990000|2022-04-08 13:19:50|289.5|287.1|289.5|287.1|289.5|287.1|289.5|287.1|0
1649424000000|2022-04-08 13:20:00|289.7|287.3|289.4|287|289.7|287.3|289.3|286.9|0
1649424010000|2022-04-08 13:20:10|289.5|287.1|289.5|287.1|289.5|287.1|289.3|286.9|0
1649424030000|2022-04-08 13:20:30|289.7|287.3|289.7|287.3|289.7|287.3|289.7|287.3|0
1649424040000|2022-04-08 13:20:40|289.5|287.1|289.3|286.9|289.5|287.1|289.3|286.9|0
1649424060000|2022-04-08 13:21:00|289.7|287.3|289.6|287.2|289.7|287.3|289.5|287.1|0
1649424070000|2022-04-08 13:21:10|289.5|287.1|289.3|286.9|289.5|287.1|289.3|286.9|0
1649424080000|2022-04-08 13:21:20|289.1|286.7|289.1|286.7|289.1|286.7|289.1|286.7|0
1649424100000|2022-04-08 13:21:40|289.3|286.9|289.5|287.1|289.5|287.1|289.3|286.9|0
1649424110000|2022-04-08 13:21:50|289.3|286.9|289.7|287.3|289.7|287.3|289.3|286.9|0
1649424120000|2022-04-08 13:22:00|289.8|287.4|290.1|287.7|290.1|287.7|289.8|287.4|0
1649424130000|2022-04-08 13:22:10|290.3|287.9|290.3|287.9|290.3|287.9|290.3|287.9|0
1649424150000|2022-04-08 13:22:30|290.4|288|290.1|287.7|290.5|288.1|290.1|287.7|0
1649424160000|2022-04-08 13:22:40|290.3|287.9|289.7|287.3|290.3|287.9|289.7|287.3|0
1649424170000|2022-04-08 13:22:50|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1649424180000|2022-04-08 13:23:00|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1649424190000|2022-04-08 13:23:10|290.3|287.9|290.1|287.7|290.3|287.9|290.1|287.7|0
1649424200000|2022-04-08 13:23:20|290.3|287.9|290.3|287.9|290.3|287.9|290.3|287.9|0
1649424210000|2022-04-08 13:23:30|290.5|288.1|290.7|288.3|290.7|288.3|290.5|288.1|0
1649424220000|2022-04-08 13:23:40|290.5|288.1|290.7|288.3|290.7|288.3|290.5|288.1|0
1649424230000|2022-04-08 13:23:50|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1649424240000|2022-04-08 13:24:00|290.7|288.3|290.7|288.3|290.7|288.3|290.5|288.1|0
1649424250000|2022-04-08 13:24:10|290.5|288.1|290.5|288.1|290.7|288.3|290.5|288.1|0
1649424260000|2022-04-08 13:24:20|290.7|288.3|290.3|287.9|290.7|288.3|290.3|287.9|0
1649424270000|2022-04-08 13:24:30|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1649424280000|2022-04-08 13:24:40|289.7|287.3|289.9|287.5|289.9|287.5|289.7|287.3|0
1649424290000|2022-04-08 13:24:50|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1649424300000|2022-04-08 13:25:00|290|287.6|289.9|287.5|290.3|287.9|289.9|287.5|0
1649424310000|2022-04-08 13:25:10|290.3|287.9|290.3|287.9|290.5|288.1|290.3|287.9|0
1649424330000|2022-04-08 13:25:30|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1649424350000|2022-04-08 13:25:50|290.4|288|291.1|288.7|291.1|288.7|290.4|288|0
1649424360000|2022-04-08 13:26:00|291.5|289.1|291.3|288.9|291.5|289.1|291.3|288.9|0
1649424370000|2022-04-08 13:26:10|291.1|288.7|290.9|288.5|291.1|288.7|290.9|288.5|0
1649424380000|2022-04-08 13:26:20|290.7|288.3|290.6|288.2|290.7|288.3|290.5|288.1|0
1649424390000|2022-04-08 13:26:30|290.5|288.1|290.9|288.5|291|288.6|290.5|288.1|0
1649424400000|2022-04-08 13:26:40|290.7|288.3|290.9|288.5|290.9|288.5|290.7|288.3|0
1649424410000|2022-04-08 13:26:50|290.7|288.3|290.5|288.1|290.7|288.3|290.5|288.1|0
1649424420000|2022-04-08 13:27:00|290.3|287.9|291.1|288.7|291.1|288.7|290.3|287.9|0
1649424430000|2022-04-08 13:27:10|290.9|288.5|291.1|288.7|291.3|288.9|290.9|288.5|0
1649424440000|2022-04-08 13:27:20|290.9|288.5|290.3|287.9|290.9|288.5|290.3|287.9|0
1649424450000|2022-04-08 13:27:30|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1649424460000|2022-04-08 13:27:40|290.7|288.3|290.9|288.5|290.9|288.5|290.7|288.3|0
1649424470000|2022-04-08 13:27:50|291.1|288.7|292.11|289.71|292.11|289.71|291.1|288.7|0
1649424480000|2022-04-08 13:28:00|292.51|290.11|292.51|290.11|292.51|290.11|292.11|289.71|0
1649424490000|2022-04-08 13:28:10|292.11|289.71|292.11|289.71|292.11|289.71|291.91|289.51|0
1649424500000|2022-04-08 13:28:20|292.51|290.11|292.11|289.71|292.51|290.11|292.11|289.71|0
1649424510000|2022-04-08 13:28:30|292.31|289.91|291.91|289.51|292.31|289.91|291.91|289.51|0
1649424520000|2022-04-08 13:28:40|291.9|289.5|291.9|289.5|292.11|289.71|291.9|289.5|0
1649424530000|2022-04-08 13:28:50|292.11|289.71|292.11|289.71|292.11|289.71|291.9|289.5|0
1649424540000|2022-04-08 13:29:00|291.7|289.3|292.11|289.71|292.11|289.71|291.7|289.3|0
1649424550000|2022-04-08 13:29:10|291.9|289.5|291.9|289.5|291.9|289.5|291.9|289.5|0
1649424570000|2022-04-08 13:29:30|291.7|289.3|291.9|289.5|291.9|289.5|291.7|289.3|0
1649424580000|2022-04-08 13:29:40|291.7|289.3|291.61|289.21|291.7|289.3|291.61|289.21|0
1649424590000|2022-04-08 13:29:50|291.5|289.1|291.7|289.3|291.7|289.3|291.5|289.1|0
1649424600000|2022-04-08 13:30:00|290.9|288.5|290.7|288.3|290.9|288.5|290.5|288.1|0
1649424610000|2022-04-08 13:30:10|291.1|288.7|291.5|289.1|291.5|289.1|291.1|288.7|0
1649424620000|2022-04-08 13:30:20|290.9|288.5|291.1|288.7|291.1|288.7|290.7|288.3|0
1649424630000|2022-04-08 13:30:30|291.5|289.1|290.5|288.1|291.5|289.1|290.5|288.1|0
1649424640000|2022-04-08 13:30:40|290.9|288.5|291.7|289.3|291.7|289.3|290.9|288.5|0
1649424650000|2022-04-08 13:30:50|291.5|289.1|292.71|290.31|292.71|290.31|291.5|289.1|0
1649424660000|2022-04-08 13:31:00|292.51|290.11|292.91|290.51|292.91|290.51|292.51|290.11|0
1649424670000|2022-04-08 13:31:10|293.11|290.71|292.71|290.31|293.11|290.71|292.71|290.31|0
1649424680000|2022-04-08 13:31:20|292.91|290.51|292.11|289.71|292.91|290.51|292.11|289.71|0
1649424690000|2022-04-08 13:31:30|292.31|289.91|291.3|288.9|292.31|289.91|291.3|288.9|0
1649424700000|2022-04-08 13:31:40|291.1|288.7|291.3|288.9|291.5|289.1|291.1|288.7|0
1649424710000|2022-04-08 13:31:50|291.2|288.8|290.7|288.3|291.9|289.5|290.7|288.3|0
1649424720000|2022-04-08 13:32:00|290.8|288.4|291.5|289.1|291.5|289.1|290.7|288.3|0
1649424730000|2022-04-08 13:32:10|290.3|287.9|290.09|287.69|290.3|287.9|290.09|287.69|0
1649424740000|2022-04-08 13:32:20|290.7|288.3|291.5|289.1|291.5|289.1|290.7|288.3|0
1649424750000|2022-04-08 13:32:30|292.41|290.01|293.11|290.71|293.11|290.71|292.41|290.01|0
1649424760000|2022-04-08 13:32:40|292.91|290.51|294.73|292.33|294.73|292.33|292.91|290.51|0
1649424770000|2022-04-08 13:32:50|294.52|292.12|293.92|291.52|294.52|292.12|293.92|291.52|0
1649424780000|2022-04-08 13:33:00|294.23|291.83|294.73|292.33|294.73|292.33|294.23|291.83|0
1649424790000|2022-04-08 13:33:10|295.13|292.73|295.33|292.93|295.33|292.93|295.13|292.73|0
1649424800000|2022-04-08 13:33:20|295.54|293.14|295.74|293.34|295.74|293.34|294.73|292.33|0
1649424810000|2022-04-08 13:33:30|295.94|293.54|296.95|294.55|296.95|294.55|295.94|293.54|0
1649424820000|2022-04-08 13:33:40|297.16|294.76|298.17|295.77|298.58|296.18|297.16|294.76|0
1649424830000|2022-04-08 13:33:50|298.37|295.97|297.76|295.36|298.78|296.38|297.76|295.36|0
1649424840000|2022-04-08 13:34:00|297.97|295.57|297.97|295.57|298.78|296.38|297.97|295.57|0
1649424850000|2022-04-08 13:34:10|297.56|295.16|297.16|294.76|297.56|295.16|297.16|294.76|0
1649424860000|2022-04-08 13:34:20|296.95|294.55|297.97|295.57|297.97|295.57|296.95|294.55|0
1649424870000|2022-04-08 13:34:30|297.76|295.36|297.56|295.16|297.76|295.36|297.36|294.96|0
1649424880000|2022-04-08 13:34:40|297.36|294.96|296.55|294.15|297.36|294.96|296.55|294.15|0
1649424890000|2022-04-08 13:34:50|295.94|293.54|295.54|293.14|295.94|293.54|295.54|293.14|0
1649424900000|2022-04-08 13:35:00|296.34|293.94|296.34|293.94|297.16|294.76|296.34|293.94|0
1649424910000|2022-04-08 13:35:10|296.75|294.35|297.36|294.96|297.36|294.96|296.55|294.15|0
1649424920000|2022-04-08 13:35:20|296.95|294.55|297.76|295.36|297.76|295.36|296.95|294.55|0
1649424930000|2022-04-08 13:35:30|297.67|295.27|297.56|295.16|297.76|295.36|297.56|295.16|0
1649424940000|2022-04-08 13:35:40|296.75|294.35|297.16|294.76|297.16|294.76|296.75|294.35|0
1649424950000|2022-04-08 13:35:50|296.95|294.55|296.95|294.55|297.16|294.76|296.95|294.55|0
1649424960000|2022-04-08 13:36:00|297.16|294.76|297.76|295.36|297.76|295.36|297.16|294.76|0
1649424970000|2022-04-08 13:36:10|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1649424980000|2022-04-08 13:36:20|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1649424990000|2022-04-08 13:36:30|297.97|295.57|298.37|295.97|298.37|295.97|297.97|295.57|0
1649425000000|2022-04-08 13:36:40|298.17|295.77|298.17|295.77|298.37|295.97|298.17|295.77|0
1649425010000|2022-04-08 13:36:50|298.07|295.67|298.07|295.67|298.07|295.67|298.07|295.67|0
1649425020000|2022-04-08 13:37:00|297.36|294.96|296.95|294.55|297.36|294.96|296.95|294.55|0
1649425030000|2022-04-08 13:37:10|297.76|295.36|297.97|295.57|297.97|295.57|297.56|295.16|0
1649425040000|2022-04-08 13:37:20|298.37|295.97|298.58|296.18|298.58|296.18|298.37|295.97|0
1649425050000|2022-04-08 13:37:30|298.78|296.38|298.78|296.38|298.98|296.58|298.78|296.38|0
1649425060000|2022-04-08 13:37:40|298.58|296.18|297.26|294.86|298.58|296.18|297.26|294.86|0
1649425070000|2022-04-08 13:37:50|297.15|294.75|297.15|294.75|297.15|294.75|296.95|294.55|0
1649425080000|2022-04-08 13:38:00|296.95|294.55|298.37|295.97|298.37|295.97|296.95|294.55|0
1649425090000|2022-04-08 13:38:10|297.97|295.57|298.17|295.77|298.17|295.77|297.97|295.57|0
1649425100000|2022-04-08 13:38:20|297.97|295.57|297.76|295.36|298.17|295.77|297.76|295.36|0
1649425110000|2022-04-08 13:38:30|297.97|295.57|297.36|294.96|297.97|295.57|297.36|294.96|0
1649425120000|2022-04-08 13:38:40|296.95|294.55|298.27|295.87|298.27|295.87|296.95|294.55|0
1649425130000|2022-04-08 13:38:50|298.78|296.38|298.37|295.97|298.98|296.58|298.37|295.97|0
1649425140000|2022-04-08 13:39:00|298.58|296.18|297.36|294.96|298.58|296.18|297.36|294.96|0
1649425150000|2022-04-08 13:39:10|297.67|295.27|297.56|295.16|297.76|295.36|297.56|295.16|0
1649425160000|2022-04-08 13:39:20|297.36|294.96|297.36|294.96|297.76|295.36|297.36|294.96|0
1649425170000|2022-04-08 13:39:30|297.56|295.16|298.17|295.77|298.17|295.77|297.56|295.16|0
1649425180000|2022-04-08 13:39:40|298.78|296.38|297.76|295.36|298.78|296.38|297.76|295.36|0
1649425190000|2022-04-08 13:39:50|298.07|295.67|297.76|295.36|298.17|295.77|297.76|295.36|0
1649425200000|2022-04-08 13:40:00|298.58|296.18|297.76|295.36|298.58|296.18|297.76|295.36|0
1649425210000|2022-04-08 13:40:10|297.97|295.57|298.78|296.38|299.19|296.79|297.97|295.57|0
1649425220000|2022-04-08 13:40:20|298.98|296.58|300|297.6|300|297.6|298.98|296.58|0
1649425230000|2022-04-08 13:40:30|300.2|297.8|300.81|298.41|301.43|299.03|300.2|297.8|0
1649425240000|2022-04-08 13:40:40|301.02|298.62|301.22|298.82|301.22|298.82|301.02|298.62|0
1649425250000|2022-04-08 13:40:50|301.43|299.03|301.94|299.54|302.04|299.64|301.43|299.03|0
1649425260000|2022-04-08 13:41:00|301.83|299.43|302.65|300.25|302.86|300.46|301.83|299.43|0
1649425270000|2022-04-08 13:41:10|302.45|300.05|301.33|298.93|302.45|300.05|301.33|298.93|0
1649425280000|2022-04-08 13:41:20|300.81|298.41|301.22|298.82|301.22|298.82|300.61|298.21|0
1649425290000|2022-04-08 13:41:30|300.61|298.21|300.41|298.01|300.72|298.32|300.41|298.01|0
1649425300000|2022-04-08 13:41:40|300.2|297.8|301.22|298.82|301.22|298.82|300.2|297.8|0
1649425310000|2022-04-08 13:41:50|302.04|299.64|301.83|299.43|302.24|299.84|301.43|299.03|0
1649425320000|2022-04-08 13:42:00|301.22|298.82|301.43|299.03|301.43|299.03|300.81|298.41|0
1649425330000|2022-04-08 13:42:10|302.04|299.64|301.63|299.23|302.24|299.84|301.63|299.23|0
1649425340000|2022-04-08 13:42:20|301.83|299.43|302.24|299.84|302.65|300.25|301.63|299.23|0
1649425350000|2022-04-08 13:42:30|300.22|297.82|300.74|298.34|300.74|298.34|299.6|297.2|0
1649425360000|2022-04-08 13:42:40|300.43|298.03|300.23|297.83|300.64|298.24|300.23|297.83|0
1649425370000|2022-04-08 13:42:50|300.02|297.62|299.62|297.22|300.02|297.62|299.41|297.01|0
1649425380000|2022-04-08 13:43:00|299.82|297.42|300.14|297.74|300.14|297.74|299.62|297.22|0
1649425390000|2022-04-08 13:43:10|300.34|297.94|300.55|298.15|300.55|298.15|300.14|297.74|0
1649425400000|2022-04-08 13:43:20|300.34|297.94|300.55|298.15|300.55|298.15|300.14|297.74|0
1649425410000|2022-04-08 13:43:30|300.95|298.55|301.77|299.37|301.77|299.37|300.95|298.55|0
1649425420000|2022-04-08 13:43:40|301.57|299.17|301.06|298.66|301.57|299.17|300.95|298.55|0
1649425430000|2022-04-08 13:43:50|301.57|299.17|301.97|299.57|301.97|299.57|301.47|299.07|0
1649425440000|2022-04-08 13:44:00|301.36|298.96|301.36|298.96|301.97|299.57|301.36|298.96|0
1649425450000|2022-04-08 13:44:10|301.57|299.17|301.57|299.17|301.57|299.17|301.16|298.76|0
1649425460000|2022-04-08 13:44:20|301.36|298.96|301.57|299.17|301.57|299.17|301.16|298.76|0
1649425470000|2022-04-08 13:44:30|301.77|299.37|302.08|299.68|302.18|299.78|301.77|299.37|0
1649425480000|2022-04-08 13:44:40|301.97|299.57|301.77|299.37|301.97|299.57|301.57|299.17|0
1649425490000|2022-04-08 13:44:50|301.97|299.57|304.43|302.03|304.43|302.03|301.97|299.57|0
1649425500000|2022-04-08 13:45:00|304.84|302.44|306.07|303.67|306.07|303.67|304.84|302.44|0
1649425510000|2022-04-08 13:45:10|305.86|303.46|305.25|302.85|306.27|303.87|305.25|302.85|0
1649425520000|2022-04-08 13:45:20|304.43|302.03|303.61|301.21|304.43|302.03|303.61|301.21|0
1649425530000|2022-04-08 13:45:30|303.2|300.8|301.97|299.57|303.2|300.8|301.97|299.57|0
1649425540000|2022-04-08 13:45:40|302.38|299.98|302.59|300.19|302.59|300.19|302.28|299.88|0
1649425550000|2022-04-08 13:45:50|301.56|299.16|301.88|299.48|301.88|299.48|301.56|299.16|0
1649425560000|2022-04-08 13:46:00|301.97|299.57|302.79|300.39|302.79|300.39|301.97|299.57|0
1649425570000|2022-04-08 13:46:10|302.59|300.19|302.79|300.39|303.61|301.21|302.59|300.19|0
1649425580000|2022-04-08 13:46:20|302.38|299.98|301.97|299.57|302.38|299.98|301.97|299.57|0
1649425590000|2022-04-08 13:46:30|302.59|300.19|301.97|299.57|302.59|300.19|301.97|299.57|0
1649425600000|2022-04-08 13:46:40|302.49|300.09|303.4|301|303.4|301|302.49|300.09|0
1649425610000|2022-04-08 13:46:50|302.99|300.59|302.59|300.19|302.99|300.59|302.59|300.19|0
1649425620000|2022-04-08 13:47:00|302.38|299.98|302.79|300.39|303.1|300.7|302.38|299.98|0
1649425630000|2022-04-08 13:47:10|303.2|300.8|302.99|300.59|303.61|301.21|302.99|300.59|0
1649425640000|2022-04-08 13:47:20|303.2|300.8|302.99|300.59|303.4|301|302.99|300.59|0
1649425650000|2022-04-08 13:47:30|302.58|300.18|302.58|300.18|302.99|300.59|302.58|300.18|0
1649425660000|2022-04-08 13:47:40|302.79|300.39|301.77|299.37|302.79|300.39|301.77|299.37|0
1649425670000|2022-04-08 13:47:50|302.38|299.98|302.18|299.78|302.38|299.98|301.77|299.37|0
1649425680000|2022-04-08 13:48:00|301.97|299.57|301.36|298.96|301.97|299.57|301.36|298.96|0
1649425690000|2022-04-08 13:48:10|301.16|298.76|300.95|298.55|301.16|298.76|300.75|298.35|0
1649425700000|2022-04-08 13:48:20|301.77|299.37|301.77|299.37|301.97|299.57|301.77|299.37|0
1649425710000|2022-04-08 13:48:30|301.97|299.57|301.67|299.27|301.97|299.57|301.67|299.27|0
1649425720000|2022-04-08 13:48:40|301.36|298.96|301.16|298.76|301.36|298.96|301.16|298.76|0
1649425730000|2022-04-08 13:48:50|300.95|298.55|301.16|298.76|301.16|298.76|300.75|298.35|0
1649425740000|2022-04-08 13:49:00|300.95|298.55|302.18|299.78|302.18|299.78|300.95|298.55|0
1649425750000|2022-04-08 13:49:10|301.97|299.57|301.36|298.96|301.97|299.57|301.36|298.96|0
1649425760000|2022-04-08 13:49:20|301.16|298.76|301.36|298.96|301.36|298.96|301.06|298.66|0
1649425770000|2022-04-08 13:49:30|301.56|299.16|301.77|299.37|302.18|299.78|301.56|299.16|0
1649425780000|2022-04-08 13:49:40|301.97|299.57|301.97|299.57|302.18|299.78|301.97|299.57|0
1649425790000|2022-04-08 13:49:50|302.58|300.18|302.28|299.88|302.58|300.18|302.18|299.78|0
1649425800000|2022-04-08 13:50:00|302.79|300.39|302.79|300.39|303.2|300.8|302.79|300.39|0
1649425810000|2022-04-08 13:50:10|303.4|301|302.79|300.39|303.4|301|302.79|300.39|0
1649425820000|2022-04-08 13:50:20|302.18|299.78|302.58|300.18|302.58|300.18|302.18|299.78|0
1649425830000|2022-04-08 13:50:30|302.79|300.39|302.79|300.39|302.99|300.59|302.79|300.39|0
1649425840000|2022-04-08 13:50:40|303.4|301|302.79|300.39|303.4|301|302.79|300.39|0
1649425850000|2022-04-08 13:50:50|302.99|300.59|302.79|300.39|303.4|301|302.79|300.39|0
1649425860000|2022-04-08 13:51:00|302.99|300.59|302.58|300.18|303.2|300.8|302.58|300.18|0
1649425870000|2022-04-08 13:51:10|302.38|299.98|302.79|300.39|302.79|300.39|302.18|299.78|0
1649425880000|2022-04-08 13:51:20|302.58|300.18|302.99|300.59|302.99|300.59|301.77|299.37|0
1649425890000|2022-04-08 13:51:30|303.2|300.8|304.63|302.23|304.63|302.23|303.2|300.8|0
1649425900000|2022-04-08 13:51:40|304.83|302.43|305.04|302.64|305.65|303.25|304.83|302.43|0
1649425910000|2022-04-08 13:51:50|304.83|302.43|304.42|302.02|304.83|302.43|304.33|301.93|0
1649425920000|2022-04-08 13:52:00|304.83|302.43|304.83|302.43|305.65|303.25|304.83|302.43|0
1649425930000|2022-04-08 13:52:10|305.24|302.84|306.06|303.66|306.06|303.66|305.24|302.84|0
1649425940000|2022-04-08 13:52:20|305.65|303.25|305.55|303.15|305.65|303.25|305.24|302.84|0
1649425950000|2022-04-08 13:52:30|305.45|303.05|306.06|303.66|306.06|303.66|305.04|302.64|0
1649425960000|2022-04-08 13:52:40|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1649425970000|2022-04-08 13:52:50|305.65|303.25|307.71|305.31|307.71|305.31|305.65|303.25|0
1649425980000|2022-04-08 13:53:00|307.3|304.9|305.45|303.05|307.3|304.9|305.45|303.05|0
1649425990000|2022-04-08 13:53:10|305.65|303.25|306.27|303.87|306.27|303.87|305.45|303.05|0
1649426000000|2022-04-08 13:53:20|305.86|303.46|305.45|303.05|306.47|304.07|305.45|303.05|0
1649426010000|2022-04-08 13:53:30|305.86|303.46|306.06|303.66|306.06|303.66|305.86|303.46|0
1649426020000|2022-04-08 13:53:40|305.86|303.46|305.86|303.46|306.06|303.66|305.65|303.25|0
1649426030000|2022-04-08 13:53:50|305.45|303.05|306.06|303.66|306.06|303.66|305.24|302.84|0
1649426040000|2022-04-08 13:54:00|306.88|304.48|306.88|304.48|307.4|305|306.88|304.48|0
1649426050000|2022-04-08 13:54:10|306.68|304.28|306.27|303.87|306.68|304.28|306.06|303.66|0
1649426060000|2022-04-08 13:54:20|306.06|303.66|306.88|304.48|306.88|304.48|306.06|303.66|0
1649426070000|2022-04-08 13:54:30|306.68|304.28|306.47|304.07|307.09|304.69|306.47|304.07|0
1649426080000|2022-04-08 13:54:40|306.17|303.77|307.09|304.69|307.09|304.69|306.17|303.77|0
1649426090000|2022-04-08 13:54:50|307.3|304.9|307.09|304.69|307.3|304.9|307.09|304.69|0
1649426100000|2022-04-08 13:55:00|307.5|305.1|307.5|305.1|307.71|305.31|307.5|305.1|0
1649426110000|2022-04-08 13:55:10|306.68|304.28|306.27|303.87|306.68|304.28|306.27|303.87|0
1649426120000|2022-04-08 13:55:20|305.65|303.25|305.65|303.25|305.65|303.25|305.45|303.05|0
1649426130000|2022-04-08 13:55:30|305.86|303.46|305.45|303.05|305.86|303.46|305.45|303.05|0
1649426140000|2022-04-08 13:55:40|305.24|302.84|305.86|303.46|305.86|303.46|305.24|302.84|0
1649426150000|2022-04-08 13:55:50|306.27|303.87|306.88|304.48|306.88|304.48|306.06|303.66|0
1649426160000|2022-04-08 13:56:00|307.29|304.89|306.68|304.28|307.29|304.89|306.68|304.28|0
1649426170000|2022-04-08 13:56:10|306.88|304.48|306.47|304.07|306.88|304.48|306.27|303.87|0
1649426180000|2022-04-08 13:56:20|305.65|303.25|305.65|303.25|305.65|303.25|305.24|302.84|0
1649426190000|2022-04-08 13:56:30|306.27|303.87|306.06|303.66|306.68|304.28|306.06|303.66|0
1649426200000|2022-04-08 13:56:40|305.65|303.25|305.04|302.64|305.65|303.25|305.04|302.64|0
1649426210000|2022-04-08 13:56:50|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1649426220000|2022-04-08 13:57:00|305.24|302.84|305.04|302.64|305.24|302.84|304.22|301.82|0
1649426230000|2022-04-08 13:57:10|304.83|302.43|305.65|303.25|305.86|303.46|304.83|302.43|0
1649426240000|2022-04-08 13:57:20|305.86|303.46|306.06|303.66|306.06|303.66|305.65|303.25|0
1649426250000|2022-04-08 13:57:30|305.65|303.25|305.55|303.15|306.06|303.66|305.55|303.15|0
1649426260000|2022-04-08 13:57:40|305.24|302.84|306.27|303.87|306.27|303.87|305.24|302.84|0
1649426270000|2022-04-08 13:57:50|306.68|304.28|306.47|304.07|306.68|304.28|305.96|303.56|0
1649426280000|2022-04-08 13:58:00|306.78|304.38|306.88|304.48|306.88|304.48|306.47|304.07|0
1649426290000|2022-04-08 13:58:10|306.68|304.28|307.5|305.1|307.71|305.31|306.68|304.28|0
1649426300000|2022-04-08 13:58:20|307.09|304.69|307.5|305.1|307.5|305.1|307.09|304.69|0
1649426310000|2022-04-08 13:58:30|307.71|305.31|307.09|304.69|307.71|305.31|307.09|304.69|0
1649426320000|2022-04-08 13:58:40|307.5|305.1|308.12|305.72|308.12|305.72|307.5|305.1|0
1649426330000|2022-04-08 13:58:50|307.91|305.51|308.12|305.72|308.12|305.72|307.91|305.51|0
1649426340000|2022-04-08 13:59:00|307.5|305.1|306.58|304.18|307.5|305.1|306.58|304.18|0
1649426350000|2022-04-08 13:59:10|306.68|304.28|307.5|305.1|307.5|305.1|306.68|304.28|0
1649426360000|2022-04-08 13:59:20|306.68|304.28|306.78|304.38|306.78|304.38|306.47|304.07|0
1649426370000|2022-04-08 13:59:30|306.27|303.87|305.65|303.25|306.27|303.87|305.65|303.25|0
1649426380000|2022-04-08 13:59:40|306.27|303.87|305.76|303.36|306.47|304.07|305.76|303.36|0
1649426390000|2022-04-08 13:59:50|306.27|303.87|306.27|303.87|306.68|304.28|306.27|303.87|0
1649426400000|2022-04-08 14:00:00|308.12|305.72|306.47|304.07|308.12|305.72|306.47|304.07|0
1649426410000|2022-04-08 14:00:10|305.65|303.25|305.86|303.46|305.86|303.46|305.65|303.25|0
1649426420000|2022-04-08 14:00:20|306.06|303.66|305.24|302.84|306.06|303.66|305.24|302.84|0
1649426430000|2022-04-08 14:00:30|304.63|302.23|304.83|302.43|304.83|302.43|303.81|301.41|0
1649426440000|2022-04-08 14:00:40|304.42|302.02|305.86|303.46|305.86|303.46|304.42|302.02|0
1649426450000|2022-04-08 14:00:50|305.76|303.36|305.03|302.63|305.76|303.36|305.03|302.63|0
1649426460000|2022-04-08 14:01:00|304.83|302.43|304.63|302.23|304.83|302.43|304.01|301.61|0
1649426470000|2022-04-08 14:01:10|304.42|302.02|304.32|301.92|304.42|302.02|304.32|301.92|0
1649426480000|2022-04-08 14:01:20|304.01|301.61|303.6|301.2|304.01|301.61|303.6|301.2|0
1649426490000|2022-04-08 14:01:30|303.09|300.69|304.01|301.61|304.01|301.61|302.99|300.59|0
1649426500000|2022-04-08 14:01:40|304.22|301.82|303.81|301.41|304.22|301.82|303.81|301.41|0
1649426510000|2022-04-08 14:01:50|304.12|301.72|304.22|301.82|304.22|301.82|304.12|301.72|0
1649426520000|2022-04-08 14:02:00|304.62|302.22|303.6|301.2|304.62|302.22|303.6|301.2|0
1649426530000|2022-04-08 14:02:10|302.99|300.59|304.01|301.61|304.01|301.61|302.99|300.59|0
1649426540000|2022-04-08 14:02:20|304.42|302.02|303.6|301.2|304.42|302.02|303.6|301.2|0
1649426550000|2022-04-08 14:02:30|303.4|301|302.37|299.97|303.4|301|302.37|299.97|0
1649426560000|2022-04-08 14:02:40|302.58|300.18|302.78|300.38|302.99|300.59|302.58|300.18|0
1649426570000|2022-04-08 14:02:50|302.37|299.97|302.58|300.18|302.58|300.18|302.17|299.77|0
1649426580000|2022-04-08 14:03:00|302.37|299.97|301.35|298.95|302.37|299.97|301.35|298.95|0
1649426590000|2022-04-08 14:03:10|301.15|298.75|301.35|298.95|301.76|299.36|301.15|298.75|0
1649426600000|2022-04-08 14:03:20|301.15|298.75|300.95|298.55|301.15|298.75|300.95|298.55|0
1649426610000|2022-04-08 14:03:30|301.15|298.75|301.76|299.36|301.76|299.36|300.95|298.55|0
1649426620000|2022-04-08 14:03:40|301.66|299.26|300.95|298.55|301.66|299.26|300.95|298.55|0
1649426630000|2022-04-08 14:03:50|301.15|298.75|301.56|299.16|301.56|299.16|301.15|298.75|0
1649426640000|2022-04-08 14:04:00|301.15|298.75|301.76|299.36|301.76|299.36|301.15|298.75|0
1649426650000|2022-04-08 14:04:10|301.56|299.16|301.56|299.16|301.56|299.16|301.15|298.75|0
1649426660000|2022-04-08 14:04:20|301.35|298.95|300.74|298.34|301.35|298.95|300.74|298.34|0
1649426670000|2022-04-08 14:04:30|300.95|298.55|300.74|298.34|300.95|298.55|300.74|298.34|0
1649426680000|2022-04-08 14:04:40|300.34|297.94|300.74|298.34|300.74|298.34|300.34|297.94|0
1649426690000|2022-04-08 14:04:50|300.54|298.14|300.74|298.34|300.74|298.34|300.54|298.14|0
1649426700000|2022-04-08 14:05:00|300.95|298.55|300.95|298.55|301.35|298.95|300.95|298.55|0
1649426710000|2022-04-08 14:05:10|301.35|298.95|301.15|298.75|301.35|298.95|301.15|298.75|0
1649426720000|2022-04-08 14:05:20|300.95|298.55|300.95|298.55|300.95|298.55|300.74|298.34|0
1649426730000|2022-04-08 14:05:30|300.64|298.24|300.54|298.14|300.64|298.24|300.54|298.14|0
1649426740000|2022-04-08 14:05:40|300.33|297.93|301.15|298.75|301.15|298.75|300.33|297.93|0
1649426750000|2022-04-08 14:05:50|300.95|298.55|300.33|297.93|300.95|298.55|300.33|297.93|0
1649426760000|2022-04-08 14:06:00|300.13|297.73|300.33|297.93|300.33|297.93|299.93|297.53|0
1649426770000|2022-04-08 14:06:10|300.13|297.73|299.52|297.12|300.13|297.73|299.52|297.12|0
1649426780000|2022-04-08 14:06:20|299.93|297.53|299.93|297.53|299.93|297.53|299.52|297.12|0
1649426790000|2022-04-08 14:06:30|300.13|297.73|300.95|298.55|300.95|298.55|300.13|297.73|0
1649426800000|2022-04-08 14:06:40|300.54|298.14|300.33|297.93|300.54|298.14|300.33|297.93|0
1649426810000|2022-04-08 14:06:50|300.74|298.34|300.54|298.14|300.74|298.34|300.54|298.14|0
1649426820000|2022-04-08 14:07:00|300.74|298.34|301.15|298.75|301.15|298.75|300.54|298.14|0
1649426830000|2022-04-08 14:07:10|300.95|298.55|301.35|298.95|301.35|298.95|300.95|298.55|0
1649426840000|2022-04-08 14:07:20|301.96|299.56|301.76|299.36|301.96|299.56|301.76|299.36|0
1649426850000|2022-04-08 14:07:30|302.17|299.77|302.58|300.18|302.58|300.18|301.96|299.56|0
1649426860000|2022-04-08 14:07:40|302.37|299.97|302.17|299.77|302.58|300.18|302.17|299.77|0
1649426870000|2022-04-08 14:07:50|302.37|299.97|302.58|300.18|302.58|300.18|302.17|299.77|0
1649426880000|2022-04-08 14:08:00|301.56|299.16|299.72|297.32|301.56|299.16|299.72|297.32|0
1649426890000|2022-04-08 14:08:10|299.52|297.12|299.72|297.32|299.72|297.32|299.32|296.92|0
1649426900000|2022-04-08 14:08:20|299.63|297.23|299.52|297.12|299.63|297.23|299.52|297.12|0
1649426910000|2022-04-08 14:08:30|299.32|296.92|298.91|296.51|299.32|296.92|298.91|296.51|0
1649426920000|2022-04-08 14:08:40|298.71|296.31|297.69|295.29|298.71|296.31|297.69|295.29|0
1649426930000|2022-04-08 14:08:50|297.49|295.09|296.68|294.28|297.49|295.09|296.68|294.28|0
1649426940000|2022-04-08 14:09:00|296.18|293.78|296.88|294.48|296.88|294.48|296.18|293.78|0
1649426950000|2022-04-08 14:09:10|297.08|294.68|297.49|295.09|297.49|295.09|296.88|294.48|0
1649426960000|2022-04-08 14:09:20|297.69|295.29|296.48|294.08|297.69|295.29|296.48|294.08|0
1649426970000|2022-04-08 14:09:30|296.07|293.67|295.87|293.47|296.07|293.67|295.87|293.47|0
1649426980000|2022-04-08 14:09:40|296.07|293.67|296.68|294.28|296.68|294.28|296.07|293.67|0
1649426990000|2022-04-08 14:09:50|296.48|294.08|297.29|294.89|297.29|294.89|296.48|294.08|0
1649427000000|2022-04-08 14:10:00|297.08|294.68|297.29|294.89|297.49|295.09|297.08|294.68|0
1649427010000|2022-04-08 14:10:10|297.49|295.09|297.66|295.26|298.71|296.31|297.49|295.09|0
1649427020000|2022-04-08 14:10:20|297.86|295.46|297.04|294.64|297.86|295.46|297.04|294.64|0
1649427030000|2022-04-08 14:10:30|297.25|294.85|298.68|296.28|298.68|296.28|297.25|294.85|0
1649427040000|2022-04-08 14:10:40|298.47|296.07|298.27|295.87|298.68|296.28|298.27|295.87|0
1649427050000|2022-04-08 14:10:50|298.47|296.07|298.47|296.07|298.68|296.28|298.47|296.07|0
1649427060000|2022-04-08 14:11:00|298.88|296.48|298.88|296.48|299.29|296.89|298.88|296.48|0
1649427070000|2022-04-08 14:11:10|299.29|296.89|299.7|297.3|300.11|297.71|299.29|296.89|0
1649427080000|2022-04-08 14:11:20|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1649427090000|2022-04-08 14:11:30|300.31|297.91|299.7|297.3|300.31|297.91|299.7|297.3|0
1649427100000|2022-04-08 14:11:40|299.9|297.5|299.49|297.09|299.9|297.5|299.49|297.09|0
1649427110000|2022-04-08 14:11:50|299.29|296.89|299.6|297.2|299.6|297.2|299.29|296.89|0
1649427120000|2022-04-08 14:12:00|299.9|297.5|300.52|298.12|300.52|298.12|299.9|297.5|0
1649427130000|2022-04-08 14:12:10|300.72|298.32|300.31|297.91|300.93|298.53|300.31|297.91|0
1649427140000|2022-04-08 14:12:20|300.93|298.53|301.34|298.94|301.34|298.94|300.72|298.32|0
1649427150000|2022-04-08 14:12:30|301.54|299.14|301.54|299.14|301.54|299.14|301.13|298.73|0
1649427160000|2022-04-08 14:12:40|301.13|298.73|301.75|299.35|301.75|299.35|301.13|298.73|0
1649427170000|2022-04-08 14:12:50|301.54|299.14|301.54|299.14|301.54|299.14|301.13|298.73|0
1649427180000|2022-04-08 14:13:00|300.93|298.53|300.72|298.32|300.93|298.53|300.72|298.32|0
1649427190000|2022-04-08 14:13:10|300.83|298.43|301.13|298.73|301.54|299.14|300.83|298.43|0
1649427200000|2022-04-08 14:13:20|301.34|298.94|301.13|298.73|301.75|299.35|301.13|298.73|0
1649427210000|2022-04-08 14:13:30|301.34|298.94|301.03|298.63|301.34|298.94|300.93|298.53|0
1649427220000|2022-04-08 14:13:40|301.34|298.94|301.34|298.94|301.34|298.94|301.34|298.94|0
1649427230000|2022-04-08 14:13:50|301.75|299.35|302.16|299.76|302.16|299.76|301.75|299.35|0
1649427240000|2022-04-08 14:14:00|302.77|300.37|303.19|300.79|303.19|300.79|302.77|300.37|0
1649427250000|2022-04-08 14:14:10|302.98|300.58|304.01|301.61|304.01|301.61|302.98|300.58|0
1649427260000|2022-04-08 14:14:20|303.8|301.4|302.77|300.37|303.8|301.4|302.77|300.37|0
1649427270000|2022-04-08 14:14:30|302.98|300.58|302.36|299.96|302.98|300.58|302.36|299.96|0
1649427280000|2022-04-08 14:14:40|301.95|299.55|301.75|299.35|301.95|299.55|301.13|298.73|0
1649427290000|2022-04-08 14:14:50|301.54|299.14|301.54|299.14|301.54|299.14|300.93|298.53|0
1649427300000|2022-04-08 14:15:00|301.13|298.73|301.13|298.73|301.24|298.84|301.13|298.73|0
1649427310000|2022-04-08 14:15:10|301.34|298.94|301.75|299.35|301.75|299.35|301.34|298.94|0
1649427320000|2022-04-08 14:15:20|302.77|300.37|303.39|300.99|303.6|301.2|302.77|300.37|0
1649427330000|2022-04-08 14:15:30|303.8|301.4|303.6|301.2|303.8|301.4|303.29|300.89|0
1649427340000|2022-04-08 14:15:40|303.8|301.4|304.01|301.61|304.42|302.02|303.8|301.4|0
1649427350000|2022-04-08 14:15:50|304.42|302.02|303.8|301.4|304.42|302.02|303.8|301.4|0
1649427360000|2022-04-08 14:16:00|303.39|300.99|304.42|302.02|304.42|302.02|303.39|300.99|0
1649427370000|2022-04-08 14:16:10|305.04|302.64|303.8|301.4|305.04|302.64|303.8|301.4|0
1649427380000|2022-04-08 14:16:20|303.39|300.99|303.6|301.2|303.7|301.3|303.39|300.99|0
1649427390000|2022-04-08 14:16:30|303.39|300.99|302.98|300.58|303.39|300.99|302.98|300.58|0
1649427400000|2022-04-08 14:16:40|303.39|300.99|304.01|301.61|304.01|301.61|303.39|300.99|0
1649427410000|2022-04-08 14:16:50|304.21|301.81|304.42|302.02|304.42|302.02|304.11|301.71|0
1649427420000|2022-04-08 14:17:00|304.62|302.22|304.21|301.81|304.62|302.22|304.21|301.81|0
1649427430000|2022-04-08 14:17:10|305.04|302.64|304.62|302.22|305.04|302.64|304.21|301.81|0
1649427440000|2022-04-08 14:17:20|305.24|302.84|305.66|303.26|305.66|303.26|305.04|302.64|0
1649427450000|2022-04-08 14:17:30|305.86|303.46|306.07|303.67|306.07|303.67|305.86|303.46|0
1649427460000|2022-04-08 14:17:40|305.66|303.26|305.24|302.84|305.66|303.26|305.24|302.84|0
1649427470000|2022-04-08 14:17:50|305.45|303.05|305.76|303.36|305.86|303.46|305.45|303.05|0
1649427480000|2022-04-08 14:18:00|305.86|303.46|305.86|303.46|305.86|303.46|305.45|303.05|0
1649427490000|2022-04-08 14:18:10|305.66|303.26|304.83|302.43|305.66|303.26|304.83|302.43|0
1649427500000|2022-04-08 14:18:20|305.04|302.64|304.42|302.02|305.04|302.64|304.21|301.81|0
1649427510000|2022-04-08 14:18:30|304.53|302.13|305.04|302.64|305.24|302.84|304.53|302.13|0
1649427520000|2022-04-08 14:18:40|305.45|303.05|304.21|301.81|305.45|303.05|304.21|301.81|0
1649427530000|2022-04-08 14:18:50|304.01|301.61|303.8|301.4|304.01|301.61|303.39|300.99|0
1649427540000|2022-04-08 14:19:00|303.59|301.19|303.59|301.19|303.59|301.19|303.18|300.78|0
1649427550000|2022-04-08 14:19:10|303.18|300.78|302.77|300.37|303.5|301.1|302.77|300.37|0
1649427560000|2022-04-08 14:19:20|302.36|299.96|301.33|298.93|302.36|299.96|301.33|298.93|0
1649427570000|2022-04-08 14:19:30|301.75|299.35|301.65|299.25|302.05|299.65|301.54|299.14|0
1649427580000|2022-04-08 14:19:40|301.44|299.04|301.44|299.04|301.44|299.04|301.03|298.63|0
1649427590000|2022-04-08 14:19:50|301.65|299.25|302.26|299.86|302.26|299.86|301.65|299.25|0
1649427600000|2022-04-08 14:20:00|302.05|299.65|301.65|299.25|302.05|299.65|301.03|298.63|0
1649427610000|2022-04-08 14:20:10|301.24|298.84|300.62|298.22|301.44|299.04|300.62|298.22|0
1649427620000|2022-04-08 14:20:20|301.03|298.63|301.44|299.04|301.44|299.04|300.83|298.43|0
1649427630000|2022-04-08 14:20:30|302.05|299.65|301.65|299.25|302.05|299.65|301.44|299.04|0
1649427640000|2022-04-08 14:20:40|301.44|299.04|301.85|299.45|301.85|299.45|301.44|299.04|0
1649427650000|2022-04-08 14:20:50|302.05|299.65|302.05|299.65|302.05|299.65|302.05|299.65|0
1649427660000|2022-04-08 14:21:00|302.26|299.86|302.05|299.65|302.26|299.86|301.85|299.45|0
1649427670000|2022-04-08 14:21:10|302.26|299.86|301.85|299.45|302.26|299.86|301.85|299.45|0
1649427680000|2022-04-08 14:21:20|301.44|299.04|301.24|298.84|302.05|299.65|301.24|298.84|0
1649427690000|2022-04-08 14:21:30|300.73|298.33|300.83|298.43|300.83|298.43|300.21|297.81|0
1649427700000|2022-04-08 14:21:40|301.24|298.84|301.24|298.84|301.44|299.04|301.24|298.84|0
1649427710000|2022-04-08 14:21:50|301.03|298.63|300.83|298.43|301.03|298.63|300.73|298.33|0
1649427720000|2022-04-08 14:22:00|301.03|298.63|300.62|298.22|301.03|298.63|300.62|298.22|0
1649427730000|2022-04-08 14:22:10|300.32|297.92|301.03|298.63|301.03|298.63|300.32|297.92|0
1649427740000|2022-04-08 14:22:20|301.24|298.84|301.85|299.45|301.85|299.45|301.24|298.84|0
1649427750000|2022-04-08 14:22:30|302.05|299.65|301.85|299.45|302.46|300.06|301.85|299.45|0
1649427760000|2022-04-08 14:22:40|301.64|299.24|301.64|299.24|301.85|299.45|301.64|299.24|0
1649427770000|2022-04-08 14:22:50|301.24|298.84|301.44|299.04|301.44|299.04|301.03|298.63|0
1649427780000|2022-04-08 14:23:00|301.03|298.63|300.62|298.22|301.03|298.63|300.62|298.22|0
1649427790000|2022-04-08 14:23:10|300.42|298.02|300.62|298.22|301.03|298.63|300.42|298.02|0
1649427800000|2022-04-08 14:23:20|300.73|298.33|299.4|297|300.73|298.33|299.4|297|0
1649427810000|2022-04-08 14:23:30|299.6|297.2|300.01|297.61|300.01|297.61|299.4|297|0
1649427820000|2022-04-08 14:23:40|300.21|297.81|300.12|297.72|300.21|297.81|300.01|297.61|0
1649427830000|2022-04-08 14:23:50|300.21|297.81|299.4|297|300.21|297.81|299.4|297|0
1649427840000|2022-04-08 14:24:00|299.6|297.2|298.58|296.18|299.6|297.2|298.58|296.18|0
1649427850000|2022-04-08 14:24:10|298.17|295.77|297.97|295.57|298.79|296.39|297.97|295.57|0
1649427860000|2022-04-08 14:24:20|298.08|295.68|298.17|295.77|298.17|295.77|297.77|295.37|0
1649427870000|2022-04-08 14:24:30|297.97|295.57|297.77|295.37|297.97|295.57|297.56|295.16|0
1649427880000|2022-04-08 14:24:40|297.56|295.16|297.77|295.37|297.77|295.37|297.56|295.16|0
1649427890000|2022-04-08 14:24:50|298.79|296.39|298.79|296.39|298.79|296.39|298.79|296.39|0
1649427900000|2022-04-08 14:25:00|298.69|296.29|297.16|294.76|298.69|296.29|297.16|294.76|0
1649427910000|2022-04-08 14:25:10|297.56|295.16|298.38|295.98|298.58|296.18|297.56|295.16|0
1649427920000|2022-04-08 14:25:20|297.97|295.57|298.17|295.77|298.17|295.77|297.56|295.16|0
1649427930000|2022-04-08 14:25:30|298.28|295.88|298.38|295.98|298.38|295.98|297.97|295.57|0
1649427940000|2022-04-08 14:25:40|298.58|296.18|298.99|296.59|298.99|296.59|298.58|296.18|0
1649427950000|2022-04-08 14:25:50|299.4|297|299.6|297.2|299.6|297.2|299.4|297|0
1649427960000|2022-04-08 14:26:00|299.8|297.4|299.4|297|299.8|297.4|299.4|297|0
1649427970000|2022-04-08 14:26:10|299.6|297.2|300.21|297.81|300.21|297.81|299.6|297.2|0
1649427980000|2022-04-08 14:26:20|299.8|297.4|299.5|297.1|300.01|297.61|299.5|297.1|0
1649427990000|2022-04-08 14:26:30|299.6|297.2|300.42|298.02|300.62|298.22|299.6|297.2|0
1649428000000|2022-04-08 14:26:40|300.32|297.92|300.01|297.61|300.62|298.22|300.01|297.61|0
1649428010000|2022-04-08 14:26:50|300.21|297.81|299.8|297.4|300.21|297.81|299.8|297.4|0
1649428020000|2022-04-08 14:27:00|299.4|297|298.17|295.77|299.4|297|298.17|295.77|0
1649428030000|2022-04-08 14:27:10|298.38|295.98|297.36|294.96|298.38|295.98|297.36|294.96|0
1649428040000|2022-04-08 14:27:20|297.56|295.16|297.56|295.16|297.56|295.16|297.16|294.76|0
1649428050000|2022-04-08 14:27:30|297.36|294.96|296.75|294.35|297.36|294.96|296.75|294.35|0
1649428060000|2022-04-08 14:27:40|296.55|294.15|296.55|294.15|296.75|294.35|296.55|294.15|0
1649428070000|2022-04-08 14:27:50|296.34|293.94|295.94|293.54|296.34|293.94|295.94|293.54|0
1649428080000|2022-04-08 14:28:00|296.14|293.74|295.73|293.33|296.14|293.74|295.73|293.33|0
1649428090000|2022-04-08 14:28:10|295.64|293.24|295.94|293.54|295.94|293.54|295.53|293.13|0
1649428100000|2022-04-08 14:28:20|296.34|293.94|296.95|294.55|296.95|294.55|296.34|293.94|0
1649428110000|2022-04-08 14:28:30|297.56|295.16|297.36|294.96|297.77|295.37|297.36|294.96|0
1649428120000|2022-04-08 14:28:40|297.56|295.16|297.36|294.96|297.77|295.37|297.16|294.76|0
1649428130000|2022-04-08 14:28:50|297.56|295.16|297.56|295.16|297.77|295.37|297.56|295.16|0
1649428140000|2022-04-08 14:29:00|297.77|295.37|296.14|293.74|297.77|295.37|296.14|293.74|0
1649428150000|2022-04-08 14:29:10|296.34|293.94|296.14|293.74|296.55|294.15|296.14|293.74|0
1649428160000|2022-04-08 14:29:20|296.55|294.15|296.55|294.15|296.95|294.55|296.55|294.15|0
1649428170000|2022-04-08 14:29:30|296.14|293.74|296.04|293.64|296.14|293.74|295.73|293.33|0
1649428180000|2022-04-08 14:29:40|296.55|294.15|296.75|294.35|296.75|294.35|296.55|294.15|0
1649428190000|2022-04-08 14:29:50|296.95|294.55|296.14|293.74|296.95|294.55|296.14|293.74|0
1649428200000|2022-04-08 14:30:00|296.34|293.94|295.53|293.13|296.34|293.94|295.53|293.13|0
1649428210000|2022-04-08 14:30:10|296.14|293.74|295.94|293.54|296.14|293.74|295.94|293.54|0
1649428220000|2022-04-08 14:30:20|296.14|293.74|296.14|293.74|296.34|293.94|296.14|293.74|0
1649428230000|2022-04-08 14:30:30|296.34|293.94|296.45|294.05|296.55|294.15|296.34|293.94|0
1649428240000|2022-04-08 14:30:40|296.34|293.94|295.53|293.13|296.34|293.94|295.53|293.13|0
1649428250000|2022-04-08 14:30:50|295.12|292.72|295.12|292.72|295.12|292.72|294.72|292.32|0
1649428260000|2022-04-08 14:31:00|294.92|292.52|295.73|293.33|295.73|293.33|294.92|292.52|0
1649428270000|2022-04-08 14:31:10|295.53|293.13|294.72|292.32|295.53|293.13|294.72|292.32|0
1649428280000|2022-04-08 14:31:20|294.92|292.52|294.31|291.91|295.12|292.72|294.31|291.91|0
1649428290000|2022-04-08 14:31:30|293.91|291.51|293.3|290.9|293.91|291.51|293.3|290.9|0
1649428300000|2022-04-08 14:31:40|293.5|291.1|292.9|290.5|293.5|291.1|292.9|290.5|0
1649428310000|2022-04-08 14:31:50|293.3|290.9|292.49|290.09|293.3|290.9|292.49|290.09|0
1649428320000|2022-04-08 14:32:00|291.89|289.49|291.49|289.09|292.09|289.69|291.49|289.09|0
1649428330000|2022-04-08 14:32:10|292.09|289.69|291.89|289.49|292.09|289.69|291.89|289.49|0
1649428340000|2022-04-08 14:32:20|292.09|289.69|292.09|289.69|292.49|290.09|292.09|289.69|0
1649428350000|2022-04-08 14:32:30|292.7|290.3|293.1|290.7|293.1|290.7|292.7|290.3|0
1649428360000|2022-04-08 14:32:40|292.7|290.3|293.1|290.7|293.3|290.9|292.7|290.3|0
1649428370000|2022-04-08 14:32:50|292.7|290.3|293.1|290.7|293.1|290.7|292.7|290.3|0
1649428380000|2022-04-08 14:33:00|292.9|290.5|292.29|289.89|292.9|290.5|292.29|289.89|0
1649428390000|2022-04-08 14:33:10|292.9|290.5|293.71|291.31|293.71|291.31|292.9|290.5|0
1649428400000|2022-04-08 14:33:20|293.5|291.1|294.31|291.91|294.31|291.91|293.5|291.1|0
1649428410000|2022-04-08 14:33:30|294.72|292.32|295.33|292.93|295.33|292.93|294.72|292.32|0
1649428420000|2022-04-08 14:33:40|294.72|292.32|294.72|292.32|294.92|292.52|294.72|292.32|0
1649428430000|2022-04-08 14:33:50|294.31|291.91|293.41|291.01|294.31|291.91|293.41|291.01|0
1649428440000|2022-04-08 14:34:00|292.7|290.3|291.28|288.88|292.7|290.3|291.28|288.88|0
1649428450000|2022-04-08 14:34:10|291.89|289.49|291.69|289.29|291.89|289.49|291.69|289.29|0
1649428460000|2022-04-08 14:34:20|292.09|289.69|292.7|290.3|292.7|290.3|292.09|289.69|0
1649428470000|2022-04-08 14:34:30|293.1|290.7|292.7|290.3|293.3|290.9|292.7|290.3|0
1649428480000|2022-04-08 14:34:40|292.8|290.4|293.1|290.7|293.1|290.7|292.8|290.4|0
1649428490000|2022-04-08 14:34:50|293.71|291.31|293.71|291.31|293.91|291.51|293.71|291.31|0
1649428500000|2022-04-08 14:35:00|293.5|291.1|292.9|290.5|293.71|291.31|292.9|290.5|0
1649428510000|2022-04-08 14:35:10|292.49|290.09|293.5|291.1|293.5|291.1|292.49|290.09|0
1649428520000|2022-04-08 14:35:20|293.3|290.9|293.1|290.7|293.3|290.9|292.9|290.5|0
1649428530000|2022-04-08 14:35:30|292.9|290.5|292.9|290.5|293.3|290.9|292.9|290.5|0
1649428540000|2022-04-08 14:35:40|293.3|290.9|293.3|290.9|293.3|290.9|293.1|290.7|0
1649428550000|2022-04-08 14:35:50|293.5|291.1|292.8|290.4|293.5|291.1|292.8|290.4|0
1649428560000|2022-04-08 14:36:00|292.69|290.29|292.49|290.09|292.69|290.29|291.69|289.29|0
1649428570000|2022-04-08 14:36:10|293.1|290.7|293.3|290.9|293.71|291.31|293.1|290.7|0
1649428580000|2022-04-08 14:36:20|292.9|290.5|292.6|290.2|292.9|290.5|292.6|290.2|0
1649428590000|2022-04-08 14:36:30|293|290.6|293.91|291.51|293.91|291.51|293|290.6|0
1649428600000|2022-04-08 14:36:40|293.81|291.41|293.5|291.1|293.81|291.41|293.5|291.1|0
1649428610000|2022-04-08 14:36:50|293.3|290.9|293.1|290.7|293.91|291.51|293.1|290.7|0
1649428620000|2022-04-08 14:37:00|292.69|290.29|293.1|290.7|293.1|290.7|292.69|290.29|0
1649428630000|2022-04-08 14:37:10|292.9|290.5|292.69|290.29|293.1|290.7|292.69|290.29|0
1649428640000|2022-04-08 14:37:20|292.8|290.4|293.2|290.8|293.2|290.8|292.8|290.4|0
1649428650000|2022-04-08 14:37:30|293.1|290.7|293.1|290.7|293.3|290.9|292.9|290.5|0
1649428660000|2022-04-08 14:37:40|293.3|290.9|293.91|291.51|293.91|291.51|293.3|290.9|0
1649428670000|2022-04-08 14:37:50|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649428680000|2022-04-08 14:38:00|294.11|291.71|293.91|291.51|294.11|291.71|293.5|291.1|0
1649428690000|2022-04-08 14:38:10|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649428700000|2022-04-08 14:38:20|294.31|291.91|295.12|292.72|295.12|292.72|294.31|291.91|0
1649428710000|2022-04-08 14:38:30|295.53|293.13|295.12|292.72|295.93|293.53|295.12|292.72|0
1649428720000|2022-04-08 14:38:40|295.32|292.92|295.32|292.92|295.32|292.92|295.12|292.72|0
1649428730000|2022-04-08 14:38:50|294.92|292.52|293.91|291.51|294.92|292.52|293.91|291.51|0
1649428740000|2022-04-08 14:39:00|293.7|291.3|293.7|291.3|293.7|291.3|293.3|290.9|0
1649428750000|2022-04-08 14:39:10|294.31|291.91|293.91|291.51|294.51|292.11|293.91|291.51|0
1649428760000|2022-04-08 14:39:20|293.7|291.3|293.1|290.7|293.7|291.3|293.1|290.7|0
1649428770000|2022-04-08 14:39:30|292.49|290.09|292.49|290.09|292.69|290.29|292.49|290.09|0
1649428780000|2022-04-08 14:39:40|292.69|290.29|293.1|290.7|293.1|290.7|292.49|290.09|0
1649428790000|2022-04-08 14:39:50|293.5|291.1|293.5|291.1|293.61|291.21|293.3|290.9|0
1649428800000|2022-04-08 14:40:00|293.1|290.7|293.3|290.9|293.3|290.9|293.1|290.7|0
1649428810000|2022-04-08 14:40:10|293.1|290.7|293.3|290.9|293.3|290.9|293.1|290.7|0
1649428820000|2022-04-08 14:40:20|292.9|290.5|292.29|289.89|292.9|290.5|292.29|289.89|0
1649428830000|2022-04-08 14:40:30|292.9|290.5|292.69|290.29|292.9|290.5|292.49|290.09|0
1649428840000|2022-04-08 14:40:40|292.29|289.89|291.89|289.49|292.29|289.89|291.89|289.49|0
1649428850000|2022-04-08 14:40:50|291.99|289.59|292.9|290.5|292.9|290.5|291.99|289.59|0
1649428860000|2022-04-08 14:41:00|293.3|290.9|293.5|291.1|293.5|291.1|293.3|290.9|0
1649428870000|2022-04-08 14:41:10|293.91|291.51|294.31|291.91|294.31|291.91|293.91|291.51|0
1649428880000|2022-04-08 14:41:20|294.72|292.32|294.72|292.32|294.72|292.32|294.72|292.32|0
1649428890000|2022-04-08 14:41:30|294.51|292.11|293.7|291.3|294.51|292.11|293.7|291.3|0
1649428900000|2022-04-08 14:41:40|294.11|291.71|294.11|291.71|294.31|291.91|294.11|291.71|0
1649428910000|2022-04-08 14:41:50|294.31|291.91|294.11|291.71|294.31|291.91|294.11|291.71|0
1649428920000|2022-04-08 14:42:00|294.31|291.91|292.69|290.29|294.31|291.91|292.69|290.29|0
1649428930000|2022-04-08 14:42:10|292.89|290.49|293.91|291.51|293.91|291.51|292.89|290.49|0
1649428940000|2022-04-08 14:42:20|293.5|291.1|293.5|291.1|293.7|291.3|293.4|291|0
1649428950000|2022-04-08 14:42:30|293.7|291.3|293.3|290.9|293.7|291.3|293.3|290.9|0
1649428960000|2022-04-08 14:42:40|293.4|291|293.4|291|293.7|291.3|293.4|291|0
1649428970000|2022-04-08 14:42:50|293.5|291.1|293.7|291.3|293.7|291.3|293.3|290.9|0
1649428980000|2022-04-08 14:43:00|293.91|291.51|293.91|291.51|294.51|292.11|293.91|291.51|0
1649428990000|2022-04-08 14:43:10|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649429000000|2022-04-08 14:43:20|294.71|292.31|294.31|291.91|294.71|292.31|294.31|291.91|0
1649429010000|2022-04-08 14:43:30|294.11|291.71|294.31|291.91|294.31|291.91|294.11|291.71|0
1649429020000|2022-04-08 14:43:40|294.42|292.02|293.9|291.5|294.51|292.11|293.9|291.5|0
1649429030000|2022-04-08 14:43:50|293.7|291.3|294.51|292.11|294.51|292.11|293.7|291.3|0
1649429040000|2022-04-08 14:44:00|294.11|291.71|293.7|291.3|294.31|291.91|293.7|291.3|0
1649429050000|2022-04-08 14:44:10|294.51|292.11|294.31|291.91|294.51|292.11|294.21|291.81|0
1649429060000|2022-04-08 14:44:20|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649429070000|2022-04-08 14:44:30|294.71|292.31|295.32|292.92|295.73|293.33|294.71|292.31|0
1649429080000|2022-04-08 14:44:40|294.92|292.52|295.23|292.83|295.23|292.83|294.51|292.11|0
1649429090000|2022-04-08 14:44:50|294.92|292.52|295.32|292.92|295.32|292.92|294.92|292.52|0
1649429100000|2022-04-08 14:45:00|295.73|293.33|295.93|293.53|295.93|293.53|295.73|293.33|0
1649429110000|2022-04-08 14:45:10|296.54|294.14|295.32|292.92|296.54|294.14|295.32|292.92|0
1649429120000|2022-04-08 14:45:20|295.52|293.12|295.12|292.72|295.52|293.12|294.92|292.52|0
1649429130000|2022-04-08 14:45:30|295.52|293.12|295.73|293.33|295.73|293.33|295.32|292.92|0
1649429150000|2022-04-08 14:45:50|296.34|293.94|296.54|294.14|296.74|294.34|296.34|293.94|0
1649429160000|2022-04-08 14:46:00|296.34|293.94|296.13|293.73|296.34|293.94|296.13|293.73|0
1649429170000|2022-04-08 14:46:10|295.73|293.33|295.52|293.12|295.73|293.33|295.52|293.12|0
1649429180000|2022-04-08 14:46:20|295.93|293.53|295.32|292.92|295.93|293.53|295.32|292.92|0
1649429190000|2022-04-08 14:46:30|294.71|292.31|294.41|292.01|294.82|292.42|294.41|292.01|0
1649429200000|2022-04-08 14:46:40|294.51|292.11|294.31|291.91|294.51|292.11|293.9|291.5|0
1649429210000|2022-04-08 14:46:50|294.71|292.31|295.32|292.92|295.32|292.92|294.71|292.31|0
1649429220000|2022-04-08 14:47:00|294.51|292.11|292.89|290.49|294.51|292.11|292.89|290.49|0
1649429230000|2022-04-08 14:47:10|292.69|290.29|293.09|290.69|293.09|290.69|292.29|289.89|0
1649429240000|2022-04-08 14:47:20|293.7|291.3|292.89|290.49|293.7|291.3|292.89|290.49|0
1649429250000|2022-04-08 14:47:30|293.09|290.69|293.09|290.69|293.09|290.69|292.69|290.29|0
1649429260000|2022-04-08 14:47:40|293.3|290.9|293.5|291.1|293.5|291.1|293.3|290.9|0
1649429270000|2022-04-08 14:47:50|293.7|291.3|293.9|291.5|293.9|291.5|293.7|291.3|0
1649429280000|2022-04-08 14:48:00|293.5|291.1|293.5|291.1|293.9|291.5|293.5|291.1|0
1649429290000|2022-04-08 14:48:10|293.9|291.5|293.5|291.1|293.9|291.5|293.5|291.1|0
1649429300000|2022-04-08 14:48:20|293.4|291|294.31|291.91|294.31|291.91|293.4|291|0
1649429310000|2022-04-08 14:48:30|294.11|291.71|294.31|291.91|294.31|291.91|294.11|291.71|0
1649429320000|2022-04-08 14:48:40|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649429330000|2022-04-08 14:48:50|294.71|292.31|295.12|292.72|295.12|292.72|294.71|292.31|0
1649429340000|2022-04-08 14:49:00|295.32|292.92|295.93|293.53|295.93|293.53|295.32|292.92|0
1649429350000|2022-04-08 14:49:10|295.73|293.33|296.34|293.94|296.34|293.94|295.73|293.33|0
1649429360000|2022-04-08 14:49:20|297.35|294.95|297.76|295.36|297.76|295.36|297.35|294.95|0
1649429370000|2022-04-08 14:49:30|297.55|295.15|296.94|294.54|297.55|295.15|296.94|294.54|0
1649429380000|2022-04-08 14:49:40|296.54|294.14|297.35|294.95|297.35|294.95|296.54|294.14|0
1649429390000|2022-04-08 14:49:50|297.15|294.75|297.35|294.95|297.35|294.95|296.94|294.54|0
1649429400000|2022-04-08 14:50:00|296.94|294.54|296.94|294.54|296.94|294.54|296.74|294.34|0
1649429410000|2022-04-08 14:50:10|295.93|293.53|296.13|293.73|296.33|293.93|295.52|293.12|0
1649429420000|2022-04-08 14:50:20|295.93|293.53|295.52|293.12|295.93|293.53|295.32|292.92|0
1649429430000|2022-04-08 14:50:30|295.32|292.92|294.91|292.51|295.32|292.92|294.91|292.51|0
1649429440000|2022-04-08 14:50:40|295.32|292.92|295.12|292.72|295.32|292.92|294.91|292.51|0
1649429450000|2022-04-08 14:50:50|294.91|292.51|294.71|292.31|294.91|292.51|294.71|292.31|0
1649429460000|2022-04-08 14:51:00|294.51|292.11|293.09|290.69|294.51|292.11|293.09|290.69|0
1649429470000|2022-04-08 14:51:10|293.3|290.9|292.29|289.89|293.3|290.9|292.29|289.89|0
1649429480000|2022-04-08 14:51:20|292.08|289.68|291.28|288.88|292.08|289.68|291.08|288.68|0
1649429490000|2022-04-08 14:51:30|291.48|289.08|289.06|286.66|291.48|289.08|289.06|286.66|0
1649429500000|2022-04-08 14:51:40|289.47|287.07|288.06|285.66|289.47|287.07|287.86|285.46|0
1649429510000|2022-04-08 14:51:50|288.26|285.86|288.26|285.86|288.66|286.26|288.26|285.86|0
1649429520000|2022-04-08 14:52:00|287.86|285.46|287.66|285.26|287.86|285.46|287.66|285.26|0
1649429530000|2022-04-08 14:52:10|286.26|283.86|284.06|281.66|286.26|283.86|284.06|281.66|0
1649429540000|2022-04-08 14:52:20|283.86|281.46|283.66|281.26|284.06|281.66|283.66|281.26|0
1649429550000|2022-04-08 14:52:30|283.86|281.46|283.66|281.26|283.86|281.46|283.26|280.86|0
1649429560000|2022-04-08 14:52:40|283.86|281.46|284.06|281.66|284.26|281.86|283.86|281.46|0
1649429570000|2022-04-08 14:52:50|283.66|281.26|283.86|281.46|284.06|281.66|283.66|281.26|0
1649429580000|2022-04-08 14:53:00|284.06|281.66|283.76|281.36|284.06|281.66|283.76|281.36|0
1649429590000|2022-04-08 14:53:10|284.06|281.66|283.66|281.26|284.06|281.66|283.66|281.26|0
1649429600000|2022-04-08 14:53:20|283.86|281.46|284.26|281.86|284.26|281.86|283.86|281.46|0
1649429610000|2022-04-08 14:53:30|284.66|282.26|283.86|281.46|284.66|282.26|283.86|281.46|0
1649429620000|2022-04-08 14:53:40|283.66|281.26|284.26|281.86|284.26|281.86|283.46|281.06|0
1649429630000|2022-04-08 14:53:50|283.86|281.46|284.06|281.66|284.06|281.66|283.66|281.26|0
1649429640000|2022-04-08 14:54:00|284.46|282.06|284.06|281.66|284.46|282.06|284.06|281.66|0
1649429650000|2022-04-08 14:54:10|284.26|281.86|284.26|281.86|284.46|282.06|284.26|281.86|0
1649429660000|2022-04-08 14:54:20|283.86|281.46|284.06|281.66|284.06|281.66|283.46|281.06|0
1649429670000|2022-04-08 14:54:30|284.26|281.86|284.26|281.86|284.26|281.86|284.26|281.86|0
1649429680000|2022-04-08 14:54:40|284.36|281.96|283.86|281.46|284.36|281.96|283.86|281.46|0
1649429690000|2022-04-08 14:54:50|284.46|282.06|283.66|281.26|284.46|282.06|283.66|281.26|0
1649429700000|2022-04-08 14:55:00|284.06|281.66|284.66|282.26|284.66|282.26|284.06|281.66|0
1649429710000|2022-04-08 14:55:10|284.46|282.06|284.46|282.06|284.46|282.06|284.26|281.86|0
1649429720000|2022-04-08 14:55:20|284.66|282.26|284.26|281.86|284.66|282.26|284.26|281.86|0
1649429730000|2022-04-08 14:55:30|284.16|281.76|283.66|281.26|284.16|281.76|283.56|281.16|0
1649429740000|2022-04-08 14:55:40|283.46|281.06|283.96|281.56|283.96|281.56|283.46|281.06|0
1649429750000|2022-04-08 14:55:50|283.76|281.36|282.27|279.87|283.76|281.36|282.27|279.87|0
1649429760000|2022-04-08 14:56:00|282.07|279.67|281.87|279.47|282.17|279.77|281.67|279.27|0
1649429770000|2022-04-08 14:56:10|282.07|279.67|281.87|279.47|282.07|279.67|281.87|279.47|0
1649429780000|2022-04-08 14:56:20|282.27|279.87|282.66|280.26|282.66|280.26|282.27|279.87|0
1649429790000|2022-04-08 14:56:30|283.06|280.66|282.97|280.57|283.06|280.66|282.66|280.26|0
1649429800000|2022-04-08 14:56:40|283.06|280.66|282.47|280.07|283.46|281.06|282.47|280.07|0
1649429810000|2022-04-08 14:56:50|283.06|280.66|283.26|280.86|283.26|280.86|282.86|280.46|0
1649429820000|2022-04-08 14:57:00|282.86|280.46|282.86|280.46|282.86|280.46|282.47|280.07|0
1649429830000|2022-04-08 14:57:10|282.07|279.67|282.66|280.26|282.66|280.26|282.07|279.67|0
1649429840000|2022-04-08 14:57:20|282.57|280.17|282.47|280.07|282.97|280.57|282.47|280.07|0
1649429850000|2022-04-08 14:57:30|282.66|280.26|282.66|280.26|282.86|280.46|282.66|280.26|0
1649429860000|2022-04-08 14:57:40|282.86|280.46|282.47|280.07|282.86|280.46|282.27|279.87|0
1649429870000|2022-04-08 14:57:50|282.86|280.46|283.06|280.66|283.06|280.66|282.86|280.46|0
1649429880000|2022-04-08 14:58:00|282.86|280.46|282.86|280.46|283.26|280.86|282.86|280.46|0
1649429890000|2022-04-08 14:58:10|282.47|280.07|282.07|279.67|282.47|280.07|282.07|279.67|0
1649429900000|2022-04-08 14:58:20|281.87|279.47|281.87|279.47|281.87|279.47|281.67|279.27|0
1649429910000|2022-04-08 14:58:30|281.67|279.27|280.88|278.48|281.67|279.27|280.88|278.48|0
1649429920000|2022-04-08 14:58:40|280.98|278.58|281.67|279.27|281.67|279.27|280.98|278.58|0
1649429930000|2022-04-08 14:58:50|281.47|279.07|281.27|278.87|281.47|279.07|281.27|278.87|0
1649429940000|2022-04-08 14:59:00|281.07|278.67|281.47|279.07|281.47|279.07|280.88|278.48|0
1649429950000|2022-04-08 14:59:10|281.27|278.87|281.47|279.07|281.47|279.07|281.27|278.87|0
1649429960000|2022-04-08 14:59:20|281.27|278.87|281.07|278.67|281.27|278.87|281.07|278.67|0
1649429970000|2022-04-08 14:59:30|280.88|278.48|280.68|278.28|280.88|278.48|280.68|278.28|0
1649429980000|2022-04-08 14:59:40|280.48|278.08|280.48|278.08|280.68|278.28|280.48|278.08|0
1649429990000|2022-04-08 14:59:50|279.29|276.89|277.32|274.92|279.29|276.89|277.32|274.92|0
1649430000000|2022-04-08 15:00:00|277.91|275.51|277.81|275.41|277.91|275.51|277.81|275.41|0
1649430010000|2022-04-08 15:00:10|278.3|275.9|278.7|276.3|278.7|276.3|278.3|275.9|0
1649430020000|2022-04-08 15:00:20|279.29|276.89|278.5|276.1|279.29|276.89|278.5|276.1|0
1649430030000|2022-04-08 15:00:30|277.71|275.31|277.91|275.51|278.3|275.9|277.71|275.31|0
1649430040000|2022-04-08 15:00:40|278.1|275.7|277.91|275.51|278.1|275.7|277.71|275.31|0
1649430050000|2022-04-08 15:00:50|277.71|275.31|277.91|275.51|277.91|275.51|277.71|275.31|0
1649430060000|2022-04-08 15:01:00|278.1|275.7|278.3|275.9|278.3|275.9|277.71|275.31|0
1649430070000|2022-04-08 15:01:10|278.1|275.7|278.1|275.7|278.1|275.7|278.01|275.61|0
1649430080000|2022-04-08 15:01:20|277.51|275.11|277.12|274.72|277.51|275.11|276.92|274.52|0
1649430090000|2022-04-08 15:01:30|276.92|274.52|275.65|273.25|276.92|274.52|275.54|273.14|0
1649430100000|2022-04-08 15:01:40|275.94|273.54|275.15|272.75|275.94|273.54|275.15|272.75|0
1649430110000|2022-04-08 15:01:50|275.35|272.95|274.95|272.55|275.35|272.95|274.95|272.55|0
1649430120000|2022-04-08 15:02:00|275.35|272.95|274.17|271.77|275.35|272.95|274.17|271.77|0
1649430130000|2022-04-08 15:02:10|273.97|271.57|273.58|271.18|273.97|271.57|273.19|270.79|0
1649430140000|2022-04-08 15:02:20|273.78|271.38|273.97|271.57|273.97|271.57|273.58|271.18|0
1649430150000|2022-04-08 15:02:30|273.78|271.38|273.78|271.38|273.78|271.38|273.58|271.18|0
1649430160000|2022-04-08 15:02:40|273.88|271.48|273.97|271.57|273.97|271.57|273.58|271.18|0
1649430170000|2022-04-08 15:02:50|273.78|271.38|273.38|270.98|273.78|271.38|273.19|270.79|0
1649430180000|2022-04-08 15:03:00|273.58|271.18|273.78|271.38|273.78|271.38|273.38|270.98|0
1649430190000|2022-04-08 15:03:10|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1649430200000|2022-04-08 15:03:20|273.58|271.18|273.77|271.37|273.97|271.57|273.58|271.18|0
1649430210000|2022-04-08 15:03:30|273.58|271.18|273.77|271.37|273.77|271.37|273.58|271.18|0
1649430220000|2022-04-08 15:03:40|277.51|275.11|277.7|275.3|277.7|275.3|277.51|275.11|0
1649430230000|2022-04-08 15:03:50|277.51|275.11|275.15|272.75|277.51|275.11|274.96|272.56|0
1649430240000|2022-04-08 15:04:00|275.35|272.95|276.13|273.73|276.13|273.73|275.15|272.75|0
1649430250000|2022-04-08 15:04:10|275.93|273.53|276.52|274.12|276.52|274.12|275.74|273.34|0
1649430260000|2022-04-08 15:04:20|276.71|274.31|277.5|275.1|277.5|275.1|276.71|274.31|0
1649430270000|2022-04-08 15:04:30|277.3|274.9|276.91|274.51|277.3|274.9|276.71|274.31|0
1649430280000|2022-04-08 15:04:40|277.3|274.9|277.21|274.81|277.3|274.9|277.11|274.71|0
1649430290000|2022-04-08 15:04:50|277.5|275.1|277.89|275.49|277.89|275.49|277.3|274.9|0
1649430300000|2022-04-08 15:05:00|277.3|274.9|277.11|274.71|277.3|274.9|277.11|274.71|0
1649430310000|2022-04-08 15:05:10|277.3|274.9|276.71|274.31|277.3|274.9|276.71|274.31|0
1649430320000|2022-04-08 15:05:20|276.52|274.12|276.91|274.51|276.91|274.51|276.52|274.12|0
1649430330000|2022-04-08 15:05:30|277.5|275.1|277.21|274.81|277.5|275.1|277.21|274.81|0
1649430340000|2022-04-08 15:05:40|277.5|275.1|276.71|274.31|277.5|275.1|276.71|274.31|0
1649430350000|2022-04-08 15:05:50|276.91|274.51|276.91|274.51|277.11|274.71|276.91|274.51|0
1649430360000|2022-04-08 15:06:00|276.71|274.31|277.3|274.9|277.3|274.9|276.71|274.31|0
1649430370000|2022-04-08 15:06:10|277.5|275.1|277.79|275.39|277.79|275.39|277.5|275.1|0
1649430380000|2022-04-08 15:06:20|278.08|275.68|278.87|276.47|278.87|276.47|278.08|275.68|0
1649430390000|2022-04-08 15:06:30|279.26|276.86|279.26|276.86|279.85|277.45|279.26|276.86|0
1649430400000|2022-04-08 15:06:40|278.87|276.47|279.46|277.06|279.46|277.06|278.87|276.47|0
1649430410000|2022-04-08 15:06:50|280.05|277.65|280.24|277.84|280.24|277.84|280.05|277.65|0
1649430420000|2022-04-08 15:07:00|279.06|276.66|279.06|276.66|279.46|277.06|279.06|276.66|0
1649430430000|2022-04-08 15:07:10|279.26|276.86|279.65|277.25|279.65|277.25|279.26|276.86|0
1649430440000|2022-04-08 15:07:20|279.85|277.45|280.05|277.65|280.05|277.65|279.85|277.45|0
1649430450000|2022-04-08 15:07:30|279.85|277.45|280.05|277.65|280.05|277.65|279.85|277.45|0
1649430460000|2022-04-08 15:07:40|280.24|277.84|280.24|277.84|280.24|277.84|280.05|277.65|0
1649430470000|2022-04-08 15:07:50|280.44|278.04|280.44|278.04|280.44|278.04|280.24|277.84|0
1649430480000|2022-04-08 15:08:00|279.85|277.45|280.05|277.65|280.44|278.04|279.85|277.45|0
1649430490000|2022-04-08 15:08:10|280.24|277.84|279.65|277.25|280.24|277.84|279.65|277.25|0
1649430500000|2022-04-08 15:08:20|279.85|277.45|279.85|277.45|280.05|277.65|279.85|277.45|0
1649430510000|2022-04-08 15:08:30|280.05|277.65|279.85|277.45|280.05|277.65|279.85|277.45|0
1649430520000|2022-04-08 15:08:40|280.05|277.65|279.85|277.45|280.05|277.65|279.85|277.45|0
1649430530000|2022-04-08 15:08:50|279.65|277.25|279.85|277.45|279.85|277.45|279.65|277.25|0
1649430540000|2022-04-08 15:09:00|279.65|277.25|279.06|276.66|279.65|277.25|279.06|276.66|0
1649430550000|2022-04-08 15:09:10|279.26|276.86|279.06|276.66|279.26|276.86|279.06|276.66|0
1649430560000|2022-04-08 15:09:20|279.26|276.86|279.06|276.66|279.26|276.86|279.06|276.66|0
1649430570000|2022-04-08 15:09:30|279.46|277.06|280.44|278.04|280.44|278.04|279.46|277.06|0
1649430580000|2022-04-08 15:09:40|280.24|277.84|279.85|277.45|280.24|277.84|279.85|277.45|0
1649430590000|2022-04-08 15:09:50|279.65|277.25|279.26|276.86|279.85|277.45|279.26|276.86|0
1649430600000|2022-04-08 15:10:00|279.85|277.45|279.26|276.86|279.85|277.45|279.26|276.86|0
1649430610000|2022-04-08 15:10:10|279.46|277.06|280.44|278.04|280.44|278.04|279.46|277.06|0
1649430620000|2022-04-08 15:10:20|280.24|277.84|279.46|277.06|280.24|277.84|279.46|277.06|0
1649430630000|2022-04-08 15:10:30|279.85|277.45|280.05|277.65|280.05|277.65|279.46|277.06|0
1649430640000|2022-04-08 15:10:40|280.24|277.84|279.85|277.45|280.24|277.84|279.85|277.45|0
1649430650000|2022-04-08 15:10:50|279.95|277.55|279.85|277.45|279.95|277.55|279.65|277.25|0
1649430660000|2022-04-08 15:11:00|279.65|277.25|279.65|277.25|279.65|277.25|279.65|277.25|0
1649430670000|2022-04-08 15:11:10|279.85|277.45|279.26|276.86|279.85|277.45|279.26|276.86|0
1649430680000|2022-04-08 15:11:20|279.46|277.06|279.06|276.66|279.46|277.06|279.06|276.66|0
1649430690000|2022-04-08 15:11:30|278.67|276.27|278.28|275.88|278.67|276.27|278.28|275.88|0
1649430700000|2022-04-08 15:11:40|277.89|275.49|277.3|274.9|277.89|275.49|277.1|274.7|0
1649430710000|2022-04-08 15:11:50|277.49|275.09|278.47|276.07|278.47|276.07|277.49|275.09|0
1649430720000|2022-04-08 15:12:00|278.67|276.27|279.06|276.66|279.06|276.66|278.67|276.27|0
1649430730000|2022-04-08 15:12:10|279.16|276.76|278.38|275.98|279.16|276.76|278.28|275.88|0
1649430740000|2022-04-08 15:12:20|278.18|275.78|278.08|275.68|278.47|276.07|278.08|275.68|0
1649430750000|2022-04-08 15:12:30|278.28|275.88|278.87|276.47|278.87|276.47|278.28|275.88|0
1649430760000|2022-04-08 15:12:40|278.97|276.57|278.87|276.47|278.97|276.57|278.67|276.27|0
1649430770000|2022-04-08 15:12:50|279.06|276.66|278.08|275.68|279.06|276.66|278.08|275.68|0
1649430780000|2022-04-08 15:13:00|277.89|275.49|277.69|275.29|277.89|275.49|277.69|275.29|0
1649430790000|2022-04-08 15:13:10|277.49|275.09|277.49|275.09|277.49|275.09|277.49|275.09|0
1649430800000|2022-04-08 15:13:20|276.14|273.74|275.66|273.26|276.14|273.74|275.66|273.26|0
1649430810000|2022-04-08 15:13:30|275.16|272.76|275.95|273.55|276.05|273.65|275.16|272.76|0
1649430820000|2022-04-08 15:13:40|275.85|273.45|276.14|273.74|276.14|273.74|275.75|273.35|0
1649430830000|2022-04-08 15:13:50|275.55|273.15|275.55|273.15|275.55|273.15|275.55|273.15|0
1649430840000|2022-04-08 15:14:00|276.34|273.94|275.95|273.55|276.73|274.33|275.95|273.55|0
1649430850000|2022-04-08 15:14:10|275.75|273.35|275.36|272.96|275.85|273.45|275.36|272.96|0
1649430860000|2022-04-08 15:14:20|275.55|273.15|275.95|273.55|276.34|273.94|275.55|273.15|0
1649430870000|2022-04-08 15:14:30|276.14|273.74|277.13|274.73|277.13|274.73|276.14|273.74|0
1649430880000|2022-04-08 15:14:40|276.93|274.53|276.73|274.33|277.13|274.73|276.73|274.33|0
1649430890000|2022-04-08 15:14:50|276.93|274.53|276.54|274.14|276.93|274.53|276.54|274.14|0
1649430900000|2022-04-08 15:15:00|276.34|273.94|276.73|274.33|276.73|274.33|276.34|273.94|0
1649430910000|2022-04-08 15:15:10|276.54|274.14|276.64|274.24|276.73|274.33|276.34|273.94|0
1649430920000|2022-04-08 15:15:20|276.73|274.33|277.52|275.12|277.52|275.12|276.73|274.33|0
1649430930000|2022-04-08 15:15:30|277.91|275.51|279.1|276.7|279.1|276.7|277.91|275.51|0
1649430940000|2022-04-08 15:15:40|279.3|276.9|279.3|276.9|279.49|277.09|279.3|276.9|0
1649430950000|2022-04-08 15:15:50|279.49|277.09|278.7|276.3|279.49|277.09|278.7|276.3|0
1649430960000|2022-04-08 15:16:00|278.9|276.5|278.7|276.3|279.1|276.7|278.7|276.3|0
1649430970000|2022-04-08 15:16:10|278.9|276.5|278.9|276.5|278.9|276.5|278.7|276.3|0
1649430980000|2022-04-08 15:16:20|279.1|276.7|279.1|276.7|279.1|276.7|278.9|276.5|0
1649430990000|2022-04-08 15:16:30|278.9|276.5|279.3|276.9|279.3|276.9|278.9|276.5|0
1649431000000|2022-04-08 15:16:40|279.1|276.7|279.69|277.29|279.69|277.29|279.1|276.7|0
1649431010000|2022-04-08 15:16:50|279.49|277.09|279.69|277.29|279.69|277.29|279.49|277.09|0
1649431020000|2022-04-08 15:17:00|279.89|277.49|280.48|278.08|280.48|278.08|279.89|277.49|0
1649431030000|2022-04-08 15:17:10|280.28|277.88|280.28|277.88|280.28|277.88|280.28|277.88|0
1649431040000|2022-04-08 15:17:20|280.48|278.08|279.3|276.9|280.48|278.08|279.3|276.9|0
1649431050000|2022-04-08 15:17:30|278.9|276.5|279.69|277.29|279.69|277.29|278.9|276.5|0
1649431060000|2022-04-08 15:17:40|279.49|277.09|278.7|276.3|279.49|277.09|278.7|276.3|0
1649431070000|2022-04-08 15:17:50|278.31|275.91|278.31|275.91|278.31|275.91|278.11|275.71|0
1649431080000|2022-04-08 15:18:00|278.11|275.71|277.03|274.63|278.11|275.71|277.03|274.63|0
1649431090000|2022-04-08 15:18:10|277.13|274.73|277.42|275.02|277.72|275.32|277.13|274.73|0
1649431100000|2022-04-08 15:18:20|277.13|274.73|277.42|275.02|277.42|275.02|277.13|274.73|0
1649431110000|2022-04-08 15:18:30|277.52|275.12|278.11|275.71|278.11|275.71|277.52|275.12|0
1649431120000|2022-04-08 15:18:40|278.51|276.11|278.7|276.3|278.7|276.3|278.31|275.91|0
1649431130000|2022-04-08 15:18:50|278.51|276.11|278.9|276.5|278.9|276.5|278.31|275.91|0
1649431140000|2022-04-08 15:19:00|278.61|276.21|278.11|275.71|278.61|276.21|278.11|275.71|0
1649431150000|2022-04-08 15:19:10|278.51|276.11|278.11|275.71|278.51|276.11|278.11|275.71|0
1649431160000|2022-04-08 15:19:20|278.31|275.91|278.21|275.81|278.51|276.11|278.21|275.81|0
1649431170000|2022-04-08 15:19:30|278.31|275.91|278.9|276.5|278.9|276.5|278.21|275.81|0
1649431180000|2022-04-08 15:19:40|279.1|276.7|279.1|276.7|279.1|276.7|278.9|276.5|0
1649431190000|2022-04-08 15:19:50|279.4|277|280.09|277.69|280.09|277.69|279.4|277|0
1649431200000|2022-04-08 15:20:00|279.89|277.49|280.68|278.28|280.88|278.48|279.89|277.49|0
1649431210000|2022-04-08 15:20:10|280.88|278.48|280.68|278.28|280.88|278.48|280.48|278.08|0
1649431220000|2022-04-08 15:20:20|280.88|278.48|281.18|278.78|281.18|278.78|280.68|278.28|0
1649431230000|2022-04-08 15:20:30|281.27|278.87|281.47|279.07|281.87|279.47|281.27|278.87|0
1649431240000|2022-04-08 15:20:40|281.27|278.87|281.08|278.68|281.27|278.87|281.08|278.68|0
1649431250000|2022-04-08 15:20:50|280.88|278.48|280.88|278.48|281.27|278.87|280.88|278.48|0
1649431260000|2022-04-08 15:21:00|280.48|278.08|281.47|279.07|281.47|279.07|280.48|278.08|0
1649431270000|2022-04-08 15:21:10|281.67|279.27|280.88|278.48|281.67|279.27|280.88|278.48|0
1649431280000|2022-04-08 15:21:20|280.78|278.38|280.68|278.28|280.88|278.48|280.68|278.28|0
1649431290000|2022-04-08 15:21:30|280.48|278.08|280.48|278.08|280.68|278.28|280.48|278.08|0
1649431300000|2022-04-08 15:21:40|280.39|277.99|280.48|278.08|280.48|278.08|280.28|277.88|0
1649431310000|2022-04-08 15:21:50|280.88|278.48|280.68|278.28|280.88|278.48|280.68|278.28|0
1649431320000|2022-04-08 15:22:00|281.27|278.87|280.88|278.48|281.27|278.87|280.88|278.48|0
1649431330000|2022-04-08 15:22:10|281.27|278.87|281.27|278.87|281.27|278.87|281.07|278.67|0
1649431340000|2022-04-08 15:22:20|281.47|279.07|281.07|278.67|281.47|279.07|281.07|278.67|0
1649431350000|2022-04-08 15:22:30|281.27|278.87|281.27|278.87|281.27|278.87|281.27|278.87|0
1649431360000|2022-04-08 15:22:40|281.67|279.27|281.47|279.07|281.67|279.27|281.47|279.07|0
1649431370000|2022-04-08 15:22:50|281.67|279.27|281.47|279.07|281.67|279.27|281.47|279.07|0
1649431380000|2022-04-08 15:23:00|281.87|279.47|282.66|280.26|282.66|280.26|281.87|279.47|0
1649431390000|2022-04-08 15:23:10|282.86|280.46|283.06|280.66|283.06|280.66|282.86|280.46|0
1649431400000|2022-04-08 15:23:20|282.86|280.46|282.66|280.26|282.86|280.46|282.46|280.06|0
1649431410000|2022-04-08 15:23:30|282.57|280.17|282.66|280.26|282.66|280.26|282.46|280.06|0
1649431420000|2022-04-08 15:23:40|282.86|280.46|283.26|280.86|283.26|280.86|282.86|280.46|0
1649431430000|2022-04-08 15:23:50|283.46|281.06|283.36|280.96|283.46|281.06|283.26|280.86|0
1649431440000|2022-04-08 15:24:00|283.26|280.86|282.46|280.06|283.26|280.86|282.46|280.06|0
1649431450000|2022-04-08 15:24:10|282.66|280.26|282.46|280.06|282.66|280.26|282.26|279.86|0
1649431460000|2022-04-08 15:24:20|282.86|280.46|282.66|280.26|282.86|280.46|282.66|280.26|0
1649431470000|2022-04-08 15:24:30|282.46|280.06|282.66|280.26|282.66|280.26|282.07|279.67|0
1649431480000|2022-04-08 15:24:40|282.86|280.46|282.86|280.46|282.86|280.46|282.86|280.46|0
1649431490000|2022-04-08 15:24:50|282.66|280.26|282.86|280.46|283.06|280.66|282.66|280.26|0
1649431500000|2022-04-08 15:25:00|283.46|281.06|283.06|280.66|283.46|281.06|283.06|280.66|0
1649431520000|2022-04-08 15:25:20|282.86|280.46|283.26|280.86|283.26|280.86|282.86|280.46|0
1649431530000|2022-04-08 15:25:30|283.46|281.06|282.66|280.26|283.46|281.06|282.66|280.26|0
1649431540000|2022-04-08 15:25:40|282.46|280.06|281.67|279.27|282.46|280.06|281.67|279.27|0
1649431550000|2022-04-08 15:25:50|281.87|279.47|281.57|279.17|282.07|279.67|281.57|279.17|0
1649431560000|2022-04-08 15:26:00|281.67|279.27|281.47|279.07|281.87|279.47|281.47|279.07|0
1649431570000|2022-04-08 15:26:10|281.87|279.47|281.47|279.07|281.87|279.47|281.47|279.07|0
1649431580000|2022-04-08 15:26:20|281.27|278.87|281.27|278.87|281.27|278.87|281.18|278.78|0
1649431590000|2022-04-08 15:26:30|281.07|278.67|281.27|278.87|281.27|278.87|281.07|278.67|0
1649431600000|2022-04-08 15:26:40|281.07|278.67|281.07|278.67|281.07|278.67|280.88|278.48|0
1649431610000|2022-04-08 15:26:50|281.18|278.78|280.71|278.31|281.18|278.78|280.71|278.31|0
1649431620000|2022-04-08 15:27:00|280.51|278.11|281.5|279.1|281.7|279.3|280.51|278.11|0
1649431630000|2022-04-08 15:27:10|281.7|279.3|281.7|279.3|282.1|279.7|281.7|279.3|0
1649431640000|2022-04-08 15:27:20|282.3|279.9|281.7|279.3|282.3|279.9|281.7|279.3|0
1649431650000|2022-04-08 15:27:30|281.9|279.5|281.7|279.3|281.9|279.5|281.7|279.3|0
1649431660000|2022-04-08 15:27:40|282.1|279.7|281.11|278.71|282.1|279.7|281.11|278.71|0
1649431670000|2022-04-08 15:27:50|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1649431680000|2022-04-08 15:28:00|281.7|279.3|281.42|279.02|281.9|279.5|281.42|279.02|0
1649431690000|2022-04-08 15:28:10|281.62|279.22|281.82|279.42|281.82|279.42|281.62|279.22|0
1649431700000|2022-04-08 15:28:20|281.62|279.22|280.82|278.42|281.62|279.22|280.82|278.42|0
1649431710000|2022-04-08 15:28:30|280.72|278.32|280.52|278.12|280.72|278.32|280.52|278.12|0
1649431720000|2022-04-08 15:28:40|280.42|278.02|280.02|277.62|280.42|278.02|279.82|277.42|0
1649431730000|2022-04-08 15:28:50|280.22|277.82|279.62|277.22|280.22|277.82|279.62|277.22|0
1649431740000|2022-04-08 15:29:00|280.22|277.82|280.02|277.62|280.22|277.82|280.02|277.62|0
1649431750000|2022-04-08 15:29:10|279.82|277.42|279.82|277.42|280.02|277.62|279.82|277.42|0
1649431760000|2022-04-08 15:29:20|280.02|277.62|279.92|277.52|280.02|277.62|279.92|277.52|0
1649431770000|2022-04-08 15:29:30|280.02|277.62|279.62|277.22|280.02|277.62|279.62|277.22|0
1649431780000|2022-04-08 15:29:40|279.82|277.42|279.32|276.92|279.82|277.42|279.22|276.82|0
1649431790000|2022-04-08 15:29:50|279.22|276.82|278.82|276.42|279.22|276.82|278.82|276.42|0
1649431800000|2022-04-08 15:30:00|278.62|276.22|278.62|276.22|278.82|276.42|278.62|276.22|0
1649431810000|2022-04-08 15:30:10|278.42|276.02|278.02|275.62|278.42|276.02|278.02|275.62|0
1649431820000|2022-04-08 15:30:20|278.22|275.82|278.02|275.62|278.22|275.82|278.02|275.62|0
1649431830000|2022-04-08 15:30:30|278.22|275.82|278.02|275.62|278.22|275.82|278.02|275.62|0
1649431840000|2022-04-08 15:30:40|277.82|275.42|278.02|275.62|278.02|275.62|277.82|275.42|0
1649431850000|2022-04-08 15:30:50|278.22|275.82|278.02|275.62|278.22|275.82|277.82|275.42|0
1649431860000|2022-04-08 15:31:00|278.42|276.02|278.22|275.82|278.62|276.22|278.22|275.82|0
1649431870000|2022-04-08 15:31:10|277.82|275.42|275.83|273.43|277.82|275.42|275.83|273.43|0
1649431880000|2022-04-08 15:31:20|276.63|274.23|276.53|274.13|276.82|274.42|276.53|274.13|0
1649431890000|2022-04-08 15:31:30|276.63|274.23|277.02|274.62|277.02|274.62|276.43|274.03|0
1649431900000|2022-04-08 15:31:40|277.82|275.42|277.42|275.02|277.82|275.42|277.42|275.02|0
1649431910000|2022-04-08 15:31:50|277.22|274.82|277.02|274.62|277.22|274.82|276.82|274.42|0
1649431920000|2022-04-08 15:32:00|276.63|274.23|276.43|274.03|276.63|274.23|276.43|274.03|0
1649431930000|2022-04-08 15:32:10|276.63|274.23|276.03|273.63|276.63|274.23|275.83|273.43|0
1649431940000|2022-04-08 15:32:20|275.63|273.23|275.83|273.43|275.83|273.43|275.63|273.23|0
1649431950000|2022-04-08 15:32:30|275.63|273.23|275.63|273.23|275.63|273.23|275.63|273.23|0
1649431960000|2022-04-08 15:32:40|276.23|273.83|277.02|274.62|277.02|274.62|276.23|273.83|0
1649431970000|2022-04-08 15:32:50|276.63|274.23|276.82|274.42|276.82|274.42|276.63|274.23|0
1649431980000|2022-04-08 15:33:00|276.43|274.03|275.63|273.23|276.43|274.03|275.63|273.23|0
1649431990000|2022-04-08 15:33:10|275.83|273.43|274.84|272.44|275.83|273.43|274.84|272.44|0
1649432000000|2022-04-08 15:33:20|274.64|272.24|274.84|272.44|275.14|272.74|274.64|272.24|0
1649432010000|2022-04-08 15:33:30|275.04|272.64|275.04|272.64|275.43|273.03|275.04|272.64|0
1649432020000|2022-04-08 15:33:40|275.23|272.83|275.83|273.43|275.83|273.43|275.23|272.83|0
1649432030000|2022-04-08 15:33:50|275.43|273.03|275.63|273.23|275.63|273.23|275.43|273.03|0
1649432040000|2022-04-08 15:34:00|275.43|273.03|275.83|273.43|276.03|273.63|275.43|273.03|0
1649432050000|2022-04-08 15:34:10|276.23|273.83|276.43|274.03|276.43|274.03|275.63|273.23|0
1649432060000|2022-04-08 15:34:20|276.62|274.22|276.73|274.33|276.82|274.42|276.62|274.22|0
1649432070000|2022-04-08 15:34:30|276.82|274.42|277.42|275.02|277.42|275.02|276.82|274.42|0
1649432080000|2022-04-08 15:34:40|277.62|275.22|277.32|274.92|277.62|275.22|277.22|274.82|0
1649432090000|2022-04-08 15:34:50|277.22|274.82|276.62|274.22|277.22|274.82|276.62|274.22|0
1649432100000|2022-04-08 15:35:00|276.73|274.33|277.02|274.62|277.22|274.82|276.73|274.33|0
1649432110000|2022-04-08 15:35:10|276.82|274.42|276.82|274.42|277.22|274.82|276.82|274.42|0
1649432120000|2022-04-08 15:35:20|277.22|274.82|277.22|274.82|277.42|275.02|277.22|274.82|0
1649432130000|2022-04-08 15:35:30|277.42|275.02|277.82|275.42|277.82|275.42|277.42|275.02|0
1649432140000|2022-04-08 15:35:40|278.62|276.22|279.01|276.61|279.12|276.72|278.62|276.22|0
1649432150000|2022-04-08 15:35:50|279.21|276.81|278.82|276.42|279.21|276.81|278.82|276.42|0
1649432160000|2022-04-08 15:36:00|278.52|276.12|279.01|276.61|279.01|276.61|278.52|276.12|0
1649432170000|2022-04-08 15:36:10|280.01|277.61|280.41|278.01|280.41|278.01|280.01|277.61|0
1649432180000|2022-04-08 15:36:20|280.61|278.21|281.21|278.81|281.21|278.81|280.41|278.01|0
1649432190000|2022-04-08 15:36:30|281.01|278.61|281.01|278.61|281.01|278.61|281.01|278.61|0
1649432200000|2022-04-08 15:36:40|281.21|278.81|281.12|278.72|281.21|278.81|281.01|278.61|0
1649432210000|2022-04-08 15:36:50|281.41|279.01|282.42|280.02|282.62|280.22|281.41|279.01|0
1649432220000|2022-04-08 15:37:00|282.82|280.42|281.81|279.41|282.82|280.42|281.81|279.41|0
1649432230000|2022-04-08 15:37:10|281.61|279.21|282.22|279.82|282.22|279.82|281.61|279.21|0
1649432240000|2022-04-08 15:37:20|282.02|279.62|281.61|279.21|282.02|279.62|281.61|279.21|0
1649432250000|2022-04-08 15:37:30|281.81|279.41|282.42|280.02|282.42|280.02|281.81|279.41|0
1649432260000|2022-04-08 15:37:40|282.22|279.82|281.81|279.41|282.22|279.82|281.61|279.21|0
1649432270000|2022-04-08 15:37:50|281.41|279.01|281.21|278.81|281.41|279.01|281.21|278.81|0
1649432280000|2022-04-08 15:38:00|281.61|279.21|281.32|278.92|281.61|279.21|281.21|278.81|0
1649432290000|2022-04-08 15:38:10|281.41|279.01|281.01|278.61|281.41|279.01|280.81|278.41|0
1649432300000|2022-04-08 15:38:20|280.41|278.01|279.81|277.41|280.41|278.01|279.81|277.41|0
1649432310000|2022-04-08 15:38:30|280.01|277.61|279.81|277.41|280.01|277.61|279.81|277.41|0
1649432320000|2022-04-08 15:38:40|279.61|277.21|280.01|277.61|280.01|277.61|279.61|277.21|0
1649432330000|2022-04-08 15:38:50|280.52|278.12|280.41|278.01|280.61|278.21|280.01|277.61|0
1649432340000|2022-04-08 15:39:00|280.01|277.61|280.61|278.21|280.61|278.21|280.01|277.61|0
1649432350000|2022-04-08 15:39:10|280.41|278.01|280.41|278.01|280.61|278.21|280.41|278.01|0
1649432360000|2022-04-08 15:39:20|280.01|277.61|279.81|277.41|280.01|277.61|279.81|277.41|0
1649432370000|2022-04-08 15:39:30|279.61|277.21|279.61|277.21|279.61|277.21|279.61|277.21|0
1649432380000|2022-04-08 15:39:40|279.41|277.01|278.41|276.01|279.41|277.01|278.41|276.01|0
1649432390000|2022-04-08 15:39:50|278.61|276.21|278.61|276.21|278.61|276.21|278.41|276.01|0
1649432400000|2022-04-08 15:40:00|279.41|277.01|278.41|276.01|279.41|277.01|278.22|275.82|0
1649432410000|2022-04-08 15:40:10|278.61|276.21|278.81|276.41|279.01|276.61|278.61|276.21|0
1649432430000|2022-04-08 15:40:30|279.01|276.61|278.41|276.01|279.01|276.61|278.41|276.01|0
1649432440000|2022-04-08 15:40:40|278.22|275.82|278.61|276.21|278.61|276.21|278.22|275.82|0
1649432450000|2022-04-08 15:40:50|278.81|276.41|278.81|276.41|279.01|276.61|278.81|276.41|0
1649432460000|2022-04-08 15:41:00|278.92|276.52|279.21|276.81|279.21|276.81|278.92|276.52|0
1649432470000|2022-04-08 15:41:10|278.21|275.81|278.41|276.01|278.41|276.01|278.21|275.81|0
1649432480000|2022-04-08 15:41:20|278.61|276.21|279.61|277.21|279.61|277.21|278.61|276.21|0
1649432490000|2022-04-08 15:41:30|279.81|277.41|279.81|277.41|279.81|277.41|279.81|277.41|0
1649432500000|2022-04-08 15:41:40|279.61|277.21|279.81|277.41|279.81|277.41|279.61|277.21|0
1649432510000|2022-04-08 15:41:50|279.61|277.21|279.61|277.21|279.81|277.41|279.61|277.21|0
1649432520000|2022-04-08 15:42:00|280.01|277.61|279.21|276.81|280.01|277.61|279.21|276.81|0
1649432530000|2022-04-08 15:42:10|279.41|277.01|280.61|278.21|280.61|278.21|279.41|277.01|0
1649432540000|2022-04-08 15:42:20|280.41|278.01|280.61|278.21|281.01|278.61|280.41|278.01|0
1649432550000|2022-04-08 15:42:30|280.41|278.01|280.41|278.01|280.41|278.01|280.21|277.81|0
1649432560000|2022-04-08 15:42:40|280.21|277.81|280.01|277.61|280.41|278.01|280.01|277.61|0
1649432570000|2022-04-08 15:42:50|280.21|277.81|279.41|277.01|280.21|277.81|279.41|277.01|0
1649432580000|2022-04-08 15:43:00|279.01|276.61|279.41|277.01|279.41|277.01|279.01|276.61|0
1649432590000|2022-04-08 15:43:10|279.61|277.21|279.01|276.61|279.61|277.21|279.01|276.61|0
1649432600000|2022-04-08 15:43:20|278.81|276.41|279.61|277.21|279.61|277.21|278.81|276.41|0
1649432610000|2022-04-08 15:43:30|279.41|277.01|279.61|277.21|279.61|277.21|279.41|277.01|0
1649432620000|2022-04-08 15:43:40|279.81|277.41|279.61|277.21|280.01|277.61|279.61|277.21|0
1649432630000|2022-04-08 15:43:50|279.41|277.01|279.21|276.81|279.41|277.01|279.21|276.81|0
1649432640000|2022-04-08 15:44:00|279.41|277.01|279.61|277.21|279.81|277.41|279.41|277.01|0
1649432650000|2022-04-08 15:44:10|279.41|277.01|278.21|275.81|279.41|277.01|278.21|275.81|0
1649432660000|2022-04-08 15:44:20|278.61|276.21|278.21|275.81|278.61|276.21|278.01|275.61|0
1649432670000|2022-04-08 15:44:30|278.01|275.61|277.81|275.41|278.21|275.81|277.81|275.41|0
1649432680000|2022-04-08 15:44:40|278.01|275.61|278.41|276.01|278.41|276.01|278.01|275.61|0
1649432690000|2022-04-08 15:44:50|279.01|276.61|279.61|277.21|279.61|277.21|279.01|276.61|0
1649432700000|2022-04-08 15:45:00|280.01|277.61|280.61|278.21|281.41|279.01|280.01|277.61|0
1649432710000|2022-04-08 15:45:10|280.41|278.01|281.01|278.61|281.01|278.61|280.21|277.81|0
1649432720000|2022-04-08 15:45:20|280.81|278.41|280.81|278.41|281.01|278.61|280.61|278.21|0
1649432730000|2022-04-08 15:45:30|280.61|278.21|280.21|277.81|280.61|278.21|280.21|277.81|0
1649432740000|2022-04-08 15:45:40|279.61|277.21|279.21|276.81|279.61|277.21|279.21|276.81|0
1649432750000|2022-04-08 15:45:50|279.41|277.01|279.61|277.21|279.61|277.21|279.41|277.01|0
1649432760000|2022-04-08 15:46:00|279.81|277.41|279.61|277.21|279.81|277.41|279.61|277.21|0
1649432770000|2022-04-08 15:46:10|279.41|277.01|278.41|276.01|279.41|277.01|278.41|276.01|0
1649432780000|2022-04-08 15:46:20|278.81|276.41|279.51|277.11|279.51|277.11|278.61|276.21|0
1649432790000|2022-04-08 15:46:30|279.61|277.21|279.01|276.61|279.61|277.21|279.01|276.61|0
1649432800000|2022-04-08 15:46:40|278.81|276.41|278.41|276.01|278.81|276.41|278.41|276.01|0
1649432810000|2022-04-08 15:46:50|278.61|276.21|277.42|275.02|278.61|276.21|277.42|275.02|0
1649432820000|2022-04-08 15:47:00|277.81|275.41|277.22|274.82|277.81|275.41|277.22|274.82|0
1649432830000|2022-04-08 15:47:10|277.02|274.62|276.62|274.22|277.02|274.62|276.62|274.22|0
1649432840000|2022-04-08 15:47:20|276.22|273.82|275.82|273.42|276.22|273.82|275.82|273.42|0
1649432850000|2022-04-08 15:47:30|276.62|274.22|277.02|274.62|277.02|274.62|276.42|274.02|0
1649432860000|2022-04-08 15:47:40|276.82|274.42|276.82|274.42|276.82|274.42|276.82|274.42|0
1649432870000|2022-04-08 15:47:50|276.62|274.22|277.02|274.62|277.02|274.62|276.62|274.22|0
1649432880000|2022-04-08 15:48:00|277.22|274.82|276.82|274.42|277.22|274.82|276.82|274.42|0
1649432890000|2022-04-08 15:48:10|276.62|274.22|276.42|274.02|276.62|274.22|276.42|274.02|0
1649432900000|2022-04-08 15:48:20|276.22|273.82|276.42|274.02|276.42|274.02|276.13|273.73|0
1649432910000|2022-04-08 15:48:30|276.22|273.82|276.02|273.62|276.22|273.82|275.82|273.42|0
1649432920000|2022-04-08 15:48:40|275.82|273.42|276.02|273.62|276.33|273.93|275.82|273.42|0
1649432930000|2022-04-08 15:48:50|276.42|274.02|276.22|273.82|276.42|274.02|276.22|273.82|0
1649432940000|2022-04-08 15:49:00|276.42|274.02|275.93|273.53|276.42|274.02|275.93|273.53|0
1649432950000|2022-04-08 15:49:10|275.82|273.42|276.72|274.32|276.72|274.32|275.23|272.83|0
1649432960000|2022-04-08 15:49:20|276.82|274.42|277.22|274.82|277.22|274.82|276.82|274.42|0
1649432970000|2022-04-08 15:49:30|277.41|275.01|278.21|275.81|278.41|276.01|277.41|275.01|0
1649432980000|2022-04-08 15:49:40|278.41|276.01|278.32|275.92|278.61|276.21|278.32|275.92|0
1649432990000|2022-04-08 15:49:50|278.41|276.01|279.01|276.61|279.01|276.61|278.41|276.01|0
1649433000000|2022-04-08 15:50:00|278.81|276.41|278.81|276.41|279.61|277.21|278.81|276.41|0
1649433010000|2022-04-08 15:50:10|278.61|276.21|278.41|276.01|278.61|276.21|278.41|276.01|0
1649433020000|2022-04-08 15:50:20|278.21|275.81|277.81|275.41|278.41|276.01|277.81|275.41|0
1649433030000|2022-04-08 15:50:30|277.61|275.21|277.81|275.41|277.81|275.41|277.41|275.01|0
1649433040000|2022-04-08 15:50:40|278.01|275.61|278.21|275.81|278.21|275.81|277.81|275.41|0
1649433050000|2022-04-08 15:50:50|278.41|276.01|277.61|275.21|278.61|276.21|277.61|275.21|0
1649433060000|2022-04-08 15:51:00|277.81|275.41|277.41|275.01|277.81|275.41|277.41|275.01|0
1649433070000|2022-04-08 15:51:10|277.22|274.82|277.02|274.62|277.22|274.82|276.82|274.42|0
1649433080000|2022-04-08 15:51:20|276.42|274.02|276.42|274.02|276.62|274.22|276.42|274.02|0
1649433090000|2022-04-08 15:51:30|276.82|274.42|276.82|274.42|276.82|274.42|276.62|274.22|0
1649433100000|2022-04-08 15:51:40|277.02|274.62|277.21|274.81|277.21|274.81|277.02|274.62|0
1649433110000|2022-04-08 15:51:50|277.41|275.01|277.61|275.21|277.61|275.21|277.41|275.01|0
1649433120000|2022-04-08 15:52:00|277.21|274.81|278.61|276.21|278.61|276.21|277.21|274.81|0
1649433130000|2022-04-08 15:52:10|278.41|276.01|278.21|275.81|278.41|276.01|278.21|275.81|0
1649433140000|2022-04-08 15:52:20|277.81|275.41|277.61|275.21|278.01|275.61|277.61|275.21|0
1649433150000|2022-04-08 15:52:30|277.41|275.01|276.62|274.22|277.41|275.01|276.62|274.22|0
1649433160000|2022-04-08 15:52:40|277.12|274.72|277.21|274.81|277.21|274.81|277.12|274.72|0
1649433170000|2022-04-08 15:52:50|276.62|274.22|276.82|274.42|276.82|274.42|276.62|274.22|0
1649433180000|2022-04-08 15:53:00|276.62|274.22|276.42|274.02|276.82|274.42|276.42|274.02|0
1649433190000|2022-04-08 15:53:10|276.62|274.22|276.02|273.62|276.62|274.22|276.02|273.62|0
1649433200000|2022-04-08 15:53:20|276.22|273.82|275.43|273.03|276.22|273.82|275.43|273.03|0
1649433210000|2022-04-08 15:53:30|275.82|273.42|276.02|273.62|276.02|273.62|275.82|273.42|0
1649433220000|2022-04-08 15:53:40|275.82|273.42|276.62|274.22|276.62|274.22|275.73|273.33|0
1649433230000|2022-04-08 15:53:50|276.42|274.02|276.82|274.42|276.82|274.42|276.42|274.02|0
1649433240000|2022-04-08 15:54:00|276.62|274.22|276.82|274.42|277.01|274.61|276.62|274.22|0
1649433250000|2022-04-08 15:54:10|277.61|275.21|277.41|275.01|277.61|275.21|277.21|274.81|0
1649433260000|2022-04-08 15:54:20|277.61|275.21|277.41|275.01|277.61|275.21|277.41|275.01|0
1649433270000|2022-04-08 15:54:30|277.81|275.41|277.41|275.01|277.81|275.41|277.41|275.01|0
1649433280000|2022-04-08 15:54:40|277.81|275.41|278.21|275.81|278.21|275.81|277.81|275.41|0
1649433290000|2022-04-08 15:54:50|278.41|276.01|278.41|276.01|278.41|276.01|278.01|275.61|0
1649433300000|2022-04-08 15:55:00|278.81|276.41|278.81|276.41|278.81|276.41|278.81|276.41|0
1649433310000|2022-04-08 15:55:10|278.61|276.21|279.41|277.01|279.41|277.01|278.61|276.21|0
1649433320000|2022-04-08 15:55:20|279.61|277.21|278.91|276.51|279.61|277.21|278.91|276.51|0
1649433330000|2022-04-08 15:55:30|278.81|276.41|278.41|276.01|278.81|276.41|278.41|276.01|0
1649433340000|2022-04-08 15:55:40|278.71|276.31|279.01|276.61|279.81|277.41|278.71|276.31|0
1649433350000|2022-04-08 15:55:50|279.21|276.81|279.41|277.01|279.61|277.21|279.21|276.81|0
1649433360000|2022-04-08 15:56:00|278.81|276.41|278.81|276.41|278.81|276.41|278.81|276.41|0
1649433370000|2022-04-08 15:56:10|279.01|276.61|278.81|276.41|279.01|276.61|278.81|276.41|0
1649433380000|2022-04-08 15:56:20|278.61|276.21|277.81|275.41|278.61|276.21|277.81|275.41|0
1649433390000|2022-04-08 15:56:30|278.01|275.61|277.21|274.81|278.01|275.61|277.21|274.81|0
1649433400000|2022-04-08 15:56:40|277.32|274.92|277.01|274.61|277.32|274.92|277.01|274.61|0
1649433410000|2022-04-08 15:56:50|276.81|274.41|276.42|274.02|276.81|274.41|276.42|274.02|0
1649433420000|2022-04-08 15:57:00|276.22|273.82|276.62|274.22|276.62|274.22|276.12|273.72|0
1649433430000|2022-04-08 15:57:10|277.21|274.81|277.41|275.01|277.41|275.01|277.21|274.81|0
1649433440000|2022-04-08 15:57:20|277.21|274.81|276.62|274.22|277.21|274.81|276.42|274.02|0
1649433450000|2022-04-08 15:57:30|276.42|274.02|276.42|274.02|276.42|274.02|276.22|273.82|0
1649433460000|2022-04-08 15:57:40|276.81|274.41|276.22|273.82|276.81|274.41|276.22|273.82|0
1649433470000|2022-04-08 15:57:50|276.02|273.62|275.62|273.22|276.02|273.62|275.62|273.22|0
1649433480000|2022-04-08 15:58:00|276.02|273.62|276.22|273.82|276.22|273.82|276.02|273.62|0
1649433490000|2022-04-08 15:58:10|276.02|273.62|275.82|273.42|276.02|273.62|275.62|273.22|0
1649433500000|2022-04-08 15:58:20|276.22|273.82|276.81|274.41|276.81|274.41|276.22|273.82|0
1649433510000|2022-04-08 15:58:30|276.62|274.22|276.62|274.22|276.62|274.22|276.42|274.02|0
1649433520000|2022-04-08 15:58:40|276.42|274.02|276.32|273.92|276.62|274.22|276.32|273.92|0
1649433530000|2022-04-08 15:58:50|276.52|274.12|276.02|273.62|276.52|274.12|276.02|273.62|0
1649433540000|2022-04-08 15:59:00|275.92|273.52|275.82|273.42|276.22|273.82|275.82|273.42|0
1649433550000|2022-04-08 15:59:10|275.42|273.02|275.22|272.82|275.42|273.02|275.22|272.82|0
1649433560000|2022-04-08 15:59:20|275.42|273.02|276.02|273.62|276.02|273.62|275.42|273.02|0
1649433570000|2022-04-08 15:59:30|275.82|273.42|275.72|273.32|276.02|273.62|275.72|273.32|0
1649433580000|2022-04-08 15:59:40|275.53|273.13|276.61|274.21|276.61|274.21|275.53|273.13|0
1649433590000|2022-04-08 15:59:50|276.52|274.12|276.81|274.41|276.81|274.41|276.42|274.02|0
1649433600000|2022-04-08 16:00:00|277.01|274.61|276.22|273.82|277.01|274.61|276.22|273.82|0
1649433610000|2022-04-08 16:00:10|276.12|273.72|274.63|272.23|276.12|273.72|274.63|272.23|0
1649433620000|2022-04-08 16:00:20|274.83|272.43|275.22|272.82|275.62|273.22|274.63|272.23|0
1649433630000|2022-04-08 16:00:30|275.03|272.63|276.61|274.21|276.61|274.21|275.03|272.63|0
1649433640000|2022-04-08 16:00:40|276.81|274.41|276.52|274.12|277.01|274.61|276.52|274.12|0
1649433650000|2022-04-08 16:00:50|276.22|273.82|276.61|274.21|276.61|274.21|276.22|273.82|0
1649433660000|2022-04-08 16:01:00|276.42|274.02|276.22|273.82|276.81|274.41|276.22|273.82|0
1649433670000|2022-04-08 16:01:10|276.02|273.62|276.02|273.62|276.12|273.72|276.02|273.62|0
1649433680000|2022-04-08 16:01:20|275.82|273.42|276.02|273.62|276.22|273.82|275.62|273.22|0
1649433690000|2022-04-08 16:01:30|276.22|273.82|276.42|274.02|276.42|274.02|276.22|273.82|0
1649433700000|2022-04-08 16:01:40|277.01|274.61|276.61|274.21|277.01|274.61|276.61|274.21|0
1649433710000|2022-04-08 16:01:50|276.42|274.02|275.53|273.13|276.42|274.02|275.53|273.13|0
1649433720000|2022-04-08 16:02:00|276.02|273.62|276.22|273.82|276.22|273.82|276.02|273.62|0
1649433730000|2022-04-08 16:02:10|276.42|274.02|277.21|274.81|277.21|274.81|276.42|274.02|0
1649433740000|2022-04-08 16:02:20|277.01|274.61|277.21|274.81|277.21|274.81|277.01|274.61|0
1649433750000|2022-04-08 16:02:30|276.61|274.21|277.01|274.61|277.01|274.61|276.61|274.21|0
1649433760000|2022-04-08 16:02:40|276.81|274.41|277.01|274.61|277.21|274.81|276.81|274.41|0
1649433770000|2022-04-08 16:02:50|277.11|274.71|276.61|274.21|277.21|274.81|276.61|274.21|0
1649433780000|2022-04-08 16:03:00|276.22|273.82|276.22|273.82|276.22|273.82|276.22|273.82|0
1649433790000|2022-04-08 16:03:10|276.61|274.21|276.41|274.01|276.61|274.21|276.02|273.62|0
1649433800000|2022-04-08 16:03:20|276.81|274.41|276.61|274.21|276.81|274.41|276.41|274.01|0
1649433810000|2022-04-08 16:03:30|276.22|273.82|276.12|273.72|276.22|273.82|276.02|273.62|0
1649433820000|2022-04-08 16:03:40|276.02|273.62|276.02|273.62|276.32|273.92|276.02|273.62|0
1649433830000|2022-04-08 16:03:50|276.22|273.82|275.42|273.02|276.22|273.82|275.42|273.02|0
1649433840000|2022-04-08 16:04:00|275.22|272.82|275.02|272.62|275.22|272.82|275.02|272.62|0
1649433850000|2022-04-08 16:04:10|274.83|272.43|274.83|272.43|274.83|272.43|274.63|272.23|0
1649433860000|2022-04-08 16:04:20|275.02|272.62|275.02|272.62|275.22|272.82|274.63|272.23|0
1649433870000|2022-04-08 16:04:30|275.62|273.22|275.62|273.22|275.62|273.22|275.52|273.12|0
1649433880000|2022-04-08 16:04:40|275.52|273.12|276.02|273.62|276.02|273.62|275.52|273.12|0
1649433890000|2022-04-08 16:04:50|275.82|273.42|275.92|273.52|276.22|273.82|275.82|273.42|0
1649433900000|2022-04-08 16:05:00|276.02|273.62|276.22|273.82|276.22|273.82|276.02|273.62|0
1649433910000|2022-04-08 16:05:10|275.82|273.42|274.83|272.43|275.82|273.42|274.73|272.33|0
1649433920000|2022-04-08 16:05:20|275.02|272.62|275.42|273.02|275.42|273.02|275.02|272.62|0
1649433930000|2022-04-08 16:05:30|275.62|273.22|275.33|272.93|275.82|273.42|275.33|272.93|0
1649433940000|2022-04-08 16:05:40|275.62|273.22|275.82|273.42|275.82|273.42|275.62|273.22|0
1649433950000|2022-04-08 16:05:50|276.02|273.62|276.02|273.62|276.02|273.62|275.92|273.52|0
1649433960000|2022-04-08 16:06:00|276.21|273.81|276.61|274.21|276.61|274.21|276.21|273.81|0
1649433970000|2022-04-08 16:06:10|276.41|274.01|276.21|273.81|276.41|274.01|276.21|273.81|0
1649433980000|2022-04-08 16:06:20|276.41|274.01|276.61|274.21|276.61|274.21|276.41|274.01|0
1649433990000|2022-04-08 16:06:30|276.41|274.01|276.21|273.81|276.61|274.21|276.21|273.81|0
1649434000000|2022-04-08 16:06:40|275.82|273.42|275.82|273.42|275.92|273.52|275.62|273.22|0
1649434010000|2022-04-08 16:06:50|275.62|273.22|276.21|273.81|276.21|273.81|275.62|273.22|0
1649434020000|2022-04-08 16:07:00|276.41|274.01|276.61|274.21|276.61|274.21|276.41|274.01|0
1649434030000|2022-04-08 16:07:10|276.52|274.12|276.21|273.81|276.52|274.12|276.21|273.81|0
1649434040000|2022-04-08 16:07:20|276.41|274.01|276.21|273.81|276.41|274.01|276.02|273.62|0
1649434050000|2022-04-08 16:07:30|276.61|274.21|276.41|274.01|276.61|274.21|276.41|274.01|0
1649434060000|2022-04-08 16:07:40|276.52|274.12|277.41|275.01|277.41|275.01|276.52|274.12|0
1649434070000|2022-04-08 16:07:50|277.81|275.41|277.41|275.01|277.81|275.41|277.41|275.01|0
1649434080000|2022-04-08 16:08:00|277.61|275.21|278.4|276|278.4|276|277.61|275.21|0
1649434090000|2022-04-08 16:08:10|278.2|275.8|278.01|275.61|278.2|275.8|277.81|275.41|0
1649434100000|2022-04-08 16:08:20|278.2|275.8|278|275.6|278.4|276|278|275.6|0
1649434110000|2022-04-08 16:08:30|277.81|275.41|278|275.6|278|275.6|277.81|275.41|0
1649434120000|2022-04-08 16:08:40|277.41|275.01|277.01|274.61|277.41|275.01|277.01|274.61|0
1649434130000|2022-04-08 16:08:50|276.81|274.41|276.21|273.81|276.81|274.41|276.21|273.81|0
1649434140000|2022-04-08 16:09:00|275.82|273.42|275.42|273.02|275.82|273.42|275.42|273.02|0
1649434150000|2022-04-08 16:09:10|275.22|272.82|275.22|272.82|275.42|273.02|275.22|272.82|0
1649434160000|2022-04-08 16:09:20|275.62|273.22|276.21|273.81|276.21|273.81|275.62|273.22|0
1649434170000|2022-04-08 16:09:30|276.01|273.61|276.41|274.01|276.41|274.01|275.82|273.42|0
1649434180000|2022-04-08 16:09:40|276.71|274.31|277.01|274.61|277.01|274.61|276.71|274.31|0
1649434190000|2022-04-08 16:09:50|276.81|274.41|276.81|274.41|277.01|274.61|276.81|274.41|0
1649434200000|2022-04-08 16:10:00|277.21|274.81|277.01|274.61|277.21|274.81|277.01|274.61|0
1649434210000|2022-04-08 16:10:10|276.81|274.41|277.21|274.81|277.21|274.81|276.81|274.41|0
1649434220000|2022-04-08 16:10:20|277.41|275.01|277.8|275.4|277.8|275.4|277.41|275.01|0
1649434230000|2022-04-08 16:10:30|277.61|275.21|276.61|274.21|277.61|275.21|276.61|274.21|0
1649434240000|2022-04-08 16:10:40|276.81|274.41|276.41|274.01|276.81|274.41|276.21|273.81|0
1649434250000|2022-04-08 16:10:50|276.21|273.81|275.82|273.42|276.21|273.81|275.82|273.42|0
1649434260000|2022-04-08 16:11:00|275.42|273.02|275.42|273.02|275.62|273.22|275.42|273.02|0
1649434270000|2022-04-08 16:11:10|275.52|273.12|274.82|272.42|275.52|273.12|274.82|272.42|0
1649434280000|2022-04-08 16:11:20|274.63|272.23|274.82|272.42|274.82|272.42|274.63|272.23|0
1649434290000|2022-04-08 16:11:30|275.42|273.02|276.21|273.81|276.21|273.81|275.42|273.02|0
1649434300000|2022-04-08 16:11:40|275.82|273.42|276.41|274.01|276.41|274.01|275.62|273.22|0
1649434310000|2022-04-08 16:11:50|276.21|273.81|276.41|274.01|276.41|274.01|276.01|273.61|0
1649434320000|2022-04-08 16:12:00|276.61|274.21|276.81|274.41|276.81|274.41|276.61|274.21|0
1649434330000|2022-04-08 16:12:10|276.61|274.21|276.61|274.21|276.61|274.21|276.41|274.01|0
1649434340000|2022-04-08 16:12:20|276.81|274.41|277.21|274.81|277.21|274.81|276.81|274.41|0
1649434350000|2022-04-08 16:12:30|277.41|275.01|278.6|276.2|278.6|276.2|277.41|275.01|0
1649434360000|2022-04-08 16:12:40|278.9|276.5|278.4|276|278.9|276.5|278|275.6|0
1649434370000|2022-04-08 16:12:50|278.2|275.8|278.6|276.2|278.6|276.2|278.2|275.8|0
1649434380000|2022-04-08 16:13:00|278.8|276.4|278.6|276.2|278.8|276.4|278.6|276.2|0
1649434390000|2022-04-08 16:13:10|279|276.6|279.2|276.8|279.2|276.8|279|276.6|0
1649434400000|2022-04-08 16:13:20|279.4|277|279.2|276.8|279.4|277|279.2|276.8|0
1649434410000|2022-04-08 16:13:30|279.4|277|280.4|278|280.4|278|279.4|277|0
1649434420000|2022-04-08 16:13:40|280.6|278.2|280.4|278|280.8|278.4|280.4|278|0
1649434430000|2022-04-08 16:13:50|280.2|277.8|279.3|276.9|280.2|277.8|279.3|276.9|0
1649434440000|2022-04-08 16:14:00|279.5|277.1|279|276.6|279.5|277.1|279|276.6|0
1649434450000|2022-04-08 16:14:10|278.8|276.4|278.9|276.5|278.9|276.5|278.8|276.4|0
1649434460000|2022-04-08 16:14:20|278.8|276.4|278.4|276|278.8|276.4|278.4|276|0
1649434470000|2022-04-08 16:14:30|278.2|275.8|278.4|276|278.4|276|278.2|275.8|0
1649434480000|2022-04-08 16:14:40|278.2|275.8|278|275.6|278.4|276|278|275.6|0
1649434490000|2022-04-08 16:14:50|277.8|275.4|278|275.6|278|275.6|277.8|275.4|0
1649434500000|2022-04-08 16:15:00|277.6|275.2|278.2|275.8|278.2|275.8|277.6|275.2|0
1649434510000|2022-04-08 16:15:10|278.4|276|279.2|276.8|279.2|276.8|278.4|276|0
1649434520000|2022-04-08 16:15:20|279|276.6|279|276.6|279|276.6|278.8|276.4|0
1649434530000|2022-04-08 16:15:30|280|277.6|280|277.6|280|277.6|279.8|277.4|0
1649434540000|2022-04-08 16:15:40|279.8|277.4|279.6|277.2|279.8|277.4|279.6|277.2|0
1649434550000|2022-04-08 16:15:50|279.4|277|280|277.6|280.2|277.8|279.4|277|0
1649434560000|2022-04-08 16:16:00|279.8|277.4|279.8|277.4|279.8|277.4|279.6|277.2|0
1649434570000|2022-04-08 16:16:10|279.6|277.2|279.2|276.8|279.6|277.2|279.2|276.8|0
1649434580000|2022-04-08 16:16:20|279|276.6|278.6|276.2|279|276.6|278.6|276.2|0
1649434590000|2022-04-08 16:16:30|278.8|276.4|278.4|276|278.8|276.4|278.2|275.8|0
1649434600000|2022-04-08 16:16:40|278.5|276.1|278|275.6|278.6|276.2|278|275.6|0
1649434610000|2022-04-08 16:16:50|278.8|276.4|279.2|276.8|279.2|276.8|278.8|276.4|0
1649434620000|2022-04-08 16:17:00|278.11|275.71|278|275.6|278.2|275.8|277.8|275.4|0
1649434630000|2022-04-08 16:17:10|278.2|275.8|277.6|275.2|278.2|275.8|277.6|275.2|0
1649434640000|2022-04-08 16:17:20|277.4|275|277.4|275|277.51|275.11|277.4|275|0
1649434650000|2022-04-08 16:17:30|277.2|274.8|276.01|273.61|277.2|274.8|276.01|273.61|0
1649434660000|2022-04-08 16:17:40|276.21|273.81|275.81|273.41|276.21|273.81|275.61|273.21|0
1649434670000|2022-04-08 16:17:50|276.01|273.61|276.61|274.21|276.61|274.21|276.01|273.61|0
1649434680000|2022-04-08 16:18:00|276.41|274.01|276.81|274.41|276.81|274.41|276.41|274.01|0
1649434690000|2022-04-08 16:18:10|277.01|274.61|276.61|274.21|277.01|274.61|276.61|274.21|0
1649434700000|2022-04-08 16:18:20|277.01|274.61|276.61|274.21|277.01|274.61|276.61|274.21|0
1649434710000|2022-04-08 16:18:30|276.41|274.01|276.21|273.81|276.41|274.01|276.21|273.81|0
1649434720000|2022-04-08 16:18:40|276.81|274.41|276.21|273.81|276.81|274.41|276.21|273.81|0
1649434730000|2022-04-08 16:18:50|276.01|273.61|276.41|274.01|276.61|274.21|276.01|273.61|0
1649434740000|2022-04-08 16:19:00|276.01|273.61|276.01|273.61|276.41|274.01|276.01|273.61|0
1649434750000|2022-04-08 16:19:10|275.61|273.21|275.02|272.62|275.61|273.21|275.02|272.62|0
1649434760000|2022-04-08 16:19:20|274.62|272.22|274.62|272.22|274.82|272.42|274.62|272.22|0
1649434770000|2022-04-08 16:19:30|274.23|271.83|274.23|271.83|274.23|271.83|273.93|271.53|0
1649434780000|2022-04-08 16:19:40|274.62|272.22|274.62|272.22|274.82|272.42|274.62|272.22|0
1649434790000|2022-04-08 16:19:50|275.02|272.62|274.82|272.42|275.22|272.82|274.82|272.42|0
1649434800000|2022-04-08 16:20:00|274.62|272.22|274.62|272.22|275.02|272.62|274.62|272.22|0
1649434810000|2022-04-08 16:20:10|274.42|272.02|274.82|272.42|274.82|272.42|274.23|271.83|0
1649434820000|2022-04-08 16:20:20|274.62|272.22|275.02|272.62|275.02|272.62|274.62|272.22|0
1649434830000|2022-04-08 16:20:30|274.82|272.42|273.63|271.23|274.82|272.42|273.63|271.23|0
1649434840000|2022-04-08 16:20:40|274.03|271.63|274.62|272.22|274.62|272.22|273.83|271.43|0
1649434850000|2022-04-08 16:20:50|274.42|272.02|274.42|272.02|274.42|272.02|274.23|271.83|0
1649434860000|2022-04-08 16:21:00|274.62|272.22|274.22|271.82|274.62|272.22|274.03|271.63|0
1649434870000|2022-04-08 16:21:10|274.42|272.02|274.22|271.82|274.42|272.02|274.22|271.82|0
1649434880000|2022-04-08 16:21:20|273.83|271.43|273.83|271.43|273.83|271.43|273.63|271.23|0
1649434890000|2022-04-08 16:21:30|273.24|270.84|272.05|269.65|273.24|270.84|272.05|269.65|0
1649434900000|2022-04-08 16:21:40|271.66|269.26|272.05|269.65|272.25|269.85|271.36|268.96|0
1649434910000|2022-04-08 16:21:50|272.15|269.75|272.44|270.04|272.44|270.04|272.15|269.75|0
1649434920000|2022-04-08 16:22:00|271.85|269.45|272.44|270.04|272.44|270.04|271.85|269.45|0
1649434930000|2022-04-08 16:22:10|272.25|269.85|272.25|269.85|272.25|269.85|272.15|269.75|0
1649434940000|2022-04-08 16:22:20|272.64|270.24|272.64|270.24|272.64|270.24|272.44|270.04|0
1649434950000|2022-04-08 16:22:30|272.44|270.04|271.85|269.45|272.44|270.04|271.85|269.45|0
1649434960000|2022-04-08 16:22:40|272.05|269.65|271.95|269.55|272.05|269.65|271.85|269.45|0
1649434970000|2022-04-08 16:22:50|271.85|269.45|271.85|269.45|272.05|269.65|271.65|269.25|0
1649434980000|2022-04-08 16:23:00|272.05|269.65|272.84|270.44|272.84|270.44|272.05|269.65|0
1649434990000|2022-04-08 16:23:10|272.44|270.04|272.84|270.44|272.84|270.44|272.44|270.04|0
1649435000000|2022-04-08 16:23:20|272.94|270.54|272.64|270.24|272.94|270.54|272.64|270.24|0
1649435010000|2022-04-08 16:23:30|273.63|271.23|273.83|271.43|273.83|271.43|273.63|271.23|0
1649435020000|2022-04-08 16:23:40|273.63|271.23|274.03|271.63|274.03|271.63|273.63|271.23|0
1649435030000|2022-04-08 16:23:50|273.63|271.23|273.23|270.83|273.63|271.23|273.23|270.83|0
1649435040000|2022-04-08 16:24:00|273.43|271.03|273.43|271.03|273.43|271.03|273.43|271.03|0
1649435050000|2022-04-08 16:24:10|273.63|271.23|273.43|271.03|273.63|271.23|273.43|271.03|0
1649435060000|2022-04-08 16:24:20|273.53|271.13|273.43|271.03|273.53|271.13|273.23|270.83|0
1649435070000|2022-04-08 16:24:30|273.04|270.64|272.84|270.44|273.04|270.64|272.84|270.44|0
1649435080000|2022-04-08 16:24:40|272.44|270.04|272.25|269.85|272.64|270.24|272.25|269.85|0
1649435090000|2022-04-08 16:24:50|272.44|270.04|271.85|269.45|272.44|270.04|271.85|269.45|0
1649435100000|2022-04-08 16:25:00|272.05|269.65|272.05|269.65|272.25|269.85|272.05|269.65|0
1649435110000|2022-04-08 16:25:10|272.25|269.85|272.25|269.85|272.25|269.85|272.25|269.85|0
1649435120000|2022-04-08 16:25:20|272.05|269.65|271.85|269.45|272.05|269.65|271.65|269.25|0
1649435130000|2022-04-08 16:25:30|271.65|269.25|271.65|269.25|271.65|269.25|271.46|269.06|0
1649435140000|2022-04-08 16:25:40|271.85|269.45|270.27|267.87|271.85|269.45|270.27|267.87|0
1649435150000|2022-04-08 16:25:50|270.47|268.07|270.27|267.87|270.67|268.27|270.27|267.87|0
1649435160000|2022-04-08 16:26:00|270.08|267.68|270.67|268.27|270.67|268.27|270.08|267.68|0
1649435170000|2022-04-08 16:26:10|270.86|268.46|271.06|268.66|271.06|268.66|270.86|268.46|0
1649435180000|2022-04-08 16:26:20|270.86|268.46|271.46|269.06|271.46|269.06|270.86|268.46|0
1649435190000|2022-04-08 16:26:30|271.26|268.86|271.16|268.76|271.46|269.06|271.16|268.76|0
1649435200000|2022-04-08 16:26:40|271.06|268.66|270.86|268.46|271.06|268.66|270.67|268.27|0
1649435210000|2022-04-08 16:26:50|270.67|268.27|270.27|267.87|270.67|268.27|270.27|267.87|0
1649435220000|2022-04-08 16:27:00|270.08|267.68|270.47|268.07|270.47|268.07|270.08|267.68|0
1649435230000|2022-04-08 16:27:10|270.67|268.27|270.67|268.27|270.67|268.27|270.27|267.87|0
1649435240000|2022-04-08 16:27:20|270.27|267.87|270.57|268.17|270.57|268.17|270.27|267.87|0
1649435250000|2022-04-08 16:27:30|270.47|268.07|270.08|267.68|270.47|268.07|270.08|267.68|0
1649435260000|2022-04-08 16:27:40|270.27|267.87|270.27|267.87|270.47|268.07|270.27|267.87|0
1649435270000|2022-04-08 16:27:50|270.47|268.07|270.27|267.87|270.47|268.07|270.27|267.87|0
1649435280000|2022-04-08 16:28:00|270.47|268.07|269.61|267.21|270.47|268.07|269.61|267.21|0
1649435290000|2022-04-08 16:28:10|269.42|267.02|269.81|267.41|269.81|267.41|269.42|267.02|0
1649435300000|2022-04-08 16:28:20|269.42|267.02|270.56|268.16|270.56|268.16|269.42|267.02|0
1649435310000|2022-04-08 16:28:30|270.36|267.96|269.77|267.37|270.36|267.96|269.77|267.37|0
1649435320000|2022-04-08 16:28:40|269.97|267.57|268.99|266.59|270.17|267.77|268.99|266.59|0
1649435330000|2022-04-08 16:28:50|269.19|266.79|269.77|267.37|269.77|267.37|269.19|266.79|0
1649435340000|2022-04-08 16:29:00|269.58|267.18|269.19|266.79|269.58|267.18|269.19|266.79|0
1649435350000|2022-04-08 16:29:10|268.99|266.59|269.19|266.79|269.19|266.79|268.99|266.59|0
1649435360000|2022-04-08 16:29:20|268.99|266.59|269.58|267.18|269.58|267.18|268.99|266.59|0
1649435370000|2022-04-08 16:29:30|269.77|267.37|269.68|267.28|269.77|267.37|269.68|267.28|0
1649435380000|2022-04-08 16:29:40|269.97|267.57|269.97|267.57|269.97|267.57|269.88|267.48|0
1649435390000|2022-04-08 16:29:50|270.17|267.77|270.47|268.07|270.47|268.07|270.17|267.77|0
1649435400000|2022-04-08 16:30:00|270.56|268.16|270.56|268.16|270.56|268.16|270.27|267.87|0
1649435410000|2022-04-08 16:30:10|270.76|268.36|270.95|268.55|270.95|268.55|270.56|268.16|0
1649435420000|2022-04-08 16:30:20|271.15|268.75|271.35|268.95|271.35|268.95|271.15|268.75|0
1649435430000|2022-04-08 16:30:30|271.54|269.14|271.35|268.95|271.54|269.14|271.35|268.95|0
1649435440000|2022-04-08 16:30:40|271.74|269.34|271.54|269.14|271.74|269.34|271.54|269.14|0
1649435450000|2022-04-08 16:30:50|271.35|268.95|271.74|269.34|271.74|269.34|271.35|268.95|0
1649435460000|2022-04-08 16:31:00|271.94|269.54|271.74|269.34|271.94|269.54|271.74|269.34|0
1649435470000|2022-04-08 16:31:10|271.94|269.54|272.73|270.33|272.73|270.33|271.94|269.54|0
1649435480000|2022-04-08 16:31:20|272.53|270.13|272.92|270.52|273.12|270.72|272.53|270.13|0
1649435490000|2022-04-08 16:31:30|273.71|271.31|274.31|271.91|274.31|271.91|273.71|271.31|0
1649435500000|2022-04-08 16:31:40|273.32|270.92|273.12|270.72|273.32|270.92|272.92|270.52|0
1649435510000|2022-04-08 16:31:50|273.32|270.92|273.71|271.31|273.71|271.31|273.32|270.92|0
1649435520000|2022-04-08 16:32:00|273.32|270.92|273.32|270.92|273.32|270.92|273.12|270.72|0
1649435530000|2022-04-08 16:32:10|273.51|271.11|273.32|270.92|273.51|271.11|273.32|270.92|0
1649435540000|2022-04-08 16:32:20|273.12|270.72|273.12|270.72|273.51|271.11|273.12|270.72|0
1649435550000|2022-04-08 16:32:30|273.32|270.92|274.41|272.01|274.41|272.01|273.32|270.92|0
1649435560000|2022-04-08 16:32:40|274.31|271.91|274.9|272.5|275.3|272.9|274.31|271.91|0
1649435570000|2022-04-08 16:32:50|275.1|272.7|275.49|273.09|275.49|273.09|275.1|272.7|0
1649435580000|2022-04-08 16:33:00|275.1|272.7|275.69|273.29|275.69|273.29|275.1|272.7|0
1649435590000|2022-04-08 16:33:10|275.79|273.39|275.49|273.09|275.79|273.39|275.49|273.09|0
1649435600000|2022-04-08 16:33:20|275.4|273|274.9|272.5|275.4|273|274.9|272.5|0
1649435610000|2022-04-08 16:33:30|274.7|272.3|274.5|272.1|274.7|272.3|274.11|271.71|0
1649435620000|2022-04-08 16:33:40|274.3|271.9|274.3|271.9|274.5|272.1|274.3|271.9|0
1649435630000|2022-04-08 16:33:50|274.21|271.81|274.3|271.9|274.5|272.1|274.21|271.81|0
1649435640000|2022-04-08 16:34:00|274.5|272.1|274.11|271.71|274.5|272.1|274.11|271.71|0
1649435650000|2022-04-08 16:34:10|274.3|271.9|274.5|272.1|274.5|272.1|274.11|271.71|0
1649435660000|2022-04-08 16:34:20|275.1|272.7|274.7|272.3|275.1|272.7|274.7|272.3|0
1649435670000|2022-04-08 16:34:30|274.9|272.5|274.7|272.3|274.9|272.5|274.7|272.3|0
1649435680000|2022-04-08 16:34:40|274.9|272.5|274.9|272.5|274.9|272.5|274.7|272.3|0
1649435690000|2022-04-08 16:34:50|274.7|272.3|275.29|272.89|275.29|272.89|274.7|272.3|0
1649435700000|2022-04-08 16:35:00|274.5|272.1|274.3|271.9|274.7|272.3|274.3|271.9|0
1649435710000|2022-04-08 16:35:10|274.11|271.71|273.91|271.51|274.11|271.71|273.91|271.51|0
1649435720000|2022-04-08 16:35:20|274.11|271.71|274.7|272.3|274.7|272.3|274.11|271.71|0
1649435730000|2022-04-08 16:35:30|274.5|272.1|274.3|271.9|274.5|272.1|274.3|271.9|0
1649435740000|2022-04-08 16:35:40|274.5|272.1|274.5|272.1|274.7|272.3|274.5|272.1|0
1649435750000|2022-04-08 16:35:50|275.49|273.09|275.29|272.89|275.69|273.29|275.29|272.89|0
1649435760000|2022-04-08 16:36:00|274.9|272.5|275.29|272.89|275.29|272.89|274.9|272.5|0
1649435770000|2022-04-08 16:36:10|275.1|272.7|274.9|272.5|275.1|272.7|274.9|272.5|0
1649435780000|2022-04-08 16:36:20|275.1|272.7|274.9|272.5|275.1|272.7|274.9|272.5|0
1649435790000|2022-04-08 16:36:30|274.7|272.3|274.5|272.1|274.7|272.3|274.5|272.1|0
1649435800000|2022-04-08 16:36:40|274.3|271.9|274.3|271.9|274.3|271.9|274.11|271.71|0
1649435810000|2022-04-08 16:36:50|274.11|271.71|274.11|271.71|274.3|271.9|274.11|271.71|0
1649435820000|2022-04-08 16:37:00|274.3|271.9|274.11|271.71|274.5|272.1|274.11|271.71|0
1649435830000|2022-04-08 16:37:10|274.3|271.9|274.11|271.71|274.3|271.9|274.11|271.71|0
1649435840000|2022-04-08 16:37:20|274.3|271.9|274.7|272.3|274.7|272.3|274.3|271.9|0
1649435850000|2022-04-08 16:37:30|274.8|272.4|275.1|272.7|275.29|272.89|274.8|272.4|0
1649435860000|2022-04-08 16:37:40|274.7|272.3|274.6|272.2|274.7|272.3|274.6|272.2|0
1649435870000|2022-04-08 16:37:50|274.5|272.1|274.5|272.1|274.6|272.2|274.5|272.1|0
1649435880000|2022-04-08 16:38:00|274.7|272.3|274.11|271.71|274.7|272.3|274.11|271.71|0
1649435890000|2022-04-08 16:38:10|273.91|271.51|273.71|271.31|273.91|271.51|273.71|271.31|0
1649435900000|2022-04-08 16:38:20|273.91|271.51|274.7|272.3|274.9|272.5|273.71|271.31|0
1649435910000|2022-04-08 16:38:30|274.5|272.1|273.91|271.51|274.5|272.1|273.91|271.51|0
1649435920000|2022-04-08 16:38:40|273.71|271.31|273.91|271.51|273.91|271.51|273.71|271.31|0
1649435930000|2022-04-08 16:38:50|273.71|271.31|273.91|271.51|274.11|271.71|273.71|271.31|0
1649435940000|2022-04-08 16:39:00|273.71|271.31|273.71|271.31|273.71|271.31|273.51|271.11|0
1649435950000|2022-04-08 16:39:10|273.51|271.11|273.71|271.31|273.71|271.31|273.51|271.11|0
1649435960000|2022-04-08 16:39:20|273.91|271.51|273.51|271.11|274.1|271.7|273.51|271.11|0
1649435970000|2022-04-08 16:39:30|273.71|271.31|273.31|270.91|273.71|271.31|273.31|270.91|0
1649435980000|2022-04-08 16:39:40|273.51|271.11|273.31|270.91|273.51|271.11|273.31|270.91|0
1649436000000|2022-04-08 16:40:00|273.12|270.72|273.31|270.91|273.51|271.11|273.12|270.72|0
1649436010000|2022-04-08 16:40:10|273.71|271.31|273.71|271.31|273.81|271.41|273.71|271.31|0
1649436020000|2022-04-08 16:40:20|273.91|271.51|274.21|271.81|274.21|271.81|273.91|271.51|0
1649436030000|2022-04-08 16:40:30|274.3|271.9|273.51|271.11|274.3|271.9|273.51|271.11|0
1649436040000|2022-04-08 16:40:40|273.31|270.91|273.31|270.91|273.51|271.11|273.31|270.91|0
1649436050000|2022-04-08 16:40:50|273.12|270.72|272.92|270.52|273.12|270.72|272.92|270.52|0
1649436060000|2022-04-08 16:41:00|273.12|270.72|272.52|270.12|273.12|270.72|272.52|270.12|0
1649436070000|2022-04-08 16:41:10|272.72|270.32|272.52|270.12|272.92|270.52|272.52|270.12|0
1649436080000|2022-04-08 16:41:20|272.33|269.93|272.33|269.93|272.33|269.93|271.74|269.34|0
1649436090000|2022-04-08 16:41:30|272.72|270.32|273.12|270.72|273.12|270.72|272.72|270.32|0
1649436100000|2022-04-08 16:41:40|273.31|270.91|272.82|270.42|273.31|270.91|272.82|270.42|0
1649436110000|2022-04-08 16:41:50|273.31|270.91|273.51|271.11|273.51|271.11|273.12|270.72|0
1649436120000|2022-04-08 16:42:00|273.31|270.91|273.12|270.72|273.31|270.91|272.92|270.52|0
1649436130000|2022-04-08 16:42:10|273.22|270.82|273.12|270.72|273.22|270.82|272.92|270.52|0
1649436140000|2022-04-08 16:42:20|272.72|270.32|274.1|271.7|274.1|271.7|272.52|270.12|0
1649436150000|2022-04-08 16:42:30|273.91|271.51|273.91|271.51|274.5|272.1|273.91|271.51|0
1649436160000|2022-04-08 16:42:40|273.71|271.31|273.51|271.11|273.71|271.31|273.12|270.72|0
1649436170000|2022-04-08 16:42:50|273.31|270.91|273.51|271.11|273.51|271.11|273.31|270.91|0
1649436180000|2022-04-08 16:43:00|273.31|270.91|274.01|271.61|274.01|271.61|273.31|270.91|0
1649436190000|2022-04-08 16:43:10|274.3|271.9|274.5|272.1|274.7|272.3|274.3|271.9|0
1649436200000|2022-04-08 16:43:20|274.7|272.3|274.6|272.2|274.89|272.49|274.6|272.2|0
1649436210000|2022-04-08 16:43:30|274.7|272.3|274.89|272.49|274.89|272.49|274.7|272.3|0
1649436220000|2022-04-08 16:43:40|275.09|272.69|274.89|272.49|275.09|272.69|274.7|272.3|0
1649436230000|2022-04-08 16:43:50|274.7|272.3|274.5|272.1|274.89|272.49|274.5|272.1|0
1649436240000|2022-04-08 16:44:00|274.7|272.3|274.89|272.49|275.09|272.69|274.7|272.3|0
1649436250000|2022-04-08 16:44:10|274.7|272.3|273.51|271.11|274.7|272.3|273.51|271.11|0
1649436260000|2022-04-08 16:44:20|273.71|271.31|274.1|271.7|274.1|271.7|273.71|271.31|0
1649436270000|2022-04-08 16:44:30|274.3|271.9|274.3|271.9|274.3|271.9|274.1|271.7|0
1649436280000|2022-04-08 16:44:40|274.1|271.7|274.21|271.81|274.21|271.81|274.1|271.7|0
1649436290000|2022-04-08 16:44:50|274.3|271.9|274.5|272.1|274.5|272.1|274.3|271.9|0
1649436300000|2022-04-08 16:45:00|274.7|272.3|274.5|272.1|274.7|272.3|274.5|272.1|0
1649436310000|2022-04-08 16:45:10|274.3|271.9|274.89|272.49|274.89|272.49|274.3|271.9|0
1649436320000|2022-04-08 16:45:20|275.09|272.69|274.7|272.3|275.09|272.69|274.5|272.1|0
1649436330000|2022-04-08 16:45:30|274.5|272.1|274.1|271.7|274.5|272.1|273.9|271.5|0
1649436340000|2022-04-08 16:45:40|274.01|271.61|273.11|270.71|274.01|271.61|273.11|270.71|0
1649436350000|2022-04-08 16:45:50|273.51|271.11|273.9|271.5|273.9|271.5|273.51|271.11|0
1649436360000|2022-04-08 16:46:00|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1649436370000|2022-04-08 16:46:10|273.71|271.31|273.71|271.31|273.81|271.41|273.71|271.31|0
1649436380000|2022-04-08 16:46:20|274.01|271.61|274.3|271.9|274.5|272.1|274.01|271.61|0
1649436390000|2022-04-08 16:46:30|274.5|272.1|274.7|272.3|274.7|272.3|274.4|272|0
1649436400000|2022-04-08 16:46:40|274.5|272.1|274.1|271.7|274.5|272.1|274.1|271.7|0
1649436410000|2022-04-08 16:46:50|274.3|271.9|274.3|271.9|274.3|271.9|274.1|271.7|0
1649436420000|2022-04-08 16:47:00|274.2|271.8|274.3|271.9|274.3|271.9|274.1|271.7|0
1649436430000|2022-04-08 16:47:10|274.2|271.8|274.89|272.49|274.89|272.49|274.2|271.8|0
1649436440000|2022-04-08 16:47:20|275.09|272.69|275.09|272.69|275.09|272.69|274.89|272.49|0
1649436450000|2022-04-08 16:47:30|275|272.6|274.7|272.3|275.09|272.69|274.7|272.3|0
1649436460000|2022-04-08 16:47:40|274.89|272.49|274.89|272.49|275.09|272.69|274.89|272.49|0
1649436470000|2022-04-08 16:47:50|275.09|272.69|275.09|272.69|275.29|272.89|275.09|272.69|0
1649436480000|2022-04-08 16:48:00|275.29|272.89|274.89|272.49|275.49|273.09|274.89|272.49|0
1649436490000|2022-04-08 16:48:10|275.69|273.29|276.28|273.88|276.28|273.88|275.69|273.29|0
1649436500000|2022-04-08 16:48:20|276.48|274.08|276.48|274.08|276.48|274.08|276.28|273.88|0
1649436510000|2022-04-08 16:48:30|276.28|273.88|276.48|274.08|276.48|274.08|276.18|273.78|0
1649436520000|2022-04-08 16:48:40|276.28|273.88|276.28|273.88|276.48|274.08|276.28|273.88|0
1649436530000|2022-04-08 16:48:50|276.08|273.68|275.88|273.48|276.08|273.68|275.69|273.29|0
1649436540000|2022-04-08 16:49:00|276.08|273.68|276.68|274.28|276.68|274.28|276.08|273.68|0
1649436550000|2022-04-08 16:49:10|276.48|274.08|276.48|274.08|276.88|274.48|276.48|274.08|0
1649436560000|2022-04-08 16:49:20|276.68|274.28|276.48|274.08|276.68|274.28|276.48|274.08|0
1649436570000|2022-04-08 16:49:30|276.28|273.88|276.68|274.28|276.68|274.28|276.28|273.88|0
1649436580000|2022-04-08 16:49:40|277.27|274.87|277.18|274.78|277.27|274.87|277.07|274.67|0
1649436590000|2022-04-08 16:49:50|277.07|274.67|276.68|274.28|277.07|274.67|276.68|274.28|0
1649436600000|2022-04-08 16:50:00|277.07|274.67|276.48|274.08|277.07|274.67|276.48|274.08|0
1649436610000|2022-04-08 16:50:10|276.28|273.88|276.88|274.48|276.88|274.48|276.28|273.88|0
1649436620000|2022-04-08 16:50:20|276.48|274.08|276.88|274.48|276.88|274.48|276.48|274.08|0
1649436630000|2022-04-08 16:50:30|276.68|274.28|276.48|274.08|276.68|274.28|276.48|274.08|0
1649436640000|2022-04-08 16:50:40|276.28|273.88|276.68|274.28|276.68|274.28|276.28|273.88|0
1649436650000|2022-04-08 16:50:50|276.48|274.08|276.87|274.47|276.87|274.47|276.48|274.08|0
1649436660000|2022-04-08 16:51:00|277.07|274.67|276.87|274.47|277.07|274.67|276.87|274.47|0
1649436670000|2022-04-08 16:51:10|277.07|274.67|277.67|275.27|277.67|275.27|277.07|274.67|0
1649436680000|2022-04-08 16:51:20|277.77|275.37|277.47|275.07|277.87|275.47|277.47|275.07|0
1649436690000|2022-04-08 16:51:30|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649436700000|2022-04-08 16:51:40|277.77|275.37|277.87|275.47|277.87|275.47|277.67|275.27|0
1649436710000|2022-04-08 16:51:50|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649436720000|2022-04-08 16:52:00|277.47|275.07|277.27|274.87|277.47|275.07|276.87|274.47|0
1649436730000|2022-04-08 16:52:10|277.18|274.78|277.07|274.67|277.27|274.87|277.07|274.67|0
1649436740000|2022-04-08 16:52:20|276.87|274.47|275.99|273.59|276.87|274.47|275.99|273.59|0
1649436750000|2022-04-08 16:52:30|275.88|273.48|275.29|272.89|275.88|273.48|275.29|272.89|0
1649436760000|2022-04-08 16:52:40|275.49|273.09|275.49|273.09|275.68|273.28|275.49|273.09|0
1649436770000|2022-04-08 16:52:50|275.29|272.89|274.1|271.7|275.29|272.89|274.1|271.7|0
1649436780000|2022-04-08 16:53:00|273.7|271.3|273.9|271.5|273.9|271.5|273.7|271.3|0
1649436790000|2022-04-08 16:53:10|273.7|271.3|273.31|270.91|273.7|271.3|273.11|270.71|0
1649436800000|2022-04-08 16:53:20|273.11|270.71|274.1|271.7|274.1|271.7|273.11|270.71|0
1649436810000|2022-04-08 16:53:30|274.2|271.8|274.1|271.7|274.3|271.9|274.1|271.7|0
1649436820000|2022-04-08 16:53:40|274.3|271.9|274.69|272.29|275.09|272.69|274.3|271.9|0
1649436830000|2022-04-08 16:53:50|274.3|271.9|274.69|272.29|274.69|272.29|274.3|271.9|0
1649436840000|2022-04-08 16:54:00|275.09|272.69|274.1|271.7|275.09|272.69|274.1|271.7|0
1649436850000|2022-04-08 16:54:10|273.9|271.5|273.7|271.3|274.1|271.7|273.7|271.3|0
1649436860000|2022-04-08 16:54:20|273.51|271.11|273.7|271.3|273.7|271.3|273.51|271.11|0
1649436870000|2022-04-08 16:54:30|273.11|270.71|273.51|271.11|273.7|271.3|273.11|270.71|0
1649436880000|2022-04-08 16:54:40|273.7|271.3|273.7|271.3|273.7|271.3|273.7|271.3|0
1649436890000|2022-04-08 16:54:50|273.51|271.11|273.9|271.5|273.9|271.5|273.51|271.11|0
1649436900000|2022-04-08 16:55:00|274.2|271.8|274.1|271.7|274.2|271.8|274.1|271.7|0
1649436910000|2022-04-08 16:55:10|273.9|271.5|273.7|271.3|274.1|271.7|273.7|271.3|0
1649436920000|2022-04-08 16:55:20|273.51|271.11|273.31|270.91|273.51|271.11|273.31|270.91|0
1649436930000|2022-04-08 16:55:30|273.51|271.11|273.7|271.3|273.7|271.3|273.51|271.11|0
1649436940000|2022-04-08 16:55:40|273.81|271.41|274|271.6|274|271.6|273.81|271.41|0
1649436950000|2022-04-08 16:55:50|273.9|271.5|273.7|271.3|273.9|271.5|273.7|271.3|0
1649436960000|2022-04-08 16:56:00|274.1|271.7|274.1|271.7|274.3|271.9|274.1|271.7|0
1649436970000|2022-04-08 16:56:10|274.2|271.8|273.51|271.11|274.2|271.8|273.51|271.11|0
1649436980000|2022-04-08 16:56:20|273.31|270.91|273.31|270.91|273.31|270.91|273.31|270.91|0
1649436990000|2022-04-08 16:56:30|273.11|270.71|274.1|271.7|274.1|271.7|273.11|270.71|0
1649437000000|2022-04-08 16:56:40|274.3|271.9|273.9|271.5|274.3|271.9|273.9|271.5|0
1649437010000|2022-04-08 16:56:50|274.1|271.7|274.3|271.9|274.3|271.9|274.1|271.7|0
1649437020000|2022-04-08 16:57:00|274.1|271.7|273.31|270.91|274.1|271.7|273.31|270.91|0
1649437030000|2022-04-08 16:57:10|273.11|270.71|273.31|270.91|273.31|270.91|273.11|270.71|0
1649437040000|2022-04-08 16:57:20|273.11|270.71|273.11|270.71|273.11|270.71|272.91|270.51|0
1649437050000|2022-04-08 16:57:30|272.72|270.32|272.52|270.12|272.72|270.32|272.52|270.12|0
1649437060000|2022-04-08 16:57:40|272.72|270.32|273.11|270.71|273.11|270.71|272.72|270.32|0
1649437070000|2022-04-08 16:57:50|273.31|270.91|272.91|270.51|273.31|270.91|272.91|270.51|0
1649437080000|2022-04-08 16:58:00|272.82|270.42|273.11|270.71|273.11|270.71|272.82|270.42|0
1649437090000|2022-04-08 16:58:10|272.91|270.51|272.71|270.31|272.91|270.51|272.52|270.12|0
1649437100000|2022-04-08 16:58:20|272.91|270.51|272.91|270.51|273.11|270.71|272.91|270.51|0
1649437110000|2022-04-08 16:58:30|272.52|270.12|272.12|269.72|272.52|270.12|272.12|269.72|0
1649437120000|2022-04-08 16:58:40|271.93|269.53|272.12|269.72|272.12|269.72|271.93|269.53|0
1649437130000|2022-04-08 16:58:50|271.93|269.53|272.71|270.31|272.71|270.31|271.93|269.53|0
1649437140000|2022-04-08 16:59:00|272.32|269.92|271.73|269.33|272.32|269.92|271.73|269.33|0
1649437150000|2022-04-08 16:59:10|272.12|269.72|272.71|270.31|272.71|270.31|272.12|269.72|0
1649437160000|2022-04-08 16:59:20|272.91|270.51|273.11|270.71|273.11|270.71|272.91|270.51|0
1649437170000|2022-04-08 16:59:30|273.31|270.91|272.71|270.31|273.31|270.91|272.71|270.31|0
1649437180000|2022-04-08 16:59:40|273.01|270.61|272.52|270.12|273.01|270.61|272.32|269.92|0
1649437190000|2022-04-08 16:59:50|272.23|269.83|272.32|269.92|272.32|269.92|272.23|269.83|0
1649437200000|2022-04-08 17:00:00|272.52|270.12|272.52|270.12|272.52|270.12|272.12|269.72|0
1649437210000|2022-04-08 17:00:10|272.91|270.51|272.71|270.31|272.91|270.51|272.32|269.92|0
1649437220000|2022-04-08 17:00:20|273.11|270.71|273.11|270.71|273.11|270.71|272.91|270.51|0
1649437230000|2022-04-08 17:00:30|273.31|270.91|273.11|270.71|273.31|270.91|273.11|270.71|0
1649437240000|2022-04-08 17:00:40|272.91|270.51|273.11|270.71|273.11|270.71|272.71|270.31|0
1649437250000|2022-04-08 17:00:50|273.31|270.91|273.31|270.91|273.5|271.1|273.31|270.91|0
1649437260000|2022-04-08 17:01:00|273.11|270.71|274.1|271.7|274.1|271.7|273.11|270.71|0
1649437270000|2022-04-08 17:01:10|274.29|271.89|273.9|271.5|274.29|271.89|273.9|271.5|0
1649437280000|2022-04-08 17:01:20|274.1|271.7|274.29|271.89|274.4|272|274|271.6|0
1649437290000|2022-04-08 17:01:30|274.49|272.09|274.1|271.7|274.49|272.09|273.7|271.3|0
1649437300000|2022-04-08 17:01:40|274.29|271.89|274.49|272.09|274.69|272.29|274.29|271.89|0
1649437310000|2022-04-08 17:01:50|274.1|271.7|274.29|271.89|274.29|271.89|274.1|271.7|0
1649437320000|2022-04-08 17:02:00|274.1|271.7|274.29|271.89|274.29|271.89|274.1|271.7|0
1649437330000|2022-04-08 17:02:10|274.49|272.09|274.49|272.09|274.69|272.29|274.49|272.09|0
1649437340000|2022-04-08 17:02:20|274.29|271.89|274.29|271.89|274.29|271.89|274.29|271.89|0
1649437350000|2022-04-08 17:02:30|274.1|271.7|274.49|272.09|274.49|272.09|274.1|271.7|0
1649437360000|2022-04-08 17:02:40|274.69|272.29|275.48|273.08|275.48|273.08|274.69|272.29|0
1649437370000|2022-04-08 17:02:50|275.58|273.18|276.08|273.68|276.08|273.68|275.58|273.18|0
1649437380000|2022-04-08 17:03:00|275.28|272.88|276.27|273.87|276.27|273.87|275.28|272.88|0
1649437390000|2022-04-08 17:03:10|275.88|273.48|276.27|273.87|276.27|273.87|275.88|273.48|0
1649437400000|2022-04-08 17:03:20|275.88|273.48|275.48|273.08|275.88|273.48|275.48|273.08|0
1649437410000|2022-04-08 17:03:30|275.28|272.88|275.08|272.68|275.28|272.88|275.08|272.68|0
1649437420000|2022-04-08 17:03:40|274.89|272.49|274.69|272.29|275.08|272.68|274.69|272.29|0
1649437430000|2022-04-08 17:03:50|274.49|272.09|274.79|272.39|274.79|272.39|274.49|272.09|0
1649437440000|2022-04-08 17:04:00|274.89|272.49|275.28|272.88|275.28|272.88|274.89|272.49|0
1649437450000|2022-04-08 17:04:10|275.68|273.28|275.48|273.08|275.68|273.28|275.48|273.08|0
1649437460000|2022-04-08 17:04:20|275.28|272.88|274.89|272.49|275.39|272.99|274.89|272.49|0
1649437470000|2022-04-08 17:04:30|274.99|272.59|274.89|272.49|274.99|272.59|274.69|272.29|0
1649437480000|2022-04-08 17:04:40|274.69|272.29|274.69|272.29|274.69|272.29|274.59|272.19|0
1649437490000|2022-04-08 17:04:50|274.49|272.09|273.7|271.3|274.49|272.09|273.7|271.3|0
1649437500000|2022-04-08 17:05:00|274.09|271.69|274.49|272.09|274.49|272.09|274.09|271.69|0
1649437510000|2022-04-08 17:05:10|274.69|272.29|273.9|271.5|274.69|272.29|273.9|271.5|0
1649437520000|2022-04-08 17:05:20|274.29|271.89|274.59|272.19|274.59|272.19|274.29|271.89|0
1649437530000|2022-04-08 17:05:30|274.49|272.09|274.69|272.29|274.89|272.49|274.49|272.09|0
1649437540000|2022-04-08 17:05:40|274.49|272.09|274.59|272.19|274.69|272.29|274.49|272.09|0
1649437550000|2022-04-08 17:05:50|274.49|272.09|274.49|272.09|274.49|272.09|274.09|271.69|0
1649437560000|2022-04-08 17:06:00|274.89|272.49|275.28|272.88|275.28|272.88|274.89|272.49|0
1649437570000|2022-04-08 17:06:10|275.48|273.08|275.88|273.48|275.88|273.48|275.28|272.88|0
1649437580000|2022-04-08 17:06:20|275.68|273.28|275.68|273.28|275.68|273.28|275.68|273.28|0
1649437590000|2022-04-08 17:06:30|275.78|273.38|276.27|273.87|276.27|273.87|275.78|273.38|0
1649437600000|2022-04-08 17:06:40|276.07|273.67|276.38|273.98|276.38|273.98|276.07|273.67|0
1649437610000|2022-04-08 17:06:50|276.27|273.87|276.67|274.27|276.67|274.27|276.27|273.87|0
1649437620000|2022-04-08 17:07:00|276.27|273.87|276.27|273.87|276.47|274.07|276.07|273.67|0
1649437630000|2022-04-08 17:07:10|276.07|273.67|275.68|273.28|276.07|273.67|275.68|273.28|0
1649437640000|2022-04-08 17:07:20|275.88|273.48|275.68|273.28|275.88|273.48|275.68|273.28|0
1649437650000|2022-04-08 17:07:30|275.48|273.08|275.48|273.08|275.68|273.28|275.48|273.08|0
1649437660000|2022-04-08 17:07:40|275.38|272.98|275.08|272.68|275.38|272.98|275.08|272.68|0
1649437670000|2022-04-08 17:07:50|274.89|272.49|274.69|272.29|274.89|272.49|274.69|272.29|0
1649437680000|2022-04-08 17:08:00|274.88|272.48|274.69|272.29|275.08|272.68|274.69|272.29|0
1649437690000|2022-04-08 17:08:10|274.29|271.89|274.49|272.09|274.49|272.09|274.29|271.89|0
1649437700000|2022-04-08 17:08:20|274.99|272.59|275.68|273.28|275.68|273.28|274.99|272.59|0
1649437710000|2022-04-08 17:08:30|275.48|273.08|275.88|273.48|275.88|273.48|275.48|273.08|0
1649437720000|2022-04-08 17:08:40|275.68|273.28|275.28|272.88|275.68|273.28|275.28|272.88|0
1649437730000|2022-04-08 17:08:50|275.38|272.98|275.28|272.88|275.38|272.98|275.08|272.68|0
1649437740000|2022-04-08 17:09:00|275.08|272.68|274.49|272.09|275.08|272.68|274.49|272.09|0
1649437750000|2022-04-08 17:09:10|274.69|272.29|274.69|272.29|274.88|272.48|274.69|272.29|0
1649437760000|2022-04-08 17:09:20|274.88|272.48|274.69|272.29|274.88|272.48|274.69|272.29|0
1649437770000|2022-04-08 17:09:30|274.49|272.09|274.29|271.89|274.49|272.09|274.29|271.89|0
1649437780000|2022-04-08 17:09:40|274.09|271.69|274.09|271.69|274.2|271.8|274.09|271.69|0
1649437790000|2022-04-08 17:09:50|274.29|271.89|274.29|271.89|274.39|271.99|274.09|271.69|0
1649437800000|2022-04-08 17:10:00|273.89|271.49|274.09|271.69|274.09|271.69|273.89|271.49|0
1649437810000|2022-04-08 17:10:10|273.89|271.49|274.2|271.8|274.2|271.8|273.89|271.49|0
1649437820000|2022-04-08 17:10:20|274.59|272.19|274.49|272.09|274.69|272.29|274.49|272.09|0
1649437830000|2022-04-08 17:10:30|274.69|272.29|274.69|272.29|274.69|272.29|274.69|272.29|0
1649437840000|2022-04-08 17:10:40|274.49|272.09|274.69|272.29|274.69|272.29|274.29|271.89|0
1649437850000|2022-04-08 17:10:50|274.88|272.48|275.08|272.68|275.08|272.68|274.88|272.48|0
1649437860000|2022-04-08 17:11:00|274.69|272.29|274.88|272.48|274.88|272.48|274.49|272.09|0
1649437870000|2022-04-08 17:11:10|275.08|272.68|275.08|272.68|275.28|272.88|275.08|272.68|0
1649437880000|2022-04-08 17:11:20|275.28|272.88|276.07|273.67|276.07|273.67|275.28|272.88|0
1649437900000|2022-04-08 17:11:40|276.27|273.87|276.47|274.07|276.67|274.27|276.27|273.87|0
1649437910000|2022-04-08 17:11:50|276.87|274.47|276.87|274.47|276.87|274.47|276.67|274.27|0
1649437920000|2022-04-08 17:12:00|277.07|274.67|277.07|274.67|277.66|275.26|277.07|274.67|0
1649437930000|2022-04-08 17:12:10|276.87|274.47|276.87|274.47|277.07|274.67|276.77|274.37|0
1649437940000|2022-04-08 17:12:20|276.47|274.07|277.07|274.67|277.07|274.67|276.47|274.07|0
1649437960000|2022-04-08 17:12:40|276.87|274.47|276.87|274.47|277.06|274.66|276.67|274.27|0
1649437970000|2022-04-08 17:12:50|276.77|274.37|276.77|274.37|276.77|274.37|276.77|274.37|0
1649437980000|2022-04-08 17:13:00|277.26|274.86|277.26|274.86|277.37|274.97|277.26|274.86|0
1649437990000|2022-04-08 17:13:10|277.06|274.66|277.26|274.86|277.26|274.86|276.87|274.47|0
1649438000000|2022-04-08 17:13:20|277.46|275.06|278.06|275.66|278.06|275.66|277.26|274.86|0
1649438010000|2022-04-08 17:13:30|278.26|275.86|278.06|275.66|278.26|275.86|277.86|275.46|0
1649438020000|2022-04-08 17:13:40|278.26|275.86|277.86|275.46|278.26|275.86|277.86|275.46|0
1649438030000|2022-04-08 17:13:50|278.06|275.66|278.26|275.86|278.26|275.86|278.06|275.66|0
1649438040000|2022-04-08 17:14:00|278.06|275.66|278.06|275.66|278.26|275.86|278.06|275.66|0
1649438050000|2022-04-08 17:14:10|277.86|275.46|277.86|275.46|277.86|275.46|277.86|275.46|0
1649438060000|2022-04-08 17:14:20|277.76|275.36|277.66|275.26|277.76|275.36|277.66|275.26|0
1649438070000|2022-04-08 17:14:30|277.86|275.46|277.46|275.06|277.86|275.46|277.46|275.06|0
1649438080000|2022-04-08 17:14:40|277.66|275.26|278.06|275.66|278.26|275.86|277.66|275.26|0
1649438090000|2022-04-08 17:14:50|278.26|275.86|278.26|275.86|278.26|275.86|278.06|275.66|0
1649438100000|2022-04-08 17:15:00|278.06|275.66|278.26|275.86|278.36|275.96|278.06|275.66|0
1649438110000|2022-04-08 17:15:10|278.06|275.66|277.66|275.26|278.06|275.66|277.66|275.26|0
1649438120000|2022-04-08 17:15:20|277.86|275.46|278.26|275.86|278.26|275.86|277.86|275.46|0
1649438130000|2022-04-08 17:15:30|278.06|275.66|278.46|276.06|278.46|276.06|277.86|275.46|0
1649438140000|2022-04-08 17:15:40|278.66|276.26|278.66|276.26|278.66|276.26|278.46|276.06|0
1649438150000|2022-04-08 17:15:50|278.85|276.45|278.85|276.45|279.05|276.65|278.85|276.45|0
1649438160000|2022-04-08 17:16:00|279.05|276.65|279.05|276.65|279.05|276.65|279.05|276.65|0
1649438170000|2022-04-08 17:16:10|278.85|276.45|279.05|276.65|279.05|276.65|278.85|276.45|0
1649438180000|2022-04-08 17:16:20|278.85|276.45|278.66|276.26|278.85|276.45|278.66|276.26|0
1649438190000|2022-04-08 17:16:30|278.46|276.06|278.46|276.06|278.66|276.26|278.46|276.06|0
1649438200000|2022-04-08 17:16:40|278.66|276.26|279.05|276.65|279.05|276.65|278.66|276.26|0
1649438210000|2022-04-08 17:16:50|278.85|276.45|278.46|276.06|278.85|276.45|278.46|276.06|0
1649438220000|2022-04-08 17:17:00|278.65|276.25|278.65|276.25|278.65|276.25|278.46|276.06|0
1649438230000|2022-04-08 17:17:10|278.46|276.06|278.46|276.06|278.46|276.06|278.26|275.86|0
1649438240000|2022-04-08 17:17:20|278.65|276.25|278.46|276.06|278.65|276.25|278.46|276.06|0
1649438260000|2022-04-08 17:17:40|278.36|275.96|278.85|276.45|279.05|276.65|278.36|275.96|0
1649438270000|2022-04-08 17:17:50|278.65|276.25|278.65|276.25|278.65|276.25|278.46|276.06|0
1649438280000|2022-04-08 17:18:00|279.05|276.65|279.25|276.85|279.25|276.85|279.05|276.65|0
1649438290000|2022-04-08 17:18:10|278.85|276.45|279.05|276.65|279.05|276.65|278.85|276.45|0
1649438300000|2022-04-08 17:18:20|279.25|276.85|279.45|277.05|279.45|277.05|279.25|276.85|0
1649438310000|2022-04-08 17:18:30|279.25|276.85|279.45|277.05|279.45|277.05|279.25|276.85|0
1649438320000|2022-04-08 17:18:40|279.65|277.25|279.65|277.25|279.85|277.45|279.65|277.25|0
1649438330000|2022-04-08 17:18:50|279.85|277.45|279.65|277.25|279.85|277.45|279.65|277.25|0
1649438340000|2022-04-08 17:19:00|279.85|277.45|279.85|277.45|279.85|277.45|279.65|277.25|0
1649438350000|2022-04-08 17:19:10|279.65|277.25|279.05|276.65|279.65|277.25|279.05|276.65|0
1649438360000|2022-04-08 17:19:20|279.25|276.85|279.25|276.85|279.25|276.85|279.25|276.85|0
1649438370000|2022-04-08 17:19:30|278.96|276.56|278.65|276.25|278.96|276.56|278.65|276.25|0
1649438380000|2022-04-08 17:19:40|278.85|276.45|279.05|276.65|279.05|276.65|278.65|276.25|0
1649438390000|2022-04-08 17:19:50|278.85|276.45|279.45|277.05|279.45|277.05|278.85|276.45|0
1649438400000|2022-04-08 17:20:00|279.65|277.25|279.25|276.85|279.65|277.25|279.16|276.76|0
1649438410000|2022-04-08 17:20:10|278.96|276.56|279.25|276.85|279.25|276.85|278.96|276.56|0
1649438420000|2022-04-08 17:20:20|279.05|276.65|278.85|276.45|279.05|276.65|278.85|276.45|0
1649438430000|2022-04-08 17:20:30|278.65|276.25|278.06|275.66|278.65|276.25|278.06|275.66|0
1649438440000|2022-04-08 17:20:40|277.86|275.46|277.46|275.06|277.86|275.46|277.46|275.06|0
1649438450000|2022-04-08 17:20:50|277.66|275.26|277.46|275.06|277.66|275.26|277.46|275.06|0
1649438460000|2022-04-08 17:21:00|277.66|275.26|277.46|275.06|277.66|275.26|277.46|275.06|0
1649438470000|2022-04-08 17:21:10|277.26|274.86|277.46|275.06|277.66|275.26|277.26|274.86|0
1649438480000|2022-04-08 17:21:20|277.26|274.86|277.46|275.06|277.66|275.26|277.26|274.86|0
1649438490000|2022-04-08 17:21:30|277.26|274.86|277.06|274.66|277.26|274.86|277.06|274.66|0
1649438500000|2022-04-08 17:21:40|277.26|274.86|277.06|274.66|277.26|274.86|277.06|274.66|0
1649438510000|2022-04-08 17:21:50|277.26|274.86|277.06|274.66|277.26|274.86|277.06|274.66|0
1649438520000|2022-04-08 17:22:00|277.66|275.26|277.86|275.46|277.86|275.46|277.66|275.26|0
1649438530000|2022-04-08 17:22:10|277.26|274.86|276.86|274.46|277.26|274.86|276.86|274.46|0
1649438540000|2022-04-08 17:22:20|277.26|274.86|277.26|274.86|277.46|275.06|277.26|274.86|0
1649438560000|2022-04-08 17:22:40|277.06|274.66|277.26|274.86|277.26|274.86|276.86|274.46|0
1649438570000|2022-04-08 17:22:50|277.06|274.66|277.26|274.86|277.26|274.86|277.06|274.66|0
1649438580000|2022-04-08 17:23:00|277.46|275.06|277.66|275.26|278.06|275.66|277.46|275.06|0
1649438590000|2022-04-08 17:23:10|277.26|274.86|276.86|274.46|277.26|274.86|276.86|274.46|0
1649438600000|2022-04-08 17:23:20|276.97|274.57|277.46|275.06|277.46|275.06|276.97|274.57|0
1649438610000|2022-04-08 17:23:30|277.26|274.86|276.86|274.46|277.46|275.06|276.86|274.46|0
1649438630000|2022-04-08 17:23:50|277.06|274.66|277.66|275.26|277.66|275.26|277.06|274.66|0
1649438640000|2022-04-08 17:24:00|277.86|275.46|277.46|275.06|277.86|275.46|277.46|275.06|0
1649438650000|2022-04-08 17:24:10|277.66|275.26|277.46|275.06|277.66|275.26|277.46|275.06|0
1649438660000|2022-04-08 17:24:20|277.66|275.26|277.86|275.46|277.86|275.46|277.66|275.26|0
1649438670000|2022-04-08 17:24:30|278.25|275.85|278.45|276.05|278.45|276.05|278.16|275.76|0
1649438680000|2022-04-08 17:24:40|278.25|275.85|278.25|275.85|278.25|275.85|278.25|275.85|0
1649438690000|2022-04-08 17:24:50|277.86|275.46|277.86|275.46|277.86|275.46|277.86|275.46|0
1649438700000|2022-04-08 17:25:00|278.25|275.85|278.65|276.25|278.85|276.45|278.25|275.85|0
1649438710000|2022-04-08 17:25:10|278.45|276.05|278.65|276.25|278.65|276.25|278.45|276.05|0
1649438720000|2022-04-08 17:25:20|278.85|276.45|278.65|276.25|278.85|276.45|278.65|276.25|0
1649438730000|2022-04-08 17:25:30|279.05|276.65|279.45|277.05|279.65|277.25|279.05|276.65|0
1649438740000|2022-04-08 17:25:40|279.65|277.25|279.65|277.25|279.65|277.25|279.45|277.05|0
1649438750000|2022-04-08 17:25:50|279.45|277.05|279.05|276.65|279.45|277.05|279.05|276.65|0
1649438760000|2022-04-08 17:26:00|279.35|276.95|279.65|277.25|279.65|277.25|279.25|276.85|0
1649438770000|2022-04-08 17:26:10|280.05|277.65|280.05|277.65|280.05|277.65|280.05|277.65|0
1649438780000|2022-04-08 17:26:20|279.85|277.45|280.05|277.65|280.05|277.65|279.85|277.45|0
1649438790000|2022-04-08 17:26:30|280.25|277.85|279.85|277.45|280.25|277.85|279.85|277.45|0
1649438800000|2022-04-08 17:26:40|279.65|277.25|279.25|276.85|279.65|277.25|279.25|276.85|0
1649438810000|2022-04-08 17:26:50|279.45|277.05|279.85|277.45|280.05|277.65|279.45|277.05|0
1649438820000|2022-04-08 17:27:00|280.05|277.65|280.05|277.65|280.05|277.65|280.05|277.65|0
1649438830000|2022-04-08 17:27:10|280.15|277.75|280.05|277.65|280.15|277.75|280.05|277.65|0
1649438840000|2022-04-08 17:27:20|280.25|277.85|279.85|277.45|280.25|277.85|279.85|277.45|0
1649438850000|2022-04-08 17:27:30|279.65|277.25|279.45|277.05|279.65|277.25|279.45|277.05|0
1649438860000|2022-04-08 17:27:40|279.65|277.25|279.45|277.05|279.65|277.25|279.45|277.05|0
1649438870000|2022-04-08 17:27:50|279.65|277.25|279.55|277.15|279.65|277.25|279.45|277.05|0
1649438880000|2022-04-08 17:28:00|279.05|276.65|279.05|276.65|279.25|276.85|279.05|276.65|0
1649438890000|2022-04-08 17:28:10|278.65|276.25|279.25|276.85|279.25|276.85|278.65|276.25|0
1649438900000|2022-04-08 17:28:20|279.05|276.65|279.65|277.25|279.65|277.25|279.05|276.65|0
1649438910000|2022-04-08 17:28:30|279.55|277.15|279.65|277.25|279.85|277.45|279.45|277.05|0
1649438920000|2022-04-08 17:28:40|279.45|277.05|279.95|277.55|279.95|277.55|279.45|277.05|0
1649438930000|2022-04-08 17:28:50|279.85|277.45|279.65|277.25|279.85|277.45|279.65|277.25|0
1649438940000|2022-04-08 17:29:00|279.45|277.05|279.25|276.85|279.65|277.25|279.25|276.85|0
1649438950000|2022-04-08 17:29:10|279.05|276.65|278.85|276.45|279.05|276.65|278.85|276.45|0
1649438960000|2022-04-08 17:29:20|278.95|276.55|278.85|276.45|278.95|276.55|278.65|276.25|0
1649438970000|2022-04-08 17:29:30|278.65|276.25|279.05|276.65|279.25|276.85|278.65|276.25|0
1649438980000|2022-04-08 17:29:40|279.25|276.85|279.85|277.45|279.85|277.45|279.25|276.85|0
1649438990000|2022-04-08 17:29:50|279.75|277.35|280.05|277.65|280.05|277.65|279.65|277.25|0
1649439000000|2022-04-08 17:30:00|279.85|277.45|279.85|277.45|279.85|277.45|279.65|277.25|0
1649439010000|2022-04-08 17:30:10|279.65|277.25|279.65|277.25|279.65|277.25|279.65|277.25|0
1649439020000|2022-04-08 17:30:20|279.85|277.45|279.65|277.25|279.85|277.45|279.65|277.25|0
1649439030000|2022-04-08 17:30:30|279.85|277.45|279.85|277.45|280.05|277.65|279.85|277.45|0
1649439040000|2022-04-08 17:30:40|280.05|277.65|280.05|277.65|280.05|277.65|279.85|277.45|0
1649439050000|2022-04-08 17:30:50|279.85|277.45|280.05|277.65|280.05|277.65|279.85|277.45|0
1649439060000|2022-04-08 17:31:00|280.25|277.85|280.44|278.04|280.44|278.04|280.05|277.65|0
1649439070000|2022-04-08 17:31:10|280.64|278.24|280.44|278.04|280.64|278.24|280.44|278.04|0
1649439080000|2022-04-08 17:31:20|280.64|278.24|280.44|278.04|280.64|278.24|280.44|278.04|0
1649439090000|2022-04-08 17:31:30|280.25|277.85|279.65|277.25|280.25|277.85|279.65|277.25|0
1649439100000|2022-04-08 17:31:40|279.85|277.45|279.65|277.25|279.85|277.45|279.65|277.25|0
1649439110000|2022-04-08 17:31:50|279.95|277.55|279.85|277.45|279.95|277.55|279.85|277.45|0
1649439120000|2022-04-08 17:32:00|280.15|277.75|280.44|278.04|280.44|278.04|280.15|277.75|0
1649439130000|2022-04-08 17:32:10|280.64|278.24|281.24|278.84|281.44|279.04|280.64|278.24|0
1649439140000|2022-04-08 17:32:20|281.44|279.04|281.44|279.04|281.44|279.04|281.24|278.84|0
1649439150000|2022-04-08 17:32:30|281.24|278.84|281.04|278.64|281.24|278.84|281.04|278.64|0
1649439160000|2022-04-08 17:32:40|281.15|278.75|281.04|278.64|281.24|278.84|281.04|278.64|0
1649439170000|2022-04-08 17:32:50|281.15|278.75|281.24|278.84|281.24|278.84|281.15|278.75|0
1649439180000|2022-04-08 17:33:00|281.04|278.64|281.35|278.95|281.35|278.95|281.04|278.64|0
1649439190000|2022-04-08 17:33:10|281.24|278.84|281.04|278.64|281.24|278.84|280.95|278.55|0
1649439210000|2022-04-08 17:33:30|280.84|278.44|280.84|278.44|281.04|278.64|280.84|278.44|0
1649439220000|2022-04-08 17:33:40|281.04|278.64|281.04|278.64|281.15|278.75|281.04|278.64|0
1649439230000|2022-04-08 17:33:50|281.24|278.84|281.24|278.84|281.24|278.84|281.24|278.84|0
1649439240000|2022-04-08 17:34:00|280.84|278.44|281.04|278.64|281.04|278.64|280.84|278.44|0
1649439250000|2022-04-08 17:34:10|281.24|278.84|281.24|278.84|281.24|278.84|281.24|278.84|0
1649439260000|2022-04-08 17:34:20|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649439280000|2022-04-08 17:34:40|281.24|278.84|281.24|278.84|281.24|278.84|281.24|278.84|0
1649439290000|2022-04-08 17:34:50|281.44|279.04|282.24|279.84|282.24|279.84|281.44|279.04|0
1649439300000|2022-04-08 17:35:00|282.44|280.04|282.44|280.04|282.44|280.04|282.44|280.04|0
1649439310000|2022-04-08 17:35:10|282.24|279.84|282.24|279.84|282.24|279.84|282.04|279.64|0
1649439320000|2022-04-08 17:35:20|282.44|280.04|282.24|279.84|282.44|280.04|282.24|279.84|0
1649439330000|2022-04-08 17:35:30|282.44|280.04|282.44|280.04|282.44|280.04|282.04|279.64|0
1649439350000|2022-04-08 17:35:50|282.24|279.84|282.04|279.64|282.24|279.84|282.04|279.64|0
1649439360000|2022-04-08 17:36:00|281.84|279.44|281.04|278.64|281.84|279.44|281.04|278.64|0
1649439370000|2022-04-08 17:36:10|281.44|279.04|281.24|278.84|281.44|279.04|281.24|278.84|0
1649439380000|2022-04-08 17:36:20|281.04|278.64|280.44|278.04|281.04|278.64|280.44|278.04|0
1649439390000|2022-04-08 17:36:30|280.24|277.84|280.24|277.84|280.24|277.84|280.04|277.64|0
1649439400000|2022-04-08 17:36:40|280.64|278.24|281.24|278.84|281.24|278.84|280.64|278.24|0
1649439410000|2022-04-08 17:36:50|281.84|279.44|281.84|279.44|281.84|279.44|281.84|279.44|0
1649439420000|2022-04-08 17:37:00|281.64|279.24|282.04|279.64|282.04|279.64|281.64|279.24|0
1649439430000|2022-04-08 17:37:10|281.84|279.44|281.84|279.44|282.04|279.64|281.64|279.24|0
1649439440000|2022-04-08 17:37:20|281.64|279.24|282.04|279.64|282.04|279.64|281.64|279.24|0
1649439450000|2022-04-08 17:37:30|281.84|279.44|281.84|279.44|282.04|279.64|281.84|279.44|0
1649439460000|2022-04-08 17:37:40|281.64|279.24|281.04|278.64|281.64|279.24|281.04|278.64|0
1649439470000|2022-04-08 17:37:50|281.24|278.84|280.84|278.44|281.24|278.84|280.84|278.44|0
1649439480000|2022-04-08 17:38:00|280.75|278.35|280.84|278.44|281.24|278.84|280.64|278.24|0
1649439490000|2022-04-08 17:38:10|281.04|278.64|280.84|278.44|281.24|278.84|280.84|278.44|0
1649439500000|2022-04-08 17:38:20|281.04|278.64|281.04|278.64|281.04|278.64|280.84|278.44|0
1649439510000|2022-04-08 17:38:30|280.84|278.44|281.04|278.64|281.04|278.64|280.84|278.44|0
1649439520000|2022-04-08 17:38:40|280.84|278.44|281.64|279.24|281.64|279.24|280.84|278.44|0
1649439530000|2022-04-08 17:38:50|281.84|279.44|281.44|279.04|281.84|279.44|281.24|278.84|0
1649439540000|2022-04-08 17:39:00|281.24|278.84|281.44|279.04|281.75|279.35|281.24|278.84|0
1649439550000|2022-04-08 17:39:10|281.64|279.24|281.44|279.04|281.64|279.24|281.44|279.04|0
1649439560000|2022-04-08 17:39:20|281.64|279.24|281.44|279.04|281.64|279.24|281.44|279.04|0
1649439570000|2022-04-08 17:39:30|281.24|278.84|280.95|278.55|281.24|278.84|280.95|278.55|0
1649439580000|2022-04-08 17:39:40|281.04|278.64|281.64|279.24|281.84|279.44|281.04|278.64|0
1649439590000|2022-04-08 17:39:50|281.75|279.35|281.64|279.24|281.84|279.44|281.64|279.24|0
1649439600000|2022-04-08 17:40:00|281.84|279.44|281.84|279.44|281.84|279.44|281.64|279.24|0
1649439610000|2022-04-08 17:40:10|281.64|279.24|281.84|279.44|281.84|279.44|281.64|279.24|0
1649439620000|2022-04-08 17:40:20|282.04|279.64|281.95|279.55|282.04|279.64|281.84|279.44|0
1649439630000|2022-04-08 17:40:30|282.04|279.64|281.44|279.04|282.24|279.84|281.44|279.04|0
1649439640000|2022-04-08 17:40:40|281.04|278.64|281.04|278.64|281.24|278.84|281.04|278.64|0
1649439650000|2022-04-08 17:40:50|280.84|278.44|281.24|278.84|281.24|278.84|280.84|278.44|0
1649439660000|2022-04-08 17:41:00|281.54|279.14|281.84|279.44|281.84|279.44|281.44|279.04|0
1649439670000|2022-04-08 17:41:10|282.04|279.64|282.24|279.84|282.24|279.84|282.04|279.64|0
1649439680000|2022-04-08 17:41:20|282.04|279.64|281.64|279.24|282.04|279.64|281.64|279.24|0
1649439690000|2022-04-08 17:41:30|282.04|279.64|282.04|279.64|282.24|279.84|282.04|279.64|0
1649439700000|2022-04-08 17:41:40|281.64|279.24|281.84|279.44|281.84|279.44|281.64|279.24|0
1649439710000|2022-04-08 17:41:50|281.64|279.24|281.64|279.24|281.84|279.44|281.64|279.24|0
1649439720000|2022-04-08 17:42:00|281.84|279.44|281.64|279.24|281.84|279.44|281.64|279.24|0
1649439730000|2022-04-08 17:42:10|281.74|279.34|282.04|279.64|282.04|279.64|281.64|279.24|0
1649439740000|2022-04-08 17:42:20|281.84|279.44|282.44|280.04|282.44|280.04|281.84|279.44|0
1649439750000|2022-04-08 17:42:30|282.24|279.84|282.24|279.84|282.44|280.04|282.24|279.84|0
1649439760000|2022-04-08 17:42:40|282.35|279.95|282.24|279.84|282.44|280.04|282.24|279.84|0
1649439770000|2022-04-08 17:42:50|281.84|279.44|281.84|279.44|281.84|279.44|281.84|279.44|0
1649439780000|2022-04-08 17:43:00|282.04|279.64|283.44|281.04|283.44|281.04|282.04|279.64|0
1649439790000|2022-04-08 17:43:10|282.84|280.44|282.04|279.64|282.84|280.44|282.04|279.64|0
1649439800000|2022-04-08 17:43:20|282.24|279.84|282.04|279.64|282.44|280.04|282.04|279.64|0
1649439810000|2022-04-08 17:43:30|281.84|279.44|281.44|279.04|281.84|279.44|281.44|279.04|0
1649439820000|2022-04-08 17:43:40|281.24|278.84|281.04|278.64|281.24|278.84|281.04|278.64|0
1649439830000|2022-04-08 17:43:50|280.84|278.44|281.04|278.64|281.04|278.64|280.84|278.44|0
1649439840000|2022-04-08 17:44:00|280.84|278.44|280.84|278.44|280.84|278.44|280.84|278.44|0
1649439850000|2022-04-08 17:44:10|281.04|278.64|281.04|278.64|281.04|278.64|280.94|278.54|0
1649439860000|2022-04-08 17:44:20|281.24|278.84|281.44|279.04|281.44|279.04|281.24|278.84|0
1649439870000|2022-04-08 17:44:30|281.64|279.24|281.44|279.04|281.64|279.24|281.44|279.04|0
1649439880000|2022-04-08 17:44:40|281.24|278.84|281.64|279.24|281.84|279.44|281.24|278.84|0
1649439890000|2022-04-08 17:44:50|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649439900000|2022-04-08 17:45:00|281.64|279.24|282.84|280.44|282.84|280.44|281.64|279.24|0
1649439910000|2022-04-08 17:45:10|282.64|280.24|282.84|280.44|282.84|280.44|282.64|280.24|0
1649439920000|2022-04-08 17:45:20|283.64|281.24|283.24|280.84|283.64|281.24|283.24|280.84|0
1649439930000|2022-04-08 17:45:30|283.44|281.04|283.24|280.84|283.44|281.04|283.24|280.84|0
1649439940000|2022-04-08 17:45:40|282.84|280.44|282.24|279.84|282.84|280.44|282.04|279.64|0
1649439950000|2022-04-08 17:45:50|282.04|279.64|282.44|280.04|282.44|280.04|282.04|279.64|0
1649439960000|2022-04-08 17:46:00|282.84|280.44|283.44|281.04|283.44|281.04|282.84|280.44|0
1649439970000|2022-04-08 17:46:10|283.24|280.84|284.05|281.65|284.05|281.65|283.24|280.84|0
1649439980000|2022-04-08 17:46:20|284.25|281.85|284.25|281.85|284.45|282.05|284.25|281.85|0
1649439990000|2022-04-08 17:46:30|284.05|281.65|283.64|281.24|284.05|281.65|283.64|281.24|0
1649440000000|2022-04-08 17:46:40|283.44|281.04|283.64|281.24|283.64|281.24|283.44|281.04|0
1649440010000|2022-04-08 17:46:50|283.75|281.35|283.84|281.44|283.84|281.44|283.64|281.24|0
1649440020000|2022-04-08 17:47:00|283.64|281.24|283.64|281.24|283.84|281.44|283.64|281.24|0
1649440030000|2022-04-08 17:47:10|283.84|281.44|284.25|281.85|284.25|281.85|283.64|281.24|0
1649440040000|2022-04-08 17:47:20|284.05|281.65|283.84|281.44|284.05|281.65|283.84|281.44|0
1649440050000|2022-04-08 17:47:30|284.25|281.85|284.04|281.64|284.25|281.85|283.84|281.44|0
1649440060000|2022-04-08 17:47:40|283.84|281.44|284.04|281.64|284.04|281.64|283.84|281.44|0
1649440070000|2022-04-08 17:47:50|283.84|281.44|283.64|281.24|284.04|281.64|283.64|281.24|0
1649440080000|2022-04-08 17:48:00|283.84|281.44|283.84|281.44|283.84|281.44|283.64|281.24|0
1649440090000|2022-04-08 17:48:10|283.75|281.35|284.04|281.64|284.04|281.64|283.44|281.04|0
1649440100000|2022-04-08 17:48:20|284.65|282.25|284.25|281.85|284.65|282.25|284.25|281.85|0
1649440110000|2022-04-08 17:48:30|284.45|282.05|284.25|281.85|284.45|282.05|284.25|281.85|0
1649440120000|2022-04-08 17:48:40|284.45|282.05|284.45|282.05|284.45|282.05|284.25|281.85|0
1649440140000|2022-04-08 17:49:00|284.25|281.85|283.64|281.24|284.25|281.85|283.64|281.24|0
1649440150000|2022-04-08 17:49:10|283.44|281.04|283.44|281.04|283.44|281.04|283.24|280.84|0
1649440160000|2022-04-08 17:49:20|283.24|280.84|283.75|281.35|283.75|281.35|283.24|280.84|0
1649440170000|2022-04-08 17:49:30|283.44|281.04|283.24|280.84|283.44|281.04|283.24|280.84|0
1649440180000|2022-04-08 17:49:40|283.44|281.04|283.64|281.24|283.84|281.44|283.44|281.04|0
1649440190000|2022-04-08 17:49:50|283.75|281.35|284.04|281.64|284.04|281.64|283.75|281.35|0
1649440200000|2022-04-08 17:50:00|284.45|282.05|284.85|282.45|284.85|282.45|284.45|282.05|0
1649440210000|2022-04-08 17:50:10|284.65|282.25|284.65|282.25|284.85|282.45|284.65|282.25|0
1649440220000|2022-04-08 17:50:20|284.85|282.45|284.65|282.25|284.85|282.45|284.45|282.05|0
1649440230000|2022-04-08 17:50:30|284.75|282.35|284.75|282.35|284.85|282.45|284.65|282.25|0
1649440240000|2022-04-08 17:50:40|284.85|282.45|284.45|282.05|284.85|282.45|284.45|282.05|0
1649440250000|2022-04-08 17:50:50|284.24|281.84|284.45|282.05|284.45|282.05|284.24|281.84|0
1649440260000|2022-04-08 17:51:00|284.65|282.25|284.85|282.45|284.85|282.45|284.45|282.05|0
1649440270000|2022-04-08 17:51:10|284.65|282.25|284.45|282.05|284.65|282.25|284.45|282.05|0
1649440280000|2022-04-08 17:51:20|284.04|281.64|283.84|281.44|284.04|281.64|283.84|281.44|0
1649440290000|2022-04-08 17:51:30|283.64|281.24|283.24|280.84|283.64|281.24|283.24|280.84|0
1649440300000|2022-04-08 17:51:40|283.44|281.04|283.44|281.04|283.44|281.04|283.24|280.84|0
1649440310000|2022-04-08 17:51:50|283.24|280.84|283.04|280.64|283.24|280.84|283.04|280.64|0
1649440320000|2022-04-08 17:52:00|283.64|281.24|282.84|280.44|283.84|281.44|282.84|280.44|0
1649440330000|2022-04-08 17:52:10|282.64|280.24|282.24|279.84|282.64|280.24|282.04|279.64|0
1649440340000|2022-04-08 17:52:20|282.04|279.64|282.44|280.04|282.44|280.04|282.04|279.64|0
1649440350000|2022-04-08 17:52:30|282.84|280.44|282.64|280.24|282.84|280.44|282.64|280.24|0
1649440360000|2022-04-08 17:52:40|282.84|280.44|282.44|280.04|282.84|280.44|282.44|280.04|0
1649440370000|2022-04-08 17:52:50|282.64|280.24|282.84|280.44|282.84|280.44|282.64|280.24|0
1649440380000|2022-04-08 17:53:00|282.44|280.04|282.24|279.84|282.64|280.24|282.24|279.84|0
1649440390000|2022-04-08 17:53:10|282.44|280.04|282.64|280.24|282.64|280.24|282.44|280.04|0
1649440400000|2022-04-08 17:53:20|282.44|280.04|282.64|280.24|282.64|280.24|282.44|280.04|0
1649440410000|2022-04-08 17:53:30|282.84|280.44|282.64|280.24|282.84|280.44|282.64|280.24|0
1649440420000|2022-04-08 17:53:40|282.34|279.94|282.44|280.04|282.44|280.04|282.24|279.84|0
1649440430000|2022-04-08 17:53:50|282.24|279.84|282.24|279.84|282.44|280.04|282.24|279.84|0
1649440440000|2022-04-08 17:54:00|282.64|280.24|282.64|280.24|282.64|280.24|282.24|279.84|0
1649440450000|2022-04-08 17:54:10|282.44|280.04|282.24|279.84|282.44|280.04|281.84|279.44|0
1649440470000|2022-04-08 17:54:30|282.44|280.04|282.24|279.84|282.44|280.04|282.04|279.64|0
1649440480000|2022-04-08 17:54:40|282.44|280.04|282.54|280.14|282.54|280.14|282.44|280.04|0
1649440490000|2022-04-08 17:54:50|282.64|280.24|283.04|280.64|283.04|280.64|282.64|280.24|0
1649440500000|2022-04-08 17:55:00|283.24|280.84|283.44|281.04|283.64|281.24|283.24|280.84|0
1649440510000|2022-04-08 17:55:10|283.64|281.24|283.64|281.24|283.84|281.44|283.44|281.04|0
1649440520000|2022-04-08 17:55:20|283.44|281.04|283.44|281.04|283.64|281.24|283.44|281.04|0
1649440530000|2022-04-08 17:55:30|283.04|280.64|283.04|280.64|283.14|280.74|283.04|280.64|0
1649440540000|2022-04-08 17:55:40|282.84|280.44|282.54|280.14|282.84|280.44|282.54|280.14|0
1649440550000|2022-04-08 17:55:50|282.44|280.04|283.04|280.64|283.04|280.64|282.44|280.04|0
1649440560000|2022-04-08 17:56:00|283.24|280.84|282.84|280.44|283.24|280.84|282.84|280.44|0
1649440570000|2022-04-08 17:56:10|283.04|280.64|283.44|281.04|283.44|281.04|283.04|280.64|0
1649440580000|2022-04-08 17:56:20|283.24|280.84|283.44|281.04|283.64|281.24|283.24|280.84|0
1649440590000|2022-04-08 17:56:30|283.24|280.84|283.24|280.84|283.24|280.84|283.04|280.64|0
1649440600000|2022-04-08 17:56:40|283.14|280.74|283.04|280.64|283.24|280.84|283.04|280.64|0
1649440610000|2022-04-08 17:56:50|282.84|280.44|282.84|280.44|282.84|280.44|282.84|280.44|0
1649440620000|2022-04-08 17:57:00|282.94|280.54|282.44|280.04|282.94|280.54|282.44|280.04|0
1649440630000|2022-04-08 17:57:10|282.84|280.44|282.84|280.44|282.84|280.44|282.84|280.44|0
1649440640000|2022-04-08 17:57:20|282.64|280.24|283.14|280.74|283.24|280.84|282.64|280.24|0
1649440650000|2022-04-08 17:57:30|283.24|280.84|282.84|280.44|283.24|280.84|282.84|280.44|0
1649440660000|2022-04-08 17:57:40|283.04|280.64|283.04|280.64|283.04|280.64|283.04|280.64|0
1649440670000|2022-04-08 17:57:50|283.24|280.84|282.84|280.44|283.24|280.84|282.84|280.44|0
1649440680000|2022-04-08 17:58:00|283.04|280.64|283.64|281.24|283.74|281.34|283.04|280.64|0
1649440690000|2022-04-08 17:58:10|283.44|281.04|283.44|281.04|283.64|281.24|283.44|281.04|0
1649440700000|2022-04-08 17:58:20|283.24|280.84|283.04|280.64|283.24|280.84|283.04|280.64|0
1649440710000|2022-04-08 17:58:30|283.24|280.84|283.34|280.94|283.44|281.04|283.24|280.84|0
1649440720000|2022-04-08 17:58:40|283.04|280.64|282.84|280.44|283.04|280.64|282.84|280.44|0
1649440730000|2022-04-08 17:58:50|283.04|280.64|283.04|280.64|283.04|280.64|282.84|280.44|0
1649440740000|2022-04-08 17:59:00|282.84|280.44|282.44|280.04|282.84|280.44|282.44|280.04|0
1649440750000|2022-04-08 17:59:10|282.64|280.24|282.44|280.04|282.84|280.44|282.44|280.04|0
1649440760000|2022-04-08 17:59:20|282.64|280.24|282.84|280.44|282.84|280.44|282.64|280.24|0
1649440770000|2022-04-08 17:59:30|282.64|280.24|282.64|280.24|282.84|280.44|282.64|280.24|0
1649440780000|2022-04-08 17:59:40|282.43|280.03|282.43|280.03|282.43|280.03|282.23|279.83|0
1649440790000|2022-04-08 17:59:50|282.23|279.83|282.43|280.03|282.43|280.03|282.23|279.83|0
1649440800000|2022-04-08 18:00:00|282.84|280.44|283.44|281.04|283.44|281.04|282.84|280.44|0
1649440810000|2022-04-08 18:00:10|283.54|281.14|284.04|281.64|284.04|281.64|283.54|281.14|0
1649440820000|2022-04-08 18:00:20|284.24|281.84|283.94|281.54|284.24|281.84|283.84|281.44|0
1649440830000|2022-04-08 18:00:30|283.24|280.84|283.44|281.04|283.44|281.04|283.24|280.84|0
1649440840000|2022-04-08 18:00:40|282.43|280.03|282.34|279.94|282.43|280.03|282.23|279.83|0
1649440850000|2022-04-08 18:00:50|282.23|279.83|282.03|279.63|282.23|279.83|282.03|279.63|0
1649440860000|2022-04-08 18:01:00|281.43|279.03|281.03|278.63|281.43|279.03|281.03|278.63|0
1649440870000|2022-04-08 18:01:10|281.23|278.83|281.43|279.03|281.43|279.03|281.23|278.83|0
1649440880000|2022-04-08 18:01:20|281.63|279.23|281.63|279.23|281.83|279.43|281.63|279.23|0
1649440890000|2022-04-08 18:01:30|281.43|279.03|281.23|278.83|281.43|279.03|281.03|278.63|0
1649440900000|2022-04-08 18:01:40|281.43|279.03|281.43|279.03|281.43|279.03|281.23|278.83|0
1649440910000|2022-04-08 18:01:50|281.74|279.34|281.83|279.43|281.83|279.43|281.74|279.34|0
1649440920000|2022-04-08 18:02:00|282.43|280.03|283.44|281.04|283.44|281.04|282.43|280.03|0
1649440930000|2022-04-08 18:02:10|283.24|280.84|283.44|281.04|283.44|281.04|283.24|280.84|0
1649440940000|2022-04-08 18:02:20|283.24|280.84|283.04|280.64|283.24|280.84|283.04|280.64|0
1649440950000|2022-04-08 18:02:30|283.64|281.24|285.04|282.64|285.04|282.64|283.64|281.24|0
1649440960000|2022-04-08 18:02:40|284.84|282.44|284.84|282.44|284.84|282.44|284.84|282.44|0
1649440970000|2022-04-08 18:02:50|284.64|282.24|285.04|282.64|285.04|282.64|284.64|282.24|0
1649440980000|2022-04-08 18:03:00|284.64|282.24|284.24|281.84|284.64|282.24|284.04|281.64|0
1649440990000|2022-04-08 18:03:10|284.75|282.35|284.34|281.94|284.84|282.44|284.34|281.94|0
1649441000000|2022-04-08 18:03:20|284.44|282.04|284.04|281.64|284.64|282.24|284.04|281.64|0
1649441010000|2022-04-08 18:03:30|283.64|281.24|283.64|281.24|283.64|281.24|283.64|281.24|0
1649441020000|2022-04-08 18:03:40|283.44|281.04|283.34|280.94|283.44|281.04|283.34|280.94|0
1649441030000|2022-04-08 18:03:50|283.44|281.04|283.44|281.04|283.44|281.04|283.24|280.84|0
1649441040000|2022-04-08 18:04:00|283.64|281.24|284.24|281.84|284.34|281.94|283.64|281.24|0
1649441050000|2022-04-08 18:04:10|284.44|282.04|284.84|282.44|284.84|282.44|284.44|282.04|0
1649441060000|2022-04-08 18:04:20|284.64|282.24|284.24|281.84|284.84|282.44|284.24|281.84|0
1649441070000|2022-04-08 18:04:30|284.44|282.04|284.34|281.94|284.44|282.04|284.34|281.94|0
1649441080000|2022-04-08 18:04:40|284.64|282.24|284.24|281.84|284.64|282.24|284.24|281.84|0
1649441090000|2022-04-08 18:04:50|284.44|282.04|284.64|282.24|284.64|282.24|284.44|282.04|0
1649441100000|2022-04-08 18:05:00|284.44|282.04|284.84|282.44|285.04|282.64|284.44|282.04|0
1649441110000|2022-04-08 18:05:10|285.04|282.64|285.04|282.64|285.24|282.84|285.04|282.64|0
1649441130000|2022-04-08 18:05:30|285.24|282.84|285.04|282.64|285.24|282.84|285.04|282.64|0
1649441140000|2022-04-08 18:05:40|285.24|282.84|284.84|282.44|285.24|282.84|284.84|282.44|0
1649441150000|2022-04-08 18:05:50|284.64|282.24|284.64|282.24|284.64|282.24|284.64|282.24|0
1649441160000|2022-04-08 18:06:00|284.84|282.44|284.44|282.04|284.84|282.44|284.44|282.04|0
1649441170000|2022-04-08 18:06:10|284.24|281.84|284.64|282.24|284.64|282.24|284.24|281.84|0
1649441180000|2022-04-08 18:06:20|285.04|282.64|285.24|282.84|285.24|282.84|285.04|282.64|0
1649441190000|2022-04-08 18:06:30|285.04|282.64|284.84|282.44|285.04|282.64|284.84|282.44|0
1649441200000|2022-04-08 18:06:40|284.64|282.24|284.24|281.84|284.64|282.24|284.24|281.84|0
1649441210000|2022-04-08 18:06:50|284.04|281.64|284.24|281.84|284.44|282.04|284.04|281.64|0
1649441220000|2022-04-08 18:07:00|284.44|282.04|284.04|281.64|284.44|282.04|284.04|281.64|0
1649441230000|2022-04-08 18:07:10|283.84|281.44|283.64|281.24|283.84|281.44|283.64|281.24|0
1649441240000|2022-04-08 18:07:20|283.43|281.03|283.03|280.63|283.43|281.03|283.03|280.63|0
1649441250000|2022-04-08 18:07:30|282.83|280.43|283.23|280.83|283.23|280.83|282.83|280.43|0
1649441260000|2022-04-08 18:07:40|283.03|280.63|282.43|280.03|283.03|280.63|282.43|280.03|0
1649441270000|2022-04-08 18:07:50|282.54|280.14|282.43|280.03|282.54|280.14|282.43|280.03|0
1649441280000|2022-04-08 18:08:00|282.83|280.43|282.83|280.43|283.03|280.63|282.83|280.43|0
1649441290000|2022-04-08 18:08:10|282.63|280.23|282.43|280.03|282.63|280.23|282.43|280.03|0
1649441300000|2022-04-08 18:08:20|282.63|280.23|282.43|280.03|282.63|280.23|282.43|280.03|0
1649441310000|2022-04-08 18:08:30|282.23|279.83|282.03|279.63|282.23|279.83|281.83|279.43|0
1649441320000|2022-04-08 18:08:40|282.23|279.83|282.23|279.83|282.23|279.83|282.23|279.83|0
1649441330000|2022-04-08 18:08:50|282.43|280.03|282.43|280.03|282.43|280.03|282.34|279.94|0
1649441340000|2022-04-08 18:09:00|282.23|279.83|281.83|279.43|282.23|279.83|281.83|279.43|0
1649441350000|2022-04-08 18:09:10|281.93|279.53|282.23|279.83|282.34|279.94|281.93|279.53|0
1649441360000|2022-04-08 18:09:20|281.83|279.43|281.83|279.43|282.03|279.63|281.83|279.43|0
1649441370000|2022-04-08 18:09:30|282.03|279.63|282.23|279.83|282.43|280.03|282.03|279.63|0
1649441380000|2022-04-08 18:09:40|282.43|280.03|282.23|279.83|282.43|280.03|282.23|279.83|0
1649441390000|2022-04-08 18:09:50|282.13|279.73|282.03|279.63|282.23|279.83|282.03|279.63|0
1649441400000|2022-04-08 18:10:00|281.83|279.43|281.63|279.23|281.83|279.43|281.63|279.23|0
1649441410000|2022-04-08 18:10:10|281.23|278.83|281.43|279.03|281.43|279.03|281.03|278.63|0
1649441420000|2022-04-08 18:10:20|281.33|278.93|281.63|279.23|281.63|279.23|281.33|278.93|0
1649441430000|2022-04-08 18:10:30|281.23|278.83|281.43|279.03|281.63|279.23|281.23|278.83|0
1649441440000|2022-04-08 18:10:40|281.63|279.23|281.83|279.43|282.03|279.63|281.63|279.23|0
1649441450000|2022-04-08 18:10:50|281.73|279.33|281.23|278.83|281.73|279.33|281.23|278.83|0
1649441460000|2022-04-08 18:11:00|281.03|278.63|280.83|278.43|281.23|278.83|280.83|278.43|0
1649441470000|2022-04-08 18:11:10|280.63|278.23|280.63|278.23|280.83|278.43|280.63|278.23|0
1649441480000|2022-04-08 18:11:20|280.73|278.33|280.63|278.23|280.73|278.33|280.23|277.83|0
1649441490000|2022-04-08 18:11:30|280.43|278.03|280.63|278.23|280.83|278.43|280.43|278.03|0
1649441500000|2022-04-08 18:11:40|281.03|278.63|281.03|278.63|281.03|278.63|280.63|278.23|0
1649441510000|2022-04-08 18:11:50|281.23|278.83|280.83|278.43|281.23|278.83|280.63|278.23|0
1649441520000|2022-04-08 18:12:00|280.63|278.23|280.83|278.43|280.83|278.43|280.63|278.23|0
1649441530000|2022-04-08 18:12:10|281.03|278.63|282.03|279.63|282.03|279.63|281.03|278.63|0
1649441540000|2022-04-08 18:12:20|281.83|279.43|281.23|278.83|281.83|279.43|281.23|278.83|0
1649441550000|2022-04-08 18:12:30|281.03|278.63|281.03|278.63|281.03|278.63|280.83|278.43|0
1649441560000|2022-04-08 18:12:40|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1649441570000|2022-04-08 18:12:50|280.63|278.23|280.23|277.83|280.63|278.23|280.23|277.83|0
1649441580000|2022-04-08 18:13:00|280.03|277.63|280.43|278.03|280.43|278.03|280.03|277.63|0
1649441590000|2022-04-08 18:13:10|280.63|278.23|280.43|278.03|280.63|278.23|280.43|278.03|0
1649441600000|2022-04-08 18:13:20|280.23|277.83|280.63|278.23|280.63|278.23|280.23|277.83|0
1649441610000|2022-04-08 18:13:30|280.83|278.43|281.13|278.73|281.13|278.73|280.83|278.43|0
1649441620000|2022-04-08 18:13:40|281.03|278.63|281.23|278.83|281.23|278.83|281.03|278.63|0
1649441630000|2022-04-08 18:13:50|281.53|279.13|281.63|279.23|281.63|279.23|281.53|279.13|0
1649441640000|2022-04-08 18:14:00|281.43|279.03|281.03|278.63|281.43|279.03|281.03|278.63|0
1649441650000|2022-04-08 18:14:10|280.43|278.03|280.63|278.23|280.63|278.23|280.43|278.03|0
1649441660000|2022-04-08 18:14:20|280.83|278.43|281.23|278.83|281.23|278.83|280.83|278.43|0
1649441670000|2022-04-08 18:14:30|281.03|278.63|281.23|278.83|281.23|278.83|281.03|278.63|0
1649441680000|2022-04-08 18:14:40|280.83|278.43|280.03|277.63|280.83|278.43|280.03|277.63|0
1649441690000|2022-04-08 18:14:50|280.23|277.83|280.23|277.83|280.43|278.03|280.23|277.83|0
1649441700000|2022-04-08 18:15:00|280.03|277.63|280.23|277.83|280.23|277.83|280.03|277.63|0
1649441720000|2022-04-08 18:15:20|280.43|278.03|280.23|277.83|280.43|278.03|280.03|277.63|0
1649441730000|2022-04-08 18:15:30|280.43|278.03|280.53|278.13|280.63|278.23|280.23|277.83|0
1649441740000|2022-04-08 18:15:40|280.63|278.23|281.03|278.63|281.03|278.63|280.63|278.23|0
1649441750000|2022-04-08 18:15:50|280.83|278.43|281.03|278.63|281.03|278.63|280.83|278.43|0
1649441760000|2022-04-08 18:16:00|281.13|278.73|281.63|279.23|281.63|279.23|281.13|278.73|0
1649441770000|2022-04-08 18:16:10|281.83|279.43|281.43|279.03|281.83|279.43|281.43|279.03|0
1649441780000|2022-04-08 18:16:20|281.03|278.63|281.03|278.63|281.43|279.03|281.03|278.63|0
1649441790000|2022-04-08 18:16:30|280.93|278.53|280.83|278.43|280.93|278.53|280.83|278.43|0
1649441800000|2022-04-08 18:16:40|280.63|278.23|280.63|278.23|280.63|278.23|280.43|278.03|0
1649441810000|2022-04-08 18:16:50|280.83|278.43|281.03|278.63|281.03|278.63|280.83|278.43|0
1649441820000|2022-04-08 18:17:00|281.43|279.03|281.43|279.03|281.43|279.03|281.23|278.83|0
1649441830000|2022-04-08 18:17:10|281.63|279.23|281.63|279.23|281.63|279.23|281.43|279.03|0
1649441840000|2022-04-08 18:17:20|281.43|279.03|281.63|279.23|281.63|279.23|281.43|279.03|0
1649441850000|2022-04-08 18:17:30|281.83|279.43|281.83|279.43|281.83|279.43|281.63|279.23|0
1649441860000|2022-04-08 18:17:40|281.63|279.23|281.43|279.03|281.63|279.23|281.43|279.03|0
1649441870000|2022-04-08 18:17:50|281.53|279.13|281.83|279.43|281.83|279.43|281.53|279.13|0
1649441880000|2022-04-08 18:18:00|281.63|279.23|281.63|279.23|281.63|279.23|281.23|278.83|0
1649441890000|2022-04-08 18:18:10|281.83|279.43|281.83|279.43|281.83|279.43|281.83|279.43|0
1649441900000|2022-04-08 18:18:20|281.73|279.33|281.83|279.43|281.83|279.43|281.73|279.33|0
1649441920000|2022-04-08 18:18:40|281.93|279.53|283.03|280.63|283.03|280.63|281.93|279.53|0
1649441930000|2022-04-08 18:18:50|282.63|280.23|282.43|280.03|282.63|280.23|282.43|280.03|0
1649441940000|2022-04-08 18:19:00|282.63|280.23|282.03|279.63|282.63|280.23|282.03|279.63|0
1649441950000|2022-04-08 18:19:10|282.43|280.03|282.63|280.23|282.63|280.23|282.43|280.03|0
1649441960000|2022-04-08 18:19:20|282.83|280.43|282.83|280.43|282.83|280.43|282.83|280.43|0
1649441970000|2022-04-08 18:19:30|282.63|280.23|282.23|279.83|282.63|280.23|282.03|279.63|0
1649441980000|2022-04-08 18:19:40|282.63|280.23|282.23|279.83|282.63|280.23|282.23|279.83|0
1649441990000|2022-04-08 18:19:50|282.03|279.63|282.23|279.83|282.43|280.03|282.03|279.63|0
1649442000000|2022-04-08 18:20:00|282.43|280.03|282.03|279.63|282.43|280.03|282.03|279.63|0
1649442010000|2022-04-08 18:20:10|282.23|279.83|282.23|279.83|282.23|279.83|282.03|279.63|0
1649442020000|2022-04-08 18:20:20|282.03|279.63|281.43|279.03|282.03|279.63|281.43|279.03|0
1649442030000|2022-04-08 18:20:30|281.23|278.83|281.03|278.63|281.23|278.83|281.03|278.63|0
1649442040000|2022-04-08 18:20:40|280.83|278.43|280.43|278.03|280.83|278.43|280.43|278.03|0
1649442050000|2022-04-08 18:20:50|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1649442060000|2022-04-08 18:21:00|280.03|277.63|279.93|277.53|280.03|277.63|279.93|277.53|0
1649442070000|2022-04-08 18:21:10|279.23|276.83|279.23|276.83|279.43|277.03|279.03|276.63|0
1649442080000|2022-04-08 18:21:20|279.03|276.63|279.43|277.03|279.43|277.03|279.03|276.63|0
1649442090000|2022-04-08 18:21:30|279.63|277.23|280.23|277.83|280.23|277.83|279.63|277.23|0
1649442100000|2022-04-08 18:21:40|280.03|277.63|280.13|277.73|280.33|277.93|280.03|277.63|0
1649442110000|2022-04-08 18:21:50|280.03|277.63|279.83|277.43|280.03|277.63|279.83|277.43|0
1649442120000|2022-04-08 18:22:00|280.03|277.63|279.83|277.43|280.23|277.83|279.83|277.43|0
1649442130000|2022-04-08 18:22:10|279.23|276.83|279.23|276.83|279.33|276.93|279.23|276.83|0
1649442140000|2022-04-08 18:22:20|280.03|277.63|280.23|277.83|280.23|277.83|279.83|277.43|0
1649442150000|2022-04-08 18:22:30|280.03|277.63|280.42|278.02|280.42|278.02|279.83|277.43|0
1649442160000|2022-04-08 18:22:40|280.33|277.93|280.42|278.02|280.42|278.02|280.13|277.73|0
1649442170000|2022-04-08 18:22:50|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1649442180000|2022-04-08 18:23:00|281.02|278.62|282.03|279.63|282.03|279.63|281.02|278.62|0
1649442190000|2022-04-08 18:23:10|282.23|279.83|282.13|279.73|282.23|279.83|282.13|279.73|0
1649442200000|2022-04-08 18:23:20|282.43|280.03|282.43|280.03|282.53|280.13|282.23|279.83|0
1649442210000|2022-04-08 18:23:30|282.23|279.83|283.83|281.43|283.83|281.43|282.23|279.83|0
1649442220000|2022-04-08 18:23:40|283.63|281.23|284.03|281.63|284.23|281.83|283.63|281.23|0
1649442230000|2022-04-08 18:23:50|284.23|281.83|284.43|282.03|284.43|282.03|284.03|281.63|0
1649442240000|2022-04-08 18:24:00|284.63|282.23|284.23|281.83|284.63|282.23|284.03|281.63|0
1649442250000|2022-04-08 18:24:10|284.03|281.63|284.23|281.83|284.23|281.83|284.03|281.63|0
1649442260000|2022-04-08 18:24:20|284.03|281.63|284.23|281.83|284.23|281.83|283.83|281.43|0
1649442270000|2022-04-08 18:24:30|284.63|282.23|284.83|282.43|285.04|282.64|284.63|282.23|0
1649442280000|2022-04-08 18:24:40|285.04|282.64|284.83|282.43|285.04|282.64|284.83|282.43|0
1649442290000|2022-04-08 18:24:50|285.04|282.64|285.04|282.64|285.24|282.84|285.04|282.64|0
1649442300000|2022-04-08 18:25:00|285.24|282.84|287.05|284.65|287.25|284.85|285.24|282.84|0
1649442310000|2022-04-08 18:25:10|287.46|285.06|287.66|285.26|287.86|285.46|287.46|285.06|0
1649442320000|2022-04-08 18:25:20|287.86|285.46|288.87|286.47|288.87|286.47|287.86|285.46|0
1649442330000|2022-04-08 18:25:30|288.67|286.27|288.47|286.07|288.87|286.47|288.47|286.07|0
1649442340000|2022-04-08 18:25:40|288.26|285.86|286.85|284.45|288.26|285.86|286.85|284.45|0
1649442350000|2022-04-08 18:25:50|287.36|284.96|288.06|285.66|288.37|285.97|287.36|284.96|0
1649442360000|2022-04-08 18:26:00|287.66|285.26|287.66|285.26|288.06|285.66|287.45|285.05|0
1649442370000|2022-04-08 18:26:10|286.85|284.45|287.45|285.05|287.45|285.05|286.85|284.45|0
1649442380000|2022-04-08 18:26:20|288.26|285.86|288.87|286.47|288.87|286.47|288.26|285.86|0
1649442390000|2022-04-08 18:26:30|288.67|286.27|288.87|286.47|288.87|286.47|288.67|286.27|0
1649442400000|2022-04-08 18:26:40|288.47|286.07|289.07|286.67|289.07|286.67|288.26|285.86|0
1649442410000|2022-04-08 18:26:50|288.67|286.27|288.87|286.47|289.07|286.67|288.47|286.07|0
1649442420000|2022-04-08 18:27:00|289.68|287.28|290.29|287.89|290.29|287.89|289.68|287.28|0
1649442430000|2022-04-08 18:27:10|290.09|287.69|290.49|288.09|290.49|288.09|290.09|287.69|0
1649442440000|2022-04-08 18:27:20|290.29|287.89|290.29|287.89|290.29|287.89|290.09|287.69|0
1649442450000|2022-04-08 18:27:30|290.49|288.09|291.1|288.7|291.1|288.7|290.49|288.09|0
1649442460000|2022-04-08 18:27:40|291.3|288.9|290.69|288.29|291.3|288.9|290.69|288.29|0
1649442470000|2022-04-08 18:27:50|290.9|288.5|290.69|288.29|291.1|288.7|290.49|288.09|0
1649442480000|2022-04-08 18:28:00|291.1|288.7|290.49|288.09|291.1|288.7|290.49|288.09|0
1649442490000|2022-04-08 18:28:10|290.69|288.29|290.49|288.09|290.69|288.29|290.49|288.09|0
1649442500000|2022-04-08 18:28:20|290.29|287.89|290.69|288.29|290.69|288.29|290.29|287.89|0
1649442510000|2022-04-08 18:28:30|290.9|288.5|291.3|288.9|291.3|288.9|290.9|288.5|0
1649442520000|2022-04-08 18:28:40|291.1|288.7|290.9|288.5|291.1|288.7|290.69|288.29|0
1649442530000|2022-04-08 18:28:50|290.69|288.29|290.69|288.29|290.9|288.5|290.69|288.29|0
1649442540000|2022-04-08 18:29:00|290.9|288.5|291.3|288.9|291.51|289.11|290.9|288.5|0
1649442550000|2022-04-08 18:29:10|291.1|288.7|290.69|288.29|291.1|288.7|290.69|288.29|0
1649442560000|2022-04-08 18:29:20|290.6|288.2|290.29|287.89|290.6|288.2|290.29|287.89|0
1649442570000|2022-04-08 18:29:30|290.08|287.68|290.08|287.68|290.29|287.89|290.08|287.68|0
1649442580000|2022-04-08 18:29:40|289.88|287.48|289.27|286.87|289.88|287.48|289.27|286.87|0
1649442590000|2022-04-08 18:29:50|289.07|286.67|289.48|287.08|289.48|287.08|289.07|286.67|0
1649442600000|2022-04-08 18:30:00|289.68|287.28|289.88|287.48|290.08|287.68|289.68|287.28|0
1649442610000|2022-04-08 18:30:10|289.48|287.08|289.38|286.98|289.68|287.28|289.38|286.98|0
1649442620000|2022-04-08 18:30:20|289.48|287.08|289.88|287.48|289.88|287.48|289.48|287.08|0
1649442630000|2022-04-08 18:30:30|289.48|287.08|290.29|287.89|290.29|287.89|289.48|287.08|0
1649442640000|2022-04-08 18:30:40|290.49|288.09|290.49|288.09|290.49|288.09|290.29|287.89|0
1649442650000|2022-04-08 18:30:50|290.08|287.68|290.29|287.89|290.29|287.89|290.08|287.68|0
1649442660000|2022-04-08 18:31:00|290.08|287.68|289.78|287.38|290.29|287.89|289.68|287.28|0
1649442670000|2022-04-08 18:31:10|289.68|287.28|289.68|287.28|289.68|287.28|289.48|287.08|0
1649442680000|2022-04-08 18:31:20|290.29|287.89|290.69|288.29|290.69|288.29|290.29|287.89|0
1649442690000|2022-04-08 18:31:30|290.9|288.5|290.9|288.5|290.9|288.5|290.49|288.09|0
1649442700000|2022-04-08 18:31:40|290.69|288.29|290.9|288.5|291|288.6|290.69|288.29|0
1649442710000|2022-04-08 18:31:50|291.1|288.7|290.9|288.5|291.1|288.7|290.9|288.5|0
1649442720000|2022-04-08 18:32:00|290.69|288.29|291.3|288.9|291.3|288.9|290.69|288.29|0
1649442730000|2022-04-08 18:32:10|291.1|288.7|291.3|288.9|291.3|288.9|291.1|288.7|0
1649442740000|2022-04-08 18:32:20|291.5|289.1|291.3|288.9|291.5|289.1|291.3|288.9|0
1649442750000|2022-04-08 18:32:30|291.1|288.7|291.5|289.1|291.5|289.1|291.1|288.7|0
1649442760000|2022-04-08 18:32:40|291.71|289.31|291.5|289.1|291.71|289.31|291.3|288.9|0
1649442770000|2022-04-08 18:32:50|291.71|289.31|291.1|288.7|291.71|289.31|291.1|288.7|0
1649442780000|2022-04-08 18:33:00|290.89|288.49|291.3|288.9|291.3|288.9|290.89|288.49|0
1649442790000|2022-04-08 18:33:10|291.91|289.51|291.71|289.31|291.91|289.51|291.5|289.1|0
1649442800000|2022-04-08 18:33:20|291.5|289.1|290.69|288.29|291.5|289.1|290.69|288.29|0
1649442810000|2022-04-08 18:33:30|290.49|288.09|290.08|287.68|290.49|288.09|289.88|287.48|0
1649442820000|2022-04-08 18:33:40|290.29|287.89|289.99|287.59|290.29|287.89|289.99|287.59|0
1649442830000|2022-04-08 18:33:50|290.29|287.89|290.08|287.68|290.29|287.89|290.08|287.68|0
1649442840000|2022-04-08 18:34:00|290.69|288.29|290.89|288.49|290.89|288.49|290.69|288.29|0
1649442850000|2022-04-08 18:34:10|291.1|288.7|291.3|288.9|291.3|288.9|291.1|288.7|0
1649442860000|2022-04-08 18:34:20|290.89|288.49|290.89|288.49|291|288.6|290.89|288.49|0
1649442870000|2022-04-08 18:34:30|290.49|288.09|290.89|288.49|290.89|288.49|290.29|287.89|0
1649442880000|2022-04-08 18:34:40|290.69|288.29|291.3|288.9|291.3|288.9|290.69|288.29|0
1649442890000|2022-04-08 18:34:50|291.5|289.1|291.3|288.9|291.5|289.1|291.3|288.9|0
1649442900000|2022-04-08 18:35:00|291.5|289.1|291.5|289.1|291.61|289.21|291.5|289.1|0
1649442910000|2022-04-08 18:35:10|291.71|289.31|291.91|289.51|291.91|289.51|291.71|289.31|0
1649442920000|2022-04-08 18:35:20|292.52|290.12|292.11|289.71|292.52|290.12|291.91|289.51|0
1649442930000|2022-04-08 18:35:30|291.91|289.51|291.61|289.21|291.91|289.51|291.3|288.9|0
1649442940000|2022-04-08 18:35:40|291.71|289.31|291.81|289.41|292.32|289.92|291.71|289.31|0
1649442950000|2022-04-08 18:35:50|292.11|289.71|291.3|288.9|292.11|289.71|291.3|288.9|0
1649442960000|2022-04-08 18:36:00|291.71|289.31|291.71|289.31|291.71|289.31|291.5|289.1|0
1649442970000|2022-04-08 18:36:10|291.5|289.1|291.3|288.9|291.5|289.1|291.3|288.9|0
1649442980000|2022-04-08 18:36:20|291.5|289.1|291.1|288.7|291.5|289.1|291.1|288.7|0
1649442990000|2022-04-08 18:36:30|291.2|288.8|291.5|289.1|291.5|289.1|291.2|288.8|0
1649443000000|2022-04-08 18:36:40|291.3|288.9|291.71|289.31|291.71|289.31|291.3|288.9|0
1649443010000|2022-04-08 18:36:50|291.5|289.1|291.1|288.7|291.5|289.1|291.1|288.7|0
1649443020000|2022-04-08 18:37:00|290.49|288.09|290.49|288.09|290.69|288.29|290.49|288.09|0
1649443030000|2022-04-08 18:37:10|290.08|287.68|289.68|287.28|290.08|287.68|289.68|287.28|0
1649443040000|2022-04-08 18:37:20|289.47|287.07|290.08|287.68|290.28|287.88|289.47|287.07|0
1649443050000|2022-04-08 18:37:30|289.88|287.48|290.28|287.88|290.28|287.88|289.88|287.48|0
1649443060000|2022-04-08 18:37:40|289.88|287.48|289.98|287.58|290.28|287.88|289.88|287.48|0
1649443070000|2022-04-08 18:37:50|289.88|287.48|289.88|287.48|290.28|287.88|289.88|287.48|0
1649443080000|2022-04-08 18:38:00|290.08|287.68|289.68|287.28|290.28|287.88|289.68|287.28|0
1649443090000|2022-04-08 18:38:10|289.88|287.48|289.88|287.48|290.08|287.68|289.88|287.48|0
1649443100000|2022-04-08 18:38:20|289.68|287.28|289.88|287.48|289.88|287.48|289.68|287.28|0
1649443110000|2022-04-08 18:38:30|289.68|287.28|289.88|287.48|289.88|287.48|289.68|287.28|0
1649443120000|2022-04-08 18:38:40|290.08|287.68|290.28|287.88|290.49|288.09|290.08|287.68|0
1649443130000|2022-04-08 18:38:50|290.08|287.68|289.68|287.28|290.08|287.68|289.68|287.28|0
1649443140000|2022-04-08 18:39:00|289.88|287.48|289.88|287.48|289.88|287.48|289.68|287.28|0
1649443150000|2022-04-08 18:39:10|289.68|287.28|289.68|287.28|290.08|287.68|289.68|287.28|0
1649443160000|2022-04-08 18:39:20|289.47|287.07|288.66|286.26|289.47|287.07|288.66|286.26|0
1649443170000|2022-04-08 18:39:30|289.07|286.67|288.26|285.86|289.07|286.67|288.26|285.86|0
1649443180000|2022-04-08 18:39:40|287.85|285.45|287.85|285.45|287.85|285.45|287.65|285.25|0
1649443190000|2022-04-08 18:39:50|287.65|285.25|288.87|286.47|288.87|286.47|287.65|285.25|0
1649443200000|2022-04-08 18:40:00|289.47|287.07|288.46|286.06|289.47|287.07|288.26|285.86|0
1649443210000|2022-04-08 18:40:10|288.66|286.26|288.46|286.06|288.86|286.46|288.46|286.06|0
1649443220000|2022-04-08 18:40:20|288.26|285.86|287.85|285.45|288.26|285.86|287.85|285.45|0
1649443230000|2022-04-08 18:40:30|287.65|285.25|287.45|285.05|287.65|285.25|287.45|285.05|0
1649443240000|2022-04-08 18:40:40|287.25|284.85|287.65|285.25|287.65|285.25|287.25|284.85|0
1649443250000|2022-04-08 18:40:50|288.06|285.66|288.06|285.66|288.06|285.66|288.06|285.66|0
1649443260000|2022-04-08 18:41:00|288.26|285.86|288.06|285.66|288.46|286.06|287.85|285.45|0
1649443270000|2022-04-08 18:41:10|287.85|285.45|287.85|285.45|288.06|285.66|287.85|285.45|0
1649443280000|2022-04-08 18:41:20|287.76|285.36|288.26|285.86|288.26|285.86|287.65|285.25|0
1649443290000|2022-04-08 18:41:30|288.16|285.76|288.46|286.06|288.46|286.06|288.16|285.76|0
1649443300000|2022-04-08 18:41:40|288.26|285.86|288.46|286.06|288.46|286.06|288.26|285.86|0
1649443310000|2022-04-08 18:41:50|288.56|286.16|288.46|286.06|288.66|286.26|288.46|286.06|0
1649443320000|2022-04-08 18:42:00|288.66|286.26|289.27|286.87|289.47|287.07|288.66|286.26|0
1649443330000|2022-04-08 18:42:10|289.47|287.07|289.07|286.67|289.47|287.07|289.07|286.67|0
1649443340000|2022-04-08 18:42:20|289.27|286.87|289.47|287.07|289.58|287.18|289.27|286.87|0
1649443350000|2022-04-08 18:42:30|289.67|287.27|289.27|286.87|289.78|287.38|289.27|286.87|0
1649443360000|2022-04-08 18:42:40|289.47|287.07|289.67|287.27|290.08|287.68|289.47|287.07|0
1649443370000|2022-04-08 18:42:50|289.78|287.38|289.88|287.48|289.88|287.48|289.47|287.07|0
1649443380000|2022-04-08 18:43:00|290.08|287.68|290.18|287.78|290.49|288.09|290.08|287.68|0
1649443390000|2022-04-08 18:43:10|289.47|287.07|289.47|287.07|289.47|287.07|289.27|286.87|0
1649443400000|2022-04-08 18:43:20|289.67|287.27|289.58|287.18|289.88|287.48|289.58|287.18|0
1649443410000|2022-04-08 18:43:30|289.47|287.07|289.47|287.07|289.47|287.07|289.27|286.87|0
1649443420000|2022-04-08 18:43:40|289.27|286.87|289.58|287.18|289.67|287.27|289.27|286.87|0
1649443430000|2022-04-08 18:43:50|289.88|287.48|290.28|287.88|290.28|287.88|289.88|287.48|0
1649443440000|2022-04-08 18:44:00|290.08|287.68|290.08|287.68|290.08|287.68|289.98|287.58|0
1649443450000|2022-04-08 18:44:10|290.28|287.88|290.89|288.49|290.89|288.49|290.08|287.68|0
1649443460000|2022-04-08 18:44:20|290.48|288.08|290.28|287.88|290.48|288.08|290.28|287.88|0
1649443470000|2022-04-08 18:44:30|290.08|287.68|289.88|287.48|290.08|287.68|289.88|287.48|0
1649443480000|2022-04-08 18:44:40|290.08|287.68|289.78|287.38|290.08|287.68|289.78|287.38|0
1649443490000|2022-04-08 18:44:50|289.88|287.48|290.08|287.68|290.28|287.88|289.88|287.48|0
1649443500000|2022-04-08 18:45:00|289.67|287.27|289.78|287.38|289.78|287.38|289.47|287.07|0
1649443510000|2022-04-08 18:45:10|290.08|287.68|289.88|287.48|290.08|287.68|289.67|287.27|0
1649443520000|2022-04-08 18:45:20|289.67|287.27|290.08|287.68|290.08|287.68|289.67|287.27|0
1649443530000|2022-04-08 18:45:30|290.48|288.08|289.47|287.07|290.48|288.08|289.47|287.07|0
1649443540000|2022-04-08 18:45:40|289.67|287.27|289.27|286.87|289.67|287.27|289.27|286.87|0
1649443550000|2022-04-08 18:45:50|289.07|286.67|289.27|286.87|289.27|286.87|289.07|286.67|0
1649443560000|2022-04-08 18:46:00|289.37|286.97|289.07|286.67|289.67|287.27|289.07|286.67|0
1649443570000|2022-04-08 18:46:10|289.27|286.87|289.37|286.97|289.47|287.07|289.27|286.87|0
1649443580000|2022-04-08 18:46:20|289.07|286.67|289.88|287.48|289.88|287.48|288.86|286.46|0
1649443590000|2022-04-08 18:46:30|289.47|287.07|289.67|287.27|289.67|287.27|289.47|287.07|0
1649443600000|2022-04-08 18:46:40|289.88|287.48|289.06|286.66|289.88|287.48|289.06|286.66|0
1649443610000|2022-04-08 18:46:50|289.27|286.87|289.06|286.66|289.27|286.87|289.06|286.66|0
1649443620000|2022-04-08 18:47:00|288.86|286.46|288.26|285.86|288.86|286.46|288.26|285.86|0
1649443630000|2022-04-08 18:47:10|288.05|285.65|288.26|285.86|288.26|285.86|288.05|285.65|0
1649443640000|2022-04-08 18:47:20|288.05|285.65|287.65|285.25|288.05|285.65|287.65|285.25|0
1649443650000|2022-04-08 18:47:30|288.05|285.65|287.85|285.45|288.26|285.86|287.85|285.45|0
1649443660000|2022-04-08 18:47:40|287.45|285.05|287.04|284.64|287.65|285.25|287.04|284.64|0
1649443670000|2022-04-08 18:47:50|286.84|284.44|287.65|285.25|287.65|285.25|286.84|284.44|0
1649443680000|2022-04-08 18:48:00|288.05|285.65|287.24|284.84|288.05|285.65|287.24|284.84|0
1649443690000|2022-04-08 18:48:10|287.15|284.75|287.24|284.84|287.24|284.84|287.15|284.75|0
1649443700000|2022-04-08 18:48:20|287.04|284.64|287.24|284.84|287.24|284.84|287.04|284.64|0
1649443710000|2022-04-08 18:48:30|287.04|284.64|287.04|284.64|287.45|285.05|287.04|284.64|0
1649443720000|2022-04-08 18:48:40|287.24|284.84|286.84|284.44|287.24|284.84|286.84|284.44|0
1649443730000|2022-04-08 18:48:50|287.04|284.64|286.84|284.44|287.04|284.64|286.84|284.44|0
1649443740000|2022-04-08 18:49:00|286.64|284.24|286.44|284.04|286.64|284.24|286.24|283.84|0
1649443750000|2022-04-08 18:49:10|286.84|284.44|287.24|284.84|287.24|284.84|286.84|284.44|0
1649443760000|2022-04-08 18:49:20|287.45|285.05|286.64|284.24|287.45|285.05|286.64|284.24|0
1649443770000|2022-04-08 18:49:30|286.84|284.44|286.64|284.24|286.84|284.44|286.64|284.24|0
1649443780000|2022-04-08 18:49:40|286.44|284.04|286.64|284.24|286.64|284.24|286.44|284.04|0
1649443790000|2022-04-08 18:49:50|286.44|284.04|286.44|284.04|286.64|284.24|286.44|284.04|0
1649443800000|2022-04-08 18:50:00|286.34|283.94|286.44|284.04|286.44|284.04|286.24|283.84|0
1649443810000|2022-04-08 18:50:10|286.64|284.24|286.23|283.83|286.84|284.44|286.23|283.83|0
1649443820000|2022-04-08 18:50:20|286.03|283.63|285.83|283.43|286.03|283.63|285.83|283.43|0
1649443830000|2022-04-08 18:50:30|285.63|283.23|285.23|282.83|285.63|283.23|285.23|282.83|0
1649443840000|2022-04-08 18:50:40|285.43|283.03|285.03|282.63|285.43|283.03|285.03|282.63|0
1649443850000|2022-04-08 18:50:50|285.43|283.03|285.63|283.23|285.63|283.23|285.23|282.83|0
1649443860000|2022-04-08 18:51:00|285.43|283.03|285.83|283.43|285.83|283.43|285.43|283.03|0
1649443870000|2022-04-08 18:51:10|285.23|282.83|285.43|283.03|285.43|283.03|285.23|282.83|0
1649443880000|2022-04-08 18:51:20|285.63|283.23|285.73|283.33|285.73|283.33|285.63|283.23|0
1649443890000|2022-04-08 18:51:30|285.43|283.03|285.43|283.03|285.63|283.23|285.43|283.03|0
1649443900000|2022-04-08 18:51:40|285.33|282.93|285.43|283.03|285.63|283.23|285.23|282.83|0
1649443910000|2022-04-08 18:51:50|285.23|282.83|285.03|282.63|285.23|282.83|285.03|282.63|0
1649443920000|2022-04-08 18:52:00|285.23|282.83|284.22|281.82|285.23|282.83|284.22|281.82|0
1649443930000|2022-04-08 18:52:10|284.42|282.02|282.82|280.42|284.42|282.02|282.82|280.42|0
1649443940000|2022-04-08 18:52:20|283.02|280.62|283.62|281.22|283.62|281.22|283.02|280.62|0
1649443950000|2022-04-08 18:52:30|283.22|280.82|283.22|280.82|283.22|280.82|283.22|280.82|0
1649443960000|2022-04-08 18:52:40|283.02|280.62|283.22|280.82|283.42|281.02|283.02|280.62|0
1649443970000|2022-04-08 18:52:50|283.42|281.02|283.02|280.62|283.42|281.02|283.02|280.62|0
1649443980000|2022-04-08 18:53:00|282.82|280.42|282.82|280.42|283.02|280.62|282.61|280.21|0
1649443990000|2022-04-08 18:53:10|282.61|280.21|280.81|278.41|282.61|280.21|280.81|278.41|0
1649444000000|2022-04-08 18:53:20|280.61|278.21|281.01|278.61|281.21|278.81|280.61|278.21|0
1649444010000|2022-04-08 18:53:30|281.21|278.81|281.41|279.01|281.61|279.21|281.21|278.81|0
1649444020000|2022-04-08 18:53:40|281.61|279.21|282.21|279.81|282.21|279.81|281.61|279.21|0
1649444030000|2022-04-08 18:53:50|281.81|279.41|281.21|278.81|281.81|279.41|281.21|278.81|0
1649444040000|2022-04-08 18:54:00|281.61|279.21|281.21|278.81|281.61|279.21|281.21|278.81|0
1649444050000|2022-04-08 18:54:10|281.41|279.01|281.41|279.01|281.61|279.21|281.41|279.01|0
1649444060000|2022-04-08 18:54:20|281.52|279.12|281.81|279.41|281.81|279.41|281.52|279.12|0
1649444070000|2022-04-08 18:54:30|281.61|279.21|282.01|279.61|282.01|279.61|281.61|279.21|0
1649444080000|2022-04-08 18:54:40|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649444090000|2022-04-08 18:54:50|282.21|279.81|281.81|279.41|282.21|279.81|281.81|279.41|0
1649444100000|2022-04-08 18:55:00|282.01|279.61|282.01|279.61|282.01|279.61|281.81|279.41|0
1649444110000|2022-04-08 18:55:10|282.21|279.81|282.01|279.61|282.41|280.01|282.01|279.61|0
1649444120000|2022-04-08 18:55:20|281.92|279.52|282.01|279.61|282.01|279.61|281.81|279.41|0
1649444130000|2022-04-08 18:55:30|282.41|280.01|281.81|279.41|282.41|280.01|281.81|279.41|0
1649444140000|2022-04-08 18:55:40|281.41|279.01|282.21|279.81|282.21|279.81|281.41|279.01|0
1649444150000|2022-04-08 18:55:50|282.41|280.01|282.41|280.01|282.41|280.01|282.41|280.01|0
1649444160000|2022-04-08 18:56:00|282.61|280.21|282.61|280.21|282.61|280.21|282.21|279.81|0
1649444170000|2022-04-08 18:56:10|282.81|280.41|283.82|281.42|283.82|281.42|282.81|280.41|0
1649444180000|2022-04-08 18:56:20|284.02|281.62|284.42|282.02|284.42|282.02|284.02|281.62|0
1649444190000|2022-04-08 18:56:30|285.02|282.62|284.62|282.22|285.02|282.62|284.62|282.22|0
1649444200000|2022-04-08 18:56:40|284.82|282.42|284.42|282.02|284.82|282.42|284.42|282.02|0
1649444210000|2022-04-08 18:56:50|283.82|281.42|284.02|281.62|284.02|281.62|283.82|281.42|0
1649444220000|2022-04-08 18:57:00|283.82|281.42|283.42|281.02|283.82|281.42|283.42|281.02|0
1649444230000|2022-04-08 18:57:10|283.62|281.22|283.72|281.32|284.02|281.62|283.62|281.22|0
1649444240000|2022-04-08 18:57:20|284.12|281.72|284.02|281.62|284.22|281.82|283.82|281.42|0
1649444250000|2022-04-08 18:57:30|283.82|281.42|283.82|281.42|284.02|281.62|283.82|281.42|0
1649444260000|2022-04-08 18:57:40|283.62|281.22|283.82|281.42|283.82|281.42|283.52|281.12|0
1649444270000|2022-04-08 18:57:50|284.02|281.62|284.02|281.62|284.22|281.82|284.02|281.62|0
1649444280000|2022-04-08 18:58:00|284.22|281.82|284.22|281.82|284.42|282.02|284.22|281.82|0
1649444290000|2022-04-08 18:58:10|284.42|282.02|284.32|281.92|284.42|282.02|284.22|281.82|0
1649444300000|2022-04-08 18:58:20|284.02|281.62|284.22|281.82|284.22|281.82|284.02|281.62|0
1649444310000|2022-04-08 18:58:30|284.02|281.62|284.22|281.82|284.22|281.82|284.02|281.62|0
1649444320000|2022-04-08 18:58:40|284.62|282.22|284.62|282.22|284.82|282.42|284.62|282.22|0
1649444330000|2022-04-08 18:58:50|284.42|282.02|284.62|282.22|284.62|282.22|284.42|282.02|0
1649444340000|2022-04-08 18:59:00|284.22|281.82|284.02|281.62|284.42|282.02|284.02|281.62|0
1649444350000|2022-04-08 18:59:10|284.22|281.82|284.02|281.62|284.22|281.82|284.02|281.62|0
1649444360000|2022-04-08 18:59:20|284.22|281.82|284.32|281.92|284.32|281.92|284.22|281.82|0
1649444370000|2022-04-08 18:59:30|284.73|282.33|285.02|282.62|285.02|282.62|284.73|282.33|0
1649444380000|2022-04-08 18:59:40|285.43|283.03|284.82|282.42|285.43|283.03|284.82|282.42|0
1649444390000|2022-04-08 18:59:50|285.02|282.62|284.62|282.22|285.02|282.62|284.62|282.22|0
1649444400000|2022-04-08 19:00:00|285.22|282.82|285.02|282.62|285.22|282.82|284.82|282.42|0
1649444410000|2022-04-08 19:00:10|285.22|282.82|286.03|283.63|286.03|283.63|285.22|282.82|0
1649444420000|2022-04-08 19:00:20|285.83|283.43|285.83|283.43|286.23|283.83|285.83|283.43|0
1649444430000|2022-04-08 19:00:30|286.03|283.63|285.63|283.23|286.03|283.63|285.63|283.23|0
1649444440000|2022-04-08 19:00:40|285.43|283.03|284.62|282.22|285.43|283.03|284.62|282.22|0
1649444450000|2022-04-08 19:00:50|284.82|282.42|285.22|282.82|285.22|282.82|284.42|282.02|0
1649444460000|2022-04-08 19:01:00|285.63|283.23|285.42|283.02|285.63|283.23|285.42|283.02|0
1649444470000|2022-04-08 19:01:10|285.02|282.62|284.82|282.42|285.02|282.62|284.82|282.42|0
1649444480000|2022-04-08 19:01:20|284.62|282.22|283.82|281.42|284.62|282.22|283.82|281.42|0
1649444490000|2022-04-08 19:01:30|284.42|282.02|284.42|282.02|284.42|282.02|284.42|282.02|0
1649444500000|2022-04-08 19:01:40|284.62|282.22|284.42|282.02|284.62|282.22|284.42|282.02|0
1649444510000|2022-04-08 19:01:50|284.22|281.82|284.42|282.02|284.42|282.02|284.22|281.82|0
1649444520000|2022-04-08 19:02:00|284.62|282.22|285.02|282.62|285.02|282.62|284.32|281.92|0
1649444530000|2022-04-08 19:02:10|285.22|282.82|285.02|282.62|285.22|282.82|285.02|282.62|0
1649444540000|2022-04-08 19:02:20|285.42|283.02|285.83|283.43|285.83|283.43|285.42|283.02|0
1649444550000|2022-04-08 19:02:30|286.03|283.63|285.83|283.43|286.03|283.63|285.83|283.43|0
1649444560000|2022-04-08 19:02:40|285.22|282.82|285.02|282.62|285.22|282.82|285.02|282.62|0
1649444570000|2022-04-08 19:02:50|285.22|282.82|284.82|282.42|285.22|282.82|284.82|282.42|0
1649444580000|2022-04-08 19:03:00|284.42|282.02|284.62|282.22|284.62|282.22|284.42|282.02|0
1649444590000|2022-04-08 19:03:10|284.42|282.02|284.42|282.02|284.62|282.22|284.42|282.02|0
1649444600000|2022-04-08 19:03:20|284.22|281.82|284.82|282.42|284.82|282.42|284.22|281.82|0
1649444610000|2022-04-08 19:03:30|284.62|282.22|284.42|282.02|284.62|282.22|284.22|281.82|0
1649444620000|2022-04-08 19:03:40|284.02|281.62|284.22|281.82|284.22|281.82|284.02|281.62|0
1649444630000|2022-04-08 19:03:50|284.32|281.92|284.72|282.32|284.72|282.32|284.32|281.92|0
1649444640000|2022-04-08 19:04:00|284.82|282.42|285.02|282.62|285.02|282.62|284.62|282.22|0
1649444650000|2022-04-08 19:04:10|284.82|282.42|284.92|282.52|285.22|282.82|284.82|282.42|0
1649444660000|2022-04-08 19:04:20|285.02|282.62|284.62|282.22|285.02|282.62|284.62|282.22|0
1649444670000|2022-04-08 19:04:30|285.02|282.62|285.83|283.43|285.83|283.43|285.02|282.62|0
1649444680000|2022-04-08 19:04:40|285.62|283.22|285.83|283.43|285.83|283.43|285.62|283.22|0
1649444690000|2022-04-08 19:04:50|285.62|283.22|285.62|283.22|285.83|283.43|285.62|283.22|0
1649444700000|2022-04-08 19:05:00|285.42|283.02|285.22|282.82|285.42|283.02|285.22|282.82|0
1649444710000|2022-04-08 19:05:10|285.02|282.62|285.02|282.62|285.22|282.82|285.02|282.62|0
1649444720000|2022-04-08 19:05:20|284.82|282.42|284.62|282.22|285.02|282.62|284.62|282.22|0
1649444730000|2022-04-08 19:05:30|284.82|282.42|284.42|282.02|284.82|282.42|284.42|282.02|0
1649444740000|2022-04-08 19:05:40|284.22|281.82|283.81|281.41|284.22|281.82|283.61|281.21|0
1649444750000|2022-04-08 19:05:50|285.02|282.62|285.02|282.62|285.02|282.62|284.82|282.42|0
1649444760000|2022-04-08 19:06:00|285.22|282.82|285.22|282.82|285.62|283.22|285.22|282.82|0
1649444770000|2022-04-08 19:06:10|285.62|283.22|286.03|283.63|286.03|283.63|285.62|283.22|0
1649444780000|2022-04-08 19:06:20|286.63|284.23|287.04|284.64|287.24|284.84|286.63|284.23|0
1649444790000|2022-04-08 19:06:30|286.74|284.34|286.83|284.43|286.83|284.43|286.74|284.34|0
1649444800000|2022-04-08 19:06:40|286.94|284.54|286.13|283.73|286.94|284.54|286.13|283.73|0
1649444810000|2022-04-08 19:06:50|285.83|283.43|286.23|283.83|286.23|283.83|285.83|283.43|0
1649444820000|2022-04-08 19:07:00|286.83|284.43|287.04|284.64|287.04|284.64|286.83|284.43|0
1649444830000|2022-04-08 19:07:10|287.24|284.84|286.63|284.23|287.24|284.84|286.63|284.23|0
1649444840000|2022-04-08 19:07:20|286.83|284.43|286.83|284.43|286.94|284.54|286.83|284.43|0
1649444850000|2022-04-08 19:07:30|286.94|284.54|287.04|284.64|287.44|285.04|286.94|284.54|0
1649444860000|2022-04-08 19:07:40|286.43|284.03|286.23|283.83|286.63|284.23|286.23|283.83|0
1649444870000|2022-04-08 19:07:50|286.43|284.03|286.74|284.34|286.74|284.34|286.43|284.03|0
1649444880000|2022-04-08 19:08:00|286.83|284.43|286.83|284.43|287.04|284.64|286.83|284.43|0
1649444890000|2022-04-08 19:08:10|287.04|284.64|287.24|284.84|287.24|284.84|286.83|284.43|0
1649444900000|2022-04-08 19:08:20|287.04|284.64|287.04|284.64|287.24|284.84|287.04|284.64|0
1649444910000|2022-04-08 19:08:30|286.83|284.43|287.24|284.84|287.24|284.84|286.83|284.43|0
1649444920000|2022-04-08 19:08:40|286.63|284.23|286.83|284.43|286.83|284.43|286.63|284.23|0
1649444930000|2022-04-08 19:08:50|286.63|284.23|286.63|284.23|286.63|284.23|286.63|284.23|0
1649444940000|2022-04-08 19:09:00|286.43|284.03|286.83|284.43|286.83|284.43|286.43|284.03|0
1649444950000|2022-04-08 19:09:10|287.03|284.63|286.53|284.13|287.03|284.63|286.53|284.13|0
1649444960000|2022-04-08 19:09:20|287.14|284.74|287.44|285.04|287.44|285.04|287.14|284.74|0
1649444970000|2022-04-08 19:09:30|287.64|285.24|287.84|285.44|287.84|285.44|287.64|285.24|0
1649444980000|2022-04-08 19:09:40|287.44|285.04|287.24|284.84|287.64|285.24|287.24|284.84|0
1649444990000|2022-04-08 19:09:50|287.03|284.63|287.03|284.63|287.24|284.84|287.03|284.63|0
1649445000000|2022-04-08 19:10:00|287.24|284.84|286.43|284.03|287.44|285.04|286.43|284.03|0
1649445010000|2022-04-08 19:10:10|286.23|283.83|285.82|283.42|286.23|283.83|285.82|283.42|0
1649445020000|2022-04-08 19:10:20|286.63|284.23|287.44|285.04|287.44|285.04|286.63|284.23|0
1649445030000|2022-04-08 19:10:30|287.24|284.84|287.03|284.63|287.44|285.04|287.03|284.63|0
1649445040000|2022-04-08 19:10:40|286.43|284.03|287.84|285.44|287.84|285.44|286.43|284.03|0
1649445050000|2022-04-08 19:10:50|287.44|285.04|287.84|285.44|287.84|285.44|287.44|285.04|0
1649445060000|2022-04-08 19:11:00|287.75|285.35|287.84|285.44|287.84|285.44|287.64|285.24|0
1649445070000|2022-04-08 19:11:10|287.64|285.24|287.84|285.44|287.84|285.44|287.64|285.24|0
1649445080000|2022-04-08 19:11:20|287.74|285.34|287.84|285.44|287.84|285.44|287.64|285.24|0
1649445090000|2022-04-08 19:11:30|287.64|285.24|287.54|285.14|287.64|285.24|287.44|285.04|0
1649445100000|2022-04-08 19:11:40|287.64|285.24|287.84|285.44|288.25|285.85|287.64|285.24|0
1649445110000|2022-04-08 19:11:50|287.64|285.24|286.83|284.43|287.64|285.24|286.63|284.23|0
1649445120000|2022-04-08 19:12:00|287.03|284.63|286.43|284.03|287.03|284.63|286.43|284.03|0
1649445130000|2022-04-08 19:12:10|286.63|284.23|286.23|283.83|286.63|284.23|286.23|283.83|0
1649445140000|2022-04-08 19:12:20|285.82|283.42|284.62|282.22|285.82|283.42|284.62|282.22|0
1649445150000|2022-04-08 19:12:30|284.52|282.12|284.41|282.01|284.52|282.12|284.01|281.61|0
1649445160000|2022-04-08 19:12:40|284.82|282.42|284.92|282.52|284.92|282.52|284.62|282.22|0
1649445170000|2022-04-08 19:12:50|285.53|283.13|285.42|283.02|285.82|283.42|285.42|283.02|0
1649445180000|2022-04-08 19:13:00|285.32|282.92|284.62|282.22|285.32|282.92|284.62|282.22|0
1649445190000|2022-04-08 19:13:10|284.41|282.01|284.41|282.01|284.41|282.01|284.21|281.81|0
1649445200000|2022-04-08 19:13:20|284.32|281.92|283.81|281.41|284.32|281.92|283.81|281.41|0
1649445210000|2022-04-08 19:13:30|283.41|281.01|283.21|280.81|283.41|281.01|283.21|280.81|0
1649445220000|2022-04-08 19:13:40|283.01|280.61|280.01|277.61|283.01|280.61|280.01|277.61|0
1649445230000|2022-04-08 19:13:50|280.4|278|281.4|279|281.4|279|280.4|278|0
1649445240000|2022-04-08 19:14:00|281.2|278.8|281.6|279.2|281.6|279.2|281.2|278.8|0
1649445250000|2022-04-08 19:14:10|281.4|279|281.81|279.41|281.81|279.41|281.4|279|0
1649445260000|2022-04-08 19:14:20|281.6|279.2|282.61|280.21|282.61|280.21|281.6|279.2|0
1649445270000|2022-04-08 19:14:30|283.61|281.21|283.41|281.01|283.61|281.21|283.01|280.61|0
1649445280000|2022-04-08 19:14:40|283.21|280.81|283.41|281.01|283.41|281.01|283.21|280.81|0
1649445290000|2022-04-08 19:14:50|283.31|280.91|283.41|281.01|283.41|281.01|283.21|280.81|0
1649445300000|2022-04-08 19:15:00|283.81|281.41|284.61|282.21|284.61|282.21|283.81|281.41|0
1649445310000|2022-04-08 19:15:10|284.32|281.92|284.41|282.01|284.41|282.01|284.01|281.61|0
1649445320000|2022-04-08 19:15:20|284.61|282.21|284.82|282.42|284.82|282.42|284.41|282.01|0
1649445330000|2022-04-08 19:15:30|284.72|282.32|284.41|282.01|284.72|282.32|284.41|282.01|0
1649445340000|2022-04-08 19:15:40|284.21|281.81|284.21|281.81|284.41|282.01|284.21|281.81|0
1649445350000|2022-04-08 19:15:50|284.32|281.92|283.01|280.61|284.32|281.92|282.81|280.41|0
1649445360000|2022-04-08 19:16:00|282.81|280.41|283.41|281.01|283.41|281.01|282.81|280.41|0
1649445370000|2022-04-08 19:16:10|283.61|281.21|282.81|280.41|283.81|281.41|282.81|280.41|0
1649445380000|2022-04-08 19:16:20|282.41|280.01|282.41|280.01|282.61|280.21|282.41|280.01|0
1649445390000|2022-04-08 19:16:30|282.61|280.21|282.41|280.01|282.61|280.21|282.41|280.01|0
1649445400000|2022-04-08 19:16:40|281.6|279.2|281.6|279.2|281.8|279.4|281.6|279.2|0
1649445410000|2022-04-08 19:16:50|281.91|279.51|281.8|279.4|281.91|279.51|281.71|279.31|0
1649445420000|2022-04-08 19:17:00|281.6|279.2|281.2|278.8|281.8|279.4|281.2|278.8|0
1649445430000|2022-04-08 19:17:10|281.4|279|281|278.6|281.4|279|281|278.6|0
1649445440000|2022-04-08 19:17:20|281.2|278.8|281.71|279.31|281.71|279.31|281.2|278.8|0
1649445450000|2022-04-08 19:17:30|281.6|279.2|281.6|279.2|281.8|279.4|281.6|279.2|0
1649445460000|2022-04-08 19:17:40|280.8|278.4|280.6|278.2|280.8|278.4|280.2|277.8|0
1649445470000|2022-04-08 19:17:50|280.4|278|280.2|277.8|280.4|278|280.2|277.8|0
1649445480000|2022-04-08 19:18:00|279.8|277.4|279.41|277.01|279.8|277.4|279.21|276.81|0
1649445490000|2022-04-08 19:18:10|279.21|276.81|279.21|276.81|279.21|276.81|278.61|276.21|0
1649445500000|2022-04-08 19:18:20|279.6|277.2|279.6|277.2|279.6|277.2|279.4|277|0
1649445510000|2022-04-08 19:18:30|279.8|277.4|280.2|277.8|280.6|278.2|279.8|277.4|0
1649445520000|2022-04-08 19:18:40|280|277.6|280|277.6|280.2|277.8|280|277.6|0
1649445530000|2022-04-08 19:18:50|280.2|277.8|280.51|278.11|280.6|278.2|280.2|277.8|0
1649445540000|2022-04-08 19:19:00|281.2|278.8|282.31|279.91|282.31|279.91|281.2|278.8|0
1649445550000|2022-04-08 19:19:10|282.6|280.2|282.2|279.8|282.6|280.2|282.2|279.8|0
1649445560000|2022-04-08 19:19:20|282.81|280.41|282.6|280.2|282.81|280.41|282.2|279.8|0
1649445570000|2022-04-08 19:19:30|282.51|280.11|282.81|280.41|282.81|280.41|282.51|280.11|0
1649445580000|2022-04-08 19:19:40|283.41|281.01|284.01|281.61|284.01|281.61|283.41|281.01|0
1649445590000|2022-04-08 19:19:50|283.81|281.41|284.01|281.61|284.21|281.81|283.81|281.41|0
1649445600000|2022-04-08 19:20:00|284.21|281.81|283.61|281.21|284.21|281.81|283.61|281.21|0
1649445610000|2022-04-08 19:20:10|283.41|281.01|283.41|281.01|283.61|281.21|283.21|280.81|0
1649445620000|2022-04-08 19:20:20|283.91|281.51|283.61|281.21|283.91|281.51|283.61|281.21|0
1649445630000|2022-04-08 19:20:30|283.41|281.01|283.01|280.61|283.41|281.01|283.01|280.61|0
1649445640000|2022-04-08 19:20:40|282.8|280.4|283.31|280.91|283.31|280.91|282.51|280.11|0
1649445650000|2022-04-08 19:20:50|283.41|281.01|283.41|281.01|283.81|281.41|283.41|281.01|0
1649445660000|2022-04-08 19:21:00|283.21|280.81|283.61|281.21|283.81|281.41|283.21|280.81|0
1649445670000|2022-04-08 19:21:10|283.41|281.01|283.81|281.41|283.81|281.41|283.41|281.01|0
1649445680000|2022-04-08 19:21:20|283.61|281.21|284.01|281.61|284.01|281.61|283.61|281.21|0
1649445690000|2022-04-08 19:21:30|283.61|281.21|283.81|281.41|283.81|281.41|283.61|281.21|0
1649445700000|2022-04-08 19:21:40|284.01|281.61|283.41|281.01|284.01|281.61|283.41|281.01|0
1649445710000|2022-04-08 19:21:50|283.61|281.21|283.41|281.01|283.81|281.41|283.41|281.01|0
1649445720000|2022-04-08 19:22:00|283.61|281.21|284.21|281.81|284.21|281.81|283.61|281.21|0
1649445730000|2022-04-08 19:22:10|284.01|281.61|284.41|282.01|284.41|282.01|284.01|281.61|0
1649445740000|2022-04-08 19:22:20|285.01|282.61|285.82|283.42|286.22|283.82|285.01|282.61|0
1649445750000|2022-04-08 19:22:30|285.62|283.22|285.42|283.02|285.62|283.22|285.01|282.61|0
1649445760000|2022-04-08 19:22:40|285.22|282.82|285.52|283.12|285.62|283.22|285.22|282.82|0
1649445770000|2022-04-08 19:22:50|285.62|283.22|285.62|283.22|285.82|283.42|285.62|283.22|0
1649445780000|2022-04-08 19:23:00|285.42|283.02|285.62|283.22|285.62|283.22|285.42|283.02|0
1649445790000|2022-04-08 19:23:10|285.42|283.02|284.81|282.41|285.42|283.02|284.81|282.41|0
1649445800000|2022-04-08 19:23:20|285.01|282.61|284.41|282.01|285.01|282.61|284.41|282.01|0
1649445810000|2022-04-08 19:23:30|282.8|280.4|282.8|280.4|282.8|280.4|282.8|280.4|0
1649445820000|2022-04-08 19:23:40|283|280.6|284.01|281.61|284.01|281.61|283|280.6|0
1649445830000|2022-04-08 19:23:50|283.81|281.41|284.41|282.01|284.41|282.01|283.81|281.41|0
1649445840000|2022-04-08 19:24:00|284.21|281.81|284.31|281.91|284.41|282.01|284.01|281.61|0
1649445850000|2022-04-08 19:24:10|284.01|281.61|284.01|281.61|284.01|281.61|283.81|281.41|0
1649445860000|2022-04-08 19:24:20|284.21|281.81|284.41|282.01|284.41|282.01|284.21|281.81|0
1649445870000|2022-04-08 19:24:30|283.61|281.21|283.61|281.21|283.81|281.41|283.51|281.11|0
1649445880000|2022-04-08 19:24:40|283.41|281.01|284.01|281.61|284.21|281.81|283.41|281.01|0
1649445890000|2022-04-08 19:24:50|283.81|281.41|283.81|281.41|283.81|281.41|283.71|281.31|0
1649445900000|2022-04-08 19:25:00|284.01|281.61|283.81|281.41|284.01|281.61|283.81|281.41|0
1649445910000|2022-04-08 19:25:10|283.4|281|282.8|280.4|283.4|281|282.8|280.4|0
1649445920000|2022-04-08 19:25:20|283|280.6|282.6|280.2|283|280.6|282.6|280.2|0
1649445930000|2022-04-08 19:25:30|282.51|280.11|282.2|279.8|282.51|280.11|282|279.6|0
1649445940000|2022-04-08 19:25:40|282|279.6|282.2|279.8|282.2|279.8|282|279.6|0
1649445950000|2022-04-08 19:25:50|282.4|280|282.8|280.4|283|280.6|282.4|280|0
1649445960000|2022-04-08 19:26:00|282.2|279.8|283|280.6|283|280.6|282.2|279.8|0
1649445970000|2022-04-08 19:26:10|283.81|281.41|283.81|281.41|283.81|281.41|283.81|281.41|0
1649445980000|2022-04-08 19:26:20|283.61|281.21|283.2|280.8|283.61|281.21|283.2|280.8|0
1649445990000|2022-04-08 19:26:30|283|280.6|282.8|280.4|283|280.6|282.8|280.4|0
1649446000000|2022-04-08 19:26:40|283|280.6|283.11|280.71|283.2|280.8|283|280.6|0
1649446010000|2022-04-08 19:26:50|283.2|280.8|282.8|280.4|283.2|280.8|282.8|280.4|0
1649446020000|2022-04-08 19:27:00|282.6|280.2|283.4|281|283.4|281|282.6|280.2|0
1649446030000|2022-04-08 19:27:10|283.2|280.8|282.8|280.4|283.2|280.8|282.6|280.2|0
1649446040000|2022-04-08 19:27:20|283|280.6|283.2|280.8|283.2|280.8|283|280.6|0
1649446050000|2022-04-08 19:27:30|283.4|281|283.2|280.8|283.4|281|283.2|280.8|0
1649446060000|2022-04-08 19:27:40|283.4|281|283.2|280.8|283.4|281|283.2|280.8|0
1649446070000|2022-04-08 19:27:50|283|280.6|283.6|281.2|283.6|281.2|283|280.6|0
1649446080000|2022-04-08 19:28:00|283.4|281|283|280.6|283.4|281|283|280.6|0
1649446090000|2022-04-08 19:28:10|283.31|280.91|283.4|281|283.4|281|283|280.6|0
1649446100000|2022-04-08 19:28:20|284.01|281.61|283.6|281.2|284.01|281.61|283.6|281.2|0
1649446110000|2022-04-08 19:28:30|283.81|281.41|282.8|280.4|283.81|281.41|282.8|280.4|0
1649446120000|2022-04-08 19:28:40|283.2|280.8|282.6|280.2|283.2|280.8|282.6|280.2|0
1649446130000|2022-04-08 19:28:50|283|280.6|283|280.6|283|280.6|282.8|280.4|0
1649446140000|2022-04-08 19:29:00|282.6|280.2|282.4|280|282.8|280.4|282.4|280|0
1649446150000|2022-04-08 19:29:10|282.2|279.8|282.4|280|282.4|280|282|279.6|0
1649446160000|2022-04-08 19:29:20|283|280.6|282.4|280|283.31|280.91|282.4|280|0
1649446170000|2022-04-08 19:29:30|282.8|280.4|283.2|280.8|283.2|280.8|282.8|280.4|0
1649446180000|2022-04-08 19:29:40|282.6|280.2|282.6|280.2|282.6|280.2|282.2|279.8|0
1649446190000|2022-04-08 19:29:50|282.8|280.4|282.2|279.8|282.8|280.4|282.2|279.8|0
1649446200000|2022-04-08 19:30:00|281.6|279.2|281.9|279.5|281.9|279.5|280.6|278.2|0
1649446210000|2022-04-08 19:30:10|282|279.6|281.2|278.8|282|279.6|281.2|278.8|0
1649446220000|2022-04-08 19:30:20|281|278.6|281|278.6|281|278.6|280.6|278.2|0
1649446230000|2022-04-08 19:30:30|281.2|278.8|281.4|279|281.6|279.2|281.2|278.8|0
1649446240000|2022-04-08 19:30:40|281.6|279.2|281.2|278.8|281.6|279.2|281.2|278.8|0
1649446250000|2022-04-08 19:30:50|281|278.6|281.1|278.7|281.1|278.7|280.8|278.4|0
1649446260000|2022-04-08 19:31:00|280.8|278.4|280.6|278.2|280.8|278.4|280.4|278|0
1649446270000|2022-04-08 19:31:10|280.8|278.4|281.4|279|281.6|279.2|280.8|278.4|0
1649446280000|2022-04-08 19:31:20|281.6|279.2|282|279.6|282|279.6|281.6|279.2|0
1649446290000|2022-04-08 19:31:30|282.4|280|282.4|280|282.4|280|282.2|279.8|0
1649446300000|2022-04-08 19:31:40|282.8|280.4|283.2|280.8|283.2|280.8|282.8|280.4|0
1649446310000|2022-04-08 19:31:50|283.8|281.4|283.8|281.4|284.21|281.81|283.8|281.4|0
1649446320000|2022-04-08 19:32:00|284.21|281.81|283.8|281.4|284.21|281.81|283.8|281.4|0
1649446330000|2022-04-08 19:32:10|284|281.6|284.41|282.01|284.41|282.01|284|281.6|0
1649446340000|2022-04-08 19:32:20|284.21|281.81|284.81|282.41|284.81|282.41|284.21|281.81|0
1649446350000|2022-04-08 19:32:30|285.01|282.61|284.81|282.41|285.21|282.81|284.81|282.41|0
1649446360000|2022-04-08 19:32:40|284.41|282.01|283.8|281.4|284.41|282.01|283.8|281.4|0
1649446370000|2022-04-08 19:32:50|283.6|281.2|283.6|281.2|284|281.6|283.6|281.2|0
1649446380000|2022-04-08 19:33:00|284|281.6|284|281.6|284|281.6|283.8|281.4|0
1649446390000|2022-04-08 19:33:10|283.8|281.4|284.41|282.01|284.41|282.01|283.8|281.4|0
1649446400000|2022-04-08 19:33:20|283.8|281.4|283.8|281.4|283.8|281.4|283.6|281.2|0
1649446410000|2022-04-08 19:33:30|284.41|282.01|285.01|282.61|285.01|282.61|284|281.6|0
1649446420000|2022-04-08 19:33:40|285.21|282.81|285.01|282.61|285.21|282.81|285.01|282.61|0
1649446430000|2022-04-08 19:33:50|284.61|282.21|284.41|282.01|284.61|282.21|284.21|281.81|0
1649446440000|2022-04-08 19:34:00|284.61|282.21|284.81|282.41|284.81|282.41|284.61|282.21|0
1649446450000|2022-04-08 19:34:10|285.01|282.61|284.81|282.41|285.01|282.61|284.61|282.21|0
1649446460000|2022-04-08 19:34:20|284.61|282.21|285.01|282.61|285.01|282.61|284.61|282.21|0
1649446470000|2022-04-08 19:34:30|284.61|282.21|285.01|282.61|285.21|282.81|284.61|282.21|0
1649446480000|2022-04-08 19:34:40|285.41|283.01|286.02|283.62|286.02|283.62|285.32|282.92|0
1649446490000|2022-04-08 19:34:50|286.22|283.82|286.42|284.02|286.42|284.02|286.02|283.62|0
1649446510000|2022-04-08 19:35:10|287.43|285.03|287.43|285.03|287.43|285.03|287.23|284.83|0
1649446520000|2022-04-08 19:35:20|287.83|285.43|288.84|286.44|288.84|286.44|287.83|285.43|0
1649446530000|2022-04-08 19:35:30|289.05|286.65|289.05|286.65|289.05|286.65|288.64|286.24|0
1649446540000|2022-04-08 19:35:40|288.64|286.24|288.84|286.44|289.05|286.65|288.64|286.24|0
1649446550000|2022-04-08 19:35:50|288.64|286.24|288.84|286.44|289.25|286.85|288.64|286.24|0
1649446560000|2022-04-08 19:36:00|289.05|286.65|288.44|286.04|289.05|286.65|288.44|286.04|0
1649446570000|2022-04-08 19:36:10|288.24|285.84|288.03|285.63|288.24|285.84|287.43|285.03|0
1649446580000|2022-04-08 19:36:20|288.24|285.84|288.44|286.04|288.44|286.04|288.24|285.84|0
1649446590000|2022-04-08 19:36:30|288.64|286.24|288.64|286.24|288.84|286.44|288.64|286.24|0
1649446600000|2022-04-08 19:36:40|288.84|286.44|288.03|285.63|288.84|286.44|288.03|285.63|0
1649446610000|2022-04-08 19:36:50|288.24|285.84|288.03|285.63|288.64|286.24|288.03|285.63|0
1649446620000|2022-04-08 19:37:00|288.24|285.84|288.03|285.63|288.24|285.84|288.03|285.63|0
1649446630000|2022-04-08 19:37:10|287.83|285.43|288.03|285.63|288.03|285.63|287.83|285.43|0
1649446640000|2022-04-08 19:37:20|288.24|285.84|288.44|286.04|288.84|286.44|288.24|285.84|0
1649446650000|2022-04-08 19:37:30|288.75|286.35|288.84|286.44|288.84|286.44|288.75|286.35|0
1649446660000|2022-04-08 19:37:40|288.64|286.24|288.44|286.04|288.64|286.24|288.44|286.04|0
1649446670000|2022-04-08 19:37:50|288.24|285.84|288.03|285.63|288.24|285.84|287.83|285.43|0
1649446680000|2022-04-08 19:38:00|287.83|285.43|288.44|286.04|288.44|286.04|287.83|285.43|0
1649446690000|2022-04-08 19:38:10|288.24|285.84|288.64|286.24|288.84|286.44|288.24|285.84|0
1649446700000|2022-04-08 19:38:20|288.44|286.04|288.34|285.94|288.64|286.24|288.34|285.94|0
1649446710000|2022-04-08 19:38:30|288.24|285.84|287.02|284.62|288.24|285.84|287.02|284.62|0
1649446720000|2022-04-08 19:38:40|287.23|284.83|287.63|285.23|287.63|285.23|287.23|284.83|0
1649446730000|2022-04-08 19:38:50|287.83|285.43|289.05|286.65|289.05|286.65|287.83|285.43|0
1649446740000|2022-04-08 19:39:00|288.64|286.24|288.34|285.94|288.84|286.44|288.34|285.94|0
1649446750000|2022-04-08 19:39:10|288.44|286.04|288.44|286.04|288.44|286.04|287.83|285.43|0
1649446760000|2022-04-08 19:39:20|288.64|286.24|288.24|285.84|288.64|286.24|288.24|285.84|0
1649446770000|2022-04-08 19:39:30|288.54|286.14|288.75|286.35|288.75|286.35|288.44|286.04|0
1649446780000|2022-04-08 19:39:40|288.64|286.24|289.25|286.85|289.25|286.85|288.64|286.24|0
1649446790000|2022-04-08 19:39:50|289.05|286.65|289.05|286.65|289.05|286.65|288.64|286.24|0
1649446800000|2022-04-08 19:40:00|288.64|286.24|289.04|286.64|289.25|286.85|288.44|286.04|0
1649446810000|2022-04-08 19:40:10|288.64|286.24|288.64|286.24|288.84|286.44|288.64|286.24|0
1649446820000|2022-04-08 19:40:20|288.84|286.44|289.45|287.05|289.45|287.05|288.84|286.44|0
1649446830000|2022-04-08 19:40:30|289.65|287.25|289.45|287.05|289.65|287.25|289.25|286.85|0
1649446840000|2022-04-08 19:40:40|289.65|287.25|288.84|286.44|289.65|287.25|288.84|286.44|0
1649446850000|2022-04-08 19:40:50|288.64|286.24|288.75|286.35|288.84|286.44|288.64|286.24|0
1649446860000|2022-04-08 19:41:00|289.04|286.64|288.44|286.04|289.04|286.64|288.44|286.04|0
1649446870000|2022-04-08 19:41:10|287.83|285.43|288.24|285.84|288.44|286.04|287.83|285.43|0
1649446880000|2022-04-08 19:41:20|288.03|285.63|287.83|285.43|288.03|285.63|287.63|285.23|0
1649446890000|2022-04-08 19:41:30|287.63|285.23|287.63|285.23|288.03|285.63|287.63|285.23|0
1649446900000|2022-04-08 19:41:40|287.73|285.33|287.63|285.23|287.73|285.33|287.53|285.13|0
1649446910000|2022-04-08 19:41:50|287.83|285.43|288.03|285.63|288.23|285.83|287.83|285.43|0
1649446920000|2022-04-08 19:42:00|288.34|285.94|288.03|285.63|288.34|285.94|288.03|285.63|0
1649446930000|2022-04-08 19:42:10|287.83|285.43|287.43|285.03|287.83|285.43|287.43|285.03|0
1649446940000|2022-04-08 19:42:20|287.22|284.82|287.43|285.03|287.43|285.03|287.22|284.82|0
1649446950000|2022-04-08 19:42:30|287.22|284.82|286.42|284.02|287.22|284.82|286.42|284.02|0
1649446960000|2022-04-08 19:42:40|286.62|284.22|286.62|284.22|286.62|284.22|286.42|284.02|0
1649446970000|2022-04-08 19:42:50|286.82|284.42|287.02|284.62|287.02|284.62|286.82|284.42|0
1649446980000|2022-04-08 19:43:00|287.63|285.23|287.43|285.03|287.63|285.23|287.43|285.03|0
1649446990000|2022-04-08 19:43:10|287.83|285.43|287.73|285.33|287.83|285.43|287.63|285.23|0
1649447000000|2022-04-08 19:43:20|287.22|284.82|287.02|284.62|287.43|285.03|287.02|284.62|0
1649447010000|2022-04-08 19:43:30|286.82|284.42|285.41|283.01|286.82|284.42|285.41|283.01|0
1649447020000|2022-04-08 19:43:40|285.21|282.81|285.61|283.21|285.61|283.21|285.21|282.81|0
1649447030000|2022-04-08 19:43:50|286.52|284.12|286.42|284.02|286.52|284.12|286.21|283.81|0
1649447040000|2022-04-08 19:44:00|286.01|283.61|285.81|283.41|286.01|283.61|285.61|283.21|0
1649447050000|2022-04-08 19:44:10|286.01|283.61|285.61|283.21|286.01|283.61|285.61|283.21|0
1649447060000|2022-04-08 19:44:20|285.41|283.01|284.6|282.2|285.41|283.01|284.6|282.2|0
1649447070000|2022-04-08 19:44:30|284.4|282|284.8|282.4|285.01|282.61|284.4|282|0
1649447080000|2022-04-08 19:44:40|285.01|282.61|285.01|282.61|285.01|282.61|285.01|282.61|0
1649447090000|2022-04-08 19:44:50|284.8|282.4|284|281.6|284.8|282.4|284|281.6|0
1649447100000|2022-04-08 19:45:00|284.6|282.2|284.8|282.4|284.8|282.4|284|281.6|0
1649447110000|2022-04-08 19:45:10|284.2|281.8|284.2|281.8|284.6|282.2|284.2|281.8|0
1649447120000|2022-04-08 19:45:20|284|281.6|283.2|280.8|284|281.6|283|280.6|0
1649447130000|2022-04-08 19:45:30|283|280.6|283.2|280.8|283.2|280.8|283|280.6|0
1649447140000|2022-04-08 19:45:40|283.6|281.2|283.4|281|283.8|281.4|283.4|281|0
1649447150000|2022-04-08 19:45:50|283.6|281.2|284.2|281.8|284.2|281.8|283.6|281.2|0
1649447160000|2022-04-08 19:46:00|284.6|282.2|285.21|282.81|285.41|283.01|284.6|282.2|0
1649447170000|2022-04-08 19:46:10|284.6|282.2|285.21|282.81|285.21|282.81|284|281.6|0
1649447180000|2022-04-08 19:46:20|285.41|283.01|286.52|284.12|286.52|284.12|285.41|283.01|0
1649447190000|2022-04-08 19:46:30|286.62|284.22|287.02|284.62|287.42|285.02|286.62|284.22|0
1649447200000|2022-04-08 19:46:40|287.22|284.82|287.63|285.23|287.63|285.23|287.02|284.62|0
1649447210000|2022-04-08 19:46:50|287.83|285.43|287.22|284.82|287.83|285.43|287.02|284.62|0
1649447220000|2022-04-08 19:47:00|287.83|285.43|286.62|284.22|287.83|285.43|286.52|284.12|0
1649447230000|2022-04-08 19:47:10|286.42|284.02|286.21|283.81|286.42|284.02|286.01|283.61|0
1649447240000|2022-04-08 19:47:20|286.01|283.61|286.01|283.61|286.01|283.61|285.81|283.41|0
1649447250000|2022-04-08 19:47:30|286.21|283.81|287.42|285.02|287.42|285.02|286.21|283.81|0
1649447260000|2022-04-08 19:47:40|287.83|285.43|288.23|285.83|288.23|285.83|287.83|285.43|0
1649447270000|2022-04-08 19:47:50|288.43|286.03|288.23|285.83|288.43|286.03|288.23|285.83|0
1649447280000|2022-04-08 19:48:00|287.83|285.43|287.22|284.82|287.83|285.43|287.22|284.82|0
1649447290000|2022-04-08 19:48:10|288.03|285.63|288.74|286.34|288.84|286.44|288.03|285.63|0
1649447300000|2022-04-08 19:48:20|288.43|286.03|288.23|285.83|288.43|286.03|288.03|285.63|0
1649447310000|2022-04-08 19:48:30|287.83|285.43|288.03|285.63|288.23|285.83|287.83|285.43|0
1649447320000|2022-04-08 19:48:40|287.63|285.23|288.43|286.03|288.43|286.03|287.63|285.23|0
1649447330000|2022-04-08 19:48:50|288.23|285.83|288.43|286.03|288.64|286.24|288.23|285.83|0
1649447340000|2022-04-08 19:49:00|288.64|286.24|289.04|286.64|289.04|286.64|288.64|286.24|0
1649447350000|2022-04-08 19:49:10|289.45|287.05|290.05|287.65|290.05|287.65|289.45|287.05|0
1649447360000|2022-04-08 19:49:20|289.65|287.25|289.85|287.45|290.05|287.65|289.65|287.25|0
1649447370000|2022-04-08 19:49:30|290.05|287.65|290.66|288.26|290.66|288.26|290.05|287.65|0
1649447380000|2022-04-08 19:49:40|290.16|287.76|289.65|287.25|290.16|287.76|289.65|287.25|0
1649447390000|2022-04-08 19:49:50|290.05|287.65|290.87|288.47|290.87|288.47|290.05|287.65|0
1649447400000|2022-04-08 19:50:00|291.48|289.08|292.7|290.3|292.7|290.3|290.87|288.47|0
1649447410000|2022-04-08 19:50:10|293.1|290.7|293.71|291.31|293.92|291.52|293.1|290.7|0
1649447420000|2022-04-08 19:50:20|294.33|291.93|294.94|292.54|294.94|292.54|294.33|291.93|0
1649447430000|2022-04-08 19:50:30|295.35|292.95|295.76|293.36|295.76|293.36|295.35|292.95|0
1649447440000|2022-04-08 19:50:40|295.55|293.15|294.73|292.33|295.55|293.15|294.73|292.33|0
1649447450000|2022-04-08 19:50:50|295.14|292.74|294.33|291.93|295.14|292.74|294.33|291.93|0
1649447460000|2022-04-08 19:51:00|294.12|291.72|295.76|293.36|295.76|293.36|294.12|291.72|0
1649447470000|2022-04-08 19:51:10|295.55|293.15|295.96|293.56|295.96|293.56|295.55|293.15|0
1649447480000|2022-04-08 19:51:20|296.17|293.77|296.78|294.38|296.78|294.38|295.96|293.56|0
1649447490000|2022-04-08 19:51:30|296.57|294.17|296.78|294.38|296.78|294.38|296.37|293.97|0
1649447500000|2022-04-08 19:51:40|296.57|294.17|297.36|294.96|297.36|294.96|295.01|292.61|0
1649447510000|2022-04-08 19:51:50|297.16|294.76|296.14|293.74|297.16|294.76|295.73|293.33|0
1649447520000|2022-04-08 19:52:00|296.55|294.15|295.94|293.54|296.55|294.15|295.94|293.54|0
1649447530000|2022-04-08 19:52:10|296.34|293.94|296.14|293.74|296.34|293.94|296.14|293.74|0
1649447540000|2022-04-08 19:52:20|296.34|293.94|295.53|293.13|296.45|294.05|295.53|293.13|0
1649447550000|2022-04-08 19:52:30|295.32|292.92|295.53|293.13|295.94|293.54|295.32|292.92|0
1649447560000|2022-04-08 19:52:40|295.12|292.72|295.53|293.13|295.53|293.13|294.71|292.31|0
1649447570000|2022-04-08 19:52:50|295.32|292.92|295.12|292.72|295.53|293.13|295.12|292.72|0
1649447580000|2022-04-08 19:53:00|295.73|293.33|295.73|293.33|295.73|293.33|295.53|293.13|0
1649447590000|2022-04-08 19:53:10|295.93|293.53|296.14|293.74|296.14|293.74|295.93|293.53|0
1649447600000|2022-04-08 19:53:20|295.53|293.13|295.53|293.13|295.73|293.33|295.53|293.13|0
1649447610000|2022-04-08 19:53:30|295.73|293.33|296.14|293.74|296.14|293.74|295.73|293.33|0
1649447620000|2022-04-08 19:53:40|295.93|293.53|296.34|293.94|296.34|293.94|295.93|293.53|0
1649447630000|2022-04-08 19:53:50|296.55|294.15|296.14|293.74|296.55|294.15|296.14|293.74|0
1649447640000|2022-04-08 19:54:00|295.93|293.53|295.12|292.72|295.93|293.53|295.12|292.72|0
1649447650000|2022-04-08 19:54:10|295.73|293.33|294.92|292.52|295.93|293.53|294.92|292.52|0
1649447660000|2022-04-08 19:54:20|295.12|292.72|295.93|293.53|295.93|293.53|295.12|292.72|0
1649447670000|2022-04-08 19:54:30|296.14|293.74|295.73|293.33|296.14|293.74|295.73|293.33|0
1649447680000|2022-04-08 19:54:40|296.45|294.05|296.34|293.94|296.45|294.05|296.14|293.74|0
1649447690000|2022-04-08 19:54:50|296.75|294.35|296.65|294.25|296.75|294.35|296.55|294.15|0
1649447700000|2022-04-08 19:55:00|296.14|293.74|295.32|292.92|296.14|293.74|295.32|292.92|0
1649447710000|2022-04-08 19:55:10|296.34|293.94|296.55|294.15|296.55|294.15|296.34|293.94|0
1649447720000|2022-04-08 19:55:20|295.93|293.53|296.34|293.94|296.34|293.94|295.93|293.53|0
1649447730000|2022-04-08 19:55:30|296.86|294.46|296.14|293.74|296.95|294.55|296.14|293.74|0
1649447740000|2022-04-08 19:55:40|296.55|294.15|296.14|293.74|296.95|294.55|296.14|293.74|0
1649447750000|2022-04-08 19:55:50|296.34|293.94|297.16|294.76|297.16|294.76|296.34|293.94|0
1649447760000|2022-04-08 19:56:00|297.56|295.16|297.77|295.37|297.77|295.37|297.56|295.16|0
1649447770000|2022-04-08 19:56:10|297.97|295.57|297.97|295.57|298.18|295.78|297.36|294.96|0
1649447780000|2022-04-08 19:56:20|298.38|295.98|298.38|295.98|298.59|296.19|297.97|295.57|0
1649447790000|2022-04-08 19:56:30|298.18|295.78|298.38|295.98|298.38|295.98|298.18|295.78|0
1649447800000|2022-04-08 19:56:40|298.79|296.39|298.59|296.19|298.79|296.39|298.38|295.98|0
1649447810000|2022-04-08 19:56:50|298.38|295.98|297.97|295.57|298.38|295.98|297.77|295.37|0
1649447820000|2022-04-08 19:57:00|297.56|295.16|296.95|294.55|297.56|295.16|296.95|294.55|0
1649447830000|2022-04-08 19:57:10|296.54|294.14|296.75|294.35|297.16|294.76|296.34|293.94|0
1649447840000|2022-04-08 19:57:20|296.95|294.55|297.36|294.96|297.36|294.96|296.95|294.55|0
1649447850000|2022-04-08 19:57:30|297.56|295.16|297.97|295.57|297.97|295.57|297.56|295.16|0
1649447860000|2022-04-08 19:57:40|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1649447870000|2022-04-08 19:57:50|297.97|295.57|298.18|295.78|298.18|295.78|297.97|295.57|0
1649447880000|2022-04-08 19:58:00|297.97|295.57|297.16|294.76|297.97|295.57|297.16|294.76|0
1649447890000|2022-04-08 19:58:10|297.77|295.37|297.77|295.37|297.97|295.57|297.56|295.16|0
1649447900000|2022-04-08 19:58:20|297.56|295.16|296.95|294.55|297.56|295.16|296.95|294.55|0
1649447910000|2022-04-08 19:58:30|296.75|294.35|296.95|294.55|297.36|294.96|296.75|294.35|0
1649447920000|2022-04-08 19:58:40|297.16|294.76|296.75|294.35|297.36|294.96|296.75|294.35|0
1649447930000|2022-04-08 19:58:50|296.54|294.14|297.56|295.16|297.56|295.16|296.54|294.14|0
1649447940000|2022-04-08 19:59:00|297.16|294.76|296.95|294.55|297.77|295.37|296.95|294.55|0
1649447950000|2022-04-08 19:59:10|297.16|294.76|297.77|295.37|297.77|295.37|297.16|294.76|0
1649447960000|2022-04-08 19:59:20|298.79|296.39|299.2|296.8|299.2|296.8|298.58|296.18|0
1649447970000|2022-04-08 19:59:30|299.4|297|299.61|297.21|300.22|297.82|299.4|297|0
1649447980000|2022-04-08 19:59:40|298.58|296.18|296.54|294.14|298.58|296.18|296.54|294.14|0
1649447990000|2022-04-08 19:59:50|296.34|293.94|293.7|291.3|296.34|293.94|293.7|291.3|0
1649448000000|2022-04-08 20:00:00|293.09|290.69|291.67|289.27|293.09|290.69|291.26|288.86|0
1649448010000|2022-04-08 20:00:10|291.26|288.86|290.25|287.85|291.26|288.86|289.85|287.45|0
1649448020000|2022-04-08 20:00:20|290.05|287.65|292.07|289.67|292.07|289.67|290.05|287.65|0
1649448030000|2022-04-08 20:00:30|292.28|289.88|292.07|289.67|292.48|290.08|292.07|289.67|0
1649448040000|2022-04-08 20:00:40|291.87|289.47|291.67|289.27|291.87|289.47|291.47|289.07|0
1649448050000|2022-04-08 20:00:50|291.87|289.47|292.07|289.67|292.07|289.67|291.67|289.27|0
1649448060000|2022-04-08 20:01:00|292.28|289.88|291.67|289.27|292.68|290.28|291.67|289.27|0
1649448070000|2022-04-08 20:01:10|291.87|289.47|291.87|289.47|291.87|289.47|291.67|289.27|0
1649448080000|2022-04-08 20:01:20|291.67|289.27|290.86|288.46|291.67|289.27|290.66|288.26|0
1649448090000|2022-04-08 20:01:30|291.06|288.66|291.67|289.27|291.67|289.27|291.06|288.66|0
1649448100000|2022-04-08 20:01:40|291.47|289.07|291.06|288.66|291.47|289.07|291.06|288.66|0
1649448110000|2022-04-08 20:01:50|290.86|288.46|291.47|289.07|291.47|289.07|290.86|288.46|0
1649448120000|2022-04-08 20:02:00|291.67|289.27|291.67|289.27|291.67|289.27|291.47|289.07|0
1649448130000|2022-04-08 20:02:10|291.87|289.47|292.28|289.88|292.28|289.88|291.87|289.47|0
1649448140000|2022-04-08 20:02:20|292.07|289.67|292.07|289.67|292.07|289.67|291.87|289.47|0
1649448150000|2022-04-08 20:02:30|292.48|290.08|292.48|290.08|292.68|290.28|292.48|290.08|0
1649448160000|2022-04-08 20:02:40|292.38|289.98|292.28|289.88|292.38|289.98|291.67|289.27|0
1649448170000|2022-04-08 20:02:50|292.48|290.08|292.28|289.88|292.48|290.08|292.28|289.88|0
1649448180000|2022-04-08 20:03:00|292.48|290.08|292.28|289.88|292.48|290.08|292.28|289.88|0
1649448190000|2022-04-08 20:03:10|292.48|290.08|292.68|290.28|292.68|290.28|292.48|290.08|0
1649448220000|2022-04-08 20:03:40|292.88|290.48|292.88|290.48|293.09|290.69|292.88|290.48|0
1649448230000|2022-04-08 20:03:50|292.68|290.28|292.48|290.08|292.68|290.28|292.48|290.08|0
1649448240000|2022-04-08 20:04:00|292.28|289.88|292.48|290.08|292.48|290.08|292.28|289.88|0
1649448250000|2022-04-08 20:04:10|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1649448260000|2022-04-08 20:04:20|292.68|290.28|292.58|290.18|292.88|290.48|292.58|290.18|0
1649448270000|2022-04-08 20:04:30|292.68|290.28|292.48|290.08|292.68|290.28|292.28|289.88|0
1649448280000|2022-04-08 20:04:40|292.28|289.88|292.48|290.08|292.48|290.08|292.27|289.87|0
1649448290000|2022-04-08 20:04:50|292.27|289.87|292.48|290.08|292.48|290.08|292.07|289.67|0
1649448300000|2022-04-08 20:05:00|292.27|289.87|292.07|289.67|292.48|290.08|292.07|289.67|0
1649448310000|2022-04-08 20:05:10|292.27|289.87|292.48|290.08|292.48|290.08|292.27|289.87|0
1649448330000|2022-04-08 20:05:30|292.68|290.28|292.48|290.08|292.68|290.28|292.48|290.08|0
1649448350000|2022-04-08 20:05:50|292.68|290.28|292.88|290.48|292.88|290.48|292.68|290.28|0
1649448360000|2022-04-08 20:06:00|293.09|290.69|293.09|290.69|293.09|290.69|293.09|290.69|0
1649448380000|2022-04-08 20:06:20|293.29|290.89|293.29|290.89|293.29|290.89|293.09|290.69|0
1649448400000|2022-04-08 20:06:40|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1649448440000|2022-04-08 20:07:20|293.69|291.29|293.49|291.09|293.69|291.29|293.49|291.09|0
1649448450000|2022-04-08 20:07:30|293.29|290.89|293.29|290.89|293.29|290.89|293.29|290.89|0
1649448460000|2022-04-08 20:07:40|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1649448470000|2022-04-08 20:07:50|293.29|290.89|293.19|290.79|293.49|291.09|293.19|290.79|0
1649448480000|2022-04-08 20:08:00|293.49|291.09|293.08|290.68|293.49|291.09|293.08|290.68|0
1649448500000|2022-04-08 20:08:20|292.88|290.48|292.78|290.38|292.88|290.48|292.78|290.38|0
1649448510000|2022-04-08 20:08:30|292.68|290.28|292.68|290.28|292.68|290.28|292.58|290.18|0
1649448550000|2022-04-08 20:09:10|293.29|290.89|293.08|290.68|293.29|290.89|293.08|290.68|0
1649448560000|2022-04-08 20:09:20|292.88|290.48|292.68|290.28|292.88|290.48|292.68|290.28|0
1649448570000|2022-04-08 20:09:30|292.48|290.08|292.68|290.28|292.68|290.28|292.48|290.08|0
1649448580000|2022-04-08 20:09:40|292.48|290.08|292.68|290.28|292.68|290.28|292.48|290.08|0
1649448590000|2022-04-08 20:09:50|292.88|290.48|292.48|290.08|292.88|290.48|292.48|290.08|0
1649448600000|2022-04-08 20:10:00|292.27|289.87|292.88|290.48|292.88|290.48|292.27|289.87|0
1649448610000|2022-04-08 20:10:10|292.68|290.28|292.68|290.28|293.08|290.68|292.68|290.28|0
1649448620000|2022-04-08 20:10:20|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1649448630000|2022-04-08 20:10:30|293.49|291.09|293.49|291.09|293.49|291.09|293.29|290.89|0
1649448640000|2022-04-08 20:10:40|293.29|290.89|293.29|290.89|293.29|290.89|293.29|290.89|0
1649448650000|2022-04-08 20:10:50|293.08|290.68|293.08|290.68|293.08|290.68|293.08|290.68|0
1649448660000|2022-04-08 20:11:00|293.29|290.89|293.29|290.89|293.29|290.89|293.08|290.68|0
1649448690000|2022-04-08 20:11:30|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1649448700000|2022-04-08 20:11:40|293.29|290.89|293.29|290.89|293.29|290.89|293.29|290.89|0
1649448720000|2022-04-08 20:12:00|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1649448730000|2022-04-08 20:12:10|293.39|290.99|293.49|291.09|293.49|291.09|293.39|290.99|0
1649448750000|2022-04-08 20:12:30|293.39|290.99|293.29|290.89|293.39|290.99|293.29|290.89|0
1649448760000|2022-04-08 20:12:40|293.08|290.68|293.49|291.09|293.49|291.09|293.08|290.68|0
1649448780000|2022-04-08 20:13:00|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1649448790000|2022-04-08 20:13:10|293.89|291.49|294.1|291.7|294.3|291.9|293.89|291.49|0
1649448800000|2022-04-08 20:13:20|294|291.6|293.89|291.49|294|291.6|293.89|291.49|0
1649448810000|2022-04-08 20:13:30|294.1|291.7|293.89|291.49|294.1|291.7|293.89|291.49|0
1649448820000|2022-04-08 20:13:40|293.69|291.29|293.89|291.49|293.89|291.49|293.69|291.29|0
1649448830000|2022-04-08 20:13:50|294.1|291.7|294.1|291.7|294.1|291.7|294.1|291.7|0
1649448850000|2022-04-08 20:14:10|294.2|291.8|294.3|291.9|294.3|291.9|294.2|291.8|0
1649448860000|2022-04-08 20:14:20|294.1|291.7|294.1|291.7|294.1|291.7|294.1|291.7|0
1649448870000|2022-04-08 20:14:30|294.3|291.9|294.3|291.9|294.3|291.9|294.3|291.9|0
1649448880000|2022-04-08 20:14:40|294.5|292.1|294.3|291.9|294.5|292.1|294.3|291.9|0
1649448890000|2022-04-08 20:14:50|294.71|292.31|294.71|292.31|294.71|292.31|294.71|292.31|0
1649448910000|2022-04-08 20:15:10|294.91|292.11|294.7|291.9|294.91|292.11|294.7|291.9|0
1649660700000|2022-04-11 07:05:00|308.58|306.18|308.48|306.08|308.58|306.18|307.95|305.55|0
1649660710000|2022-04-11 07:05:10|308.06|305.66|307.54|305.14|308.06|305.66|307.33|304.93|0
1649660720000|2022-04-11 07:05:20|307.33|304.93|307.33|304.93|307.54|305.14|307.33|304.93|0
1649660730000|2022-04-11 07:05:30|307.54|305.14|308.16|305.76|308.16|305.76|307.33|304.93|0
1649660740000|2022-04-11 07:05:40|308.48|306.08|308.27|305.87|308.48|306.08|308.16|305.76|0
1649660750000|2022-04-11 07:05:50|308.16|305.76|308.37|305.97|308.37|305.97|308.16|305.76|0
1649660760000|2022-04-11 07:06:00|307.64|305.24|307.54|305.14|307.64|305.24|307.33|304.93|0
1649660770000|2022-04-11 07:06:10|307.74|305.34|307.54|305.14|307.74|305.34|307.54|305.14|0
1649660780000|2022-04-11 07:06:20|307.95|305.55|307.74|305.34|307.95|305.55|307.54|305.14|0
1649660790000|2022-04-11 07:06:30|308.37|305.97|308.37|305.97|308.48|306.08|308.37|305.97|0
1649660800000|2022-04-11 07:06:40|308.99|306.59|309.2|306.8|309.2|306.8|308.99|306.59|0
1649660810000|2022-04-11 07:06:50|310.14|307.74|310.04|307.64|310.14|307.74|309.62|307.22|0
1649660820000|2022-04-11 07:07:00|310.24|307.84|310.45|308.05|310.66|308.26|310.24|307.84|0
1649660830000|2022-04-11 07:07:10|310.56|308.16|310.66|308.26|310.66|308.26|310.04|307.64|0
1649660840000|2022-04-11 07:07:20|310.87|308.47|311.08|308.68|311.08|308.68|310.77|308.37|0
1649660850000|2022-04-11 07:07:30|311.29|308.89|311.71|309.31|311.92|309.52|311.29|308.89|0
1649660860000|2022-04-11 07:07:40|311.92|309.52|312.33|309.93|312.33|309.93|311.82|309.42|0
1649660870000|2022-04-11 07:07:50|311.92|309.52|311.92|309.52|311.92|309.52|311.71|309.31|0
1649660880000|2022-04-11 07:08:00|311.5|309.1|311.4|309|311.71|309.31|311.29|308.89|0
1649660890000|2022-04-11 07:08:10|311.5|309.1|310.87|308.47|311.5|309.1|310.87|308.47|0
1649660900000|2022-04-11 07:08:20|311.08|308.68|311.71|309.31|311.71|309.31|310.87|308.47|0
1649660910000|2022-04-11 07:08:30|311.61|309.21|311.71|309.31|311.71|309.31|311.61|309.21|0
1649660920000|2022-04-11 07:08:40|311.5|309.1|311.29|308.89|311.5|309.1|311.08|308.68|0
1649660930000|2022-04-11 07:08:50|311.5|309.1|311.19|308.79|311.5|309.1|311.08|308.68|0
1649660940000|2022-04-11 07:09:00|311.29|308.89|311.5|309.1|311.61|309.21|311.29|308.89|0
1649660950000|2022-04-11 07:09:10|311.4|309|311.29|308.89|311.4|309|311.29|308.89|0
1649660960000|2022-04-11 07:09:20|311.71|309.31|311.92|309.52|311.92|309.52|311.5|309.1|0
1649660970000|2022-04-11 07:09:30|312.12|309.72|312.12|309.72|312.44|310.04|312.12|309.72|0
1649660980000|2022-04-11 07:09:40|312.33|309.93|311.71|309.31|312.33|309.93|311.71|309.31|0
1649660990000|2022-04-11 07:09:50|311.92|309.52|311.71|309.31|311.92|309.52|311.71|309.31|0
1649661000000|2022-04-11 07:10:00|311.92|309.52|313.17|310.77|313.17|310.77|311.92|309.52|0
1649661010000|2022-04-11 07:10:10|312.96|310.56|311.92|309.52|312.96|310.56|311.92|309.52|0
1649661020000|2022-04-11 07:10:20|312.33|309.93|313.17|310.77|313.17|310.77|312.33|309.93|0
1649661030000|2022-04-11 07:10:30|312.75|310.35|313.17|310.77|313.17|310.77|312.75|310.35|0
1649661040000|2022-04-11 07:10:40|313.49|311.09|312.65|310.25|313.49|311.09|312.65|310.25|0
1649661050000|2022-04-11 07:10:50|312.75|310.35|313.28|310.88|313.28|310.88|312.65|310.25|0
1649661060000|2022-04-11 07:11:00|313.17|310.77|313.49|311.09|313.59|311.19|313.17|310.77|0
1649661070000|2022-04-11 07:11:10|314.22|311.82|313.07|310.67|314.22|311.82|313.07|310.67|0
1649661080000|2022-04-11 07:11:20|313.38|310.98|313.17|310.77|313.38|310.98|312.96|310.56|0
1649661090000|2022-04-11 07:11:30|312.96|310.56|313.8|311.4|313.8|311.4|312.75|310.35|0
1649661100000|2022-04-11 07:11:40|314.22|311.82|314.22|311.82|314.22|311.82|313.8|311.4|0
1649661110000|2022-04-11 07:11:50|314.85|312.45|316.11|313.71|316.11|313.71|314.85|312.45|0
1649661120000|2022-04-11 07:12:00|317.37|314.97|317.58|315.18|317.58|315.18|316.95|314.55|0
1649661130000|2022-04-11 07:12:10|316.11|313.71|316.32|313.92|316.32|313.92|316.11|313.71|0
1649661140000|2022-04-11 07:12:20|315.9|313.5|316.01|313.61|316.01|313.61|315.69|313.29|0
1649661150000|2022-04-11 07:12:30|317.37|314.97|318.22|315.82|318.22|315.82|317.37|314.97|0
1649661160000|2022-04-11 07:12:40|318|315.6|318.43|316.03|318.43|316.03|318|315.6|0
1649661170000|2022-04-11 07:12:50|318.22|315.82|318.43|316.03|318.43|316.03|318|315.6|0
1649661180000|2022-04-11 07:13:00|318.22|315.82|318.64|316.24|318.64|316.24|318.22|315.82|0
1649661190000|2022-04-11 07:13:10|318.43|316.03|318.43|316.03|318.54|316.14|318.22|315.82|0
1649661200000|2022-04-11 07:13:20|318.54|316.14|317.79|315.39|318.54|316.14|317.79|315.39|0
1649661210000|2022-04-11 07:13:30|318.43|316.03|318.43|316.03|318.54|316.14|318.43|316.03|0
1649661220000|2022-04-11 07:13:40|318.22|315.82|318.22|315.82|318.22|315.82|318.11|315.71|0
1649661230000|2022-04-11 07:13:50|318.43|316.03|318.22|315.82|318.43|316.03|318.22|315.82|0
1649661240000|2022-04-11 07:14:00|317.9|315.5|318.22|315.82|318.43|316.03|317.79|315.39|0
1649661250000|2022-04-11 07:14:10|317.79|315.39|318.22|315.82|318.22|315.82|317.69|315.29|0
1649661260000|2022-04-11 07:14:20|318.32|315.92|317.79|315.39|318.32|315.92|317.79|315.39|0
1649661270000|2022-04-11 07:14:30|317.58|315.18|317.79|315.39|318|315.6|317.37|314.97|0
1649661280000|2022-04-11 07:14:40|318|315.6|318.54|316.14|318.64|316.24|318|315.6|0
1649661290000|2022-04-11 07:14:50|318.43|316.03|318.96|316.56|318.96|316.56|318.43|316.03|0
1649661300000|2022-04-11 07:15:00|320.12|317.72|320.54|318.14|320.86|318.46|320.12|317.72|0
1649661310000|2022-04-11 07:15:10|320.75|318.35|319.69|317.29|320.75|318.35|319.69|317.29|0
1649661320000|2022-04-11 07:15:20|319.48|317.08|319.69|317.29|319.8|317.4|319.48|317.08|0
1649661330000|2022-04-11 07:15:30|319.59|317.19|318.85|316.45|319.59|317.19|318.85|316.45|0
1649661340000|2022-04-11 07:15:40|318.64|316.24|318|315.6|318.64|316.24|318|315.6|0
1649661350000|2022-04-11 07:15:50|317.58|315.18|317.48|315.08|317.58|315.18|317.16|314.76|0
1649661360000|2022-04-11 07:16:00|317.37|314.97|318.21|315.81|318.21|315.81|317.37|314.97|0
1649661370000|2022-04-11 07:16:10|318|315.6|317.37|314.97|318|315.6|317.37|314.97|0
1649661380000|2022-04-11 07:16:20|317.06|314.66|316.53|314.13|317.06|314.66|316.53|314.13|0
1649661390000|2022-04-11 07:16:30|316.64|314.24|316.74|314.34|316.74|314.34|316.53|314.13|0
1649661400000|2022-04-11 07:16:40|317.37|314.97|316.95|314.55|317.37|314.97|316.95|314.55|0
1649661410000|2022-04-11 07:16:50|317.16|314.76|316.95|314.55|317.16|314.76|316.95|314.55|0
1649661420000|2022-04-11 07:17:00|316.74|314.34|316.53|314.13|316.74|314.34|316.32|313.92|0
1649661430000|2022-04-11 07:17:10|316.74|314.34|316.11|313.71|316.74|314.34|316.11|313.71|0
1649661440000|2022-04-11 07:17:20|315.9|313.5|315.69|313.29|316.32|313.92|315.69|313.29|0
1649661450000|2022-04-11 07:17:30|315.9|313.5|315.69|313.29|315.9|313.5|315.69|313.29|0
1649661460000|2022-04-11 07:17:40|315.27|312.87|315.06|312.66|315.27|312.87|315.06|312.66|0
1649661470000|2022-04-11 07:17:50|314.85|312.45|314.75|312.35|314.96|312.56|314.75|312.35|0
1649661480000|2022-04-11 07:18:00|315.48|313.08|314.85|312.45|315.48|313.08|314.85|312.45|0
1649661490000|2022-04-11 07:18:10|315.17|312.77|314.64|312.24|315.17|312.77|314.64|312.24|0
1649661500000|2022-04-11 07:18:20|315.06|312.66|315.27|312.87|315.27|312.87|315.06|312.66|0
1649661510000|2022-04-11 07:18:30|315.48|313.08|314.43|312.03|315.48|313.08|314.43|312.03|0
1649661520000|2022-04-11 07:18:40|314.22|311.82|314.12|311.72|314.43|312.03|314.01|311.61|0
1649661530000|2022-04-11 07:18:50|314.22|311.82|314.75|312.35|314.75|312.35|314.22|311.82|0
1649661540000|2022-04-11 07:19:00|314.85|312.45|315.06|312.66|315.06|312.66|314.85|312.45|0
1649661550000|2022-04-11 07:19:10|314.85|312.45|315.9|313.5|315.9|313.5|314.85|312.45|0
1649661560000|2022-04-11 07:19:20|316.32|313.92|315.9|313.5|316.32|313.92|315.48|313.08|0
1649661570000|2022-04-11 07:19:30|316.11|313.71|316.01|313.61|316.11|313.71|316.01|313.61|0
1649661580000|2022-04-11 07:19:40|316.11|313.71|316.95|314.55|316.95|314.55|316.11|313.71|0
1649661590000|2022-04-11 07:19:50|316.74|314.34|316.53|314.13|316.74|314.34|316.53|314.13|0
1649661600000|2022-04-11 07:20:00|317.16|314.76|316.74|314.34|317.16|314.76|316.74|314.34|0
1649661610000|2022-04-11 07:20:10|316.64|314.24|316.74|314.34|316.74|314.34|316.64|314.24|0
1649661620000|2022-04-11 07:20:20|316.95|314.55|316.53|314.13|316.95|314.55|316.53|314.13|0
1649661630000|2022-04-11 07:20:30|316.32|313.92|316.32|313.92|316.53|314.13|316.22|313.82|0
1649661640000|2022-04-11 07:20:40|315.48|313.08|315.9|313.5|315.9|313.5|315.48|313.08|0
1649661650000|2022-04-11 07:20:50|315.69|313.29|315.48|313.08|315.69|313.29|315.48|313.08|0
1649661660000|2022-04-11 07:21:00|315.69|313.29|315.38|312.98|315.69|313.29|315.38|312.98|0
1649661670000|2022-04-11 07:21:10|315.27|312.87|315.27|312.87|315.27|312.87|315.17|312.77|0
1649661680000|2022-04-11 07:21:20|314.85|312.45|314.85|312.45|315.38|312.98|314.85|312.45|0
1649661690000|2022-04-11 07:21:30|314.64|312.24|314.64|312.24|314.64|312.24|314.43|312.03|0
1649661700000|2022-04-11 07:21:40|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1649661710000|2022-04-11 07:21:50|314.22|311.82|314.43|312.03|314.74|312.34|314.22|311.82|0
1649661720000|2022-04-11 07:22:00|314.53|312.13|314.43|312.03|314.64|312.24|314.43|312.03|0
1649661730000|2022-04-11 07:22:10|314.32|311.92|314.53|312.13|314.53|312.13|314.22|311.82|0
1649661740000|2022-04-11 07:22:20|314.43|312.03|313.38|310.98|314.43|312.03|313.38|310.98|0
1649661750000|2022-04-11 07:22:30|313.17|310.77|313.59|311.19|313.59|311.19|313.17|310.77|0
1649661760000|2022-04-11 07:22:40|313.8|311.4|314.22|311.82|314.22|311.82|313.8|311.4|0
1649661770000|2022-04-11 07:22:50|314.53|312.13|314.22|311.82|314.64|312.24|314.22|311.82|0
1649661780000|2022-04-11 07:23:00|314.43|312.03|314.22|311.82|314.43|312.03|314.22|311.82|0
1649661790000|2022-04-11 07:23:10|314.11|311.71|313.8|311.4|314.11|311.71|313.38|310.98|0
1649661800000|2022-04-11 07:23:20|313.59|311.19|313.38|310.98|313.59|311.19|313.38|310.98|0
1649661810000|2022-04-11 07:23:30|313.17|310.77|312.96|310.56|313.17|310.77|312.65|310.25|0
1649661820000|2022-04-11 07:23:40|313.59|311.19|313.59|311.19|313.8|311.4|313.59|311.19|0
1649661830000|2022-04-11 07:23:50|313.38|310.98|313.17|310.77|313.38|310.98|313.17|310.77|0
1649661840000|2022-04-11 07:24:00|312.96|310.56|312.75|310.35|312.96|310.56|312.75|310.35|0
1649661850000|2022-04-11 07:24:10|313.17|310.77|312.86|310.46|313.17|310.77|312.86|310.46|0
1649661860000|2022-04-11 07:24:20|313.17|310.77|312.33|309.93|313.38|310.98|312.33|309.93|0
1649661870000|2022-04-11 07:24:30|312.75|310.35|312.54|310.14|312.96|310.56|312.54|310.14|0
1649661880000|2022-04-11 07:24:40|312.44|310.04|311.91|309.51|312.44|310.04|311.91|309.51|0
1649661890000|2022-04-11 07:24:50|310.86|308.46|311.07|308.67|311.07|308.67|310.86|308.46|0
1649661900000|2022-04-11 07:25:00|311.28|308.88|311.28|308.88|311.28|308.88|311.07|308.67|0
1649661910000|2022-04-11 07:25:10|311.6|309.2|311.28|308.88|311.7|309.3|311.28|308.88|0
1649661920000|2022-04-11 07:25:20|310.86|308.46|310.45|308.05|310.86|308.46|310.45|308.05|0
1649661930000|2022-04-11 07:25:30|310.24|307.84|310.45|308.05|310.66|308.26|310.24|307.84|0
1649661940000|2022-04-11 07:25:40|310.66|308.26|310.97|308.57|310.97|308.57|310.66|308.26|0
1649661950000|2022-04-11 07:25:50|310.86|308.46|310.86|308.46|310.86|308.46|310.86|308.46|0
1649661960000|2022-04-11 07:26:00|310.45|308.05|309.82|307.42|310.45|308.05|309.82|307.42|0
1649661970000|2022-04-11 07:26:10|309.4|307|307.94|305.54|309.4|307|307.94|305.54|0
1649661980000|2022-04-11 07:26:20|307.53|305.13|307.74|305.34|307.74|305.34|306.9|304.5|0
1649661990000|2022-04-11 07:26:30|307.53|305.13|307.11|304.71|307.53|305.13|307.11|304.71|0
1649662000000|2022-04-11 07:26:40|306.8|304.4|306.6|304.2|306.8|304.4|306.49|304.09|0
1649662010000|2022-04-11 07:26:50|306.28|303.88|305.87|303.47|306.28|303.88|305.87|303.47|0
1649662020000|2022-04-11 07:27:00|306.49|304.09|306.49|304.09|306.7|304.3|306.28|303.88|0
1649662030000|2022-04-11 07:27:10|306.9|304.5|306.7|304.3|306.9|304.5|306.28|303.88|0
1649662040000|2022-04-11 07:27:20|306.49|304.09|306.28|303.88|306.7|304.3|306.28|303.88|0
1649662050000|2022-04-11 07:27:30|307.01|304.61|306.7|304.3|307.01|304.61|306.28|303.88|0
1649662060000|2022-04-11 07:27:40|306.28|303.88|306.7|304.3|306.7|304.3|306.28|303.88|0
1649662070000|2022-04-11 07:27:50|306.49|304.09|305.04|302.64|306.49|304.09|305.04|302.64|0
1649662080000|2022-04-11 07:28:00|303.17|300.77|303.17|300.77|303.49|301.09|303.17|300.77|0
1649662090000|2022-04-11 07:28:10|302.76|300.36|302.55|300.15|302.96|300.56|302.55|300.15|0
1649662100000|2022-04-11 07:28:20|303.17|300.77|302.87|300.47|303.17|300.77|302.87|300.47|0
1649662110000|2022-04-11 07:28:30|302.96|300.56|302.86|300.46|302.96|300.56|302.86|300.46|0
1649662120000|2022-04-11 07:28:40|303.17|300.77|303.58|301.18|303.58|301.18|302.96|300.56|0
1649662130000|2022-04-11 07:28:50|302.96|300.56|302.96|300.56|302.96|300.56|302.96|300.56|0
1649662140000|2022-04-11 07:29:00|302.76|300.36|302.76|300.36|302.86|300.46|302.76|300.36|0
1649662150000|2022-04-11 07:29:10|302.55|300.15|301.93|299.53|302.55|300.15|301.93|299.53|0
1649662160000|2022-04-11 07:29:20|301.11|298.71|300.69|298.29|301.11|298.71|300.69|298.29|0
1649662180000|2022-04-11 07:29:40|300.49|298.09|299.25|296.85|300.69|298.29|299.25|296.85|0
1649662190000|2022-04-11 07:29:50|299.46|297.06|298.84|296.44|299.46|297.06|298.84|296.44|0
1649662200000|2022-04-11 07:30:00|298.63|296.23|298.63|296.23|298.63|296.23|298.43|296.03|0
1649662210000|2022-04-11 07:30:10|299.05|296.65|299.05|296.65|299.05|296.65|298.74|296.34|0
1649662220000|2022-04-11 07:30:20|299.46|297.06|299.46|297.06|299.46|297.06|299.05|296.65|0
1649662230000|2022-04-11 07:30:30|300.07|297.67|299.05|296.65|300.07|297.67|298.63|296.23|0
1649662240000|2022-04-11 07:30:40|299.46|297.06|299.15|296.75|299.46|297.06|299.15|296.75|0
1649662250000|2022-04-11 07:30:50|299.25|296.85|298.84|296.44|299.25|296.85|298.84|296.44|0
1649662260000|2022-04-11 07:31:00|299.25|296.85|299.05|296.65|299.25|296.85|298.84|296.44|0
1649662270000|2022-04-11 07:31:10|300.07|297.67|299.25|296.85|300.07|297.67|299.25|296.85|0
1649662280000|2022-04-11 07:31:20|299.66|297.26|299.25|296.85|299.87|297.47|299.25|296.85|0
1649662290000|2022-04-11 07:31:30|299.36|296.96|299.87|297.47|300.28|297.88|299.36|296.96|0
1649662300000|2022-04-11 07:31:40|300.07|297.67|300.69|298.29|300.8|298.4|300.07|297.67|0
1649662310000|2022-04-11 07:31:50|300.9|298.5|300.69|298.29|301.31|298.91|300.69|298.29|0
1649662320000|2022-04-11 07:32:00|300.39|297.99|300.9|298.5|300.9|298.5|300.39|297.99|0
1649662330000|2022-04-11 07:32:10|301.52|299.12|301.52|299.12|301.52|299.12|301.52|299.12|0
1649662340000|2022-04-11 07:32:20|301.93|299.53|301.72|299.32|301.93|299.53|301.72|299.32|0
1649662350000|2022-04-11 07:32:30|301.52|299.12|301.31|298.91|301.72|299.32|301.31|298.91|0
1649662360000|2022-04-11 07:32:40|301.52|299.12|301.42|299.02|301.52|299.12|301.42|299.02|0
1649662370000|2022-04-11 07:32:50|301.52|299.12|300.9|298.5|301.52|299.12|300.9|298.5|0
1649662380000|2022-04-11 07:33:00|301.1|298.7|300.9|298.5|301.1|298.7|300.9|298.5|0
1649662390000|2022-04-11 07:33:10|301.31|298.91|301.31|298.91|301.52|299.12|301.21|298.81|0
1649662400000|2022-04-11 07:33:20|300.69|298.29|300.9|298.5|300.9|298.5|300.69|298.29|0
1649662410000|2022-04-11 07:33:30|301|298.6|300.07|297.67|301|298.6|300.07|297.67|0
1649662420000|2022-04-11 07:33:40|299.66|297.26|299.04|296.64|299.87|297.47|299.04|296.64|0
1649662430000|2022-04-11 07:33:50|298.84|296.44|299.46|297.06|299.46|297.06|298.84|296.44|0
1649662440000|2022-04-11 07:34:00|300.07|297.67|300.28|297.88|300.28|297.88|300.07|297.67|0
1649662450000|2022-04-11 07:34:10|300.49|298.09|300.59|298.19|300.59|298.19|300.49|298.09|0
1649662460000|2022-04-11 07:34:20|299.87|297.47|299.87|297.47|299.87|297.47|299.66|297.26|0
1649662480000|2022-04-11 07:34:40|299.97|297.57|299.87|297.47|300.07|297.67|299.87|297.47|0
1649662490000|2022-04-11 07:34:50|299.77|297.37|299.87|297.47|299.87|297.47|299.66|297.26|0
1649662500000|2022-04-11 07:35:00|299.66|297.26|299.04|296.64|299.66|297.26|299.04|296.64|0
1649662510000|2022-04-11 07:35:10|298.63|296.23|299.04|296.64|299.04|296.64|298.63|296.23|0
1649662520000|2022-04-11 07:35:20|298.84|296.44|299.87|297.47|299.87|297.47|298.84|296.44|0
1649662530000|2022-04-11 07:35:30|299.56|297.16|299.66|297.26|299.66|297.26|299.56|297.16|0
1649662540000|2022-04-11 07:35:40|299.77|297.37|299.45|297.05|299.77|297.37|299.45|297.05|0
1649662550000|2022-04-11 07:35:50|299.77|297.37|299.66|297.26|299.87|297.47|299.66|297.26|0
1649662560000|2022-04-11 07:36:00|299.87|297.47|299.45|297.05|299.87|297.47|299.45|297.05|0
1649662570000|2022-04-11 07:36:10|299.25|296.85|299.25|296.85|299.25|296.85|299.25|296.85|0
1649662580000|2022-04-11 07:36:20|299.36|296.96|299.45|297.05|299.45|297.05|299.36|296.96|0
1649662590000|2022-04-11 07:36:30|299.66|297.26|300.28|297.88|300.28|297.88|299.66|297.26|0
1649662600000|2022-04-11 07:36:40|300.48|298.08|299.87|297.47|300.48|298.08|299.87|297.47|0
1649662610000|2022-04-11 07:36:50|299.97|297.57|300.28|297.88|300.28|297.88|299.97|297.57|0
1649662620000|2022-04-11 07:37:00|300.48|298.08|300.48|298.08|300.69|298.29|300.48|298.08|0
1649662630000|2022-04-11 07:37:10|300.07|297.67|299.87|297.47|300.07|297.67|299.87|297.47|0
1649662640000|2022-04-11 07:37:20|300.07|297.67|300.07|297.67|300.18|297.78|300.07|297.67|0
1649662650000|2022-04-11 07:37:30|299.87|297.47|299.66|297.26|299.87|297.47|299.66|297.26|0
1649662660000|2022-04-11 07:37:40|299.25|296.85|299.45|297.05|299.45|297.05|299.25|296.85|0
1649662670000|2022-04-11 07:37:50|299.25|296.85|299.25|296.85|299.25|296.85|299.15|296.75|0
1649662680000|2022-04-11 07:38:00|299.04|296.64|298.84|296.44|299.04|296.64|298.63|296.23|0
1649662690000|2022-04-11 07:38:10|298.74|296.34|299.25|296.85|299.45|297.05|298.74|296.34|0
1649662700000|2022-04-11 07:38:20|299.04|296.64|298.84|296.44|299.04|296.64|298.74|296.34|0
1649662710000|2022-04-11 07:38:30|299.25|296.85|299.04|296.64|299.25|296.85|299.04|296.64|0
1649662720000|2022-04-11 07:38:40|298.94|296.54|299.04|296.64|299.15|296.75|298.94|296.54|0
1649662730000|2022-04-11 07:38:50|298.94|296.54|298.94|296.54|298.94|296.54|298.94|296.54|0
1649662740000|2022-04-11 07:39:00|298.74|296.34|298.94|296.54|299.04|296.64|298.74|296.34|0
1649662750000|2022-04-11 07:39:10|298.74|296.34|299.25|296.85|299.25|296.85|298.74|296.34|0
1649662760000|2022-04-11 07:39:20|299.35|296.95|299.04|296.64|299.35|296.95|299.04|296.64|0
1649662770000|2022-04-11 07:39:30|298.63|296.23|298.84|296.44|298.84|296.44|298.63|296.23|0
1649662780000|2022-04-11 07:39:40|298.94|296.54|298.84|296.44|298.94|296.54|298.84|296.44|0
1649662790000|2022-04-11 07:39:50|298.94|296.54|298.84|296.44|298.94|296.54|298.63|296.23|0
1649662800000|2022-04-11 07:40:00|298.63|296.23|298.22|295.82|298.63|296.23|298.22|295.82|0
1649662810000|2022-04-11 07:40:10|298.33|295.93|299.04|296.64|299.04|296.64|298.33|295.93|0
1649662820000|2022-04-11 07:40:20|299.15|296.75|299.04|296.64|299.25|296.85|299.04|296.64|0
1649662830000|2022-04-11 07:40:30|298.63|296.23|299.04|296.64|299.04|296.64|298.63|296.23|0
1649662840000|2022-04-11 07:40:40|298.84|296.44|298.84|296.44|299.04|296.64|298.84|296.44|0
1649662850000|2022-04-11 07:40:50|298.94|296.54|299.04|296.64|299.04|296.64|298.84|296.44|0
1649662860000|2022-04-11 07:41:00|298.84|296.44|298.84|296.44|299.04|296.64|298.84|296.44|0
1649662870000|2022-04-11 07:41:10|298.63|296.23|298.33|295.93|298.63|296.23|298.22|295.82|0
1649662880000|2022-04-11 07:41:20|298.22|295.82|298.84|296.44|298.84|296.44|298.22|295.82|0
1649662900000|2022-04-11 07:41:40|298.42|296.02|298.22|295.82|298.42|296.02|298.22|295.82|0
1649662910000|2022-04-11 07:41:50|298.42|296.02|298.42|296.02|298.53|296.13|298.42|296.02|0
1649662920000|2022-04-11 07:42:00|298.63|296.23|298.63|296.23|298.63|296.23|298.63|296.23|0
1649662930000|2022-04-11 07:42:10|298.42|296.02|298.84|296.44|298.84|296.44|298.42|296.02|0
1649662940000|2022-04-11 07:42:20|298.94|296.54|298.84|296.44|299.04|296.64|298.84|296.44|0
1649662950000|2022-04-11 07:42:30|298.63|296.23|299.35|296.95|299.35|296.95|298.63|296.23|0
1649662960000|2022-04-11 07:42:40|299.25|296.85|299.25|296.85|299.25|296.85|299.04|296.64|0
1649662970000|2022-04-11 07:42:50|299.35|296.95|299.45|297.05|299.45|297.05|299.35|296.95|0
1649662980000|2022-04-11 07:43:00|299.56|297.16|299.25|296.85|299.56|297.16|299.25|296.85|0
1649662990000|2022-04-11 07:43:10|299.66|297.26|299.97|297.57|299.97|297.57|299.66|297.26|0
1649663000000|2022-04-11 07:43:20|300.38|297.98|300.07|297.67|300.59|298.19|300.07|297.67|0
1649663010000|2022-04-11 07:43:30|300.28|297.88|299.66|297.26|300.28|297.88|299.66|297.26|0
1649663020000|2022-04-11 07:43:40|299.76|297.36|300.07|297.67|300.07|297.67|299.66|297.26|0
1649663030000|2022-04-11 07:43:50|299.97|297.57|299.86|297.46|299.97|297.57|299.86|297.46|0
1649663040000|2022-04-11 07:44:00|299.97|297.57|299.97|297.57|300.07|297.67|299.97|297.57|0
1649663050000|2022-04-11 07:44:10|300.07|297.67|299.86|297.46|300.07|297.67|299.76|297.36|0
1649663060000|2022-04-11 07:44:20|299.97|297.57|300.07|297.67|300.07|297.67|299.86|297.46|0
1649663070000|2022-04-11 07:44:30|299.97|297.57|299.86|297.46|300.07|297.67|299.86|297.46|0
1649663080000|2022-04-11 07:44:40|299.97|297.57|300.28|297.88|300.28|297.88|299.97|297.57|0
1649663090000|2022-04-11 07:44:50|300.38|297.98|300.18|297.78|300.38|297.98|300.18|297.78|0
1649663100000|2022-04-11 07:45:00|300.07|297.67|300.69|298.29|300.69|298.29|300.07|297.67|0
1649663110000|2022-04-11 07:45:10|300.89|298.49|300.89|298.49|300.89|298.49|300.89|298.49|0
1649663120000|2022-04-11 07:45:20|301.1|298.7|301.31|298.91|301.31|298.91|301.1|298.7|0
1649663130000|2022-04-11 07:45:30|301.92|299.52|302.13|299.73|302.13|299.73|301.72|299.32|0
1649663140000|2022-04-11 07:45:40|301.92|299.52|300.69|298.29|301.92|299.52|300.69|298.29|0
1649663150000|2022-04-11 07:45:50|300.27|297.87|300.38|297.98|300.38|297.98|299.97|297.57|0
1649663160000|2022-04-11 07:46:00|300.48|298.08|300.07|297.67|300.48|298.08|300.07|297.67|0
1649663170000|2022-04-11 07:46:10|300.18|297.78|300.48|298.08|300.48|298.08|300.07|297.67|0
1649663180000|2022-04-11 07:46:20|300.07|297.67|299.97|297.57|300.07|297.67|299.97|297.57|0
1649663190000|2022-04-11 07:46:30|300.07|297.67|299.86|297.46|300.07|297.67|299.86|297.46|0
1649663200000|2022-04-11 07:46:40|299.66|297.26|299.66|297.26|299.66|297.26|299.56|297.16|0
1649663210000|2022-04-11 07:46:50|299.97|297.57|299.97|297.57|300.07|297.67|299.97|297.57|0
1649663220000|2022-04-11 07:47:00|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1649663230000|2022-04-11 07:47:10|299.66|297.26|299.66|297.26|299.66|297.26|299.66|297.26|0
1649663240000|2022-04-11 07:47:20|299.45|297.05|299.66|297.26|299.66|297.26|299.24|296.84|0
1649663250000|2022-04-11 07:47:30|299.97|297.57|300.07|297.67|300.07|297.67|299.86|297.46|0
1649663260000|2022-04-11 07:47:40|299.86|297.46|299.45|297.05|299.97|297.57|299.45|297.05|0
1649663270000|2022-04-11 07:47:50|299.66|297.26|299.56|297.16|299.76|297.36|299.56|297.16|0
1649663280000|2022-04-11 07:48:00|299.66|297.26|299.04|296.64|299.66|297.26|298.83|296.43|0
1649663290000|2022-04-11 07:48:10|298.63|296.23|298.22|295.82|298.83|296.43|298.22|295.82|0
1649663300000|2022-04-11 07:48:20|297.71|295.31|295.96|293.56|297.71|295.31|295.96|293.56|0
1649663310000|2022-04-11 07:48:30|296.16|293.76|296.57|294.17|296.78|294.38|296.16|293.76|0
1649663320000|2022-04-11 07:48:40|296.68|294.28|296.68|294.28|296.68|294.28|296.57|294.17|0
1649663330000|2022-04-11 07:48:50|296.78|294.38|297.6|295.2|297.6|295.2|296.78|294.38|0
1649663340000|2022-04-11 07:49:00|297.39|294.99|297.81|295.41|298.01|295.61|297.39|294.99|0
1649663350000|2022-04-11 07:49:10|298.01|295.61|298.12|295.72|298.12|295.72|298.01|295.61|0
1649663360000|2022-04-11 07:49:20|298.22|295.82|298.53|296.13|298.53|296.13|298.22|295.82|0
1649663370000|2022-04-11 07:49:30|298.63|296.23|298.12|295.72|298.63|296.23|298.01|295.61|0
1649663380000|2022-04-11 07:49:40|298.01|295.61|298.12|295.72|298.12|295.72|297.81|295.41|0
1649663390000|2022-04-11 07:49:50|298.22|295.82|298.63|296.23|298.63|296.23|298.12|295.72|0
1649663400000|2022-04-11 07:50:00|298.53|296.13|299.04|296.64|299.04|296.64|298.53|296.13|0
1649663410000|2022-04-11 07:50:10|299.24|296.84|299.04|296.64|299.35|296.95|299.04|296.64|0
1649663420000|2022-04-11 07:50:20|299.14|296.74|299.24|296.84|299.24|296.84|298.83|296.43|0
1649663430000|2022-04-11 07:50:30|299.45|297.05|299.04|296.64|299.66|297.26|299.04|296.64|0
1649663440000|2022-04-11 07:50:40|299.66|297.26|300.07|297.67|300.07|297.67|299.66|297.26|0
1649663450000|2022-04-11 07:50:50|299.97|297.57|300.07|297.67|300.27|297.87|299.97|297.57|0
1649663460000|2022-04-11 07:51:00|299.24|296.84|298.83|296.43|299.45|297.05|298.63|296.23|0
1649663470000|2022-04-11 07:51:10|299.04|296.64|299.65|297.25|299.65|297.25|299.04|296.64|0
1649663490000|2022-04-11 07:51:30|299.56|297.16|299.97|297.57|299.97|297.57|299.56|297.16|0
1649663500000|2022-04-11 07:51:40|299.86|297.46|300.07|297.67|300.07|297.67|299.86|297.46|0
1649663510000|2022-04-11 07:51:50|299.97|297.57|300.48|298.08|300.48|298.08|299.97|297.57|0
1649663520000|2022-04-11 07:52:00|300.27|297.87|300.07|297.67|300.27|297.87|300.07|297.67|0
1649663530000|2022-04-11 07:52:10|300.27|297.87|300.07|297.67|300.38|297.98|300.07|297.67|0
1649663540000|2022-04-11 07:52:20|300.27|297.87|300.07|297.67|300.27|297.87|300.07|297.67|0
1649663550000|2022-04-11 07:52:30|299.86|297.46|299.45|297.05|299.86|297.46|299.45|297.05|0
1649663560000|2022-04-11 07:52:40|299.65|297.25|299.65|297.25|299.65|297.25|299.56|297.16|0
1649663570000|2022-04-11 07:52:50|299.76|297.36|299.86|297.46|300.07|297.67|299.76|297.36|0
1649663580000|2022-04-11 07:53:00|299.76|297.36|299.86|297.46|299.86|297.46|299.65|297.25|0
1649663590000|2022-04-11 07:53:10|299.76|297.36|299.86|297.46|299.86|297.46|299.65|297.25|0
1649663600000|2022-04-11 07:53:20|299.65|297.25|299.65|297.25|299.65|297.25|299.65|297.25|0
1649663610000|2022-04-11 07:53:30|299.86|297.46|299.65|297.25|299.86|297.46|299.65|297.25|0
1649663620000|2022-04-11 07:53:40|300.07|297.67|300.68|298.28|301.1|298.7|300.07|297.67|0
1649663630000|2022-04-11 07:53:50|300.79|298.39|297.91|295.51|300.79|298.39|297.91|295.51|0
1649663640000|2022-04-11 07:54:00|297.81|295.41|298.12|295.72|298.23|295.83|297.7|295.3|0
1649663650000|2022-04-11 07:54:10|298.54|296.14|298.02|295.62|298.54|296.14|297.91|295.51|0
1649663660000|2022-04-11 07:54:20|298.12|295.72|298.12|295.72|298.33|295.93|298.12|295.72|0
1649663670000|2022-04-11 07:54:30|298.23|295.83|298.33|295.93|298.33|295.93|298.23|295.83|0
1649663680000|2022-04-11 07:54:40|298.95|296.55|298.65|296.25|298.95|296.55|298.54|296.14|0
1649663690000|2022-04-11 07:54:50|298.75|296.35|298.54|296.14|298.75|296.35|298.44|296.04|0
1649663700000|2022-04-11 07:55:00|298.23|295.83|298.12|295.72|298.33|295.93|298.12|295.72|0
1649663710000|2022-04-11 07:55:10|298.54|296.14|298.65|296.25|298.75|296.35|298.54|296.14|0
1649663720000|2022-04-11 07:55:20|298.75|296.35|299.16|296.76|299.16|296.76|298.75|296.35|0
1649663730000|2022-04-11 07:55:30|299.27|296.87|298.95|296.55|299.27|296.87|298.95|296.55|0
1649663740000|2022-04-11 07:55:40|299.16|296.76|298.75|296.35|299.16|296.76|298.75|296.35|0
1649663750000|2022-04-11 07:55:50|298.65|296.25|298.75|296.35|298.75|296.35|298.54|296.14|0
1649663760000|2022-04-11 07:56:00|298.95|296.55|299.16|296.76|299.16|296.76|298.85|296.45|0
1649663770000|2022-04-11 07:56:10|299.06|296.66|299.37|296.97|299.37|296.97|299.06|296.66|0
1649663780000|2022-04-11 07:56:20|299.58|297.18|298.95|296.55|299.58|297.18|298.95|296.55|0
1649663790000|2022-04-11 07:56:30|298.85|296.45|299.06|296.66|299.06|296.66|298.85|296.45|0
1649663800000|2022-04-11 07:56:40|299.37|296.97|299.16|296.76|299.37|296.97|299.16|296.76|0
1649663810000|2022-04-11 07:56:50|299.37|296.97|298.95|296.55|299.37|296.97|298.95|296.55|0
1649663820000|2022-04-11 07:57:00|298.74|296.34|298.95|296.55|298.95|296.55|298.74|296.34|0
1649663830000|2022-04-11 07:57:10|299.37|296.97|299.37|296.97|299.37|296.97|299.37|296.97|0
1649663840000|2022-04-11 07:57:20|299.48|297.08|299.16|296.76|299.48|297.08|299.16|296.76|0
1649663850000|2022-04-11 07:57:30|299.06|296.66|299.06|296.66|299.06|296.66|299.06|296.66|0
1649663860000|2022-04-11 07:57:40|299.16|296.76|299.37|296.97|299.37|296.97|299.16|296.76|0
1649663870000|2022-04-11 07:57:50|299.16|296.76|299.16|296.76|299.27|296.87|299.16|296.76|0
1649663880000|2022-04-11 07:58:00|299.37|296.97|299.9|297.5|299.9|297.5|299.37|296.97|0
1649663890000|2022-04-11 07:58:10|300.21|297.81|300|297.6|300.21|297.81|300|297.6|0
1649663900000|2022-04-11 07:58:20|300.21|297.81|300.21|297.81|300.42|298.02|300.21|297.81|0
1649663910000|2022-04-11 07:58:30|300|297.6|299.79|297.39|300|297.6|299.79|297.39|0
1649663930000|2022-04-11 07:58:50|299.9|297.5|300.42|298.02|300.42|298.02|299.9|297.5|0
1649663940000|2022-04-11 07:59:00|300.63|298.23|300.42|298.02|300.63|298.23|300.32|297.92|0
1649663950000|2022-04-11 07:59:10|300.53|298.13|300.21|297.81|300.53|298.13|300.21|297.81|0
1649663960000|2022-04-11 07:59:20|300.11|297.71|300|297.6|300.11|297.71|300|297.6|0
1649663970000|2022-04-11 07:59:30|299.79|297.39|300|297.6|300.21|297.81|299.79|297.39|0
1649663980000|2022-04-11 07:59:40|300.42|298.02|300.63|298.23|300.63|298.23|300.21|297.81|0
1649663990000|2022-04-11 07:59:50|300.53|298.13|300.63|298.23|300.63|298.23|300.42|298.02|0
1649664000000|2022-04-11 08:00:00|300.42|298.02|300.21|297.81|300.63|298.23|300.21|297.81|0
1649664010000|2022-04-11 08:00:10|300.63|298.23|300|297.6|300.84|298.44|300|297.6|0
1649664020000|2022-04-11 08:00:20|299.9|297.5|299.37|296.97|299.9|297.5|299.37|296.97|0
1649664030000|2022-04-11 08:00:30|299.79|297.39|298.53|296.13|299.79|297.39|298.53|296.13|0
1649664040000|2022-04-11 08:00:40|298.74|296.34|299.37|296.97|299.37|296.97|298.74|296.34|0
1649664050000|2022-04-11 08:00:50|299.16|296.76|298.43|296.03|299.16|296.76|298.33|295.93|0
1649664060000|2022-04-11 08:01:00|298.53|296.13|298.64|296.24|298.74|296.34|298.53|296.13|0
1649664070000|2022-04-11 08:01:10|298.74|296.34|298.95|296.55|298.95|296.55|298.53|296.13|0
1649664080000|2022-04-11 08:01:20|299.37|296.97|299.79|297.39|299.79|297.39|299.37|296.97|0
1649664090000|2022-04-11 08:01:30|300|297.6|299.58|297.18|300|297.6|299.58|297.18|0
1649664100000|2022-04-11 08:01:40|299.37|296.97|299.79|297.39|299.79|297.39|299.37|296.97|0
1649664110000|2022-04-11 08:01:50|300|297.6|300.63|298.23|300.63|298.23|300|297.6|0
1649664120000|2022-04-11 08:02:00|300.84|298.44|300.63|298.23|300.84|298.44|300.63|298.23|0
1649664130000|2022-04-11 08:02:10|300.42|298.02|300.63|298.23|300.63|298.23|300.21|297.81|0
1649664140000|2022-04-11 08:02:20|300.84|298.44|300.84|298.44|300.84|298.44|300.84|298.44|0
1649664150000|2022-04-11 08:02:30|301.05|298.65|301.05|298.65|301.05|298.65|300.42|298.02|0
1649664160000|2022-04-11 08:02:40|300.84|298.44|301.88|299.48|301.88|299.48|300.84|298.44|0
1649664170000|2022-04-11 08:02:50|301.67|299.27|301.25|298.85|301.67|299.27|301.25|298.85|0
1649664180000|2022-04-11 08:03:00|301.46|299.06|302.3|299.9|302.3|299.9|301.46|299.06|0
1649664190000|2022-04-11 08:03:10|302.09|299.69|302.51|300.11|302.51|300.11|302.09|299.69|0
1649664200000|2022-04-11 08:03:20|302.3|299.9|302.51|300.11|302.51|300.11|302.09|299.69|0
1649664210000|2022-04-11 08:03:30|302.09|299.69|302.3|299.9|302.3|299.9|302.09|299.69|0
1649664220000|2022-04-11 08:03:40|302.51|300.11|302.51|300.11|302.51|300.11|302.51|300.11|0
1649664240000|2022-04-11 08:04:00|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1649664250000|2022-04-11 08:04:10|301.88|299.48|302.09|299.69|302.3|299.9|301.88|299.48|0
1649664260000|2022-04-11 08:04:20|302.3|299.9|302.3|299.9|302.3|299.9|302.09|299.69|0
1649664270000|2022-04-11 08:04:30|302.51|300.11|302.51|300.11|302.51|300.11|302.3|299.9|0
1649664280000|2022-04-11 08:04:40|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649664290000|2022-04-11 08:04:50|303.14|300.74|303.98|301.58|303.98|301.58|303.14|300.74|0
1649664300000|2022-04-11 08:05:00|304.2|301.8|303.77|301.37|304.41|302.01|303.77|301.37|0
1649664310000|2022-04-11 08:05:10|304.2|301.8|304.41|302.01|304.41|302.01|304.2|301.8|0
1649664320000|2022-04-11 08:05:20|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1649664330000|2022-04-11 08:05:30|304.2|301.8|304.52|302.12|304.52|302.12|304.2|301.8|0
1649664340000|2022-04-11 08:05:40|304.62|302.22|304.3|301.9|304.62|302.22|304.2|301.8|0
1649664350000|2022-04-11 08:05:50|304.2|301.8|303.56|301.16|304.2|301.8|303.56|301.16|0
1649664360000|2022-04-11 08:06:00|302.93|300.53|303.35|300.95|303.35|300.95|302.93|300.53|0
1649664370000|2022-04-11 08:06:10|304.41|302.01|303.98|301.58|304.41|302.01|303.98|301.58|0
1649664380000|2022-04-11 08:06:20|304.41|302.01|304.83|302.43|304.83|302.43|304.41|302.01|0
1649664390000|2022-04-11 08:06:30|305.46|303.06|305.25|302.85|305.46|303.06|305.25|302.85|0
1649664400000|2022-04-11 08:06:40|305.46|303.06|305.25|302.85|305.46|303.06|305.25|302.85|0
1649664410000|2022-04-11 08:06:50|305.04|302.64|305.36|302.96|305.46|303.06|305.04|302.64|0
1649664420000|2022-04-11 08:07:00|305.04|302.64|305.67|303.27|305.67|303.27|305.04|302.64|0
1649664430000|2022-04-11 08:07:10|305.46|303.06|305.67|303.27|305.67|303.27|305.46|303.06|0
1649664440000|2022-04-11 08:07:20|305.88|303.48|305.57|303.17|305.88|303.48|305.57|303.17|0
1649664450000|2022-04-11 08:07:30|305.46|303.06|305.25|302.85|305.46|303.06|305.25|302.85|0
1649664460000|2022-04-11 08:07:40|305.04|302.64|304.62|302.22|305.04|302.64|304.62|302.22|0
1649664470000|2022-04-11 08:07:50|304.83|302.43|305.25|302.85|305.25|302.85|304.83|302.43|0
1649664480000|2022-04-11 08:08:00|304.83|302.43|303.98|301.58|304.83|302.43|303.98|301.58|0
1649664490000|2022-04-11 08:08:10|304.4|302|305.04|302.64|305.25|302.85|304.4|302|0
1649664500000|2022-04-11 08:08:20|305.67|303.27|307.15|304.75|307.15|304.75|305.67|303.27|0
1649664510000|2022-04-11 08:08:30|306.94|304.54|306.94|304.54|307.05|304.65|306.72|304.32|0
1649664520000|2022-04-11 08:08:40|306.3|303.9|306.09|303.69|306.3|303.9|306.09|303.69|0
1649664530000|2022-04-11 08:08:50|306.51|304.11|306.3|303.9|306.51|304.11|306.3|303.9|0
1649664540000|2022-04-11 08:09:00|306.09|303.69|305.88|303.48|306.3|303.9|305.67|303.27|0
1649664550000|2022-04-11 08:09:10|306.3|303.9|306.72|304.32|306.72|304.32|306.3|303.9|0
1649664560000|2022-04-11 08:09:20|306.93|304.53|307.36|304.96|307.36|304.96|306.93|304.53|0
1649664570000|2022-04-11 08:09:30|307.57|305.17|307.36|304.96|307.57|305.17|307.15|304.75|0
1649664580000|2022-04-11 08:09:40|307.15|304.75|307.36|304.96|307.36|304.96|307.15|304.75|0
1649664590000|2022-04-11 08:09:50|306.72|304.32|306.51|304.11|306.72|304.32|306.51|304.11|0
1649664600000|2022-04-11 08:10:00|306.93|304.53|306.93|304.53|307.36|304.96|306.93|304.53|0
1649664610000|2022-04-11 08:10:10|307.15|304.75|306.72|304.32|307.36|304.96|306.72|304.32|0
1649664620000|2022-04-11 08:10:20|306.51|304.11|305.88|303.48|306.51|304.11|305.88|303.48|0
1649664630000|2022-04-11 08:10:30|305.78|303.38|306.51|304.11|306.51|304.11|305.67|303.27|0
1649664640000|2022-04-11 08:10:40|305.88|303.48|305.67|303.27|305.88|303.48|305.67|303.27|0
1649664650000|2022-04-11 08:10:50|305.88|303.48|305.88|303.48|305.99|303.59|305.88|303.48|0
1649664660000|2022-04-11 08:11:00|306.09|303.69|306.41|304.01|306.51|304.11|306.09|303.69|0
1649664670000|2022-04-11 08:11:10|306.3|303.9|306.3|303.9|306.51|304.11|306.3|303.9|0
1649664680000|2022-04-11 08:11:20|306.51|304.11|306.09|303.69|306.51|304.11|306.09|303.69|0
1649664690000|2022-04-11 08:11:30|305.88|303.48|306.3|303.9|306.3|303.9|305.88|303.48|0
1649664700000|2022-04-11 08:11:40|306.41|304.01|306.51|304.11|306.51|304.11|306.3|303.9|0
1649664710000|2022-04-11 08:11:50|306.3|303.9|305.88|303.48|306.3|303.9|305.88|303.48|0
1649664720000|2022-04-11 08:12:00|305.99|303.59|306.3|303.9|306.3|303.9|305.99|303.59|0
1649664730000|2022-04-11 08:12:10|306.51|304.11|306.93|304.53|306.93|304.53|306.51|304.11|0
1649664740000|2022-04-11 08:12:20|306.62|304.22|306.51|304.11|306.62|304.22|306.51|304.11|0
1649664750000|2022-04-11 08:12:30|306.3|303.9|306.41|304.01|306.41|304.01|306.3|303.9|0
1649664760000|2022-04-11 08:12:40|306.51|304.11|306.72|304.32|306.72|304.32|306.51|304.11|0
1649664770000|2022-04-11 08:12:50|306.83|304.43|306.72|304.32|306.93|304.53|306.72|304.32|0
1649664780000|2022-04-11 08:13:00|306.83|304.43|306.72|304.32|306.83|304.43|306.72|304.32|0
1649664790000|2022-04-11 08:13:10|306.93|304.53|306.93|304.53|306.93|304.53|306.93|304.53|0
1649664800000|2022-04-11 08:13:20|307.36|304.96|307.14|304.74|307.36|304.96|306.93|304.53|0
1649664810000|2022-04-11 08:13:30|307.25|304.85|307.57|305.17|307.57|305.17|307.25|304.85|0
1649664820000|2022-04-11 08:13:40|307.36|304.96|307.25|304.85|307.36|304.96|307.14|304.74|0
1649664830000|2022-04-11 08:13:50|307.36|304.96|307.99|305.59|307.99|305.59|307.36|304.96|0
1649664840000|2022-04-11 08:14:00|307.89|305.49|307.57|305.17|307.89|305.49|307.57|305.17|0
1649664850000|2022-04-11 08:14:10|307.36|304.96|307.78|305.38|308.31|305.91|307.36|304.96|0
1649664860000|2022-04-11 08:14:20|307.99|305.59|307.78|305.38|307.99|305.59|307.78|305.38|0
1649664870000|2022-04-11 08:14:30|307.57|305.17|307.36|304.96|307.57|305.17|307.36|304.96|0
1649664880000|2022-04-11 08:14:40|307.14|304.74|307.36|304.96|307.36|304.96|307.14|304.74|0
1649664890000|2022-04-11 08:14:50|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1649664900000|2022-04-11 08:15:00|309.26|306.86|308.84|306.44|309.47|307.07|308.84|306.44|0
1649664910000|2022-04-11 08:15:10|308.41|306.01|307.57|305.17|308.41|306.01|307.57|305.17|0
1649664920000|2022-04-11 08:15:20|307.14|304.74|307.57|305.17|307.57|305.17|307.14|304.74|0
1649664930000|2022-04-11 08:15:30|307.78|305.38|307.14|304.74|307.78|305.38|307.14|304.74|0
1649664940000|2022-04-11 08:15:40|307.36|304.96|306.93|304.53|307.36|304.96|306.93|304.53|0
1649664950000|2022-04-11 08:15:50|306.72|304.32|306.93|304.53|306.93|304.53|306.72|304.32|0
1649664960000|2022-04-11 08:16:00|307.14|304.74|307.36|304.96|307.36|304.96|307.14|304.74|0
1649664970000|2022-04-11 08:16:10|307.14|304.74|307.47|305.07|307.47|305.07|306.93|304.53|0
1649664980000|2022-04-11 08:16:20|307.36|304.96|307.57|305.17|307.57|305.17|307.25|304.85|0
1649664990000|2022-04-11 08:16:30|307.78|305.38|307.99|305.59|307.99|305.59|307.57|305.17|0
1649665000000|2022-04-11 08:16:40|308.2|305.8|308.62|306.22|308.62|306.22|307.99|305.59|0
1649665010000|2022-04-11 08:16:50|308.95|306.55|309.05|306.65|309.05|306.65|308.84|306.44|0
1649665020000|2022-04-11 08:17:00|309.26|306.86|309.47|307.07|309.58|307.18|309.26|306.86|0
1649665030000|2022-04-11 08:17:10|309.37|306.97|309.37|306.97|309.37|306.97|309.26|306.86|0
1649665040000|2022-04-11 08:17:20|309.58|307.18|309.68|307.28|309.89|307.49|309.47|307.07|0
1649665050000|2022-04-11 08:17:30|309.89|307.49|310.32|307.92|310.32|307.92|309.89|307.49|0
1649665060000|2022-04-11 08:17:40|310.96|308.56|311.59|309.19|311.59|309.19|310.96|308.56|0
1649665070000|2022-04-11 08:17:50|311.38|308.98|311.59|309.19|311.59|309.19|311.07|308.67|0
1649665080000|2022-04-11 08:18:00|311.49|309.09|311.8|309.4|311.8|309.4|311.38|308.98|0
1649665090000|2022-04-11 08:18:10|312.23|309.83|313.08|310.68|313.72|311.32|312.23|309.83|0
1649665100000|2022-04-11 08:18:20|313.29|310.89|312.87|310.47|313.29|310.89|312.66|310.26|0
1649665110000|2022-04-11 08:18:30|313.93|311.53|313.51|311.11|313.93|311.53|313.51|311.11|0
1649665120000|2022-04-11 08:18:40|313.29|310.89|312.44|310.04|313.29|310.89|312.44|310.04|0
1649665130000|2022-04-11 08:18:50|313.08|310.68|313.51|311.11|313.51|311.11|312.87|310.47|0
1649665140000|2022-04-11 08:19:00|313.72|311.32|314.36|311.96|314.36|311.96|313.72|311.32|0
1649665150000|2022-04-11 08:19:10|314.79|312.39|315.43|313.03|315.43|313.03|314.79|312.39|0
1649665160000|2022-04-11 08:19:20|315|312.6|314.78|312.38|315.21|312.81|314.78|312.38|0
1649665170000|2022-04-11 08:19:30|315.21|312.81|314.57|312.17|315.42|313.02|314.57|312.17|0
1649665180000|2022-04-11 08:19:40|314.78|312.38|315|312.6|315|312.6|314.78|312.38|0
1649665190000|2022-04-11 08:19:50|315.42|313.02|315.42|313.02|315.64|313.24|315.21|312.81|0
1649665200000|2022-04-11 08:20:00|315.85|313.45|315.42|313.02|315.96|313.56|315.42|313.02|0
1649665210000|2022-04-11 08:20:10|315.64|313.24|316.07|313.67|316.07|313.67|315.64|313.24|0
1649665220000|2022-04-11 08:20:20|317.13|314.73|317.13|314.73|317.56|315.16|317.13|314.73|0
1649665230000|2022-04-11 08:20:30|316.92|314.52|316.49|314.09|316.92|314.52|316.07|313.67|0
1649665240000|2022-04-11 08:20:40|316.71|314.31|316.92|314.52|316.92|314.52|316.49|314.09|0
1649665250000|2022-04-11 08:20:50|317.13|314.73|316.39|313.99|317.13|314.73|316.39|313.99|0
1649665260000|2022-04-11 08:21:00|316.28|313.88|315.32|312.92|316.28|313.88|315.32|312.92|0
1649665270000|2022-04-11 08:21:10|315.21|312.81|314.78|312.38|315.64|313.24|314.78|312.38|0
1649665280000|2022-04-11 08:21:20|314.57|312.17|314.57|312.17|314.57|312.17|314.57|312.17|0
1649665290000|2022-04-11 08:21:30|314.36|311.96|314.14|311.74|314.57|312.17|314.14|311.74|0
1649665300000|2022-04-11 08:21:40|314.26|311.86|314.36|311.96|314.36|311.96|314.14|311.74|0
1649665310000|2022-04-11 08:21:50|314.14|311.74|314.47|312.07|314.47|312.07|314.14|311.74|0
1649665320000|2022-04-11 08:22:00|314.78|312.38|315|312.6|315.21|312.81|314.78|312.38|0
1649665330000|2022-04-11 08:22:10|314.9|312.5|314.78|312.38|314.9|312.5|314.57|312.17|0
1649665340000|2022-04-11 08:22:20|314.57|312.17|314.57|312.17|314.57|312.17|314.57|312.17|0
1649665350000|2022-04-11 08:22:30|314.36|311.96|315.64|313.24|315.64|313.24|314.36|311.96|0
1649665360000|2022-04-11 08:22:40|315.21|312.81|315.53|313.13|315.53|313.13|315|312.6|0
1649665370000|2022-04-11 08:22:50|315.64|313.24|315.53|313.13|315.85|313.45|315.42|313.02|0
1649665380000|2022-04-11 08:23:00|315.64|313.24|315.53|313.13|315.64|313.24|315.42|313.02|0
1649665390000|2022-04-11 08:23:10|315.21|312.81|315.32|312.92|315.42|313.02|315.21|312.81|0
1649665400000|2022-04-11 08:23:20|315.42|313.02|316.28|313.88|316.28|313.88|315.42|313.02|0
1649665410000|2022-04-11 08:23:30|316.39|313.99|316.71|314.31|316.71|314.31|316.39|313.99|0
1649665420000|2022-04-11 08:23:40|316.28|313.88|316.06|313.66|316.28|313.88|316.06|313.66|0
1649665430000|2022-04-11 08:23:50|315.85|313.45|316.18|313.78|316.28|313.88|315.85|313.45|0
1649665440000|2022-04-11 08:24:00|316.28|313.88|315.64|313.24|316.28|313.88|315.64|313.24|0
1649665450000|2022-04-11 08:24:10|315.53|313.13|315.42|313.02|315.64|313.24|315.21|312.81|0
1649665460000|2022-04-11 08:24:20|315.32|312.92|315.53|313.13|315.53|313.13|315.21|312.81|0
1649665470000|2022-04-11 08:24:30|315.42|313.02|316.06|313.66|316.06|313.66|315.42|313.02|0
1649665480000|2022-04-11 08:24:40|315.96|313.56|315.85|313.45|316.06|313.66|315.85|313.45|0
1649665490000|2022-04-11 08:24:50|316.28|313.88|316.06|313.66|316.28|313.88|316.06|313.66|0
1649665500000|2022-04-11 08:25:00|316.17|313.77|316.92|314.52|316.92|314.52|316.17|313.77|0
1649665510000|2022-04-11 08:25:10|316.7|314.3|319.06|316.66|319.06|316.66|316.7|314.3|0
1649665520000|2022-04-11 08:25:20|318.63|316.23|318.42|316.02|318.85|316.45|318.42|316.02|0
1649665530000|2022-04-11 08:25:30|317.99|315.59|318.42|316.02|318.42|316.02|317.99|315.59|0
1649665540000|2022-04-11 08:25:40|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1649665550000|2022-04-11 08:25:50|318.74|316.34|317.99|315.59|318.74|316.34|317.99|315.59|0
1649665560000|2022-04-11 08:26:00|317.56|315.16|317.46|315.06|317.56|315.16|317.35|314.95|0
1649665570000|2022-04-11 08:26:10|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1649665580000|2022-04-11 08:26:20|317.46|315.06|317.77|315.37|317.77|315.37|317.35|314.95|0
1649665590000|2022-04-11 08:26:30|317.46|315.06|317.77|315.37|317.77|315.37|317.35|314.95|0
1649665600000|2022-04-11 08:26:40|317.99|315.59|318.1|315.7|318.2|315.8|317.99|315.59|0
1649665610000|2022-04-11 08:26:50|317.77|315.37|317.56|315.16|317.99|315.59|317.56|315.16|0
1649665620000|2022-04-11 08:27:00|317.35|314.95|316.92|314.52|317.35|314.95|316.92|314.52|0
1649665630000|2022-04-11 08:27:10|317.13|314.73|317.56|315.16|317.56|315.16|317.13|314.73|0
1649665640000|2022-04-11 08:27:20|317.35|314.95|317.35|314.95|317.46|315.06|317.35|314.95|0
1649665650000|2022-04-11 08:27:30|317.56|315.16|317.77|315.37|317.77|315.37|317.56|315.16|0
1649665660000|2022-04-11 08:27:40|317.99|315.59|317.77|315.37|318.2|315.8|317.77|315.37|0
1649665670000|2022-04-11 08:27:50|317.88|315.48|317.77|315.37|317.88|315.48|317.77|315.37|0
1649665680000|2022-04-11 08:28:00|317.99|315.59|318.42|316.02|318.42|316.02|317.99|315.59|0
1649665690000|2022-04-11 08:28:10|318.1|315.7|317.77|315.37|318.2|315.8|317.77|315.37|0
1649665700000|2022-04-11 08:28:20|317.99|315.59|317.67|315.27|318.42|316.02|317.67|315.27|0
1649665710000|2022-04-11 08:28:30|317.77|315.37|317.99|315.59|317.99|315.59|317.77|315.37|0
1649665720000|2022-04-11 08:28:40|317.13|314.73|317.24|314.84|317.24|314.84|316.92|314.52|0
1649665730000|2022-04-11 08:28:50|317.13|314.73|316.49|314.09|317.24|314.84|316.49|314.09|0
1649665740000|2022-04-11 08:29:00|316.7|314.3|316.7|314.3|316.7|314.3|316.6|314.2|0
1649665750000|2022-04-11 08:29:10|316.6|314.2|316.49|314.09|316.7|314.3|316.49|314.09|0
1649665760000|2022-04-11 08:29:20|316.28|313.88|316.49|314.09|316.49|314.09|316.28|313.88|0
1649665770000|2022-04-11 08:29:30|316.6|314.2|317.13|314.73|317.13|314.73|316.6|314.2|0
1649665780000|2022-04-11 08:29:40|317.24|314.84|317.56|315.16|317.67|315.27|317.24|314.84|0
1649665790000|2022-04-11 08:29:50|317.46|315.06|316.7|314.3|317.46|315.06|316.7|314.3|0
1649665800000|2022-04-11 08:30:00|316.6|314.2|316.92|314.52|317.24|314.84|316.6|314.2|0
1649665810000|2022-04-11 08:30:10|317.03|314.63|316.49|314.09|317.03|314.63|316.49|314.09|0
1649665820000|2022-04-11 08:30:20|316.28|313.88|315.85|313.45|316.28|313.88|315.85|313.45|0
1649665830000|2022-04-11 08:30:30|315.64|313.24|315.63|313.23|315.85|313.45|315.63|313.23|0
1649665840000|2022-04-11 08:30:40|315.42|313.02|316.06|313.66|316.06|313.66|315.42|313.02|0
1649665850000|2022-04-11 08:30:50|315.85|313.45|315.96|313.56|316.06|313.66|315.85|313.45|0
1649665860000|2022-04-11 08:31:00|316.06|313.66|316.28|313.88|316.28|313.88|316.06|313.66|0
1649665870000|2022-04-11 08:31:10|316.06|313.66|315.96|313.56|316.06|313.66|315.96|313.56|0
1649665880000|2022-04-11 08:31:20|315.63|313.23|316.28|313.88|316.28|313.88|315.63|313.23|0
1649665890000|2022-04-11 08:31:30|316.39|313.99|316.7|314.3|316.92|314.52|316.39|313.99|0
1649665900000|2022-04-11 08:31:40|316.92|314.52|316.49|314.09|316.92|314.52|316.49|314.09|0
1649665910000|2022-04-11 08:31:50|316.92|314.52|317.13|314.73|317.13|314.73|316.92|314.52|0
1649665920000|2022-04-11 08:32:00|316.92|314.52|317.56|315.16|317.56|315.16|316.92|314.52|0
1649665930000|2022-04-11 08:32:10|317.77|315.37|318.63|316.23|318.63|316.23|317.77|315.37|0
1649665940000|2022-04-11 08:32:20|318.2|315.8|317.99|315.59|318.41|316.01|317.99|315.59|0
1649665950000|2022-04-11 08:32:30|318.2|315.8|318.2|315.8|318.2|315.8|318.2|315.8|0
1649665960000|2022-04-11 08:32:40|317.99|315.59|317.77|315.37|317.99|315.59|317.77|315.37|0
1649665970000|2022-04-11 08:32:50|317.99|315.59|317.13|314.73|317.99|315.59|317.13|314.73|0
1649665980000|2022-04-11 08:33:00|316.92|314.52|316.7|314.3|316.92|314.52|316.49|314.09|0
1649665990000|2022-04-11 08:33:10|316.6|314.2|316.49|314.09|316.6|314.2|316.49|314.09|0
1649666000000|2022-04-11 08:33:20|316.06|313.66|316.17|313.77|316.17|313.77|316.06|313.66|0
1649666010000|2022-04-11 08:33:30|316.39|313.99|316.39|313.99|316.49|314.09|316.39|313.99|0
1649666020000|2022-04-11 08:33:40|316.27|313.87|315.63|313.23|316.27|313.87|315.63|313.23|0
1649666030000|2022-04-11 08:33:50|315.53|313.13|315.63|313.23|315.74|313.34|315.53|313.13|0
1649666040000|2022-04-11 08:34:00|315.53|313.13|315.85|313.45|315.85|313.45|315.53|313.13|0
1649666050000|2022-04-11 08:34:10|316.06|313.66|315.32|312.92|316.06|313.66|315.32|312.92|0
1649666060000|2022-04-11 08:34:20|315.42|313.02|315.53|313.13|315.53|313.13|315.21|312.81|0
1649666070000|2022-04-11 08:34:30|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1649666080000|2022-04-11 08:34:40|315.21|312.81|315.85|313.45|315.85|313.45|315.21|312.81|0
1649666090000|2022-04-11 08:34:50|315.42|313.02|315.21|312.81|315.42|313.02|315.1|312.7|0
1649666100000|2022-04-11 08:35:00|315.85|313.45|315.42|313.02|315.85|313.45|315.42|313.02|0
1649666110000|2022-04-11 08:35:10|315.63|313.23|314.57|312.17|315.63|313.23|314.57|312.17|0
1649666120000|2022-04-11 08:35:20|314.78|312.38|314.57|312.17|314.78|312.38|314.57|312.17|0
1649666130000|2022-04-11 08:35:30|314.78|312.38|314.78|312.38|314.78|312.38|314.57|312.17|0
1649666140000|2022-04-11 08:35:40|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1649666150000|2022-04-11 08:35:50|314.57|312.17|314.57|312.17|314.78|312.38|314.57|312.17|0
1649666160000|2022-04-11 08:36:00|314.35|311.95|314.57|312.17|314.57|312.17|314.35|311.95|0
1649666170000|2022-04-11 08:36:10|314.35|311.95|314.57|312.17|314.57|312.17|314.35|311.95|0
1649666180000|2022-04-11 08:36:20|314.35|311.95|314.78|312.38|314.78|312.38|314.35|311.95|0
1649666190000|2022-04-11 08:36:30|314.99|312.59|314.78|312.38|314.99|312.59|314.68|312.28|0
1649666200000|2022-04-11 08:36:40|314.68|312.28|314.57|312.17|314.68|312.28|314.35|311.95|0
1649666210000|2022-04-11 08:36:50|314.35|311.95|314.14|311.74|314.35|311.95|314.14|311.74|0
1649666230000|2022-04-11 08:37:10|313.93|311.53|313.93|311.53|314.14|311.74|313.93|311.53|0
1649666240000|2022-04-11 08:37:20|314.14|311.74|314.35|311.95|314.35|311.95|314.14|311.74|0
1649666250000|2022-04-11 08:37:30|314.14|311.74|314.25|311.85|314.25|311.85|314.14|311.74|0
1649666260000|2022-04-11 08:37:40|314.14|311.74|314.35|311.95|314.35|311.95|314.14|311.74|0
1649666270000|2022-04-11 08:37:50|314.46|312.06|314.35|311.95|314.46|312.06|314.35|311.95|0
1649666280000|2022-04-11 08:38:00|314.57|312.17|314.78|312.38|315.21|312.81|314.57|312.17|0
1649666290000|2022-04-11 08:38:10|315.1|312.7|315.21|312.81|315.21|312.81|315.1|312.7|0
1649666300000|2022-04-11 08:38:20|314.99|312.59|315.21|312.81|315.21|312.81|314.99|312.59|0
1649666310000|2022-04-11 08:38:30|314.99|312.59|315.1|312.7|315.1|312.7|314.99|312.59|0
1649666320000|2022-04-11 08:38:40|314.99|312.59|314.89|312.49|314.99|312.59|314.57|312.17|0
1649666330000|2022-04-11 08:38:50|314.78|312.38|314.89|312.49|314.89|312.49|314.78|312.38|0
1649666340000|2022-04-11 08:39:00|314.78|312.38|315.21|312.81|315.21|312.81|314.78|312.38|0
1649666350000|2022-04-11 08:39:10|315.63|313.23|315.32|312.92|315.63|313.23|315.32|312.92|0
1649666360000|2022-04-11 08:39:20|314.78|312.38|315.21|312.81|315.21|312.81|314.78|312.38|0
1649666370000|2022-04-11 08:39:30|315.32|312.92|315.21|312.81|315.32|312.92|315.21|312.81|0
1649666380000|2022-04-11 08:39:40|315.1|312.7|314.78|312.38|315.1|312.7|314.78|312.38|0
1649666390000|2022-04-11 08:39:50|314.99|312.59|314.89|312.49|314.99|312.59|314.78|312.38|0
1649666400000|2022-04-11 08:40:00|314.78|312.38|314.99|312.59|314.99|312.59|314.78|312.38|0
1649666410000|2022-04-11 08:40:10|314.89|312.49|314.78|312.38|314.89|312.49|314.78|312.38|0
1649666420000|2022-04-11 08:40:20|315.21|312.81|315.21|312.81|315.21|312.81|315.1|312.7|0
1649666430000|2022-04-11 08:40:30|315.42|313.02|315.63|313.23|315.63|313.23|315.42|313.02|0
1649666440000|2022-04-11 08:40:40|315.42|313.02|315.2|312.8|315.42|313.02|314.99|312.59|0
1649666450000|2022-04-11 08:40:50|315.1|312.7|314.78|312.38|315.1|312.7|314.78|312.38|0
1649666460000|2022-04-11 08:41:00|315.2|312.8|315.42|313.02|315.42|313.02|315.2|312.8|0
1649666470000|2022-04-11 08:41:10|315.32|312.92|315.42|313.02|315.42|313.02|315.32|312.92|0
1649666480000|2022-04-11 08:41:20|315.1|312.7|314.25|311.85|315.1|312.7|314.25|311.85|0
1649666490000|2022-04-11 08:41:30|314.14|311.74|314.35|311.95|314.35|311.95|314.14|311.74|0
1649666500000|2022-04-11 08:41:40|314.14|311.74|314.14|311.74|314.35|311.95|314.14|311.74|0
1649666510000|2022-04-11 08:41:50|314.56|312.16|314.99|312.59|314.99|312.59|314.56|312.16|0
1649666520000|2022-04-11 08:42:00|314.78|312.38|314.78|312.38|314.78|312.38|314.78|312.38|0
1649666530000|2022-04-11 08:42:10|314.99|312.59|314.78|312.38|314.99|312.59|314.78|312.38|0
1649666540000|2022-04-11 08:42:20|314.56|312.16|314.35|311.95|314.56|312.16|314.35|311.95|0
1649666550000|2022-04-11 08:42:30|314.56|312.16|314.78|312.38|314.78|312.38|314.35|311.95|0
1649666560000|2022-04-11 08:42:40|314.99|312.59|314.99|312.59|314.99|312.59|314.89|312.49|0
1649666570000|2022-04-11 08:42:50|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1649666580000|2022-04-11 08:43:00|315.42|313.02|315.2|312.8|315.42|313.02|314.99|312.59|0
1649666590000|2022-04-11 08:43:10|315.42|313.02|315.2|312.8|315.42|313.02|315.2|312.8|0
1649666600000|2022-04-11 08:43:20|314.99|312.59|315.42|313.02|315.42|313.02|314.99|312.59|0
1649666610000|2022-04-11 08:43:30|315.2|312.8|314.99|312.59|315.2|312.8|314.99|312.59|0
1649666620000|2022-04-11 08:43:40|314.78|312.38|314.99|312.59|314.99|312.59|314.78|312.38|0
1649666630000|2022-04-11 08:43:50|315.2|312.8|315.42|313.02|315.42|313.02|315.2|312.8|0
1649666640000|2022-04-11 08:44:00|314.99|312.59|315.42|313.02|315.42|313.02|314.99|312.59|0
1649666650000|2022-04-11 08:44:10|315.53|313.13|315.63|313.23|315.63|313.23|315.53|313.13|0
1649666660000|2022-04-11 08:44:20|315.42|313.02|315.1|312.7|315.63|313.23|315.1|312.7|0
1649666670000|2022-04-11 08:44:30|315.2|312.8|314.99|312.59|315.2|312.8|314.78|312.38|0
1649666680000|2022-04-11 08:44:40|315.2|312.8|315.2|312.8|315.42|313.02|315.2|312.8|0
1649666690000|2022-04-11 08:44:50|314.99|312.59|315.1|312.7|315.1|312.7|314.99|312.59|0
1649666700000|2022-04-11 08:45:00|314.99|312.59|314.78|312.38|315.2|312.8|314.78|312.38|0
1649666710000|2022-04-11 08:45:10|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1649666720000|2022-04-11 08:45:20|314.78|312.38|314.78|312.38|314.78|312.38|314.56|312.16|0
1649666730000|2022-04-11 08:45:30|314.99|312.59|314.99|312.59|315.1|312.7|314.99|312.59|0
1649666740000|2022-04-11 08:45:40|314.78|312.38|314.78|312.38|314.78|312.38|314.78|312.38|0
1649666750000|2022-04-11 08:45:50|314.56|312.16|314.67|312.27|314.67|312.27|314.56|312.16|0
1649666760000|2022-04-11 08:46:00|314.78|312.38|314.78|312.38|314.78|312.38|314.56|312.16|0
1649666770000|2022-04-11 08:46:10|314.67|312.27|314.78|312.38|314.78|312.38|314.67|312.27|0
1649666780000|2022-04-11 08:46:20|314.99|312.59|314.78|312.38|314.99|312.59|314.78|312.38|0
1649666790000|2022-04-11 08:46:30|314.67|312.27|314.78|312.38|314.78|312.38|314.67|312.27|0
1649666800000|2022-04-11 08:46:40|314.99|312.59|314.99|312.59|314.99|312.59|314.89|312.49|0
1649666810000|2022-04-11 08:46:50|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1649666820000|2022-04-11 08:47:00|314.78|312.38|314.56|312.16|314.78|312.38|314.56|312.16|0
1649666830000|2022-04-11 08:47:10|314.78|312.38|314.78|312.38|314.78|312.38|314.78|312.38|0
1649666840000|2022-04-11 08:47:20|314.67|312.27|314.89|312.49|314.89|312.49|314.67|312.27|0
1649666850000|2022-04-11 08:47:30|314.78|312.38|314.78|312.38|314.89|312.49|314.78|312.38|0
1649666860000|2022-04-11 08:47:40|314.89|312.49|314.89|312.49|314.89|312.49|314.89|312.49|0
1649666870000|2022-04-11 08:47:50|314.78|312.38|314.56|312.16|314.78|312.38|314.56|312.16|0
1649666880000|2022-04-11 08:48:00|314.78|312.38|314.56|312.16|314.78|312.38|314.46|312.06|0
1649666890000|2022-04-11 08:48:10|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1649666900000|2022-04-11 08:48:20|314.03|311.63|313.5|311.1|314.03|311.63|313.5|311.1|0
1649666920000|2022-04-11 08:48:40|313.39|310.99|313.28|310.88|313.39|310.99|313.28|310.88|0
1649666930000|2022-04-11 08:48:50|313.07|310.67|313.28|310.88|313.28|310.88|313.07|310.67|0
1649666940000|2022-04-11 08:49:00|313.07|310.67|313.28|310.88|313.28|310.88|313.07|310.67|0
1649666950000|2022-04-11 08:49:10|313.18|310.78|312.65|310.25|313.18|310.78|312.65|310.25|0
1649666970000|2022-04-11 08:49:30|312.86|310.46|313.07|310.67|313.07|310.67|312.86|310.46|0
1649666980000|2022-04-11 08:49:40|312.86|310.46|312.97|310.57|312.97|310.57|312.86|310.46|0
1649666990000|2022-04-11 08:49:50|313.07|310.67|312.86|310.46|313.07|310.67|312.86|310.46|0
1649667000000|2022-04-11 08:50:00|312.65|310.25|312.65|310.25|312.65|310.25|312.54|310.14|0
1649667010000|2022-04-11 08:50:10|312.43|310.03|312.86|310.46|312.86|310.46|312.43|310.03|0
1649667020000|2022-04-11 08:50:20|312.76|310.36|313.07|310.67|313.07|310.67|312.76|310.36|0
1649667030000|2022-04-11 08:50:30|313.18|310.78|313.28|310.88|313.28|310.88|313.18|310.78|0
1649667040000|2022-04-11 08:50:40|313.5|311.1|313.5|311.1|313.5|311.1|313.5|311.1|0
1649667050000|2022-04-11 08:50:50|313.61|311.21|314.14|311.74|314.14|311.74|313.61|311.21|0
1649667060000|2022-04-11 08:51:00|314.03|311.63|313.71|311.31|314.03|311.63|313.71|311.31|0
1649667070000|2022-04-11 08:51:10|313.92|311.52|314.14|311.74|314.14|311.74|313.71|311.31|0
1649667080000|2022-04-11 08:51:20|314.03|311.63|314.14|311.74|314.14|311.74|313.92|311.52|0
1649667090000|2022-04-11 08:51:30|314.35|311.95|314.67|312.27|314.77|312.37|314.35|311.95|0
1649667100000|2022-04-11 08:51:40|314.56|312.16|314.35|311.95|314.56|312.16|314.25|311.85|0
1649667110000|2022-04-11 08:51:50|314.14|311.74|313.82|311.42|314.14|311.74|313.71|311.31|0
1649667120000|2022-04-11 08:52:00|313.92|311.52|314.25|311.85|314.35|311.95|313.92|311.52|0
1649667130000|2022-04-11 08:52:10|314.14|311.74|314.14|311.74|314.14|311.74|314.03|311.63|0
1649667140000|2022-04-11 08:52:20|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1649667150000|2022-04-11 08:52:30|313.71|311.31|313.28|310.88|313.71|311.31|313.28|310.88|0
1649667160000|2022-04-11 08:52:40|313.5|311.1|312.86|310.46|313.5|311.1|312.86|310.46|0
1649667170000|2022-04-11 08:52:50|312.97|310.57|313.07|310.67|313.07|310.67|312.97|310.57|0
1649667180000|2022-04-11 08:53:00|312.86|310.46|312.64|310.24|312.86|310.46|312.64|310.24|0
1649667190000|2022-04-11 08:53:10|312.75|310.35|312.64|310.24|312.86|310.46|312.64|310.24|0
1649667200000|2022-04-11 08:53:20|312.75|310.35|312.64|310.24|312.75|310.35|312.64|310.24|0
1649667210000|2022-04-11 08:53:30|312.54|310.14|312.64|310.24|312.64|310.24|312.54|310.14|0
1649667220000|2022-04-11 08:53:40|312.43|310.03|312.33|309.93|312.43|310.03|312.33|309.93|0
1649667230000|2022-04-11 08:53:50|312.43|310.03|312.43|310.03|312.43|310.03|312.33|309.93|0
1649667240000|2022-04-11 08:54:00|312.33|309.93|312.01|309.61|312.33|309.93|312.01|309.61|0
1649667250000|2022-04-11 08:54:10|312.22|309.82|312.01|309.61|312.22|309.82|312.01|309.61|0
1649667260000|2022-04-11 08:54:20|312.22|309.82|312.22|309.82|312.22|309.82|312.22|309.82|0
1649667270000|2022-04-11 08:54:30|312.64|310.24|312.86|310.46|312.86|310.46|312.64|310.24|0
1649667280000|2022-04-11 08:54:40|312.43|310.03|312.12|309.72|312.43|310.03|312.12|309.72|0
1649667290000|2022-04-11 08:54:50|312.22|309.82|312.01|309.61|312.22|309.82|312.01|309.61|0
1649667300000|2022-04-11 08:55:00|312.12|309.72|312.12|309.72|312.22|309.82|312.01|309.61|0
1649667310000|2022-04-11 08:55:10|312.01|309.61|312.22|309.82|312.22|309.82|312.01|309.61|0
1649667320000|2022-04-11 08:55:20|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1649667330000|2022-04-11 08:55:30|312.01|309.61|312.01|309.61|312.01|309.61|312.01|309.61|0
1649667340000|2022-04-11 08:55:40|312.22|309.82|312.22|309.82|312.22|309.82|312.22|309.82|0
1649667350000|2022-04-11 08:55:50|312.01|309.61|312.22|309.82|312.22|309.82|312.01|309.61|0
1649667360000|2022-04-11 08:56:00|312.43|310.03|312.43|310.03|312.43|310.03|312.22|309.82|0
1649667370000|2022-04-11 08:56:10|312.22|309.82|312.22|309.82|312.33|309.93|312.22|309.82|0
1649667380000|2022-04-11 08:56:20|312.33|309.93|312.33|309.93|312.33|309.93|312.22|309.82|0
1649667390000|2022-04-11 08:56:30|312.22|309.82|311.79|309.39|312.22|309.82|311.58|309.18|0
1649667410000|2022-04-11 08:56:50|311.58|309.18|311.69|309.29|311.79|309.39|311.58|309.18|0
1649667420000|2022-04-11 08:57:00|311.79|309.39|311.69|309.29|311.79|309.39|311.69|309.29|0
1649667430000|2022-04-11 08:57:10|312.01|309.61|311.9|309.5|312.01|309.61|311.9|309.5|0
1649667440000|2022-04-11 08:57:20|311.79|309.39|311.16|308.76|311.79|309.39|311.16|308.76|0
1649667450000|2022-04-11 08:57:30|310.94|308.54|311.37|308.97|311.37|308.97|310.94|308.54|0
1649667460000|2022-04-11 08:57:40|311.58|309.18|312|309.6|312|309.6|311.37|308.97|0
1649667470000|2022-04-11 08:57:50|312.12|309.72|312|309.6|312.22|309.82|312|309.6|0
1649667480000|2022-04-11 08:58:00|312.22|309.82|311.9|309.5|312.22|309.82|311.9|309.5|0
1649667490000|2022-04-11 08:58:10|312|309.6|312.22|309.82|312.22|309.82|312|309.6|0
1649667500000|2022-04-11 08:58:20|312|309.6|312.43|310.03|312.43|310.03|312|309.6|0
1649667510000|2022-04-11 08:58:30|312.86|310.46|313.28|310.88|313.28|310.88|312.86|310.46|0
1649667520000|2022-04-11 08:58:40|313.71|311.31|313.92|311.52|313.92|311.52|313.71|311.31|0
1649667530000|2022-04-11 08:58:50|314.13|311.73|313.92|311.52|314.13|311.73|313.92|311.52|0
1649667540000|2022-04-11 08:59:00|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1649667550000|2022-04-11 08:59:10|313.49|311.09|313.71|311.31|313.71|311.31|313.49|311.09|0
1649667560000|2022-04-11 08:59:20|313.6|311.2|313.49|311.09|313.6|311.2|313.49|311.09|0
1649667570000|2022-04-11 08:59:30|313.71|311.31|313.71|311.31|313.92|311.52|313.71|311.31|0
1649667580000|2022-04-11 08:59:40|313.92|311.52|313.71|311.31|313.92|311.52|313.71|311.31|0
1649667590000|2022-04-11 08:59:50|313.6|311.2|313.71|311.31|313.71|311.31|313.6|311.2|0
1649667600000|2022-04-11 09:00:00|313.49|311.09|313.28|310.88|313.49|311.09|313.28|310.88|0
1649667610000|2022-04-11 09:00:10|312.85|310.45|313.28|310.88|313.39|310.99|312.85|310.45|0
1649667620000|2022-04-11 09:00:20|313.49|311.09|314.13|311.73|314.13|311.73|313.49|311.09|0
1649667630000|2022-04-11 09:00:30|313.92|311.52|313.6|311.2|313.92|311.52|313.6|311.2|0
1649667640000|2022-04-11 09:00:40|313.28|310.88|312.85|310.45|313.28|310.88|312.85|310.45|0
1649667650000|2022-04-11 09:00:50|312.64|310.24|312.75|310.35|312.85|310.45|312.64|310.24|0
1649667660000|2022-04-11 09:01:00|312.64|310.24|312.64|310.24|312.85|310.45|312.64|310.24|0
1649667670000|2022-04-11 09:01:10|312.75|310.35|313.07|310.67|313.07|310.67|312.64|310.24|0
1649667680000|2022-04-11 09:01:20|313.28|310.88|313.49|311.09|313.49|311.09|313.28|310.88|0
1649667690000|2022-04-11 09:01:30|313.28|310.88|312.85|310.45|313.28|310.88|312.85|310.45|0
1649667700000|2022-04-11 09:01:40|312.75|310.35|313.07|310.67|313.28|310.88|312.75|310.35|0
1649667710000|2022-04-11 09:01:50|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1649667720000|2022-04-11 09:02:00|313.07|310.67|313.71|311.31|313.71|311.31|313.07|310.67|0
1649667730000|2022-04-11 09:02:10|313.49|311.09|313.71|311.31|313.71|311.31|313.49|311.09|0
1649667740000|2022-04-11 09:02:20|313.92|311.52|313.92|311.52|314.03|311.63|313.92|311.52|0
1649667750000|2022-04-11 09:02:30|314.13|311.73|313.92|311.52|314.13|311.73|313.92|311.52|0
1649667760000|2022-04-11 09:02:40|314.13|311.73|313.49|311.09|314.13|311.73|313.49|311.09|0
1649667770000|2022-04-11 09:02:50|313.92|311.52|313.28|310.88|313.92|311.52|313.28|310.88|0
1649667780000|2022-04-11 09:03:00|313.49|311.09|313.28|310.88|313.49|311.09|313.28|310.88|0
1649667790000|2022-04-11 09:03:10|312.85|310.45|313.07|310.67|313.07|310.67|312.85|310.45|0
1649667800000|2022-04-11 09:03:20|312.85|310.45|313.07|310.67|313.07|310.67|312.85|310.45|0
1649667810000|2022-04-11 09:03:30|313.28|310.88|313.49|311.09|313.49|311.09|313.28|310.88|0
1649667820000|2022-04-11 09:03:40|313.07|310.67|313.07|310.67|313.18|310.78|313.07|310.67|0
1649667830000|2022-04-11 09:03:50|312.85|310.45|312.85|310.45|312.85|310.45|312.85|310.45|0
1649667840000|2022-04-11 09:04:00|313.28|310.88|313.07|310.67|313.28|310.88|312.85|310.45|0
1649667850000|2022-04-11 09:04:10|312.96|310.56|312.96|310.56|312.96|310.56|312.85|310.45|0
1649667860000|2022-04-11 09:04:20|312.75|310.35|312.64|310.24|312.85|310.45|312.64|310.24|0
1649667870000|2022-04-11 09:04:30|312.75|310.35|312.64|310.24|312.75|310.35|312.64|310.24|0
1649667880000|2022-04-11 09:04:40|312.43|310.03|312|309.6|312.43|310.03|312|309.6|0
1649667890000|2022-04-11 09:04:50|312.43|310.03|312.11|309.71|312.43|310.03|312.11|309.71|0
1649667900000|2022-04-11 09:05:00|312.22|309.82|312.11|309.71|312.33|309.93|312.11|309.71|0
1649667910000|2022-04-11 09:05:10|311.58|309.18|311.58|309.18|311.58|309.18|311.15|308.75|0
1649667920000|2022-04-11 09:05:20|311.36|308.96|311.58|309.18|311.58|309.18|311.36|308.96|0
1649667930000|2022-04-11 09:05:30|312|309.6|312|309.6|312|309.6|312|309.6|0
1649667940000|2022-04-11 09:05:40|312.11|309.71|312.43|310.03|312.43|310.03|312|309.6|0
1649667950000|2022-04-11 09:05:50|312.33|309.93|312.21|309.81|312.33|309.93|312.21|309.81|0
1649667960000|2022-04-11 09:06:00|312.43|310.03|312.64|310.24|312.64|310.24|312.43|310.03|0
1649667970000|2022-04-11 09:06:10|312.43|310.03|312.43|310.03|312.43|310.03|312.43|310.03|0
1649667980000|2022-04-11 09:06:20|312.54|310.14|312.85|310.45|312.85|310.45|312.21|309.81|0
1649667990000|2022-04-11 09:06:30|313.07|310.67|313.07|310.67|313.07|310.67|312.96|310.56|0
1649668000000|2022-04-11 09:06:40|312.64|310.24|313.07|310.67|313.07|310.67|312.64|310.24|0
1649668010000|2022-04-11 09:06:50|313.28|310.88|313.07|310.67|313.49|311.09|313.07|310.67|0
1649668020000|2022-04-11 09:07:00|313.28|310.88|312.64|310.24|313.28|310.88|312.64|310.24|0
1649668030000|2022-04-11 09:07:10|312.54|310.14|312.54|310.14|312.64|310.24|312.43|310.03|0
1649668040000|2022-04-11 09:07:20|312.64|310.24|313.6|311.2|313.6|311.2|312.64|310.24|0
1649668050000|2022-04-11 09:07:30|313.49|311.09|313.49|311.09|313.49|311.09|313.28|310.88|0
1649668060000|2022-04-11 09:07:40|313.39|310.99|313.49|311.09|313.49|311.09|313.39|310.99|0
1649668070000|2022-04-11 09:07:50|313.39|310.99|313.28|310.88|313.39|310.99|313.28|310.88|0
1649668080000|2022-04-11 09:08:00|313.49|311.09|313.18|310.78|313.49|311.09|313.18|310.78|0
1649668090000|2022-04-11 09:08:10|313.28|310.88|313.92|311.52|314.03|311.63|313.28|310.88|0
1649668100000|2022-04-11 09:08:20|314.13|311.73|314.24|311.84|314.34|311.94|314.13|311.73|0
1649668110000|2022-04-11 09:08:30|314.13|311.73|314.56|312.16|314.56|312.16|314.13|311.73|0
1649668120000|2022-04-11 09:08:40|314.34|311.94|314.56|312.16|314.56|312.16|314.34|311.94|0
1649668130000|2022-04-11 09:08:50|314.45|312.05|314.13|311.73|314.56|312.16|314.13|311.73|0
1649668140000|2022-04-11 09:09:00|313.92|311.52|313.92|311.52|314.13|311.73|313.92|311.52|0
1649668150000|2022-04-11 09:09:10|313.49|311.09|314.13|311.73|314.13|311.73|313.49|311.09|0
1649668160000|2022-04-11 09:09:20|313.92|311.52|313.92|311.52|314.03|311.63|313.92|311.52|0
1649668170000|2022-04-11 09:09:30|313.7|311.3|313.6|311.2|313.7|311.3|313.6|311.2|0
1649668180000|2022-04-11 09:09:40|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1649668190000|2022-04-11 09:09:50|313.18|310.78|313.49|311.09|313.49|311.09|313.18|310.78|0
1649668200000|2022-04-11 09:10:00|313.39|310.99|313.39|310.99|313.6|311.2|313.39|310.99|0
1649668210000|2022-04-11 09:10:10|313.49|311.09|313.7|311.3|313.7|311.3|313.28|310.88|0
1649668220000|2022-04-11 09:10:20|313.92|311.52|313.7|311.3|313.92|311.52|313.7|311.3|0
1649668230000|2022-04-11 09:10:30|313.81|311.41|312.64|310.24|313.81|311.41|312.43|310.03|0
1649668240000|2022-04-11 09:10:40|312.54|310.14|312.21|309.81|312.54|310.14|312.21|309.81|0
1649668250000|2022-04-11 09:10:50|312|309.6|312|309.6|312|309.6|312|309.6|0
1649668260000|2022-04-11 09:11:00|312.21|309.81|312.43|310.03|312.43|310.03|312|309.6|0
1649668270000|2022-04-11 09:11:10|312.21|309.81|312.64|310.24|312.64|310.24|312.21|309.81|0
1649668280000|2022-04-11 09:11:20|312.43|310.03|312.85|310.45|312.85|310.45|312.43|310.03|0
1649668290000|2022-04-11 09:11:30|312.43|310.03|312.64|310.24|312.64|310.24|312.43|310.03|0
1649668320000|2022-04-11 09:12:00|312.43|310.03|312.21|309.81|312.43|310.03|312.21|309.81|0
1649668350000|2022-04-11 09:12:30|312.64|310.24|313.06|310.66|313.06|310.66|312.64|310.24|0
1649668360000|2022-04-11 09:12:40|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1649668370000|2022-04-11 09:12:50|313.28|310.88|313.92|311.52|313.92|311.52|313.28|310.88|0
1649668380000|2022-04-11 09:13:00|314.13|311.73|314.24|311.84|314.34|311.94|314.13|311.73|0
1649668390000|2022-04-11 09:13:10|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649668400000|2022-04-11 09:13:20|314.55|312.15|314.55|312.15|314.55|312.15|314.34|311.94|0
1649668410000|2022-04-11 09:13:30|314.34|311.94|314.55|312.15|314.55|312.15|314.34|311.94|0
1649668430000|2022-04-11 09:13:50|314.98|312.58|314.55|312.15|314.98|312.58|314.55|312.15|0
1649668440000|2022-04-11 09:14:00|314.45|312.05|314.55|312.15|314.55|312.15|314.45|312.05|0
1649668450000|2022-04-11 09:14:10|314.45|312.05|314.55|312.15|314.55|312.15|314.45|312.05|0
1649668460000|2022-04-11 09:14:20|314.34|311.94|314.34|311.94|314.45|312.05|314.34|311.94|0
1649668470000|2022-04-11 09:14:30|313.91|311.51|314.13|311.73|314.13|311.73|313.91|311.51|0
1649668480000|2022-04-11 09:14:40|313.91|311.51|313.7|311.3|313.91|311.51|313.7|311.3|0
1649668490000|2022-04-11 09:14:50|313.49|311.09|313.49|311.09|313.6|311.2|313.49|311.09|0
1649668500000|2022-04-11 09:15:00|313.28|310.88|313.49|311.09|313.49|311.09|313.28|310.88|0
1649668510000|2022-04-11 09:15:10|313.28|310.88|313.7|311.3|313.7|311.3|313.28|310.88|0
1649668520000|2022-04-11 09:15:20|313.91|311.51|313.91|311.51|314.03|311.63|313.91|311.51|0
1649668530000|2022-04-11 09:15:30|313.6|311.2|313.6|311.2|313.6|311.2|313.49|311.09|0
1649668540000|2022-04-11 09:15:40|313.49|311.09|313.39|310.99|313.49|311.09|313.39|310.99|0
1649668550000|2022-04-11 09:15:50|313.49|311.09|313.39|310.99|313.49|311.09|313.39|310.99|0
1649668560000|2022-04-11 09:16:00|313.28|310.88|312.85|310.45|313.28|310.88|312.85|310.45|0
1649668570000|2022-04-11 09:16:10|312.21|309.81|311.68|309.28|312.21|309.81|311.68|309.28|0
1649668580000|2022-04-11 09:16:20|311.79|309.39|312|309.6|312|309.6|311.79|309.39|0
1649668590000|2022-04-11 09:16:30|312.21|309.81|312.53|310.13|312.53|310.13|312.21|309.81|0
1649668600000|2022-04-11 09:16:40|312.42|310.02|312.64|310.24|312.64|310.24|312.42|310.02|0
1649668610000|2022-04-11 09:16:50|312.42|310.02|312.21|309.81|312.42|310.02|312.21|309.81|0
1649668620000|2022-04-11 09:17:00|312.32|309.92|312|309.6|312.32|309.92|312|309.6|0
1649668630000|2022-04-11 09:17:10|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1649668640000|2022-04-11 09:17:20|311.9|309.5|311.79|309.39|312|309.6|311.79|309.39|0
1649668650000|2022-04-11 09:17:30|311.68|309.28|311.57|309.17|311.79|309.39|311.57|309.17|0
1649668660000|2022-04-11 09:17:40|311.79|309.39|312.42|310.02|312.42|310.02|311.79|309.39|0
1649668670000|2022-04-11 09:17:50|312.64|310.24|312.64|310.24|312.64|310.24|312.64|310.24|0
1649668680000|2022-04-11 09:18:00|312.42|310.02|312.21|309.81|312.42|310.02|312.21|309.81|0
1649668690000|2022-04-11 09:18:10|312.42|310.02|312.21|309.81|312.42|310.02|312.21|309.81|0
1649668710000|2022-04-11 09:18:30|312|309.6|311.79|309.39|312|309.6|311.79|309.39|0
1649668720000|2022-04-11 09:18:40|312|309.6|312.21|309.81|312.42|310.02|312|309.6|0
1649668730000|2022-04-11 09:18:50|312|309.6|312.21|309.81|312.21|309.81|312|309.6|0
1649668740000|2022-04-11 09:19:00|312|309.6|312|309.6|312|309.6|312|309.6|0
1649668750000|2022-04-11 09:19:10|312.21|309.81|312.42|310.02|312.42|310.02|312.21|309.81|0
1649668760000|2022-04-11 09:19:20|312.32|309.92|312.53|310.13|312.64|310.24|312.32|309.92|0
1649668770000|2022-04-11 09:19:30|312.32|309.92|312.21|309.81|312.32|309.92|312.21|309.81|0
1649668790000|2022-04-11 09:19:50|312|309.6|311.57|309.17|312|309.6|311.57|309.17|0
1649668800000|2022-04-11 09:20:00|311.36|308.96|311.57|309.17|311.57|309.17|311.36|308.96|0
1649668810000|2022-04-11 09:20:10|311.79|309.39|311.47|309.07|311.79|309.39|311.47|309.07|0
1649668820000|2022-04-11 09:20:20|311.36|308.96|311.79|309.39|311.79|309.39|311.36|308.96|0
1649668830000|2022-04-11 09:20:30|312.21|309.81|312.21|309.81|312.21|309.81|312.11|309.71|0
1649668840000|2022-04-11 09:20:40|312|309.6|312.21|309.81|312.21|309.81|312|309.6|0
1649668850000|2022-04-11 09:20:50|312.42|310.02|312.42|310.02|312.64|310.24|312.21|309.81|0
1649668860000|2022-04-11 09:21:00|312.64|310.24|312.64|310.24|312.64|310.24|312.64|310.24|0
1649668870000|2022-04-11 09:21:10|312.42|310.02|312.53|310.13|312.53|310.13|312.42|310.02|0
1649668880000|2022-04-11 09:21:20|312.32|309.92|312|309.6|312.32|309.92|312|309.6|0
1649668890000|2022-04-11 09:21:30|312.21|309.81|312.11|309.71|312.21|309.81|312|309.6|0
1649668900000|2022-04-11 09:21:40|312|309.6|312.21|309.81|312.32|309.92|312|309.6|0
1649668910000|2022-04-11 09:21:50|312.32|309.92|312.42|310.02|312.42|310.02|312.32|309.92|0
1649668920000|2022-04-11 09:22:00|312.21|309.81|312.42|310.02|312.53|310.13|312.21|309.81|0
1649668930000|2022-04-11 09:22:10|312.32|309.92|312.42|310.02|312.42|310.02|312.32|309.92|0
1649668940000|2022-04-11 09:22:20|312.21|309.81|312.21|309.81|312.21|309.81|312.21|309.81|0
1649668950000|2022-04-11 09:22:30|312|309.6|311.57|309.17|312|309.6|311.57|309.17|0
1649668960000|2022-04-11 09:22:40|311.78|309.38|311.78|309.38|311.78|309.38|311.78|309.38|0
1649668970000|2022-04-11 09:22:50|311.57|309.17|311.15|308.75|311.57|309.17|311.15|308.75|0
1649668980000|2022-04-11 09:23:00|310.93|308.53|311.15|308.75|311.15|308.75|310.93|308.53|0
1649668990000|2022-04-11 09:23:10|310.93|308.53|311.57|309.17|311.57|309.17|310.93|308.53|0
1649669000000|2022-04-11 09:23:20|311.47|309.07|311.36|308.96|311.47|309.07|311.15|308.75|0
1649669010000|2022-04-11 09:23:30|311.26|308.86|310.93|308.53|311.26|308.86|310.93|308.53|0
1649669020000|2022-04-11 09:23:40|311.04|308.64|310.93|308.53|311.04|308.64|310.93|308.53|0
1649669030000|2022-04-11 09:23:50|310.72|308.32|310.51|308.11|310.72|308.32|310.3|307.9|0
1649669040000|2022-04-11 09:24:00|310.41|308.01|311.15|308.75|311.15|308.75|310.41|308.01|0
1649669050000|2022-04-11 09:24:10|310.93|308.53|310.51|308.11|310.93|308.53|310.51|308.11|0
1649669060000|2022-04-11 09:24:20|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1649669070000|2022-04-11 09:24:30|310.41|308.01|310.3|307.9|310.41|308.01|310.3|307.9|0
1649669080000|2022-04-11 09:24:40|310.72|308.32|310.3|307.9|310.72|308.32|310.3|307.9|0
1649669090000|2022-04-11 09:24:50|310.2|307.8|310.09|307.69|310.2|307.8|310.09|307.69|0
1649669110000|2022-04-11 09:25:10|310.3|307.9|310.3|307.9|310.3|307.9|310.2|307.8|0
1649669120000|2022-04-11 09:25:20|310.2|307.8|310.09|307.69|310.3|307.9|310.09|307.69|0
1649669130000|2022-04-11 09:25:30|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1649669140000|2022-04-11 09:25:40|310.08|307.68|309.98|307.58|310.08|307.68|309.98|307.58|0
1649669150000|2022-04-11 09:25:50|310.08|307.68|309.87|307.47|310.08|307.68|309.87|307.47|0
1649669160000|2022-04-11 09:26:00|309.77|307.37|309.87|307.47|309.87|307.47|309.24|306.84|0
1649669170000|2022-04-11 09:26:10|309.98|307.58|309.87|307.47|309.98|307.58|309.87|307.47|0
1649669180000|2022-04-11 09:26:20|309.66|307.26|309.66|307.26|309.77|307.37|309.66|307.26|0
1649669190000|2022-04-11 09:26:30|309.77|307.37|309.87|307.47|309.87|307.47|309.77|307.37|0
1649669200000|2022-04-11 09:26:40|309.66|307.26|309.77|307.37|309.77|307.37|309.66|307.26|0
1649669210000|2022-04-11 09:26:50|309.87|307.47|309.66|307.26|309.87|307.47|309.45|307.05|0
1649669220000|2022-04-11 09:27:00|309.45|307.05|309.02|306.62|309.45|307.05|309.02|306.62|0
1649669230000|2022-04-11 09:27:10|309.45|307.05|309.24|306.84|309.45|307.05|309.24|306.84|0
1649669240000|2022-04-11 09:27:20|309.45|307.05|309.45|307.05|309.45|307.05|309.35|306.95|0
1649669250000|2022-04-11 09:27:30|309.66|307.26|309.66|307.26|309.66|307.26|309.66|307.26|0
1649669260000|2022-04-11 09:27:40|309.45|307.05|309.24|306.84|309.45|307.05|309.24|306.84|0
1649669270000|2022-04-11 09:27:50|309.45|307.05|309.77|307.37|309.77|307.37|309.45|307.05|0
1649669280000|2022-04-11 09:28:00|309.66|307.26|310.08|307.68|310.08|307.68|309.66|307.26|0
1649669290000|2022-04-11 09:28:10|309.87|307.47|310.08|307.68|310.08|307.68|309.87|307.47|0
1649669300000|2022-04-11 09:28:20|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1649669320000|2022-04-11 09:28:40|310.08|307.68|309.87|307.47|310.19|307.79|309.87|307.47|0
1649669330000|2022-04-11 09:28:50|309.98|307.58|309.98|307.58|309.98|307.58|309.87|307.47|0
1649669340000|2022-04-11 09:29:00|309.87|307.47|309.98|307.58|310.08|307.68|309.87|307.47|0
1649669350000|2022-04-11 09:29:10|309.87|307.47|309.98|307.58|309.98|307.58|309.87|307.47|0
1649669360000|2022-04-11 09:29:20|309.87|307.47|310.08|307.68|310.08|307.68|309.87|307.47|0
1649669370000|2022-04-11 09:29:30|309.87|307.47|309.66|307.26|309.98|307.58|309.66|307.26|0
1649669380000|2022-04-11 09:29:40|309.45|307.05|309.24|306.84|309.45|307.05|309.02|306.62|0
1649669390000|2022-04-11 09:29:50|309.35|306.95|309.35|306.95|309.35|306.95|309.24|306.84|0
1649669400000|2022-04-11 09:30:00|309.56|307.16|309.56|307.16|309.56|307.16|309.45|307.05|0
1649669410000|2022-04-11 09:30:10|310.08|307.68|310.72|308.32|310.72|308.32|310.08|307.68|0
1649669420000|2022-04-11 09:30:20|310.83|308.43|309.87|307.47|310.83|308.43|309.87|307.47|0
1649669430000|2022-04-11 09:30:30|309.66|307.26|309.87|307.47|309.87|307.47|309.66|307.26|0
1649669440000|2022-04-11 09:30:40|309.98|307.58|310.08|307.68|310.08|307.68|309.98|307.58|0
1649669450000|2022-04-11 09:30:50|309.98|307.58|310.19|307.79|310.19|307.79|309.98|307.58|0
1649669460000|2022-04-11 09:31:00|310.08|307.68|309.98|307.58|310.08|307.68|309.98|307.58|0
1649669470000|2022-04-11 09:31:10|309.87|307.47|309.87|307.47|309.98|307.58|309.87|307.47|0
1649669480000|2022-04-11 09:31:20|309.66|307.26|309.66|307.26|309.66|307.26|309.66|307.26|0
1649669490000|2022-04-11 09:31:30|309.45|307.05|310.19|307.79|310.19|307.79|309.45|307.05|0
1649669500000|2022-04-11 09:31:40|310.41|308.01|310.51|308.11|310.51|308.11|310.3|307.9|0
1649669510000|2022-04-11 09:31:50|310.72|308.32|310.72|308.32|310.93|308.53|310.72|308.32|0
1649669520000|2022-04-11 09:32:00|310.93|308.53|310.51|308.11|310.93|308.53|310.51|308.11|0
1649669530000|2022-04-11 09:32:10|310.72|308.32|310.83|308.43|310.83|308.43|310.62|308.22|0
1649669540000|2022-04-11 09:32:20|310.72|308.32|310.72|308.32|310.72|308.32|310.51|308.11|0
1649669550000|2022-04-11 09:32:30|310.51|308.11|310.08|307.68|310.51|308.11|310.08|307.68|0
1649669560000|2022-04-11 09:32:40|309.87|307.47|309.66|307.26|309.87|307.47|309.45|307.05|0
1649669570000|2022-04-11 09:32:50|309.45|307.05|309.45|307.05|309.45|307.05|309.45|307.05|0
1649669580000|2022-04-11 09:33:00|309.66|307.26|309.66|307.26|309.77|307.37|309.66|307.26|0
1649669590000|2022-04-11 09:33:10|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1649669610000|2022-04-11 09:33:30|309.98|307.58|309.66|307.26|309.98|307.58|309.66|307.26|0
1649669620000|2022-04-11 09:33:40|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1649669630000|2022-04-11 09:33:50|310.08|307.68|309.98|307.58|310.08|307.68|309.87|307.47|0
1649669640000|2022-04-11 09:34:00|310.08|307.68|310.08|307.68|310.08|307.68|310.08|307.68|0
1649669650000|2022-04-11 09:34:10|310.29|307.89|309.98|307.58|310.29|307.89|309.98|307.58|0
1649669660000|2022-04-11 09:34:20|309.87|307.47|309.98|307.58|310.08|307.68|309.87|307.47|0
1649669670000|2022-04-11 09:34:30|310.08|307.68|310.29|307.89|310.29|307.89|310.08|307.68|0
1649669680000|2022-04-11 09:34:40|310.4|308|310.4|308|310.4|308|310.4|308|0
1649669690000|2022-04-11 09:34:50|310.51|308.11|310.4|308|310.51|308.11|310.4|308|0
1649669700000|2022-04-11 09:35:00|310.08|307.68|310.08|307.68|310.08|307.68|309.98|307.58|0
1649669710000|2022-04-11 09:35:10|310.29|307.89|310.51|308.11|310.51|308.11|310.29|307.89|0
1649669720000|2022-04-11 09:35:20|310.4|308|310.51|308.11|310.51|308.11|310.4|308|0
1649669730000|2022-04-11 09:35:30|310.29|307.89|310.29|307.89|310.4|308|310.29|307.89|0
1649669740000|2022-04-11 09:35:40|310.08|307.68|310.29|307.89|310.29|307.89|310.08|307.68|0
1649669760000|2022-04-11 09:36:00|310.4|308|310.4|308|310.4|308|310.4|308|0
1649669770000|2022-04-11 09:36:10|310.51|308.11|310.29|307.89|310.51|308.11|310.29|307.89|0
1649669780000|2022-04-11 09:36:20|310.19|307.79|310.08|307.68|310.19|307.79|309.87|307.47|0
1649669790000|2022-04-11 09:36:30|310.19|307.79|310.29|307.89|310.29|307.89|310.08|307.68|0
1649669810000|2022-04-11 09:36:50|310.08|307.68|310.29|307.89|310.29|307.89|310.08|307.68|0
1649669830000|2022-04-11 09:37:10|310.51|308.11|310.29|307.89|310.51|308.11|310.29|307.89|0
1649669840000|2022-04-11 09:37:20|310.08|307.68|310.08|307.68|310.08|307.68|310.08|307.68|0
1649669850000|2022-04-11 09:37:30|309.98|307.58|309.98|307.58|309.98|307.58|309.98|307.58|0
1649669860000|2022-04-11 09:37:40|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1649669870000|2022-04-11 09:37:50|309.98|307.58|309.87|307.47|309.98|307.58|309.87|307.47|0
1649669880000|2022-04-11 09:38:00|309.98|307.58|309.45|307.05|309.98|307.58|309.45|307.05|0
1649669890000|2022-04-11 09:38:10|309.44|307.04|309.23|306.83|309.44|307.04|309.23|306.83|0
1649669900000|2022-04-11 09:38:20|309.77|307.37|309.56|307.16|309.77|307.37|309.44|307.04|0
1649669910000|2022-04-11 09:38:30|309.34|306.94|309.44|307.04|309.44|307.04|309.34|306.94|0
1649669920000|2022-04-11 09:38:40|309.66|307.26|309.66|307.26|309.66|307.26|309.66|307.26|0
1649669930000|2022-04-11 09:38:50|309.44|307.04|309.55|307.15|309.66|307.26|309.44|307.04|0
1649669940000|2022-04-11 09:39:00|309.44|307.04|309.44|307.04|309.44|307.04|309.44|307.04|0
1649669950000|2022-04-11 09:39:10|309.23|306.83|309.44|307.04|309.44|307.04|309.23|306.83|0
1649669960000|2022-04-11 09:39:20|309.02|306.62|309.44|307.04|309.44|307.04|309.02|306.62|0
1649669970000|2022-04-11 09:39:30|309.23|306.83|309.23|306.83|309.34|306.94|309.23|306.83|0
1649669980000|2022-04-11 09:39:40|309.02|306.62|309.02|306.62|309.02|306.62|308.92|306.52|0
1649670000000|2022-04-11 09:40:00|309.13|306.73|309.02|306.62|309.13|306.73|309.02|306.62|0
1649670010000|2022-04-11 09:40:10|308.81|306.41|308.6|306.2|308.81|306.41|308.6|306.2|0
1649670020000|2022-04-11 09:40:20|308.81|306.41|309.23|306.83|309.23|306.83|308.81|306.41|0
1649670030000|2022-04-11 09:40:30|309.13|306.73|309.02|306.62|309.13|306.73|309.02|306.62|0
1649670040000|2022-04-11 09:40:40|309.23|306.83|309.23|306.83|309.23|306.83|309.13|306.73|0
1649670070000|2022-04-11 09:41:10|309.34|306.94|310.29|307.89|310.29|307.89|309.34|306.94|0
1649670080000|2022-04-11 09:41:20|310.5|308.1|310.5|308.1|310.5|308.1|310.5|308.1|0
1649670090000|2022-04-11 09:41:30|310.61|308.21|310.72|308.32|310.72|308.32|310.61|308.21|0
1649670100000|2022-04-11 09:41:40|310.83|308.43|310.72|308.32|310.83|308.43|310.72|308.32|0
1649670110000|2022-04-11 09:41:50|310.61|308.21|310.5|308.1|310.61|308.21|310.29|307.89|0
1649670120000|2022-04-11 09:42:00|310.29|307.89|310.72|308.32|310.72|308.32|310.29|307.89|0
1649670130000|2022-04-11 09:42:10|310.5|308.1|310.72|308.32|310.72|308.32|310.5|308.1|0
1649670140000|2022-04-11 09:42:20|310.61|308.21|310.61|308.21|310.61|308.21|310.5|308.1|0
1649670150000|2022-04-11 09:42:30|310.83|308.43|310.93|308.53|311.14|308.74|310.83|308.43|0
1649670160000|2022-04-11 09:42:40|311.04|308.64|311.35|308.95|311.57|309.17|311.04|308.64|0
1649670170000|2022-04-11 09:42:50|311.46|309.06|311.57|309.17|311.57|309.17|311.35|308.95|0
1649670180000|2022-04-11 09:43:00|311.35|308.95|311.25|308.85|311.35|308.95|311.25|308.85|0
1649670190000|2022-04-11 09:43:10|311.04|308.64|311.14|308.74|311.35|308.95|311.04|308.64|0
1649670200000|2022-04-11 09:43:20|311.04|308.64|310.93|308.53|311.04|308.64|310.93|308.53|0
1649670210000|2022-04-11 09:43:30|310.72|308.32|310.72|308.32|310.83|308.43|310.72|308.32|0
1649670230000|2022-04-11 09:43:50|310.61|308.21|310.29|307.89|310.61|308.21|310.08|307.68|0
1649670240000|2022-04-11 09:44:00|310.4|308|310.29|307.89|310.4|308|310.29|307.89|0
1649670250000|2022-04-11 09:44:10|310.4|308|309.65|307.25|310.4|308|309.65|307.25|0
1649670260000|2022-04-11 09:44:20|309.44|307.04|309.23|306.83|309.44|307.04|309.23|306.83|0
1649670270000|2022-04-11 09:44:30|309.44|307.04|309.23|306.83|309.44|307.04|309.23|306.83|0
1649670280000|2022-04-11 09:44:40|309.13|306.73|309.44|307.04|309.44|307.04|309.02|306.62|0
1649670290000|2022-04-11 09:44:50|309.23|306.83|309.23|306.83|309.34|306.94|309.23|306.83|0
1649670300000|2022-04-11 09:45:00|309.02|306.62|309.02|306.62|309.23|306.83|309.02|306.62|0
1649670310000|2022-04-11 09:45:10|309.44|307.04|309.23|306.83|309.44|307.04|309.23|306.83|0
1649670320000|2022-04-11 09:45:20|309.34|306.94|309.34|306.94|309.34|306.94|309.34|306.94|0
1649670330000|2022-04-11 09:45:30|309.44|307.04|309.44|307.04|309.44|307.04|309.23|306.83|0
1649670340000|2022-04-11 09:45:40|309.34|306.94|309.44|307.04|309.44|307.04|309.34|306.94|0
1649670350000|2022-04-11 09:45:50|309.55|307.15|309.44|307.04|309.55|307.15|309.44|307.04|0
1649670360000|2022-04-11 09:46:00|309.34|306.94|309.34|306.94|309.34|306.94|309.23|306.83|0
1649670370000|2022-04-11 09:46:10|309.23|306.83|309.55|307.15|309.55|307.15|309.23|306.83|0
1649670380000|2022-04-11 09:46:20|309.44|307.04|309.44|307.04|309.44|307.04|309.34|306.94|0
1649670390000|2022-04-11 09:46:30|309.34|306.94|309.34|306.94|309.34|306.94|309.13|306.73|0
1649670400000|2022-04-11 09:46:40|309.44|307.04|309.23|306.83|309.44|307.04|309.23|306.83|0
1649670410000|2022-04-11 09:46:50|308.38|305.98|305.21|302.81|308.38|305.98|305.21|302.81|0
1649670420000|2022-04-11 09:47:00|304.79|302.39|303.64|301.24|304.79|302.39|303.64|301.24|0
1649670430000|2022-04-11 09:47:10|304.58|302.18|305.21|302.81|305.21|302.81|304.58|302.18|0
1649670440000|2022-04-11 09:47:20|305.43|303.03|305.64|303.24|305.64|303.24|305.43|303.03|0
1649670450000|2022-04-11 09:47:30|305.54|303.14|305.43|303.03|305.54|303.14|305.21|302.81|0
1649670460000|2022-04-11 09:47:40|305.21|302.81|304.16|301.76|305.21|302.81|303.95|301.55|0
1649670470000|2022-04-11 09:47:50|304.79|302.39|305.43|303.03|305.85|303.45|304.79|302.39|0
1649670480000|2022-04-11 09:48:00|305.64|303.24|305.85|303.45|305.85|303.45|305.21|302.81|0
1649670490000|2022-04-11 09:48:10|306.06|303.66|306.48|304.08|306.48|304.08|306.06|303.66|0
1649670500000|2022-04-11 09:48:20|306.59|304.19|306.27|303.87|306.69|304.29|306.06|303.66|0
1649670510000|2022-04-11 09:48:30|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1649670520000|2022-04-11 09:48:40|306.69|304.29|307.22|304.82|307.22|304.82|306.69|304.29|0
1649670530000|2022-04-11 09:48:50|307.33|304.93|307.22|304.82|307.33|304.93|307.11|304.71|0
1649670540000|2022-04-11 09:49:00|307.33|304.93|307.54|305.14|307.54|305.14|307.33|304.93|0
1649670550000|2022-04-11 09:49:10|307.65|305.25|307.54|305.14|307.65|305.25|307.43|305.03|0
1649670560000|2022-04-11 09:49:20|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1649670570000|2022-04-11 09:49:30|307.11|304.71|307.32|304.92|307.32|304.92|306.8|304.4|0
1649670580000|2022-04-11 09:49:40|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1649670590000|2022-04-11 09:49:50|307.75|305.35|307.96|305.56|307.96|305.56|307.54|305.14|0
1649670600000|2022-04-11 09:50:00|307.86|305.46|307.54|305.14|307.86|305.46|307.54|305.14|0
1649670610000|2022-04-11 09:50:10|307.43|305.03|307.43|305.03|307.43|305.03|307.43|305.03|0
1649670620000|2022-04-11 09:50:20|307.32|304.92|306.38|303.98|307.54|305.14|306.38|303.98|0
1649670630000|2022-04-11 09:50:30|306.69|304.29|307.54|305.14|307.54|305.14|306.69|304.29|0
1649670640000|2022-04-11 09:50:40|307.75|305.35|307.96|305.56|308.17|305.77|307.75|305.35|0
1649670650000|2022-04-11 09:50:50|308.17|305.77|307.86|305.46|308.17|305.77|307.86|305.46|0
1649670660000|2022-04-11 09:51:00|307.96|305.56|307.54|305.14|307.96|305.56|307.54|305.14|0
1649670670000|2022-04-11 09:51:10|307.75|305.35|307.75|305.35|307.75|305.35|307.75|305.35|0
1649670680000|2022-04-11 09:51:20|307.65|305.25|307.75|305.35|307.75|305.35|307.54|305.14|0
1649670690000|2022-04-11 09:51:30|307.65|305.25|307.54|305.14|307.75|305.35|307.54|305.14|0
1649670700000|2022-04-11 09:51:40|307.32|304.92|307.96|305.56|307.96|305.56|307.32|304.92|0
1649670710000|2022-04-11 09:51:50|308.07|305.67|307.96|305.56|308.17|305.77|307.96|305.56|0
1649670720000|2022-04-11 09:52:00|307.54|305.14|307.43|305.03|307.54|305.14|307.43|305.03|0
1649670730000|2022-04-11 09:52:10|307.01|304.61|307.01|304.61|307.11|304.71|307.01|304.61|0
1649670740000|2022-04-11 09:52:20|307.11|304.71|306.8|304.4|307.11|304.71|306.8|304.4|0
1649670750000|2022-04-11 09:52:30|306.69|304.29|306.9|304.5|306.9|304.5|306.48|304.08|0
1649670760000|2022-04-11 09:52:40|307.11|304.71|307.11|304.71|307.11|304.71|307.01|304.61|0
1649670770000|2022-04-11 09:52:50|307.22|304.82|307.54|305.14|307.54|305.14|307.22|304.82|0
1649670780000|2022-04-11 09:53:00|307.32|304.92|307.43|305.03|307.54|305.14|307.32|304.92|0
1649670790000|2022-04-11 09:53:10|307.32|304.92|306.59|304.19|307.32|304.92|306.59|304.19|0
1649670800000|2022-04-11 09:53:20|306.38|303.98|306.48|304.08|306.48|304.08|306.38|303.98|0
1649670810000|2022-04-11 09:53:30|306.27|303.87|306.27|303.87|306.48|304.08|306.27|303.87|0
1649670820000|2022-04-11 09:53:40|306.17|303.77|306.27|303.87|306.27|303.87|306.06|303.66|0
1649670830000|2022-04-11 09:53:50|306.38|303.98|306.48|304.08|306.48|304.08|306.27|303.87|0
1649670840000|2022-04-11 09:54:00|306.38|303.98|305.42|303.02|306.9|304.5|305.42|303.02|0
1649670850000|2022-04-11 09:54:10|305|302.6|305.21|302.81|305.21|302.81|305|302.6|0
1649670860000|2022-04-11 09:54:20|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1649670870000|2022-04-11 09:54:30|305.21|302.81|304.9|302.5|305.21|302.81|304.9|302.5|0
1649670880000|2022-04-11 09:54:40|304.58|302.18|304.79|302.39|304.79|302.39|304.58|302.18|0
1649670890000|2022-04-11 09:54:50|304.69|302.29|304.79|302.39|304.79|302.39|304.69|302.29|0
1649670900000|2022-04-11 09:55:00|304.16|301.76|304.58|302.18|304.58|302.18|303.95|301.55|0
1649670910000|2022-04-11 09:55:10|304.79|302.39|305.42|303.02|305.42|303.02|304.79|302.39|0
1649670920000|2022-04-11 09:55:20|305.63|303.23|305.63|303.23|305.63|303.23|305.42|303.02|0
1649670930000|2022-04-11 09:55:30|305.74|303.34|305.84|303.44|305.84|303.44|305.63|303.23|0
1649670940000|2022-04-11 09:55:40|305.42|303.02|305.42|303.02|305.42|303.02|305.21|302.81|0
1649670950000|2022-04-11 09:55:50|305.32|302.92|305.21|302.81|305.32|302.92|305.21|302.81|0
1649670960000|2022-04-11 09:56:00|304.79|302.39|305|302.6|305.42|303.02|304.79|302.39|0
1649670970000|2022-04-11 09:56:10|304.58|302.18|304.27|301.87|304.58|302.18|304.27|301.87|0
1649670980000|2022-04-11 09:56:20|304.37|301.97|304.37|301.97|304.48|302.08|304.37|301.97|0
1649670990000|2022-04-11 09:56:30|304.16|301.76|303.32|300.92|304.16|301.76|303.32|300.92|0
1649671000000|2022-04-11 09:56:40|303.53|301.13|303.74|301.34|303.74|301.34|303.53|301.13|0
1649671010000|2022-04-11 09:56:50|303.11|300.71|303.11|300.71|303.11|300.71|303.11|300.71|0
1649671020000|2022-04-11 09:57:00|303.32|300.92|303.32|300.92|303.32|300.92|303.11|300.71|0
1649671030000|2022-04-11 09:57:10|303.53|301.13|303.74|301.34|303.74|301.34|303.53|301.13|0
1649671040000|2022-04-11 09:57:20|303.53|301.13|303.53|301.13|303.53|301.13|303.53|301.13|0
1649671050000|2022-04-11 09:57:30|303.64|301.24|303.53|301.13|303.64|301.24|303.53|301.13|0
1649671060000|2022-04-11 09:57:40|303.64|301.24|303.95|301.55|303.95|301.55|303.64|301.24|0
1649671070000|2022-04-11 09:57:50|304.16|301.76|303.95|301.55|304.16|301.76|303.95|301.55|0
1649671100000|2022-04-11 09:58:20|303.85|301.45|303.74|301.34|304.16|301.76|303.74|301.34|0
1649671110000|2022-04-11 09:58:30|303.53|301.13|303.74|301.34|303.74|301.34|303.53|301.13|0
1649671120000|2022-04-11 09:58:40|303.95|301.55|303.74|301.34|303.95|301.55|303.74|301.34|0
1649671130000|2022-04-11 09:58:50|303.53|301.13|303.53|301.13|303.53|301.13|303.53|301.13|0
1649671140000|2022-04-11 09:59:00|303.22|300.82|303.11|300.71|303.22|300.82|302.9|300.5|0
1649671150000|2022-04-11 09:59:10|303.53|301.13|303.74|301.34|303.74|301.34|303.53|301.13|0
1649671160000|2022-04-11 09:59:20|303.85|301.45|304.16|301.76|304.16|301.76|303.85|301.45|0
1649671170000|2022-04-11 09:59:30|304.06|301.66|304.37|301.97|304.37|301.97|304.06|301.66|0
1649671180000|2022-04-11 09:59:40|304.16|301.76|304.48|302.08|304.58|302.18|304.16|301.76|0
1649671190000|2022-04-11 09:59:50|304.58|302.18|304.48|302.08|304.58|302.18|304.48|302.08|0
1649671200000|2022-04-11 10:00:00|304.16|301.76|303.32|300.92|304.16|301.76|303.32|300.92|0
1649671210000|2022-04-11 10:00:10|303.11|300.71|303|300.6|303.21|300.81|303|300.6|0
1649671220000|2022-04-11 10:00:20|303.53|301.13|303.53|301.13|303.64|301.24|303.53|301.13|0
1649671230000|2022-04-11 10:00:30|303.32|300.92|303.21|300.81|303.32|300.92|303.11|300.71|0
1649671240000|2022-04-11 10:00:40|303.32|300.92|303.95|301.55|303.95|301.55|303.32|300.92|0
1649671250000|2022-04-11 10:00:50|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1649671260000|2022-04-11 10:01:00|303.53|301.13|303.53|301.13|303.53|301.13|303.11|300.71|0
1649671270000|2022-04-11 10:01:10|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1649671280000|2022-04-11 10:01:20|303.95|301.55|303.95|301.55|303.95|301.55|303.95|301.55|0
1649671290000|2022-04-11 10:01:30|303.74|301.34|303.74|301.34|303.74|301.34|303.63|301.23|0
1649671300000|2022-04-11 10:01:40|303.63|301.23|303.74|301.34|303.74|301.34|303.63|301.23|0
1649671310000|2022-04-11 10:01:50|303.63|301.23|303.32|300.92|303.63|301.23|303.32|300.92|0
1649671320000|2022-04-11 10:02:00|303.53|301.13|303.53|301.13|303.53|301.13|303.53|301.13|0
1649671330000|2022-04-11 10:02:10|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1649671340000|2022-04-11 10:02:20|303.53|301.13|303.53|301.13|303.53|301.13|303.53|301.13|0
1649671350000|2022-04-11 10:02:30|303.74|301.34|303.53|301.13|303.74|301.34|303.42|301.02|0
1649671360000|2022-04-11 10:02:40|303.1|300.7|303.31|300.91|303.31|300.91|303.1|300.7|0
1649671370000|2022-04-11 10:02:50|303.53|301.13|303.53|301.13|303.53|301.13|303.53|301.13|0
1649671380000|2022-04-11 10:03:00|303.31|300.91|303.63|301.23|303.63|301.23|303.31|300.91|0
1649671390000|2022-04-11 10:03:10|303.31|300.91|303.1|300.7|303.31|300.91|303.1|300.7|0
1649671400000|2022-04-11 10:03:20|303.31|300.91|302.89|300.49|303.31|300.91|302.89|300.49|0
1649671410000|2022-04-11 10:03:30|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1649671420000|2022-04-11 10:03:40|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649671440000|2022-04-11 10:04:00|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649671450000|2022-04-11 10:04:10|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649671460000|2022-04-11 10:04:20|303.21|300.81|303.1|300.7|303.21|300.81|303.1|300.7|0
1649671470000|2022-04-11 10:04:30|303.31|300.91|303.31|300.91|303.31|300.91|303.1|300.7|0
1649671480000|2022-04-11 10:04:40|303.42|301.02|303.31|300.91|303.42|301.02|303.31|300.91|0
1649671490000|2022-04-11 10:04:50|303.42|301.02|303.52|301.12|303.52|301.12|303.42|301.02|0
1649671500000|2022-04-11 10:05:00|303.31|300.91|303.73|301.33|303.73|301.33|303.31|300.91|0
1649671510000|2022-04-11 10:05:10|303.84|301.44|303.73|301.33|303.84|301.44|303.73|301.33|0
1649671520000|2022-04-11 10:05:20|303.84|301.44|303.52|301.12|303.84|301.44|303.52|301.12|0
1649671530000|2022-04-11 10:05:30|303.1|300.7|303.31|300.91|303.31|300.91|303.1|300.7|0
1649671540000|2022-04-11 10:05:40|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649671550000|2022-04-11 10:05:50|303.31|300.91|303.31|300.91|303.31|300.91|303.1|300.7|0
1649671560000|2022-04-11 10:06:00|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649671570000|2022-04-11 10:06:10|303.73|301.33|303.73|301.33|303.73|301.33|303.52|301.12|0
1649671580000|2022-04-11 10:06:20|304.16|301.76|303.94|301.54|304.16|301.76|303.94|301.54|0
1649671590000|2022-04-11 10:06:30|304.05|301.65|303.73|301.33|304.05|301.65|303.73|301.33|0
1649671600000|2022-04-11 10:06:40|303.52|301.12|303.42|301.02|303.52|301.12|303.1|300.7|0
1649671610000|2022-04-11 10:06:50|303.52|301.12|303.73|301.33|303.73|301.33|303.31|300.91|0
1649671620000|2022-04-11 10:07:00|303.94|301.54|303.73|301.33|303.94|301.54|303.73|301.33|0
1649671630000|2022-04-11 10:07:10|303.84|301.44|301.84|299.44|303.84|301.44|301.84|299.44|0
1649671640000|2022-04-11 10:07:20|302.05|299.65|302.89|300.49|302.89|300.49|302.05|299.65|0
1649671650000|2022-04-11 10:07:30|303.1|300.7|303.73|301.33|303.73|301.33|303.1|300.7|0
1649671660000|2022-04-11 10:07:40|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1649671670000|2022-04-11 10:07:50|303.52|301.12|303.52|301.12|303.52|301.12|303.31|300.91|0
1649671680000|2022-04-11 10:08:00|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1649671690000|2022-04-11 10:08:10|303.52|301.12|303.42|301.02|303.52|301.12|303.31|300.91|0
1649671700000|2022-04-11 10:08:20|303.52|301.12|302.89|300.49|303.52|301.12|302.89|300.49|0
1649671710000|2022-04-11 10:08:30|303.1|300.7|303.52|301.12|303.52|301.12|303.1|300.7|0
1649671720000|2022-04-11 10:08:40|303.42|301.02|303.31|300.91|303.42|301.02|303.31|300.91|0
1649671730000|2022-04-11 10:08:50|303.52|301.12|303.52|301.12|303.52|301.12|303.31|300.91|0
1649671740000|2022-04-11 10:09:00|303.31|300.91|303.73|301.33|303.73|301.33|303.31|300.91|0
1649671750000|2022-04-11 10:09:10|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649671760000|2022-04-11 10:09:20|303.1|300.7|303|300.6|303.21|300.81|302.89|300.49|0
1649671770000|2022-04-11 10:09:30|302.89|300.49|302.89|300.49|302.89|300.49|302.68|300.28|0
1649671780000|2022-04-11 10:09:40|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1649671790000|2022-04-11 10:09:50|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649671800000|2022-04-11 10:10:00|303.42|301.02|303.73|301.33|303.94|301.54|303.42|301.02|0
1649671810000|2022-04-11 10:10:10|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649671820000|2022-04-11 10:10:20|303.31|300.91|303.94|301.54|303.94|301.54|303.31|300.91|0
1649671830000|2022-04-11 10:10:30|303.84|301.44|303.84|301.44|303.84|301.44|303.73|301.33|0
1649671840000|2022-04-11 10:10:40|303.73|301.33|303.84|301.44|303.84|301.44|303.73|301.33|0
1649671850000|2022-04-11 10:10:50|303.94|301.54|304.15|301.75|304.36|301.96|303.94|301.54|0
1649671860000|2022-04-11 10:11:00|304.36|301.96|304.15|301.75|304.36|301.96|304.15|301.75|0
1649671870000|2022-04-11 10:11:10|303.94|301.54|304.15|301.75|304.15|301.75|303.94|301.54|0
1649671880000|2022-04-11 10:11:20|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1649671890000|2022-04-11 10:11:30|303.73|301.33|304.15|301.75|304.15|301.75|303.73|301.33|0
1649671900000|2022-04-11 10:11:40|303.94|301.54|304.15|301.75|304.15|301.75|303.94|301.54|0
1649671920000|2022-04-11 10:12:00|304.05|301.65|303.73|301.33|304.15|301.75|303.73|301.33|0
1649671930000|2022-04-11 10:12:10|303.94|301.54|303.94|301.54|303.94|301.54|303.84|301.44|0
1649671940000|2022-04-11 10:12:20|303.84|301.44|303.94|301.54|303.94|301.54|303.84|301.44|0
1649671950000|2022-04-11 10:12:30|304.15|301.75|303.94|301.54|304.15|301.75|303.94|301.54|0
1649671970000|2022-04-11 10:12:50|303.84|301.44|303.73|301.33|303.84|301.44|303.63|301.23|0
1649671980000|2022-04-11 10:13:00|303.52|301.12|303.31|300.91|303.52|301.12|303.31|300.91|0
1649671990000|2022-04-11 10:13:10|303.1|300.7|303.31|300.91|303.31|300.91|303.1|300.7|0
1649672000000|2022-04-11 10:13:20|303.21|300.81|303.31|300.91|303.31|300.91|303.1|300.7|0
1649672010000|2022-04-11 10:13:30|303.52|301.12|303.63|301.23|303.73|301.33|303.52|301.12|0
1649672020000|2022-04-11 10:13:40|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649672040000|2022-04-11 10:14:00|303.73|301.33|303.52|301.12|303.73|301.33|303.52|301.12|0
1649672050000|2022-04-11 10:14:10|303.73|301.33|303.94|301.54|303.94|301.54|303.73|301.33|0
1649672060000|2022-04-11 10:14:20|303.52|301.12|303.52|301.12|303.94|301.54|303.52|301.12|0
1649672070000|2022-04-11 10:14:30|303.42|301.02|303.31|300.91|303.52|301.12|303.31|300.91|0
1649672090000|2022-04-11 10:14:50|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1649672100000|2022-04-11 10:15:00|302.89|300.49|303.1|300.7|303.21|300.81|302.89|300.49|0
1649672110000|2022-04-11 10:15:10|303|300.6|303.1|300.7|303.1|300.7|303|300.6|0
1649672120000|2022-04-11 10:15:20|302.68|300.28|302.68|300.28|302.68|300.28|302.68|300.28|0
1649672130000|2022-04-11 10:15:30|302.47|300.07|301.84|299.44|302.47|300.07|301.63|299.23|0
1649672140000|2022-04-11 10:15:40|302.05|299.65|301.63|299.23|302.05|299.65|301.63|299.23|0
1649672150000|2022-04-11 10:15:50|301.84|299.44|302.05|299.65|302.05|299.65|301.84|299.44|0
1649672160000|2022-04-11 10:16:00|301.74|299.34|301.84|299.44|301.84|299.44|301.63|299.23|0
1649672170000|2022-04-11 10:16:10|301.42|299.02|300.58|298.18|301.42|299.02|300.06|297.66|0
1649672180000|2022-04-11 10:16:20|301|298.6|301.21|298.81|301.42|299.02|301|298.6|0
1649672190000|2022-04-11 10:16:30|301|298.6|301|298.6|301|298.6|301|298.6|0
1649672200000|2022-04-11 10:16:40|301.21|298.81|301.42|299.02|301.42|299.02|301.21|298.81|0
1649672210000|2022-04-11 10:16:50|301.63|299.23|301.21|298.81|301.63|299.23|301.21|298.81|0
1649672220000|2022-04-11 10:17:00|301.63|299.23|301.63|299.23|301.63|299.23|301.63|299.23|0
1649672230000|2022-04-11 10:17:10|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1649672240000|2022-04-11 10:17:20|301.63|299.23|301.84|299.44|301.84|299.44|301.63|299.23|0
1649672250000|2022-04-11 10:17:30|302.05|299.65|301.63|299.23|302.05|299.65|301.63|299.23|0
1649672260000|2022-04-11 10:17:40|301.42|299.02|301.74|299.34|301.74|299.34|301.42|299.02|0
1649672270000|2022-04-11 10:17:50|301.63|299.23|301.53|299.13|301.63|299.23|301.53|299.13|0
1649672280000|2022-04-11 10:18:00|301.42|299.02|301.21|298.81|301.42|299.02|301.21|298.81|0
1649672290000|2022-04-11 10:18:10|301.42|299.02|300.79|298.39|301.42|299.02|300.79|298.39|0
1649672300000|2022-04-11 10:18:20|301|298.6|300.79|298.39|301|298.6|300.79|298.39|0
1649672310000|2022-04-11 10:18:30|301|298.6|301|298.6|301|298.6|300.79|298.39|0
1649672320000|2022-04-11 10:18:40|301.21|298.81|301.42|299.02|301.42|299.02|301.21|298.81|0
1649672330000|2022-04-11 10:18:50|301.32|298.92|301.32|298.92|301.32|298.92|301.32|298.92|0
1649672340000|2022-04-11 10:19:00|301.42|299.02|301.21|298.81|301.42|299.02|301.21|298.81|0
1649672350000|2022-04-11 10:19:10|301|298.6|301|298.6|301|298.6|301|298.6|0
1649672360000|2022-04-11 10:19:20|300.79|298.39|301.21|298.81|301.21|298.81|300.79|298.39|0
1649672370000|2022-04-11 10:19:30|301.11|298.71|301.21|298.81|301.21|298.81|301|298.6|0
1649672390000|2022-04-11 10:19:50|301|298.6|301|298.6|301.21|298.81|301|298.6|0
1649672400000|2022-04-11 10:20:00|300.9|298.5|300.9|298.5|300.9|298.5|300.79|298.39|0
1649672410000|2022-04-11 10:20:10|300.79|298.39|301.42|299.02|301.42|299.02|300.79|298.39|0
1649672420000|2022-04-11 10:20:20|301.63|299.23|301.63|299.23|301.63|299.23|301.63|299.23|0
1649672430000|2022-04-11 10:20:30|301.53|299.13|301.63|299.23|301.63|299.23|301.42|299.02|0
1649672440000|2022-04-11 10:20:40|301.74|299.34|301.74|299.34|301.74|299.34|301.74|299.34|0
1649672450000|2022-04-11 10:20:50|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1649672460000|2022-04-11 10:21:00|302.68|300.28|302.79|300.39|302.89|300.49|302.68|300.28|0
1649672470000|2022-04-11 10:21:10|302.68|300.28|302.68|300.28|302.89|300.49|302.68|300.28|0
1649672480000|2022-04-11 10:21:20|302.89|300.49|302.89|300.49|302.89|300.49|302.89|300.49|0
1649672490000|2022-04-11 10:21:30|303.1|300.7|303.63|301.23|303.63|301.23|303.1|300.7|0
1649672500000|2022-04-11 10:21:40|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649672510000|2022-04-11 10:21:50|303.73|301.33|303.52|301.12|303.94|301.54|303.52|301.12|0
1649672520000|2022-04-11 10:22:00|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649672530000|2022-04-11 10:22:10|302.89|300.49|302.89|300.49|302.89|300.49|302.89|300.49|0
1649672540000|2022-04-11 10:22:20|303.1|300.7|302.68|300.28|303.1|300.7|302.68|300.28|0
1649672550000|2022-04-11 10:22:30|302.89|300.49|302.89|300.49|302.89|300.49|302.89|300.49|0
1649672560000|2022-04-11 10:22:40|303.1|300.7|303|300.6|303.1|300.7|302.89|300.49|0
1649672570000|2022-04-11 10:22:50|303.52|301.12|303.84|301.44|303.84|301.44|303.52|301.12|0
1649672580000|2022-04-11 10:23:00|303.73|301.33|303.42|301.02|303.73|301.33|303.42|301.02|0
1649672590000|2022-04-11 10:23:10|303.31|300.91|303.1|300.7|303.52|301.12|303.1|300.7|0
1649672600000|2022-04-11 10:23:20|303.21|300.81|303.31|300.91|303.31|300.91|303.1|300.7|0
1649672610000|2022-04-11 10:23:30|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649672620000|2022-04-11 10:23:40|303.94|301.54|304.05|301.65|304.05|301.65|303.94|301.54|0
1649672630000|2022-04-11 10:23:50|303.94|301.54|303.84|301.44|304.05|301.65|303.84|301.44|0
1649672640000|2022-04-11 10:24:00|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1649672650000|2022-04-11 10:24:10|304.78|302.38|304.68|302.28|304.78|302.38|304.57|302.17|0
1649672660000|2022-04-11 10:24:20|304.57|302.17|304.78|302.38|304.78|302.38|304.57|302.17|0
1649672670000|2022-04-11 10:24:30|304.68|302.28|304.57|302.17|304.68|302.28|304.57|302.17|0
1649672680000|2022-04-11 10:24:40|304.78|302.38|304.78|302.38|304.78|302.38|304.57|302.17|0
1649672690000|2022-04-11 10:24:50|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1649672700000|2022-04-11 10:25:00|304.68|302.28|304.57|302.17|304.68|302.28|304.57|302.17|0
1649672710000|2022-04-11 10:25:10|304.15|301.75|304.78|302.38|304.78|302.38|304.15|301.75|0
1649672730000|2022-04-11 10:25:30|304.99|302.59|304.99|302.59|305.2|302.8|304.99|302.59|0
1649672740000|2022-04-11 10:25:40|305.2|302.8|304.78|302.38|305.2|302.8|304.78|302.38|0
1649672750000|2022-04-11 10:25:50|305.1|302.7|304.99|302.59|305.1|302.7|304.99|302.59|0
1649672760000|2022-04-11 10:26:00|305.1|302.7|305.2|302.8|305.2|302.8|305.1|302.7|0
1649672770000|2022-04-11 10:26:10|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1649672780000|2022-04-11 10:26:20|305.2|302.8|304.99|302.59|305.31|302.91|304.99|302.59|0
1649672790000|2022-04-11 10:26:30|305.2|302.8|305.31|302.91|305.31|302.91|305.2|302.8|0
1649672800000|2022-04-11 10:26:40|305.41|303.01|305.41|303.01|305.41|303.01|305.2|302.8|0
1649672810000|2022-04-11 10:26:50|305.2|302.8|305.41|303.01|305.41|303.01|305.2|302.8|0
1649672820000|2022-04-11 10:27:00|304.78|302.38|304.57|302.17|304.78|302.38|304.57|302.17|0
1649672830000|2022-04-11 10:27:10|304.78|302.38|305.2|302.8|305.2|302.8|304.78|302.38|0
1649672840000|2022-04-11 10:27:20|304.99|302.59|305.2|302.8|305.2|302.8|304.99|302.59|0
1649672850000|2022-04-11 10:27:30|305.31|302.91|305.2|302.8|305.31|302.91|305.2|302.8|0
1649672860000|2022-04-11 10:27:40|305.31|302.91|305.41|303.01|305.41|303.01|305.31|302.91|0
1649672870000|2022-04-11 10:27:50|305.62|303.22|305.83|303.43|305.83|303.43|305.62|303.22|0
1649672880000|2022-04-11 10:28:00|306.05|303.65|305.83|303.43|306.05|303.65|305.83|303.43|0
1649672890000|2022-04-11 10:28:10|305.62|303.22|305.62|303.22|305.62|303.22|305.41|303.01|0
1649672900000|2022-04-11 10:28:20|305.83|303.43|305.62|303.22|305.83|303.43|305.41|303.01|0
1649672910000|2022-04-11 10:28:30|305.73|303.33|306.04|303.64|306.04|303.64|305.62|303.22|0
1649672920000|2022-04-11 10:28:40|306.26|303.86|305.62|303.22|306.26|303.86|305.62|303.22|0
1649672930000|2022-04-11 10:28:50|305.52|303.12|305.62|303.22|305.62|303.22|305.2|302.8|0
1649672940000|2022-04-11 10:29:00|305.41|303.01|305.41|303.01|305.41|303.01|305.2|302.8|0
1649672950000|2022-04-11 10:29:10|305.31|302.91|305.2|302.8|305.31|302.91|305.1|302.7|0
1649672960000|2022-04-11 10:29:20|305.41|303.01|305.2|302.8|305.41|303.01|305.2|302.8|0
1649672970000|2022-04-11 10:29:30|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1649672980000|2022-04-11 10:29:40|305.2|302.8|305.31|302.91|305.31|302.91|305.1|302.7|0
1649672990000|2022-04-11 10:29:50|305.41|303.01|305.41|303.01|305.41|303.01|305.41|303.01|0
1649673000000|2022-04-11 10:30:00|305.62|303.22|305.41|303.01|305.62|303.22|305.41|303.01|0
1649673010000|2022-04-11 10:30:10|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1649673020000|2022-04-11 10:30:20|304.78|302.38|304.68|302.28|304.78|302.38|304.68|302.28|0
1649673030000|2022-04-11 10:30:30|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1649673040000|2022-04-11 10:30:40|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1649673050000|2022-04-11 10:30:50|304.78|302.38|304.78|302.38|304.78|302.38|304.78|302.38|0
1649673060000|2022-04-11 10:31:00|304.89|302.49|304.78|302.38|304.89|302.49|304.78|302.38|0
1649673070000|2022-04-11 10:31:10|304.57|302.17|304.15|301.75|304.57|302.17|304.15|301.75|0
1649673080000|2022-04-11 10:31:20|303.73|301.33|303.94|301.54|303.94|301.54|303.73|301.33|0
1649673090000|2022-04-11 10:31:30|304.05|301.65|304.05|301.65|304.15|301.75|304.05|301.65|0
1649673100000|2022-04-11 10:31:40|303.94|301.54|304.36|301.96|304.36|301.96|303.94|301.54|0
1649673110000|2022-04-11 10:31:50|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1649673120000|2022-04-11 10:32:00|304.68|302.28|304.36|301.96|304.68|302.28|304.36|301.96|0
1649673130000|2022-04-11 10:32:10|304.57|302.17|304.47|302.07|304.57|302.17|304.47|302.07|0
1649673140000|2022-04-11 10:32:20|304.57|302.17|304.78|302.38|304.78|302.38|304.57|302.17|0
1649673150000|2022-04-11 10:32:30|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1649673160000|2022-04-11 10:32:40|304.99|302.59|305.41|303.01|305.41|303.01|304.99|302.59|0
1649673170000|2022-04-11 10:32:50|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1649673180000|2022-04-11 10:33:00|305.52|303.12|305.2|302.8|305.52|303.12|305.2|302.8|0
1649673190000|2022-04-11 10:33:10|305.1|302.7|305.41|303.01|305.41|303.01|305.1|302.7|0
1649673200000|2022-04-11 10:33:20|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1649673210000|2022-04-11 10:33:30|305.41|303.01|306.04|303.64|306.04|303.64|305.41|303.01|0
1649673220000|2022-04-11 10:33:40|305.83|303.43|306.04|303.64|306.04|303.64|305.83|303.43|0
1649673230000|2022-04-11 10:33:50|305.83|303.43|305.83|303.43|305.83|303.43|305.83|303.43|0
1649673260000|2022-04-11 10:34:20|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1649673270000|2022-04-11 10:34:30|306.47|304.07|306.68|304.28|306.68|304.28|306.47|304.07|0
1649673290000|2022-04-11 10:34:50|306.89|304.49|306.68|304.28|306.89|304.49|306.68|304.28|0
1649673300000|2022-04-11 10:35:00|306.89|304.49|306.47|304.07|306.89|304.49|306.47|304.07|0
1649673310000|2022-04-11 10:35:10|306.25|303.85|306.46|304.06|306.47|304.07|306.25|303.85|0
1649673320000|2022-04-11 10:35:20|306.25|303.85|306.25|303.85|306.46|304.06|306.25|303.85|0
1649673330000|2022-04-11 10:35:30|306.36|303.96|306.25|303.85|306.36|303.96|306.25|303.85|0
1649673340000|2022-04-11 10:35:40|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1649673360000|2022-04-11 10:36:00|306.79|304.39|307.31|304.91|307.31|304.91|306.79|304.39|0
1649673370000|2022-04-11 10:36:10|307.42|305.02|307.52|305.12|307.52|305.12|307.42|305.02|0
1649673380000|2022-04-11 10:36:20|307.31|304.91|307.52|305.12|307.52|305.12|307.31|304.91|0
1649673390000|2022-04-11 10:36:30|307.73|305.33|307.52|305.12|307.73|305.33|307.52|305.12|0
1649673400000|2022-04-11 10:36:40|307.31|304.91|307.31|304.91|307.52|305.12|307.31|304.91|0
1649673410000|2022-04-11 10:36:50|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1649673430000|2022-04-11 10:37:10|307.21|304.81|307.21|304.81|307.21|304.81|307.1|304.7|0
1649673440000|2022-04-11 10:37:20|307.31|304.91|307.31|304.91|307.31|304.91|307.21|304.81|0
1649673450000|2022-04-11 10:37:30|307.77|305.37|307.77|305.37|307.77|305.37|307.77|305.37|0
1649673460000|2022-04-11 10:37:40|307.67|305.27|307.66|305.26|307.67|305.27|307.56|305.16|0
1649673470000|2022-04-11 10:37:50|307.56|305.16|307.56|305.16|307.66|305.26|307.56|305.16|0
1649673480000|2022-04-11 10:38:00|307.77|305.37|307.77|305.37|307.77|305.37|307.77|305.37|0
1649673490000|2022-04-11 10:38:10|307.56|305.16|306.61|304.21|307.56|305.16|306.61|304.21|0
1649673500000|2022-04-11 10:38:20|306.5|304.1|306.71|304.31|306.71|304.31|306.5|304.1|0
1649673510000|2022-04-11 10:38:30|307.03|304.63|307.13|304.73|307.13|304.73|306.92|304.52|0
1649673520000|2022-04-11 10:38:40|306.92|304.52|307.13|304.73|307.13|304.73|306.92|304.52|0
1649673530000|2022-04-11 10:38:50|306.92|304.52|307.66|305.26|307.66|305.26|306.92|304.52|0
1649673540000|2022-04-11 10:39:00|307.77|305.37|307.34|304.94|307.77|305.37|307.34|304.94|0
1649673550000|2022-04-11 10:39:10|307.24|304.84|307.34|304.94|307.34|304.94|307.24|304.84|0
1649673560000|2022-04-11 10:39:20|307.24|304.84|307.13|304.73|307.34|304.94|307.13|304.73|0
1649673580000|2022-04-11 10:39:40|307.03|304.63|307.03|304.63|307.03|304.63|306.92|304.52|0
1649673590000|2022-04-11 10:39:50|307.13|304.73|306.92|304.52|307.13|304.73|306.92|304.52|0
1649673600000|2022-04-11 10:40:00|306.82|304.42|306.71|304.31|306.82|304.42|306.71|304.31|0
1649673610000|2022-04-11 10:40:10|306.5|304.1|306.5|304.1|306.5|304.1|306.4|304|0
1649673620000|2022-04-11 10:40:20|306.4|304|306.4|304|306.4|304|306.29|303.89|0
1649673630000|2022-04-11 10:40:30|306.5|304.1|306.82|304.42|306.82|304.42|306.5|304.1|0
1649673640000|2022-04-11 10:40:40|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1649673650000|2022-04-11 10:40:50|307.13|304.73|307.13|304.73|307.34|304.94|307.13|304.73|0
1649673660000|2022-04-11 10:41:00|307.34|304.94|307.13|304.73|307.34|304.94|307.13|304.73|0
1649673670000|2022-04-11 10:41:10|307.34|304.94|307.13|304.73|307.34|304.94|307.13|304.73|0
1649673680000|2022-04-11 10:41:20|307.03|304.63|306.92|304.52|307.03|304.63|306.92|304.52|0
1649673730000|2022-04-11 10:42:10|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1649673740000|2022-04-11 10:42:20|307.24|304.84|307.13|304.73|307.34|304.94|307.13|304.73|0
1649673770000|2022-04-11 10:42:50|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1649673780000|2022-04-11 10:43:00|307.13|304.73|307.34|304.94|307.34|304.94|307.13|304.73|0
1649673790000|2022-04-11 10:43:10|307.55|305.15|307.66|305.26|307.66|305.26|307.55|305.15|0
1649673800000|2022-04-11 10:43:20|307.76|305.36|307.34|304.94|307.76|305.36|307.34|304.94|0
1649673810000|2022-04-11 10:43:30|307.55|305.15|307.55|305.15|307.55|305.15|307.55|305.15|0
1649673820000|2022-04-11 10:43:40|307.76|305.36|307.55|305.15|307.76|305.36|307.55|305.15|0
1649673830000|2022-04-11 10:43:50|307.76|305.36|308.19|305.79|308.19|305.79|307.76|305.36|0
1649673840000|2022-04-11 10:44:00|307.98|305.58|308.4|306|308.4|306|307.98|305.58|0
1649673850000|2022-04-11 10:44:10|308.72|306.32|310.51|308.11|310.51|308.11|308.72|306.32|0
1649673860000|2022-04-11 10:44:20|310.62|308.22|309.66|307.26|310.62|308.22|309.66|307.26|0
1649673870000|2022-04-11 10:44:30|309.88|307.48|310.09|307.69|310.09|307.69|309.88|307.48|0
1649673880000|2022-04-11 10:44:40|310.2|307.8|310.2|307.8|310.2|307.8|310.2|307.8|0
1649673890000|2022-04-11 10:44:50|309.88|307.48|310.09|307.69|310.09|307.69|309.88|307.48|0
1649673900000|2022-04-11 10:45:00|310.2|307.8|310.2|307.8|310.3|307.9|310.2|307.8|0
1649673910000|2022-04-11 10:45:10|309.88|307.48|310.09|307.69|310.09|307.69|309.88|307.48|0
1649673920000|2022-04-11 10:45:20|310.3|307.9|310.3|307.9|310.51|308.11|310.3|307.9|0
1649673930000|2022-04-11 10:45:30|310.51|308.11|310.09|307.69|310.51|308.11|310.09|307.69|0
1649673940000|2022-04-11 10:45:40|309.88|307.48|309.88|307.48|309.88|307.48|309.88|307.48|0
1649673950000|2022-04-11 10:45:50|309.99|307.59|310.3|307.9|310.3|307.9|309.99|307.59|0
1649673960000|2022-04-11 10:46:00|310.51|308.11|310.51|308.11|310.51|308.11|310.41|308.01|0
1649673970000|2022-04-11 10:46:10|310.41|308.01|310.09|307.69|310.51|308.11|310.09|307.69|0
1649673980000|2022-04-11 10:46:20|309.88|307.48|309.66|307.26|309.88|307.48|309.66|307.26|0
1649673990000|2022-04-11 10:46:30|309.88|307.48|309.88|307.48|309.88|307.48|309.88|307.48|0
1649674000000|2022-04-11 10:46:40|309.99|307.59|309.99|307.59|309.99|307.59|309.99|307.59|0
1649674010000|2022-04-11 10:46:50|309.88|307.48|309.66|307.26|309.88|307.48|309.66|307.26|0
1649674020000|2022-04-11 10:47:00|309.45|307.05|309.45|307.05|309.56|307.16|309.45|307.05|0
1649674030000|2022-04-11 10:47:10|309.66|307.26|310.09|307.69|310.09|307.69|309.66|307.26|0
1649674040000|2022-04-11 10:47:20|309.88|307.48|309.35|306.95|309.88|307.48|309.35|306.95|0
1649674050000|2022-04-11 10:47:30|308.93|306.53|309.24|306.84|309.24|306.84|308.82|306.42|0
1649674060000|2022-04-11 10:47:40|309.66|307.26|308.82|306.42|309.66|307.26|308.82|306.42|0
1649674070000|2022-04-11 10:47:50|308.61|306.21|308.51|306.11|308.82|306.42|308.4|306|0
1649674080000|2022-04-11 10:48:00|308.61|306.21|309.24|306.84|309.24|306.84|308.61|306.21|0
1649674090000|2022-04-11 10:48:10|308.82|306.42|308.61|306.21|308.82|306.42|308.61|306.21|0
1649674100000|2022-04-11 10:48:20|308.4|306|307.76|305.36|308.4|306|307.76|305.36|0
1649674110000|2022-04-11 10:48:30|307.34|304.94|307.76|305.36|307.76|305.36|307.34|304.94|0
1649674120000|2022-04-11 10:48:40|307.55|305.15|307.34|304.94|307.55|305.15|307.34|304.94|0
1649674130000|2022-04-11 10:48:50|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1649674140000|2022-04-11 10:49:00|306.92|304.52|306.5|304.1|306.92|304.52|306.5|304.1|0
1649674150000|2022-04-11 10:49:10|306.71|304.31|306.61|304.21|306.71|304.31|306.4|304|0
1649674160000|2022-04-11 10:49:20|306.71|304.31|306.5|304.1|306.71|304.31|306.5|304.1|0
1649674170000|2022-04-11 10:49:30|306.82|304.42|306.71|304.31|306.92|304.52|306.71|304.31|0
1649674180000|2022-04-11 10:49:40|306.92|304.52|306.71|304.31|306.92|304.52|306.71|304.31|0
1649674190000|2022-04-11 10:49:50|306.92|304.52|306.71|304.31|306.92|304.52|306.71|304.31|0
1649674200000|2022-04-11 10:50:00|306.5|304.1|306.29|303.89|306.5|304.1|306.29|303.89|0
1649674210000|2022-04-11 10:50:10|306.5|304.1|306.19|303.79|306.5|304.1|306.19|303.79|0
1649674220000|2022-04-11 10:50:20|306.5|304.1|306.71|304.31|306.71|304.31|306.4|304|0
1649674230000|2022-04-11 10:50:30|306.5|304.1|306.08|303.68|306.71|304.31|306.08|303.68|0
1649674240000|2022-04-11 10:50:40|305.45|303.05|305.45|303.05|305.45|303.05|305.34|302.94|0
1649674250000|2022-04-11 10:50:50|305.66|303.26|305.23|302.83|305.66|303.26|305.23|302.83|0
1649674260000|2022-04-11 10:51:00|305.45|303.05|305.02|302.62|305.45|303.05|305.02|302.62|0
1649674270000|2022-04-11 10:51:10|304.81|302.41|305.45|303.05|305.45|303.05|304.81|302.41|0
1649674280000|2022-04-11 10:51:20|305.23|302.83|305.23|302.83|305.45|303.05|305.23|302.83|0
1649674290000|2022-04-11 10:51:30|305.44|303.04|305.76|303.36|305.76|303.36|305.44|303.04|0
1649674300000|2022-04-11 10:51:40|305.44|303.04|305.23|302.83|305.44|303.04|305.23|302.83|0
1649674310000|2022-04-11 10:51:50|305.02|302.62|305.02|302.62|305.02|302.62|304.81|302.41|0
1649674320000|2022-04-11 10:52:00|304.92|302.52|304.81|302.41|304.92|302.52|304.81|302.41|0
1649674330000|2022-04-11 10:52:10|304.6|302.2|304.81|302.41|304.81|302.41|304.6|302.2|0
1649674340000|2022-04-11 10:52:20|304.6|302.2|304.6|302.2|304.6|302.2|304.6|302.2|0
1649674350000|2022-04-11 10:52:30|304.81|302.41|304.71|302.31|304.81|302.41|304.71|302.31|0
1649674360000|2022-04-11 10:52:40|304.6|302.2|304.39|301.99|304.6|302.2|304.39|301.99|0
1649674370000|2022-04-11 10:52:50|304.5|302.1|304.81|302.41|304.81|302.41|304.5|302.1|0
1649674380000|2022-04-11 10:53:00|304.6|302.2|304.81|302.41|304.81|302.41|304.6|302.2|0
1649674400000|2022-04-11 10:53:20|304.71|302.31|304.92|302.52|305.02|302.62|304.71|302.31|0
1649674410000|2022-04-11 10:53:30|304.6|302.2|304.39|301.99|304.6|302.2|304.39|301.99|0
1649674420000|2022-04-11 10:53:40|304.6|302.2|304.6|302.2|304.6|302.2|304.6|302.2|0
1649674430000|2022-04-11 10:53:50|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1649674440000|2022-04-11 10:54:00|304.6|302.2|304.6|302.2|304.6|302.2|304.6|302.2|0
1649674450000|2022-04-11 10:54:10|304.39|301.99|304.39|301.99|304.39|301.99|304.39|301.99|0
1649674460000|2022-04-11 10:54:20|304.6|302.2|304.39|301.99|304.6|302.2|304.39|301.99|0
1649674470000|2022-04-11 10:54:30|304.6|302.2|304.6|302.2|304.81|302.41|304.6|302.2|0
1649674480000|2022-04-11 10:54:40|305.02|302.62|305.44|303.04|305.44|303.04|305.02|302.62|0
1649674490000|2022-04-11 10:54:50|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1649674500000|2022-04-11 10:55:00|305.44|303.04|305.65|303.25|305.65|303.25|305.44|303.04|0
1649674510000|2022-04-11 10:55:10|305.55|303.15|305.23|302.83|305.55|303.15|305.23|302.83|0
1649674520000|2022-04-11 10:55:20|305.02|302.62|304.6|302.2|305.02|302.62|304.6|302.2|0
1649674530000|2022-04-11 10:55:30|304.71|302.31|304.6|302.2|304.71|302.31|304.6|302.2|0
1649674540000|2022-04-11 10:55:40|304.39|301.99|304.6|302.2|304.6|302.2|304.39|301.99|0
1649674550000|2022-04-11 10:55:50|304.5|302.1|304.18|301.78|304.5|302.1|303.97|301.57|0
1649674560000|2022-04-11 10:56:00|303.97|301.57|303.76|301.36|303.97|301.57|303.76|301.36|0
1649674570000|2022-04-11 10:56:10|303.55|301.15|303.76|301.36|303.76|301.36|303.55|301.15|0
1649674580000|2022-04-11 10:56:20|303.55|301.15|303.76|301.36|303.76|301.36|303.55|301.15|0
1649674590000|2022-04-11 10:56:30|303.55|301.15|303.97|301.57|303.97|301.57|303.55|301.15|0
1649674600000|2022-04-11 10:56:40|304.18|301.78|304.18|301.78|304.18|301.78|303.97|301.57|0
1649674610000|2022-04-11 10:56:50|303.97|301.57|304.39|301.99|304.39|301.99|303.97|301.57|0
1649674620000|2022-04-11 10:57:00|304.18|301.78|304.39|301.99|304.39|301.99|304.18|301.78|0
1649674630000|2022-04-11 10:57:10|304.18|301.78|304.29|301.89|304.29|301.89|304.18|301.78|0
1649674640000|2022-04-11 10:57:20|304.18|301.78|304.18|301.78|304.29|301.89|304.18|301.78|0
1649674650000|2022-04-11 10:57:30|303.97|301.57|304.18|301.78|304.18|301.78|303.97|301.57|0
1649674660000|2022-04-11 10:57:40|304.29|301.89|304.18|301.78|304.29|301.89|304.18|301.78|0
1649674670000|2022-04-11 10:57:50|304.39|301.99|304.18|301.78|304.39|301.99|304.18|301.78|0
1649674680000|2022-04-11 10:58:00|303.97|301.57|303.76|301.36|303.97|301.57|303.55|301.15|0
1649674690000|2022-04-11 10:58:10|303.34|300.94|303.55|301.15|303.55|301.15|303.34|300.94|0
1649674700000|2022-04-11 10:58:20|303.34|300.94|303.34|300.94|303.55|301.15|303.34|300.94|0
1649674710000|2022-04-11 10:58:30|303.13|300.73|303.13|300.73|303.45|301.05|303.13|300.73|0
1649674720000|2022-04-11 10:58:40|303.55|301.15|303.34|300.94|303.55|301.15|303.34|300.94|0
1649674730000|2022-04-11 10:58:50|303.55|301.15|303.13|300.73|303.55|301.15|303.13|300.73|0
1649674740000|2022-04-11 10:59:00|303.34|300.94|303.34|300.94|303.34|300.94|303.03|300.63|0
1649674750000|2022-04-11 10:59:10|303.76|301.36|303.34|300.94|303.76|301.36|303.34|300.94|0
1649674760000|2022-04-11 10:59:20|303.55|301.15|303.13|300.73|303.55|301.15|303.13|300.73|0
1649674770000|2022-04-11 10:59:30|302.92|300.52|303.13|300.73|303.13|300.73|302.92|300.52|0
1649674780000|2022-04-11 10:59:40|302.92|300.52|303.13|300.73|303.24|300.84|302.71|300.31|0
1649674790000|2022-04-11 10:59:50|302.92|300.52|302.5|300.1|302.92|300.52|302.5|300.1|0
1649674800000|2022-04-11 11:00:00|302.71|300.31|302.08|299.68|302.71|300.31|302.08|299.68|0
1649674810000|2022-04-11 11:00:10|302.29|299.89|302.29|299.89|302.5|300.1|302.29|299.89|0
1649674820000|2022-04-11 11:00:20|302.5|300.1|302.71|300.31|302.71|300.31|302.5|300.1|0
1649674830000|2022-04-11 11:00:30|302.92|300.52|303.03|300.63|303.13|300.73|302.92|300.52|0
1649674840000|2022-04-11 11:00:40|302.92|300.52|302.82|300.42|302.92|300.52|302.29|299.89|0
1649674850000|2022-04-11 11:00:50|303.13|300.73|302.71|300.31|303.13|300.73|302.71|300.31|0
1649674860000|2022-04-11 11:01:00|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1649674870000|2022-04-11 11:01:10|302.92|300.52|303.34|300.94|303.76|301.36|302.92|300.52|0
1649674880000|2022-04-11 11:01:20|303.55|301.15|304.18|301.78|304.18|301.78|303.55|301.15|0
1649674890000|2022-04-11 11:01:30|304.08|301.68|303.87|301.47|304.08|301.68|303.76|301.36|0
1649674900000|2022-04-11 11:01:40|303.97|301.57|304.18|301.78|304.18|301.78|303.97|301.57|0
1649674910000|2022-04-11 11:01:50|304.6|302.2|304.18|301.78|304.6|302.2|304.18|301.78|0
1649674920000|2022-04-11 11:02:00|303.97|301.57|304.18|301.78|304.18|301.78|303.97|301.57|0
1649674930000|2022-04-11 11:02:10|304.39|301.99|304.6|302.2|304.6|302.2|304.29|301.89|0
1649674950000|2022-04-11 11:02:30|304.81|302.41|304.39|301.99|304.81|302.41|304.39|301.99|0
1649674960000|2022-04-11 11:02:40|304.5|302.1|304.5|302.1|304.5|302.1|304.39|301.99|0
1649674970000|2022-04-11 11:02:50|304.6|302.2|304.39|301.99|304.6|302.2|304.39|301.99|0
1649674980000|2022-04-11 11:03:00|304.6|302.2|304.39|301.99|304.6|302.2|304.39|301.99|0
1649674990000|2022-04-11 11:03:10|304.5|302.1|303.97|301.57|304.5|302.1|303.97|301.57|0
1649675000000|2022-04-11 11:03:20|303.76|301.36|303.34|300.94|303.76|301.36|303.34|300.94|0
1649675010000|2022-04-11 11:03:30|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1649675020000|2022-04-11 11:03:40|302.5|300.1|302.92|300.52|302.92|300.52|302.5|300.1|0
1649675030000|2022-04-11 11:03:50|302.5|300.1|302.5|300.1|302.71|300.31|302.5|300.1|0
1649675040000|2022-04-11 11:04:00|302.29|299.89|302.29|299.89|302.5|300.1|302.29|299.89|0
1649675050000|2022-04-11 11:04:10|302.71|300.31|302.82|300.42|303.13|300.73|302.71|300.31|0
1649675060000|2022-04-11 11:04:20|302.92|300.52|303.34|300.94|303.34|300.94|302.92|300.52|0
1649675070000|2022-04-11 11:04:30|303.55|301.15|303.55|301.15|303.55|301.15|303.34|300.94|0
1649675080000|2022-04-11 11:04:40|303.34|300.94|303.55|301.15|303.55|301.15|303.34|300.94|0
1649675090000|2022-04-11 11:04:50|303.76|301.36|303.76|301.36|303.76|301.36|303.66|301.26|0
1649675100000|2022-04-11 11:05:00|303.66|301.26|303.34|300.94|303.76|301.36|303.34|300.94|0
1649675110000|2022-04-11 11:05:10|303.13|300.73|302.92|300.52|303.13|300.73|302.92|300.52|0
1649675120000|2022-04-11 11:05:20|302.71|300.31|303.34|300.94|303.34|300.94|302.71|300.31|0
1649675130000|2022-04-11 11:05:30|303.45|301.05|303.55|301.15|303.55|301.15|303.45|301.05|0
1649675140000|2022-04-11 11:05:40|303.76|301.36|303.66|301.26|303.76|301.36|303.55|301.15|0
1649675150000|2022-04-11 11:05:50|303.55|301.15|303.87|301.47|303.97|301.57|303.55|301.15|0
1649675160000|2022-04-11 11:06:00|303.76|301.36|303.76|301.36|303.87|301.47|303.55|301.15|0
1649675170000|2022-04-11 11:06:10|303.13|300.73|302.92|300.52|303.13|300.73|302.92|300.52|0
1649675180000|2022-04-11 11:06:20|303.13|300.73|302.92|300.52|303.13|300.73|302.71|300.31|0
1649675190000|2022-04-11 11:06:30|303.13|300.73|303.03|300.63|303.13|300.73|302.92|300.52|0
1649675200000|2022-04-11 11:06:40|303.13|300.73|302.92|300.52|303.13|300.73|302.92|300.52|0
1649675220000|2022-04-11 11:07:00|302.71|300.31|302.5|300.1|302.71|300.31|302.5|300.1|0
1649675230000|2022-04-11 11:07:10|302.29|299.89|302.5|300.1|302.5|300.1|302.29|299.89|0
1649675240000|2022-04-11 11:07:20|302.61|300.21|302.82|300.42|302.92|300.52|302.61|300.21|0
1649675250000|2022-04-11 11:07:30|303.34|300.94|303.13|300.73|303.34|300.94|303.13|300.73|0
1649675260000|2022-04-11 11:07:40|303.24|300.84|303.55|301.15|303.55|301.15|303.24|300.84|0
1649675270000|2022-04-11 11:07:50|303.34|300.94|303.76|301.36|303.76|301.36|303.13|300.73|0
1649675280000|2022-04-11 11:08:00|303.97|301.57|303.97|301.57|303.97|301.57|303.76|301.36|0
1649675290000|2022-04-11 11:08:10|304.18|301.78|304.39|301.99|304.6|302.2|304.18|301.78|0
1649675300000|2022-04-11 11:08:20|304.5|302.1|305.44|303.04|305.44|303.04|304.5|302.1|0
1649675310000|2022-04-11 11:08:30|305.55|303.15|305.65|303.25|305.65|303.25|305.44|303.04|0
1649675320000|2022-04-11 11:08:40|305.02|302.62|304.39|301.99|305.02|302.62|304.39|301.99|0
1649675330000|2022-04-11 11:08:50|304.6|302.2|304.39|301.99|304.71|302.31|304.39|301.99|0
1649675340000|2022-04-11 11:09:00|304.6|302.2|304.71|302.31|304.92|302.52|304.6|302.2|0
1649675350000|2022-04-11 11:09:10|304.81|302.41|304.92|302.52|304.92|302.52|304.6|302.2|0
1649675360000|2022-04-11 11:09:20|304.6|302.2|304.81|302.41|304.81|302.41|304.6|302.2|0
1649675370000|2022-04-11 11:09:30|304.6|302.2|304.6|302.2|304.6|302.2|304.6|302.2|0
1649675380000|2022-04-11 11:09:40|304.71|302.31|305.02|302.62|305.02|302.62|304.71|302.31|0
1649675390000|2022-04-11 11:09:50|304.92|302.52|304.6|302.2|305.02|302.62|304.6|302.2|0
1649675400000|2022-04-11 11:10:00|304.39|301.99|304.18|301.78|304.6|302.2|304.18|301.78|0
1649675410000|2022-04-11 11:10:10|303.55|301.15|303.34|300.94|303.55|301.15|303.34|300.94|0
1649675420000|2022-04-11 11:10:20|303.55|301.15|303.45|301.05|303.55|301.15|303.34|300.94|0
1649675430000|2022-04-11 11:10:30|303.34|300.94|303.55|301.15|303.55|301.15|303.13|300.73|0
1649675440000|2022-04-11 11:10:40|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1649675450000|2022-04-11 11:10:50|303.55|301.15|303.66|301.26|303.66|301.26|303.55|301.15|0
1649675460000|2022-04-11 11:11:00|303.76|301.36|304.18|301.78|304.39|301.99|303.76|301.36|0
1649675470000|2022-04-11 11:11:10|304.08|301.68|303.97|301.57|304.08|301.68|303.97|301.57|0
1649675480000|2022-04-11 11:11:20|304.18|301.78|303.97|301.57|304.18|301.78|303.97|301.57|0
1649675490000|2022-04-11 11:11:30|304.18|301.78|304.39|301.99|304.39|301.99|304.18|301.78|0
1649675500000|2022-04-11 11:11:40|304.6|302.2|304.6|302.2|304.6|302.2|304.6|302.2|0
1649675510000|2022-04-11 11:11:50|304.39|301.99|304.6|302.2|304.6|302.2|304.39|301.99|0
1649675520000|2022-04-11 11:12:00|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1649675530000|2022-04-11 11:12:10|303.97|301.57|304.29|301.89|304.29|301.89|303.97|301.57|0
1649675540000|2022-04-11 11:12:20|304.18|301.78|304.18|301.78|304.29|301.89|304.18|301.78|0
1649675550000|2022-04-11 11:12:30|304.6|302.2|304.6|302.2|304.6|302.2|304.5|302.1|0
1649675560000|2022-04-11 11:12:40|304.92|302.52|304.81|302.41|304.92|302.52|304.81|302.41|0
1649675570000|2022-04-11 11:12:50|304.92|302.52|305.02|302.62|305.23|302.83|304.92|302.52|0
1649675580000|2022-04-11 11:13:00|305.23|302.83|305.02|302.62|305.23|302.83|305.02|302.62|0
1649675590000|2022-04-11 11:13:10|304.92|302.52|305.23|302.83|305.23|302.83|304.81|302.41|0
1649675600000|2022-04-11 11:13:20|305.34|302.94|305.23|302.83|305.34|302.94|305.23|302.83|0
1649675620000|2022-04-11 11:13:40|305.34|302.94|305.65|303.25|305.65|303.25|305.34|302.94|0
1649675630000|2022-04-11 11:13:50|305.44|303.04|305.44|303.04|305.44|303.04|305.44|303.04|0
1649675640000|2022-04-11 11:14:00|305.65|303.25|305.86|303.46|305.86|303.46|305.65|303.25|0
1649675650000|2022-04-11 11:14:10|306.07|303.67|305.86|303.46|306.07|303.67|305.86|303.46|0
1649675660000|2022-04-11 11:14:20|305.65|303.25|305.55|303.15|305.65|303.25|305.55|303.15|0
1649675670000|2022-04-11 11:14:30|305.65|303.25|305.23|302.83|305.65|303.25|305.13|302.73|0
1649675690000|2022-04-11 11:14:50|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1649675700000|2022-04-11 11:15:00|305.23|302.83|305.86|303.46|306.28|303.88|305.23|302.83|0
1649675710000|2022-04-11 11:15:10|306.18|303.78|305.97|303.57|306.18|303.78|305.97|303.57|0
1649675720000|2022-04-11 11:15:20|306.07|303.67|306.49|304.09|306.49|304.09|306.07|303.67|0
1649675730000|2022-04-11 11:15:30|306.7|304.3|306.49|304.09|306.7|304.3|306.49|304.09|0
1649675740000|2022-04-11 11:15:40|306.39|303.99|306.49|304.09|306.49|304.09|306.07|303.67|0
1649675750000|2022-04-11 11:15:50|306.81|304.41|306.91|304.51|306.91|304.51|306.81|304.41|0
1649675760000|2022-04-11 11:16:00|306.49|304.09|306.81|304.41|306.91|304.51|306.49|304.09|0
1649675770000|2022-04-11 11:16:10|306.7|304.3|306.39|303.99|306.7|304.3|306.28|303.88|0
1649675780000|2022-04-11 11:16:20|306.28|303.88|306.49|304.09|306.49|304.09|306.28|303.88|0
1649675790000|2022-04-11 11:16:30|306.39|303.99|306.28|303.88|306.39|303.99|306.28|303.88|0
1649675800000|2022-04-11 11:16:40|306.18|303.78|306.6|304.2|306.6|304.2|306.18|303.78|0
1649675810000|2022-04-11 11:16:50|306.49|304.09|306.7|304.3|306.7|304.3|306.49|304.09|0
1649675820000|2022-04-11 11:17:00|306.6|304.2|306.7|304.3|306.7|304.3|306.49|304.09|0
1649675830000|2022-04-11 11:17:10|306.91|304.51|307.12|304.72|307.12|304.72|306.91|304.51|0
1649675840000|2022-04-11 11:17:20|306.91|304.51|307.02|304.62|307.12|304.72|306.91|304.51|0
1649675850000|2022-04-11 11:17:30|307.12|304.72|307.02|304.62|307.12|304.72|307.02|304.62|0
1649675860000|2022-04-11 11:17:40|306.91|304.51|306.91|304.51|307.02|304.62|306.91|304.51|0
1649675870000|2022-04-11 11:17:50|307.02|304.62|306.81|304.41|307.02|304.62|306.81|304.41|0
1649675880000|2022-04-11 11:18:00|306.7|304.3|306.7|304.3|306.91|304.51|306.7|304.3|0
1649675890000|2022-04-11 11:18:10|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1649675900000|2022-04-11 11:18:20|306.91|304.51|307.75|305.35|307.75|305.35|306.91|304.51|0
1649675910000|2022-04-11 11:18:30|307.54|305.14|307.75|305.35|307.75|305.35|307.33|304.93|0
1649675920000|2022-04-11 11:18:40|307.96|305.56|307.96|305.56|307.96|305.56|307.75|305.35|0
1649675930000|2022-04-11 11:18:50|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1649675940000|2022-04-11 11:19:00|307.75|305.35|307.96|305.56|307.96|305.56|307.75|305.35|0
1649675950000|2022-04-11 11:19:10|308.17|305.77|307.96|305.56|308.17|305.77|307.86|305.46|0
1649675960000|2022-04-11 11:19:20|308.17|305.77|308.39|305.99|308.39|305.99|308.17|305.77|0
1649675970000|2022-04-11 11:19:30|308.17|305.77|308.39|305.99|308.39|305.99|308.17|305.77|0
1649675980000|2022-04-11 11:19:40|308.6|306.2|308.28|305.88|308.6|306.2|308.28|305.88|0
1649675990000|2022-04-11 11:19:50|308.6|306.2|308.17|305.77|308.6|306.2|308.17|305.77|0
1649676000000|2022-04-11 11:20:00|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1649676010000|2022-04-11 11:20:10|308.6|306.2|309.23|306.83|309.23|306.83|308.6|306.2|0
1649676020000|2022-04-11 11:20:20|309.02|306.62|308.6|306.2|309.02|306.62|308.6|306.2|0
1649676030000|2022-04-11 11:20:30|308.81|306.41|308.39|305.99|308.81|306.41|308.39|305.99|0
1649676040000|2022-04-11 11:20:40|308.6|306.2|309.02|306.62|309.02|306.62|308.6|306.2|0
1649676050000|2022-04-11 11:20:50|308.81|306.41|309.23|306.83|309.23|306.83|308.81|306.41|0
1649676060000|2022-04-11 11:21:00|309.02|306.62|309.44|307.04|309.44|307.04|309.02|306.62|0
1649676090000|2022-04-11 11:21:30|309.23|306.83|309.23|306.83|309.23|306.83|309.23|306.83|0
1649676100000|2022-04-11 11:21:40|309.02|306.62|309.02|306.62|309.23|306.83|309.02|306.62|0
1649676110000|2022-04-11 11:21:50|309.23|306.83|309.44|307.04|309.44|307.04|309.02|306.62|0
1649676120000|2022-04-11 11:22:00|309.34|306.94|307.96|305.56|309.34|306.94|307.96|305.56|0
1649676130000|2022-04-11 11:22:10|308.17|305.77|308.17|305.77|308.38|305.98|308.17|305.77|0
1649676140000|2022-04-11 11:22:20|308.38|305.98|308.28|305.88|308.38|305.98|308.28|305.88|0
1649676150000|2022-04-11 11:22:30|308.38|305.98|308.6|306.2|308.6|306.2|308.38|305.98|0
1649676160000|2022-04-11 11:22:40|308.28|305.88|307.96|305.56|308.28|305.88|307.96|305.56|0
1649676170000|2022-04-11 11:22:50|308.17|305.77|307.96|305.56|308.17|305.77|307.96|305.56|0
1649676180000|2022-04-11 11:23:00|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1649676190000|2022-04-11 11:23:10|308.38|305.98|308.38|305.98|308.6|306.2|308.38|305.98|0
1649676200000|2022-04-11 11:23:20|308.6|306.2|308.81|306.41|308.81|306.41|308.6|306.2|0
1649676210000|2022-04-11 11:23:30|308.6|306.2|308.71|306.31|308.71|306.31|308.6|306.2|0
1649676220000|2022-04-11 11:23:40|308.81|306.41|308.6|306.2|308.81|306.41|308.6|306.2|0
1649676230000|2022-04-11 11:23:50|309.02|306.62|309.02|306.62|309.23|306.83|309.02|306.62|0
1649676240000|2022-04-11 11:24:00|309.23|306.83|309.02|306.62|309.23|306.83|309.02|306.62|0
1649676250000|2022-04-11 11:24:10|308.92|306.52|309.02|306.62|309.02|306.62|308.92|306.52|0
1649676260000|2022-04-11 11:24:20|308.92|306.52|308.38|305.98|309.02|306.62|308.38|305.98|0
1649676270000|2022-04-11 11:24:30|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1649676280000|2022-04-11 11:24:40|308.07|305.67|307.96|305.56|308.07|305.67|307.96|305.56|0
1649676290000|2022-04-11 11:24:50|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1649676300000|2022-04-11 11:25:00|308.38|305.98|308.59|306.19|308.81|306.41|308.38|305.98|0
1649676310000|2022-04-11 11:25:10|308.7|306.3|308.38|305.98|308.7|306.3|308.38|305.98|0
1649676330000|2022-04-11 11:25:30|308.59|306.19|308.81|306.41|308.81|306.41|308.59|306.19|0
1649676340000|2022-04-11 11:25:40|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1649676350000|2022-04-11 11:25:50|309.65|307.25|309.23|306.83|309.65|307.25|309.23|306.83|0
1649676360000|2022-04-11 11:26:00|309.02|306.62|308.81|306.41|309.02|306.62|308.81|306.41|0
1649676370000|2022-04-11 11:26:10|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1649676380000|2022-04-11 11:26:20|309.23|306.83|309.23|306.83|309.23|306.83|309.23|306.83|0
1649676390000|2022-04-11 11:26:30|309.44|307.04|309.23|306.83|309.44|307.04|309.23|306.83|0
1649676400000|2022-04-11 11:26:40|309.13|306.73|308.59|306.19|309.23|306.83|308.59|306.19|0
1649676410000|2022-04-11 11:26:50|308.81|306.41|308.38|305.98|308.81|306.41|308.38|305.98|0
1649676420000|2022-04-11 11:27:00|308.28|305.88|308.28|305.88|308.38|305.98|308.28|305.88|0
1649676430000|2022-04-11 11:27:10|308.38|305.98|307.96|305.56|308.38|305.98|307.96|305.56|0
1649676440000|2022-04-11 11:27:20|308.17|305.77|308.38|305.98|308.38|305.98|308.17|305.77|0
1649676450000|2022-04-11 11:27:30|308.17|305.77|307.75|305.35|308.17|305.77|307.75|305.35|0
1649676460000|2022-04-11 11:27:40|307.96|305.56|307.75|305.35|307.96|305.56|307.75|305.35|0
1649676470000|2022-04-11 11:27:50|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1649676480000|2022-04-11 11:28:00|307.75|305.35|308.17|305.77|308.17|305.77|307.75|305.35|0
1649676490000|2022-04-11 11:28:10|308.38|305.98|308.28|305.88|308.38|305.98|308.28|305.88|0
1649676500000|2022-04-11 11:28:20|308.07|305.67|307.75|305.35|308.07|305.67|307.75|305.35|0
1649676510000|2022-04-11 11:28:30|307.96|305.56|307.96|305.56|307.96|305.56|307.75|305.35|0
1649676520000|2022-04-11 11:28:40|307.75|305.35|307.65|305.25|307.75|305.35|307.54|305.14|0
1649676530000|2022-04-11 11:28:50|307.44|305.04|307.75|305.35|307.75|305.35|307.44|305.04|0
1649676540000|2022-04-11 11:29:00|307.65|305.25|307.75|305.35|307.75|305.35|307.54|305.14|0
1649676550000|2022-04-11 11:29:10|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1649676560000|2022-04-11 11:29:20|307.33|304.93|307.33|304.93|307.33|304.93|307.33|304.93|0
1649676570000|2022-04-11 11:29:30|307.12|304.72|307.12|304.72|307.33|304.93|307.12|304.72|0
1649676580000|2022-04-11 11:29:40|307.33|304.93|307.33|304.93|307.33|304.93|307.33|304.93|0
1649676590000|2022-04-11 11:29:50|307.54|305.14|307.44|305.04|307.54|305.14|307.44|305.04|0
1649676600000|2022-04-11 11:30:00|307.33|304.93|307.54|305.14|307.75|305.35|307.33|304.93|0
1649676610000|2022-04-11 11:30:10|307.75|305.35|307.96|305.56|307.96|305.56|307.75|305.35|0
1649676620000|2022-04-11 11:30:20|308.07|305.67|307.96|305.56|308.07|305.67|307.96|305.56|0
1649676630000|2022-04-11 11:30:30|307.75|305.35|307.96|305.56|307.96|305.56|307.75|305.35|0
1649676640000|2022-04-11 11:30:40|308.8|306.4|308.8|306.4|308.8|306.4|308.59|306.19|0
1649676650000|2022-04-11 11:30:50|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1649676660000|2022-04-11 11:31:00|308.8|306.4|309.23|306.83|309.23|306.83|308.8|306.4|0
1649676670000|2022-04-11 11:31:10|309.44|307.04|309.23|306.83|309.65|307.25|309.23|306.83|0
1649676680000|2022-04-11 11:31:20|309.44|307.04|309.44|307.04|309.44|307.04|309.44|307.04|0
1649676690000|2022-04-11 11:31:30|309.23|306.83|309.12|306.72|309.23|306.83|309.02|306.62|0
1649676700000|2022-04-11 11:31:40|309.02|306.62|309.23|306.83|309.23|306.83|309.02|306.62|0
1649676710000|2022-04-11 11:31:50|309.44|307.04|309.01|306.61|309.44|307.04|309.01|306.61|0
1649676720000|2022-04-11 11:32:00|308.8|306.4|309.44|307.04|309.44|307.04|308.8|306.4|0
1649676730000|2022-04-11 11:32:10|309.23|306.83|309.44|307.04|309.65|307.25|309.23|306.83|0
1649676740000|2022-04-11 11:32:20|309.65|307.25|309.65|307.25|309.65|307.25|309.65|307.25|0
1649676750000|2022-04-11 11:32:30|309.86|307.46|309.86|307.46|309.86|307.46|309.65|307.25|0
1649676760000|2022-04-11 11:32:40|309.65|307.25|309.44|307.04|309.65|307.25|309.44|307.04|0
1649676780000|2022-04-11 11:33:00|309.34|306.94|309.01|306.61|309.44|307.04|309.01|306.61|0
1649676790000|2022-04-11 11:33:10|308.8|306.4|308.91|306.51|309.01|306.61|308.8|306.4|0
1649676800000|2022-04-11 11:33:20|309.01|306.61|309.23|306.83|309.23|306.83|309.01|306.61|0
1649676810000|2022-04-11 11:33:30|309.01|306.61|309.01|306.61|309.12|306.72|309.01|306.61|0
1649676820000|2022-04-11 11:33:40|309.23|306.83|309.01|306.61|309.23|306.83|309.01|306.61|0
1649676830000|2022-04-11 11:33:50|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1649676840000|2022-04-11 11:34:00|309.01|306.61|309.01|306.61|309.01|306.61|308.8|306.4|0
1649676850000|2022-04-11 11:34:10|309.23|306.83|309.23|306.83|309.44|307.04|309.23|306.83|0
1649676860000|2022-04-11 11:34:20|309.44|307.04|309.34|306.94|309.44|307.04|309.34|306.94|0
1649676870000|2022-04-11 11:34:30|309.23|306.83|309.44|307.04|309.65|307.25|309.23|306.83|0
1649676880000|2022-04-11 11:34:40|309.65|307.25|309.65|307.25|309.86|307.46|309.65|307.25|0
1649676890000|2022-04-11 11:34:50|309.86|307.46|309.44|307.04|309.86|307.46|309.44|307.04|0
1649676900000|2022-04-11 11:35:00|309.55|307.15|309.86|307.46|309.86|307.46|309.55|307.15|0
1649676910000|2022-04-11 11:35:10|309.65|307.25|309.44|307.04|309.65|307.25|309.44|307.04|0
1649676920000|2022-04-11 11:35:20|309.65|307.25|309.55|307.15|309.65|307.25|309.55|307.15|0
1649676930000|2022-04-11 11:35:30|309.86|307.46|310.07|307.67|310.07|307.67|309.65|307.25|0
1649676940000|2022-04-11 11:35:40|310.28|307.88|310.28|307.88|310.28|307.88|310.28|307.88|0
1649676950000|2022-04-11 11:35:50|310.07|307.67|310.07|307.67|310.07|307.67|310.07|307.67|0
1649676960000|2022-04-11 11:36:00|310.49|308.09|310.28|307.88|310.49|308.09|310.28|307.88|0
1649676970000|2022-04-11 11:36:10|310.07|307.67|309.65|307.25|310.07|307.67|309.65|307.25|0
1649676980000|2022-04-11 11:36:20|309.44|307.04|309.22|306.82|309.44|307.04|309.22|306.82|0
1649676990000|2022-04-11 11:36:30|309.65|307.25|309.44|307.04|309.65|307.25|309.44|307.04|0
1649677000000|2022-04-11 11:36:40|309.65|307.25|310.92|308.52|310.92|308.52|309.65|307.25|0
1649677010000|2022-04-11 11:36:50|310.71|308.31|311.13|308.73|311.13|308.73|310.71|308.31|0
1649677020000|2022-04-11 11:37:00|310.92|308.52|310.71|308.31|310.92|308.52|310.71|308.31|0
1649677030000|2022-04-11 11:37:10|310.92|308.52|310.28|307.88|310.92|308.52|310.28|307.88|0
1649677040000|2022-04-11 11:37:20|310.49|308.09|310.39|307.99|310.49|308.09|310.28|307.88|0
1649677050000|2022-04-11 11:37:30|310.28|307.88|310.92|308.52|311.13|308.73|310.28|307.88|0
1649677060000|2022-04-11 11:37:40|311.13|308.73|310.71|308.31|311.13|308.73|310.71|308.31|0
1649677070000|2022-04-11 11:37:50|310.28|307.88|310.49|308.09|310.49|308.09|310.28|307.88|0
1649677080000|2022-04-11 11:38:00|310.6|308.2|310.07|307.67|310.6|308.2|310.07|307.67|0
1649677090000|2022-04-11 11:38:10|310.28|307.88|310.28|307.88|310.28|307.88|310.28|307.88|0
1649677100000|2022-04-11 11:38:20|310.7|308.3|310.7|308.3|310.92|308.52|310.49|308.09|0
1649677110000|2022-04-11 11:38:30|310.28|307.88|310.7|308.3|310.7|308.3|310.28|307.88|0
1649677120000|2022-04-11 11:38:40|310.81|308.41|310.7|308.3|310.81|308.41|310.7|308.3|0
1649677130000|2022-04-11 11:38:50|310.6|308.2|310.6|308.2|310.6|308.2|310.6|308.2|0
1649677140000|2022-04-11 11:39:00|310.7|308.3|311.13|308.73|311.34|308.94|310.6|308.2|0
1649677150000|2022-04-11 11:39:10|311.55|309.15|311.98|309.58|311.98|309.58|311.34|308.94|0
1649677160000|2022-04-11 11:39:20|311.76|309.36|312.61|310.21|312.61|310.21|311.76|309.36|0
1649677170000|2022-04-11 11:39:30|312.4|310|311.98|309.58|312.4|310|311.98|309.58|0
1649677180000|2022-04-11 11:39:40|311.76|309.36|312.61|310.21|312.61|310.21|311.76|309.36|0
1649677190000|2022-04-11 11:39:50|313.04|310.64|313.04|310.64|313.04|310.64|312.82|310.42|0
1649677200000|2022-04-11 11:40:00|313.25|310.85|313.46|311.06|313.46|311.06|313.25|310.85|0
1649677210000|2022-04-11 11:40:10|312.82|310.42|313.04|310.64|313.04|310.64|312.82|310.42|0
1649677220000|2022-04-11 11:40:20|313.25|310.85|313.46|311.06|313.46|311.06|313.25|310.85|0
1649677230000|2022-04-11 11:40:30|313.36|310.96|313.67|311.27|313.67|311.27|313.36|310.96|0
1649677240000|2022-04-11 11:40:40|313.57|311.17|313.46|311.06|313.57|311.17|313.46|311.06|0
1649677250000|2022-04-11 11:40:50|313.36|310.96|313.46|311.06|313.46|311.06|313.36|310.96|0
1649677260000|2022-04-11 11:41:00|313.36|310.96|313.67|311.27|313.67|311.27|313.36|310.96|0
1649677270000|2022-04-11 11:41:10|313.46|311.06|313.46|311.06|313.46|311.06|313.46|311.06|0
1649677280000|2022-04-11 11:41:20|313.67|311.27|313.89|311.49|313.89|311.49|313.67|311.27|0
1649677290000|2022-04-11 11:41:30|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1649677300000|2022-04-11 11:41:40|313.25|310.85|313.04|310.64|313.25|310.85|313.04|310.64|0
1649677310000|2022-04-11 11:41:50|312.82|310.42|313.04|310.64|313.04|310.64|312.82|310.42|0
1649677320000|2022-04-11 11:42:00|313.25|310.85|313.04|310.64|313.25|310.85|312.82|310.42|0
1649677330000|2022-04-11 11:42:10|313.67|311.27|314.74|312.34|314.74|312.34|313.67|311.27|0
1649677340000|2022-04-11 11:42:20|314.1|311.7|314.95|312.55|314.95|312.55|314.1|311.7|0
1649677350000|2022-04-11 11:42:30|314.74|312.34|314.95|312.55|314.95|312.55|314.74|312.34|0
1649677360000|2022-04-11 11:42:40|314.52|312.12|314.95|312.55|314.95|312.55|314.52|312.12|0
1649677370000|2022-04-11 11:42:50|314.74|312.34|314.95|312.55|315.16|312.76|314.74|312.34|0
1649677380000|2022-04-11 11:43:00|315.59|313.19|315.37|312.97|315.59|313.19|315.27|312.87|0
1649677390000|2022-04-11 11:43:10|315.16|312.76|315.16|312.76|315.27|312.87|315.16|312.76|0
1649677410000|2022-04-11 11:43:30|315.59|313.19|314.95|312.55|315.59|313.19|314.95|312.55|0
1649677420000|2022-04-11 11:43:40|314.74|312.34|314.63|312.23|314.74|312.34|314.63|312.23|0
1649677430000|2022-04-11 11:43:50|314.74|312.34|314.95|312.55|315.16|312.76|314.74|312.34|0
1649677440000|2022-04-11 11:44:00|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1649677450000|2022-04-11 11:44:10|314.95|312.55|315.16|312.76|315.16|312.76|314.95|312.55|0
1649677460000|2022-04-11 11:44:20|314.95|312.55|314.74|312.34|315.16|312.76|314.74|312.34|0
1649677470000|2022-04-11 11:44:30|314.52|312.12|314.52|312.12|314.52|312.12|314.52|312.12|0
1649677480000|2022-04-11 11:44:40|314.95|312.55|315.16|312.76|315.16|312.76|314.95|312.55|0
1649677490000|2022-04-11 11:44:50|315.06|312.66|314.52|312.12|315.06|312.66|314.52|312.12|0
1649677500000|2022-04-11 11:45:00|314.85|312.45|314.74|312.34|314.85|312.45|314.52|312.12|0
1649677510000|2022-04-11 11:45:10|314.95|312.55|314.95|312.55|314.95|312.55|314.85|312.45|0
1649677520000|2022-04-11 11:45:20|314.74|312.34|315.16|312.76|315.16|312.76|314.74|312.34|0
1649677530000|2022-04-11 11:45:30|315.27|312.87|315.16|312.76|315.27|312.87|315.06|312.66|0
1649677540000|2022-04-11 11:45:40|315.06|312.66|314.52|312.12|315.06|312.66|314.52|312.12|0
1649677550000|2022-04-11 11:45:50|314.31|311.91|313.88|311.48|314.31|311.91|313.88|311.48|0
1649677560000|2022-04-11 11:46:00|313.78|311.38|313.88|311.48|313.88|311.48|313.67|311.27|0
1649677570000|2022-04-11 11:46:10|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1649677580000|2022-04-11 11:46:20|313.67|311.27|313.57|311.17|313.67|311.27|313.57|311.17|0
1649677590000|2022-04-11 11:46:30|313.67|311.27|313.78|311.38|313.78|311.38|313.67|311.27|0
1649677600000|2022-04-11 11:46:40|313.88|311.48|314.31|311.91|314.42|312.02|313.88|311.48|0
1649677610000|2022-04-11 11:46:50|313.88|311.48|314.1|311.7|314.1|311.7|313.88|311.48|0
1649677620000|2022-04-11 11:47:00|313.99|311.59|313.67|311.27|313.99|311.59|313.67|311.27|0
1649677630000|2022-04-11 11:47:10|313.88|311.48|314.31|311.91|314.31|311.91|313.88|311.48|0
1649677640000|2022-04-11 11:47:20|314.52|312.12|314.73|312.33|314.95|312.55|314.52|312.12|0
1649677650000|2022-04-11 11:47:30|314.85|312.45|315.16|312.76|315.16|312.76|314.85|312.45|0
1649677660000|2022-04-11 11:47:40|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1649677670000|2022-04-11 11:47:50|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1649677680000|2022-04-11 11:48:00|314.52|312.12|314.52|312.12|314.52|312.12|314.52|312.12|0
1649677690000|2022-04-11 11:48:10|314.73|312.33|314.63|312.23|314.73|312.33|314.63|312.23|0
1649677700000|2022-04-11 11:48:20|314.73|312.33|314.63|312.23|314.73|312.33|314.63|312.23|0
1649677710000|2022-04-11 11:48:30|314.52|312.12|314.42|312.02|314.52|312.12|314.31|311.91|0
1649677720000|2022-04-11 11:48:40|314.52|312.12|315.16|312.76|315.16|312.76|314.52|312.12|0
1649677730000|2022-04-11 11:48:50|315.27|312.87|315.16|312.76|315.37|312.97|315.16|312.76|0
1649677750000|2022-04-11 11:49:10|314.73|312.33|314.31|311.91|314.73|312.33|314.31|311.91|0
1649677770000|2022-04-11 11:49:30|314.52|312.12|314.31|311.91|314.52|312.12|314.31|311.91|0
1649677780000|2022-04-11 11:49:40|314.42|312.02|314.42|312.02|314.42|312.02|314.42|312.02|0
1649677790000|2022-04-11 11:49:50|314.31|311.91|314.42|312.02|314.52|312.12|314.31|311.91|0
1649677800000|2022-04-11 11:50:00|314.31|311.91|314.1|311.7|314.31|311.91|314.1|311.7|0
1649677810000|2022-04-11 11:50:10|313.88|311.48|314.21|311.81|314.31|311.91|313.88|311.48|0
1649677820000|2022-04-11 11:50:20|314.31|311.91|314.73|312.33|314.73|312.33|314.31|311.91|0
1649677830000|2022-04-11 11:50:30|314.95|312.55|314.73|312.33|314.95|312.55|314.73|312.33|0
1649677840000|2022-04-11 11:50:40|314.52|312.12|314.52|312.12|314.63|312.23|314.52|312.12|0
1649677850000|2022-04-11 11:50:50|314.63|312.23|314.73|312.33|314.73|312.33|314.63|312.23|0
1649677860000|2022-04-11 11:51:00|314.52|312.12|314.52|312.12|314.52|312.12|314.52|312.12|0
1649677870000|2022-04-11 11:51:10|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1649677880000|2022-04-11 11:51:20|314.52|312.12|314.52|312.12|314.52|312.12|314.52|312.12|0
1649677890000|2022-04-11 11:51:30|314.63|312.23|314.63|312.23|314.63|312.23|314.52|312.12|0
1649677900000|2022-04-11 11:51:40|314.73|312.33|314.95|312.55|314.95|312.55|314.73|312.33|0
1649677910000|2022-04-11 11:51:50|314.84|312.44|314.73|312.33|314.84|312.44|314.73|312.33|0
1649677920000|2022-04-11 11:52:00|314.52|312.12|314.52|312.12|314.73|312.33|314.52|312.12|0
1649677930000|2022-04-11 11:52:10|314.73|312.33|314.84|312.44|314.84|312.44|314.73|312.33|0
1649677940000|2022-04-11 11:52:20|314.95|312.55|314.73|312.33|314.95|312.55|314.73|312.33|0
1649677950000|2022-04-11 11:52:30|314.52|312.12|314.73|312.33|314.73|312.33|314.52|312.12|0
1649677960000|2022-04-11 11:52:40|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1649677970000|2022-04-11 11:52:50|314.52|312.12|314.52|312.12|314.52|312.12|314.52|312.12|0
1649677990000|2022-04-11 11:53:10|314.21|311.81|313.78|311.38|314.21|311.81|313.78|311.38|0
1649678000000|2022-04-11 11:53:20|313.88|311.48|313.67|311.27|313.88|311.48|313.67|311.27|0
1649678010000|2022-04-11 11:53:30|313.57|311.17|313.24|310.84|313.57|311.17|313.24|310.84|0
1649678020000|2022-04-11 11:53:40|313.88|311.48|313.78|311.38|313.88|311.48|313.78|311.38|0
1649678030000|2022-04-11 11:53:50|314.09|311.69|314.52|312.12|314.52|312.12|314.09|311.69|0
1649678040000|2022-04-11 11:54:00|314.31|311.91|315.16|312.76|315.16|312.76|314.31|311.91|0
1649678050000|2022-04-11 11:54:10|315.58|313.18|315.37|312.97|315.58|313.18|315.16|312.76|0
1649678060000|2022-04-11 11:54:20|315.16|312.76|315.16|312.76|315.27|312.87|315.16|312.76|0
1649678070000|2022-04-11 11:54:30|314.95|312.55|314.95|312.55|314.95|312.55|314.73|312.33|0
1649678080000|2022-04-11 11:54:40|315.06|312.66|315.16|312.76|315.16|312.76|315.06|312.66|0
1649678090000|2022-04-11 11:54:50|314.95|312.55|314.73|312.33|314.95|312.55|314.73|312.33|0
1649678100000|2022-04-11 11:55:00|314.95|312.55|314.94|312.54|314.95|312.55|314.73|312.33|0
1649678110000|2022-04-11 11:55:10|314.73|312.33|314.84|312.44|314.84|312.44|314.73|312.33|0
1649678120000|2022-04-11 11:55:20|314.94|312.54|315.06|312.66|315.16|312.76|314.94|312.54|0
1649678130000|2022-04-11 11:55:30|315.16|312.76|315.16|312.76|315.37|312.97|315.16|312.76|0
1649678140000|2022-04-11 11:55:40|315.37|312.97|315.37|312.97|315.37|312.97|315.37|312.97|0
1649678150000|2022-04-11 11:55:50|315.58|313.18|315.48|313.08|315.58|313.18|315.37|312.97|0
1649678160000|2022-04-11 11:56:00|315.58|313.18|315.16|312.76|315.58|313.18|315.16|312.76|0
1649678170000|2022-04-11 11:56:10|315.27|312.87|315.16|312.76|315.27|312.87|315.16|312.76|0
1649678180000|2022-04-11 11:56:20|315.27|312.87|315.27|312.87|315.37|312.97|315.27|312.87|0
1649678190000|2022-04-11 11:56:30|314.94|312.54|314.84|312.44|314.94|312.54|314.73|312.33|0
1649678200000|2022-04-11 11:56:40|315.16|312.76|314.52|312.12|315.16|312.76|314.52|312.12|0
1649678210000|2022-04-11 11:56:50|314.73|312.33|314.52|312.12|314.73|312.33|314.52|312.12|0
1649678220000|2022-04-11 11:57:00|314.63|312.23|314.31|311.91|314.63|312.23|314.31|311.91|0
1649678230000|2022-04-11 11:57:10|314.09|311.69|314.31|311.91|314.31|311.91|314.09|311.69|0
1649678240000|2022-04-11 11:57:20|314.52|312.12|314.94|312.54|314.94|312.54|314.52|312.12|0
1649678250000|2022-04-11 11:57:30|314.73|312.33|314.31|311.91|314.73|312.33|314.31|311.91|0
1649678260000|2022-04-11 11:57:40|314.09|311.69|314.42|312.02|314.42|312.02|314.09|311.69|0
1649678270000|2022-04-11 11:57:50|314.31|311.91|314.94|312.54|314.94|312.54|314.31|311.91|0
1649678280000|2022-04-11 11:58:00|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1649678290000|2022-04-11 11:58:10|314.94|312.54|314.73|312.33|314.94|312.54|314.73|312.33|0
1649678300000|2022-04-11 11:58:20|314.63|312.23|314.73|312.33|314.73|312.33|314.63|312.23|0
1649678310000|2022-04-11 11:58:30|314.52|312.12|314.73|312.33|314.73|312.33|314.52|312.12|0
1649678320000|2022-04-11 11:58:40|314.94|312.54|315.37|312.97|315.37|312.97|314.94|312.54|0
1649678330000|2022-04-11 11:58:50|315.27|312.87|315.16|312.76|315.27|312.87|315.16|312.76|0
1649678340000|2022-04-11 11:59:00|315.27|312.87|315.58|313.18|315.58|313.18|315.16|312.76|0
1649678350000|2022-04-11 11:59:10|315.37|312.97|315.48|313.08|315.48|313.08|315.37|312.97|0
1649678360000|2022-04-11 11:59:20|315.8|313.4|316.43|314.03|316.43|314.03|315.8|313.4|0
1649678370000|2022-04-11 11:59:30|316.65|314.25|316.65|314.25|316.65|314.25|316.65|314.25|0
1649678380000|2022-04-11 11:59:40|316.76|314.36|316.65|314.25|316.76|314.36|316.65|314.25|0
1649678390000|2022-04-11 11:59:50|316.43|314.03|316.22|313.82|316.43|314.03|316.22|313.82|0
1649678400000|2022-04-11 12:00:00|316.01|313.61|316.43|314.03|316.43|314.03|316.01|313.61|0
1649678410000|2022-04-11 12:00:10|316.22|313.82|315.8|313.4|316.22|313.82|315.8|313.4|0
1649678420000|2022-04-11 12:00:20|315.27|312.87|314.31|311.91|315.37|312.97|314.31|311.91|0
1649678430000|2022-04-11 12:00:30|314.09|311.69|314.3|311.9|314.42|312.02|314.09|311.69|0
1649678440000|2022-04-11 12:00:40|314.52|312.12|314.94|312.54|314.94|312.54|314.52|312.12|0
1649678450000|2022-04-11 12:00:50|314.73|312.33|314.73|312.33|314.94|312.54|314.73|312.33|0
1649678460000|2022-04-11 12:01:00|314.52|312.12|315.16|312.76|315.16|312.76|314.52|312.12|0
1649678470000|2022-04-11 12:01:10|314.94|312.54|315.37|312.97|315.37|312.97|314.94|312.54|0
1649678480000|2022-04-11 12:01:20|315.58|313.18|314.73|312.33|315.58|313.18|314.73|312.33|0
1649678490000|2022-04-11 12:01:30|314.94|312.54|314.73|312.33|314.94|312.54|314.73|312.33|0
1649678500000|2022-04-11 12:01:40|314.94|312.54|315.16|312.76|315.16|312.76|314.94|312.54|0
1649678510000|2022-04-11 12:01:50|315.05|312.65|314.84|312.44|315.37|312.97|314.84|312.44|0
1649678520000|2022-04-11 12:02:00|314.94|312.54|314.94|312.54|314.94|312.54|314.63|312.23|0
1649678530000|2022-04-11 12:02:10|315.37|312.97|315.37|312.97|315.37|312.97|315.37|312.97|0
1649678540000|2022-04-11 12:02:20|315.58|313.18|316.43|314.03|316.43|314.03|315.58|313.18|0
1649678550000|2022-04-11 12:02:30|317.07|314.67|316.43|314.03|317.29|314.89|316.43|314.03|0
1649678560000|2022-04-11 12:02:40|316.65|314.25|316.43|314.03|316.65|314.25|316.43|314.03|0
1649678570000|2022-04-11 12:02:50|316.01|313.61|315.79|313.39|316.01|313.61|315.79|313.39|0
1649678580000|2022-04-11 12:03:00|315.58|313.18|315.16|312.76|315.58|313.18|315.16|312.76|0
1649678590000|2022-04-11 12:03:10|315.58|313.18|315.16|312.76|315.58|313.18|315.16|312.76|0
1649678600000|2022-04-11 12:03:20|315.27|312.87|315.16|312.76|315.27|312.87|315.05|312.65|0
1649678610000|2022-04-11 12:03:30|314.94|312.54|314.94|312.54|315.05|312.65|314.94|312.54|0
1649678620000|2022-04-11 12:03:40|315.37|312.97|315.37|312.97|315.37|312.97|315.37|312.97|0
1649678630000|2022-04-11 12:03:50|315.58|313.18|315.69|313.29|315.79|313.39|315.58|313.18|0
1649678640000|2022-04-11 12:04:00|315.58|313.18|315.79|313.39|315.79|313.39|315.58|313.18|0
1649678650000|2022-04-11 12:04:10|315.69|313.29|315.69|313.29|315.69|313.29|315.58|313.18|0
1649678660000|2022-04-11 12:04:20|315.58|313.18|315.27|312.87|315.58|313.18|315.27|312.87|0
1649678670000|2022-04-11 12:04:30|315.37|312.97|315.27|312.87|315.37|312.97|315.27|312.87|0
1649678680000|2022-04-11 12:04:40|315.15|312.75|315.05|312.65|315.15|312.75|315.05|312.65|0
1649678690000|2022-04-11 12:04:50|315.15|312.75|315.37|312.97|315.37|312.97|314.94|312.54|0
1649678700000|2022-04-11 12:05:00|315.58|313.18|315.37|312.97|315.58|313.18|315.37|312.97|0
1649678710000|2022-04-11 12:05:10|315.79|313.39|316.22|313.82|316.22|313.82|315.79|313.39|0
1649678720000|2022-04-11 12:05:20|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1649678730000|2022-04-11 12:05:30|316.22|313.82|316.22|313.82|316.22|313.82|316.01|313.61|0
1649678740000|2022-04-11 12:05:40|316.43|314.03|316.65|314.25|316.65|314.25|316.43|314.03|0
1649678750000|2022-04-11 12:05:50|316.43|314.03|316.86|314.46|316.86|314.46|316.43|314.03|0
1649678760000|2022-04-11 12:06:00|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1649678770000|2022-04-11 12:06:10|316.65|314.25|317.07|314.67|317.07|314.67|316.54|314.14|0
1649678780000|2022-04-11 12:06:20|317.18|314.78|317.18|314.78|317.29|314.89|317.18|314.78|0
1649678790000|2022-04-11 12:06:30|317.29|314.89|317.18|314.78|317.29|314.89|317.07|314.67|0
1649678800000|2022-04-11 12:06:40|317.07|314.67|317.18|314.78|317.18|314.78|316.86|314.46|0
1649678810000|2022-04-11 12:06:50|317.29|314.89|317.71|315.31|317.71|315.31|317.29|314.89|0
1649678820000|2022-04-11 12:07:00|317.5|315.1|317.71|315.31|317.71|315.31|317.5|315.1|0
1649678830000|2022-04-11 12:07:10|317.5|315.1|317.71|315.31|317.71|315.31|317.5|315.1|0
1649678840000|2022-04-11 12:07:20|317.5|315.1|317.29|314.89|317.5|315.1|317.29|314.89|0
1649678850000|2022-04-11 12:07:30|317.18|314.78|317.29|314.89|317.29|314.89|317.07|314.67|0
1649678860000|2022-04-11 12:07:40|317.5|315.1|317.29|314.89|317.5|315.1|317.29|314.89|0
1649678870000|2022-04-11 12:07:50|317.07|314.67|317.29|314.89|317.29|314.89|316.97|314.57|0
1649678880000|2022-04-11 12:08:00|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1649678890000|2022-04-11 12:08:10|317.18|314.78|316.86|314.46|317.29|314.89|316.86|314.46|0
1649678900000|2022-04-11 12:08:20|316.65|314.25|316.65|314.25|316.86|314.46|316.65|314.25|0
1649678910000|2022-04-11 12:08:30|316.86|314.46|317.5|315.1|317.5|315.1|316.86|314.46|0
1649678920000|2022-04-11 12:08:40|317.29|314.89|317.71|315.31|317.71|315.31|317.29|314.89|0
1649678930000|2022-04-11 12:08:50|317.5|315.1|317.28|314.88|317.5|315.1|317.28|314.88|0
1649678940000|2022-04-11 12:09:00|317.71|315.31|320.06|317.66|320.06|317.66|317.71|315.31|0
1649678950000|2022-04-11 12:09:10|319.85|317.45|319.64|317.24|319.85|317.45|319.42|317.02|0
1649678960000|2022-04-11 12:09:20|319.42|317.02|319.21|316.81|319.85|317.45|319.21|316.81|0
1649678970000|2022-04-11 12:09:30|318.99|316.59|318.89|316.49|318.99|316.59|318.89|316.49|0
1649678980000|2022-04-11 12:09:40|319.21|316.81|318.99|316.59|319.21|316.81|318.78|316.38|0
1649678990000|2022-04-11 12:09:50|319.21|316.81|319.32|316.92|319.42|317.02|319.21|316.81|0
1649679000000|2022-04-11 12:10:00|319.64|317.24|319.42|317.02|319.64|317.24|319.42|317.02|0
1649679010000|2022-04-11 12:10:10|319.21|316.81|319.42|317.02|319.42|317.02|319.21|316.81|0
1649679020000|2022-04-11 12:10:20|319.85|317.45|320.06|317.66|320.06|317.66|319.85|317.45|0
1649679030000|2022-04-11 12:10:30|321.35|318.95|320.92|318.52|321.35|318.95|320.92|318.52|0
1649679040000|2022-04-11 12:10:40|321.13|318.73|320.92|318.52|321.25|318.85|320.92|318.52|0
1649679050000|2022-04-11 12:10:50|320.71|318.31|320.92|318.52|320.92|318.52|320.71|318.31|0
1649679060000|2022-04-11 12:11:00|320.71|318.31|320.92|318.52|320.92|318.52|320.71|318.31|0
1649679070000|2022-04-11 12:11:10|320.28|317.88|321.56|319.16|321.78|319.38|320.28|317.88|0
1649679080000|2022-04-11 12:11:20|321.35|318.95|321.35|318.95|321.56|319.16|321.35|318.95|0
1649679090000|2022-04-11 12:11:30|321.56|319.16|321.13|318.73|321.56|319.16|321.13|318.73|0
1649679100000|2022-04-11 12:11:40|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1649679110000|2022-04-11 12:11:50|320.71|318.31|320.49|318.09|320.71|318.31|320.49|318.09|0
1649679120000|2022-04-11 12:12:00|320.71|318.31|320.49|318.09|320.71|318.31|320.49|318.09|0
1649679130000|2022-04-11 12:12:10|320.71|318.31|320.49|318.09|320.92|318.52|320.49|318.09|0
1649679140000|2022-04-11 12:12:20|320.28|317.88|319.85|317.45|320.28|317.88|319.85|317.45|0
1649679150000|2022-04-11 12:12:30|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1649679160000|2022-04-11 12:12:40|319.42|317.02|319.63|317.23|319.63|317.23|319.42|317.02|0
1649679170000|2022-04-11 12:12:50|319.21|316.81|319.42|317.02|319.42|317.02|319.21|316.81|0
1649679180000|2022-04-11 12:13:00|319.63|317.23|319.63|317.23|319.63|317.23|319.42|317.02|0
1649679190000|2022-04-11 12:13:10|319.42|317.02|319.1|316.7|319.42|317.02|319.1|316.7|0
1649679200000|2022-04-11 12:13:20|319.21|316.81|318.99|316.59|319.21|316.81|318.99|316.59|0
1649679210000|2022-04-11 12:13:30|318.78|316.38|318.99|316.59|318.99|316.59|318.78|316.38|0
1649679230000|2022-04-11 12:13:50|319.1|316.7|319.42|317.02|319.42|317.02|319.1|316.7|0
1649679240000|2022-04-11 12:14:00|319.21|316.81|319.85|317.45|319.85|317.45|319.21|316.81|0
1649679250000|2022-04-11 12:14:10|319.63|317.23|319.21|316.81|319.63|317.23|319.21|316.81|0
1649679270000|2022-04-11 12:14:30|318.99|316.59|319.21|316.81|319.21|316.81|318.99|316.59|0
1649679280000|2022-04-11 12:14:40|318.78|316.38|318.56|316.16|318.78|316.38|318.56|316.16|0
1649679290000|2022-04-11 12:14:50|318.78|316.38|318.78|316.38|318.99|316.59|318.78|316.38|0
1649679300000|2022-04-11 12:15:00|318.99|316.59|319.21|316.81|319.42|317.02|318.99|316.59|0
1649679310000|2022-04-11 12:15:10|318.99|316.59|318.99|316.59|319.21|316.81|318.99|316.59|0
1649679320000|2022-04-11 12:15:20|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1649679330000|2022-04-11 12:15:30|318.99|316.59|318.46|316.06|318.99|316.59|318.46|316.06|0
1649679340000|2022-04-11 12:15:40|318.25|315.85|318.14|315.74|318.25|315.85|317.92|315.52|0
1649679350000|2022-04-11 12:15:50|318.25|315.85|318.35|315.95|318.35|315.95|318.25|315.85|0
1649679360000|2022-04-11 12:16:00|318.14|315.74|318.14|315.74|318.14|315.74|318.14|315.74|0
1649679370000|2022-04-11 12:16:10|318.25|315.85|318.35|315.95|318.35|315.95|318.25|315.85|0
1649679380000|2022-04-11 12:16:20|318.14|315.74|318.56|316.16|318.56|316.16|318.14|315.74|0
1649679390000|2022-04-11 12:16:30|318.46|316.06|318.56|316.16|318.56|316.16|318.46|316.06|0
1649679400000|2022-04-11 12:16:40|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1649679420000|2022-04-11 12:17:00|318.56|316.16|318.56|316.16|318.56|316.16|318.46|316.06|0
1649679430000|2022-04-11 12:17:10|318.35|315.95|318.46|316.06|318.46|316.06|318.35|315.95|0
1649679440000|2022-04-11 12:17:20|318.56|316.16|318.78|316.38|318.78|316.38|318.56|316.16|0
1649679450000|2022-04-11 12:17:30|318.68|316.28|318.78|316.38|318.78|316.38|318.68|316.28|0
1649679460000|2022-04-11 12:17:40|318.56|316.16|318.78|316.38|318.78|316.38|318.56|316.16|0
1649679470000|2022-04-11 12:17:50|318.56|316.16|318.78|316.38|318.78|316.38|318.56|316.16|0
1649679480000|2022-04-11 12:18:00|319.21|316.81|318.99|316.59|319.21|316.81|318.99|316.59|0
1649679490000|2022-04-11 12:18:10|319.21|316.81|318.99|316.59|319.21|316.81|318.99|316.59|0
1649679500000|2022-04-11 12:18:20|319.21|316.81|318.89|316.49|319.21|316.81|318.89|316.49|0
1649679510000|2022-04-11 12:18:30|318.99|316.59|318.99|316.59|318.99|316.59|318.99|316.59|0
1649679520000|2022-04-11 12:18:40|318.78|316.38|319.2|316.8|319.2|316.8|318.78|316.38|0
1649679530000|2022-04-11 12:18:50|319.85|317.45|319.74|317.34|319.85|317.45|319.63|317.23|0
1649679540000|2022-04-11 12:19:00|319.85|317.45|320.49|318.09|320.49|318.09|319.85|317.45|0
1649679550000|2022-04-11 12:19:10|320.28|317.88|320.28|317.88|320.39|317.99|320.06|317.66|0
1649679560000|2022-04-11 12:19:20|320.06|317.66|318.99|316.59|320.06|317.66|318.99|316.59|0
1649679570000|2022-04-11 12:19:30|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1649679580000|2022-04-11 12:19:40|318.99|316.59|319.1|316.7|319.32|316.92|318.99|316.59|0
1649679590000|2022-04-11 12:19:50|319.2|316.8|319.42|317.02|319.53|317.13|319.2|316.8|0
1649679600000|2022-04-11 12:20:00|319.2|316.8|318.78|316.38|319.2|316.8|318.78|316.38|0
1649679610000|2022-04-11 12:20:10|318.99|316.59|318.78|316.38|318.99|316.59|318.78|316.38|0
1649679620000|2022-04-11 12:20:20|318.99|316.59|319.2|316.8|319.32|316.92|318.99|316.59|0
1649679630000|2022-04-11 12:20:30|319.1|316.7|319.2|316.8|319.2|316.8|318.99|316.59|0
1649679640000|2022-04-11 12:20:40|318.99|316.59|318.99|316.59|319.2|316.8|318.99|316.59|0
1649679650000|2022-04-11 12:20:50|319.2|316.8|319.42|317.02|319.42|317.02|319.2|316.8|0
1649679660000|2022-04-11 12:21:00|319.2|316.8|319.2|316.8|319.32|316.92|319.2|316.8|0
1649679670000|2022-04-11 12:21:10|318.99|316.59|318.78|316.38|318.99|316.59|318.78|316.38|0
1649679680000|2022-04-11 12:21:20|318.67|316.27|318.78|316.38|318.78|316.38|318.56|316.16|0
1649679690000|2022-04-11 12:21:30|318.56|316.16|318.78|316.38|318.99|316.59|318.56|316.16|0
1649679700000|2022-04-11 12:21:40|318.99|316.59|318.78|316.38|318.99|316.59|318.56|316.16|0
1649679710000|2022-04-11 12:21:50|318.56|316.16|319.2|316.8|319.2|316.8|318.56|316.16|0
1649679720000|2022-04-11 12:22:00|319.42|317.02|319.42|317.02|319.42|317.02|319.42|317.02|0
1649679730000|2022-04-11 12:22:10|320.7|318.3|320.7|318.3|320.7|318.3|320.6|318.2|0
1649679740000|2022-04-11 12:22:20|320.92|318.52|321.13|318.73|321.13|318.73|320.92|318.52|0
1649679750000|2022-04-11 12:22:30|320.7|318.3|320.7|318.3|320.92|318.52|320.7|318.3|0
1649679760000|2022-04-11 12:22:40|320.49|318.09|320.7|318.3|320.7|318.3|320.49|318.09|0
1649679770000|2022-04-11 12:22:50|320.49|318.09|320.7|318.3|320.7|318.3|320.49|318.09|0
1649679780000|2022-04-11 12:23:00|320.92|318.52|320.7|318.3|320.92|318.52|320.7|318.3|0
1649679790000|2022-04-11 12:23:10|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1649679800000|2022-04-11 12:23:20|320.81|318.41|320.7|318.3|320.81|318.41|320.7|318.3|0
1649679810000|2022-04-11 12:23:30|320.49|318.09|320.49|318.09|320.7|318.3|320.49|318.09|0
1649679820000|2022-04-11 12:23:40|320.7|318.3|320.7|318.3|320.7|318.3|320.7|318.3|0
1649679830000|2022-04-11 12:23:50|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1649679840000|2022-04-11 12:24:00|321.56|319.16|322.85|320.45|323.06|320.66|321.56|319.16|0
1649679850000|2022-04-11 12:24:10|322.63|320.23|322.2|319.8|322.63|320.23|322.2|319.8|0
1649679860000|2022-04-11 12:24:20|321.99|319.59|322.31|319.91|322.63|320.23|321.99|319.59|0
1649679870000|2022-04-11 12:24:30|322.1|319.7|321.99|319.59|322.1|319.7|321.77|319.37|0
1649679880000|2022-04-11 12:24:40|322.42|320.02|322.53|320.13|322.63|320.23|322.42|320.02|0
1649679890000|2022-04-11 12:24:50|322.85|320.45|322.42|320.02|322.85|320.45|322.42|320.02|0
1649679900000|2022-04-11 12:25:00|322.53|320.13|322.63|320.23|322.63|320.23|322.53|320.13|0
1649679910000|2022-04-11 12:25:10|322.2|319.8|321.99|319.59|322.2|319.8|321.99|319.59|0
1649679920000|2022-04-11 12:25:20|321.89|319.49|321.99|319.59|321.99|319.59|321.77|319.37|0
1649679930000|2022-04-11 12:25:30|322.2|319.8|321.99|319.59|322.2|319.8|321.99|319.59|0
1649679940000|2022-04-11 12:25:40|322.1|319.7|322.2|319.8|322.42|320.02|322.1|319.7|0
1649679950000|2022-04-11 12:25:50|322.31|319.91|322.42|320.02|322.63|320.23|322.2|319.8|0
1649679960000|2022-04-11 12:26:00|321.99|319.59|321.77|319.37|321.99|319.59|321.77|319.37|0
1649679970000|2022-04-11 12:26:10|321.56|319.16|321.34|318.94|321.56|319.16|321.34|318.94|0
1649679980000|2022-04-11 12:26:20|321.13|318.73|320.92|318.52|321.13|318.73|320.92|318.52|0
1649679990000|2022-04-11 12:26:30|320.7|318.3|320.7|318.3|320.7|318.3|320.49|318.09|0
1649680000000|2022-04-11 12:26:40|320.92|318.52|320.81|318.41|320.92|318.52|320.81|318.41|0
1649680010000|2022-04-11 12:26:50|320.7|318.3|320.92|318.52|320.92|318.52|320.49|318.09|0
1649680020000|2022-04-11 12:27:00|320.7|318.3|320.7|318.3|320.92|318.52|320.7|318.3|0
1649680030000|2022-04-11 12:27:10|320.6|318.2|320.7|318.3|320.7|318.3|320.49|318.09|0
1649680040000|2022-04-11 12:27:20|320.6|318.2|320.7|318.3|320.7|318.3|320.49|318.09|0
1649680050000|2022-04-11 12:27:30|320.81|318.41|320.92|318.52|320.92|318.52|320.49|318.09|0
1649680060000|2022-04-11 12:27:40|321.13|318.73|321.34|318.94|321.34|318.94|321.13|318.73|0
1649680070000|2022-04-11 12:27:50|321.46|319.06|321.13|318.73|321.46|319.06|321.13|318.73|0
1649680080000|2022-04-11 12:28:00|321.56|319.16|321.56|319.16|321.56|319.16|321.56|319.16|0
1649680090000|2022-04-11 12:28:10|321.34|318.94|321.46|319.06|321.56|319.16|321.34|318.94|0
1649680100000|2022-04-11 12:28:20|321.34|318.94|321.34|318.94|321.56|319.16|321.34|318.94|0
1649680110000|2022-04-11 12:28:30|321.56|319.16|321.34|318.94|321.56|319.16|321.34|318.94|0
1649680120000|2022-04-11 12:28:40|321.13|318.73|321.13|318.73|321.13|318.73|321.13|318.73|0
1649680130000|2022-04-11 12:28:50|320.91|318.51|320.81|318.41|320.91|318.51|320.7|318.3|0
1649680140000|2022-04-11 12:29:00|320.91|318.51|320.91|318.51|321.13|318.73|320.91|318.51|0
1649680150000|2022-04-11 12:29:10|321.13|318.73|321.13|318.73|321.13|318.73|321.13|318.73|0
1649680170000|2022-04-11 12:29:30|320.91|318.51|320.91|318.51|321.13|318.73|320.91|318.51|0
1649680180000|2022-04-11 12:29:40|321.13|318.73|321.77|319.37|321.99|319.59|321.13|318.73|0
1649680190000|2022-04-11 12:29:50|321.88|319.48|321.88|319.48|321.99|319.59|321.77|319.37|0
1649680200000|2022-04-11 12:30:00|321.77|319.37|321.03|318.63|321.77|319.37|320.91|318.51|0
1649680210000|2022-04-11 12:30:10|321.56|319.16|322.63|320.23|322.63|320.23|321.56|319.16|0
1649680220000|2022-04-11 12:30:20|322.42|320.02|322.42|320.02|322.42|320.02|322.42|320.02|0
1649680230000|2022-04-11 12:30:30|322.63|320.23|322.42|320.02|322.63|320.23|322.42|320.02|0
1649680240000|2022-04-11 12:30:40|321.99|319.59|321.56|319.16|321.99|319.59|321.56|319.16|0
1649680250000|2022-04-11 12:30:50|321.34|318.94|321.34|318.94|321.34|318.94|321.13|318.73|0
1649680260000|2022-04-11 12:31:00|321.56|319.16|321.56|319.16|321.56|319.16|321.56|319.16|0
1649680270000|2022-04-11 12:31:10|321.13|318.73|321.13|318.73|321.13|318.73|320.7|318.3|0
1649680280000|2022-04-11 12:31:20|321.03|318.63|320.7|318.3|321.03|318.63|320.7|318.3|0
1649680290000|2022-04-11 12:31:30|320.6|318.2|320.7|318.3|320.7|318.3|320.6|318.2|0
1649680300000|2022-04-11 12:31:40|320.49|318.09|320.6|318.2|320.6|318.2|320.49|318.09|0
1649680310000|2022-04-11 12:31:50|320.7|318.3|321.34|318.94|321.34|318.94|320.6|318.2|0
1649680320000|2022-04-11 12:32:00|321.13|318.73|320.91|318.51|321.13|318.73|320.91|318.51|0
1649680330000|2022-04-11 12:32:10|320.81|318.41|321.13|318.73|321.13|318.73|320.81|318.41|0
1649680340000|2022-04-11 12:32:20|320.91|318.51|320.91|318.51|321.03|318.63|320.91|318.51|0
1649680350000|2022-04-11 12:32:30|320.81|318.41|320.7|318.3|320.81|318.41|320.7|318.3|0
1649680360000|2022-04-11 12:32:40|320.49|318.09|320.7|318.3|320.7|318.3|320.49|318.09|0
1649680370000|2022-04-11 12:32:50|320.27|317.87|320.7|318.3|320.7|318.3|320.27|317.87|0
1649680380000|2022-04-11 12:33:00|320.6|318.2|320.7|318.3|320.7|318.3|320.49|318.09|0
1649680390000|2022-04-11 12:33:10|320.81|318.41|320.91|318.51|320.91|318.51|320.81|318.41|0
1649680400000|2022-04-11 12:33:20|320.7|318.3|320.91|318.51|320.91|318.51|320.7|318.3|0
1649680410000|2022-04-11 12:33:30|321.13|318.73|320.7|318.3|321.13|318.73|320.7|318.3|0
1649680420000|2022-04-11 12:33:40|320.91|318.51|320.48|318.08|320.91|318.51|320.48|318.08|0
1649680430000|2022-04-11 12:33:50|320.38|317.98|320.06|317.66|320.38|317.98|320.06|317.66|0
1649680440000|2022-04-11 12:34:00|319.63|317.23|319.84|317.44|319.84|317.44|319.63|317.23|0
1649680450000|2022-04-11 12:34:10|319.63|317.23|320.06|317.66|320.06|317.66|319.63|317.23|0
1649680460000|2022-04-11 12:34:20|319.84|317.44|319.84|317.44|320.06|317.66|319.84|317.44|0
1649680470000|2022-04-11 12:34:30|319.63|317.23|320.06|317.66|320.06|317.66|319.63|317.23|0
1649680480000|2022-04-11 12:34:40|320.27|317.87|320.7|318.3|320.7|318.3|320.27|317.87|0
1649680490000|2022-04-11 12:34:50|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1649680500000|2022-04-11 12:35:00|321.13|318.73|320.91|318.51|321.13|318.73|320.91|318.51|0
1649680510000|2022-04-11 12:35:10|320.6|318.2|320.38|317.98|320.6|318.2|320.38|317.98|0
1649680520000|2022-04-11 12:35:20|320.06|317.66|319.84|317.44|320.06|317.66|319.84|317.44|0
1649680530000|2022-04-11 12:35:30|320.06|317.66|319.84|317.44|320.06|317.66|319.84|317.44|0
1649680540000|2022-04-11 12:35:40|319.74|317.34|319.74|317.34|319.74|317.34|319.63|317.23|0
1649680550000|2022-04-11 12:35:50|319.63|317.23|319.84|317.44|319.84|317.44|319.63|317.23|0
1649680560000|2022-04-11 12:36:00|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1649680570000|2022-04-11 12:36:10|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1649680590000|2022-04-11 12:36:30|320.27|317.87|320.17|317.77|320.27|317.87|320.17|317.77|0
1649680600000|2022-04-11 12:36:40|320.06|317.66|320.17|317.77|320.17|317.77|320.06|317.66|0
1649680610000|2022-04-11 12:36:50|320.27|317.87|320.48|318.08|320.48|318.08|320.27|317.87|0
1649680620000|2022-04-11 12:37:00|320.27|317.87|320.91|318.51|320.91|318.51|320.27|317.87|0
1649680630000|2022-04-11 12:37:10|321.34|318.94|321.13|318.73|321.34|318.94|321.13|318.73|0
1649680640000|2022-04-11 12:37:20|320.91|318.51|321.13|318.73|321.34|318.94|320.91|318.51|0
1649680650000|2022-04-11 12:37:30|321.56|319.16|321.56|319.16|321.77|319.37|321.56|319.16|0
1649680660000|2022-04-11 12:37:40|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1649680670000|2022-04-11 12:37:50|321.56|319.16|321.77|319.37|321.77|319.37|321.56|319.16|0
1649680680000|2022-04-11 12:38:00|321.98|319.58|321.77|319.37|321.98|319.58|321.77|319.37|0
1649680690000|2022-04-11 12:38:10|321.56|319.16|321.56|319.16|321.56|319.16|321.56|319.16|0
1649680700000|2022-04-11 12:38:20|321.77|319.37|321.56|319.16|321.77|319.37|321.56|319.16|0
1649680710000|2022-04-11 12:38:30|321.34|318.94|321.56|319.16|321.56|319.16|321.34|318.94|0
1649680730000|2022-04-11 12:38:50|321.34|318.94|321.34|318.94|321.56|319.16|321.34|318.94|0
1649680740000|2022-04-11 12:39:00|321.77|319.37|321.34|318.94|321.77|319.37|321.34|318.94|0
1649680750000|2022-04-11 12:39:10|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1649680760000|2022-04-11 12:39:20|321.34|318.94|321.98|319.58|321.98|319.58|321.34|318.94|0
1649680770000|2022-04-11 12:39:30|321.77|319.37|321.67|319.27|321.77|319.37|321.67|319.27|0
1649680780000|2022-04-11 12:39:40|321.77|319.37|322.2|319.8|322.2|319.8|321.77|319.37|0
1649680790000|2022-04-11 12:39:50|321.98|319.58|322.2|319.8|322.2|319.8|321.98|319.58|0
1649680800000|2022-04-11 12:40:00|321.77|319.37|321.98|319.58|321.98|319.58|321.77|319.37|0
1649680810000|2022-04-11 12:40:10|321.77|319.37|322.41|320.01|322.41|320.01|321.77|319.37|0
1649680820000|2022-04-11 12:40:20|322.2|319.8|322.84|320.44|322.84|320.44|322.2|319.8|0
1649680830000|2022-04-11 12:40:30|322.63|320.23|322.84|320.44|322.84|320.44|322.63|320.23|0
1649680840000|2022-04-11 12:40:40|322.63|320.23|322.41|320.01|322.63|320.23|322.2|319.8|0
1649680850000|2022-04-11 12:40:50|321.98|319.58|321.45|319.05|321.98|319.58|321.13|318.73|0
1649680860000|2022-04-11 12:41:00|321.34|318.94|320.91|318.51|321.34|318.94|320.91|318.51|0
1649680870000|2022-04-11 12:41:10|320.7|318.3|321.13|318.73|321.13|318.73|320.7|318.3|0
1649680880000|2022-04-11 12:41:20|321.02|318.62|320.7|318.3|321.02|318.62|320.7|318.3|0
1649680890000|2022-04-11 12:41:30|320.48|318.08|320.91|318.51|320.91|318.51|320.48|318.08|0
1649680900000|2022-04-11 12:41:40|320.81|318.41|320.91|318.51|320.91|318.51|320.7|318.3|0
1649680910000|2022-04-11 12:41:50|320.7|318.3|320.48|318.08|320.7|318.3|320.48|318.08|0
1649680920000|2022-04-11 12:42:00|320.7|318.3|320.48|318.08|320.7|318.3|320.48|318.08|0
1649680930000|2022-04-11 12:42:10|320.59|318.19|320.7|318.3|320.7|318.3|320.48|318.08|0
1649680940000|2022-04-11 12:42:20|320.81|318.41|320.91|318.51|320.91|318.51|320.81|318.41|0
1649680950000|2022-04-11 12:42:30|320.7|318.3|321.02|318.62|321.02|318.62|320.7|318.3|0
1649680960000|2022-04-11 12:42:40|321.13|318.73|320.7|318.3|321.13|318.73|320.7|318.3|0
1649680970000|2022-04-11 12:42:50|320.91|318.51|320.7|318.3|320.91|318.51|320.7|318.3|0
1649680980000|2022-04-11 12:43:00|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1649681000000|2022-04-11 12:43:20|321.12|318.72|320.91|318.51|321.12|318.72|320.91|318.51|0
1649681010000|2022-04-11 12:43:30|321.02|318.62|320.7|318.3|321.02|318.62|320.7|318.3|0
1649681020000|2022-04-11 12:43:40|320.81|318.41|320.7|318.3|320.91|318.51|320.7|318.3|0
1649681030000|2022-04-11 12:43:50|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1649681040000|2022-04-11 12:44:00|320.7|318.3|320.48|318.08|320.7|318.3|320.48|318.08|0
1649681050000|2022-04-11 12:44:10|320.81|318.41|320.91|318.51|320.91|318.51|320.7|318.3|0
1649681060000|2022-04-11 12:44:20|320.81|318.41|320.27|317.87|320.81|318.41|320.27|317.87|0
1649681070000|2022-04-11 12:44:30|320.48|318.08|320.7|318.3|320.7|318.3|320.38|317.98|0
1649681080000|2022-04-11 12:44:40|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1649681090000|2022-04-11 12:44:50|319.84|317.44|319.84|317.44|319.95|317.55|319.84|317.44|0
1649681100000|2022-04-11 12:45:00|319.41|317.01|318.77|316.37|319.41|317.01|318.77|316.37|0
1649681110000|2022-04-11 12:45:10|318.98|316.58|318.56|316.16|318.98|316.58|318.56|316.16|0
1649681120000|2022-04-11 12:45:20|318.77|316.37|319.2|316.8|319.2|316.8|318.77|316.37|0
1649681130000|2022-04-11 12:45:30|318.98|316.58|319.2|316.8|319.2|316.8|318.77|316.37|0
1649681140000|2022-04-11 12:45:40|318.98|316.58|319.2|316.8|319.2|316.8|318.98|316.58|0
1649681150000|2022-04-11 12:45:50|319.41|317.01|319.41|317.01|319.41|317.01|319.41|317.01|0
1649681160000|2022-04-11 12:46:00|319.2|316.8|318.98|316.58|319.2|316.8|318.77|316.37|0
1649681170000|2022-04-11 12:46:10|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1649681180000|2022-04-11 12:46:20|318.34|315.94|318.55|316.15|318.55|316.15|318.34|315.94|0
1649681200000|2022-04-11 12:46:40|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1649681210000|2022-04-11 12:46:50|318.13|315.73|318.34|315.94|318.67|316.27|318.13|315.73|0
1649681220000|2022-04-11 12:47:00|318.55|316.15|318.55|316.15|318.77|316.37|318.55|316.15|0
1649681230000|2022-04-11 12:47:10|318.34|315.94|317.91|315.51|318.55|316.15|317.91|315.51|0
1649681240000|2022-04-11 12:47:20|318.55|316.15|318.34|315.94|318.55|316.15|318.13|315.73|0
1649681250000|2022-04-11 12:47:30|318.45|316.05|318.55|316.15|318.77|316.37|318.34|315.94|0
1649681260000|2022-04-11 12:47:40|318.77|316.37|318.55|316.15|318.77|316.37|318.55|316.15|0
1649681270000|2022-04-11 12:47:50|318.45|316.05|318.55|316.15|318.77|316.37|318.45|316.05|0
1649681280000|2022-04-11 12:48:00|318.77|316.37|318.55|316.15|318.77|316.37|318.55|316.15|0
1649681290000|2022-04-11 12:48:10|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1649681300000|2022-04-11 12:48:20|318.13|315.73|318.34|315.94|318.34|315.94|318.13|315.73|0
1649681310000|2022-04-11 12:48:30|318.13|315.73|318.13|315.73|318.13|315.73|318.13|315.73|0
1649681320000|2022-04-11 12:48:40|318.34|315.94|317.7|315.3|318.34|315.94|317.7|315.3|0
1649681330000|2022-04-11 12:48:50|317.91|315.51|317.91|315.51|317.91|315.51|317.91|315.51|0
1649681340000|2022-04-11 12:49:00|318.13|315.73|317.7|315.3|318.13|315.73|317.49|315.09|0
1649681350000|2022-04-11 12:49:10|317.49|315.09|317.7|315.3|317.7|315.3|317.49|315.09|0
1649681360000|2022-04-11 12:49:20|317.49|315.09|317.27|314.87|317.49|315.09|317.27|314.87|0
1649681370000|2022-04-11 12:49:30|317.06|314.66|316.85|314.45|317.27|314.87|316.85|314.45|0
1649681380000|2022-04-11 12:49:40|316.96|314.56|317.27|314.87|317.49|315.09|316.96|314.56|0
1649681390000|2022-04-11 12:49:50|317.49|315.09|317.49|315.09|317.49|315.09|317.38|314.98|0
1649681400000|2022-04-11 12:50:00|317.7|315.3|317.27|314.87|317.7|315.3|317.27|314.87|0
1649681410000|2022-04-11 12:50:10|317.49|315.09|317.7|315.3|317.7|315.3|317.49|315.09|0
1649681420000|2022-04-11 12:50:20|317.49|315.09|317.7|315.3|317.7|315.3|317.49|315.09|0
1649681430000|2022-04-11 12:50:30|317.06|314.66|317.49|315.09|317.49|315.09|317.06|314.66|0
1649681440000|2022-04-11 12:50:40|317.27|314.87|317.49|315.09|317.49|315.09|317.27|314.87|0
1649681450000|2022-04-11 12:50:50|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1649681460000|2022-04-11 12:51:00|317.49|315.09|317.81|315.41|317.81|315.41|317.49|315.09|0
1649681470000|2022-04-11 12:51:10|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1649681480000|2022-04-11 12:51:20|317.49|315.09|317.49|315.09|317.49|315.09|317.27|314.87|0
1649681490000|2022-04-11 12:51:30|317.27|314.87|317.06|314.66|317.27|314.87|317.06|314.66|0
1649681510000|2022-04-11 12:51:50|316.84|314.44|317.06|314.66|317.06|314.66|316.84|314.44|0
1649681530000|2022-04-11 12:52:10|317.27|314.87|317.48|315.08|317.48|315.08|317.27|314.87|0
1649681550000|2022-04-11 12:52:30|317.7|315.3|317.91|315.51|317.91|315.51|317.7|315.3|0
1649681560000|2022-04-11 12:52:40|317.7|315.3|317.7|315.3|317.91|315.51|317.7|315.3|0
1649681570000|2022-04-11 12:52:50|317.81|315.41|317.27|314.87|317.91|315.51|317.27|314.87|0
1649681580000|2022-04-11 12:53:00|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1649681590000|2022-04-11 12:53:10|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1649681600000|2022-04-11 12:53:20|317.91|315.51|317.91|315.51|317.91|315.51|317.91|315.51|0
1649681610000|2022-04-11 12:53:30|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1649681620000|2022-04-11 12:53:40|317.48|315.08|316.66|314.26|317.48|315.08|316.45|314.05|0
1649681630000|2022-04-11 12:53:50|316.88|314.48|317.09|314.69|317.09|314.69|316.88|314.48|0
1649681640000|2022-04-11 12:54:00|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1649681650000|2022-04-11 12:54:10|317.73|315.33|317.3|314.9|317.73|315.33|317.3|314.9|0
1649681660000|2022-04-11 12:54:20|317.52|315.12|317.52|315.12|317.73|315.33|317.52|315.12|0
1649681670000|2022-04-11 12:54:30|317.73|315.33|317.73|315.33|317.73|315.33|317.73|315.33|0
1649681680000|2022-04-11 12:54:40|317.52|315.12|317.73|315.33|317.73|315.33|317.52|315.12|0
1649681690000|2022-04-11 12:54:50|317.3|314.9|317.52|315.12|317.52|315.12|317.3|314.9|0
1649681700000|2022-04-11 12:55:00|317.73|315.33|317.09|314.69|317.73|315.33|317.09|314.69|0
1649681710000|2022-04-11 12:55:10|316.66|314.26|317.09|314.69|317.09|314.69|316.66|314.26|0
1649681720000|2022-04-11 12:55:20|316.77|314.37|317.09|314.69|317.09|314.69|316.77|314.37|0
1649681730000|2022-04-11 12:55:30|316.88|314.48|317.09|314.69|317.09|314.69|316.88|314.48|0
1649681740000|2022-04-11 12:55:40|317.3|314.9|317.3|314.9|317.42|315.02|317.3|314.9|0
1649681750000|2022-04-11 12:55:50|317.52|315.12|317.73|315.33|317.73|315.33|317.52|315.12|0
1649681760000|2022-04-11 12:56:00|317.63|315.23|317.52|315.12|317.63|315.23|317.52|315.12|0
1649681770000|2022-04-11 12:56:10|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1649681780000|2022-04-11 12:56:20|317.73|315.33|317.52|315.12|317.73|315.33|317.3|314.9|0
1649681790000|2022-04-11 12:56:30|317.3|314.9|317.52|315.12|317.52|315.12|317.3|314.9|0
1649681800000|2022-04-11 12:56:40|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1649681810000|2022-04-11 12:56:50|317.09|314.69|316.45|314.05|317.09|314.69|316.23|313.83|0
1649681820000|2022-04-11 12:57:00|316.66|314.26|316.45|314.05|316.66|314.26|316.45|314.05|0
1649681830000|2022-04-11 12:57:10|316.23|313.83|316.45|314.05|316.45|314.05|316.23|313.83|0
1649681840000|2022-04-11 12:57:20|316.02|313.62|316.23|313.83|316.23|313.83|316.02|313.62|0
1649681850000|2022-04-11 12:57:30|316.66|314.26|317.09|314.69|317.09|314.69|316.66|314.26|0
1649681860000|2022-04-11 12:57:40|317.3|314.9|317.73|315.33|317.73|315.33|317.3|314.9|0
1649681870000|2022-04-11 12:57:50|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1649681880000|2022-04-11 12:58:00|317.73|315.33|317.95|315.55|317.95|315.55|317.73|315.33|0
1649681890000|2022-04-11 12:58:10|317.73|315.33|317.73|315.33|317.73|315.33|317.73|315.33|0
1649681900000|2022-04-11 12:58:20|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1649681910000|2022-04-11 12:58:30|317.3|314.9|317.09|314.69|317.3|314.9|317.09|314.69|0
1649681920000|2022-04-11 12:58:40|317.3|314.9|317.52|315.12|317.52|315.12|317.3|314.9|0
1649681930000|2022-04-11 12:58:50|317.73|315.33|317.73|315.33|317.73|315.33|317.73|315.33|0
1649681940000|2022-04-11 12:59:00|317.52|315.12|317.52|315.12|317.63|315.23|317.52|315.12|0
1649681950000|2022-04-11 12:59:10|317.63|315.23|317.73|315.33|317.73|315.33|317.63|315.23|0
1649681970000|2022-04-11 12:59:30|317.95|315.55|317.73|315.33|317.95|315.55|317.73|315.33|0
1649681980000|2022-04-11 12:59:40|317.52|315.12|317.73|315.33|317.73|315.33|317.52|315.12|0
1649681990000|2022-04-11 12:59:50|317.95|315.55|318.16|315.76|318.16|315.76|317.73|315.33|0
1649682000000|2022-04-11 13:00:00|317.95|315.55|317.3|314.9|317.95|315.55|317.3|314.9|0
1649682010000|2022-04-11 13:00:10|317.73|315.33|317.73|315.33|317.95|315.55|317.73|315.33|0
1649682020000|2022-04-11 13:00:20|317.52|315.12|317.52|315.12|317.73|315.33|317.52|315.12|0
1649682030000|2022-04-11 13:00:30|317.3|314.9|317.3|314.9|317.3|314.9|317.09|314.69|0
1649682040000|2022-04-11 13:00:40|317.52|315.12|317.95|315.55|317.95|315.55|317.52|315.12|0
1649682050000|2022-04-11 13:00:50|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1649682060000|2022-04-11 13:01:00|317.95|315.55|318.16|315.76|318.16|315.76|317.95|315.55|0
1649682070000|2022-04-11 13:01:10|318.37|315.97|318.16|315.76|318.37|315.97|318.16|315.76|0
1649682080000|2022-04-11 13:01:20|317.95|315.55|317.52|315.12|317.95|315.55|317.52|315.12|0
1649682090000|2022-04-11 13:01:30|317.3|314.9|317.09|314.69|317.3|314.9|317.09|314.69|0
1649682100000|2022-04-11 13:01:40|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1649682110000|2022-04-11 13:01:50|316.45|314.05|316.87|314.47|316.87|314.47|316.45|314.05|0
1649682120000|2022-04-11 13:02:00|317.09|314.69|316.87|314.47|317.09|314.69|316.87|314.47|0
1649682130000|2022-04-11 13:02:10|316.66|314.26|316.45|314.05|316.66|314.26|316.45|314.05|0
1649682140000|2022-04-11 13:02:20|316.66|314.26|316.66|314.26|316.66|314.26|316.45|314.05|0
1649682150000|2022-04-11 13:02:30|316.45|314.05|316.66|314.26|316.66|314.26|316.45|314.05|0
1649682160000|2022-04-11 13:02:40|316.45|314.05|316.87|314.47|316.87|314.47|316.45|314.05|0
1649682170000|2022-04-11 13:02:50|317.09|314.69|316.87|314.47|317.09|314.69|316.87|314.47|0
1649682180000|2022-04-11 13:03:00|317.09|314.69|316.87|314.47|317.09|314.69|316.87|314.47|0
1649682190000|2022-04-11 13:03:10|317.09|314.69|317.09|314.69|317.09|314.69|317.09|314.69|0
1649682200000|2022-04-11 13:03:20|316.87|314.47|316.66|314.26|316.87|314.47|316.66|314.26|0
1649682220000|2022-04-11 13:03:40|316.45|314.05|315.8|313.4|316.45|314.05|315.8|313.4|0
1649682230000|2022-04-11 13:03:50|315.91|313.51|316.02|313.62|316.02|313.62|315.8|313.4|0
1649682240000|2022-04-11 13:04:00|315.91|313.51|317.3|314.9|317.3|314.9|315.91|313.51|0
1649682250000|2022-04-11 13:04:10|317.09|314.69|317.3|314.9|317.3|314.9|317.09|314.69|0
1649682270000|2022-04-11 13:04:30|317.52|315.12|317.3|314.9|317.52|315.12|317.3|314.9|0
1649682280000|2022-04-11 13:04:40|317.09|314.69|317.09|314.69|317.09|314.69|317.09|314.69|0
1649682290000|2022-04-11 13:04:50|316.87|314.47|316.23|313.83|316.87|314.47|316.23|313.83|0
1649682300000|2022-04-11 13:05:00|316.44|314.04|316.44|314.04|316.44|314.04|316.23|313.83|0
1649682310000|2022-04-11 13:05:10|316.66|314.26|316.66|314.26|316.66|314.26|316.66|314.26|0
1649682320000|2022-04-11 13:05:20|316.87|314.47|316.77|314.37|316.87|314.47|316.66|314.26|0
1649682330000|2022-04-11 13:05:30|316.66|314.26|316.87|314.47|316.87|314.47|316.44|314.04|0
1649682350000|2022-04-11 13:05:50|316.77|314.37|316.87|314.47|316.87|314.47|316.77|314.37|0
1649682360000|2022-04-11 13:06:00|317.09|314.69|317.41|315.01|317.52|315.12|317.09|314.69|0
1649682370000|2022-04-11 13:06:10|317.3|314.9|317.52|315.12|317.52|315.12|317.3|314.9|0
1649682380000|2022-04-11 13:06:20|317.3|314.9|317.09|314.69|317.52|315.12|317.09|314.69|0
1649682390000|2022-04-11 13:06:30|317.3|314.9|317.09|314.69|317.3|314.9|317.09|314.69|0
1649682400000|2022-04-11 13:06:40|317.2|314.8|316.87|314.47|317.2|314.8|316.87|314.47|0
1649682410000|2022-04-11 13:06:50|317.09|314.69|316.98|314.58|317.09|314.69|316.87|314.47|0
1649682420000|2022-04-11 13:07:00|316.87|314.47|317.51|315.11|317.51|315.11|316.87|314.47|0
1649682430000|2022-04-11 13:07:10|317.41|315.01|317.51|315.11|317.51|315.11|317.41|315.01|0
1649682440000|2022-04-11 13:07:20|317.3|314.9|317.73|315.33|317.73|315.33|317.3|314.9|0
1649682450000|2022-04-11 13:07:30|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1649682460000|2022-04-11 13:07:40|318.16|315.76|318.16|315.76|318.16|315.76|317.94|315.54|0
1649682470000|2022-04-11 13:07:50|317.84|315.44|317.3|314.9|317.94|315.54|317.3|314.9|0
1649682480000|2022-04-11 13:08:00|317.51|315.11|317.41|315.01|317.51|315.11|317.41|315.01|0
1649682490000|2022-04-11 13:08:10|317.63|315.23|317.3|314.9|317.63|315.23|317.3|314.9|0
1649682500000|2022-04-11 13:08:20|317.51|315.11|317.3|314.9|317.51|315.11|317.3|314.9|0
1649682510000|2022-04-11 13:08:30|317.73|315.33|318.59|316.19|318.59|316.19|317.73|315.33|0
1649682520000|2022-04-11 13:08:40|318.8|316.4|318.59|316.19|318.8|316.4|318.59|316.19|0
1649682530000|2022-04-11 13:08:50|318.37|315.97|318.16|315.76|318.37|315.97|317.94|315.54|0
1649682540000|2022-04-11 13:09:00|317.94|315.54|318.37|315.97|318.37|315.97|317.94|315.54|0
1649682550000|2022-04-11 13:09:10|318.59|316.19|318.37|315.97|318.59|316.19|318.37|315.97|0
1649682560000|2022-04-11 13:09:20|318.16|315.76|318.16|315.76|318.16|315.76|317.94|315.54|0
1649682570000|2022-04-11 13:09:30|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1649682580000|2022-04-11 13:09:40|318.37|315.97|318.37|315.97|318.59|316.19|318.37|315.97|0
1649682590000|2022-04-11 13:09:50|318.48|316.08|318.8|316.4|318.8|316.4|318.48|316.08|0
1649682600000|2022-04-11 13:10:00|319.02|316.62|319.02|316.62|319.23|316.83|319.02|316.62|0
1649682610000|2022-04-11 13:10:10|318.8|316.4|318.37|315.97|318.8|316.4|318.37|315.97|0
1649682620000|2022-04-11 13:10:20|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1649682630000|2022-04-11 13:10:30|318.8|316.4|319.02|316.62|319.02|316.62|318.8|316.4|0
1649682640000|2022-04-11 13:10:40|318.8|316.4|319.02|316.62|319.02|316.62|318.8|316.4|0
1649682650000|2022-04-11 13:10:50|319.23|316.83|319.02|316.62|319.23|316.83|319.02|316.62|0
1649682660000|2022-04-11 13:11:00|319.13|316.73|319.23|316.83|319.23|316.83|319.13|316.73|0
1649682670000|2022-04-11 13:11:10|319.02|316.62|319.23|316.83|319.44|317.04|319.02|316.62|0
1649682680000|2022-04-11 13:11:20|319.44|317.04|320.3|317.9|320.3|317.9|319.44|317.04|0
1649682690000|2022-04-11 13:11:30|320.09|317.69|319.87|317.47|320.09|317.69|319.87|317.47|0
1649682700000|2022-04-11 13:11:40|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1649682710000|2022-04-11 13:11:50|319.44|317.04|319.23|316.83|319.44|317.04|319.23|316.83|0
1649682720000|2022-04-11 13:12:00|319.02|316.62|319.23|316.83|319.44|317.04|319.02|316.62|0
1649682730000|2022-04-11 13:12:10|319.44|317.04|319.87|317.47|319.87|317.47|319.44|317.04|0
1649682740000|2022-04-11 13:12:20|320.09|317.69|320.3|317.9|320.3|317.9|320.09|317.69|0
1649682750000|2022-04-11 13:12:30|320.09|317.69|320.3|317.9|320.3|317.9|320.09|317.69|0
1649682760000|2022-04-11 13:12:40|320.09|317.69|319.87|317.47|320.3|317.9|319.87|317.47|0
1649682770000|2022-04-11 13:12:50|319.66|317.26|319.44|317.04|319.66|317.26|319.44|317.04|0
1649682780000|2022-04-11 13:13:00|319.66|317.26|319.66|317.26|319.66|317.26|319.44|317.04|0
1649682790000|2022-04-11 13:13:10|319.23|316.83|319.44|317.04|319.44|317.04|319.23|316.83|0
1649682800000|2022-04-11 13:13:20|319.23|316.83|319.23|316.83|319.34|316.94|319.23|316.83|0
1649682810000|2022-04-11 13:13:30|319.01|316.61|318.8|316.4|319.01|316.61|318.8|316.4|0
1649682820000|2022-04-11 13:13:40|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1649682830000|2022-04-11 13:13:50|319.23|316.83|319.13|316.73|319.23|316.83|319.01|316.61|0
1649682840000|2022-04-11 13:14:00|318.8|316.4|319.01|316.61|319.01|316.61|318.8|316.4|0
1649682850000|2022-04-11 13:14:10|318.91|316.51|318.37|315.97|318.91|316.51|318.37|315.97|0
1649682860000|2022-04-11 13:14:20|317.94|315.54|317.09|314.69|317.94|315.54|316.88|314.48|0
1649682870000|2022-04-11 13:14:30|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1649682880000|2022-04-11 13:14:40|317.09|314.69|316.88|314.48|317.09|314.69|316.88|314.48|0
1649682890000|2022-04-11 13:14:50|316.66|314.26|316.66|314.26|316.66|314.26|316.66|314.26|0
1649682900000|2022-04-11 13:15:00|316.45|314.05|316.24|313.84|316.45|314.05|316.24|313.84|0
1649682910000|2022-04-11 13:15:10|316.02|313.62|315.81|313.41|316.02|313.62|315.6|313.2|0
1649682920000|2022-04-11 13:15:20|315.6|313.2|315.81|313.41|315.81|313.41|315.6|313.2|0
1649682930000|2022-04-11 13:15:30|315.6|313.2|316.02|313.62|316.02|313.62|315.6|313.2|0
1649682940000|2022-04-11 13:15:40|316.24|313.84|316.24|313.84|316.45|314.05|316.24|313.84|0
1649682950000|2022-04-11 13:15:50|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1649682960000|2022-04-11 13:16:00|316.02|313.62|316.02|313.62|316.02|313.62|315.81|313.41|0
1649682970000|2022-04-11 13:16:10|316.24|313.84|316.35|313.95|316.45|314.05|316.24|313.84|0
1649682980000|2022-04-11 13:16:20|316.02|313.62|315.81|313.41|316.02|313.62|315.81|313.41|0
1649683000000|2022-04-11 13:16:40|316.02|313.62|315.81|313.41|316.02|313.62|315.81|313.41|0
1649683010000|2022-04-11 13:16:50|316.02|313.62|316.02|313.62|316.02|313.62|315.81|313.41|0
1649683020000|2022-04-11 13:17:00|315.81|313.41|316.02|313.62|316.02|313.62|315.81|313.41|0
1649683040000|2022-04-11 13:17:20|315.81|313.41|316.02|313.62|316.02|313.62|315.81|313.41|0
1649683050000|2022-04-11 13:17:30|315.81|313.41|315.81|313.41|316.02|313.62|315.81|313.41|0
1649683080000|2022-04-11 13:18:00|316.02|313.62|316.02|313.62|316.02|313.62|316.02|313.62|0
1649683090000|2022-04-11 13:18:10|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1649683100000|2022-04-11 13:18:20|316.02|313.62|316.02|313.62|316.02|313.62|316.02|313.62|0
1649683110000|2022-04-11 13:18:30|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1649683120000|2022-04-11 13:18:40|315.59|313.19|316.02|313.62|316.02|313.62|315.59|313.19|0
1649683130000|2022-04-11 13:18:50|316.23|313.83|316.35|313.95|316.35|313.95|316.23|313.83|0
1649683140000|2022-04-11 13:19:00|316.45|314.05|316.23|313.83|316.45|314.05|316.23|313.83|0
1649683160000|2022-04-11 13:19:20|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649683170000|2022-04-11 13:19:30|316.23|313.83|316.23|313.83|316.23|313.83|316.23|313.83|0
1649683180000|2022-04-11 13:19:40|316.45|314.05|316.66|314.26|316.66|314.26|316.45|314.05|0
1649683190000|2022-04-11 13:19:50|316.87|314.47|317.09|314.69|317.09|314.69|316.87|314.47|0
1649683200000|2022-04-11 13:20:00|317.3|314.9|317.09|314.69|317.3|314.9|317.09|314.69|0
1649683210000|2022-04-11 13:20:10|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1649683220000|2022-04-11 13:20:20|317.41|315.01|317.63|315.23|317.63|315.23|317.3|314.9|0
1649683230000|2022-04-11 13:20:30|317.73|315.33|317.41|315.01|317.73|315.33|317.41|315.01|0
1649683240000|2022-04-11 13:20:40|317.3|314.9|317.3|314.9|317.52|315.12|317.3|314.9|0
1649683250000|2022-04-11 13:20:50|317.09|314.69|317.3|314.9|317.3|314.9|317.09|314.69|0
1649683260000|2022-04-11 13:21:00|316.87|314.47|316.66|314.26|316.87|314.47|316.66|314.26|0
1649683270000|2022-04-11 13:21:10|316.45|314.05|316.66|314.26|316.66|314.26|316.45|314.05|0
1649683280000|2022-04-11 13:21:20|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649683290000|2022-04-11 13:21:30|316.56|314.16|316.45|314.05|316.56|314.16|316.23|313.83|0
1649683300000|2022-04-11 13:21:40|316.23|313.83|316.23|313.83|316.23|313.83|316.23|313.83|0
1649683310000|2022-04-11 13:21:50|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649683320000|2022-04-11 13:22:00|316.66|314.26|316.87|314.47|316.87|314.47|316.66|314.26|0
1649683330000|2022-04-11 13:22:10|317.09|314.69|317.09|314.69|317.09|314.69|316.87|314.47|0
1649683340000|2022-04-11 13:22:20|317.2|314.8|317.3|314.9|317.3|314.9|317.2|314.8|0
1649683350000|2022-04-11 13:22:30|317.73|315.33|318.58|316.18|318.58|316.18|317.73|315.33|0
1649683360000|2022-04-11 13:22:40|318.7|316.3|318.8|316.4|318.8|316.4|318.58|316.18|0
1649683370000|2022-04-11 13:22:50|318.91|316.51|319.23|316.83|319.23|316.83|318.91|316.51|0
1649683380000|2022-04-11 13:23:00|319.01|316.61|318.8|316.4|319.01|316.61|318.8|316.4|0
1649683390000|2022-04-11 13:23:10|319.23|316.83|318.8|316.4|319.23|316.83|318.8|316.4|0
1649683400000|2022-04-11 13:23:20|319.01|316.61|318.8|316.4|319.01|316.61|318.8|316.4|0
1649683410000|2022-04-11 13:23:30|318.91|316.51|319.01|316.61|319.01|316.61|318.91|316.51|0
1649683420000|2022-04-11 13:23:40|318.8|316.4|318.58|316.18|318.8|316.4|318.58|316.18|0
1649683430000|2022-04-11 13:23:50|318.8|316.4|318.8|316.4|318.8|316.4|318.8|316.4|0
1649683440000|2022-04-11 13:24:00|319.23|316.83|318.91|316.51|319.23|316.83|318.91|316.51|0
1649683450000|2022-04-11 13:24:10|319.01|316.61|318.58|316.18|319.01|316.61|318.58|316.18|0
1649683460000|2022-04-11 13:24:20|318.48|316.08|318.16|315.76|318.48|316.08|318.16|315.76|0
1649683470000|2022-04-11 13:24:30|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1649683480000|2022-04-11 13:24:40|318.16|315.76|317.94|315.54|318.16|315.76|317.94|315.54|0
1649683490000|2022-04-11 13:24:50|317.73|315.33|317.3|314.9|317.73|315.33|317.3|314.9|0
1649683500000|2022-04-11 13:25:00|317.09|314.69|317.73|315.33|317.73|315.33|317.09|314.69|0
1649683510000|2022-04-11 13:25:10|317.3|314.9|317.51|315.11|317.51|315.11|317.09|314.69|0
1649683520000|2022-04-11 13:25:20|318.16|315.76|318.37|315.97|318.37|315.97|318.16|315.76|0
1649683530000|2022-04-11 13:25:30|318.16|315.76|318.16|315.76|318.16|315.76|317.94|315.54|0
1649683540000|2022-04-11 13:25:40|318.37|315.97|318.16|315.76|318.37|315.97|318.16|315.76|0
1649683550000|2022-04-11 13:25:50|317.51|315.11|317.51|315.11|317.73|315.33|317.51|315.11|0
1649683560000|2022-04-11 13:26:00|317.94|315.54|317.73|315.33|317.94|315.54|317.73|315.33|0
1649683570000|2022-04-11 13:26:10|317.94|315.54|316.66|314.26|317.94|315.54|316.66|314.26|0
1649683580000|2022-04-11 13:26:20|316.87|314.47|316.45|314.05|316.87|314.47|316.45|314.05|0
1649683590000|2022-04-11 13:26:30|316.66|314.26|316.23|313.83|316.87|314.47|316.23|313.83|0
1649683600000|2022-04-11 13:26:40|316.45|314.05|316.02|313.62|316.45|314.05|316.02|313.62|0
1649683610000|2022-04-11 13:26:50|316.23|313.83|316.02|313.62|316.23|313.83|316.02|313.62|0
1649683620000|2022-04-11 13:27:00|316.23|313.83|316.23|313.83|316.45|314.05|316.23|313.83|0
1649683630000|2022-04-11 13:27:10|316.02|313.62|316.23|313.83|316.45|314.05|316.02|313.62|0
1649683640000|2022-04-11 13:27:20|316.45|314.05|316.23|313.83|316.45|314.05|316.23|313.83|0
1649683650000|2022-04-11 13:27:30|316.02|313.62|316.02|313.62|316.02|313.62|316.02|313.62|0
1649683660000|2022-04-11 13:27:40|316.44|314.04|316.23|313.83|316.44|314.04|316.02|313.62|0
1649683670000|2022-04-11 13:27:50|316.44|314.04|316.87|314.47|316.87|314.47|316.44|314.04|0
1649683680000|2022-04-11 13:28:00|316.66|314.26|316.66|314.26|316.66|314.26|316.44|314.04|0
1649683690000|2022-04-11 13:28:10|316.87|314.47|316.23|313.83|316.87|314.47|316.02|313.62|0
1649683700000|2022-04-11 13:28:20|316.02|313.62|315.59|313.19|316.23|313.83|315.59|313.19|0
1649683710000|2022-04-11 13:28:30|315.8|313.4|316.44|314.04|316.44|314.04|315.8|313.4|0
1649683720000|2022-04-11 13:28:40|316.02|313.62|315.59|313.19|316.02|313.62|315.59|313.19|0
1649683730000|2022-04-11 13:28:50|315.7|313.3|316.02|313.62|316.02|313.62|315.7|313.3|0
1649683740000|2022-04-11 13:29:00|316.23|313.83|316.23|313.83|316.23|313.83|316.23|313.83|0
1649683750000|2022-04-11 13:29:10|316.66|314.26|317.3|314.9|317.3|314.9|316.66|314.26|0
1649683760000|2022-04-11 13:29:20|318.15|315.75|318.15|315.75|318.15|315.75|317.94|315.54|0
1649683770000|2022-04-11 13:29:30|318.58|316.18|318.37|315.97|318.58|316.18|318.37|315.97|0
1649683780000|2022-04-11 13:29:40|318.8|316.4|319.44|317.04|319.44|317.04|318.58|316.18|0
1649683790000|2022-04-11 13:29:50|319.55|317.15|319.44|317.04|319.87|317.47|319.44|317.04|0
1649683800000|2022-04-11 13:30:00|319.22|316.82|316.44|314.04|319.22|316.82|316.44|314.04|0
1649683810000|2022-04-11 13:30:10|316.23|313.83|315.8|313.4|316.44|314.04|315.8|313.4|0
1649683820000|2022-04-11 13:30:20|314.52|312.12|315.38|312.98|315.38|312.98|314.52|312.12|0
1649683830000|2022-04-11 13:30:30|315.59|313.19|314.74|312.34|315.8|313.4|314.52|312.12|0
1649683840000|2022-04-11 13:30:40|313.46|311.06|314.52|312.12|314.95|312.55|313.46|311.06|0
1649683850000|2022-04-11 13:30:50|315.16|312.76|315.38|312.98|315.59|313.19|315.16|312.76|0
1649683860000|2022-04-11 13:31:00|314.31|311.91|313.46|311.06|314.31|311.91|313.25|310.85|0
1649683870000|2022-04-11 13:31:10|314.52|312.12|313.25|310.85|314.52|312.12|313.25|310.85|0
1649683880000|2022-04-11 13:31:20|314.1|311.7|315.38|312.98|315.38|312.98|314.1|311.7|0
1649683890000|2022-04-11 13:31:30|315.16|312.76|314.1|311.7|315.16|312.76|314.1|311.7|0
1649683900000|2022-04-11 13:31:40|314.74|312.34|314.52|312.12|315.16|312.76|314.52|312.12|0
1649683910000|2022-04-11 13:31:50|315.16|312.76|315.38|312.98|315.59|313.19|315.16|312.76|0
1649683920000|2022-04-11 13:32:00|316.02|313.62|317.94|315.54|317.94|315.54|316.02|313.62|0
1649683930000|2022-04-11 13:32:10|317.73|315.33|320.08|317.68|320.08|317.68|317.73|315.33|0
1649683940000|2022-04-11 13:32:20|319.44|317.04|318.79|316.39|319.87|317.47|318.79|316.39|0
1649683950000|2022-04-11 13:32:30|319.22|316.82|320.29|317.89|320.29|317.89|319.22|316.82|0
1649683960000|2022-04-11 13:32:40|320.51|318.11|320.51|318.11|320.51|318.11|319.87|317.47|0
1649683970000|2022-04-11 13:32:50|320.72|318.32|318.58|316.18|320.72|318.32|318.58|316.18|0
1649683980000|2022-04-11 13:33:00|320.72|318.32|321.15|318.75|321.15|318.75|320.08|317.68|0
1649683990000|2022-04-11 13:33:10|321.58|319.18|321.15|318.75|321.58|319.18|321.15|318.75|0
1649684000000|2022-04-11 13:33:20|320.51|318.11|319.65|317.25|320.72|318.32|319.65|317.25|0
1649684010000|2022-04-11 13:33:30|318.37|315.97|318.79|316.39|318.79|316.39|318.05|315.65|0
1649684020000|2022-04-11 13:33:40|319.44|317.04|319.65|317.25|319.65|317.25|319.22|316.82|0
1649684030000|2022-04-11 13:33:50|319.22|316.82|319.12|316.72|319.22|316.82|318.15|315.75|0
1649684040000|2022-04-11 13:34:00|319.01|316.61|318.15|315.75|319.01|316.61|317.94|315.54|0
1649684050000|2022-04-11 13:34:10|317.94|315.54|319.22|316.82|319.22|316.82|317.94|315.54|0
1649684060000|2022-04-11 13:34:20|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1649684070000|2022-04-11 13:34:30|319.87|317.47|320.08|317.68|320.08|317.68|319.65|317.25|0
1649684080000|2022-04-11 13:34:40|320.29|317.89|321.37|318.97|321.37|318.97|320.29|317.89|0
1649684090000|2022-04-11 13:34:50|320.72|318.32|319.65|317.25|320.72|318.32|319.65|317.25|0
1649684100000|2022-04-11 13:35:00|320.08|317.68|319.01|316.61|320.08|317.68|317.3|314.9|0
1649684110000|2022-04-11 13:35:10|319.44|317.04|319.55|317.15|320.08|317.68|319.22|316.82|0
1649684120000|2022-04-11 13:35:20|318.58|316.18|317.72|315.32|318.58|316.18|317.72|315.32|0
1649684130000|2022-04-11 13:35:30|317.94|315.54|318.37|315.97|318.79|316.39|317.94|315.54|0
1649684140000|2022-04-11 13:35:40|317.51|315.11|319.01|316.61|319.01|316.61|316.44|314.04|0
1649684150000|2022-04-11 13:35:50|318.79|316.39|317.94|315.54|318.79|316.39|317.3|314.9|0
1649684160000|2022-04-11 13:36:00|317.51|315.11|317.51|315.11|318.58|316.18|317.51|315.11|0
1649684170000|2022-04-11 13:36:10|318.15|315.75|314.95|312.55|318.15|315.75|314.95|312.55|0
1649684180000|2022-04-11 13:36:20|315.16|312.76|314.52|312.12|315.16|312.76|314.31|311.91|0
1649684190000|2022-04-11 13:36:30|314.74|312.34|313.67|311.27|314.74|312.34|313.67|311.27|0
1649684200000|2022-04-11 13:36:40|312.4|310|313.67|311.27|313.67|311.27|312.4|310|0
1649684210000|2022-04-11 13:36:50|314.31|311.91|315.8|313.4|315.91|313.51|314.31|311.91|0
1649684220000|2022-04-11 13:37:00|314.74|312.34|314.31|311.91|314.74|312.34|314.1|311.7|0
1649684230000|2022-04-11 13:37:10|313.88|311.48|314.52|312.12|314.95|312.55|313.88|311.48|0
1649684240000|2022-04-11 13:37:20|314.31|311.91|315.16|312.76|315.59|313.19|314.31|311.91|0
1649684250000|2022-04-11 13:37:30|314.74|312.34|314.95|312.55|315.16|312.76|314.74|312.34|0
1649684260000|2022-04-11 13:37:40|315.38|312.98|315.8|313.4|316.44|314.04|315.38|312.98|0
1649684270000|2022-04-11 13:37:50|316.66|314.26|317.72|315.32|317.72|315.32|316.66|314.26|0
1649684280000|2022-04-11 13:38:00|318.15|315.75|316.66|314.26|318.15|315.75|316.66|314.26|0
1649684290000|2022-04-11 13:38:10|316.87|314.47|319.22|316.82|319.22|316.82|316.87|314.47|0
1649684300000|2022-04-11 13:38:20|318.58|316.18|319.44|317.04|319.44|317.04|318.58|316.18|0
1649684310000|2022-04-11 13:38:30|320.29|317.89|326.1|323.7|326.1|323.7|320.29|317.89|0
1649684320000|2022-04-11 13:38:40|325.24|322.84|324.81|322.41|325.89|323.49|324.81|322.41|0
1649684330000|2022-04-11 13:38:50|325.02|322.62|326.53|324.13|326.53|324.13|325.02|322.62|0
1649684340000|2022-04-11 13:39:00|324.59|322.19|324.81|322.41|324.81|322.41|324.59|322.19|0
1649684350000|2022-04-11 13:39:10|325.02|322.62|325.02|322.62|325.02|322.62|324.7|322.3|0
1649684360000|2022-04-11 13:39:20|324.81|322.41|325.45|323.05|325.45|323.05|324.81|322.41|0
1649684370000|2022-04-11 13:39:30|325.02|322.62|325.57|323.17|325.89|323.49|325.02|322.62|0
1649684380000|2022-04-11 13:39:40|325.89|323.49|326.32|323.92|326.32|323.92|325.45|323.05|0
1649684390000|2022-04-11 13:39:50|326.1|323.7|326.32|323.92|326.53|324.13|326.1|323.7|0
1649684400000|2022-04-11 13:40:00|325.89|323.49|325.45|323.05|326.53|324.13|325.45|323.05|0
1649684410000|2022-04-11 13:40:10|325.02|322.62|327.18|324.78|327.18|324.78|325.02|322.62|0
1649684420000|2022-04-11 13:40:20|326.75|324.35|327.83|325.43|327.83|325.43|326.75|324.35|0
1649684430000|2022-04-11 13:40:30|328.05|325.65|329.35|326.95|329.35|326.95|327.83|325.43|0
1649684440000|2022-04-11 13:40:40|330|327.6|329.35|326.95|330|327.6|329.35|326.95|0
1649684450000|2022-04-11 13:40:50|328.05|325.65|328.05|325.65|328.26|325.86|328.05|325.65|0
1649684460000|2022-04-11 13:41:00|330|327.6|328.7|326.3|330|327.6|328.7|326.3|0
1649684470000|2022-04-11 13:41:10|329.35|326.95|329.56|327.16|329.56|327.16|329.13|326.73|0
1649684480000|2022-04-11 13:41:20|328.05|325.65|327.83|325.43|328.48|326.08|327.83|325.43|0
1649684490000|2022-04-11 13:41:30|326.75|324.35|325.67|323.27|327.18|324.78|325.67|323.27|0
1649684500000|2022-04-11 13:41:40|326.53|324.13|326.32|323.92|326.97|324.57|326.1|323.7|0
1649684510000|2022-04-11 13:41:50|326.1|323.7|326.53|324.13|326.53|324.13|326.1|323.7|0
1649684520000|2022-04-11 13:42:00|326.32|323.92|325.02|322.62|326.32|323.92|325.02|322.62|0
1649684530000|2022-04-11 13:42:10|324.16|321.76|325.89|323.49|325.89|323.49|324.16|321.76|0
1649684540000|2022-04-11 13:42:20|325.02|322.62|324.59|322.19|325.02|322.62|324.59|322.19|0
1649684550000|2022-04-11 13:42:30|324.16|321.76|324.59|322.19|324.59|322.19|323.73|321.33|0
1649684560000|2022-04-11 13:42:40|323.94|321.54|323.08|320.68|323.94|321.54|322.22|319.82|0
1649684570000|2022-04-11 13:42:50|323.3|320.9|323.73|321.33|323.73|321.33|323.3|320.9|0
1649684580000|2022-04-11 13:43:00|323.3|320.9|323.84|321.44|323.84|321.44|323.3|320.9|0
1649684590000|2022-04-11 13:43:10|324.16|321.76|323.51|321.11|324.16|321.76|323.51|321.11|0
1649684600000|2022-04-11 13:43:20|323.3|320.9|324.16|321.76|324.16|321.76|323.3|320.9|0
1649684610000|2022-04-11 13:43:30|324.59|322.19|323.94|321.54|324.81|322.41|323.94|321.54|0
1649684620000|2022-04-11 13:43:40|324.16|321.76|320.93|318.53|324.16|321.76|320.93|318.53|0
1649684630000|2022-04-11 13:43:50|321.36|318.96|321.15|318.75|321.58|319.18|321.15|318.75|0
1649684640000|2022-04-11 13:44:00|320.29|317.89|318.36|315.96|320.29|317.89|318.36|315.96|0
1649684650000|2022-04-11 13:44:10|318.58|316.18|319.22|316.82|319.43|317.03|318.58|316.18|0
1649684660000|2022-04-11 13:44:20|319.43|317.03|319.65|317.25|319.65|317.25|319.01|316.61|0
1649684670000|2022-04-11 13:44:30|319.01|316.61|319.86|317.46|319.86|317.46|319.01|316.61|0
1649684680000|2022-04-11 13:44:40|320.08|317.68|320.29|317.89|320.29|317.89|320.08|317.68|0
1649684690000|2022-04-11 13:44:50|320.72|318.32|320.08|317.68|320.72|318.32|319.65|317.25|0
1649684700000|2022-04-11 13:45:00|319.65|317.25|320.83|318.43|321.15|318.75|319.65|317.25|0
1649684710000|2022-04-11 13:45:10|320.29|317.89|320.72|318.32|320.72|318.32|319.01|316.61|0
1649684720000|2022-04-11 13:45:20|321.15|318.75|321.58|319.18|321.58|319.18|320.93|318.53|0
1649684730000|2022-04-11 13:45:30|321.79|319.39|323.94|321.54|323.94|321.54|321.79|319.39|0
1649684740000|2022-04-11 13:45:40|322.87|320.47|322.01|319.61|322.87|320.47|322.01|319.61|0
1649684750000|2022-04-11 13:45:50|322.76|320.36|321.79|319.39|322.76|320.36|321.79|319.39|0
1649684760000|2022-04-11 13:46:00|322.01|319.61|320.51|318.11|322.22|319.82|320.51|318.11|0
1649684770000|2022-04-11 13:46:10|321.15|318.75|319|316.6|321.15|318.75|319|316.6|0
1649684780000|2022-04-11 13:46:20|320.29|317.89|320.29|317.89|320.29|317.89|319.22|316.82|0
1649684790000|2022-04-11 13:46:30|319.65|317.25|321.36|318.96|321.36|318.96|319.65|317.25|0
1649684800000|2022-04-11 13:46:40|321.79|319.39|322.22|319.82|322.22|319.82|321.47|319.07|0
1649684810000|2022-04-11 13:46:50|323.3|320.9|322.87|320.47|323.3|320.9|322.87|320.47|0
1649684820000|2022-04-11 13:47:00|323.3|320.9|323.73|321.33|323.73|321.33|323.08|320.68|0
1649684830000|2022-04-11 13:47:10|323.94|321.54|322.87|320.47|323.94|321.54|322.87|320.47|0
1649684840000|2022-04-11 13:47:20|323.08|320.68|322.87|320.47|323.94|321.54|322.87|320.47|0
1649684850000|2022-04-11 13:47:30|322.65|320.25|321.58|319.18|322.87|320.47|321.58|319.18|0
1649684860000|2022-04-11 13:47:40|320.93|318.53|320.5|318.1|321.36|318.96|320.5|318.1|0
1649684870000|2022-04-11 13:47:50|320.93|318.53|320.08|317.68|320.93|318.53|319.86|317.46|0
1649684880000|2022-04-11 13:48:00|319.65|317.25|320.5|318.1|320.5|318.1|318.58|316.18|0
1649684890000|2022-04-11 13:48:10|319.65|317.25|319.22|316.82|319.65|317.25|319.22|316.82|0
1649684900000|2022-04-11 13:48:20|319.65|317.25|317.72|315.32|319.65|317.25|317.72|315.32|0
1649684910000|2022-04-11 13:48:30|319.43|317.03|318.79|316.39|319.43|317.03|318.15|315.75|0
1649684920000|2022-04-11 13:48:40|319|316.6|319.86|317.46|319.86|317.46|319|316.6|0
1649684930000|2022-04-11 13:48:50|320.4|318|320.5|318.1|321.15|318.75|320.4|318|0
1649684940000|2022-04-11 13:49:00|319.65|317.25|319.65|317.25|320.08|317.68|319.65|317.25|0
1649684950000|2022-04-11 13:49:10|320.29|317.89|319.86|317.46|320.29|317.89|319.43|317.03|0
1649684960000|2022-04-11 13:49:20|319|316.6|318.79|316.39|319|316.6|318.79|316.39|0
1649684970000|2022-04-11 13:49:30|317.51|315.11|318.58|316.18|318.58|316.18|317.51|315.11|0
1649684980000|2022-04-11 13:49:40|318.36|315.96|318.15|315.75|318.36|315.96|317.72|315.32|0
1649684990000|2022-04-11 13:49:50|318.69|316.29|319.65|317.25|319.65|317.25|318.69|316.29|0
1649685000000|2022-04-11 13:50:00|319.86|317.46|320.93|318.53|320.93|318.53|319.86|317.46|0
1649685010000|2022-04-11 13:50:10|320.07|317.67|317.83|315.43|320.07|317.67|317.72|315.32|0
1649685020000|2022-04-11 13:50:20|318.15|315.75|317.93|315.53|318.36|315.96|317.93|315.53|0
1649685030000|2022-04-11 13:50:30|316.86|314.46|316.22|313.82|316.86|314.46|316.22|313.82|0
1649685040000|2022-04-11 13:50:40|316.65|314.25|316.65|314.25|316.65|314.25|316.65|314.25|0
1649685050000|2022-04-11 13:50:50|316.01|313.61|318.47|316.07|318.47|316.07|316.01|313.61|0
1649685060000|2022-04-11 13:51:00|317.72|315.32|319.86|317.46|319.86|317.46|317.72|315.32|0
1649685070000|2022-04-11 13:51:10|320.29|317.89|320.19|317.79|320.72|318.32|319.86|317.46|0
1649685080000|2022-04-11 13:51:20|320.72|318.32|320.93|318.53|320.93|318.53|320.72|318.32|0
1649685090000|2022-04-11 13:51:30|321.36|318.96|321.58|319.18|321.58|319.18|320.93|318.53|0
1649685100000|2022-04-11 13:51:40|322.01|319.61|322.87|320.47|322.87|320.47|322.01|319.61|0
1649685110000|2022-04-11 13:51:50|323.73|321.33|322.65|320.25|323.73|321.33|322.65|320.25|0
1649685120000|2022-04-11 13:52:00|323.51|321.11|323.3|320.9|323.51|321.11|322.65|320.25|0
1649685130000|2022-04-11 13:52:10|322.87|320.47|322.44|320.04|322.87|320.47|322.01|319.61|0
1649685140000|2022-04-11 13:52:20|321.58|319.18|321.58|319.18|321.58|319.18|320.72|318.32|0
1649685150000|2022-04-11 13:52:30|321.36|318.96|321.36|318.96|322.22|319.82|321.36|318.96|0
1649685160000|2022-04-11 13:52:40|322.01|319.61|320.72|318.32|322.01|319.61|320.72|318.32|0
1649685170000|2022-04-11 13:52:50|321.36|318.96|321.36|318.96|321.36|318.96|320.29|317.89|0
1649685180000|2022-04-11 13:53:00|321.58|319.18|321.36|318.96|321.79|319.39|321.15|318.75|0
1649685190000|2022-04-11 13:53:10|320.29|317.89|321.58|319.18|321.58|319.18|320.29|317.89|0
1649685200000|2022-04-11 13:53:20|321.15|318.75|318.79|316.39|321.15|318.75|318.79|316.39|0
1649685210000|2022-04-11 13:53:30|319.65|317.25|319.22|316.82|319.65|317.25|319.22|316.82|0
1649685220000|2022-04-11 13:53:40|319|316.6|320.5|318.1|320.5|318.1|319|316.6|0
1649685230000|2022-04-11 13:53:50|320.07|317.67|320.29|317.89|320.29|317.89|319.65|317.25|0
1649685240000|2022-04-11 13:54:00|319.86|317.46|319.43|317.03|319.86|317.46|319|316.6|0
1649685250000|2022-04-11 13:54:10|320.29|317.89|320.29|317.89|320.5|318.1|319.86|317.46|0
1649685260000|2022-04-11 13:54:20|320.07|317.67|320.5|318.1|320.5|318.1|320.07|317.67|0
1649685270000|2022-04-11 13:54:30|320.83|318.43|320.72|318.32|320.83|318.43|320.5|318.1|0
1649685280000|2022-04-11 13:54:40|320.5|318.1|320.72|318.32|320.93|318.53|320.5|318.1|0
1649685290000|2022-04-11 13:54:50|320.29|317.89|318.57|316.17|320.29|317.89|318.57|316.17|0
1649685300000|2022-04-11 13:55:00|318.36|315.96|319.43|317.03|319.43|317.03|317.93|315.53|0
1649685310000|2022-04-11 13:55:10|319.86|317.46|320.5|318.1|320.5|318.1|319.86|317.46|0
1649685320000|2022-04-11 13:55:20|320.29|317.89|320.5|318.1|320.5|318.1|319.86|317.46|0
1649685330000|2022-04-11 13:55:30|320.72|318.32|321.58|319.18|321.58|319.18|320.72|318.32|0
1649685340000|2022-04-11 13:55:40|322|319.6|321.58|319.18|322.22|319.82|321.58|319.18|0
1649685350000|2022-04-11 13:55:50|320.72|318.32|320.72|318.32|321.15|318.75|320.72|318.32|0
1649685360000|2022-04-11 13:56:00|320.5|318.1|321.15|318.75|321.15|318.75|320.5|318.1|0
1649685370000|2022-04-11 13:56:10|321.79|319.39|319.86|317.46|321.79|319.39|318.57|316.17|0
1649685380000|2022-04-11 13:56:20|319.43|317.03|318.36|315.96|319.43|317.03|317.29|314.89|0
1649685390000|2022-04-11 13:56:30|318.15|315.75|317.5|315.1|318.15|315.75|316.86|314.46|0
1649685400000|2022-04-11 13:56:40|318.15|315.75|319.64|317.24|319.64|317.24|318.15|315.75|0
1649685410000|2022-04-11 13:56:50|320.07|317.67|321.36|318.96|321.36|318.96|320.07|317.67|0
1649685420000|2022-04-11 13:57:00|321.57|319.17|320.29|317.89|321.57|319.17|319.64|317.24|0
1649685430000|2022-04-11 13:57:10|320.07|317.67|320.5|318.1|320.5|318.1|319.43|317.03|0
1649685440000|2022-04-11 13:57:20|319.64|317.24|319.64|317.24|320.07|317.67|319.64|317.24|0
1649685450000|2022-04-11 13:57:30|319|316.6|319.22|316.82|320.07|317.67|319|316.6|0
1649685460000|2022-04-11 13:57:40|319.64|317.24|319.43|317.03|319.64|317.24|319|316.6|0
1649685470000|2022-04-11 13:57:50|319.22|316.82|319|316.6|320.07|317.67|319|316.6|0
1649685480000|2022-04-11 13:58:00|318.79|316.39|318.57|316.17|318.79|316.39|318.57|316.17|0
1649685490000|2022-04-11 13:58:10|319|316.6|319|316.6|319.43|317.03|319|316.6|0
1649685500000|2022-04-11 13:58:20|319.11|316.71|319.43|317.03|319.43|317.03|317.93|315.53|0
1649685510000|2022-04-11 13:58:30|318.79|316.39|319|316.6|319|316.6|318.36|315.96|0
1649685520000|2022-04-11 13:58:40|319.43|317.03|317.93|315.53|319.43|317.03|317.93|315.53|0
1649685530000|2022-04-11 13:58:50|318.36|315.96|319|316.6|319|316.6|318.36|315.96|0
1649685540000|2022-04-11 13:59:00|319.21|316.81|319.64|317.24|319.64|317.24|318.57|316.17|0
1649685550000|2022-04-11 13:59:10|319.43|317.03|320.93|318.53|320.93|318.53|319.43|317.03|0
1649685560000|2022-04-11 13:59:20|320.72|318.32|319.64|317.24|320.93|318.53|319.64|317.24|0
1649685570000|2022-04-11 13:59:30|320.07|317.67|320.93|318.53|320.93|318.53|320.07|317.67|0
1649685580000|2022-04-11 13:59:40|320.72|318.32|319.86|317.46|320.72|318.32|319.64|317.24|0
1649685590000|2022-04-11 13:59:50|319|316.6|319.43|317.03|319.43|317.03|318.79|316.39|0
1649685600000|2022-04-11 14:00:00|320.5|318.1|320.72|318.32|321.14|318.74|320.5|318.1|0
1649685610000|2022-04-11 14:00:10|321.57|319.17|323.08|320.68|323.08|320.68|321.57|319.17|0
1649685620000|2022-04-11 14:00:20|322.98|320.58|322|319.6|323.08|320.68|322|319.6|0
1649685630000|2022-04-11 14:00:30|322.12|319.72|322.65|320.25|322.65|320.25|321.79|319.39|0
1649685640000|2022-04-11 14:00:40|323.08|320.68|322|319.6|323.08|320.68|322|319.6|0
1649685650000|2022-04-11 14:00:50|322.43|320.03|323.08|320.68|323.51|321.11|322.43|320.03|0
1649685660000|2022-04-11 14:01:00|322|319.6|321.36|318.96|322|319.6|320.71|318.31|0
1649685670000|2022-04-11 14:01:10|320.93|318.53|321.36|318.96|321.57|319.17|320.93|318.53|0
1649685680000|2022-04-11 14:01:20|321.57|319.17|321.79|319.39|321.79|319.39|320.93|318.53|0
1649685690000|2022-04-11 14:01:30|321.57|319.17|321.36|318.96|321.57|319.17|321.36|318.96|0
1649685700000|2022-04-11 14:01:40|321.79|319.39|320.71|318.31|321.79|319.39|320.5|318.1|0
1649685710000|2022-04-11 14:01:50|319.97|317.57|320.29|317.89|320.29|317.89|319.64|317.24|0
1649685720000|2022-04-11 14:02:00|318.36|315.96|318.57|316.17|318.57|316.17|316.86|314.46|0
1649685730000|2022-04-11 14:02:10|318.36|315.96|317.93|315.53|318.36|315.96|317.5|315.1|0
1649685740000|2022-04-11 14:02:20|318.57|316.17|319.86|317.46|319.86|317.46|318.57|316.17|0
1649685750000|2022-04-11 14:02:30|320.07|317.67|321.57|319.17|321.57|319.17|320.07|317.67|0
1649685760000|2022-04-11 14:02:40|321.79|319.39|322|319.6|322|319.6|321.14|318.74|0
1649685770000|2022-04-11 14:02:50|322.86|320.46|321.14|318.74|322.86|320.46|321.14|318.74|0
1649685780000|2022-04-11 14:03:00|320.29|317.89|320.93|318.53|320.93|318.53|320.29|317.89|0
1649685790000|2022-04-11 14:03:10|320.5|318.1|322.86|320.46|322.86|320.46|320.5|318.1|0
1649685800000|2022-04-11 14:03:20|322.65|320.25|322.43|320.03|323.08|320.68|322.43|320.03|0
1649685810000|2022-04-11 14:03:30|322.65|320.25|323.08|320.68|323.51|321.11|322.65|320.25|0
1649685820000|2022-04-11 14:03:40|322.43|320.03|323.51|321.11|323.51|321.11|322.43|320.03|0
1649685830000|2022-04-11 14:03:50|323.72|321.32|322.65|320.25|323.72|321.32|322.65|320.25|0
1649685840000|2022-04-11 14:04:00|322.86|320.46|323.72|321.32|323.72|321.32|322.22|319.82|0
1649685850000|2022-04-11 14:04:10|324.37|321.97|324.15|321.75|324.37|321.97|323.94|321.54|0
1649685860000|2022-04-11 14:04:20|323.72|321.32|324.8|322.4|324.8|322.4|323.72|321.32|0
1649685870000|2022-04-11 14:04:30|324.58|322.18|324.58|322.18|324.8|322.4|324.15|321.75|0
1649685880000|2022-04-11 14:04:40|324.15|321.75|324.15|321.75|324.15|321.75|323.94|321.54|0
1649685890000|2022-04-11 14:04:50|323.72|321.32|323.72|321.32|323.72|321.32|323.29|320.89|0
1649685900000|2022-04-11 14:05:00|324.37|321.97|325.66|323.26|326.09|323.69|324.37|321.97|0
1649685910000|2022-04-11 14:05:10|325.56|323.16|325.88|323.48|325.88|323.48|324.91|322.51|0
1649685920000|2022-04-11 14:05:20|325.99|323.59|325.02|322.62|326.09|323.69|325.02|322.62|0
1649685930000|2022-04-11 14:05:30|323.94|321.54|323.72|321.32|324.15|321.75|323.72|321.32|0
1649685940000|2022-04-11 14:05:40|324.37|321.97|323.72|321.32|324.37|321.97|323.72|321.32|0
1649685950000|2022-04-11 14:05:50|323.94|321.54|323.72|321.32|323.94|321.54|323.72|321.32|0
1649685960000|2022-04-11 14:06:00|324.8|322.4|325.23|322.83|325.45|323.05|324.8|322.4|0
1649685970000|2022-04-11 14:06:10|326.09|323.69|325.45|323.05|326.09|323.69|325.45|323.05|0
1649685980000|2022-04-11 14:06:20|324.15|321.75|322.86|320.46|324.15|321.75|322.86|320.46|0
1649685990000|2022-04-11 14:06:30|322.65|320.25|322.43|320.03|322.86|320.46|322.43|320.03|0
1649686000000|2022-04-11 14:06:40|321.36|318.96|322|319.6|322|319.6|321.36|318.96|0
1649686010000|2022-04-11 14:06:50|321.57|319.17|320.71|318.31|321.57|319.17|320.71|318.31|0
1649686020000|2022-04-11 14:07:00|320.28|317.88|319.32|316.92|320.28|317.88|319.32|316.92|0
1649686030000|2022-04-11 14:07:10|319.64|317.24|319|316.6|319.86|317.46|319|316.6|0
1649686040000|2022-04-11 14:07:20|319.43|317.03|319.21|316.81|319.43|317.03|319.21|316.81|0
1649686050000|2022-04-11 14:07:30|320.07|317.67|320.93|318.53|321.14|318.74|320.07|317.67|0
1649686060000|2022-04-11 14:07:40|320.07|317.67|319.43|317.03|320.5|318.1|319.43|317.03|0
1649686070000|2022-04-11 14:07:50|319.64|317.24|320.28|317.88|320.28|317.88|319.43|317.03|0
1649686080000|2022-04-11 14:08:00|319.85|317.45|320.07|317.67|320.07|317.67|319.43|317.03|0
1649686090000|2022-04-11 14:08:10|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1649686100000|2022-04-11 14:08:20|319.21|316.81|319.21|316.81|319.43|317.03|319|316.6|0
1649686110000|2022-04-11 14:08:30|319.64|317.24|320.28|317.88|320.28|317.88|319.64|317.24|0
1649686120000|2022-04-11 14:08:40|320.71|318.31|320.71|318.31|320.93|318.53|320.5|318.1|0
1649686130000|2022-04-11 14:08:50|321.14|318.74|320.5|318.1|321.36|318.96|320.5|318.1|0
1649686140000|2022-04-11 14:09:00|319.85|317.45|319.85|317.45|320.07|317.67|319.85|317.45|0
1649686150000|2022-04-11 14:09:10|320.5|318.1|319.85|317.45|320.5|318.1|319.85|317.45|0
1649686160000|2022-04-11 14:09:20|319.21|316.81|320.71|318.31|320.71|318.31|319.21|316.81|0
1649686170000|2022-04-11 14:09:30|320.93|318.53|320.5|318.1|321.04|318.64|320.5|318.1|0
1649686180000|2022-04-11 14:09:40|319.97|317.57|319.43|317.03|320.5|318.1|319.43|317.03|0
1649686190000|2022-04-11 14:09:50|319.85|317.45|320.71|318.31|320.71|318.31|319.85|317.45|0
1649686200000|2022-04-11 14:10:00|320.28|317.88|320.93|318.53|320.93|318.53|320.28|317.88|0
1649686210000|2022-04-11 14:10:10|319.85|317.45|317.5|315.1|319.85|317.45|317.5|315.1|0
1649686220000|2022-04-11 14:10:20|317.29|314.89|321.36|318.96|321.36|318.96|317.29|314.89|0
1649686230000|2022-04-11 14:10:30|320.5|318.1|320.93|318.53|321.14|318.74|320.5|318.1|0
1649686240000|2022-04-11 14:10:40|320.39|317.99|322.65|320.25|322.65|320.25|320.39|317.99|0
1649686250000|2022-04-11 14:10:50|321.79|319.39|322.22|319.82|322.43|320.03|321.79|319.39|0
1649686260000|2022-04-11 14:11:00|321.79|319.39|321.36|318.96|321.79|319.39|321.36|318.96|0
1649686270000|2022-04-11 14:11:10|321.79|319.39|322.43|320.03|322.43|320.03|321.79|319.39|0
1649686280000|2022-04-11 14:11:20|321.36|318.96|320.5|318.1|321.36|318.96|319.64|317.24|0
1649686290000|2022-04-11 14:11:30|320.07|317.67|320.28|317.88|320.28|317.88|320.07|317.67|0
1649686300000|2022-04-11 14:11:40|320.07|317.67|320.71|318.31|320.71|318.31|320.07|317.67|0
1649686310000|2022-04-11 14:11:50|321.14|318.74|320.07|317.67|321.14|318.74|320.07|317.67|0
1649686320000|2022-04-11 14:12:00|319.64|317.24|319.64|317.24|320.5|318.1|319.64|317.24|0
1649686330000|2022-04-11 14:12:10|319.21|316.81|319|316.6|319.21|316.81|318.78|316.38|0
1649686340000|2022-04-11 14:12:20|319.11|316.71|319.21|316.81|319.64|317.24|318.89|316.49|0
1649686350000|2022-04-11 14:12:30|320.5|318.1|320.28|317.88|320.93|318.53|320.28|317.88|0
1649686360000|2022-04-11 14:12:40|320.71|318.31|320.5|318.1|320.71|318.31|320.5|318.1|0
1649686370000|2022-04-11 14:12:50|320.39|317.99|320.5|318.1|320.5|318.1|320.28|317.88|0
1649686380000|2022-04-11 14:13:00|320.71|318.31|320.71|318.31|320.93|318.53|320.71|318.31|0
1649686390000|2022-04-11 14:13:10|321.14|318.74|321.14|318.74|321.36|318.96|320.28|317.88|0
1649686400000|2022-04-11 14:13:20|321.47|319.07|321.36|318.96|321.57|319.17|320.93|318.53|0
1649686410000|2022-04-11 14:13:30|321.57|319.17|322|319.6|322|319.6|320.71|318.31|0
1649686420000|2022-04-11 14:13:40|321.78|319.38|322.21|319.81|322.33|319.93|321.78|319.38|0
1649686430000|2022-04-11 14:13:50|321.78|319.38|321.78|319.38|322.43|320.03|321.78|319.38|0
1649686440000|2022-04-11 14:14:00|322|319.6|321.35|318.95|322|319.6|321.35|318.95|0
1649686450000|2022-04-11 14:14:10|322.21|319.81|323.29|320.89|323.29|320.89|322.21|319.81|0
1649686460000|2022-04-11 14:14:20|322.64|320.24|322.43|320.03|322.64|320.24|321.57|319.17|0
1649686470000|2022-04-11 14:14:30|321.78|319.38|322.43|320.03|322.86|320.46|321.78|319.38|0
1649686480000|2022-04-11 14:14:40|322.86|320.46|322|319.6|322.86|320.46|322|319.6|0
1649686490000|2022-04-11 14:14:50|321.78|319.38|321.35|318.95|322.21|319.81|321.35|318.95|0
1649686500000|2022-04-11 14:15:00|320.71|318.31|320.93|318.53|321.57|319.17|320.71|318.31|0
1649686510000|2022-04-11 14:15:10|322|319.6|322.64|320.24|322.64|320.24|322|319.6|0
1649686520000|2022-04-11 14:15:20|321.57|319.17|321.35|318.95|321.57|319.17|321.14|318.74|0
1649686530000|2022-04-11 14:15:30|321.57|319.17|321.14|318.74|321.57|319.17|320.71|318.31|0
1649686540000|2022-04-11 14:15:40|320.5|318.1|320.71|318.31|320.71|318.31|320.28|317.88|0
1649686550000|2022-04-11 14:15:50|320.92|318.52|319.64|317.24|320.92|318.52|319.64|317.24|0
1649686560000|2022-04-11 14:16:00|320.28|317.88|320.5|318.1|320.71|318.31|320.28|317.88|0
1649686570000|2022-04-11 14:16:10|320.07|317.67|319.64|317.24|320.07|317.67|319.64|317.24|0
1649686580000|2022-04-11 14:16:20|320.07|317.67|319.42|317.02|320.28|317.88|319.42|317.02|0
1649686590000|2022-04-11 14:16:30|319.21|316.81|316.64|314.24|319.21|316.81|316.64|314.24|0
1649686600000|2022-04-11 14:16:40|317.07|314.67|317.71|315.31|318.14|315.74|317.07|314.67|0
1649686610000|2022-04-11 14:16:50|317.5|315.1|318.57|316.17|318.57|316.17|317.5|315.1|0
1649686620000|2022-04-11 14:17:00|317.93|315.53|318.14|315.74|318.57|316.17|317.5|315.1|0
1649686630000|2022-04-11 14:17:10|318.35|315.95|318.35|315.95|318.78|316.38|318.14|315.74|0
1649686640000|2022-04-11 14:17:20|317.93|315.53|319.42|317.02|319.42|317.02|317.93|315.53|0
1649686650000|2022-04-11 14:17:30|319.85|317.45|321.25|318.85|321.25|318.85|319.85|317.45|0
1649686660000|2022-04-11 14:17:40|321.35|318.95|321.14|318.74|321.57|319.17|321.14|318.74|0
1649686670000|2022-04-11 14:17:50|321.57|319.17|321.78|319.38|321.78|319.38|321.57|319.17|0
1649686680000|2022-04-11 14:18:00|322.21|319.81|322|319.6|322.64|320.24|322|319.6|0
1649686690000|2022-04-11 14:18:10|323.83|321.43|323.5|321.1|323.83|321.43|323.29|320.89|0
1649686700000|2022-04-11 14:18:20|323.72|321.32|324.69|322.29|325.23|322.83|323.72|321.32|0
1649686710000|2022-04-11 14:18:30|324.15|321.75|324.8|322.4|324.8|322.4|323.72|321.32|0
1649686720000|2022-04-11 14:18:40|325.01|322.61|324.8|322.4|325.01|322.61|324.15|321.75|0
1649686730000|2022-04-11 14:18:50|324.58|322.18|324.58|322.18|324.91|322.51|324.36|321.96|0
1649686740000|2022-04-11 14:19:00|325.23|322.83|325.01|322.61|325.23|322.83|324.58|322.18|0
1649686750000|2022-04-11 14:19:10|325.23|322.83|325.23|322.83|325.66|323.26|325.01|322.61|0
1649686760000|2022-04-11 14:19:20|325.01|322.61|325.01|322.61|325.12|322.72|324.8|322.4|0
1649686770000|2022-04-11 14:19:30|324.58|322.18|324.15|321.75|324.8|322.4|323.72|321.32|0
1649686780000|2022-04-11 14:19:40|324.8|322.4|324.36|321.96|325.44|323.04|324.36|321.96|0
1649686790000|2022-04-11 14:19:50|324.8|322.4|325.01|322.61|325.01|322.61|324.48|322.08|0
1649686800000|2022-04-11 14:20:00|325.87|323.47|324.36|321.96|325.87|323.47|324.36|321.96|0
1649686810000|2022-04-11 14:20:10|324.8|322.4|324.8|322.4|325.23|322.83|324.58|322.18|0
1649686820000|2022-04-11 14:20:20|324.15|321.75|324.15|321.75|324.36|321.96|324.05|321.65|0
1649686830000|2022-04-11 14:20:30|323.72|321.32|323.07|320.67|323.72|321.32|323.07|320.67|0
1649686840000|2022-04-11 14:20:40|322.86|320.46|323.29|320.89|323.29|320.89|322.86|320.46|0
1649686850000|2022-04-11 14:20:50|323.72|321.32|324.15|321.75|324.36|321.96|323.72|321.32|0
1649686860000|2022-04-11 14:21:00|324.36|321.96|323.72|321.32|324.58|322.18|323.72|321.32|0
1649686870000|2022-04-11 14:21:10|324.58|322.18|325.23|322.83|325.23|322.83|324.36|321.96|0
1649686880000|2022-04-11 14:21:20|324.8|322.4|324.79|322.39|324.8|322.4|324.58|322.18|0
1649686890000|2022-04-11 14:21:30|325.01|322.61|325.23|322.83|325.23|322.83|325.01|322.61|0
1649686900000|2022-04-11 14:21:40|324.79|322.39|325.44|323.04|325.44|323.04|324.79|322.39|0
1649686910000|2022-04-11 14:21:50|324.91|322.51|324.69|322.29|324.91|322.51|324.15|321.75|0
1649686920000|2022-04-11 14:22:00|323.72|321.32|324.15|321.75|324.36|321.96|323.72|321.32|0
1649686930000|2022-04-11 14:22:10|323.5|321.1|323.72|321.32|324.15|321.75|323.5|321.1|0
1649686940000|2022-04-11 14:22:20|324.36|321.96|324.79|322.39|324.79|322.39|324.36|321.96|0
1649686950000|2022-04-11 14:22:30|324.58|322.18|325.66|323.26|325.66|323.26|324.58|322.18|0
1649686960000|2022-04-11 14:22:40|325.87|323.47|323.72|321.32|325.87|323.47|323.72|321.32|0
1649686970000|2022-04-11 14:22:50|323.83|321.43|323.07|320.67|323.83|321.43|323.07|320.67|0
1649686980000|2022-04-11 14:23:00|323.29|320.89|324.36|321.96|324.36|321.96|323.29|320.89|0
1649686990000|2022-04-11 14:23:10|323.93|321.53|325.01|322.61|325.01|322.61|323.93|321.53|0
1649687000000|2022-04-11 14:23:20|325.44|323.04|326.95|324.55|326.95|324.55|325.44|323.04|0
1649687010000|2022-04-11 14:23:30|326.74|324.34|326.3|323.9|326.74|324.34|326.09|323.69|0
1649687020000|2022-04-11 14:23:40|325.87|323.47|325.66|323.26|325.87|323.47|325.23|322.83|0
1649687030000|2022-04-11 14:23:50|325.87|323.47|325.44|323.04|325.87|323.47|325.44|323.04|0
1649687040000|2022-04-11 14:24:00|325.66|323.26|324.79|322.39|325.66|323.26|324.79|322.39|0
1649687050000|2022-04-11 14:24:10|325.23|322.83|325.01|322.61|325.23|322.83|324.79|322.39|0
1649687060000|2022-04-11 14:24:20|324.79|322.39|324.15|321.75|324.79|322.39|324.15|321.75|0
1649687070000|2022-04-11 14:24:30|323.72|321.32|325.01|322.61|325.01|322.61|323.72|321.32|0
1649687080000|2022-04-11 14:24:40|325.23|322.83|325.87|323.47|326.09|323.69|325.23|322.83|0
1649687090000|2022-04-11 14:24:50|325.44|323.04|326.52|324.12|326.52|324.12|325.44|323.04|0
1649687100000|2022-04-11 14:25:00|326.09|323.69|325.23|322.83|326.09|323.69|325.23|322.83|0
1649687110000|2022-04-11 14:25:10|325.01|322.61|325.23|322.83|325.23|322.83|325.01|322.61|0
1649687120000|2022-04-11 14:25:20|325.01|322.61|325.44|323.04|325.87|323.47|325.01|322.61|0
1649687130000|2022-04-11 14:25:30|325.66|323.26|326.42|324.02|326.42|324.02|325.66|323.26|0
1649687140000|2022-04-11 14:25:40|326.3|323.9|326.3|323.9|326.52|324.12|326.3|323.9|0
1649687150000|2022-04-11 14:25:50|326.52|324.12|327.6|325.2|327.6|325.2|326.52|324.12|0
1649687160000|2022-04-11 14:26:00|327.82|325.42|327.6|325.2|327.82|325.42|327.6|325.2|0
1649687170000|2022-04-11 14:26:10|327.82|325.42|329.33|326.93|329.33|326.93|327.17|324.77|0
1649687180000|2022-04-11 14:26:20|329.44|327.04|328.9|326.5|329.44|327.04|328.9|326.5|0
1649687190000|2022-04-11 14:26:30|328.47|326.07|329.12|326.72|329.12|326.72|328.47|326.07|0
1649687200000|2022-04-11 14:26:40|329.33|326.93|331.5|329.1|331.5|329.1|329.33|326.93|0
1649687210000|2022-04-11 14:26:50|331.72|329.32|332.37|329.97|332.37|329.97|331.72|329.32|0
1649687220000|2022-04-11 14:27:00|334.11|331.71|333.67|331.27|334.11|331.71|333.67|331.27|0
1649687230000|2022-04-11 14:27:10|333.46|331.06|332.8|330.4|333.46|331.06|332.8|330.4|0
1649687240000|2022-04-11 14:27:20|332.37|329.97|332.59|330.19|332.59|330.19|332.37|329.97|0
1649687250000|2022-04-11 14:27:30|332.48|330.08|332.59|330.19|332.59|330.19|332.15|329.75|0
1649687260000|2022-04-11 14:27:40|332.8|330.4|332.15|329.75|332.8|330.4|332.15|329.75|0
1649687270000|2022-04-11 14:27:50|332.37|329.97|332.15|329.75|332.37|329.97|332.15|329.75|0
1649687280000|2022-04-11 14:28:00|330.94|328.54|331.97|329.57|331.97|329.57|330.94|328.54|0
1649687290000|2022-04-11 14:28:10|331.54|329.14|333.41|331.01|333.41|331.01|331.54|329.14|0
1649687300000|2022-04-11 14:28:20|333.19|330.79|332.98|330.58|333.19|330.79|332.98|330.58|0
1649687310000|2022-04-11 14:28:30|333.19|330.79|334.06|331.66|334.06|331.66|333.19|330.79|0
1649687320000|2022-04-11 14:28:40|334.27|331.87|334.39|331.99|334.49|332.09|333.84|331.44|0
1649687330000|2022-04-11 14:28:50|334.27|331.87|334.49|332.09|334.71|332.31|334.27|331.87|0
1649687340000|2022-04-11 14:29:00|335.14|332.74|334.92|332.52|335.14|332.74|334.92|332.52|0
1649687350000|2022-04-11 14:29:10|335.14|332.74|334.71|332.31|335.14|332.74|334.49|332.09|0
1649687360000|2022-04-11 14:29:20|334.49|332.09|333.84|331.44|334.49|332.09|333.84|331.44|0
1649687370000|2022-04-11 14:29:30|333.63|331.23|332.76|330.36|334.06|331.66|332.76|330.36|0
1649687380000|2022-04-11 14:29:40|332.98|330.58|332.98|330.58|332.98|330.58|332.33|329.93|0
1649687390000|2022-04-11 14:29:50|332.54|330.14|332.54|330.14|332.54|330.14|332.33|329.93|0
1649687400000|2022-04-11 14:30:00|333.84|331.44|334.49|332.09|334.49|332.09|333.84|331.44|0
1649687410000|2022-04-11 14:30:10|334.71|332.31|333.84|331.44|334.71|332.31|333.84|331.44|0
1649687420000|2022-04-11 14:30:20|333.63|331.23|333.84|331.44|333.95|331.55|333.63|331.23|0
1649687430000|2022-04-11 14:30:30|333.95|331.55|333.84|331.44|333.95|331.55|333.63|331.23|0
1649687440000|2022-04-11 14:30:40|333.74|331.34|333.63|331.23|334.27|331.87|333.63|331.23|0
1649687450000|2022-04-11 14:30:50|333.84|331.44|333.41|331.01|333.84|331.44|333.41|331.01|0
1649687460000|2022-04-11 14:31:00|333.09|330.69|333.41|331.01|333.41|331.01|332.33|329.93|0
1649687470000|2022-04-11 14:31:10|333.19|330.79|333.19|330.79|333.19|330.79|332.76|330.36|0
1649687480000|2022-04-11 14:31:20|332.76|330.36|332.33|329.93|332.76|330.36|332.33|329.93|0
1649687490000|2022-04-11 14:31:30|332.54|330.14|332.98|330.58|333.19|330.79|332.54|330.14|0
1649687500000|2022-04-11 14:31:40|332.54|330.14|332.11|329.71|332.54|330.14|332.11|329.71|0
1649687510000|2022-04-11 14:31:50|332.33|329.93|332.54|330.14|332.98|330.58|332.33|329.93|0
1649687520000|2022-04-11 14:32:00|332.76|330.36|333.19|330.79|333.19|330.79|332.76|330.36|0
1649687530000|2022-04-11 14:32:10|332.98|330.58|332.11|329.71|332.98|330.58|332.11|329.71|0
1649687540000|2022-04-11 14:32:20|332.33|329.93|332.98|330.58|332.98|330.58|331.9|329.5|0
1649687550000|2022-04-11 14:32:30|333.19|330.79|333.52|331.12|333.52|331.12|333.19|330.79|0
1649687560000|2022-04-11 14:32:40|333.41|331.01|333.3|330.9|333.41|331.01|332.76|330.36|0
1649687570000|2022-04-11 14:32:50|333.09|330.69|333.19|330.79|333.19|330.79|332.98|330.58|0
1649687580000|2022-04-11 14:33:00|333.41|331.01|333.19|330.79|333.41|331.01|333.19|330.79|0
1649687590000|2022-04-11 14:33:10|333.41|331.01|333.09|330.69|333.41|331.01|332.98|330.58|0
1649687600000|2022-04-11 14:33:20|333.19|330.79|333.41|331.01|333.41|331.01|333.19|330.79|0
1649687610000|2022-04-11 14:33:30|333.52|331.12|334.06|331.66|334.27|331.87|333.52|331.12|0
1649687620000|2022-04-11 14:33:40|334.27|331.87|334.69|332.29|335.12|332.72|334.27|331.87|0
1649687630000|2022-04-11 14:33:50|334.9|332.5|335.12|332.72|335.12|332.72|334.9|332.5|0
1649687640000|2022-04-11 14:34:00|334.04|331.64|334.25|331.85|334.47|332.07|334.04|331.64|0
1649687650000|2022-04-11 14:34:10|333.82|331.42|332.96|330.56|333.82|331.42|332.53|330.13|0
1649687660000|2022-04-11 14:34:20|333.18|330.78|334.25|331.85|334.25|331.85|333.18|330.78|0
1649687670000|2022-04-11 14:34:30|333.93|331.53|332.53|330.13|333.93|331.53|332.53|330.13|0
1649687680000|2022-04-11 14:34:40|332.74|330.34|333.39|330.99|333.39|330.99|332.53|330.13|0
1649687690000|2022-04-11 14:34:50|333.61|331.21|333.61|331.21|333.61|331.21|333.39|330.99|0
1649687700000|2022-04-11 14:35:00|333.18|330.78|333.39|330.99|333.39|330.99|333.18|330.78|0
1649687710000|2022-04-11 14:35:10|333.18|330.78|333.61|331.21|333.61|331.21|333.18|330.78|0
1649687720000|2022-04-11 14:35:20|332.96|330.56|332.31|329.91|333.18|330.78|332.31|329.91|0
1649687730000|2022-04-11 14:35:30|332.96|330.56|333.17|330.77|333.18|330.78|332.74|330.34|0
1649687740000|2022-04-11 14:35:40|333.39|330.99|334.04|331.64|334.04|331.64|333.39|330.99|0
1649687750000|2022-04-11 14:35:50|334.25|331.85|334.69|332.29|334.69|332.29|334.25|331.85|0
1649687760000|2022-04-11 14:36:00|334.9|332.5|334.47|332.07|334.9|332.5|334.47|332.07|0
1649687770000|2022-04-11 14:36:10|334.9|332.5|335.12|332.72|335.55|333.15|334.9|332.5|0
1649687780000|2022-04-11 14:36:20|334.9|332.5|335.55|333.15|335.55|333.15|334.9|332.5|0
1649687790000|2022-04-11 14:36:30|335.77|333.37|335.55|333.15|335.77|333.37|335.55|333.15|0
1649687800000|2022-04-11 14:36:40|335.33|332.93|335.33|332.93|335.77|333.37|335.33|332.93|0
1649687810000|2022-04-11 14:36:50|335.77|333.37|335.98|333.58|335.98|333.58|335.77|333.37|0
1649687820000|2022-04-11 14:37:00|336.41|334.01|336.2|333.8|336.63|334.23|336.2|333.8|0
1649687830000|2022-04-11 14:37:10|335.55|333.15|335.12|332.72|335.55|333.15|335.12|332.72|0
1649687840000|2022-04-11 14:37:20|334.9|332.5|335.23|332.83|335.33|332.93|334.9|332.5|0
1649687850000|2022-04-11 14:37:30|335.77|333.37|336.2|333.8|336.31|333.91|335.77|333.37|0
1649687860000|2022-04-11 14:37:40|336.09|333.69|336.2|333.8|336.63|334.23|336.09|333.69|0
1649687870000|2022-04-11 14:37:50|336.41|334.01|337.28|334.88|337.28|334.88|336.41|334.01|0
1649687880000|2022-04-11 14:38:00|336.63|334.23|336.74|334.34|336.74|334.34|336.63|334.23|0
1649687890000|2022-04-11 14:38:10|336.85|334.45|336.2|333.8|336.85|334.45|335.98|333.58|0
1649687900000|2022-04-11 14:38:20|335.98|333.58|336.2|333.8|336.2|333.8|335.98|333.58|0
1649687910000|2022-04-11 14:38:30|336.63|334.23|336.2|333.8|336.63|334.23|336.2|333.8|0
1649687920000|2022-04-11 14:38:40|336.63|334.23|335.55|333.15|336.63|334.23|335.55|333.15|0
1649687930000|2022-04-11 14:38:50|335.33|332.93|335.12|332.72|335.55|333.15|335.12|332.72|0
1649687940000|2022-04-11 14:39:00|335.55|333.15|335.33|332.93|335.55|333.15|335.33|332.93|0
1649687950000|2022-04-11 14:39:10|336.2|333.8|335.76|333.36|336.2|333.8|335.76|333.36|0
1649687960000|2022-04-11 14:39:20|335.98|333.58|336.63|334.23|336.63|334.23|335.98|333.58|0
1649687970000|2022-04-11 14:39:30|337.06|334.66|336.2|333.8|337.28|334.88|336.2|333.8|0
1649687980000|2022-04-11 14:39:40|335.76|333.36|335.55|333.15|335.76|333.36|335.55|333.15|0
1649687990000|2022-04-11 14:39:50|335.33|332.93|335.55|333.15|335.76|333.36|335.33|332.93|0
1649688000000|2022-04-11 14:40:00|335.76|333.36|336.2|333.8|336.2|333.8|335.76|333.36|0
1649688010000|2022-04-11 14:40:10|336.85|334.45|336.63|334.23|336.85|334.45|336.63|334.23|0
1649688020000|2022-04-11 14:40:20|336.85|334.45|337.06|334.66|337.5|335.1|336.85|334.45|0
1649688030000|2022-04-11 14:40:30|337.28|334.88|337.71|335.31|337.71|335.31|337.28|334.88|0
1649688040000|2022-04-11 14:40:40|337.93|335.53|337.06|334.66|337.93|335.53|337.06|334.66|0
1649688050000|2022-04-11 14:40:50|337.28|334.88|337.5|335.1|337.5|335.1|337.28|334.88|0
1649688060000|2022-04-11 14:41:00|337.71|335.31|337.06|334.66|337.93|335.53|336.96|334.56|0
1649688070000|2022-04-11 14:41:10|336.85|334.45|336.63|334.23|336.85|334.45|336.63|334.23|0
1649688080000|2022-04-11 14:41:20|337.06|334.66|336.41|334.01|337.06|334.66|336.41|334.01|0
1649688090000|2022-04-11 14:41:30|337.28|334.88|337.06|334.66|337.28|334.88|336.85|334.45|0
1649688100000|2022-04-11 14:41:40|337.28|334.88|336.85|334.45|337.28|334.88|336.85|334.45|0
1649688110000|2022-04-11 14:41:50|337.06|334.66|336.41|334.01|337.06|334.66|336.2|333.8|0
1649688120000|2022-04-11 14:42:00|336.63|334.23|335.12|332.72|336.63|334.23|335.12|332.72|0
1649688130000|2022-04-11 14:42:10|335.33|332.93|335.33|332.93|335.55|333.15|335.33|332.93|0
1649688140000|2022-04-11 14:42:20|335.55|333.15|336.41|334.01|336.41|334.01|335.55|333.15|0
1649688150000|2022-04-11 14:42:30|336.63|334.23|336.85|334.45|337.06|334.66|336.63|334.23|0
1649688160000|2022-04-11 14:42:40|336.41|334.01|337.71|335.31|337.71|335.31|336.41|334.01|0
1649688170000|2022-04-11 14:42:50|337.5|335.1|337.5|335.1|337.71|335.31|337.5|335.1|0
1649688180000|2022-04-11 14:43:00|337.28|334.88|337.93|335.53|337.93|335.53|337.06|334.66|0
1649688190000|2022-04-11 14:43:10|337.71|335.31|337.5|335.1|337.71|335.31|337.28|334.88|0
1649688200000|2022-04-11 14:43:20|337.71|335.31|338.36|335.96|338.36|335.96|337.71|335.31|0
1649688210000|2022-04-11 14:43:30|337.93|335.53|338.15|335.75|338.15|335.75|337.5|335.1|0
1649688220000|2022-04-11 14:43:40|338.36|335.96|337.93|335.53|338.36|335.96|337.93|335.53|0
1649688230000|2022-04-11 14:43:50|337.5|335.1|337.93|335.53|338.36|335.96|337.5|335.1|0
1649688240000|2022-04-11 14:44:00|338.58|336.18|338.91|336.51|338.91|336.51|338.58|336.18|0
1649688250000|2022-04-11 14:44:10|339.23|336.83|339.01|336.61|339.23|336.83|338.8|336.4|0
1649688260000|2022-04-11 14:44:20|339.23|336.83|339.01|336.61|339.23|336.83|339.01|336.61|0
1649688270000|2022-04-11 14:44:30|338.8|336.4|338.8|336.4|338.8|336.4|338.58|336.18|0
1649688280000|2022-04-11 14:44:40|339.23|336.83|338.8|336.4|339.23|336.83|338.58|336.18|0
1649688290000|2022-04-11 14:44:50|338.58|336.18|338.14|335.74|338.58|336.18|337.82|335.42|0
1649688300000|2022-04-11 14:45:00|338.36|335.96|337.06|334.66|338.36|335.96|337.06|334.66|0
1649688310000|2022-04-11 14:45:10|337.49|335.09|337.06|334.66|337.49|335.09|337.06|334.66|0
1649688320000|2022-04-11 14:45:20|336.84|334.44|336.84|334.44|337.06|334.66|336.84|334.44|0
1649688330000|2022-04-11 14:45:30|337.28|334.88|338.14|335.74|338.14|335.74|337.28|334.88|0
1649688340000|2022-04-11 14:45:40|337.93|335.53|338.14|335.74|338.14|335.74|337.93|335.53|0
1649688350000|2022-04-11 14:45:50|337.71|335.31|337.49|335.09|337.71|335.31|337.28|334.88|0
1649688360000|2022-04-11 14:46:00|337.93|335.53|338.36|335.96|338.79|336.39|337.93|335.53|0
1649688370000|2022-04-11 14:46:10|338.58|336.18|338.58|336.18|338.79|336.39|338.58|336.18|0
1649688380000|2022-04-11 14:46:20|338.36|335.96|338.79|336.39|338.79|336.39|338.36|335.96|0
1649688390000|2022-04-11 14:46:30|339.01|336.61|339.01|336.61|339.23|336.83|339.01|336.61|0
1649688400000|2022-04-11 14:46:40|339.45|337.05|338.36|335.96|339.45|337.05|338.36|335.96|0
1649688410000|2022-04-11 14:46:50|338.14|335.74|337.93|335.53|338.14|335.74|337.93|335.53|0
1649688420000|2022-04-11 14:47:00|338.14|335.74|337.93|335.53|338.14|335.74|337.93|335.53|0
1649688430000|2022-04-11 14:47:10|337.28|334.88|337.49|335.09|337.49|335.09|336.84|334.44|0
1649688440000|2022-04-11 14:47:20|337.28|334.88|336.41|334.01|337.49|335.09|336.41|334.01|0
1649688450000|2022-04-11 14:47:30|336.84|334.44|336.63|334.23|336.84|334.44|336.41|334.01|0
1649688460000|2022-04-11 14:47:40|337.49|335.09|337.49|335.09|337.71|335.31|337.49|335.09|0
1649688470000|2022-04-11 14:47:50|337.06|334.66|337.71|335.31|337.71|335.31|337.06|334.66|0
1649688480000|2022-04-11 14:48:00|337.28|334.88|336.84|334.44|337.49|335.09|336.84|334.44|0
1649688490000|2022-04-11 14:48:10|337.06|334.66|336.63|334.23|337.06|334.66|336.63|334.23|0
1649688500000|2022-04-11 14:48:20|336.84|334.44|337.28|334.88|337.28|334.88|336.84|334.44|0
1649688510000|2022-04-11 14:48:30|337.06|334.66|336.84|334.44|337.06|334.66|336.84|334.44|0
1649688520000|2022-04-11 14:48:40|336.63|334.23|336.63|334.23|336.84|334.44|336.63|334.23|0
1649688530000|2022-04-11 14:48:50|336.84|334.44|336.41|334.01|336.84|334.44|336.41|334.01|0
1649688540000|2022-04-11 14:49:00|336.63|334.23|336.63|334.23|337.06|334.66|336.63|334.23|0
1649688550000|2022-04-11 14:49:10|336.84|334.44|337.93|335.53|337.93|335.53|336.84|334.44|0
1649688560000|2022-04-11 14:49:20|338.14|335.74|337.93|335.53|338.14|335.74|337.93|335.53|0
1649688570000|2022-04-11 14:49:30|338.14|335.74|338.14|335.74|338.36|335.96|338.14|335.74|0
1649688580000|2022-04-11 14:49:40|338.36|335.96|338.58|336.18|338.58|336.18|338.14|335.74|0
1649688590000|2022-04-11 14:49:50|338.36|335.96|338.79|336.39|338.79|336.39|338.36|335.96|0
1649688600000|2022-04-11 14:50:00|338.58|336.18|339.01|336.61|339.01|336.61|338.58|336.18|0
1649688610000|2022-04-11 14:50:10|338.79|336.39|337.93|335.53|338.79|336.39|337.93|335.53|0
1649688620000|2022-04-11 14:50:20|337.71|335.31|337.06|334.66|337.71|335.31|337.06|334.66|0
1649688630000|2022-04-11 14:50:30|337.49|335.09|337.06|334.66|337.49|335.09|337.06|334.66|0
1649688640000|2022-04-11 14:50:40|337.28|334.88|337.06|334.66|337.28|334.88|337.06|334.66|0
1649688650000|2022-04-11 14:50:50|337.49|335.09|337.06|334.66|337.49|335.09|337.06|334.66|0
1649688660000|2022-04-11 14:51:00|337.28|334.88|335.98|333.58|337.28|334.88|335.98|333.58|0
1649688670000|2022-04-11 14:51:10|336.19|333.79|337.06|334.66|337.28|334.88|336.19|333.79|0
1649688680000|2022-04-11 14:51:20|337.28|334.88|336.41|334.01|337.28|334.88|336.41|334.01|0
1649688690000|2022-04-11 14:51:30|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1649688700000|2022-04-11 14:51:40|336.63|334.23|336.41|334.01|336.63|334.23|336.19|333.79|0
1649688710000|2022-04-11 14:51:50|336.19|333.79|334.68|332.28|336.19|333.79|334.68|332.28|0
1649688720000|2022-04-11 14:52:00|335.22|332.82|335.11|332.71|335.33|332.93|334.79|332.39|0
1649688730000|2022-04-11 14:52:10|335.33|332.93|335.33|332.93|335.76|333.36|335.33|332.93|0
1649688740000|2022-04-11 14:52:20|335.11|332.71|335.11|332.71|335.11|332.71|334.9|332.5|0
1649688750000|2022-04-11 14:52:30|335.54|333.14|337.28|334.88|337.28|334.88|335.54|333.14|0
1649688760000|2022-04-11 14:52:40|337.06|334.66|336.52|334.12|337.28|334.88|336.52|334.12|0
1649688770000|2022-04-11 14:52:50|336.41|334.01|336.19|333.79|337.28|334.88|336.19|333.79|0
1649688780000|2022-04-11 14:53:00|336.09|333.69|336.41|334.01|336.41|334.01|336.09|333.69|0
1649688790000|2022-04-11 14:53:10|336.19|333.79|335.11|332.71|336.19|333.79|335.11|332.71|0
1649688800000|2022-04-11 14:53:20|335.33|332.93|335.54|333.14|335.54|333.14|335.11|332.71|0
1649688810000|2022-04-11 14:53:30|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649688820000|2022-04-11 14:53:40|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1649688830000|2022-04-11 14:53:50|335.22|332.82|335.22|332.82|335.33|332.93|335.22|332.82|0
1649688840000|2022-04-11 14:54:00|335.33|332.93|334.9|332.5|335.76|333.36|334.9|332.5|0
1649688850000|2022-04-11 14:54:10|335.33|332.93|334.68|332.28|335.33|332.93|334.58|332.18|0
1649688860000|2022-04-11 14:54:20|334.03|331.63|334.03|331.63|334.03|331.63|333.82|331.42|0
1649688870000|2022-04-11 14:54:30|333.82|331.42|334.03|331.63|334.25|331.85|333.82|331.42|0
1649688880000|2022-04-11 14:54:40|333.82|331.42|334.03|331.63|334.03|331.63|333.82|331.42|0
1649688890000|2022-04-11 14:54:50|333.82|331.42|334.46|332.06|334.46|332.06|333.82|331.42|0
1649688900000|2022-04-11 14:55:00|334.9|332.5|335.54|333.14|335.54|333.14|334.9|332.5|0
1649688910000|2022-04-11 14:55:10|335.76|333.36|335.76|333.36|335.76|333.36|335.54|333.14|0
1649688920000|2022-04-11 14:55:20|335.98|333.58|335.76|333.36|335.98|333.58|335.76|333.36|0
1649688930000|2022-04-11 14:55:30|335.66|333.26|335.54|333.14|335.66|333.26|335.11|332.71|0
1649688940000|2022-04-11 14:55:40|335.11|332.71|335.11|332.71|335.54|333.14|335.11|332.71|0
1649688950000|2022-04-11 14:55:50|334.9|332.5|335.22|332.82|335.22|332.82|334.68|332.28|0
1649688960000|2022-04-11 14:56:00|334.68|332.28|335.11|332.71|335.11|332.71|334.68|332.28|0
1649688970000|2022-04-11 14:56:10|334.68|332.28|334.79|332.39|334.9|332.5|334.68|332.28|0
1649688980000|2022-04-11 14:56:20|334.9|332.5|334.25|331.85|334.9|332.5|334.25|331.85|0
1649688990000|2022-04-11 14:56:30|334.46|332.06|334.25|331.85|334.46|332.06|334.03|331.63|0
1649689000000|2022-04-11 14:56:40|334.68|332.28|334.9|332.5|334.9|332.5|334.68|332.28|0
1649689010000|2022-04-11 14:56:50|335.11|332.71|334.25|331.85|335.11|332.71|334.25|331.85|0
1649689020000|2022-04-11 14:57:00|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1649689030000|2022-04-11 14:57:10|334.46|332.06|334.68|332.28|334.68|332.28|334.46|332.06|0
1649689040000|2022-04-11 14:57:20|335.11|332.71|336.19|333.79|336.19|333.79|335.11|332.71|0
1649689050000|2022-04-11 14:57:30|335.98|333.58|334.68|332.28|335.98|333.58|334.46|332.06|0
1649689060000|2022-04-11 14:57:40|334.89|332.49|335.33|332.93|335.54|333.14|334.89|332.49|0
1649689070000|2022-04-11 14:57:50|335.44|333.04|335.76|333.36|335.76|333.36|335.33|332.93|0
1649689080000|2022-04-11 14:58:00|335.98|333.58|336.3|333.9|336.3|333.9|335.98|333.58|0
1649689090000|2022-04-11 14:58:10|336.41|334.01|336.41|334.01|336.84|334.44|336.41|334.01|0
1649689100000|2022-04-11 14:58:20|336.62|334.22|336.19|333.79|336.62|334.22|335.98|333.58|0
1649689110000|2022-04-11 14:58:30|336.52|334.12|336.3|333.9|336.52|334.12|336.19|333.79|0
1649689120000|2022-04-11 14:58:40|336.41|334.01|336.41|334.01|336.62|334.22|336.41|334.01|0
1649689130000|2022-04-11 14:58:50|336.84|334.44|337.06|334.66|337.06|334.66|336.84|334.44|0
1649689140000|2022-04-11 14:59:00|337.17|334.77|336.41|334.01|337.27|334.87|336.41|334.01|0
1649689150000|2022-04-11 14:59:10|335.98|333.58|336.09|333.69|336.09|333.69|335.54|333.14|0
1649689160000|2022-04-11 14:59:20|335.98|333.58|336.84|334.44|336.84|334.44|335.98|333.58|0
1649689170000|2022-04-11 14:59:30|336.95|334.55|337.06|334.66|337.06|334.66|336.95|334.55|0
1649689180000|2022-04-11 14:59:40|336.84|334.44|336.84|334.44|337.06|334.66|336.84|334.44|0
1649689190000|2022-04-11 14:59:50|337.06|334.66|336.62|334.22|337.27|334.87|336.62|334.22|0
1649689200000|2022-04-11 15:00:00|337.71|335.31|337.71|335.31|337.71|335.31|337.27|334.87|0
1649689210000|2022-04-11 15:00:10|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1649689220000|2022-04-11 15:00:20|336.41|334.01|335.97|333.57|336.41|334.01|335.97|333.57|0
1649689230000|2022-04-11 15:00:30|335.76|333.36|334.89|332.49|335.76|333.36|334.68|332.28|0
1649689240000|2022-04-11 15:00:40|334.68|332.28|334.03|331.63|334.68|332.28|334.03|331.63|0
1649689250000|2022-04-11 15:00:50|334.46|332.06|334.89|332.49|334.89|332.49|334.46|332.06|0
1649689260000|2022-04-11 15:01:00|335.33|332.93|335.33|332.93|335.33|332.93|335.11|332.71|0
1649689270000|2022-04-11 15:01:10|335.76|333.36|335.54|333.14|335.76|333.36|335.54|333.14|0
1649689280000|2022-04-11 15:01:20|335.97|333.57|335.33|332.93|336.19|333.79|335.33|332.93|0
1649689290000|2022-04-11 15:01:30|335.54|333.14|336.41|334.01|336.41|334.01|335.54|333.14|0
1649689300000|2022-04-11 15:01:40|336.84|334.44|337.06|334.66|337.06|334.66|336.62|334.22|0
1649689310000|2022-04-11 15:01:50|337.49|335.09|336.62|334.22|337.49|335.09|336.62|334.22|0
1649689320000|2022-04-11 15:02:00|336.84|334.44|336.19|333.79|336.84|334.44|336.19|333.79|0
1649689330000|2022-04-11 15:02:10|335.97|333.57|335.11|332.71|335.97|333.57|335.11|332.71|0
1649689340000|2022-04-11 15:02:20|335.54|333.14|335.33|332.93|335.54|333.14|335.33|332.93|0
1649689350000|2022-04-11 15:02:30|335.54|333.14|335.33|332.93|335.54|333.14|335.11|332.71|0
1649689360000|2022-04-11 15:02:40|335.97|333.57|335.33|332.93|335.97|333.57|335.33|332.93|0
1649689370000|2022-04-11 15:02:50|335.11|332.71|334.89|332.49|335.33|332.93|334.89|332.49|0
1649689380000|2022-04-11 15:03:00|335.11|332.71|334.89|332.49|335.33|332.93|334.89|332.49|0
1649689390000|2022-04-11 15:03:10|335.33|332.93|335.54|333.14|335.54|333.14|335.33|332.93|0
1649689400000|2022-04-11 15:03:20|335.33|332.93|334.68|332.28|335.33|332.93|334.68|332.28|0
1649689410000|2022-04-11 15:03:30|334.89|332.49|335.33|332.93|335.33|332.93|334.89|332.49|0
1649689420000|2022-04-11 15:03:40|335.11|332.71|335.11|332.71|335.11|332.71|334.68|332.28|0
1649689430000|2022-04-11 15:03:50|334.89|332.49|335.33|332.93|335.33|332.93|334.89|332.49|0
1649689440000|2022-04-11 15:04:00|335.54|333.14|336.41|334.01|336.41|334.01|335.54|333.14|0
1649689450000|2022-04-11 15:04:10|336.84|334.44|336.41|334.01|337.06|334.66|336.41|334.01|0
1649689460000|2022-04-11 15:04:20|336.84|334.44|336.62|334.22|336.84|334.44|336.62|334.22|0
1649689470000|2022-04-11 15:04:30|336.41|334.01|336.19|333.79|336.84|334.44|336.19|333.79|0
1649689480000|2022-04-11 15:04:40|336.41|334.01|336.41|334.01|336.62|334.22|336.41|334.01|0
1649689490000|2022-04-11 15:04:50|335.97|333.57|336.41|334.01|336.62|334.22|335.97|333.57|0
1649689500000|2022-04-11 15:05:00|336.62|334.22|336.84|334.44|336.84|334.44|336.62|334.22|0
1649689510000|2022-04-11 15:05:10|336.41|334.01|337.06|334.66|337.27|334.87|336.41|334.01|0
1649689520000|2022-04-11 15:05:20|336.41|334.01|336.41|334.01|336.62|334.22|336.41|334.01|0
1649689530000|2022-04-11 15:05:30|336.62|334.22|337.49|335.09|337.49|335.09|336.62|334.22|0
1649689540000|2022-04-11 15:05:40|337.27|334.87|337.71|335.31|337.71|335.31|337.27|334.87|0
1649689550000|2022-04-11 15:05:50|337.49|335.09|337.06|334.66|337.71|335.31|337.06|334.66|0
1649689560000|2022-04-11 15:06:00|336.84|334.44|336.84|334.44|336.95|334.55|336.41|334.01|0
1649689570000|2022-04-11 15:06:10|336.95|334.55|337.92|335.52|338.14|335.74|336.95|334.55|0
1649689580000|2022-04-11 15:06:20|338.14|335.74|338.25|335.85|338.25|335.85|338.14|335.74|0
1649689590000|2022-04-11 15:06:30|338.36|335.96|337.7|335.3|338.36|335.96|337.49|335.09|0
1649689600000|2022-04-11 15:06:40|337.92|335.52|337.92|335.52|337.92|335.52|337.7|335.3|0
1649689610000|2022-04-11 15:06:50|338.14|335.74|338.57|336.17|338.57|336.17|338.14|335.74|0
1649689620000|2022-04-11 15:07:00|339.01|336.61|337.7|335.3|339.01|336.61|337.7|335.3|0
1649689630000|2022-04-11 15:07:10|337.49|335.09|337.27|334.87|337.49|335.09|337.05|334.65|0
1649689640000|2022-04-11 15:07:20|337.49|335.09|338.35|335.95|338.35|335.95|337.49|335.09|0
1649689650000|2022-04-11 15:07:30|338.47|336.07|338.79|336.39|338.79|336.39|338.35|335.95|0
1649689660000|2022-04-11 15:07:40|339.01|336.61|339.22|336.82|339.22|336.82|339.01|336.61|0
1649689670000|2022-04-11 15:07:50|339.01|336.61|339.44|337.04|339.44|337.04|339.01|336.61|0
1649689680000|2022-04-11 15:08:00|339.66|337.26|339.22|336.82|339.66|337.26|339.22|336.82|0
1649689690000|2022-04-11 15:08:10|339.66|337.26|339.22|336.82|339.66|337.26|339.22|336.82|0
1649689700000|2022-04-11 15:08:20|339.66|337.26|339.01|336.61|339.66|337.26|338.57|336.17|0
1649689710000|2022-04-11 15:08:30|338.57|336.17|337.92|335.52|338.57|336.17|337.92|335.52|0
1649689720000|2022-04-11 15:08:40|338.14|335.74|337.92|335.52|338.14|335.74|337.92|335.52|0
1649689730000|2022-04-11 15:08:50|337.7|335.3|337.92|335.52|337.92|335.52|337.49|335.09|0
1649689740000|2022-04-11 15:09:00|338.14|335.74|339.01|336.61|339.01|336.61|338.14|335.74|0
1649689750000|2022-04-11 15:09:10|339.22|336.82|339.55|337.15|339.55|337.15|339.22|336.82|0
1649689760000|2022-04-11 15:09:20|339.44|337.04|338.57|336.17|339.44|337.04|338.57|336.17|0
1649689770000|2022-04-11 15:09:30|338.79|336.39|338.79|336.39|338.79|336.39|338.57|336.17|0
1649689780000|2022-04-11 15:09:40|339|336.6|338.57|336.17|339.22|336.82|338.57|336.17|0
1649689790000|2022-04-11 15:09:50|338.79|336.39|339|336.6|339.22|336.82|338.79|336.39|0
1649689800000|2022-04-11 15:10:00|339.22|336.82|339.87|337.47|339.87|337.47|339.22|336.82|0
1649689810000|2022-04-11 15:10:10|339.44|337.04|338.35|335.95|339.44|337.04|338.35|335.95|0
1649689820000|2022-04-11 15:10:20|338.68|336.28|339.44|337.04|339.66|337.26|338.68|336.28|0
1649689830000|2022-04-11 15:10:30|339.66|337.26|338.57|336.17|339.66|337.26|338.57|336.17|0
1649689840000|2022-04-11 15:10:40|337.7|335.3|338.35|335.95|338.35|335.95|337.7|335.3|0
1649689850000|2022-04-11 15:10:50|338.14|335.74|338.57|336.17|338.57|336.17|338.14|335.74|0
1649689860000|2022-04-11 15:11:00|338.79|336.39|338.35|335.95|339|336.6|338.35|335.95|0
1649689870000|2022-04-11 15:11:10|338.57|336.17|338.35|335.95|338.57|336.17|338.35|335.95|0
1649689880000|2022-04-11 15:11:20|338.14|335.74|337.49|335.09|338.14|335.74|337.49|335.09|0
1649689890000|2022-04-11 15:11:30|337.7|335.3|338.57|336.17|338.57|336.17|337.7|335.3|0
1649689900000|2022-04-11 15:11:40|339|336.6|339.22|336.82|339.22|336.82|339|336.6|0
1649689910000|2022-04-11 15:11:50|339.44|337.04|339.66|337.26|339.66|337.26|339.44|337.04|0
1649689920000|2022-04-11 15:12:00|339.87|337.47|339.66|337.26|339.87|337.47|339.66|337.26|0
1649689930000|2022-04-11 15:12:10|339.87|337.47|340.74|338.34|340.74|338.34|339.87|337.47|0
1649689940000|2022-04-11 15:12:20|340.96|338.56|340.52|338.12|340.96|338.56|340.09|337.69|0
1649689950000|2022-04-11 15:12:30|340.74|338.34|340.31|337.91|340.74|338.34|340.09|337.69|0
1649689960000|2022-04-11 15:12:40|339.66|337.26|339.22|336.82|339.66|337.26|339.22|336.82|0
1649689970000|2022-04-11 15:12:50|339|336.6|339.22|336.82|339.22|336.82|339|336.6|0
1649689980000|2022-04-11 15:13:00|339.66|337.26|339.44|337.04|339.66|337.26|339|336.6|0
1649689990000|2022-04-11 15:13:10|339|336.6|339.44|337.04|339.44|337.04|339|336.6|0
1649690000000|2022-04-11 15:13:20|339.65|337.25|339.65|337.25|339.65|337.25|339.55|337.15|0
1649690010000|2022-04-11 15:13:30|339.22|336.82|339.22|336.82|339.44|337.04|339.22|336.82|0
1649690020000|2022-04-11 15:13:40|339.44|337.04|340.42|338.02|340.42|338.02|339.44|337.04|0
1649690030000|2022-04-11 15:13:50|340.52|338.12|340.74|338.34|340.96|338.56|340.52|338.12|0
1649690040000|2022-04-11 15:14:00|340.31|337.91|340.74|338.34|340.74|338.34|340.31|337.91|0
1649690050000|2022-04-11 15:14:10|340.85|338.45|341.39|338.99|341.39|338.99|340.85|338.45|0
1649690060000|2022-04-11 15:14:20|341.18|338.78|341.18|338.78|341.39|338.99|341.18|338.78|0
1649690070000|2022-04-11 15:14:30|341.39|338.99|340.52|338.12|341.39|338.99|340.52|338.12|0
1649690080000|2022-04-11 15:14:40|340.96|338.56|340.31|337.91|340.96|338.56|340.09|337.69|0
1649690090000|2022-04-11 15:14:50|340.09|337.69|339.87|337.47|340.09|337.69|339.65|337.25|0
1649690100000|2022-04-11 15:15:00|340.09|337.69|340.31|337.91|340.74|338.34|339.87|337.47|0
1649690110000|2022-04-11 15:15:10|340.09|337.69|340.52|338.12|340.52|338.12|340.09|337.69|0
1649690120000|2022-04-11 15:15:20|340.31|337.91|340.74|338.34|340.74|338.34|340.31|337.91|0
1649690130000|2022-04-11 15:15:30|340.31|337.91|340.52|338.12|340.52|338.12|340.31|337.91|0
1649690140000|2022-04-11 15:15:40|340.31|337.91|340.2|337.8|340.31|337.91|340.2|337.8|0
1649690150000|2022-04-11 15:15:50|340.74|338.34|341.18|338.78|341.18|338.78|340.74|338.34|0
1649690160000|2022-04-11 15:16:00|341.61|339.21|342.05|339.65|342.05|339.65|341.61|339.21|0
1649690170000|2022-04-11 15:16:10|341.83|339.43|341.61|339.21|341.83|339.43|341.39|338.99|0
1649690180000|2022-04-11 15:16:20|341.83|339.43|341.61|339.21|341.83|339.43|341.39|338.99|0
1649690190000|2022-04-11 15:16:30|341.83|339.43|341.83|339.43|341.83|339.43|341.61|339.21|0
1649690200000|2022-04-11 15:16:40|342.05|339.65|341.83|339.43|342.05|339.65|341.83|339.43|0
1649690210000|2022-04-11 15:16:50|342.05|339.65|341.18|338.78|342.05|339.65|340.96|338.56|0
1649690220000|2022-04-11 15:17:00|341.39|338.99|341.39|338.99|341.61|339.21|341.39|338.99|0
1649690230000|2022-04-11 15:17:10|341.18|338.78|340.74|338.34|341.18|338.78|340.74|338.34|0
1649690240000|2022-04-11 15:17:20|340.31|337.91|339.77|337.37|340.74|338.34|339.77|337.37|0
1649690250000|2022-04-11 15:17:30|340.09|337.69|339.87|337.47|340.09|337.69|339.87|337.47|0
1649690260000|2022-04-11 15:17:40|339.65|337.25|340.09|337.69|340.09|337.69|339.65|337.25|0
1649690270000|2022-04-11 15:17:50|339.87|337.47|339.87|337.47|339.87|337.47|339|336.6|0
1649690280000|2022-04-11 15:18:00|340.31|337.91|339|336.6|340.31|337.91|339|336.6|0
1649690290000|2022-04-11 15:18:10|339.22|336.82|339|336.6|339.22|336.82|339|336.6|0
1649690300000|2022-04-11 15:18:20|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1649690310000|2022-04-11 15:18:30|339|336.6|339.33|336.93|339.33|336.93|339|336.6|0
1649690320000|2022-04-11 15:18:40|339.65|337.25|339.44|337.04|339.65|337.25|339.44|337.04|0
1649690330000|2022-04-11 15:18:50|339.22|336.82|340.3|337.9|340.3|337.9|339.22|336.82|0
1649690340000|2022-04-11 15:19:00|340.09|337.69|340.3|337.9|340.3|337.9|340.09|337.69|0
1649690350000|2022-04-11 15:19:10|340.09|337.69|340.09|337.69|340.09|337.69|339.87|337.47|0
1649690360000|2022-04-11 15:19:20|340.3|337.9|340.52|338.12|340.52|338.12|340.3|337.9|0
1649690370000|2022-04-11 15:19:30|340.3|337.9|340.74|338.34|340.74|338.34|340.3|337.9|0
1649690380000|2022-04-11 15:19:40|340.52|338.12|340.85|338.45|340.85|338.45|340.52|338.12|0
1649690390000|2022-04-11 15:19:50|340.74|338.34|340.74|338.34|341.07|338.67|340.74|338.34|0
1649690400000|2022-04-11 15:20:00|340.96|338.56|341.39|338.99|341.39|338.99|340.96|338.56|0
1649690410000|2022-04-11 15:20:10|341.17|338.77|340.96|338.56|341.39|338.99|340.96|338.56|0
1649690420000|2022-04-11 15:20:20|340.74|338.34|340.42|338.02|340.96|338.56|340.42|338.02|0
1649690430000|2022-04-11 15:20:30|340.52|338.12|339.77|337.37|340.52|338.12|339.77|337.37|0
1649690440000|2022-04-11 15:20:40|339.87|337.47|340.52|338.12|340.52|338.12|339.87|337.47|0
1649690450000|2022-04-11 15:20:50|340.74|338.34|340.52|338.12|340.74|338.34|340.3|337.9|0
1649690460000|2022-04-11 15:21:00|340.74|338.34|340.96|338.56|341.17|338.77|340.74|338.34|0
1649690470000|2022-04-11 15:21:10|340.52|338.12|340.3|337.9|340.52|338.12|340.3|337.9|0
1649690480000|2022-04-11 15:21:20|340.52|338.12|341.17|338.77|341.17|338.77|340.52|338.12|0
1649690490000|2022-04-11 15:21:30|341.39|338.99|341.61|339.21|341.61|339.21|341.39|338.99|0
1649690500000|2022-04-11 15:21:40|341.39|338.99|342.04|339.64|342.04|339.64|341.39|338.99|0
1649690510000|2022-04-11 15:21:50|341.61|339.21|341.83|339.43|341.83|339.43|341.61|339.21|0
1649690520000|2022-04-11 15:22:00|342.26|339.86|342.26|339.86|342.26|339.86|342.04|339.64|0
1649690530000|2022-04-11 15:22:10|342.04|339.64|342.26|339.86|342.26|339.86|342.04|339.64|0
1649690540000|2022-04-11 15:22:20|341.94|339.54|340.96|338.56|341.94|339.54|340.96|338.56|0
1649690550000|2022-04-11 15:22:30|340.74|338.34|340.09|337.69|340.74|338.34|340.09|337.69|0
1649690560000|2022-04-11 15:22:40|339.87|337.47|340.74|338.34|340.74|338.34|339.87|337.47|0
1649690570000|2022-04-11 15:22:50|340.52|338.12|340.85|338.45|340.96|338.56|340.52|338.12|0
1649690580000|2022-04-11 15:23:00|340.96|338.56|340.74|338.34|340.96|338.56|340.74|338.34|0
1649690590000|2022-04-11 15:23:10|340.52|338.12|340.96|338.56|340.96|338.56|340.52|338.12|0
1649690600000|2022-04-11 15:23:20|340.85|338.45|340.74|338.34|340.96|338.56|340.74|338.34|0
1649690610000|2022-04-11 15:23:30|341.17|338.77|341.17|338.77|341.17|338.77|340.96|338.56|0
1649690620000|2022-04-11 15:23:40|340.96|338.56|341.17|338.77|341.17|338.77|340.52|338.12|0
1649690630000|2022-04-11 15:23:50|341.07|338.67|341.17|338.77|341.17|338.77|341.07|338.67|0
1649690640000|2022-04-11 15:24:00|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1649690650000|2022-04-11 15:24:10|340.74|338.34|342.04|339.64|342.04|339.64|340.74|338.34|0
1649690660000|2022-04-11 15:24:20|341.83|339.43|341.83|339.43|342.04|339.64|341.83|339.43|0
1649690670000|2022-04-11 15:24:30|342.04|339.64|342.26|339.86|342.26|339.86|341.83|339.43|0
1649690680000|2022-04-11 15:24:40|342.04|339.64|342.26|339.86|342.26|339.86|341.83|339.43|0
1649690690000|2022-04-11 15:24:50|342.04|339.64|341.83|339.43|342.04|339.64|341.83|339.43|0
1649690700000|2022-04-11 15:25:00|342.04|339.64|342.26|339.86|342.26|339.86|342.04|339.64|0
1649690710000|2022-04-11 15:25:10|342.48|340.08|342.7|340.3|342.91|340.51|342.48|340.08|0
1649690720000|2022-04-11 15:25:20|342.04|339.64|342.26|339.86|342.26|339.86|341.83|339.43|0
1649690730000|2022-04-11 15:25:30|342.04|339.64|341.83|339.43|342.04|339.64|341.5|339.1|0
1649690740000|2022-04-11 15:25:40|341.61|339.21|341.83|339.43|341.83|339.43|341.61|339.21|0
1649690750000|2022-04-11 15:25:50|341.39|338.99|341.17|338.77|341.39|338.99|341.17|338.77|0
1649690760000|2022-04-11 15:26:00|341.61|339.21|340.74|338.34|341.61|339.21|340.74|338.34|0
1649690770000|2022-04-11 15:26:10|340.95|338.55|340.3|337.9|341.39|338.99|340.3|337.9|0
1649690780000|2022-04-11 15:26:20|340.52|338.12|340.52|338.12|340.52|338.12|340.3|337.9|0
1649690790000|2022-04-11 15:26:30|340.63|338.23|340.3|337.9|340.63|338.23|340.3|337.9|0
1649690800000|2022-04-11 15:26:40|339.87|337.47|340.09|337.69|340.09|337.69|339.87|337.47|0
1649690810000|2022-04-11 15:26:50|340.2|337.8|340.2|337.8|340.3|337.9|340.2|337.8|0
1649690820000|2022-04-11 15:27:00|339.87|337.47|340.09|337.69|340.3|337.9|339.87|337.47|0
1649690830000|2022-04-11 15:27:10|340.3|337.9|340.52|338.12|340.52|338.12|340.3|337.9|0
1649690840000|2022-04-11 15:27:20|340.74|338.34|340.52|338.12|340.95|338.55|340.52|338.12|0
1649690850000|2022-04-11 15:27:30|340.74|338.34|340.74|338.34|340.95|338.55|340.74|338.34|0
1649690860000|2022-04-11 15:27:40|340.63|338.23|340.95|338.55|340.95|338.55|340.52|338.12|0
1649690880000|2022-04-11 15:28:00|340.74|338.34|340.55|338.15|340.95|338.55|340.55|338.15|0
1649690890000|2022-04-11 15:28:10|340.11|337.71|341.14|338.74|341.36|338.96|339.68|337.28|0
1649690900000|2022-04-11 15:28:20|341.36|338.96|342.01|339.61|342.01|339.61|341.36|338.96|0
1649690910000|2022-04-11 15:28:30|341.79|339.39|341.58|339.18|341.91|339.51|341.58|339.18|0
1649690920000|2022-04-11 15:28:40|341.36|338.96|341.58|339.18|341.79|339.39|341.36|338.96|0
1649690930000|2022-04-11 15:28:50|341.79|339.39|343|340.6|343|340.6|341.79|339.39|0
1649690940000|2022-04-11 15:29:00|343.22|340.82|342.79|340.39|343.43|341.03|342.79|340.39|0
1649690950000|2022-04-11 15:29:10|343|340.6|342.14|339.74|343|340.6|342.14|339.74|0
1649690960000|2022-04-11 15:29:20|341.92|339.52|342.14|339.74|342.14|339.74|341.92|339.52|0
1649690970000|2022-04-11 15:29:30|342.47|340.07|342.57|340.17|342.57|340.17|342.36|339.96|0
1649690980000|2022-04-11 15:29:40|342.68|340.28|342.25|339.85|342.68|340.28|342.25|339.85|0
1649690990000|2022-04-11 15:29:50|341.28|338.88|341.49|339.09|341.71|339.31|341.28|338.88|0
1649691000000|2022-04-11 15:30:00|341.92|339.52|341.92|339.52|342.35|339.95|341.92|339.52|0
1649691010000|2022-04-11 15:30:10|341.71|339.31|341.28|338.88|341.71|339.31|340.85|338.45|0
1649691020000|2022-04-11 15:30:20|341.49|339.09|341.28|338.88|341.49|339.09|341.28|338.88|0
1649691030000|2022-04-11 15:30:30|341.49|339.09|341.49|339.09|341.49|339.09|341.28|338.88|0
1649691040000|2022-04-11 15:30:40|341.28|338.88|340.63|338.23|341.28|338.88|340.63|338.23|0
1649691050000|2022-04-11 15:30:50|340.74|338.34|340.2|337.8|340.74|338.34|340.2|337.8|0
1649691060000|2022-04-11 15:31:00|340.32|337.92|340.63|338.23|340.63|338.23|339.99|337.59|0
1649691070000|2022-04-11 15:31:10|340.2|337.8|340.85|338.45|340.85|338.45|340.2|337.8|0
1649691080000|2022-04-11 15:31:20|340.63|338.23|339.99|337.59|340.63|338.23|339.99|337.59|0
1649691090000|2022-04-11 15:31:30|340.2|337.8|340.2|337.8|340.2|337.8|339.99|337.59|0
1649691100000|2022-04-11 15:31:40|339.99|337.59|339.77|337.37|339.99|337.59|339.77|337.37|0
1649691110000|2022-04-11 15:31:50|340.63|338.23|340.63|338.23|340.85|338.45|340.63|338.23|0
1649691120000|2022-04-11 15:32:00|340.42|338.02|339.77|337.37|340.42|338.02|339.77|337.37|0
1649691130000|2022-04-11 15:32:10|339.99|337.59|339.77|337.37|339.99|337.59|339.77|337.37|0
1649691140000|2022-04-11 15:32:20|339.56|337.16|339.77|337.37|339.77|337.37|339.56|337.16|0
1649691150000|2022-04-11 15:32:30|339.13|336.73|338.91|336.51|339.13|336.73|338.91|336.51|0
1649691160000|2022-04-11 15:32:40|339.03|336.63|338.91|336.51|339.03|336.63|338.91|336.51|0
1649691170000|2022-04-11 15:32:50|338.7|336.3|337.84|335.44|338.91|336.51|337.84|335.44|0
1649691180000|2022-04-11 15:33:00|338.27|335.87|338.06|335.66|338.27|335.87|338.06|335.66|0
1649691190000|2022-04-11 15:33:10|337.84|335.44|336.98|334.58|337.84|335.44|336.98|334.58|0
1649691200000|2022-04-11 15:33:20|337.2|334.8|338.06|335.66|338.06|335.66|337.2|334.8|0
1649691210000|2022-04-11 15:33:30|337.84|335.44|337.41|335.01|337.84|335.44|337.41|335.01|0
1649691220000|2022-04-11 15:33:40|337.2|334.8|336.98|334.58|337.2|334.8|336.98|334.58|0
1649691230000|2022-04-11 15:33:50|336.77|334.37|337.2|334.8|337.2|334.8|336.77|334.37|0
1649691240000|2022-04-11 15:34:00|337.84|335.44|338.27|335.87|338.27|335.87|337.84|335.44|0
1649691250000|2022-04-11 15:34:10|338.06|335.66|338.27|335.87|338.27|335.87|338.06|335.66|0
1649691260000|2022-04-11 15:34:20|338.06|335.66|338.48|336.08|338.48|336.08|337.84|335.44|0
1649691270000|2022-04-11 15:34:30|338.91|336.51|338.27|335.87|338.91|336.51|338.27|335.87|0
1649691280000|2022-04-11 15:34:40|338.06|335.66|337.84|335.44|338.06|335.66|337.84|335.44|0
1649691290000|2022-04-11 15:34:50|337.63|335.23|337.2|334.8|337.63|335.23|337.2|334.8|0
1649691300000|2022-04-11 15:35:00|337.41|335.01|337.41|335.01|337.63|335.23|337.2|334.8|0
1649691310000|2022-04-11 15:35:10|337.84|335.44|336.98|334.58|337.84|335.44|336.77|334.37|0
1649691320000|2022-04-11 15:35:20|337.2|334.8|336.77|334.37|337.2|334.8|336.77|334.37|0
1649691330000|2022-04-11 15:35:30|337.1|334.7|337.41|335.01|337.41|335.01|336.98|334.58|0
1649691340000|2022-04-11 15:35:40|336.98|334.58|336.34|333.94|336.98|334.58|336.34|333.94|0
1649691350000|2022-04-11 15:35:50|336.56|334.16|336.34|333.94|336.56|334.16|336.34|333.94|0
1649691360000|2022-04-11 15:36:00|336.56|334.16|335.06|332.66|336.56|334.16|335.06|332.66|0
1649691370000|2022-04-11 15:36:10|335.17|332.77|335.7|333.3|335.7|333.3|335.17|332.77|0
1649691380000|2022-04-11 15:36:20|335.91|333.51|335.27|332.87|335.91|333.51|335.27|332.87|0
1649691390000|2022-04-11 15:36:30|335.7|333.3|335.49|333.09|335.7|333.3|335.49|333.09|0
1649691400000|2022-04-11 15:36:40|335.7|333.3|335.81|333.41|335.81|333.41|335.7|333.3|0
1649691410000|2022-04-11 15:36:50|335.91|333.51|335.7|333.3|335.91|333.51|335.49|333.09|0
1649691420000|2022-04-11 15:37:00|336.13|333.73|336.98|334.58|336.98|334.58|336.13|333.73|0
1649691430000|2022-04-11 15:37:10|336.88|334.48|337.31|334.91|337.31|334.91|336.77|334.37|0
1649691440000|2022-04-11 15:37:20|336.34|333.94|336.13|333.73|336.34|333.94|336.13|333.73|0
1649691450000|2022-04-11 15:37:30|336.56|334.16|336.77|334.37|336.77|334.37|336.34|333.94|0
1649691460000|2022-04-11 15:37:40|336.98|334.58|336.98|334.58|336.98|334.58|336.98|334.58|0
1649691470000|2022-04-11 15:37:50|337.41|335.01|338.05|335.65|338.05|335.65|337.41|335.01|0
1649691480000|2022-04-11 15:38:00|338.27|335.87|338.6|336.2|338.6|336.2|338.27|335.87|0
1649691490000|2022-04-11 15:38:10|338.48|336.08|338.7|336.3|338.7|336.3|338.27|335.87|0
1649691500000|2022-04-11 15:38:20|338.48|336.08|338.48|336.08|338.48|336.08|338.27|335.87|0
1649691510000|2022-04-11 15:38:30|338.27|335.87|338.38|335.98|338.38|335.98|338.27|335.87|0
1649691520000|2022-04-11 15:38:40|338.27|335.87|338.38|335.98|338.38|335.98|338.27|335.87|0
1649691530000|2022-04-11 15:38:50|338.48|336.08|337.84|335.44|338.48|336.08|337.63|335.23|0
1649691540000|2022-04-11 15:39:00|337.63|335.23|337.63|335.23|337.84|335.44|337.41|335.01|0
1649691550000|2022-04-11 15:39:10|337.74|335.34|337.63|335.23|338.05|335.65|337.63|335.23|0
1649691560000|2022-04-11 15:39:20|337.84|335.44|338.05|335.65|338.05|335.65|337.84|335.44|0
1649691570000|2022-04-11 15:39:30|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1649691580000|2022-04-11 15:39:40|338.48|336.08|339.13|336.73|339.13|336.73|338.48|336.08|0
1649691590000|2022-04-11 15:39:50|339.34|336.94|339.56|337.16|339.56|337.16|339.34|336.94|0
1649691600000|2022-04-11 15:40:00|339.34|336.94|339.34|336.94|339.56|337.16|339.34|336.94|0
1649691610000|2022-04-11 15:40:10|339.13|336.73|339.13|336.73|339.13|336.73|338.7|336.3|0
1649691620000|2022-04-11 15:40:20|338.91|336.51|339.13|336.73|339.13|336.73|338.91|336.51|0
1649691630000|2022-04-11 15:40:30|338.91|336.51|338.38|335.98|338.91|336.51|338.38|335.98|0
1649691640000|2022-04-11 15:40:40|338.27|335.87|338.48|336.08|338.7|336.3|338.27|335.87|0
1649691650000|2022-04-11 15:40:50|338.59|336.19|338.7|336.3|338.7|336.3|338.59|336.19|0
1649691660000|2022-04-11 15:41:00|338.27|335.87|338.48|336.08|338.48|336.08|338.05|335.65|0
1649691670000|2022-04-11 15:41:10|338.27|335.87|338.59|336.19|338.59|336.19|338.27|335.87|0
1649691680000|2022-04-11 15:41:20|338.7|336.3|338.48|336.08|338.7|336.3|338.48|336.08|0
1649691690000|2022-04-11 15:41:30|338.38|335.98|338.05|335.65|338.38|335.98|338.05|335.65|0
1649691700000|2022-04-11 15:41:40|337.84|335.44|337.84|335.44|338.05|335.65|337.84|335.44|0
1649691710000|2022-04-11 15:41:50|337.62|335.22|338.16|335.76|338.16|335.76|337.62|335.22|0
1649691720000|2022-04-11 15:42:00|337.84|335.44|338.05|335.65|338.05|335.65|337.74|335.34|0
1649691730000|2022-04-11 15:42:10|338.27|335.87|338.38|335.98|338.48|336.08|338.27|335.87|0
1649691740000|2022-04-11 15:42:20|338.48|336.08|338.48|336.08|338.48|336.08|338.38|335.98|0
1649691750000|2022-04-11 15:42:30|338.38|335.98|338.05|335.65|338.48|336.08|338.05|335.65|0
1649691760000|2022-04-11 15:42:40|338.27|335.87|338.27|335.87|338.27|335.87|338.05|335.65|0
1649691770000|2022-04-11 15:42:50|338.16|335.76|338.38|335.98|338.38|335.98|338.16|335.76|0
1649691780000|2022-04-11 15:43:00|338.48|336.08|338.27|335.87|338.48|336.08|338.05|335.65|0
1649691790000|2022-04-11 15:43:10|338.48|336.08|338.27|335.87|338.48|336.08|338.27|335.87|0
1649691800000|2022-04-11 15:43:20|337.84|335.44|337.84|335.44|338.38|335.98|337.84|335.44|0
1649691810000|2022-04-11 15:43:30|338.05|335.65|338.27|335.87|338.27|335.87|338.05|335.65|0
1649691820000|2022-04-11 15:43:40|338.05|335.65|336.98|334.58|338.05|335.65|336.98|334.58|0
1649691830000|2022-04-11 15:43:50|336.77|334.37|336.77|334.37|336.77|334.37|336.55|334.15|0
1649691840000|2022-04-11 15:44:00|336.88|334.48|337.2|334.8|337.2|334.8|336.88|334.48|0
1649691850000|2022-04-11 15:44:10|336.88|334.48|336.13|333.73|336.88|334.48|336.13|333.73|0
1649691860000|2022-04-11 15:44:20|336.55|334.15|336.98|334.58|336.98|334.58|336.55|334.15|0
1649691870000|2022-04-11 15:44:30|336.77|334.37|336.77|334.37|337.2|334.8|336.77|334.37|0
1649691880000|2022-04-11 15:44:40|336.34|333.94|336.77|334.37|336.77|334.37|336.34|333.94|0
1649691890000|2022-04-11 15:44:50|336.98|334.58|336.98|334.58|336.98|334.58|336.77|334.37|0
1649691900000|2022-04-11 15:45:00|336.77|334.37|336.34|333.94|336.77|334.37|336.34|333.94|0
1649691910000|2022-04-11 15:45:10|336.12|333.72|335.48|333.08|336.12|333.72|335.48|333.08|0
1649691920000|2022-04-11 15:45:20|335.91|333.51|335.27|332.87|335.91|333.51|335.06|332.66|0
1649691930000|2022-04-11 15:45:30|335.48|333.08|335.06|332.66|335.7|333.3|335.06|332.66|0
1649691940000|2022-04-11 15:45:40|335.17|332.77|335.06|332.66|335.38|332.98|335.06|332.66|0
1649691950000|2022-04-11 15:45:50|335.59|333.19|336.12|333.72|336.12|333.72|335.59|333.19|0
1649691960000|2022-04-11 15:46:00|336.55|334.15|336.34|333.94|336.55|334.15|336.24|333.84|0
1649691970000|2022-04-11 15:46:10|336.12|333.72|335.91|333.51|336.12|333.72|335.91|333.51|0
1649691980000|2022-04-11 15:46:20|335.48|333.08|335.27|332.87|335.48|333.08|335.17|332.77|0
1649691990000|2022-04-11 15:46:30|336.12|333.72|335.7|333.3|336.12|333.72|335.7|333.3|0
1649692000000|2022-04-11 15:46:40|336.55|334.15|336.77|334.37|336.77|334.37|336.34|333.94|0
1649692010000|2022-04-11 15:46:50|336.55|334.15|336.55|334.15|336.55|334.15|336.55|334.15|0
1649692020000|2022-04-11 15:47:00|336.77|334.37|336.98|334.58|336.98|334.58|336.77|334.37|0
1649692030000|2022-04-11 15:47:10|336.34|333.94|337.19|334.79|337.41|335.01|336.34|333.94|0
1649692040000|2022-04-11 15:47:20|337.41|335.01|337.19|334.79|337.41|335.01|337.19|334.79|0
1649692050000|2022-04-11 15:47:30|337.41|335.01|337.41|335.01|337.62|335.22|337.41|335.01|0
1649692060000|2022-04-11 15:47:40|337.62|335.22|338.27|335.87|338.27|335.87|337.62|335.22|0
1649692070000|2022-04-11 15:47:50|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1649692080000|2022-04-11 15:48:00|338.27|335.87|338.48|336.08|338.48|336.08|338.05|335.65|0
1649692090000|2022-04-11 15:48:10|338.69|336.29|339.34|336.94|339.34|336.94|338.69|336.29|0
1649692100000|2022-04-11 15:48:20|339.55|337.15|339.12|336.72|339.55|337.15|339.12|336.72|0
1649692110000|2022-04-11 15:48:30|338.69|336.29|338.91|336.51|338.91|336.51|338.69|336.29|0
1649692120000|2022-04-11 15:48:40|338.48|336.08|338.81|336.41|338.81|336.41|338.48|336.08|0
1649692130000|2022-04-11 15:48:50|338.69|336.29|338.48|336.08|338.91|336.51|338.48|336.08|0
1649692140000|2022-04-11 15:49:00|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1649692150000|2022-04-11 15:49:10|338.69|336.29|339.34|336.94|339.34|336.94|338.69|336.29|0
1649692160000|2022-04-11 15:49:20|338.91|336.51|339.12|336.72|339.12|336.72|338.91|336.51|0
1649692170000|2022-04-11 15:49:30|338.91|336.51|338.91|336.51|338.91|336.51|338.69|336.29|0
1649692180000|2022-04-11 15:49:40|339.12|336.72|338.91|336.51|339.24|336.84|338.91|336.51|0
1649692190000|2022-04-11 15:49:50|338.69|336.29|338.48|336.08|338.69|336.29|338.48|336.08|0
1649692200000|2022-04-11 15:50:00|338.27|335.87|338.27|335.87|338.48|336.08|338.27|335.87|0
1649692210000|2022-04-11 15:50:10|338.48|336.08|339.12|336.72|339.12|336.72|338.48|336.08|0
1649692220000|2022-04-11 15:50:20|339.34|336.94|339.34|336.94|339.55|337.15|339.34|336.94|0
1649692230000|2022-04-11 15:50:30|339.98|337.58|339.12|336.72|339.98|337.58|339.12|336.72|0
1649692240000|2022-04-11 15:50:40|338.91|336.51|338.91|336.51|339.23|336.83|338.91|336.51|0
1649692250000|2022-04-11 15:50:50|339.02|336.62|339.12|336.72|339.12|336.72|338.69|336.29|0
1649692260000|2022-04-11 15:51:00|338.69|336.29|338.05|335.65|338.69|336.29|338.05|335.65|0
1649692270000|2022-04-11 15:51:10|338.26|335.86|338.05|335.65|338.26|335.86|338.05|335.65|0
1649692280000|2022-04-11 15:51:20|338.16|335.76|338.26|335.86|338.26|335.86|338.05|335.65|0
1649692290000|2022-04-11 15:51:30|338.16|335.76|338.69|336.29|338.69|336.29|338.16|335.76|0
1649692300000|2022-04-11 15:51:40|338.48|336.08|338.69|336.29|338.69|336.29|338.48|336.08|0
1649692310000|2022-04-11 15:51:50|338.26|335.86|338.26|335.86|338.26|335.86|338.05|335.65|0
1649692320000|2022-04-11 15:52:00|338.05|335.65|337.41|335.01|338.05|335.65|337.41|335.01|0
1649692330000|2022-04-11 15:52:10|338.05|335.65|337.62|335.22|338.05|335.65|337.62|335.22|0
1649692340000|2022-04-11 15:52:20|337.41|335.01|337.62|335.22|337.62|335.22|337.41|335.01|0
1649692350000|2022-04-11 15:52:30|337.52|335.12|337.84|335.44|337.84|335.44|337.41|335.01|0
1649692360000|2022-04-11 15:52:40|338.05|335.65|337.84|335.44|338.05|335.65|337.84|335.44|0
1649692370000|2022-04-11 15:52:50|337.62|335.22|338.26|335.86|338.26|335.86|337.62|335.22|0
1649692380000|2022-04-11 15:53:00|338.05|335.65|337.41|335.01|338.05|335.65|337.41|335.01|0
1649692390000|2022-04-11 15:53:10|337.19|334.79|336.98|334.58|337.19|334.79|336.98|334.58|0
1649692400000|2022-04-11 15:53:20|337.19|334.79|336.76|334.36|337.19|334.79|336.76|334.36|0
1649692410000|2022-04-11 15:53:30|337.41|335.01|336.98|334.58|337.41|335.01|336.98|334.58|0
1649692420000|2022-04-11 15:53:40|337.19|334.79|336.76|334.36|337.19|334.79|336.76|334.36|0
1649692430000|2022-04-11 15:53:50|336.98|334.58|336.34|333.94|336.98|334.58|335.91|333.51|0
1649692440000|2022-04-11 15:54:00|336.76|334.36|336.98|334.58|336.98|334.58|336.76|334.36|0
1649692450000|2022-04-11 15:54:10|337.19|334.79|336.76|334.36|337.19|334.79|336.76|334.36|0
1649692460000|2022-04-11 15:54:20|337.41|335.01|337.19|334.79|337.41|335.01|337.19|334.79|0
1649692470000|2022-04-11 15:54:30|336.98|334.58|337.3|334.9|337.41|335.01|336.98|334.58|0
1649692480000|2022-04-11 15:54:40|337.41|335.01|337.3|334.9|337.41|335.01|337.3|334.9|0
1649692490000|2022-04-11 15:54:50|337.19|334.79|337.62|335.22|337.62|335.22|337.19|334.79|0
1649692500000|2022-04-11 15:55:00|337.83|335.43|337.95|335.55|337.95|335.55|337.62|335.22|0
1649692510000|2022-04-11 15:55:10|337.62|335.22|338.05|335.65|338.05|335.65|337.62|335.22|0
1649692520000|2022-04-11 15:55:20|337.83|335.43|337.62|335.22|337.83|335.43|337.62|335.22|0
1649692540000|2022-04-11 15:55:40|337.83|335.43|338.26|335.86|338.26|335.86|337.83|335.43|0
1649692550000|2022-04-11 15:55:50|338.48|336.08|338.48|336.08|338.69|336.29|338.37|335.97|0
1649692560000|2022-04-11 15:56:00|338.59|336.19|338.59|336.19|338.59|336.19|338.48|336.08|0
1649692570000|2022-04-11 15:56:10|338.91|336.51|339.55|337.15|339.55|337.15|338.91|336.51|0
1649692580000|2022-04-11 15:56:20|339.77|337.37|339.77|337.37|339.98|337.58|339.77|337.37|0
1649692590000|2022-04-11 15:56:30|339.55|337.15|339.77|337.37|339.77|337.37|339.12|336.72|0
1649692600000|2022-04-11 15:56:40|339.98|337.58|339.98|337.58|339.98|337.58|339.88|337.48|0
1649692610000|2022-04-11 15:56:50|340.19|337.79|340.62|338.22|340.62|338.22|340.19|337.79|0
1649692620000|2022-04-11 15:57:00|340.19|337.79|340.41|338.01|340.41|338.01|340.19|337.79|0
1649692630000|2022-04-11 15:57:10|340.19|337.79|339.98|337.58|340.31|337.91|339.77|337.37|0
1649692640000|2022-04-11 15:57:20|340.41|338.01|340.19|337.79|340.41|338.01|339.98|337.58|0
1649692650000|2022-04-11 15:57:30|340.41|338.01|340.41|338.01|340.41|338.01|340.19|337.79|0
1649692660000|2022-04-11 15:57:40|340.62|338.22|340.41|338.01|340.62|338.22|340.41|338.01|0
1649692670000|2022-04-11 15:57:50|340.62|338.22|340.41|338.01|340.62|338.22|340.41|338.01|0
1649692680000|2022-04-11 15:58:00|340.19|337.79|340.62|338.22|340.62|338.22|340.19|337.79|0
1649692690000|2022-04-11 15:58:10|340.74|338.34|340.62|338.22|340.74|338.34|340.62|338.22|0
1649692700000|2022-04-11 15:58:20|340.31|337.91|340.41|338.01|340.62|338.22|340.31|337.91|0
1649692710000|2022-04-11 15:58:30|340.19|337.79|339.76|337.36|340.19|337.79|339.76|337.36|0
1649692720000|2022-04-11 15:58:40|339.55|337.15|339.76|337.36|339.76|337.36|339.55|337.15|0
1649692730000|2022-04-11 15:58:50|339.55|337.15|339.12|336.72|339.55|337.15|339.12|336.72|0
1649692740000|2022-04-11 15:59:00|339.34|336.94|339.12|336.72|339.34|336.94|339.12|336.72|0
1649692750000|2022-04-11 15:59:10|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1649692760000|2022-04-11 15:59:20|339.33|336.93|339.98|337.58|339.98|337.58|339.33|336.93|0
1649692770000|2022-04-11 15:59:30|340.19|337.79|340.19|337.79|340.41|338.01|340.19|337.79|0
1649692780000|2022-04-11 15:59:40|339.98|337.58|339.55|337.15|340.19|337.79|339.55|337.15|0
1649692790000|2022-04-11 15:59:50|339.76|337.36|339.98|337.58|339.98|337.58|339.76|337.36|0
1649692800000|2022-04-11 16:00:00|340.19|337.79|340.19|337.79|340.62|338.22|339.98|337.58|0
1649692810000|2022-04-11 16:00:10|340.41|338.01|340.19|337.79|340.41|338.01|340.19|337.79|0
1649692820000|2022-04-11 16:00:20|340.09|337.69|340.19|337.79|340.41|338.01|340.09|337.69|0
1649692830000|2022-04-11 16:00:30|340.41|338.01|340.41|338.01|340.41|338.01|340.19|337.79|0
1649692840000|2022-04-11 16:00:40|340.62|338.22|340.41|338.01|340.62|338.22|340.41|338.01|0
1649692850000|2022-04-11 16:00:50|340.84|338.44|341.05|338.65|341.17|338.77|340.84|338.44|0
1649692860000|2022-04-11 16:01:00|340.84|338.44|341.27|338.87|341.27|338.87|340.84|338.44|0
1649692870000|2022-04-11 16:01:10|341.48|339.08|341.7|339.3|341.7|339.3|341.48|339.08|0
1649692880000|2022-04-11 16:01:20|341.27|338.87|341.05|338.65|341.27|338.87|340.84|338.44|0
1649692890000|2022-04-11 16:01:30|340.84|338.44|340.41|338.01|340.84|338.44|340.41|338.01|0
1649692900000|2022-04-11 16:01:40|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1649692910000|2022-04-11 16:01:50|340.41|338.01|340.62|338.22|340.84|338.44|340.41|338.01|0
1649692920000|2022-04-11 16:02:00|340.73|338.33|341.05|338.65|341.05|338.65|340.73|338.33|0
1649692930000|2022-04-11 16:02:10|341.48|339.08|342.34|339.94|342.34|339.94|341.48|339.08|0
1649692940000|2022-04-11 16:02:20|342.56|340.16|342.56|340.16|342.56|340.16|342.34|339.94|0
1649692950000|2022-04-11 16:02:30|342.67|340.27|342.78|340.38|342.78|340.38|342.56|340.16|0
1649692960000|2022-04-11 16:02:40|342.56|340.16|342.34|339.94|342.56|340.16|342.34|339.94|0
1649692970000|2022-04-11 16:02:50|342.13|339.73|341.91|339.51|342.24|339.84|341.91|339.51|0
1649692980000|2022-04-11 16:03:00|342.13|339.73|342.34|339.94|342.34|339.94|342.13|339.73|0
1649692990000|2022-04-11 16:03:10|341.91|339.51|342.34|339.94|342.34|339.94|341.91|339.51|0
1649693000000|2022-04-11 16:03:20|342.46|340.06|342.34|339.94|342.56|340.16|342.34|339.94|0
1649693010000|2022-04-11 16:03:30|342.13|339.73|341.7|339.3|342.13|339.73|341.7|339.3|0
1649693020000|2022-04-11 16:03:40|341.59|339.19|341.91|339.51|341.91|339.51|341.59|339.19|0
1649693030000|2022-04-11 16:03:50|341.48|339.08|341.05|338.65|341.48|339.08|341.05|338.65|0
1649693040000|2022-04-11 16:04:00|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1649693050000|2022-04-11 16:04:10|341.16|338.76|341.27|338.87|341.27|338.87|341.05|338.65|0
1649693060000|2022-04-11 16:04:20|341.48|339.08|341.48|339.08|341.48|339.08|341.27|338.87|0
1649693070000|2022-04-11 16:04:30|341.7|339.3|341.48|339.08|341.7|339.3|341.48|339.08|0
1649693080000|2022-04-11 16:04:40|341.27|338.87|341.48|339.08|341.7|339.3|341.27|338.87|0
1649693090000|2022-04-11 16:04:50|341.27|338.87|340.84|338.44|341.27|338.87|340.84|338.44|0
1649693100000|2022-04-11 16:05:00|340.95|338.55|340.19|337.79|340.95|338.55|340.19|337.79|0
1649693110000|2022-04-11 16:05:10|340.41|338.01|340.41|338.01|340.62|338.22|340.41|338.01|0
1649693120000|2022-04-11 16:05:20|340.19|337.79|339.98|337.58|340.19|337.79|339.98|337.58|0
1649693130000|2022-04-11 16:05:30|339.66|337.26|339.55|337.15|339.66|337.26|339.55|337.15|0
1649693140000|2022-04-11 16:05:40|339.33|336.93|339.76|337.36|339.76|337.36|339.33|336.93|0
1649693150000|2022-04-11 16:05:50|339.66|337.26|339.76|337.36|339.98|337.58|339.66|337.26|0
1649693160000|2022-04-11 16:06:00|339.55|337.15|339.76|337.36|339.76|337.36|339.55|337.15|0
1649693170000|2022-04-11 16:06:10|339.98|337.58|339.87|337.47|339.98|337.58|339.87|337.47|0
1649693180000|2022-04-11 16:06:20|339.76|337.36|340.41|338.01|340.41|338.01|339.76|337.36|0
1649693190000|2022-04-11 16:06:30|340.19|337.79|339.98|337.58|340.19|337.79|339.98|337.58|0
1649693200000|2022-04-11 16:06:40|339.76|337.36|340.41|338.01|340.41|338.01|339.76|337.36|0
1649693210000|2022-04-11 16:06:50|340.19|337.79|339.98|337.58|340.41|338.01|339.98|337.58|0
1649693220000|2022-04-11 16:07:00|340.09|337.69|340.62|338.22|340.62|338.22|340.09|337.69|0
1649693230000|2022-04-11 16:07:10|340.41|338.01|339.98|337.58|340.41|338.01|339.98|337.58|0
1649693240000|2022-04-11 16:07:20|339.55|337.15|339.33|336.93|339.55|337.15|339.33|336.93|0
1649693250000|2022-04-11 16:07:30|339.55|337.15|339.33|336.93|339.55|337.15|339.33|336.93|0
1649693260000|2022-04-11 16:07:40|339.76|337.36|339.98|337.58|339.98|337.58|339.76|337.36|0
1649693270000|2022-04-11 16:07:50|339.76|337.36|339.55|337.15|339.76|337.36|339.55|337.15|0
1649693280000|2022-04-11 16:08:00|339.66|337.26|339.76|337.36|339.76|337.36|339.33|336.93|0
1649693290000|2022-04-11 16:08:10|339.55|337.15|339.55|337.15|339.76|337.36|339.55|337.15|0
1649693300000|2022-04-11 16:08:20|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1649693310000|2022-04-11 16:08:30|339.87|337.47|339.76|337.36|339.87|337.47|339.76|337.36|0
1649693320000|2022-04-11 16:08:40|339.55|337.15|339.55|337.15|339.98|337.58|339.55|337.15|0
1649693330000|2022-04-11 16:08:50|339.12|336.72|338.69|336.29|339.12|336.72|338.69|336.29|0
1649693340000|2022-04-11 16:09:00|338.47|336.07|339.76|337.36|339.76|337.36|338.47|336.07|0
1649693350000|2022-04-11 16:09:10|339.98|337.58|340.19|337.79|340.19|337.79|339.98|337.58|0
1649693360000|2022-04-11 16:09:20|339.98|337.58|340.41|338.01|340.41|338.01|339.98|337.58|0
1649693370000|2022-04-11 16:09:30|340.62|338.22|340.62|338.22|340.62|338.22|340.52|338.12|0
1649693380000|2022-04-11 16:09:40|339.76|337.36|339.76|337.36|339.76|337.36|339.55|337.15|0
1649693390000|2022-04-11 16:09:50|339.55|337.15|339.76|337.36|339.76|337.36|339.55|337.15|0
1649693400000|2022-04-11 16:10:00|339.55|337.15|339.12|336.72|339.55|337.15|339.12|336.72|0
1649693410000|2022-04-11 16:10:10|339.66|337.26|339.76|337.36|339.76|337.36|339.66|337.26|0
1649693420000|2022-04-11 16:10:20|339.55|337.15|339.33|336.93|339.55|337.15|339.33|336.93|0
1649693430000|2022-04-11 16:10:30|339.12|336.72|339.33|336.93|339.33|336.93|339.12|336.72|0
1649693440000|2022-04-11 16:10:40|338.9|336.5|339.66|337.26|339.66|337.26|338.9|336.5|0
1649693450000|2022-04-11 16:10:50|339.76|337.36|339.76|337.36|339.98|337.58|339.76|337.36|0
1649693460000|2022-04-11 16:11:00|340.19|337.79|340.62|338.22|340.62|338.22|340.19|337.79|0
1649693470000|2022-04-11 16:11:10|340.41|338.01|340.73|338.33|340.84|338.44|340.41|338.01|0
1649693480000|2022-04-11 16:11:20|340.84|338.44|341.27|338.87|341.27|338.87|340.62|338.22|0
1649693490000|2022-04-11 16:11:30|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1649693500000|2022-04-11 16:11:40|341.27|338.87|341.05|338.65|341.27|338.87|341.05|338.65|0
1649693510000|2022-04-11 16:11:50|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1649693520000|2022-04-11 16:12:00|341.05|338.65|340.95|338.55|341.05|338.65|340.73|338.33|0
1649693530000|2022-04-11 16:12:10|340.3|337.9|339.98|337.58|340.4|338|339.98|337.58|0
1649693540000|2022-04-11 16:12:20|340.4|338|340.19|337.79|340.4|338|340.19|337.79|0
1649693550000|2022-04-11 16:12:30|340.3|337.9|339.76|337.36|340.3|337.9|339.76|337.36|0
1649693560000|2022-04-11 16:12:40|339.55|337.15|339.76|337.36|339.76|337.36|339.55|337.15|0
1649693570000|2022-04-11 16:12:50|339.55|337.15|339.97|337.57|339.97|337.57|339.55|337.15|0
1649693580000|2022-04-11 16:13:00|340.52|338.12|340.83|338.43|340.83|338.43|340.4|338|0
1649693590000|2022-04-11 16:13:10|341.05|338.65|341.26|338.86|341.26|338.86|341.05|338.65|0
1649693600000|2022-04-11 16:13:20|341.48|339.08|341.26|338.86|341.48|339.08|341.26|338.86|0
1649693610000|2022-04-11 16:13:30|341.48|339.08|341.48|339.08|341.48|339.08|341.26|338.86|0
1649693620000|2022-04-11 16:13:40|341.26|338.86|341.91|339.51|341.91|339.51|341.26|338.86|0
1649693630000|2022-04-11 16:13:50|342.13|339.73|342.24|339.84|342.24|339.84|342.13|339.73|0
1649693640000|2022-04-11 16:14:00|342.13|339.73|341.26|338.86|342.13|339.73|341.26|338.86|0
1649693650000|2022-04-11 16:14:10|340.83|338.43|341.05|338.65|341.05|338.65|340.73|338.33|0
1649693660000|2022-04-11 16:14:20|341.26|338.86|341.48|339.08|341.48|339.08|341.26|338.86|0
1649693670000|2022-04-11 16:14:30|341.69|339.29|341.48|339.08|341.69|339.29|341.48|339.08|0
1649693680000|2022-04-11 16:14:40|341.69|339.29|341.69|339.29|341.69|339.29|341.69|339.29|0
1649693690000|2022-04-11 16:14:50|341.91|339.51|341.69|339.29|341.91|339.51|341.69|339.29|0
1649693700000|2022-04-11 16:15:00|341.26|338.86|341.91|339.51|341.91|339.51|341.26|338.86|0
1649693710000|2022-04-11 16:15:10|341.69|339.29|342.34|339.94|342.34|339.94|341.69|339.29|0
1649693720000|2022-04-11 16:15:20|342.24|339.84|342.34|339.94|342.34|339.94|342.13|339.73|0
1649693730000|2022-04-11 16:15:30|342.13|339.73|342.56|340.16|342.56|340.16|342.13|339.73|0
1649693740000|2022-04-11 16:15:40|342.34|339.94|341.91|339.51|342.34|339.94|341.91|339.51|0
1649693750000|2022-04-11 16:15:50|342.12|339.72|342.02|339.62|342.12|339.72|341.91|339.51|0
1649693760000|2022-04-11 16:16:00|341.91|339.51|341.91|339.51|342.12|339.72|341.91|339.51|0
1649693770000|2022-04-11 16:16:10|341.69|339.29|341.05|338.65|341.69|339.29|341.05|338.65|0
1649693780000|2022-04-11 16:16:20|340.95|338.55|341.26|338.86|341.26|338.86|340.95|338.55|0
1649693790000|2022-04-11 16:16:30|341.48|339.08|341.48|339.08|341.48|339.08|341.26|338.86|0
1649693800000|2022-04-11 16:16:40|341.26|338.86|341.91|339.51|341.91|339.51|341.26|338.86|0
1649693810000|2022-04-11 16:16:50|341.69|339.29|341.91|339.51|342.12|339.72|341.69|339.29|0
1649693820000|2022-04-11 16:17:00|341.69|339.29|341.48|339.08|341.69|339.29|341.26|338.86|0
1649693830000|2022-04-11 16:17:10|341.69|339.29|341.69|339.29|341.69|339.29|341.69|339.29|0
1649693840000|2022-04-11 16:17:20|341.59|339.19|340.83|338.43|341.59|339.19|340.83|338.43|0
1649693850000|2022-04-11 16:17:30|340.62|338.22|341.05|338.65|341.05|338.65|340.62|338.22|0
1649693860000|2022-04-11 16:17:40|340.83|338.43|340.83|338.43|340.94|338.54|340.83|338.43|0
1649693870000|2022-04-11 16:17:50|341.05|338.65|340.83|338.43|341.05|338.65|340.73|338.33|0
1649693880000|2022-04-11 16:18:00|341.16|338.76|341.05|338.65|341.16|338.76|340.83|338.43|0
1649693890000|2022-04-11 16:18:10|340.83|338.43|341.26|338.86|341.48|339.08|340.83|338.43|0
1649693910000|2022-04-11 16:18:30|341.48|339.08|341.48|339.08|341.48|339.08|341.26|338.86|0
1649693920000|2022-04-11 16:18:40|341.26|338.86|341.26|338.86|341.37|338.97|341.26|338.86|0
1649693930000|2022-04-11 16:18:50|340.83|338.43|341.05|338.65|341.05|338.65|340.83|338.43|0
1649693940000|2022-04-11 16:19:00|340.83|338.43|341.16|338.76|341.16|338.76|340.83|338.43|0
1649693950000|2022-04-11 16:19:10|341.26|338.86|341.05|338.65|341.26|338.86|341.05|338.65|0
1649693960000|2022-04-11 16:19:20|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1649693970000|2022-04-11 16:19:30|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1649693980000|2022-04-11 16:19:40|340.83|338.43|341.05|338.65|341.05|338.65|340.83|338.43|0
1649693990000|2022-04-11 16:19:50|340.83|338.43|340.62|338.22|340.83|338.43|340.62|338.22|0
1649694000000|2022-04-11 16:20:00|340.19|337.79|339.76|337.36|340.19|337.79|339.54|337.14|0
1649694010000|2022-04-11 16:20:10|339.87|337.47|340.62|338.22|340.62|338.22|339.87|337.47|0
1649694020000|2022-04-11 16:20:20|340.4|338|340.83|338.43|340.83|338.43|340.4|338|0
1649694030000|2022-04-11 16:20:30|341.05|338.65|340.4|338|341.05|338.65|340.4|338|0
1649694040000|2022-04-11 16:20:40|340.62|338.22|341.05|338.65|341.05|338.65|340.62|338.22|0
1649694050000|2022-04-11 16:20:50|340.62|338.22|340.4|338|340.62|338.22|340.4|338|0
1649694060000|2022-04-11 16:21:00|339.97|337.57|340.3|337.9|340.3|337.9|339.97|337.57|0
1649694070000|2022-04-11 16:21:10|339.97|337.57|339.76|337.36|340.19|337.79|339.76|337.36|0
1649694080000|2022-04-11 16:21:20|339.87|337.47|339.97|337.57|339.97|337.57|339.87|337.47|0
1649694090000|2022-04-11 16:21:30|340.4|338|340.4|338|340.62|338.22|340.4|338|0
1649694100000|2022-04-11 16:21:40|340.3|337.9|340.19|337.79|340.4|338|340.19|337.79|0
1649694110000|2022-04-11 16:21:50|340.4|338|340.62|338.22|340.62|338.22|340.4|338|0
1649694120000|2022-04-11 16:22:00|341.26|338.86|340.4|338|341.26|338.86|340.4|338|0
1649694130000|2022-04-11 16:22:10|340.51|338.11|340.83|338.43|340.83|338.43|340.51|338.11|0
1649694140000|2022-04-11 16:22:20|341.05|338.65|340.83|338.43|341.05|338.65|340.83|338.43|0
1649694150000|2022-04-11 16:22:30|341.05|338.65|341.05|338.65|341.26|338.86|341.05|338.65|0
1649694160000|2022-04-11 16:22:40|341.26|338.86|341.69|339.29|341.69|339.29|341.05|338.65|0
1649694170000|2022-04-11 16:22:50|341.48|339.08|342.34|339.94|342.34|339.94|341.48|339.08|0
1649694180000|2022-04-11 16:23:00|342.55|340.15|342.12|339.72|342.55|340.15|342.12|339.72|0
1649694190000|2022-04-11 16:23:10|341.91|339.51|341.48|339.08|341.91|339.51|341.48|339.08|0
1649694200000|2022-04-11 16:23:20|341.05|338.65|341.26|338.86|341.26|338.86|341.05|338.65|0
1649694210000|2022-04-11 16:23:30|340.83|338.43|340.62|338.22|340.83|338.43|340.62|338.22|0
1649694220000|2022-04-11 16:23:40|341.05|338.65|340.94|338.54|341.05|338.65|340.83|338.43|0
1649694230000|2022-04-11 16:23:50|340.83|338.43|341.48|339.08|341.48|339.08|340.83|338.43|0
1649694240000|2022-04-11 16:24:00|340.83|338.43|340.83|338.43|340.83|338.43|340.62|338.22|0
1649694250000|2022-04-11 16:24:10|340.62|338.22|341.05|338.65|341.05|338.65|340.62|338.22|0
1649694260000|2022-04-11 16:24:20|341.26|338.86|341.48|339.08|341.59|339.19|341.26|338.86|0
1649694270000|2022-04-11 16:24:30|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1649694280000|2022-04-11 16:24:40|341.69|339.29|341.69|339.29|341.69|339.29|341.69|339.29|0
1649694290000|2022-04-11 16:24:50|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1649694300000|2022-04-11 16:25:00|342.12|339.72|341.91|339.51|342.12|339.72|341.91|339.51|0
1649694310000|2022-04-11 16:25:10|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1649694320000|2022-04-11 16:25:20|342.34|339.94|342.55|340.15|342.55|340.15|342.34|339.94|0
1649694330000|2022-04-11 16:25:30|342.34|339.94|342.34|339.94|342.34|339.94|342.12|339.72|0
1649694340000|2022-04-11 16:25:40|342.12|339.72|342.55|340.15|342.55|340.15|342.12|339.72|0
1649694350000|2022-04-11 16:25:50|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1649694370000|2022-04-11 16:26:10|342.98|340.58|343.2|340.8|343.41|341.01|342.98|340.58|0
1649694380000|2022-04-11 16:26:20|343.41|341.01|342.77|340.37|343.41|341.01|342.77|340.37|0
1649694390000|2022-04-11 16:26:30|342.98|340.58|342.12|339.72|342.98|340.58|341.91|339.51|0
1649694400000|2022-04-11 16:26:40|342.55|340.15|342.34|339.94|342.55|340.15|342.34|339.94|0
1649694410000|2022-04-11 16:26:50|342.45|340.05|342.34|339.94|342.45|340.05|342.34|339.94|0
1649694420000|2022-04-11 16:27:00|342.12|339.72|342.98|340.58|342.98|340.58|342.12|339.72|0
1649694430000|2022-04-11 16:27:10|343.2|340.8|343.63|341.23|343.63|341.23|343.2|340.8|0
1649694440000|2022-04-11 16:27:20|343.2|340.8|342.98|340.58|343.2|340.8|342.98|340.58|0
1649694450000|2022-04-11 16:27:30|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1649694460000|2022-04-11 16:27:40|342.98|340.58|343.31|340.91|343.31|340.91|342.98|340.58|0
1649694470000|2022-04-11 16:27:50|343.41|341.01|342.98|340.58|343.41|341.01|342.98|340.58|0
1649694480000|2022-04-11 16:28:00|342.77|340.37|343.2|340.8|343.2|340.8|342.77|340.37|0
1649694490000|2022-04-11 16:28:10|342.77|340.37|343.2|340.8|343.2|340.8|342.77|340.37|0
1649694500000|2022-04-11 16:28:20|343.41|341.01|343.2|340.8|343.41|341.01|343.2|340.8|0
1649694510000|2022-04-11 16:28:30|343.41|341.01|343.41|341.01|343.41|341.01|343.2|340.8|0
1649694520000|2022-04-11 16:28:40|343.31|340.91|343.41|341.01|343.41|341.01|342.98|340.58|0
1649694530000|2022-04-11 16:28:50|342.98|340.58|342.98|340.58|342.98|340.58|342.77|340.37|0
1649694540000|2022-04-11 16:29:00|343.09|340.69|343.2|340.8|343.2|340.8|343.09|340.69|0
1649694550000|2022-04-11 16:29:10|342.88|340.48|343.2|340.8|343.2|340.8|342.88|340.48|0
1649694570000|2022-04-11 16:29:30|342.98|340.58|343.41|341.01|343.41|341.01|342.98|340.58|0
1649694580000|2022-04-11 16:29:40|343.2|340.8|343.2|340.8|343.41|341.01|343.2|340.8|0
1649694590000|2022-04-11 16:29:50|343.63|341.23|343.63|341.23|343.63|341.23|343.41|341.01|0
1649694600000|2022-04-11 16:30:00|343.41|341.01|343.63|341.23|343.63|341.23|343.41|341.01|0
1649694610000|2022-04-11 16:30:10|343.41|341.01|343.2|340.8|343.41|341.01|343.2|340.8|0
1649694620000|2022-04-11 16:30:20|343.41|341.01|343.2|340.8|343.41|341.01|343.2|340.8|0
1649694630000|2022-04-11 16:30:30|343.41|341.01|342.98|340.58|343.41|341.01|342.98|340.58|0
1649694640000|2022-04-11 16:30:40|343.2|340.8|343.63|341.23|343.63|341.23|343.2|340.8|0
1649694650000|2022-04-11 16:30:50|343.41|341.01|343.84|341.44|343.84|341.44|343.41|341.01|0
1649694660000|2022-04-11 16:31:00|343.63|341.23|344.06|341.66|344.06|341.66|343.63|341.23|0
1649694670000|2022-04-11 16:31:10|343.84|341.44|343.84|341.44|343.84|341.44|343.63|341.23|0
1649694680000|2022-04-11 16:31:20|344.06|341.66|343.74|341.34|344.06|341.66|343.74|341.34|0
1649694690000|2022-04-11 16:31:30|343.63|341.23|343.84|341.44|343.84|341.44|343.63|341.23|0
1649694700000|2022-04-11 16:31:40|343.96|341.56|344.06|341.66|344.06|341.66|343.96|341.56|0
1649694710000|2022-04-11 16:31:50|344.28|341.88|343.63|341.23|344.28|341.88|343.63|341.23|0
1649694720000|2022-04-11 16:32:00|344.06|341.66|344.28|341.88|344.28|341.88|344.06|341.66|0
1649694730000|2022-04-11 16:32:10|344.06|341.66|344.06|341.66|344.28|341.88|344.06|341.66|0
1649694740000|2022-04-11 16:32:20|344.28|341.88|344.06|341.66|344.28|341.88|344.06|341.66|0
1649694750000|2022-04-11 16:32:30|344.28|341.88|344.71|342.31|344.71|342.31|344.28|341.88|0
1649694760000|2022-04-11 16:32:40|344.49|342.09|344.28|341.88|344.49|342.09|344.28|341.88|0
1649694770000|2022-04-11 16:32:50|344.06|341.66|343.63|341.23|344.06|341.66|343.63|341.23|0
1649694780000|2022-04-11 16:33:00|344.06|341.66|343.2|340.8|344.06|341.66|343.2|340.8|0
1649694790000|2022-04-11 16:33:10|342.98|340.58|343.63|341.23|343.63|341.23|342.98|340.58|0
1649694800000|2022-04-11 16:33:20|343.84|341.44|344.06|341.66|344.06|341.66|343.84|341.44|0
1649694810000|2022-04-11 16:33:30|344.28|341.88|343.63|341.23|344.28|341.88|343.63|341.23|0
1649694820000|2022-04-11 16:33:40|343.84|341.44|343.63|341.23|343.84|341.44|343.63|341.23|0
1649694830000|2022-04-11 16:33:50|343.84|341.44|343.63|341.23|343.84|341.44|343.63|341.23|0
1649694840000|2022-04-11 16:34:00|343.41|341.01|343.63|341.23|343.63|341.23|343.41|341.01|0
1649694850000|2022-04-11 16:34:10|343.41|341.01|343.84|341.44|343.84|341.44|343.41|341.01|0
1649694860000|2022-04-11 16:34:20|343.41|341.01|343.41|341.01|343.41|341.01|343.2|340.8|0
1649694870000|2022-04-11 16:34:30|343.31|340.91|342.98|340.58|343.31|340.91|342.77|340.37|0
1649694880000|2022-04-11 16:34:40|342.77|340.37|342.98|340.58|342.98|340.58|342.55|340.15|0
1649694890000|2022-04-11 16:34:50|343.2|340.8|342.98|340.58|343.2|340.8|342.98|340.58|0
1649694900000|2022-04-11 16:35:00|342.77|340.37|342.77|340.37|342.77|340.37|342.55|340.15|0
1649694910000|2022-04-11 16:35:10|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1649694920000|2022-04-11 16:35:20|343.2|340.8|343.2|340.8|343.2|340.8|342.98|340.58|0
1649694930000|2022-04-11 16:35:30|342.98|340.58|342.76|340.36|342.98|340.58|342.76|340.36|0
1649694940000|2022-04-11 16:35:40|342.98|340.58|342.98|340.58|342.98|340.58|342.88|340.48|0
1649694950000|2022-04-11 16:35:50|343.41|341.01|343.63|341.23|343.63|341.23|343.41|341.01|0
1649694960000|2022-04-11 16:36:00|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1649694970000|2022-04-11 16:36:10|344.06|341.66|343.84|341.44|344.06|341.66|343.84|341.44|0
1649694980000|2022-04-11 16:36:20|343.63|341.23|343.63|341.23|343.63|341.23|343.41|341.01|0
1649694990000|2022-04-11 16:36:30|343.52|341.12|343.2|340.8|343.52|341.12|343.2|340.8|0
1649695000000|2022-04-11 16:36:40|343.31|340.91|343.63|341.23|343.63|341.23|343.31|340.91|0
1649695010000|2022-04-11 16:36:50|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1649695020000|2022-04-11 16:37:00|343.63|341.23|343.63|341.23|343.74|341.34|343.63|341.23|0
1649695040000|2022-04-11 16:37:20|343.74|341.34|343.84|341.44|343.84|341.44|343.74|341.34|0
1649695050000|2022-04-11 16:37:30|343.63|341.23|343.41|341.01|343.63|341.23|343.41|341.01|0
1649695060000|2022-04-11 16:37:40|343.2|340.8|342.98|340.58|343.2|340.8|342.98|340.58|0
1649695070000|2022-04-11 16:37:50|342.76|340.36|342.98|340.58|342.98|340.58|342.76|340.36|0
1649695080000|2022-04-11 16:38:00|343.41|341.01|343.41|341.01|343.41|341.01|343.31|340.91|0
1649695090000|2022-04-11 16:38:10|343.31|340.91|343.63|341.23|343.63|341.23|343.31|340.91|0
1649695100000|2022-04-11 16:38:20|343.41|341.01|343.63|341.23|343.63|341.23|343.41|341.01|0
1649695110000|2022-04-11 16:38:30|343.41|341.01|343.2|340.8|343.41|341.01|343.2|340.8|0
1649695120000|2022-04-11 16:38:40|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1649695130000|2022-04-11 16:38:50|343.41|341.01|343.19|340.79|343.41|341.01|343.09|340.69|0
1649695140000|2022-04-11 16:39:00|342.98|340.58|342.55|340.15|342.98|340.58|342.55|340.15|0
1649695150000|2022-04-11 16:39:10|342.76|340.36|342.33|339.93|342.76|340.36|342.33|339.93|0
1649695160000|2022-04-11 16:39:20|342.55|340.15|343.19|340.79|343.19|340.79|342.55|340.15|0
1649695170000|2022-04-11 16:39:30|343.41|341.01|343.19|340.79|343.41|341.01|343.19|340.79|0
1649695180000|2022-04-11 16:39:40|342.98|340.58|343.19|340.79|343.19|340.79|342.98|340.58|0
1649695190000|2022-04-11 16:39:50|343.09|340.69|343.19|340.79|343.19|340.79|343.09|340.69|0
1649695200000|2022-04-11 16:40:00|343.41|341.01|343.63|341.23|343.63|341.23|343.41|341.01|0
1649695210000|2022-04-11 16:40:10|344.06|341.66|344.27|341.87|344.27|341.87|344.06|341.66|0
1649695220000|2022-04-11 16:40:20|344.49|342.09|344.27|341.87|344.49|342.09|344.27|341.87|0
1649695230000|2022-04-11 16:40:30|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1649695240000|2022-04-11 16:40:40|344.7|342.3|344.27|341.87|344.7|342.3|344.27|341.87|0
1649695250000|2022-04-11 16:40:50|344.49|342.09|344.06|341.66|344.49|342.09|344.06|341.66|0
1649695260000|2022-04-11 16:41:00|343.63|341.23|343.41|341.01|343.63|341.23|343.41|341.01|0
1649695270000|2022-04-11 16:41:10|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1649695280000|2022-04-11 16:41:20|344.06|341.66|343.84|341.44|344.06|341.66|343.84|341.44|0
1649695290000|2022-04-11 16:41:30|343.63|341.23|343.63|341.23|343.84|341.44|343.63|341.23|0
1649695300000|2022-04-11 16:41:40|343.41|341.01|343.63|341.23|343.63|341.23|343.41|341.01|0
1649695310000|2022-04-11 16:41:50|343.52|341.12|343.63|341.23|343.63|341.23|343.41|341.01|0
1649695320000|2022-04-11 16:42:00|343.84|341.44|343.84|341.44|344.06|341.66|343.84|341.44|0
1649695330000|2022-04-11 16:42:10|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1649695340000|2022-04-11 16:42:20|343.41|341.01|343.19|340.79|343.41|341.01|343.19|340.79|0
1649695350000|2022-04-11 16:42:30|343.41|341.01|343.31|340.91|343.41|341.01|343.31|340.91|0
1649695360000|2022-04-11 16:42:40|343.41|341.01|343.41|341.01|343.63|341.23|343.41|341.01|0
1649695370000|2022-04-11 16:42:50|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1649695380000|2022-04-11 16:43:00|344.06|341.66|344.27|341.87|344.27|341.87|344.06|341.66|0
1649695390000|2022-04-11 16:43:10|344.49|342.09|344.7|342.3|344.7|342.3|344.49|342.09|0
1649695400000|2022-04-11 16:43:20|345.46|343.06|345.78|343.38|345.78|343.38|345.46|343.06|0
1649695410000|2022-04-11 16:43:30|345.68|343.28|345.14|342.74|345.68|343.28|345.14|342.74|0
1649695420000|2022-04-11 16:43:40|344.92|342.52|344.7|342.3|344.92|342.52|344.7|342.3|0
1649695430000|2022-04-11 16:43:50|344.49|342.09|344.27|341.87|344.49|342.09|344.27|341.87|0
1649695440000|2022-04-11 16:44:00|344.49|342.09|345.35|342.95|345.35|342.95|344.49|342.09|0
1649695450000|2022-04-11 16:44:10|345.14|342.74|344.92|342.52|345.14|342.74|344.92|342.52|0
1649695460000|2022-04-11 16:44:20|344.7|342.3|344.92|342.52|344.92|342.52|344.7|342.3|0
1649695470000|2022-04-11 16:44:30|345.14|342.74|345.14|342.74|345.14|342.74|344.92|342.52|0
1649695480000|2022-04-11 16:44:40|344.92|342.52|344.49|342.09|344.92|342.52|344.49|342.09|0
1649695490000|2022-04-11 16:44:50|344.7|342.3|344.7|342.3|344.7|342.3|344.49|342.09|0
1649695500000|2022-04-11 16:45:00|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1649695510000|2022-04-11 16:45:10|344.27|341.87|344.49|342.09|344.49|342.09|344.27|341.87|0
1649695520000|2022-04-11 16:45:20|344.27|341.87|343.84|341.44|344.27|341.87|343.84|341.44|0
1649695530000|2022-04-11 16:45:30|343.41|341.01|343.41|341.01|343.41|341.01|343.19|340.79|0
1649695540000|2022-04-11 16:45:40|343.19|340.79|343.84|341.44|343.84|341.44|343.19|340.79|0
1649695550000|2022-04-11 16:45:50|343.62|341.22|343.19|340.79|343.62|341.22|343.09|340.69|0
1649695560000|2022-04-11 16:46:00|342.76|340.36|341.68|339.28|342.76|340.36|341.68|339.28|0
1649695570000|2022-04-11 16:46:10|341.25|338.85|341.47|339.07|341.47|339.07|341.04|338.64|0
1649695580000|2022-04-11 16:46:20|341.25|338.85|341.47|339.07|341.47|339.07|341.25|338.85|0
1649695590000|2022-04-11 16:46:30|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1649695600000|2022-04-11 16:46:40|341.47|339.07|341.68|339.28|341.68|339.28|341.47|339.07|0
1649695610000|2022-04-11 16:46:50|342.12|339.72|341.9|339.5|342.12|339.72|341.9|339.5|0
1649695620000|2022-04-11 16:47:00|342.55|340.15|342.76|340.36|342.76|340.36|342.55|340.15|0
1649695630000|2022-04-11 16:47:10|342.98|340.58|342.76|340.36|342.98|340.58|342.76|340.36|0
1649695640000|2022-04-11 16:47:20|342.66|340.26|342.98|340.58|342.98|340.58|342.55|340.15|0
1649695650000|2022-04-11 16:47:30|343.19|340.79|343.41|341.01|343.41|341.01|343.19|340.79|0
1649695660000|2022-04-11 16:47:40|343.62|341.22|343.62|341.22|343.62|341.22|343.41|341.01|0
1649695670000|2022-04-11 16:47:50|343.52|341.12|343.41|341.01|343.52|341.12|343.41|341.01|0
1649695680000|2022-04-11 16:48:00|343.62|341.22|344.05|341.65|344.05|341.65|343.62|341.22|0
1649695690000|2022-04-11 16:48:10|343.84|341.44|342.98|340.58|343.84|341.44|342.98|340.58|0
1649695700000|2022-04-11 16:48:20|342.55|340.15|342.55|340.15|342.55|340.15|342.33|339.93|0
1649695710000|2022-04-11 16:48:30|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1649695720000|2022-04-11 16:48:40|341.9|339.5|342.76|340.36|342.76|340.36|341.9|339.5|0
1649695730000|2022-04-11 16:48:50|342.55|340.15|342.33|339.93|342.55|340.15|342.33|339.93|0
1649695740000|2022-04-11 16:49:00|342.11|339.71|342.33|339.93|342.33|339.93|342.11|339.71|0
1649695750000|2022-04-11 16:49:10|342.76|340.36|342.98|340.58|342.98|340.58|342.76|340.36|0
1649695760000|2022-04-11 16:49:20|342.76|340.36|342.33|339.93|342.76|340.36|342.33|339.93|0
1649695770000|2022-04-11 16:49:30|342.55|340.15|342.33|339.93|342.55|340.15|342.33|339.93|0
1649695780000|2022-04-11 16:49:40|342.11|339.71|341.9|339.5|342.33|339.93|341.9|339.5|0
1649695790000|2022-04-11 16:49:50|341.68|339.28|341.9|339.5|341.9|339.5|341.68|339.28|0
1649695800000|2022-04-11 16:50:00|342.11|339.71|342.54|340.14|342.54|340.14|342.11|339.71|0
1649695810000|2022-04-11 16:50:10|342.33|339.93|342.11|339.71|342.33|339.93|342.01|339.61|0
1649695820000|2022-04-11 16:50:20|342.33|339.93|342.11|339.71|342.33|339.93|342.11|339.71|0
1649695830000|2022-04-11 16:50:30|341.68|339.28|341.9|339.5|342.11|339.71|341.68|339.28|0
1649695840000|2022-04-11 16:50:40|342.11|339.71|341.25|338.85|342.11|339.71|341.25|338.85|0
1649695850000|2022-04-11 16:50:50|341.47|339.07|341.9|339.5|341.9|339.5|341.47|339.07|0
1649695860000|2022-04-11 16:51:00|341.68|339.28|341.9|339.5|342.11|339.71|341.68|339.28|0
1649695870000|2022-04-11 16:51:10|341.68|339.28|341.25|338.85|341.68|339.28|341.25|338.85|0
1649695880000|2022-04-11 16:51:20|341.47|339.07|341.04|338.64|341.47|339.07|341.04|338.64|0
1649695890000|2022-04-11 16:51:30|341.25|338.85|341.68|339.28|341.68|339.28|341.25|338.85|0
1649695900000|2022-04-11 16:51:40|341.58|339.18|341.68|339.28|341.68|339.28|341.47|339.07|0
1649695910000|2022-04-11 16:51:50|341.9|339.5|342.33|339.93|342.33|339.93|341.9|339.5|0
1649695920000|2022-04-11 16:52:00|342.11|339.71|341.68|339.28|342.11|339.71|341.68|339.28|0
1649695930000|2022-04-11 16:52:10|341.9|339.5|342.11|339.71|342.11|339.71|341.9|339.5|0
1649695940000|2022-04-11 16:52:20|342.33|339.93|342.98|340.58|342.98|340.58|342.33|339.93|0
1649695950000|2022-04-11 16:52:30|343.19|340.79|343.19|340.79|343.41|341.01|343.19|340.79|0
1649695960000|2022-04-11 16:52:40|342.98|340.58|342.76|340.36|343.19|340.79|342.76|340.36|0
1649695970000|2022-04-11 16:52:50|342.97|340.57|343.62|341.22|343.62|341.22|342.97|340.57|0
1649695980000|2022-04-11 16:53:00|343.41|341.01|343.84|341.44|343.84|341.44|343.41|341.01|0
1649695990000|2022-04-11 16:53:10|344.05|341.65|344.48|342.08|344.48|342.08|344.05|341.65|0
1649696000000|2022-04-11 16:53:20|344.27|341.87|344.27|341.87|344.48|342.08|344.05|341.65|0
1649696010000|2022-04-11 16:53:30|344.05|341.65|344.05|341.65|344.27|341.87|344.05|341.65|0
1649696020000|2022-04-11 16:53:40|343.84|341.44|343.62|341.22|343.84|341.44|343.62|341.22|0
1649696030000|2022-04-11 16:53:50|343.84|341.44|344.27|341.87|344.27|341.87|343.84|341.44|0
1649696040000|2022-04-11 16:54:00|344.05|341.65|345.35|342.95|345.35|342.95|344.05|341.65|0
1649696050000|2022-04-11 16:54:10|345.56|343.16|346.43|344.03|346.43|344.03|345.56|343.16|0
1649696060000|2022-04-11 16:54:20|346.65|344.25|346.21|343.81|346.65|344.25|346.21|343.81|0
1649696070000|2022-04-11 16:54:30|346|343.6|345.78|343.38|346|343.6|345.78|343.38|0
1649696080000|2022-04-11 16:54:40|346|343.6|345.78|343.38|346|343.6|345.78|343.38|0
1649696090000|2022-04-11 16:54:50|345.56|343.16|345.13|342.73|345.56|343.16|345.13|342.73|0
1649696100000|2022-04-11 16:55:00|345.35|342.95|345.56|343.16|346|343.6|345.35|342.95|0
1649696120000|2022-04-11 16:55:20|344.92|342.52|344.92|342.52|344.92|342.52|344.7|342.3|0
1649696130000|2022-04-11 16:55:30|345.13|342.73|345.35|342.95|345.56|343.16|345.13|342.73|0
1649696140000|2022-04-11 16:55:40|345.13|342.73|345.78|343.38|345.78|343.38|345.13|342.73|0
1649696150000|2022-04-11 16:55:50|345.68|343.28|345.56|343.16|345.68|343.28|345.56|343.16|0
1649696160000|2022-04-11 16:56:00|345.35|342.95|345.24|342.84|345.35|342.95|345.13|342.73|0
1649696170000|2022-04-11 16:56:10|345.13|342.73|344.48|342.08|345.24|342.84|344.48|342.08|0
1649696180000|2022-04-11 16:56:20|344.7|342.3|345.13|342.73|345.13|342.73|344.7|342.3|0
1649696190000|2022-04-11 16:56:30|345.35|342.95|345.35|342.95|345.56|343.16|345.35|342.95|0
1649696200000|2022-04-11 16:56:40|345.56|343.16|345.56|343.16|345.78|343.38|345.56|343.16|0
1649696210000|2022-04-11 16:56:50|345.78|343.38|345.78|343.38|345.89|343.49|345.78|343.38|0
1649696220000|2022-04-11 16:57:00|345.56|343.16|344.81|342.41|345.56|343.16|344.81|342.41|0
1649696230000|2022-04-11 16:57:10|344.7|342.3|344.92|342.52|344.92|342.52|344.7|342.3|0
1649696240000|2022-04-11 16:57:20|345.13|342.73|344.48|342.08|345.13|342.73|344.48|342.08|0
1649696260000|2022-04-11 16:57:40|344.27|341.87|343.84|341.44|344.27|341.87|343.84|341.44|0
1649696270000|2022-04-11 16:57:50|343.4|341|343.19|340.79|343.4|341|342.97|340.57|0
1649696280000|2022-04-11 16:58:00|342.76|340.36|342.33|339.93|342.76|340.36|342.33|339.93|0
1649696290000|2022-04-11 16:58:10|341.9|339.5|342.11|339.71|342.33|339.93|341.9|339.5|0
1649696300000|2022-04-11 16:58:20|342.33|339.93|342.76|340.36|342.76|340.36|342.33|339.93|0
1649696310000|2022-04-11 16:58:30|342.54|340.14|342.76|340.36|342.76|340.36|342.33|339.93|0
1649696320000|2022-04-11 16:58:40|342.97|340.57|342.76|340.36|342.97|340.57|342.54|340.14|0
1649696330000|2022-04-11 16:58:50|343.4|341|343.4|341|343.4|341|343.4|341|0
1649696340000|2022-04-11 16:59:00|343.84|341.44|343.62|341.22|343.84|341.44|343.4|341|0
1649696350000|2022-04-11 16:59:10|343.4|341|342.97|340.57|343.4|341|342.97|340.57|0
1649696360000|2022-04-11 16:59:20|342.76|340.36|342.54|340.14|342.76|340.36|342.54|340.14|0
1649696370000|2022-04-11 16:59:30|342.76|340.36|342.97|340.57|342.97|340.57|342.54|340.14|0
1649696380000|2022-04-11 16:59:40|342.76|340.36|342.44|340.04|342.76|340.36|342.33|339.93|0
1649696390000|2022-04-11 16:59:50|342.54|340.14|342.54|340.14|342.76|340.36|342.54|340.14|0
1649696400000|2022-04-11 17:00:00|342.76|340.36|340.82|338.42|342.76|340.36|340.82|338.42|0
1649696410000|2022-04-11 17:00:10|339.96|337.56|340.6|338.2|340.6|338.2|339.96|337.56|0
1649696420000|2022-04-11 17:00:20|340.39|337.99|340.6|338.2|340.82|338.42|340.39|337.99|0
1649696430000|2022-04-11 17:00:30|340.82|338.42|340.07|337.67|340.82|338.42|340.07|337.67|0
1649696440000|2022-04-11 17:00:40|340.17|337.77|340.17|337.77|340.17|337.77|339.74|337.34|0
1649696450000|2022-04-11 17:00:50|339.96|337.56|339.53|337.13|339.96|337.56|339.53|337.13|0
1649696460000|2022-04-11 17:01:00|339.21|336.81|340.17|337.77|340.17|337.77|339.21|336.81|0
1649696470000|2022-04-11 17:01:10|339.53|337.13|339.31|336.91|339.96|337.56|339.31|336.91|0
1649696480000|2022-04-11 17:01:20|339.1|336.7|337.81|335.41|339.1|336.7|337.81|335.41|0
1649696490000|2022-04-11 17:01:30|338.67|336.27|338.24|335.84|338.67|336.27|338.24|335.84|0
1649696500000|2022-04-11 17:01:40|338.46|336.06|338.24|335.84|338.46|336.06|338.03|335.63|0
1649696510000|2022-04-11 17:01:50|338.46|336.06|338.24|335.84|338.89|336.49|338.24|335.84|0
1649696520000|2022-04-11 17:02:00|338.03|335.63|336.96|334.56|338.03|335.63|336.96|334.56|0
1649696530000|2022-04-11 17:02:10|337.17|334.77|337.17|334.77|337.38|334.98|337.17|334.77|0
1649696540000|2022-04-11 17:02:20|337.38|334.98|337.6|335.2|337.81|335.41|337.38|334.98|0
1649696550000|2022-04-11 17:02:30|337.81|335.41|338.14|335.74|338.24|335.84|337.81|335.41|0
1649696560000|2022-04-11 17:02:40|338.03|335.63|338.03|335.63|338.46|336.06|338.03|335.63|0
1649696570000|2022-04-11 17:02:50|337.81|335.41|337.81|335.41|338.03|335.63|337.81|335.41|0
1649696580000|2022-04-11 17:03:00|338.24|335.84|338.24|335.84|338.46|336.06|338.03|335.63|0
1649696590000|2022-04-11 17:03:10|337.81|335.41|337.6|335.2|337.81|335.41|337.6|335.2|0
1649696600000|2022-04-11 17:03:20|337.38|334.98|337.6|335.2|337.6|335.2|337.38|334.98|0
1649696610000|2022-04-11 17:03:30|337.17|334.77|337.6|335.2|337.81|335.41|337.17|334.77|0
1649696620000|2022-04-11 17:03:40|338.03|335.63|338.14|335.74|338.24|335.84|338.03|335.63|0
1649696630000|2022-04-11 17:03:50|338.35|335.95|338.57|336.17|338.57|336.17|338.35|335.95|0
1649696640000|2022-04-11 17:04:00|338.88|336.48|339.1|336.7|339.1|336.7|338.88|336.48|0
1649696650000|2022-04-11 17:04:10|339.31|336.91|339.53|337.13|339.53|337.13|339.1|336.7|0
1649696660000|2022-04-11 17:04:20|339.1|336.7|338.67|336.27|339.1|336.7|338.67|336.27|0
1649696670000|2022-04-11 17:04:30|338.46|336.06|338.67|336.27|338.67|336.27|338.46|336.06|0
1649696680000|2022-04-11 17:04:40|338.46|336.06|338.35|335.95|338.46|336.06|338.24|335.84|0
1649696690000|2022-04-11 17:04:50|338.24|335.84|337.81|335.41|338.24|335.84|337.81|335.41|0
1649696700000|2022-04-11 17:05:00|338.03|335.63|338.57|336.17|338.57|336.17|338.03|335.63|0
1649696710000|2022-04-11 17:05:10|338.67|336.27|338.88|336.48|339.1|336.7|338.67|336.27|0
1649696720000|2022-04-11 17:05:20|338.67|336.27|338.46|336.06|338.67|336.27|338.46|336.06|0
1649696730000|2022-04-11 17:05:30|337.81|335.41|337.17|334.77|337.81|335.41|337.17|334.77|0
1649696740000|2022-04-11 17:05:40|337.38|334.98|336.95|334.55|337.38|334.98|336.95|334.55|0
1649696750000|2022-04-11 17:05:50|336.74|334.34|336.53|334.13|336.95|334.55|336.53|334.13|0
1649696760000|2022-04-11 17:06:00|337.17|334.77|337.81|335.41|337.81|335.41|337.17|334.77|0
1649696770000|2022-04-11 17:06:10|337.49|335.09|337.81|335.41|338.03|335.63|337.49|335.09|0
1649696780000|2022-04-11 17:06:20|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1649696790000|2022-04-11 17:06:30|337.49|335.09|337.6|335.2|337.6|335.2|337.49|335.09|0
1649696800000|2022-04-11 17:06:40|336.95|334.55|337.17|334.77|337.17|334.77|336.95|334.55|0
1649696810000|2022-04-11 17:06:50|336.95|334.55|336.95|334.55|336.95|334.55|336.74|334.34|0
1649696820000|2022-04-11 17:07:00|336.74|334.34|336.31|333.91|336.74|334.34|336.31|333.91|0
1649696830000|2022-04-11 17:07:10|336.74|334.34|336.85|334.45|336.95|334.55|336.53|334.13|0
1649696840000|2022-04-11 17:07:20|336.95|334.55|337.17|334.77|337.17|334.77|336.95|334.55|0
1649696850000|2022-04-11 17:07:30|337.38|334.98|337.38|334.98|337.6|335.2|337.38|334.98|0
1649696860000|2022-04-11 17:07:40|337.6|335.2|337.81|335.41|337.81|335.41|337.6|335.2|0
1649696870000|2022-04-11 17:07:50|337.92|335.52|337.81|335.41|337.92|335.52|337.81|335.41|0
1649696880000|2022-04-11 17:08:00|337.6|335.2|337.38|334.98|337.81|335.41|337.38|334.98|0
1649696890000|2022-04-11 17:08:10|337.17|334.77|337.17|334.77|337.17|334.77|336.74|334.34|0
1649696900000|2022-04-11 17:08:20|336.95|334.55|336.74|334.34|337.17|334.77|336.74|334.34|0
1649696910000|2022-04-11 17:08:30|336.95|334.55|336.95|334.55|337.17|334.77|336.95|334.55|0
1649696920000|2022-04-11 17:08:40|337.38|334.98|337.81|335.41|337.81|335.41|337.38|334.98|0
1649696930000|2022-04-11 17:08:50|338.03|335.63|338.88|336.48|338.88|336.48|338.03|335.63|0
1649696940000|2022-04-11 17:09:00|338.67|336.27|338.45|336.05|338.67|336.27|338.03|335.63|0
1649696950000|2022-04-11 17:09:10|338.24|335.84|338.67|336.27|338.67|336.27|338.24|335.84|0
1649696960000|2022-04-11 17:09:20|338.45|336.05|338.88|336.48|338.88|336.48|338.45|336.05|0
1649696970000|2022-04-11 17:09:30|338.78|336.38|338.45|336.05|338.78|336.38|338.45|336.05|0
1649696980000|2022-04-11 17:09:40|338.67|336.27|338.35|335.95|338.67|336.27|338.02|335.62|0
1649696990000|2022-04-11 17:09:50|338.24|335.84|338.67|336.27|338.67|336.27|338.24|335.84|0
1649697000000|2022-04-11 17:10:00|338.45|336.05|338.67|336.27|338.67|336.27|338.45|336.05|0
1649697010000|2022-04-11 17:10:10|338.88|336.48|338.67|336.27|338.88|336.48|338.67|336.27|0
1649697020000|2022-04-11 17:10:20|338.88|336.48|338.88|336.48|338.88|336.48|338.67|336.27|0
1649697030000|2022-04-11 17:10:30|339.31|336.91|339.1|336.7|339.31|336.91|339.1|336.7|0
1649697040000|2022-04-11 17:10:40|338.88|336.48|339.1|336.7|339.1|336.7|338.88|336.48|0
1649697050000|2022-04-11 17:10:50|338.67|336.27|338.45|336.05|338.78|336.38|338.45|336.05|0
1649697060000|2022-04-11 17:11:00|338.67|336.27|338.45|336.05|338.67|336.27|338.45|336.05|0
1649697070000|2022-04-11 17:11:10|338.02|335.62|337.81|335.41|338.02|335.62|337.6|335.2|0
1649697080000|2022-04-11 17:11:20|338.02|335.62|337.6|335.2|338.02|335.62|337.6|335.2|0
1649697090000|2022-04-11 17:11:30|337.17|334.77|337.38|334.98|337.38|334.98|336.74|334.34|0
1649697100000|2022-04-11 17:11:40|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1649697110000|2022-04-11 17:11:50|338.02|335.62|338.24|335.84|338.24|335.84|337.81|335.41|0
1649697120000|2022-04-11 17:12:00|338.45|336.05|338.02|335.62|338.88|336.48|337.81|335.41|0
1649697130000|2022-04-11 17:12:10|338.45|336.05|338.02|335.62|338.45|336.05|337.81|335.41|0
1649697140000|2022-04-11 17:12:20|337.81|335.41|337.17|334.77|337.81|335.41|337.17|334.77|0
1649697150000|2022-04-11 17:12:30|336.95|334.55|336.74|334.34|336.95|334.55|336.74|334.34|0
1649697160000|2022-04-11 17:12:40|336.95|334.55|337.38|334.98|337.38|334.98|336.95|334.55|0
1649697170000|2022-04-11 17:12:50|337.6|335.2|337.81|335.41|337.81|335.41|337.6|335.2|0
1649697180000|2022-04-11 17:13:00|337.6|335.2|336.95|334.55|337.6|335.2|336.74|334.34|0
1649697190000|2022-04-11 17:13:10|336.52|334.12|336.74|334.34|336.74|334.34|336.52|334.12|0
1649697200000|2022-04-11 17:13:20|336.52|334.12|336.52|334.12|336.52|334.12|336.42|334.02|0
1649697210000|2022-04-11 17:13:30|336.74|334.34|337.17|334.77|337.17|334.77|336.74|334.34|0
1649697220000|2022-04-11 17:13:40|337.38|334.98|338.02|335.62|338.02|335.62|337.38|334.98|0
1649697230000|2022-04-11 17:13:50|337.81|335.41|337.59|335.19|337.81|335.41|337.59|335.19|0
1649697240000|2022-04-11 17:14:00|337.71|335.31|338.02|335.62|338.02|335.62|337.71|335.31|0
1649697250000|2022-04-11 17:14:10|338.13|335.73|338.45|336.05|338.45|336.05|338.02|335.62|0
1649697260000|2022-04-11 17:14:20|338.35|335.95|338.67|336.27|338.67|336.27|338.35|335.95|0
1649697270000|2022-04-11 17:14:30|338.88|336.48|338.88|336.48|338.88|336.48|338.88|336.48|0
1649697280000|2022-04-11 17:14:40|338.67|336.27|337.17|334.77|338.88|336.48|337.17|334.77|0
1649697290000|2022-04-11 17:14:50|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1649697300000|2022-04-11 17:15:00|337.17|334.77|337.81|335.41|337.81|335.41|336.95|334.55|0
1649697310000|2022-04-11 17:15:10|338.02|335.62|337.81|335.41|338.02|335.62|337.81|335.41|0
1649697320000|2022-04-11 17:15:20|338.02|335.62|338.02|335.62|338.24|335.84|338.02|335.62|0
1649697330000|2022-04-11 17:15:30|338.24|335.84|338.02|335.62|338.24|335.84|338.02|335.62|0
1649697340000|2022-04-11 17:15:40|337.81|335.41|337.17|334.77|337.81|335.41|337.17|334.77|0
1649697350000|2022-04-11 17:15:50|337.38|334.98|337.81|335.41|337.81|335.41|337.38|334.98|0
1649697360000|2022-04-11 17:16:00|338.02|335.62|339.1|336.7|339.1|336.7|338.02|335.62|0
1649697370000|2022-04-11 17:16:10|339.31|336.91|339.74|337.34|339.95|337.55|339.31|336.91|0
1649697380000|2022-04-11 17:16:20|339.52|337.12|339.31|336.91|339.74|337.34|339.31|336.91|0
1649697390000|2022-04-11 17:16:30|339.52|337.12|339.52|337.12|339.52|337.12|339.31|336.91|0
1649697400000|2022-04-11 17:16:40|339.1|336.7|339.52|337.12|339.52|337.12|339.1|336.7|0
1649697410000|2022-04-11 17:16:50|339.95|337.55|339.74|337.34|339.95|337.55|339.74|337.34|0
1649697420000|2022-04-11 17:17:00|339.95|337.55|340.38|337.98|340.6|338.2|339.95|337.55|0
1649697430000|2022-04-11 17:17:10|340.6|338.2|340.81|338.41|340.81|338.41|340.6|338.2|0
1649697440000|2022-04-11 17:17:20|340.17|337.77|340.38|337.98|340.6|338.2|340.17|337.77|0
1649697450000|2022-04-11 17:17:30|340.17|337.77|340.6|338.2|340.6|338.2|340.17|337.77|0
1649697460000|2022-04-11 17:17:40|340.81|338.41|341.03|338.63|341.03|338.63|340.81|338.41|0
1649697470000|2022-04-11 17:17:50|340.81|338.41|340.38|337.98|341.03|338.63|340.38|337.98|0
1649697480000|2022-04-11 17:18:00|340.6|338.2|340.81|338.41|340.81|338.41|340.38|337.98|0
1649697490000|2022-04-11 17:18:10|340.6|338.2|341.24|338.84|341.24|338.84|340.6|338.2|0
1649697500000|2022-04-11 17:18:20|341.46|339.06|341.24|338.84|341.46|339.06|341.24|338.84|0
1649697510000|2022-04-11 17:18:30|341.46|339.06|341.03|338.63|341.46|339.06|341.03|338.63|0
1649697520000|2022-04-11 17:18:40|340.81|338.41|341.03|338.63|341.24|338.84|340.81|338.41|0
1649697530000|2022-04-11 17:18:50|341.24|338.84|341.46|339.06|341.67|339.27|341.24|338.84|0
1649697540000|2022-04-11 17:19:00|341.36|338.96|341.46|339.06|341.57|339.17|341.36|338.96|0
1649697550000|2022-04-11 17:19:10|341.03|338.63|340.6|338.2|341.03|338.63|340.6|338.2|0
1649697560000|2022-04-11 17:19:20|340.81|338.41|340.17|337.77|340.81|338.41|340.17|337.77|0
1649697570000|2022-04-11 17:19:30|340.38|337.98|340.6|338.2|340.6|338.2|340.38|337.98|0
1649697580000|2022-04-11 17:19:40|340.81|338.41|340.38|337.98|340.81|338.41|340.07|337.67|0
1649697590000|2022-04-11 17:19:50|340.17|337.77|340.17|337.77|340.38|337.98|340.17|337.77|0
1649697600000|2022-04-11 17:20:00|339.52|337.12|339.74|337.34|339.74|337.34|339.52|337.12|0
1649697610000|2022-04-11 17:20:10|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1649697620000|2022-04-11 17:20:20|339.74|337.34|339.95|337.55|339.95|337.55|339.74|337.34|0
1649697630000|2022-04-11 17:20:30|340.38|337.98|341.03|338.63|341.03|338.63|340.38|337.98|0
1649697640000|2022-04-11 17:20:40|340.81|338.41|341.14|338.74|341.14|338.74|340.81|338.41|0
1649697650000|2022-04-11 17:20:50|341.03|338.63|340.81|338.41|341.03|338.63|340.81|338.41|0
1649697660000|2022-04-11 17:21:00|341.03|338.63|341.24|338.84|341.24|338.84|341.03|338.63|0
1649697670000|2022-04-11 17:21:10|341.57|339.17|341.89|339.49|341.89|339.49|341.57|339.17|0
1649697680000|2022-04-11 17:21:20|342.1|339.7|342.1|339.7|342.32|339.92|342.1|339.7|0
1649697690000|2022-04-11 17:21:30|342.22|339.82|342.32|339.92|342.32|339.92|342.1|339.7|0
1649697700000|2022-04-11 17:21:40|342.1|339.7|342.32|339.92|342.32|339.92|342.1|339.7|0
1649697710000|2022-04-11 17:21:50|342.1|339.7|341.67|339.27|342.1|339.7|341.67|339.27|0
1649697720000|2022-04-11 17:22:00|341.89|339.49|342|339.6|342.1|339.7|341.89|339.49|0
1649697730000|2022-04-11 17:22:10|342.1|339.7|342.53|340.13|342.53|340.13|342.1|339.7|0
1649697740000|2022-04-11 17:22:20|342.75|340.35|342.97|340.57|343.18|340.78|342.75|340.35|0
1649697750000|2022-04-11 17:22:30|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1649697760000|2022-04-11 17:22:40|342.32|339.92|341.67|339.27|342.32|339.92|341.67|339.27|0
1649697770000|2022-04-11 17:22:50|342.1|339.7|341.67|339.27|342.1|339.7|341.67|339.27|0
1649697780000|2022-04-11 17:23:00|341.89|339.49|341.46|339.06|341.89|339.49|341.46|339.06|0
1649697790000|2022-04-11 17:23:10|341.24|338.84|341.24|338.84|341.46|339.06|341.24|338.84|0
1649697800000|2022-04-11 17:23:20|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1649697810000|2022-04-11 17:23:30|341.57|339.17|341.24|338.84|341.57|339.17|341.24|338.84|0
1649697820000|2022-04-11 17:23:40|342.32|339.92|342.97|340.57|342.97|340.57|342.32|339.92|0
1649697830000|2022-04-11 17:23:50|343.61|341.21|343.4|341|343.61|341.21|343.4|341|0
1649697840000|2022-04-11 17:24:00|343.61|341.21|342.97|340.57|343.61|341.21|342.97|340.57|0
1649697850000|2022-04-11 17:24:10|343.18|340.78|343.4|341|343.4|341|343.18|340.78|0
1649697860000|2022-04-11 17:24:20|343.61|341.21|343.4|341|343.61|341.21|343.29|340.89|0
1649697870000|2022-04-11 17:24:30|343.83|341.43|344.69|342.29|345.12|342.72|343.83|341.43|0
1649697880000|2022-04-11 17:24:40|344.59|342.19|344.48|342.08|344.69|342.29|344.48|342.08|0
1649697890000|2022-04-11 17:24:50|344.69|342.29|344.47|342.07|344.91|342.51|344.47|342.07|0
1649697900000|2022-04-11 17:25:00|344.04|341.64|344.26|341.86|344.26|341.86|343.83|341.43|0
1649697910000|2022-04-11 17:25:10|343.83|341.43|343.83|341.43|343.83|341.43|343.18|340.78|0
1649697920000|2022-04-11 17:25:20|344.04|341.64|344.04|341.64|344.04|341.64|343.83|341.43|0
1649697930000|2022-04-11 17:25:30|343.61|341.21|343.18|340.78|343.61|341.21|343.18|340.78|0
1649697940000|2022-04-11 17:25:40|343.4|341|343.18|340.78|343.4|341|342.96|340.56|0
1649697950000|2022-04-11 17:25:50|343.4|341|344.04|341.64|344.04|341.64|343.4|341|0
1649697960000|2022-04-11 17:26:00|343.83|341.43|343.83|341.43|343.83|341.43|343.61|341.21|0
1649697970000|2022-04-11 17:26:10|343.61|341.21|343.83|341.43|343.83|341.43|343.61|341.21|0
1649697980000|2022-04-11 17:26:20|343.4|341|343.83|341.43|343.94|341.54|343.4|341|0
1649697990000|2022-04-11 17:26:30|344.26|341.86|344.26|341.86|344.37|341.97|344.26|341.86|0
1649698000000|2022-04-11 17:26:40|344.47|342.07|344.91|342.51|344.91|342.51|344.47|342.07|0
1649698010000|2022-04-11 17:26:50|344.69|342.29|344.91|342.51|345.12|342.72|344.69|342.29|0
1649698020000|2022-04-11 17:27:00|344.69|342.29|345.77|343.37|345.77|343.37|344.69|342.29|0
1649698030000|2022-04-11 17:27:10|345.34|342.94|345.55|343.15|345.77|343.37|345.34|342.94|0
1649698040000|2022-04-11 17:27:20|345.12|342.72|344.91|342.51|345.12|342.72|344.69|342.29|0
1649698050000|2022-04-11 17:27:30|344.69|342.29|344.47|342.07|344.69|342.29|344.47|342.07|0
1649698060000|2022-04-11 17:27:40|344.69|342.29|344.47|342.07|344.69|342.29|344.47|342.07|0
1649698070000|2022-04-11 17:27:50|344.26|341.86|344.04|341.64|344.26|341.86|343.83|341.43|0
1649698080000|2022-04-11 17:28:00|344.26|341.86|344.04|341.64|344.26|341.86|344.04|341.64|0
1649698090000|2022-04-11 17:28:10|343.83|341.43|343.51|341.11|343.83|341.43|343.51|341.11|0
1649698100000|2022-04-11 17:28:20|343.39|340.99|342.53|340.13|343.39|340.99|342.53|340.13|0
1649698110000|2022-04-11 17:28:30|342.75|340.35|342.96|340.56|342.96|340.56|342.75|340.35|0
1649698120000|2022-04-11 17:28:40|342.75|340.35|342.75|340.35|342.75|340.35|342.53|340.13|0
1649698130000|2022-04-11 17:28:50|342.96|340.56|342.75|340.35|342.96|340.56|342.75|340.35|0
1649698140000|2022-04-11 17:29:00|342.96|340.56|343.72|341.32|343.72|341.32|342.96|340.56|0
1649698150000|2022-04-11 17:29:10|344.04|341.64|344.47|342.07|344.47|342.07|344.04|341.64|0
1649698160000|2022-04-11 17:29:20|344.26|341.86|344.69|342.29|344.69|342.29|344.26|341.86|0
1649698170000|2022-04-11 17:29:30|344.91|342.51|344.69|342.29|345.12|342.72|344.69|342.29|0
1649698180000|2022-04-11 17:29:40|344.91|342.51|344.69|342.29|344.91|342.51|344.69|342.29|0
1649698190000|2022-04-11 17:29:50|344.47|342.07|343.72|341.32|344.47|342.07|343.72|341.32|0
1649698200000|2022-04-11 17:30:00|343.83|341.43|343.61|341.21|343.83|341.43|343.61|341.21|0
1649698210000|2022-04-11 17:30:10|343.39|340.99|342.53|340.13|343.39|340.99|342.53|340.13|0
1649698220000|2022-04-11 17:30:20|342.75|340.35|342.43|340.03|342.75|340.35|342.32|339.92|0
1649698230000|2022-04-11 17:30:30|342.53|340.13|342.32|339.92|342.75|340.35|342.32|339.92|0
1649698240000|2022-04-11 17:30:40|342.1|339.7|341.89|339.49|342.1|339.7|341.89|339.49|0
1649698250000|2022-04-11 17:30:50|342.1|339.7|342.1|339.7|342.1|339.7|341.67|339.27|0
1649698260000|2022-04-11 17:31:00|341.89|339.49|342.1|339.7|342.53|340.13|341.89|339.49|0
1649698270000|2022-04-11 17:31:10|342|339.6|341.45|339.05|342|339.6|341.45|339.05|0
1649698280000|2022-04-11 17:31:20|341.24|338.84|341.45|339.05|341.45|339.05|341.02|338.62|0
1649698290000|2022-04-11 17:31:30|341.24|338.84|341.67|339.27|341.67|339.27|341.24|338.84|0
1649698300000|2022-04-11 17:31:40|341.45|339.05|341.02|338.62|341.45|339.05|341.02|338.62|0
1649698310000|2022-04-11 17:31:50|341.45|339.05|340.81|338.41|341.45|339.05|340.81|338.41|0
1649698320000|2022-04-11 17:32:00|341.24|338.84|340.59|338.19|341.24|338.84|340.59|338.19|0
1649698330000|2022-04-11 17:32:10|340.81|338.41|340.38|337.98|340.81|338.41|340.38|337.98|0
1649698340000|2022-04-11 17:32:20|341.24|338.84|341.67|339.27|341.67|339.27|341.02|338.62|0
1649698350000|2022-04-11 17:32:30|341.89|339.49|341.67|339.27|341.89|339.49|341.67|339.27|0
1649698360000|2022-04-11 17:32:40|341.45|339.05|341.45|339.05|341.67|339.27|341.45|339.05|0
1649698370000|2022-04-11 17:32:50|341.67|339.27|341.24|338.84|341.67|339.27|341.24|338.84|0
1649698380000|2022-04-11 17:33:00|341.67|339.27|341.24|338.84|341.67|339.27|341.02|338.62|0
1649698390000|2022-04-11 17:33:10|341.45|339.05|341.45|339.05|341.45|339.05|341.24|338.84|0
1649698400000|2022-04-11 17:33:20|341.67|339.27|341.24|338.84|341.67|339.27|341.24|338.84|0
1649698410000|2022-04-11 17:33:30|341.45|339.05|341.88|339.48|341.88|339.48|341.45|339.05|0
1649698420000|2022-04-11 17:33:40|342.21|339.81|342.32|339.92|342.32|339.92|342.1|339.7|0
1649698430000|2022-04-11 17:33:50|342.1|339.7|342.1|339.7|342.32|339.92|342.1|339.7|0
1649698440000|2022-04-11 17:34:00|341.88|339.48|342.1|339.7|342.1|339.7|341.88|339.48|0
1649698460000|2022-04-11 17:34:20|342.43|340.03|342.32|339.92|342.43|340.03|342.32|339.92|0
1649698470000|2022-04-11 17:34:30|342.53|340.13|342.1|339.7|342.53|340.13|342.1|339.7|0
1649698480000|2022-04-11 17:34:40|341.88|339.48|341.24|338.84|341.88|339.48|341.24|338.84|0
1649698490000|2022-04-11 17:34:50|340.81|338.41|340.38|337.98|340.81|338.41|340.38|337.98|0
1649698500000|2022-04-11 17:35:00|340.16|337.76|339.95|337.55|340.16|337.76|339.95|337.55|0
1649698510000|2022-04-11 17:35:10|339.52|337.12|339.3|336.9|339.52|337.12|339.3|336.9|0
1649698520000|2022-04-11 17:35:20|338.87|336.47|339.52|337.12|339.52|337.12|338.66|336.26|0
1649698530000|2022-04-11 17:35:30|339.95|337.55|340.38|337.98|340.38|337.98|339.95|337.55|0
1649698540000|2022-04-11 17:35:40|341.02|338.62|340.81|338.41|341.02|338.62|340.81|338.41|0
1649698550000|2022-04-11 17:35:50|341.02|338.62|341.02|338.62|341.02|338.62|340.59|338.19|0
1649698560000|2022-04-11 17:36:00|341.67|339.27|341.45|339.05|341.67|339.27|341.35|338.95|0
1649698570000|2022-04-11 17:36:10|341.67|339.27|341.88|339.48|341.88|339.48|341.67|339.27|0
1649698580000|2022-04-11 17:36:20|342.1|339.7|342.53|340.13|342.75|340.35|342.1|339.7|0
1649698590000|2022-04-11 17:36:30|342.31|339.91|342.75|340.35|342.75|340.35|342.31|339.91|0
1649698600000|2022-04-11 17:36:40|342.96|340.56|343.18|340.78|343.18|340.78|342.96|340.56|0
1649698610000|2022-04-11 17:36:50|343.39|340.99|344.58|342.18|344.58|342.18|343.39|340.99|0
1649698620000|2022-04-11 17:37:00|344.47|342.07|342.96|340.56|344.47|342.07|342.96|340.56|0
1649698630000|2022-04-11 17:37:10|343.29|340.89|343.39|340.99|343.39|340.99|343.29|340.89|0
1649698640000|2022-04-11 17:37:20|343.61|341.21|343.39|340.99|343.61|341.21|343.39|340.99|0
1649698650000|2022-04-11 17:37:30|343.61|341.21|343.61|341.21|343.61|341.21|343.61|341.21|0
1649698660000|2022-04-11 17:37:40|343.39|340.99|343.18|340.78|343.39|340.99|343.18|340.78|0
1649698670000|2022-04-11 17:37:50|342.31|339.91|342.53|340.13|342.75|340.35|342.31|339.91|0
1649698680000|2022-04-11 17:38:00|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1649698690000|2022-04-11 17:38:10|342.1|339.7|341.88|339.48|342.1|339.7|341.88|339.48|0
1649698700000|2022-04-11 17:38:20|342.53|340.13|343.18|340.78|343.39|340.99|342.53|340.13|0
1649698710000|2022-04-11 17:38:30|342.96|340.56|342.64|340.24|342.96|340.56|342.53|340.13|0
1649698720000|2022-04-11 17:38:40|342.74|340.34|342.74|340.34|342.74|340.34|342.53|340.13|0
1649698730000|2022-04-11 17:38:50|342.53|340.13|342.53|340.13|342.53|340.13|342.43|340.03|0
1649698740000|2022-04-11 17:39:00|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1649698750000|2022-04-11 17:39:10|342.53|340.13|342.53|340.13|342.74|340.34|342.53|340.13|0
1649698760000|2022-04-11 17:39:20|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1649698770000|2022-04-11 17:39:30|342.53|340.13|342.31|339.91|342.53|340.13|342.31|339.91|0
1649698780000|2022-04-11 17:39:40|342.1|339.7|342.21|339.81|342.21|339.81|342.1|339.7|0
1649698790000|2022-04-11 17:39:50|341.67|339.27|341.45|339.05|341.67|339.27|341.45|339.05|0
1649698800000|2022-04-11 17:40:00|341.78|339.38|342.1|339.7|342.1|339.7|341.78|339.38|0
1649698810000|2022-04-11 17:40:10|341.45|339.05|341.45|339.05|341.88|339.48|341.45|339.05|0
1649698820000|2022-04-11 17:40:20|341.35|338.95|341.02|338.62|341.35|338.95|341.02|338.62|0
1649698830000|2022-04-11 17:40:30|340.81|338.41|340.16|337.76|340.81|338.41|340.16|337.76|0
1649698840000|2022-04-11 17:40:40|340.27|337.87|340.16|337.76|340.59|338.19|340.16|337.76|0
1649698850000|2022-04-11 17:40:50|339.95|337.55|339.73|337.33|339.95|337.55|339.73|337.33|0
1649698860000|2022-04-11 17:41:00|339.52|337.12|339.2|336.8|339.52|337.12|339.09|336.69|0
1649698870000|2022-04-11 17:41:10|338.87|336.47|339.52|337.12|339.52|337.12|338.87|336.47|0
1649698880000|2022-04-11 17:41:20|339.3|336.9|339.09|336.69|339.3|336.9|339.09|336.69|0
1649698890000|2022-04-11 17:41:30|339.52|337.12|339.73|337.33|340.16|337.76|339.52|337.12|0
1649698900000|2022-04-11 17:41:40|340.06|337.66|340.38|337.98|340.59|338.19|340.06|337.66|0
1649698910000|2022-04-11 17:41:50|340.59|338.19|341.13|338.73|341.13|338.73|340.59|338.19|0
1649698920000|2022-04-11 17:42:00|341.45|339.05|341.67|339.27|341.67|339.27|341.24|338.84|0
1649698930000|2022-04-11 17:42:10|341.78|339.38|341.02|338.62|341.78|339.38|341.02|338.62|0
1649698940000|2022-04-11 17:42:20|340.81|338.41|341.24|338.84|341.24|338.84|340.81|338.41|0
1649698950000|2022-04-11 17:42:30|341.45|339.05|341.45|339.05|341.45|339.05|341.24|338.84|0
1649698960000|2022-04-11 17:42:40|341.24|338.84|341.24|338.84|341.24|338.84|341.13|338.73|0
1649698970000|2022-04-11 17:42:50|340.81|338.41|341.02|338.62|341.13|338.73|340.81|338.41|0
1649698980000|2022-04-11 17:43:00|341.24|338.84|340.59|338.19|341.24|338.84|340.38|337.98|0
1649698990000|2022-04-11 17:43:10|340.38|337.98|339.95|337.55|340.38|337.98|339.95|337.55|0
1649699000000|2022-04-11 17:43:20|340.16|337.76|340.16|337.76|340.16|337.76|339.73|337.33|0
1649699010000|2022-04-11 17:43:30|339.95|337.55|341.02|338.62|341.02|338.62|339.95|337.55|0
1649699020000|2022-04-11 17:43:40|340.81|338.41|340.92|338.52|341.24|338.84|340.81|338.41|0
1649699030000|2022-04-11 17:43:50|341.02|338.62|340.38|337.98|341.02|338.62|340.38|337.98|0
1649699040000|2022-04-11 17:44:00|340.81|338.41|341.02|338.62|341.13|338.73|340.81|338.41|0
1649699050000|2022-04-11 17:44:10|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1649699060000|2022-04-11 17:44:20|341.67|339.27|341.45|339.05|341.67|339.27|341.45|339.05|0
1649699070000|2022-04-11 17:44:30|341.02|338.62|341.45|339.05|341.45|339.05|341.02|338.62|0
1649699080000|2022-04-11 17:44:40|341.67|339.27|341.67|339.27|341.88|339.48|341.67|339.27|0
1649699090000|2022-04-11 17:44:50|341.88|339.48|341.78|339.38|342.31|339.91|341.78|339.38|0
1649699100000|2022-04-11 17:45:00|342.1|339.7|342.31|339.91|342.31|339.91|341.88|339.48|0
1649699110000|2022-04-11 17:45:10|341.67|339.27|341.67|339.27|342.1|339.7|341.67|339.27|0
1649699120000|2022-04-11 17:45:20|341.88|339.48|341.45|339.05|341.88|339.48|341.45|339.05|0
1649699130000|2022-04-11 17:45:30|341.67|339.27|341.24|338.84|341.67|339.27|341.24|338.84|0
1649699140000|2022-04-11 17:45:40|341.02|338.62|340.59|338.19|341.02|338.62|340.59|338.19|0
1649699150000|2022-04-11 17:45:50|341.02|338.62|340.8|338.4|341.24|338.84|340.8|338.4|0
1649699160000|2022-04-11 17:46:00|340.37|337.97|340.59|338.19|340.59|338.19|340.37|337.97|0
1649699170000|2022-04-11 17:46:10|341.02|338.62|341.45|339.05|341.45|339.05|341.02|338.62|0
1649699180000|2022-04-11 17:46:20|341.67|339.27|342.31|339.91|342.31|339.91|341.56|339.16|0
1649699200000|2022-04-11 17:46:40|341.88|339.48|341.45|339.05|341.88|339.48|341.45|339.05|0
1649699210000|2022-04-11 17:46:50|341.88|339.48|341.88|339.48|342.1|339.7|341.88|339.48|0
1649699220000|2022-04-11 17:47:00|342.1|339.7|341.88|339.48|342.1|339.7|341.88|339.48|0
1649699230000|2022-04-11 17:47:10|342.1|339.7|340.59|338.19|342.1|339.7|340.59|338.19|0
1649699240000|2022-04-11 17:47:20|340.8|338.4|340.8|338.4|341.02|338.62|340.8|338.4|0
1649699250000|2022-04-11 17:47:30|341.02|338.62|340.7|338.3|341.02|338.62|340.7|338.3|0
1649699260000|2022-04-11 17:47:40|341.02|338.62|341.02|338.62|341.23|338.83|341.02|338.62|0
1649699270000|2022-04-11 17:47:50|341.45|339.05|341.45|339.05|341.45|339.05|341.35|338.95|0
1649699280000|2022-04-11 17:48:00|341.66|339.26|341.23|338.83|341.66|339.26|341.23|338.83|0
1649699290000|2022-04-11 17:48:10|340.8|338.4|340.8|338.4|340.8|338.4|340.59|338.19|0
1649699300000|2022-04-11 17:48:20|340.37|337.97|340.37|337.97|340.59|338.19|340.37|337.97|0
1649699310000|2022-04-11 17:48:30|340.59|338.19|340.8|338.4|341.02|338.62|340.59|338.19|0
1649699320000|2022-04-11 17:48:40|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1649699330000|2022-04-11 17:48:50|340.7|338.3|340.59|338.19|340.7|338.3|340.59|338.19|0
1649699340000|2022-04-11 17:49:00|340.8|338.4|341.02|338.62|341.02|338.62|340.59|338.19|0
1649699350000|2022-04-11 17:49:10|341.23|338.83|341.35|338.95|341.35|338.95|341.23|338.83|0
1649699360000|2022-04-11 17:49:20|341.66|339.26|342.1|339.7|342.31|339.91|341.66|339.26|0
1649699370000|2022-04-11 17:49:30|342.21|339.81|341.66|339.26|342.21|339.81|341.66|339.26|0
1649699380000|2022-04-11 17:49:40|341.45|339.05|341.45|339.05|341.45|339.05|341.23|338.83|0
1649699390000|2022-04-11 17:49:50|341.56|339.16|341.45|339.05|341.66|339.26|341.45|339.05|0
1649699400000|2022-04-11 17:50:00|341.66|339.26|342.09|339.69|342.09|339.69|341.66|339.26|0
1649699410000|2022-04-11 17:50:10|341.88|339.48|341.45|339.05|341.88|339.48|341.45|339.05|0
1649699420000|2022-04-11 17:50:20|341.88|339.48|342.09|339.69|342.09|339.69|341.88|339.48|0
1649699430000|2022-04-11 17:50:30|342.31|339.91|342.31|339.91|342.31|339.91|342.21|339.81|0
1649699440000|2022-04-11 17:50:40|342.53|340.13|342.31|339.91|342.53|340.13|342.31|339.91|0
1649699450000|2022-04-11 17:50:50|342.53|340.13|342.31|339.91|342.53|340.13|342.09|339.69|0
1649699460000|2022-04-11 17:51:00|342.42|340.02|342.31|339.91|342.42|340.02|342.09|339.69|0
1649699470000|2022-04-11 17:51:10|342.53|340.13|342.31|339.91|342.53|340.13|342.31|339.91|0
1649699480000|2022-04-11 17:51:20|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1649699490000|2022-04-11 17:51:30|342.31|339.91|341.66|339.26|342.31|339.91|341.66|339.26|0
1649699500000|2022-04-11 17:51:40|341.88|339.48|341.88|339.48|342.09|339.69|341.88|339.48|0
1649699510000|2022-04-11 17:51:50|341.66|339.26|341.45|339.05|341.66|339.26|341.45|339.05|0
1649699520000|2022-04-11 17:52:00|341.23|338.83|341.45|339.05|341.45|339.05|341.02|338.62|0
1649699530000|2022-04-11 17:52:10|341.23|338.83|341.56|339.16|341.56|339.16|341.23|338.83|0
1649699540000|2022-04-11 17:52:20|341.45|339.05|342.09|339.69|342.09|339.69|341.45|339.05|0
1649699550000|2022-04-11 17:52:30|342.31|339.91|342.09|339.69|342.31|339.91|342.09|339.69|0
1649699560000|2022-04-11 17:52:40|342.31|339.91|341.88|339.48|342.31|339.91|341.88|339.48|0
1649699570000|2022-04-11 17:52:50|342.09|339.69|341.88|339.48|342.09|339.69|341.88|339.48|0
1649699580000|2022-04-11 17:53:00|341.66|339.26|341.23|338.83|341.66|339.26|341.23|338.83|0
1649699590000|2022-04-11 17:53:10|341.45|339.05|341.66|339.26|341.66|339.26|341.23|338.83|0
1649699600000|2022-04-11 17:53:20|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1649699610000|2022-04-11 17:53:30|341.66|339.26|341.56|339.16|341.66|339.26|341.45|339.05|0
1649699620000|2022-04-11 17:53:40|341.66|339.26|341.23|338.83|341.66|339.26|341.23|338.83|0
1649699630000|2022-04-11 17:53:50|341.45|339.05|341.66|339.26|341.88|339.48|341.45|339.05|0
1649699640000|2022-04-11 17:54:00|342.09|339.69|342.31|339.91|342.31|339.91|342.09|339.69|0
1649699650000|2022-04-11 17:54:10|342.09|339.69|341.66|339.26|342.09|339.69|341.66|339.26|0
1649699660000|2022-04-11 17:54:20|341.23|338.83|341.66|339.26|341.66|339.26|341.23|338.83|0
1649699670000|2022-04-11 17:54:30|341.45|339.05|341.56|339.16|341.56|339.16|341.45|339.05|0
1649699680000|2022-04-11 17:54:40|341.88|339.48|341.66|339.26|341.88|339.48|341.66|339.26|0
1649699690000|2022-04-11 17:54:50|341.88|339.48|342.09|339.69|342.09|339.69|341.88|339.48|0
1649699700000|2022-04-11 17:55:00|342.31|339.91|342.21|339.81|342.52|340.12|342.21|339.81|0
1649699710000|2022-04-11 17:55:10|341.99|339.59|341.23|338.83|342.09|339.69|341.23|338.83|0
1649699720000|2022-04-11 17:55:20|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1649699730000|2022-04-11 17:55:30|341.23|338.83|341.13|338.73|341.23|338.83|341.13|338.73|0
1649699740000|2022-04-11 17:55:40|341.02|338.62|340.59|338.19|341.02|338.62|340.59|338.19|0
1649699750000|2022-04-11 17:55:50|340.8|338.4|341.88|339.48|342.09|339.69|340.8|338.4|0
1649699760000|2022-04-11 17:56:00|342.09|339.69|343.17|340.77|343.17|340.77|342.09|339.69|0
1649699770000|2022-04-11 17:56:10|342.95|340.55|342.95|340.55|343.17|340.77|342.95|340.55|0
1649699780000|2022-04-11 17:56:20|342.74|340.34|342.95|340.55|342.95|340.55|342.74|340.34|0
1649699790000|2022-04-11 17:56:30|342.74|340.34|342.52|340.12|342.74|340.34|342.52|340.12|0
1649699800000|2022-04-11 17:56:40|342.09|339.69|342.09|339.69|342.52|340.12|342.09|339.69|0
1649699810000|2022-04-11 17:56:50|341.99|339.59|341.66|339.26|341.99|339.59|341.45|339.05|0
1649699820000|2022-04-11 17:57:00|341.88|339.48|341.88|339.48|341.88|339.48|341.88|339.48|0
1649699830000|2022-04-11 17:57:10|341.66|339.26|342.09|339.69|342.09|339.69|341.66|339.26|0
1649699840000|2022-04-11 17:57:20|342.31|339.91|342.09|339.69|342.31|339.91|341.88|339.48|0
1649699850000|2022-04-11 17:57:30|342.31|339.91|342.09|339.69|342.31|339.91|342.09|339.69|0
1649699860000|2022-04-11 17:57:40|342.2|339.8|341.66|339.26|342.2|339.8|341.66|339.26|0
1649699870000|2022-04-11 17:57:50|341.88|339.48|341.77|339.37|342.09|339.69|341.77|339.37|0
1649699880000|2022-04-11 17:58:00|341.66|339.26|341.45|339.05|341.66|339.26|341.45|339.05|0
1649699890000|2022-04-11 17:58:10|341.66|339.26|341.45|339.05|341.66|339.26|341.45|339.05|0
1649699900000|2022-04-11 17:58:20|341.88|339.48|342.09|339.69|342.31|339.91|341.88|339.48|0
1649699910000|2022-04-11 17:58:30|341.99|339.59|341.23|338.83|341.99|339.59|341.23|338.83|0
1649699920000|2022-04-11 17:58:40|341.45|339.05|341.45|339.05|341.45|339.05|341.23|338.83|0
1649699930000|2022-04-11 17:58:50|340.16|337.76|339.94|337.54|340.37|337.97|339.94|337.54|0
1649699940000|2022-04-11 17:59:00|340.16|337.76|339.51|337.11|340.16|337.76|339.51|337.11|0
1649699950000|2022-04-11 17:59:10|339.94|337.54|339.3|336.9|339.94|337.54|339.3|336.9|0
1649699960000|2022-04-11 17:59:20|339.41|337.01|339.51|337.11|339.51|337.11|339.3|336.9|0
1649699970000|2022-04-11 17:59:30|339.73|337.33|339.73|337.33|339.73|337.33|339.51|337.11|0
1649699980000|2022-04-11 17:59:40|339.94|337.54|339.94|337.54|339.94|337.54|339.73|337.33|0
1649699990000|2022-04-11 17:59:50|339.73|337.33|339.73|337.33|339.73|337.33|339.3|336.9|0
1649700000000|2022-04-11 18:00:00|339.51|337.11|338.65|336.25|339.51|337.11|338.65|336.25|0
1649700010000|2022-04-11 18:00:10|339.41|337.01|339.51|337.11|339.51|337.11|339.08|336.68|0
1649700020000|2022-04-11 18:00:20|339.3|336.9|338.87|336.47|339.51|337.11|338.87|336.47|0
1649700030000|2022-04-11 18:00:30|339.08|336.68|340.59|338.19|340.59|338.19|339.08|336.68|0
1649700040000|2022-04-11 18:00:40|340.8|338.4|341.02|338.62|341.23|338.83|340.8|338.4|0
1649700050000|2022-04-11 18:00:50|340.8|338.4|341.23|338.83|341.23|338.83|340.8|338.4|0
1649700060000|2022-04-11 18:01:00|341.66|339.26|342.31|339.91|342.31|339.91|341.66|339.26|0
1649700070000|2022-04-11 18:01:10|341.88|339.48|342.52|340.12|342.52|340.12|341.88|339.48|0
1649700080000|2022-04-11 18:01:20|342.31|339.91|342.31|339.91|342.31|339.91|342.09|339.69|0
1649700090000|2022-04-11 18:01:30|342.09|339.69|341.66|339.26|342.09|339.69|341.66|339.26|0
1649700100000|2022-04-11 18:01:40|341.45|339.05|341.45|339.05|341.45|339.05|341.01|338.61|0
1649700110000|2022-04-11 18:01:50|341.99|339.59|342.52|340.12|342.52|340.12|341.99|339.59|0
1649700120000|2022-04-11 18:02:00|342.63|340.23|342.31|339.91|342.74|340.34|342.31|339.91|0
1649700130000|2022-04-11 18:02:10|342.09|339.69|341.23|338.83|342.09|339.69|341.23|338.83|0
1649700140000|2022-04-11 18:02:20|341.01|338.61|341.45|339.05|341.45|339.05|341.01|338.61|0
1649700150000|2022-04-11 18:02:30|341.44|339.04|341.44|339.04|341.66|339.26|341.44|339.04|0
1649700160000|2022-04-11 18:02:40|341.66|339.26|341.44|339.04|341.66|339.26|341.44|339.04|0
1649700170000|2022-04-11 18:02:50|341.66|339.26|341.66|339.26|341.66|339.26|341.44|339.04|0
1649700180000|2022-04-11 18:03:00|341.88|339.48|343.38|340.98|343.38|340.98|341.88|339.48|0
1649700190000|2022-04-11 18:03:10|343.6|341.2|343.6|341.2|343.82|341.42|343.6|341.2|0
1649700200000|2022-04-11 18:03:20|343.38|340.98|343.6|341.2|343.82|341.42|343.38|340.98|0
1649700210000|2022-04-11 18:03:30|343.17|340.77|343.38|340.98|343.38|340.98|343.17|340.77|0
1649700220000|2022-04-11 18:03:40|343.17|340.77|343.38|340.98|343.38|340.98|343.17|340.77|0
1649700230000|2022-04-11 18:03:50|343.5|341.1|343.38|340.98|343.5|341.1|343.38|340.98|0
1649700240000|2022-04-11 18:04:00|343.17|340.77|343.17|340.77|343.17|340.77|343.17|340.77|0
1649700250000|2022-04-11 18:04:10|342.95|340.55|342.31|339.91|342.95|340.55|342.31|339.91|0
1649700260000|2022-04-11 18:04:20|342.09|339.69|342.31|339.91|342.52|340.12|342.09|339.69|0
1649700270000|2022-04-11 18:04:30|342.52|340.12|342.52|340.12|342.74|340.34|342.52|340.12|0
1649700280000|2022-04-11 18:04:40|342.31|339.91|342.31|339.91|342.31|339.91|341.87|339.47|0
1649700290000|2022-04-11 18:04:50|342.09|339.69|342.52|340.12|342.52|340.12|342.09|339.69|0
1649700300000|2022-04-11 18:05:00|342.09|339.69|342.31|339.91|342.31|339.91|341.66|339.26|0
1649700310000|2022-04-11 18:05:10|342.52|340.12|342.95|340.55|342.95|340.55|342.52|340.12|0
1649700320000|2022-04-11 18:05:20|343.17|340.77|342.85|340.45|343.17|340.77|342.85|340.45|0
1649700330000|2022-04-11 18:05:30|343.17|340.77|342.74|340.34|343.17|340.77|342.74|340.34|0
1649700340000|2022-04-11 18:05:40|342.31|339.91|341.44|339.04|342.31|339.91|341.44|339.04|0
1649700350000|2022-04-11 18:05:50|341.23|338.83|341.44|339.04|341.44|339.04|341.23|338.83|0
1649700360000|2022-04-11 18:06:00|341.56|339.16|341.23|338.83|341.56|339.16|341.23|338.83|0
1649700370000|2022-04-11 18:06:10|341.44|339.04|340.8|338.4|341.44|339.04|340.8|338.4|0
1649700380000|2022-04-11 18:06:20|340.58|338.18|340.58|338.18|340.8|338.4|340.58|338.18|0
1649700390000|2022-04-11 18:06:30|340.37|337.97|340.58|338.18|340.58|338.18|340.37|337.97|0
1649700400000|2022-04-11 18:06:40|340.37|337.97|338.44|336.04|340.37|337.97|338.44|336.04|0
1649700410000|2022-04-11 18:06:50|338.22|335.82|338.65|336.25|338.65|336.25|338.22|335.82|0
1649700420000|2022-04-11 18:07:00|338.44|336.04|338.22|335.82|338.65|336.25|338.22|335.82|0
1649700430000|2022-04-11 18:07:10|338.44|336.04|337.9|335.5|338.44|336.04|337.69|335.29|0
1649700440000|2022-04-11 18:07:20|337.79|335.39|338.22|335.82|338.22|335.82|337.36|334.96|0
1649700450000|2022-04-11 18:07:30|338.44|336.04|338.86|336.46|338.86|336.46|338.22|335.82|0
1649700460000|2022-04-11 18:07:40|338.65|336.25|337.47|335.07|338.65|336.25|337.47|335.07|0
1649700470000|2022-04-11 18:07:50|337.58|335.18|337.36|334.96|337.79|335.39|337.36|334.96|0
1649700480000|2022-04-11 18:08:00|336.72|334.32|337.15|334.75|337.15|334.75|336.51|334.11|0
1649700490000|2022-04-11 18:08:10|336.51|334.11|336.72|334.32|336.72|334.32|336.51|334.11|0
1649700500000|2022-04-11 18:08:20|336.93|334.53|336.72|334.32|337.58|335.18|336.72|334.32|0
1649700510000|2022-04-11 18:08:30|336.93|334.53|336.29|333.89|336.93|334.53|336.29|333.89|0
1649700520000|2022-04-11 18:08:40|336.72|334.32|336.93|334.53|336.93|334.53|336.72|334.32|0
1649700530000|2022-04-11 18:08:50|336.51|334.11|337.36|334.96|337.36|334.96|336.51|334.11|0
1649700540000|2022-04-11 18:09:00|337.15|334.75|336.72|334.32|337.36|334.96|336.72|334.32|0
1649700550000|2022-04-11 18:09:10|337.36|334.96|336.72|334.32|337.36|334.96|336.72|334.32|0
1649700560000|2022-04-11 18:09:20|336.93|334.53|336.72|334.32|336.93|334.53|336.72|334.32|0
1649700570000|2022-04-11 18:09:30|336.93|334.53|336.93|334.53|337.36|334.96|336.93|334.53|0
1649700580000|2022-04-11 18:09:40|337.15|334.75|337.05|334.65|337.15|334.75|336.93|334.53|0
1649700590000|2022-04-11 18:09:50|336.72|334.32|337.58|335.18|337.58|335.18|336.72|334.32|0
1649700600000|2022-04-11 18:10:00|338.01|335.61|337.9|335.5|338.22|335.82|337.9|335.5|0
1649700610000|2022-04-11 18:10:10|337.79|335.39|337.15|334.75|337.79|335.39|336.93|334.53|0
1649700620000|2022-04-11 18:10:20|337.36|334.96|337.15|334.75|337.58|335.18|337.15|334.75|0
1649700630000|2022-04-11 18:10:30|337.58|335.18|337.15|334.75|337.58|335.18|337.15|334.75|0
1649700640000|2022-04-11 18:10:40|336.93|334.53|337.15|334.75|337.15|334.75|336.93|334.53|0
1649700650000|2022-04-11 18:10:50|336.93|334.53|337.36|334.96|337.58|335.18|336.93|334.53|0
1649700660000|2022-04-11 18:11:00|337.79|335.39|338|335.6|338.22|335.82|337.79|335.39|0
1649700670000|2022-04-11 18:11:10|338.22|335.82|337.79|335.39|338.22|335.82|337.79|335.39|0
1649700680000|2022-04-11 18:11:20|338.22|335.82|338.43|336.03|338.43|336.03|338.22|335.82|0
1649700690000|2022-04-11 18:11:30|338.22|335.82|338.43|336.03|338.43|336.03|338.22|335.82|0
1649700700000|2022-04-11 18:11:40|338.65|336.25|339.94|337.54|340.15|337.75|338.65|336.25|0
1649700710000|2022-04-11 18:11:50|339.72|337.32|340.15|337.75|340.15|337.75|339.72|337.32|0
1649700720000|2022-04-11 18:12:00|339.72|337.32|340.15|337.75|340.15|337.75|339.72|337.32|0
1649700730000|2022-04-11 18:12:10|340.26|337.86|340.58|338.18|340.58|338.18|340.15|337.75|0
1649700740000|2022-04-11 18:12:20|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1649700750000|2022-04-11 18:12:30|340.58|338.18|340.37|337.97|340.69|338.29|340.37|337.97|0
1649700760000|2022-04-11 18:12:40|340.58|338.18|340.37|337.97|340.58|338.18|340.37|337.97|0
1649700770000|2022-04-11 18:12:50|340.58|338.18|340.58|338.18|340.8|338.4|340.58|338.18|0
1649700780000|2022-04-11 18:13:00|340.8|338.4|341.66|339.26|341.66|339.26|340.8|338.4|0
1649700790000|2022-04-11 18:13:10|341.23|338.83|341.23|338.83|341.44|339.04|341.23|338.83|0
1649700800000|2022-04-11 18:13:20|341.44|339.04|342.09|339.69|342.09|339.69|341.44|339.04|0
1649700820000|2022-04-11 18:13:40|341.87|339.47|341.66|339.26|341.87|339.47|341.66|339.26|0
1649700830000|2022-04-11 18:13:50|341.55|339.15|341.87|339.47|341.87|339.47|341.44|339.04|0
1649700840000|2022-04-11 18:14:00|341.66|339.26|341.66|339.26|341.87|339.47|341.66|339.26|0
1649700850000|2022-04-11 18:14:10|341.77|339.37|342.3|339.9|342.3|339.9|341.77|339.37|0
1649700860000|2022-04-11 18:14:20|342.95|340.55|344.03|341.63|344.03|341.63|342.95|340.55|0
1649700870000|2022-04-11 18:14:30|344.24|341.84|344.89|342.49|344.89|342.49|344.24|341.84|0
1649700880000|2022-04-11 18:14:40|345.11|342.71|345.11|342.71|345.32|342.92|345.11|342.71|0
1649700890000|2022-04-11 18:14:50|344.89|342.49|344.68|342.28|344.89|342.49|344.68|342.28|0
1649700900000|2022-04-11 18:15:00|345.22|342.82|345.76|343.36|345.76|343.36|345.22|342.82|0
1649700910000|2022-04-11 18:15:10|345.97|343.57|345.76|343.36|345.97|343.57|345.76|343.36|0
1649700920000|2022-04-11 18:15:20|345.54|343.14|345.97|343.57|345.97|343.57|345.54|343.14|0
1649700930000|2022-04-11 18:15:30|345.87|343.47|345.97|343.57|345.97|343.57|345.76|343.36|0
1649700940000|2022-04-11 18:15:40|346.19|343.79|346.4|344|346.4|344|345.97|343.57|0
1649700950000|2022-04-11 18:15:50|346.19|343.79|345.97|343.57|346.19|343.79|345.97|343.57|0
1649700960000|2022-04-11 18:16:00|346.19|343.79|345.97|343.57|346.19|343.79|345.54|343.14|0
1649700970000|2022-04-11 18:16:10|346.4|344|345.97|343.57|346.4|344|345.97|343.57|0
1649700980000|2022-04-11 18:16:20|346.19|343.79|345.97|343.57|346.19|343.79|345.97|343.57|0
1649700990000|2022-04-11 18:16:30|345.65|343.25|345.54|343.14|345.76|343.36|345.54|343.14|0
1649701000000|2022-04-11 18:16:40|345.76|343.36|345.54|343.14|345.76|343.36|345.54|343.14|0
1649701010000|2022-04-11 18:16:50|345.76|343.36|346.19|343.79|346.19|343.79|345.76|343.36|0
1649701020000|2022-04-11 18:17:00|345.97|343.57|345.97|343.57|346.19|343.79|345.97|343.57|0
1649701030000|2022-04-11 18:17:10|345.75|343.35|345.54|343.14|345.75|343.35|345.32|342.92|0
1649701040000|2022-04-11 18:17:20|345.87|343.47|345.97|343.57|345.97|343.57|345.87|343.47|0
1649701050000|2022-04-11 18:17:30|346.08|343.68|345.97|343.57|346.08|343.68|345.97|343.57|0
1649701060000|2022-04-11 18:17:40|345.75|343.35|345.54|343.14|345.75|343.35|345.32|342.92|0
1649701070000|2022-04-11 18:17:50|345.75|343.35|345.32|342.92|345.75|343.35|345.32|342.92|0
1649701080000|2022-04-11 18:18:00|345.11|342.71|344.67|342.27|345.11|342.71|344.67|342.27|0
1649701090000|2022-04-11 18:18:10|344.89|342.49|345.11|342.71|345.32|342.92|344.89|342.49|0
1649701100000|2022-04-11 18:18:20|345.32|342.92|346.19|343.79|346.19|343.79|345.32|342.92|0
1649701110000|2022-04-11 18:18:30|345.97|343.57|345.97|343.57|345.97|343.57|345.75|343.35|0
1649701120000|2022-04-11 18:18:40|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1649701130000|2022-04-11 18:18:50|345.54|343.14|345.97|343.57|345.97|343.57|345.54|343.14|0
1649701140000|2022-04-11 18:19:00|345.75|343.35|345.75|343.35|345.97|343.57|345.75|343.35|0
1649701150000|2022-04-11 18:19:10|345.65|343.25|345.32|342.92|345.65|343.25|345.11|342.71|0
1649701160000|2022-04-11 18:19:20|345.54|343.14|345.75|343.35|345.97|343.57|345.54|343.14|0
1649701170000|2022-04-11 18:19:30|345.97|343.57|346.19|343.79|346.19|343.79|345.97|343.57|0
1649701180000|2022-04-11 18:19:40|346.4|344|346.62|344.22|346.62|344.22|346.4|344|0
1649701190000|2022-04-11 18:19:50|346.84|344.44|346.95|344.55|347.05|344.65|346.84|344.44|0
1649701200000|2022-04-11 18:20:00|347.05|344.65|346.4|344|347.05|344.65|346.4|344|0
1649701210000|2022-04-11 18:20:10|345.97|343.57|346.19|343.79|346.19|343.79|345.97|343.57|0
1649701220000|2022-04-11 18:20:20|346.4|344|346.4|344|346.62|344.22|346.3|343.9|0
1649701230000|2022-04-11 18:20:30|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1649701240000|2022-04-11 18:20:40|346.4|344|345.87|343.47|346.4|344|345.87|343.47|0
1649701250000|2022-04-11 18:20:50|345.97|343.57|345.54|343.14|346.19|343.79|345.54|343.14|0
1649701260000|2022-04-11 18:21:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1649701270000|2022-04-11 18:21:10|345.87|343.47|345.75|343.35|345.87|343.47|345.75|343.35|0
1649701280000|2022-04-11 18:21:20|345.97|343.57|346.19|343.79|346.19|343.79|345.97|343.57|0
1649701290000|2022-04-11 18:21:30|345.97|343.57|346.19|343.79|346.19|343.79|345.97|343.57|0
1649701300000|2022-04-11 18:21:40|345.97|343.57|346.19|343.79|346.19|343.79|345.97|343.57|0
1649701310000|2022-04-11 18:21:50|346.4|344|346.19|343.79|346.4|344|346.19|343.79|0
1649701320000|2022-04-11 18:22:00|346.4|344|345.97|343.57|346.4|344|345.97|343.57|0
1649701330000|2022-04-11 18:22:10|345.75|343.35|346.19|343.79|346.19|343.79|345.75|343.35|0
1649701340000|2022-04-11 18:22:20|346.62|344.22|346.62|344.22|346.62|344.22|346.4|344|0
1649701350000|2022-04-11 18:22:30|346.73|344.33|346.62|344.22|346.73|344.33|346.62|344.22|0
1649701360000|2022-04-11 18:22:40|346.19|343.79|345.97|343.57|346.19|343.79|345.97|343.57|0
1649701370000|2022-04-11 18:22:50|346.08|343.68|345.97|343.57|346.08|343.68|345.97|343.57|0
1649701380000|2022-04-11 18:23:00|346.19|343.79|345.97|343.57|346.4|344|345.97|343.57|0
1649701390000|2022-04-11 18:23:10|345.75|343.35|345.75|343.35|345.75|343.35|345.54|343.14|0
1649701400000|2022-04-11 18:23:20|345.97|343.57|346.4|344|346.4|344|345.97|343.57|0
1649701410000|2022-04-11 18:23:30|346.19|343.79|345.75|343.35|346.19|343.79|345.75|343.35|0
1649701420000|2022-04-11 18:23:40|345.87|343.47|345.97|343.57|345.97|343.57|345.75|343.35|0
1649701430000|2022-04-11 18:23:50|346.19|343.79|346.4|344|346.4|344|346.19|343.79|0
1649701440000|2022-04-11 18:24:00|345.97|343.57|345.97|343.57|346.3|343.9|345.97|343.57|0
1649701450000|2022-04-11 18:24:10|346.4|344|346.19|343.79|346.4|344|346.19|343.79|0
1649701460000|2022-04-11 18:24:20|346.4|344|346.19|343.79|346.4|344|346.19|343.79|0
1649701470000|2022-04-11 18:24:30|346.4|344|345.97|343.57|346.4|344|345.97|343.57|0
1649701480000|2022-04-11 18:24:40|346.19|343.79|346.19|343.79|346.19|343.79|345.97|343.57|0
1649701490000|2022-04-11 18:24:50|345.97|343.57|345.97|343.57|345.97|343.57|345.97|343.57|0
1649701500000|2022-04-11 18:25:00|346.19|343.79|346.51|344.11|346.62|344.22|346.19|343.79|0
1649701510000|2022-04-11 18:25:10|346.4|344|346.4|344|346.4|344|346.18|343.78|0
1649701520000|2022-04-11 18:25:20|345.97|343.57|345.75|343.35|345.97|343.57|345.75|343.35|0
1649701530000|2022-04-11 18:25:30|345.54|343.14|345.54|343.14|345.54|343.14|345.54|343.14|0
1649701540000|2022-04-11 18:25:40|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1649701550000|2022-04-11 18:25:50|345.22|342.82|344.89|342.49|345.22|342.82|344.89|342.49|0
1649701560000|2022-04-11 18:26:00|345.1|342.7|345.1|342.7|345.1|342.7|344.89|342.49|0
1649701570000|2022-04-11 18:26:10|345.32|342.92|345.22|342.82|345.54|343.14|345.22|342.82|0
1649701580000|2022-04-11 18:26:20|345.32|342.92|345.54|343.14|345.54|343.14|345.1|342.7|0
1649701590000|2022-04-11 18:26:30|345.32|342.92|345.32|342.92|345.32|342.92|345.1|342.7|0
1649701600000|2022-04-11 18:26:40|345.75|343.35|345.54|343.14|345.75|343.35|345.54|343.14|0
1649701610000|2022-04-11 18:26:50|345.75|343.35|345.75|343.35|345.97|343.57|345.75|343.35|0
1649701620000|2022-04-11 18:27:00|345.54|343.14|345.32|342.92|345.54|343.14|345.1|342.7|0
1649701630000|2022-04-11 18:27:10|345.1|342.7|344.89|342.49|345.1|342.7|344.89|342.49|0
1649701640000|2022-04-11 18:27:20|345.1|342.7|344.67|342.27|345.32|342.92|344.67|342.27|0
1649701650000|2022-04-11 18:27:30|344.89|342.49|345.1|342.7|345.1|342.7|344.89|342.49|0
1649701660000|2022-04-11 18:27:40|345.54|343.14|345.97|343.57|345.97|343.57|345.54|343.14|0
1649701670000|2022-04-11 18:27:50|345.75|343.35|345.75|343.35|345.97|343.57|345.75|343.35|0
1649701680000|2022-04-11 18:28:00|345.32|342.92|344.89|342.49|345.43|343.03|344.89|342.49|0
1649701700000|2022-04-11 18:28:20|345.22|342.82|345.32|342.92|345.32|342.92|345.1|342.7|0
1649701710000|2022-04-11 18:28:30|345.54|343.14|345.22|342.82|345.75|343.35|345.22|342.82|0
1649701720000|2022-04-11 18:28:40|345.32|342.92|345.75|343.35|345.75|343.35|345.32|342.92|0
1649701730000|2022-04-11 18:28:50|345.97|343.57|345.32|342.92|345.97|343.57|345.32|342.92|0
1649701740000|2022-04-11 18:29:00|345.1|342.7|344.67|342.27|345.1|342.7|344.67|342.27|0
1649701750000|2022-04-11 18:29:10|344.45|342.05|344.45|342.05|344.67|342.27|344.45|342.05|0
1649701760000|2022-04-11 18:29:20|344.35|341.95|344.45|342.05|344.45|342.05|344.35|341.95|0
1649701770000|2022-04-11 18:29:30|344.57|342.17|344.89|342.49|344.89|342.49|344.57|342.17|0
1649701780000|2022-04-11 18:29:40|344.78|342.38|344.67|342.27|344.78|342.38|344.45|342.05|0
1649701790000|2022-04-11 18:29:50|344.89|342.49|345.1|342.7|345.1|342.7|344.89|342.49|0
1649701800000|2022-04-11 18:30:00|345.97|343.57|346.4|344|346.4|344|345.97|343.57|0
1649701810000|2022-04-11 18:30:10|345.97|343.57|346.18|343.78|346.4|344|345.97|343.57|0
1649701820000|2022-04-11 18:30:20|346.4|344|346.62|344.22|346.62|344.22|346.4|344|0
1649701830000|2022-04-11 18:30:30|346.83|344.43|346.83|344.43|347.05|344.65|346.83|344.43|0
1649701840000|2022-04-11 18:30:40|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1649701850000|2022-04-11 18:30:50|346.83|344.43|346.4|344|346.94|344.54|346.4|344|0
1649701860000|2022-04-11 18:31:00|346.62|344.22|347.7|345.3|347.7|345.3|346.62|344.22|0
1649701870000|2022-04-11 18:31:10|347.92|345.52|346.62|344.22|347.92|345.52|346.62|344.22|0
1649701880000|2022-04-11 18:31:20|346.83|344.43|347.48|345.08|347.48|345.08|346.83|344.43|0
1649701890000|2022-04-11 18:31:30|347.38|344.98|348.13|345.73|348.13|345.73|347.38|344.98|0
1649701900000|2022-04-11 18:31:40|347.92|345.52|346.83|344.43|347.92|345.52|346.83|344.43|0
1649701910000|2022-04-11 18:31:50|346.62|344.22|346.62|344.22|346.83|344.43|346.62|344.22|0
1649701920000|2022-04-11 18:32:00|346.83|344.43|347.05|344.65|347.05|344.65|346.83|344.43|0
1649701930000|2022-04-11 18:32:10|347.27|344.87|346.4|344|347.27|344.87|346.4|344|0
1649701940000|2022-04-11 18:32:20|345.97|343.57|345.75|343.35|345.97|343.57|345.75|343.35|0
1649701950000|2022-04-11 18:32:30|345.97|343.57|346.4|344|346.62|344.22|345.97|343.57|0
1649701960000|2022-04-11 18:32:40|346.18|343.78|345.75|343.35|346.18|343.78|345.75|343.35|0
1649701970000|2022-04-11 18:32:50|345.97|343.57|345.86|343.46|346.18|343.78|345.86|343.46|0
1649701980000|2022-04-11 18:33:00|345.75|343.35|345.32|342.92|345.75|343.35|345.32|342.92|0
1649701990000|2022-04-11 18:33:10|344.89|342.49|344.24|341.84|344.89|342.49|344.02|341.62|0
1649702000000|2022-04-11 18:33:20|344.45|342.05|344.45|342.05|344.67|342.27|344.45|342.05|0
1649702010000|2022-04-11 18:33:30|344.67|342.27|344.67|342.27|344.67|342.27|344.45|342.05|0
1649702020000|2022-04-11 18:33:40|344.45|342.05|344.67|342.27|344.67|342.27|344.24|341.84|0
1649702030000|2022-04-11 18:33:50|344.89|342.49|344.24|341.84|344.89|342.49|344.02|341.62|0
1649702040000|2022-04-11 18:34:00|344.45|342.05|343.81|341.41|344.45|342.05|343.81|341.41|0
1649702050000|2022-04-11 18:34:10|343.59|341.19|344.13|341.73|344.13|341.73|343.59|341.19|0
1649702060000|2022-04-11 18:34:20|344.24|341.84|344.45|342.05|344.45|342.05|344.24|341.84|0
1649702070000|2022-04-11 18:34:30|344.02|341.62|344.45|342.05|344.45|342.05|344.02|341.62|0
1649702080000|2022-04-11 18:34:40|344.24|341.84|344.02|341.62|344.24|341.84|344.02|341.62|0
1649702090000|2022-04-11 18:34:50|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1649702100000|2022-04-11 18:35:00|344.24|341.84|344.45|342.05|345.1|342.7|344.02|341.62|0
1649702110000|2022-04-11 18:35:10|344.24|341.84|343.59|341.19|344.24|341.84|343.59|341.19|0
1649702120000|2022-04-11 18:35:20|343.81|341.41|343.81|341.41|344.24|341.84|343.81|341.41|0
1649702130000|2022-04-11 18:35:30|344.13|341.73|343.81|341.41|344.13|341.73|343.81|341.41|0
1649702140000|2022-04-11 18:35:40|343.92|341.52|344.24|341.84|344.24|341.84|343.92|341.52|0
1649702150000|2022-04-11 18:35:50|344.45|342.05|344.88|342.48|344.88|342.48|344.45|342.05|0
1649702160000|2022-04-11 18:36:00|344.45|342.05|343.8|341.4|344.67|342.27|343.8|341.4|0
1649702170000|2022-04-11 18:36:10|344.02|341.62|344.24|341.84|344.24|341.84|344.02|341.62|0
1649702180000|2022-04-11 18:36:20|344.02|341.62|344.24|341.84|344.24|341.84|343.92|341.52|0
1649702190000|2022-04-11 18:36:30|344.45|342.05|344.35|341.95|344.45|342.05|344.35|341.95|0
1649702200000|2022-04-11 18:36:40|344.45|342.05|345|342.6|345|342.6|344.45|342.05|0
1649702210000|2022-04-11 18:36:50|345.32|342.92|344.67|342.27|345.53|343.13|344.67|342.27|0
1649702220000|2022-04-11 18:37:00|344.88|342.48|345.1|342.7|345.1|342.7|344.67|342.27|0
1649702230000|2022-04-11 18:37:10|344.45|342.05|344.45|342.05|344.88|342.48|344.45|342.05|0
1649702240000|2022-04-11 18:37:20|344.67|342.27|344.67|342.27|344.88|342.48|344.67|342.27|0
1649702250000|2022-04-11 18:37:30|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1649702260000|2022-04-11 18:37:40|344.67|342.27|344.67|342.27|344.67|342.27|344.45|342.05|0
1649702270000|2022-04-11 18:37:50|344.45|342.05|344.45|342.05|344.56|342.16|344.45|342.05|0
1649702280000|2022-04-11 18:38:00|344.02|341.62|344.24|341.84|344.24|341.84|343.8|341.4|0
1649702290000|2022-04-11 18:38:10|344.45|342.05|344.67|342.27|344.67|342.27|344.02|341.62|0
1649702300000|2022-04-11 18:38:20|344.88|342.48|344.67|342.27|344.88|342.48|344.67|342.27|0
1649702320000|2022-04-11 18:38:40|344.88|342.48|344.24|341.84|344.88|342.48|344.24|341.84|0
1649702330000|2022-04-11 18:38:50|344.45|342.05|344.67|342.27|344.67|342.27|344.45|342.05|0
1649702340000|2022-04-11 18:39:00|344.78|342.38|343.59|341.19|344.78|342.38|343.59|341.19|0
1649702350000|2022-04-11 18:39:10|343.8|341.4|344.02|341.62|344.02|341.62|343.59|341.19|0
1649702360000|2022-04-11 18:39:20|344.24|341.84|344.45|342.05|344.45|342.05|344.24|341.84|0
1649702370000|2022-04-11 18:39:30|344.56|342.16|344.02|341.62|344.56|342.16|344.02|341.62|0
1649702380000|2022-04-11 18:39:40|343.8|341.4|343.59|341.19|343.8|341.4|343.59|341.19|0
1649702390000|2022-04-11 18:39:50|343.8|341.4|343.16|340.76|343.8|341.4|343.16|340.76|0
1649702400000|2022-04-11 18:40:00|342.51|340.11|341.86|339.46|342.94|340.54|341.86|339.46|0
1649702410000|2022-04-11 18:40:10|341.65|339.25|341.65|339.25|341.86|339.46|341.65|339.25|0
1649702420000|2022-04-11 18:40:20|341.43|339.03|341.43|339.03|341.43|339.03|341.22|338.82|0
1649702430000|2022-04-11 18:40:30|341.22|338.82|341.86|339.46|341.86|339.46|341.22|338.82|0
1649702440000|2022-04-11 18:40:40|342.08|339.68|341.86|339.46|342.08|339.68|341.86|339.46|0
1649702450000|2022-04-11 18:40:50|342.08|339.68|343.16|340.76|343.37|340.97|342.08|339.68|0
1649702460000|2022-04-11 18:41:00|343.37|340.97|343.48|341.08|343.59|341.19|343.27|340.87|0
1649702470000|2022-04-11 18:41:10|343.16|340.76|343.37|340.97|343.59|341.19|343.16|340.76|0
1649702480000|2022-04-11 18:41:20|343.59|341.19|344.02|341.62|344.02|341.62|343.59|341.19|0
1649702490000|2022-04-11 18:41:30|344.23|341.83|344.23|341.83|344.45|342.05|344.23|341.83|0
1649702500000|2022-04-11 18:41:40|344.45|342.05|343.37|340.97|344.45|342.05|343.37|340.97|0
1649702510000|2022-04-11 18:41:50|343.16|340.76|342.29|339.89|343.16|340.76|342.29|339.89|0
1649702520000|2022-04-11 18:42:00|342.51|340.11|342.51|340.11|342.51|340.11|342.51|340.11|0
1649702530000|2022-04-11 18:42:10|342.29|339.89|343.37|340.97|343.37|340.97|342.29|339.89|0
1649702540000|2022-04-11 18:42:20|343.16|340.76|343.16|340.76|343.16|340.76|343.05|340.65|0
1649702550000|2022-04-11 18:42:30|343.59|341.19|343.37|340.97|343.59|341.19|343.37|340.97|0
1649702560000|2022-04-11 18:42:40|343.59|341.19|343.37|340.97|343.59|341.19|343.37|340.97|0
1649702570000|2022-04-11 18:42:50|343.59|341.19|343.16|340.76|343.59|341.19|343.16|340.76|0
1649702580000|2022-04-11 18:43:00|343.59|341.19|343.7|341.3|343.8|341.4|343.37|340.97|0
1649702590000|2022-04-11 18:43:10|344.02|341.62|343.59|341.19|344.02|341.62|343.59|341.19|0
1649702600000|2022-04-11 18:43:20|343.8|341.4|343.8|341.4|343.8|341.4|343.59|341.19|0
1649702610000|2022-04-11 18:43:30|343.7|341.3|343.37|340.97|343.7|341.3|343.37|340.97|0
1649702620000|2022-04-11 18:43:40|342.94|340.54|343.37|340.97|343.37|340.97|342.94|340.54|0
1649702630000|2022-04-11 18:43:50|343.59|341.19|343.8|341.4|343.8|341.4|343.59|341.19|0
1649702640000|2022-04-11 18:44:00|343.59|341.19|343.59|341.19|343.8|341.4|343.37|340.97|0
1649702650000|2022-04-11 18:44:10|343.8|341.4|343.59|341.19|343.8|341.4|343.59|341.19|0
1649702660000|2022-04-11 18:44:20|343.37|340.97|343.27|340.87|343.37|340.97|343.05|340.65|0
1649702670000|2022-04-11 18:44:30|343.16|340.76|342.72|340.32|343.16|340.76|342.72|340.32|0
1649702680000|2022-04-11 18:44:40|342.51|340.11|342.51|340.11|342.51|340.11|342.51|340.11|0
1649702690000|2022-04-11 18:44:50|342.62|340.22|342.94|340.54|342.94|340.54|342.62|340.22|0
1649702700000|2022-04-11 18:45:00|342.72|340.32|342.51|340.11|342.94|340.54|342.51|340.11|0
1649702710000|2022-04-11 18:45:10|341.76|339.36|342.08|339.68|342.08|339.68|341.76|339.36|0
1649702720000|2022-04-11 18:45:20|341.86|339.46|341.76|339.36|342.08|339.68|341.65|339.25|0
1649702730000|2022-04-11 18:45:30|341.86|339.46|341.86|339.46|341.97|339.57|341.86|339.46|0
1649702740000|2022-04-11 18:45:40|342.08|339.68|341.86|339.46|342.08|339.68|341.86|339.46|0
1649702750000|2022-04-11 18:45:50|341.65|339.25|341.86|339.46|341.86|339.46|341.65|339.25|0
1649702760000|2022-04-11 18:46:00|342.51|340.11|342.51|340.11|342.51|340.11|342.29|339.89|0
1649702770000|2022-04-11 18:46:10|343.15|340.75|342.51|340.11|343.15|340.75|342.51|340.11|0
1649702780000|2022-04-11 18:46:20|342.08|339.68|341.65|339.25|342.51|340.11|341.65|339.25|0
1649702790000|2022-04-11 18:46:30|341.86|339.46|341.43|339.03|341.86|339.46|341.43|339.03|0
1649702800000|2022-04-11 18:46:40|341|338.6|340.79|338.39|341.22|338.82|340.79|338.39|0
1649702810000|2022-04-11 18:46:50|339.93|337.53|339.07|336.67|339.93|337.53|339.07|336.67|0
1649702820000|2022-04-11 18:47:00|338.75|336.35|338.85|336.45|338.85|336.45|338.64|336.24|0
1649702830000|2022-04-11 18:47:10|339.07|336.67|339.5|337.1|339.93|337.53|339.07|336.67|0
1649702840000|2022-04-11 18:47:20|339.18|336.78|339.28|336.88|339.28|336.88|339.18|336.78|0
1649702850000|2022-04-11 18:47:30|339.5|337.1|340.14|337.74|340.14|337.74|339.5|337.1|0
1649702860000|2022-04-11 18:47:40|340.57|338.17|340.57|338.17|340.57|338.17|340.57|338.17|0
1649702870000|2022-04-11 18:47:50|340.35|337.95|339.92|337.52|340.35|337.95|339.92|337.52|0
1649702880000|2022-04-11 18:48:00|340.68|338.28|340.9|338.5|340.9|338.5|340.57|338.17|0
1649702890000|2022-04-11 18:48:10|341|338.6|340.78|338.38|341|338.6|340.57|338.17|0
1649702900000|2022-04-11 18:48:20|341|338.6|340.35|337.95|341|338.6|340.35|337.95|0
1649702910000|2022-04-11 18:48:30|339.92|337.52|339.28|336.88|339.92|337.52|339.07|336.67|0
1649702920000|2022-04-11 18:48:40|339.5|337.1|339.71|337.31|339.71|337.31|339.39|336.99|0
1649702930000|2022-04-11 18:48:50|339.92|337.52|339.49|337.09|339.92|337.52|339.49|337.09|0
1649702940000|2022-04-11 18:49:00|339.28|336.88|339.28|336.88|339.28|336.88|339.07|336.67|0
1649702950000|2022-04-11 18:49:10|338.64|336.24|339.28|336.88|339.28|336.88|338.64|336.24|0
1649702960000|2022-04-11 18:49:20|339.49|337.09|339.07|336.67|339.49|337.09|339.07|336.67|0
1649702970000|2022-04-11 18:49:30|338.85|336.45|338.64|336.24|339.07|336.67|338.64|336.24|0
1649702980000|2022-04-11 18:49:40|338.85|336.45|338.64|336.24|338.85|336.45|338.42|336.02|0
1649702990000|2022-04-11 18:49:50|337.99|335.59|337.99|335.59|338.21|335.81|337.78|335.38|0
1649703000000|2022-04-11 18:50:00|338.21|335.81|338.42|336.02|338.42|336.02|338.21|335.81|0
1649703010000|2022-04-11 18:50:10|338.21|335.81|337.99|335.59|338.21|335.81|337.99|335.59|0
1649703020000|2022-04-11 18:50:20|337.56|335.16|337.99|335.59|337.99|335.59|337.56|335.16|0
1649703030000|2022-04-11 18:50:30|337.78|335.38|337.99|335.59|337.99|335.59|337.78|335.38|0
1649703040000|2022-04-11 18:50:40|338.64|336.24|338.42|336.02|338.64|336.24|338.21|335.81|0
1649703050000|2022-04-11 18:50:50|337.99|335.59|338.21|335.81|338.21|335.81|337.99|335.59|0
1649703060000|2022-04-11 18:51:00|337.78|335.38|337.56|335.16|337.78|335.38|337.56|335.16|0
1649703070000|2022-04-11 18:51:10|337.35|334.95|336.92|334.52|337.35|334.95|336.92|334.52|0
1649703080000|2022-04-11 18:51:20|336.71|334.31|336.82|334.42|336.82|334.42|336.71|334.31|0
1649703090000|2022-04-11 18:51:30|336.71|334.31|336.92|334.52|337.13|334.73|336.71|334.31|0
1649703100000|2022-04-11 18:51:40|336.49|334.09|336.49|334.09|336.92|334.52|336.49|334.09|0
1649703110000|2022-04-11 18:51:50|336.71|334.31|336.6|334.2|336.71|334.31|336.49|334.09|0
1649703120000|2022-04-11 18:52:00|336.49|334.09|334.78|332.38|336.49|334.09|334.35|331.95|0
1649703130000|2022-04-11 18:52:10|334.99|332.59|334.57|332.17|334.99|332.59|334.35|331.95|0
1649703140000|2022-04-11 18:52:20|334.78|332.38|334.57|332.17|334.78|332.38|334.35|331.95|0
1649703150000|2022-04-11 18:52:30|335.21|332.81|336.06|333.66|336.06|333.66|335.21|332.81|0
1649703160000|2022-04-11 18:52:40|336.71|334.31|336.28|333.88|336.71|334.31|336.06|333.66|0
1649703170000|2022-04-11 18:52:50|336.49|334.09|336.28|333.88|336.49|334.09|336.06|333.66|0
1649703180000|2022-04-11 18:53:00|336.49|334.09|336.71|334.31|336.92|334.52|336.49|334.09|0
1649703190000|2022-04-11 18:53:10|335.85|333.45|336.49|334.09|336.49|334.09|335.85|333.45|0
1649703200000|2022-04-11 18:53:20|336.71|334.31|336.49|334.09|336.71|334.31|336.49|334.09|0
1649703210000|2022-04-11 18:53:30|336.71|334.31|336.92|334.52|336.92|334.52|336.71|334.31|0
1649703220000|2022-04-11 18:53:40|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1649703230000|2022-04-11 18:53:50|336.92|334.52|337.13|334.73|337.13|334.73|336.92|334.52|0
1649703240000|2022-04-11 18:54:00|337.56|335.16|337.78|335.38|337.78|335.38|337.56|335.16|0
1649703250000|2022-04-11 18:54:10|338.21|335.81|338.63|336.23|338.85|336.45|338.21|335.81|0
1649703260000|2022-04-11 18:54:20|338.85|336.45|338.63|336.23|338.85|336.45|338.63|336.23|0
1649703270000|2022-04-11 18:54:30|338.21|335.81|338.42|336.02|338.42|336.02|338.21|335.81|0
1649703280000|2022-04-11 18:54:40|338.32|335.92|337.89|335.49|338.32|335.92|337.89|335.49|0
1649703290000|2022-04-11 18:54:50|337.99|335.59|338.21|335.81|338.21|335.81|337.99|335.59|0
1649703300000|2022-04-11 18:55:00|337.99|335.59|337.35|334.95|337.99|335.59|337.35|334.95|0
1649703310000|2022-04-11 18:55:10|336.92|334.52|336.28|333.88|337.13|334.73|336.28|333.88|0
1649703320000|2022-04-11 18:55:20|336.49|334.09|336.92|334.52|336.92|334.52|336.49|334.09|0
1649703330000|2022-04-11 18:55:30|336.49|334.09|336.7|334.3|336.7|334.3|336.49|334.09|0
1649703340000|2022-04-11 18:55:40|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1649703350000|2022-04-11 18:55:50|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1649703360000|2022-04-11 18:56:00|336.82|334.42|337.13|334.73|337.13|334.73|336.7|334.3|0
1649703370000|2022-04-11 18:56:10|336.92|334.52|337.56|335.16|337.56|335.16|336.92|334.52|0
1649703380000|2022-04-11 18:56:20|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1649703390000|2022-04-11 18:56:30|337.56|335.16|337.13|334.73|337.56|335.16|337.13|334.73|0
1649703400000|2022-04-11 18:56:40|337.35|334.95|336.92|334.52|337.35|334.95|336.92|334.52|0
1649703410000|2022-04-11 18:56:50|337.13|334.73|337.13|334.73|337.13|334.73|336.92|334.52|0
1649703420000|2022-04-11 18:57:00|336.92|334.52|336.92|334.52|337.13|334.73|336.92|334.52|0
1649703430000|2022-04-11 18:57:10|336.49|334.09|336.7|334.3|336.92|334.52|336.49|334.09|0
1649703440000|2022-04-11 18:57:20|336.92|334.52|336.92|334.52|336.92|334.52|336.7|334.3|0
1649703450000|2022-04-11 18:57:30|337.13|334.73|337.35|334.95|337.35|334.95|337.13|334.73|0
1649703460000|2022-04-11 18:57:40|337.56|335.16|337.99|335.59|338.2|335.8|337.56|335.16|0
1649703470000|2022-04-11 18:57:50|337.78|335.38|337.99|335.59|337.99|335.59|337.67|335.27|0
1649703480000|2022-04-11 18:58:00|337.78|335.38|337.78|335.38|337.99|335.59|337.78|335.38|0
1649703490000|2022-04-11 18:58:10|337.67|335.27|337.13|334.73|337.78|335.38|337.13|334.73|0
1649703500000|2022-04-11 18:58:20|337.35|334.95|337.56|335.16|337.78|335.38|337.35|334.95|0
1649703510000|2022-04-11 18:58:30|337.35|334.95|337.56|335.16|337.56|335.16|337.35|334.95|0
1649703520000|2022-04-11 18:58:40|337.89|335.49|337.56|335.16|337.89|335.49|337.56|335.16|0
1649703530000|2022-04-11 18:58:50|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1649703540000|2022-04-11 18:59:00|337.77|335.37|337.35|334.95|337.77|335.37|337.35|334.95|0
1649703550000|2022-04-11 18:59:10|336.92|334.52|336.92|334.52|336.92|334.52|336.7|334.3|0
1649703560000|2022-04-11 18:59:20|336.7|334.3|337.35|334.95|337.35|334.95|336.7|334.3|0
1649703570000|2022-04-11 18:59:30|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1649703580000|2022-04-11 18:59:40|337.56|335.16|337.35|334.95|337.56|335.16|337.35|334.95|0
1649703590000|2022-04-11 18:59:50|337.56|335.16|337.35|334.95|337.56|335.16|337.35|334.95|0
1649703600000|2022-04-11 19:00:00|337.56|335.16|336.49|334.09|337.56|335.16|336.49|334.09|0
1649703610000|2022-04-11 19:00:10|336.92|334.52|336.92|334.52|337.56|335.16|336.92|334.52|0
1649703620000|2022-04-11 19:00:20|336.7|334.3|336.7|334.3|336.7|334.3|336.49|334.09|0
1649703630000|2022-04-11 19:00:30|336.92|334.52|336.49|334.09|336.92|334.52|336.49|334.09|0
1649703640000|2022-04-11 19:00:40|336.27|333.87|336.27|333.87|336.49|334.09|336.27|333.87|0
1649703650000|2022-04-11 19:00:50|336.49|334.09|336.92|334.52|336.92|334.52|336.49|334.09|0
1649703660000|2022-04-11 19:01:00|337.13|334.73|336.49|334.09|337.56|335.16|336.49|334.09|0
1649703670000|2022-04-11 19:01:10|336.7|334.3|335.21|332.81|336.7|334.3|335.21|332.81|0
1649703680000|2022-04-11 19:01:20|334.99|332.59|334.78|332.38|334.99|332.59|334.78|332.38|0
1649703690000|2022-04-11 19:01:30|334.99|332.59|335.85|333.45|335.85|333.45|334.99|332.59|0
1649703700000|2022-04-11 19:01:40|335.63|333.23|335.2|332.8|335.63|333.23|335.2|332.8|0
1649703710000|2022-04-11 19:01:50|334.99|332.59|335.42|333.02|335.42|333.02|334.99|332.59|0
1649703720000|2022-04-11 19:02:00|334.99|332.59|333.07|330.67|334.99|332.59|333.07|330.67|0
1649703730000|2022-04-11 19:02:10|332.64|330.24|334.14|331.74|334.35|331.95|332.64|330.24|0
1649703740000|2022-04-11 19:02:20|334.35|331.95|334.56|332.16|334.78|332.38|334.35|331.95|0
1649703750000|2022-04-11 19:02:30|333.71|331.31|334.56|332.16|334.78|332.38|333.71|331.31|0
1649703760000|2022-04-11 19:02:40|334.78|332.38|334.99|332.59|334.99|332.59|334.78|332.38|0
1649703770000|2022-04-11 19:02:50|335.85|333.45|336.49|334.09|336.49|334.09|335.85|333.45|0
1649703780000|2022-04-11 19:03:00|337.34|334.94|337.13|334.73|337.34|334.94|337.13|334.73|0
1649703790000|2022-04-11 19:03:10|337.34|334.94|337.13|334.73|337.56|335.16|337.13|334.73|0
1649703800000|2022-04-11 19:03:20|337.34|334.94|337.77|335.37|337.77|335.37|337.34|334.94|0
1649703810000|2022-04-11 19:03:30|337.34|334.94|337.77|335.37|337.77|335.37|337.34|334.94|0
1649703820000|2022-04-11 19:03:40|337.56|335.16|337.77|335.37|337.77|335.37|337.56|335.16|0
1649703830000|2022-04-11 19:03:50|337.56|335.16|337.56|335.16|337.77|335.37|337.56|335.16|0
1649703840000|2022-04-11 19:04:00|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1649703850000|2022-04-11 19:04:10|337.99|335.59|339.7|337.3|339.7|337.3|337.99|335.59|0
1649703860000|2022-04-11 19:04:20|339.49|337.09|339.92|337.52|339.92|337.52|339.49|337.09|0
1649703870000|2022-04-11 19:04:30|340.13|337.73|340.35|337.95|340.35|337.95|340.13|337.73|0
1649703880000|2022-04-11 19:04:40|340.13|337.73|340.35|337.95|340.56|338.16|340.13|337.73|0
1649703890000|2022-04-11 19:04:50|340.78|338.38|340.78|338.38|341.21|338.81|340.78|338.38|0
1649703900000|2022-04-11 19:05:00|341.11|338.71|341.21|338.81|341.42|339.02|341.11|338.71|0
1649703910000|2022-04-11 19:05:10|340.78|338.38|340.99|338.59|340.99|338.59|340.78|338.38|0
1649703920000|2022-04-11 19:05:20|340.78|338.38|340.68|338.28|340.78|338.38|340.35|337.95|0
1649703930000|2022-04-11 19:05:30|340.56|338.16|341.21|338.81|341.21|338.81|340.56|338.16|0
1649703940000|2022-04-11 19:05:40|341.64|339.24|341.42|339.02|341.64|339.24|341.42|339.02|0
1649703950000|2022-04-11 19:05:50|341.86|339.46|341.42|339.02|341.86|339.46|341.42|339.02|0
1649703960000|2022-04-11 19:06:00|341.86|339.46|342.72|340.32|342.72|340.32|341.86|339.46|0
1649703970000|2022-04-11 19:06:10|342.93|340.53|342.72|340.32|342.93|340.53|342.5|340.1|0
1649703980000|2022-04-11 19:06:20|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1649703990000|2022-04-11 19:06:30|341.86|339.46|341.86|339.46|341.86|339.46|341.64|339.24|0
1649704000000|2022-04-11 19:06:40|341.64|339.24|341.86|339.46|341.86|339.46|341.64|339.24|0
1649704010000|2022-04-11 19:06:50|342.07|339.67|341.42|339.02|342.07|339.67|341.42|339.02|0
1649704020000|2022-04-11 19:07:00|342.07|339.67|341.85|339.45|342.29|339.89|341.85|339.45|0
1649704030000|2022-04-11 19:07:10|342.07|339.67|342.29|339.89|342.29|339.89|342.07|339.67|0
1649704040000|2022-04-11 19:07:20|341.85|339.45|342.07|339.67|342.07|339.67|341.75|339.35|0
1649704050000|2022-04-11 19:07:30|341.97|339.57|341.42|339.02|341.97|339.57|341.42|339.02|0
1649704060000|2022-04-11 19:07:40|340.99|338.59|340.99|338.59|340.99|338.59|340.99|338.59|0
1649704070000|2022-04-11 19:07:50|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1649704080000|2022-04-11 19:08:00|340.56|338.16|340.78|338.38|340.78|338.38|340.13|337.73|0
1649704090000|2022-04-11 19:08:10|340.56|338.16|340.99|338.59|340.99|338.59|340.35|337.95|0
1649704100000|2022-04-11 19:08:20|342.07|339.67|340.99|338.59|342.07|339.67|340.99|338.59|0
1649704110000|2022-04-11 19:08:30|340.78|338.38|339.92|337.52|340.78|338.38|339.7|337.3|0
1649704120000|2022-04-11 19:08:40|339.7|337.3|340.35|337.95|340.56|338.16|339.7|337.3|0
1649704130000|2022-04-11 19:08:50|340.78|338.38|340.99|338.59|340.99|338.59|340.78|338.38|0
1649704140000|2022-04-11 19:09:00|340.78|338.38|340.35|337.95|340.78|338.38|340.13|337.73|0
1649704150000|2022-04-11 19:09:10|340.56|338.16|340.13|337.73|340.56|338.16|340.13|337.73|0
1649704160000|2022-04-11 19:09:20|339.92|337.52|340.13|337.73|340.13|337.73|339.7|337.3|0
1649704170000|2022-04-11 19:09:30|339.92|337.52|340.24|337.84|340.24|337.84|339.7|337.3|0
1649704180000|2022-04-11 19:09:40|340.35|337.95|340.13|337.73|340.35|337.95|340.13|337.73|0
1649704190000|2022-04-11 19:09:50|339.92|337.52|339.7|337.3|339.92|337.52|339.49|337.09|0
1649704200000|2022-04-11 19:10:00|339.27|336.87|338.2|335.8|339.27|336.87|338.2|335.8|0
1649704210000|2022-04-11 19:10:10|338.41|336.01|338.41|336.01|338.41|336.01|338.41|336.01|0
1649704220000|2022-04-11 19:10:20|338.63|336.23|338.63|336.23|338.63|336.23|338.41|336.01|0
1649704230000|2022-04-11 19:10:30|338.84|336.44|338.2|335.8|338.84|336.44|338.2|335.8|0
1649704240000|2022-04-11 19:10:40|338.63|336.23|338.74|336.34|338.74|336.34|338.63|336.23|0
1649704250000|2022-04-11 19:10:50|338.63|336.23|338.53|336.13|338.63|336.23|338.31|335.91|0
1649704260000|2022-04-11 19:11:00|338.84|336.44|338.41|336.01|338.84|336.44|338.41|336.01|0
1649704270000|2022-04-11 19:11:10|338.84|336.44|339.27|336.87|339.27|336.87|338.84|336.44|0
1649704280000|2022-04-11 19:11:20|340.56|338.16|340.78|338.38|340.78|338.38|340.56|338.16|0
1649704290000|2022-04-11 19:11:30|340.99|338.59|340.35|337.95|340.99|338.59|340.35|337.95|0
1649704300000|2022-04-11 19:11:40|340.78|338.38|341.21|338.81|341.42|339.02|340.78|338.38|0
1649704310000|2022-04-11 19:11:50|341.42|339.02|341.42|339.02|341.42|339.02|341.21|338.81|0
1649704320000|2022-04-11 19:12:00|342.28|339.88|342.28|339.88|342.28|339.88|342.07|339.67|0
1649704330000|2022-04-11 19:12:10|342.5|340.1|342.07|339.67|342.5|340.1|342.07|339.67|0
1649704340000|2022-04-11 19:12:20|342.5|340.1|342.28|339.88|342.72|340.32|342.28|339.88|0
1649704350000|2022-04-11 19:12:30|342.5|340.1|342.5|340.1|342.71|340.31|342.5|340.1|0
1649704360000|2022-04-11 19:12:40|342.28|339.88|341.85|339.45|342.28|339.88|341.64|339.24|0
1649704370000|2022-04-11 19:12:50|341.42|339.02|341.21|338.81|341.42|339.02|340.99|338.59|0
1649704380000|2022-04-11 19:13:00|340.99|338.59|342.07|339.67|342.07|339.67|340.99|338.59|0
1649704390000|2022-04-11 19:13:10|341.85|339.45|341.85|339.45|341.85|339.45|341.42|339.02|0
1649704400000|2022-04-11 19:13:20|341.75|339.35|342.07|339.67|342.07|339.67|341.64|339.24|0
1649704410000|2022-04-11 19:13:30|342.18|339.78|342.07|339.67|342.28|339.88|342.07|339.67|0
1649704420000|2022-04-11 19:13:40|342.18|339.78|342.07|339.67|342.18|339.78|342.07|339.67|0
1649704430000|2022-04-11 19:13:50|341.85|339.45|341.64|339.24|341.85|339.45|341.64|339.24|0
1649704440000|2022-04-11 19:14:00|341.42|339.02|341.85|339.45|341.85|339.45|340.99|338.59|0
1649704450000|2022-04-11 19:14:10|341.75|339.35|342.28|339.88|342.28|339.88|341.64|339.24|0
1649704460000|2022-04-11 19:14:20|342.18|339.78|342.28|339.88|342.5|340.1|342.18|339.78|0
1649704470000|2022-04-11 19:14:30|342.5|340.1|342.4|340|342.5|340.1|342.07|339.67|0
1649704480000|2022-04-11 19:14:40|342.28|339.88|342.28|339.88|342.5|340.1|342.28|339.88|0
1649704490000|2022-04-11 19:14:50|342.5|340.1|342.61|340.21|342.61|340.21|342.5|340.1|0
1649704500000|2022-04-11 19:15:00|342.07|339.67|342.71|340.31|342.71|340.31|342.07|339.67|0
1649704510000|2022-04-11 19:15:10|343.15|340.75|343.15|340.75|343.58|341.18|343.15|340.75|0
1649704520000|2022-04-11 19:15:20|343.36|340.96|343.36|340.96|343.36|340.96|343.15|340.75|0
1649704530000|2022-04-11 19:15:30|343.15|340.75|343.58|341.18|343.58|341.18|342.93|340.53|0
1649704540000|2022-04-11 19:15:40|343.79|341.39|344.01|341.61|344.01|341.61|343.79|341.39|0
1649704550000|2022-04-11 19:15:50|343.79|341.39|344.01|341.61|344.01|341.61|343.79|341.39|0
1649704560000|2022-04-11 19:16:00|344.87|342.47|345.09|342.69|345.3|342.9|344.87|342.47|0
1649704570000|2022-04-11 19:16:10|345.52|343.12|344.66|342.26|345.52|343.12|344.66|342.26|0
1649704580000|2022-04-11 19:16:20|344.44|342.04|344.01|341.61|344.44|342.04|344.01|341.61|0
1649704590000|2022-04-11 19:16:30|343.79|341.39|343.14|340.74|343.79|341.39|343.14|340.74|0
1649704600000|2022-04-11 19:16:40|342.93|340.53|342.93|340.53|342.93|340.53|342.93|340.53|0
1649704610000|2022-04-11 19:16:50|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1649704620000|2022-04-11 19:17:00|343.36|340.96|343.36|340.96|343.36|340.96|343.14|340.74|0
1649704630000|2022-04-11 19:17:10|342.71|340.31|343.36|340.96|343.36|340.96|342.71|340.31|0
1649704640000|2022-04-11 19:17:20|343.58|341.18|342.93|340.53|343.58|341.18|342.93|340.53|0
1649704650000|2022-04-11 19:17:30|342.5|340.1|342.71|340.31|342.71|340.31|342.5|340.1|0
1649704660000|2022-04-11 19:17:40|342.93|340.53|342.83|340.43|342.93|340.53|342.5|340.1|0
1649704670000|2022-04-11 19:17:50|342.28|339.88|342.93|340.53|342.93|340.53|342.28|339.88|0
1649704680000|2022-04-11 19:18:00|342.5|340.1|342.5|340.1|342.71|340.31|342.5|340.1|0
1649704690000|2022-04-11 19:18:10|342.71|340.31|343.04|340.64|343.36|340.96|342.71|340.31|0
1649704700000|2022-04-11 19:18:20|342.71|340.31|342.5|340.1|342.71|340.31|342.5|340.1|0
1649704710000|2022-04-11 19:18:30|342.28|339.88|342.93|340.53|342.93|340.53|342.28|339.88|0
1649704720000|2022-04-11 19:18:40|343.14|340.74|343.26|340.86|343.26|340.86|343.04|340.64|0
1649704730000|2022-04-11 19:18:50|343.69|341.29|344.01|341.61|344.01|341.61|343.58|341.18|0
1649704740000|2022-04-11 19:19:00|344.22|341.82|344.01|341.61|344.22|341.82|344.01|341.61|0
1649704750000|2022-04-11 19:19:10|344.44|342.04|344.44|342.04|344.44|342.04|344.22|341.82|0
1649704760000|2022-04-11 19:19:20|344.22|341.82|344.44|342.04|344.44|342.04|344.22|341.82|0
1649704770000|2022-04-11 19:19:30|344.01|341.61|344.22|341.82|344.44|342.04|343.79|341.39|0
1649704780000|2022-04-11 19:19:40|344.44|342.04|344.65|342.25|344.65|342.25|344.44|342.04|0
1649704790000|2022-04-11 19:19:50|344.44|342.04|343.79|341.39|344.44|342.04|343.79|341.39|0
1649704800000|2022-04-11 19:20:00|344.22|341.82|344.98|342.58|344.98|342.58|344.01|341.61|0
1649704810000|2022-04-11 19:20:10|345.09|342.69|344.22|341.82|345.09|342.69|344.22|341.82|0
1649704820000|2022-04-11 19:20:20|344.44|342.04|344.87|342.47|344.87|342.47|344.44|342.04|0
1649704830000|2022-04-11 19:20:30|344.65|342.25|344.44|342.04|344.65|342.25|344.44|342.04|0
1649704840000|2022-04-11 19:20:40|344.22|341.82|344.44|342.04|344.44|342.04|344.22|341.82|0
1649704850000|2022-04-11 19:20:50|344.87|342.47|345.3|342.9|345.3|342.9|344.87|342.47|0
1649704860000|2022-04-11 19:21:00|345.09|342.69|345.73|343.33|345.73|343.33|345.09|342.69|0
1649704870000|2022-04-11 19:21:10|345.95|343.55|346.17|343.77|346.17|343.77|345.95|343.55|0
1649704880000|2022-04-11 19:21:20|345.95|343.55|346.17|343.77|346.17|343.77|345.95|343.55|0
1649704890000|2022-04-11 19:21:30|345.95|343.55|345.95|343.55|346.17|343.77|345.73|343.33|0
1649704900000|2022-04-11 19:21:40|346.06|343.66|345.52|343.12|346.17|343.77|345.52|343.12|0
1649704910000|2022-04-11 19:21:50|345.3|342.9|344.87|342.47|345.3|342.9|344.87|342.47|0
1649704920000|2022-04-11 19:22:00|344.44|342.04|344.44|342.04|344.87|342.47|344.44|342.04|0
1649704930000|2022-04-11 19:22:10|344.65|342.25|344.77|342.37|344.87|342.47|344.65|342.25|0
1649704940000|2022-04-11 19:22:20|344.65|342.25|345.52|343.12|345.52|343.12|344.65|342.25|0
1649704950000|2022-04-11 19:22:30|345.3|342.9|345.52|343.12|345.52|343.12|345.3|342.9|0
1649704960000|2022-04-11 19:22:40|345.41|343.01|345.09|342.69|345.41|343.01|345.09|342.69|0
1649704970000|2022-04-11 19:22:50|344.98|342.58|345.09|342.69|345.09|342.69|344.87|342.47|0
1649704980000|2022-04-11 19:23:00|344.87|342.47|345.09|342.69|345.09|342.69|344.87|342.47|0
1649704990000|2022-04-11 19:23:10|345.3|342.9|345.52|343.12|345.52|343.12|345.3|342.9|0
1649705000000|2022-04-11 19:23:20|344.87|342.47|344.22|341.82|344.87|342.47|344.22|341.82|0
1649705010000|2022-04-11 19:23:30|344.44|342.04|344.65|342.25|344.65|342.25|344.44|342.04|0
1649705020000|2022-04-11 19:23:40|344.87|342.47|345.09|342.69|345.09|342.69|344.87|342.47|0
1649705030000|2022-04-11 19:23:50|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1649705040000|2022-04-11 19:24:00|345.09|342.69|345.3|342.9|345.3|342.9|345.09|342.69|0
1649705050000|2022-04-11 19:24:10|344.98|342.58|345.95|343.55|345.95|343.55|344.98|342.58|0
1649705060000|2022-04-11 19:24:20|346.17|343.77|346.17|343.77|346.17|343.77|346.06|343.66|0
1649705070000|2022-04-11 19:24:30|345.73|343.33|346.06|343.66|346.06|343.66|345.73|343.33|0
1649705080000|2022-04-11 19:24:40|346.17|343.77|345.95|343.55|346.17|343.77|345.95|343.55|0
1649705090000|2022-04-11 19:24:50|346.17|343.77|346.06|343.66|346.17|343.77|346.06|343.66|0
1649705100000|2022-04-11 19:25:00|346.17|343.77|346.5|344.1|346.5|344.1|345.95|343.55|0
1649705110000|2022-04-11 19:25:10|346.6|344.2|346.38|343.98|346.82|344.42|346.38|343.98|0
1649705120000|2022-04-11 19:25:20|345.95|343.55|346.38|343.98|346.38|343.98|345.73|343.33|0
1649705130000|2022-04-11 19:25:30|347.03|344.63|346.82|344.42|347.03|344.63|346.82|344.42|0
1649705140000|2022-04-11 19:25:40|346.93|344.53|347.03|344.63|347.25|344.85|346.93|344.53|0
1649705150000|2022-04-11 19:25:50|346.6|344.2|346.6|344.2|346.6|344.2|346.6|344.2|0
1649705160000|2022-04-11 19:26:00|345.85|343.45|347.03|344.63|347.25|344.85|345.85|343.45|0
1649705170000|2022-04-11 19:26:10|347.25|344.85|346.93|344.53|347.25|344.85|346.93|344.53|0
1649705180000|2022-04-11 19:26:20|347.03|344.63|347.25|344.85|347.25|344.85|347.03|344.63|0
1649705190000|2022-04-11 19:26:30|347.03|344.63|347.46|345.06|347.46|345.06|347.03|344.63|0
1649705200000|2022-04-11 19:26:40|347.68|345.28|347.68|345.28|347.9|345.5|347.68|345.28|0
1649705210000|2022-04-11 19:26:50|347.9|345.5|348.23|345.83|348.23|345.83|347.9|345.5|0
1649705220000|2022-04-11 19:27:00|348.33|345.93|348.01|345.61|348.33|345.93|347.68|345.28|0
1649705230000|2022-04-11 19:27:10|348.33|345.93|347.9|345.5|348.33|345.93|347.9|345.5|0
1649705240000|2022-04-11 19:27:20|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1649705250000|2022-04-11 19:27:30|347.9|345.5|347.68|345.28|347.9|345.5|347.68|345.28|0
1649705260000|2022-04-11 19:27:40|347.9|345.5|347.9|345.5|347.9|345.5|347.68|345.28|0
1649705270000|2022-04-11 19:27:50|348.01|345.61|348.33|345.93|348.33|345.93|348.01|345.61|0
1649705280000|2022-04-11 19:28:00|348.11|345.71|348.01|345.61|348.11|345.71|348.01|345.61|0
1649705290000|2022-04-11 19:28:10|347.9|345.5|349.42|347.02|349.63|347.23|347.9|345.5|0
1649705300000|2022-04-11 19:28:20|349.63|347.23|350.28|347.88|350.28|347.88|349.63|347.23|0
1649705310000|2022-04-11 19:28:30|350.5|348.1|350.07|347.67|350.5|348.1|350.07|347.67|0
1649705320000|2022-04-11 19:28:40|350.28|347.88|350.28|347.88|350.28|347.88|350.07|347.67|0
1649705330000|2022-04-11 19:28:50|350.5|348.1|350.4|348|350.5|348.1|350.28|347.88|0
1649705340000|2022-04-11 19:29:00|350.5|348.1|350.5|348.1|350.5|348.1|350.5|348.1|0
1649705350000|2022-04-11 19:29:10|350.72|348.32|350.28|347.88|350.72|348.32|350.28|347.88|0
1649705360000|2022-04-11 19:29:20|350.07|347.67|349.85|347.45|350.07|347.67|349.85|347.45|0
1649705370000|2022-04-11 19:29:30|349.63|347.23|349.42|347.02|349.63|347.23|349.42|347.02|0
1649705380000|2022-04-11 19:29:40|350.5|348.1|350.28|347.88|350.5|348.1|349.85|347.45|0
1649705390000|2022-04-11 19:29:50|350.5|348.1|350.5|348.1|350.5|348.1|350.4|348|0
1649705400000|2022-04-11 19:30:00|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1649705410000|2022-04-11 19:30:10|350.72|348.32|350.5|348.1|350.72|348.32|350.28|347.88|0
1649705420000|2022-04-11 19:30:20|350.61|348.21|350.28|347.88|350.72|348.32|350.28|347.88|0
1649705430000|2022-04-11 19:30:30|350.18|347.78|350.5|348.1|350.72|348.32|350.18|347.78|0
1649705440000|2022-04-11 19:30:40|350.28|347.88|350.28|347.88|350.28|347.88|350.07|347.67|0
1649705450000|2022-04-11 19:30:50|350.07|347.67|350.28|347.88|350.28|347.88|350.07|347.67|0
1649705460000|2022-04-11 19:31:00|350.72|348.32|350.28|347.88|350.72|348.32|350.28|347.88|0
1649705470000|2022-04-11 19:31:10|350.4|348|349.85|347.45|350.4|348|349.85|347.45|0
1649705480000|2022-04-11 19:31:20|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1649705490000|2022-04-11 19:31:30|349.85|347.45|349.74|347.34|349.85|347.45|349.63|347.23|0
1649705500000|2022-04-11 19:31:40|349.85|347.45|350.5|348.1|350.5|348.1|349.85|347.45|0
1649705510000|2022-04-11 19:31:50|350.28|347.88|350.5|348.1|350.5|348.1|350.28|347.88|0
1649705520000|2022-04-11 19:32:00|350.07|347.67|350.28|347.88|350.28|347.88|350.07|347.67|0
1649705530000|2022-04-11 19:32:10|350.07|347.67|350.94|348.54|350.94|348.54|350.07|347.67|0
1649705540000|2022-04-11 19:32:20|351.15|348.75|351.59|349.19|351.59|349.19|351.15|348.75|0
1649705550000|2022-04-11 19:32:30|352.02|349.62|352.02|349.62|352.24|349.84|351.81|349.41|0
1649705560000|2022-04-11 19:32:40|351.81|349.41|351.59|349.19|351.81|349.41|351.59|349.19|0
1649705570000|2022-04-11 19:32:50|351.7|349.3|352.89|350.49|352.89|350.49|351.7|349.3|0
1649705580000|2022-04-11 19:33:00|353.55|351.15|354.64|352.24|354.64|352.24|353.55|351.15|0
1649705590000|2022-04-11 19:33:10|354.42|352.02|354.42|352.02|354.64|352.24|354.2|351.8|0
1649705600000|2022-04-11 19:33:20|354.2|351.8|354.86|352.46|355.19|352.79|354.2|351.8|0
1649705610000|2022-04-11 19:33:30|354.42|352.02|353.77|351.37|354.42|352.02|353.77|351.37|0
1649705620000|2022-04-11 19:33:40|353.55|351.15|352.68|350.28|353.55|351.15|352.68|350.28|0
1649705630000|2022-04-11 19:33:50|353.11|350.71|353.55|351.15|353.55|351.15|353.11|350.71|0
1649705640000|2022-04-11 19:34:00|353.77|351.37|353.88|351.48|354.2|351.8|353.77|351.37|0
1649705650000|2022-04-11 19:34:10|353.98|351.58|353.98|351.58|353.98|351.58|353.77|351.37|0
1649705660000|2022-04-11 19:34:20|354.31|351.91|354.42|352.02|354.42|352.02|354.31|351.91|0
1649705670000|2022-04-11 19:34:30|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1649705680000|2022-04-11 19:34:40|354.42|352.02|354.42|352.02|354.42|352.02|354.2|351.8|0
1649705690000|2022-04-11 19:34:50|354.53|352.13|355.07|352.67|355.07|352.67|354.53|352.13|0
1649705700000|2022-04-11 19:35:00|355.51|353.11|355.73|353.33|355.73|353.33|355.51|353.11|0
1649705710000|2022-04-11 19:35:10|355.95|353.55|355.07|352.67|355.95|353.55|355.07|352.67|0
1649705720000|2022-04-11 19:35:20|355.29|352.89|354.64|352.24|355.29|352.89|354.42|352.02|0
1649705730000|2022-04-11 19:35:30|355.07|352.67|354.97|352.57|355.07|352.67|354.97|352.57|0
1649705740000|2022-04-11 19:35:40|354.86|352.46|354.75|352.35|354.86|352.46|354.64|352.24|0
1649705750000|2022-04-11 19:35:50|354.86|352.46|354.86|352.46|355.07|352.67|354.86|352.46|0
1649705760000|2022-04-11 19:36:00|355.29|352.89|355.51|353.11|355.51|353.11|355.29|352.89|0
1649705770000|2022-04-11 19:36:10|355.62|353.22|355.51|353.11|355.62|353.22|355.29|352.89|0
1649705780000|2022-04-11 19:36:20|355.73|353.33|356.17|353.77|356.17|353.77|355.73|353.33|0
1649705790000|2022-04-11 19:36:30|355.95|353.55|355.73|353.33|355.95|353.55|355.73|353.33|0
1649705800000|2022-04-11 19:36:40|355.95|353.55|356.28|353.88|356.28|353.88|355.95|353.55|0
1649705810000|2022-04-11 19:36:50|356.06|353.66|355.95|353.55|356.17|353.77|355.95|353.55|0
1649705820000|2022-04-11 19:37:00|355.73|353.33|356.17|353.77|356.17|353.77|355.73|353.33|0
1649705830000|2022-04-11 19:37:10|356.28|353.88|356.38|353.98|356.38|353.98|356.17|353.77|0
1649705840000|2022-04-11 19:37:20|356.17|353.77|355.29|352.89|356.17|353.77|355.29|352.89|0
1649705850000|2022-04-11 19:37:30|355.51|353.11|355.51|353.11|355.51|353.11|355.29|352.89|0
1649705860000|2022-04-11 19:37:40|355.73|353.33|355.73|353.33|355.73|353.33|355.62|353.22|0
1649705870000|2022-04-11 19:37:50|355.51|353.11|355.95|353.55|355.95|353.55|355.29|352.89|0
1649705880000|2022-04-11 19:38:00|356.5|354.1|356.06|353.66|356.5|354.1|356.06|353.66|0
1649705890000|2022-04-11 19:38:10|356.38|353.98|356.38|353.98|356.38|353.98|356.17|353.77|0
1649705900000|2022-04-11 19:38:20|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1649705910000|2022-04-11 19:38:30|356.17|353.77|355.95|353.55|356.17|353.77|355.73|353.33|0
1649705920000|2022-04-11 19:38:40|355.62|353.22|355.95|353.55|356.06|353.66|355.62|353.22|0
1649705930000|2022-04-11 19:38:50|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1649705940000|2022-04-11 19:39:00|355.95|353.55|355.73|353.33|355.95|353.55|355.73|353.33|0
1649705950000|2022-04-11 19:39:10|355.29|352.89|354.64|352.24|355.29|352.89|354.64|352.24|0
1649705960000|2022-04-11 19:39:20|353.98|351.58|353.76|351.36|353.98|351.58|353.76|351.36|0
1649705970000|2022-04-11 19:39:30|353.98|351.58|354.85|352.45|355.07|352.67|353.98|351.58|0
1649705980000|2022-04-11 19:39:40|354.2|351.8|353.98|351.58|354.2|351.8|353.76|351.36|0
1649705990000|2022-04-11 19:39:50|353.76|351.36|353.76|351.36|353.76|351.36|353.76|351.36|0
1649706000000|2022-04-11 19:40:00|353.98|351.58|353.88|351.48|353.98|351.58|353.76|351.36|0
1649706010000|2022-04-11 19:40:10|353.55|351.15|352.89|350.49|353.76|351.36|352.89|350.49|0
1649706020000|2022-04-11 19:40:20|352.46|350.06|352.24|349.84|352.57|350.17|352.24|349.84|0
1649706030000|2022-04-11 19:40:30|352.46|350.06|352.57|350.17|352.67|350.27|352.46|350.06|0
1649706040000|2022-04-11 19:40:40|352.24|349.84|352.24|349.84|352.24|349.84|351.8|349.4|0
1649706050000|2022-04-11 19:40:50|351.8|349.4|351.8|349.4|351.8|349.4|351.7|349.3|0
1649706060000|2022-04-11 19:41:00|352.46|350.06|352.24|349.84|352.46|350.06|352.24|349.84|0
1649706070000|2022-04-11 19:41:10|351.59|349.19|351.8|349.4|351.8|349.4|351.59|349.19|0
1649706080000|2022-04-11 19:41:20|352.67|350.27|352.89|350.49|353.33|350.93|352.67|350.27|0
1649706090000|2022-04-11 19:41:30|352.46|350.06|352.89|350.49|352.89|350.49|352.46|350.06|0
1649706100000|2022-04-11 19:41:40|352.79|350.39|353.76|351.36|353.76|351.36|352.67|350.27|0
1649706110000|2022-04-11 19:41:50|354.42|352.02|353.76|351.36|354.42|352.02|353.76|351.36|0
1649706120000|2022-04-11 19:42:00|354.2|351.8|354.64|352.24|354.64|352.24|354.2|351.8|0
1649706130000|2022-04-11 19:42:10|354.2|351.8|354.64|352.24|354.64|352.24|354.2|351.8|0
1649706140000|2022-04-11 19:42:20|354.85|352.45|354.85|352.45|354.85|352.45|354.85|352.45|0
1649706150000|2022-04-11 19:42:30|355.29|352.89|355.95|353.55|355.95|353.55|355.29|352.89|0
1649706160000|2022-04-11 19:42:40|356.16|353.76|355.73|353.33|356.16|353.76|355.73|353.33|0
1649706170000|2022-04-11 19:42:50|355.51|353.11|355.73|353.33|355.73|353.33|355.51|353.11|0
1649706180000|2022-04-11 19:43:00|355.95|353.55|355.29|352.89|355.95|353.55|355.29|352.89|0
1649706190000|2022-04-11 19:43:10|355.73|353.33|356.16|353.76|356.16|353.76|355.51|353.11|0
1649706200000|2022-04-11 19:43:20|355.95|353.55|355.51|353.11|355.95|353.55|355.51|353.11|0
1649706210000|2022-04-11 19:43:30|355.73|353.33|355.73|353.33|355.73|353.33|355.51|353.11|0
1649706220000|2022-04-11 19:43:40|355.62|353.22|355.51|353.11|355.62|353.22|355.29|352.89|0
1649706230000|2022-04-11 19:43:50|355.73|353.33|355.94|353.54|355.94|353.54|355.73|353.33|0
1649706240000|2022-04-11 19:44:00|355.73|353.33|356.28|353.88|356.28|353.88|355.73|353.33|0
1649706250000|2022-04-11 19:44:10|356.38|353.98|356.16|353.76|356.38|353.98|356.16|353.76|0
1649706260000|2022-04-11 19:44:20|356.06|353.66|354.42|352.02|356.06|353.66|354.42|352.02|0
1649706270000|2022-04-11 19:44:30|354.2|351.8|355.29|352.89|355.29|352.89|354.2|351.8|0
1649706280000|2022-04-11 19:44:40|355.07|352.67|355.94|353.54|355.94|353.54|355.07|352.67|0
1649706290000|2022-04-11 19:44:50|355.73|353.33|354.85|352.45|355.73|353.33|354.85|352.45|0
1649706300000|2022-04-11 19:45:00|355.29|352.89|355.94|353.54|355.94|353.54|355.29|352.89|0
1649706310000|2022-04-11 19:45:10|356.16|353.76|356.82|354.42|357.48|355.08|356.16|353.76|0
1649706320000|2022-04-11 19:45:20|356.16|353.76|354.85|352.45|356.16|353.76|354.85|352.45|0
1649706330000|2022-04-11 19:45:30|355.18|352.78|355.73|353.33|355.73|353.33|355.18|352.78|0
1649706340000|2022-04-11 19:45:40|356.38|353.98|357.48|355.08|357.48|355.08|356.38|353.98|0
1649706350000|2022-04-11 19:45:50|357.37|354.97|357.04|354.64|357.48|355.08|357.04|354.64|0
1649706360000|2022-04-11 19:46:00|357.15|354.75|357.04|354.64|357.15|354.75|357.04|354.64|0
1649706370000|2022-04-11 19:46:10|357.26|354.86|356.82|354.42|357.26|354.86|356.6|354.2|0
1649706380000|2022-04-11 19:46:20|356.6|354.2|357.47|355.07|357.47|355.07|356.6|354.2|0
1649706390000|2022-04-11 19:46:30|357.26|354.86|357.04|354.64|357.47|355.07|357.04|354.64|0
1649706400000|2022-04-11 19:46:40|357.26|354.86|356.93|354.53|357.26|354.86|356.93|354.53|0
1649706410000|2022-04-11 19:46:50|356.82|354.42|357.47|355.07|357.47|355.07|356.82|354.42|0
1649706420000|2022-04-11 19:47:00|357.69|355.29|357.69|355.29|357.69|355.29|357.47|355.07|0
1649706430000|2022-04-11 19:47:10|357.47|355.07|357.69|355.29|357.69|355.29|357.47|355.07|0
1649706440000|2022-04-11 19:47:20|358.35|355.95|358.35|355.95|358.35|355.95|357.91|355.51|0
1649706450000|2022-04-11 19:47:30|357.91|355.51|355.73|353.33|357.91|355.51|355.73|353.33|0
1649706460000|2022-04-11 19:47:40|355.51|353.11|357.04|354.64|357.26|354.86|355.51|353.11|0
1649706470000|2022-04-11 19:47:50|356.82|354.42|356.38|353.98|357.04|354.64|356.38|353.98|0
1649706480000|2022-04-11 19:48:00|356.82|354.42|355.51|353.11|356.82|354.42|355.51|353.11|0
1649706490000|2022-04-11 19:48:10|356.16|353.76|354.85|352.45|356.16|353.76|354.85|352.45|0
1649706500000|2022-04-11 19:48:20|354.42|352.02|354.63|352.23|354.85|352.45|354.42|352.02|0
1649706510000|2022-04-11 19:48:30|355.07|352.67|356.22|353.82|356.22|353.82|355.07|352.67|0
1649706520000|2022-04-11 19:48:40|356.01|353.61|356.44|354.04|356.44|354.04|356.01|353.61|0
1649706530000|2022-04-11 19:48:50|355.79|353.39|356.01|353.61|356.22|353.82|355.79|353.39|0
1649706540000|2022-04-11 19:49:00|356.58|354.18|357.01|354.61|357.01|354.61|356.58|354.18|0
1649706550000|2022-04-11 19:49:10|356.8|354.4|357.13|354.73|357.13|354.73|356.8|354.4|0
1649706560000|2022-04-11 19:49:20|357.88|355.48|357.88|355.48|357.88|355.48|357.67|355.27|0
1649706570000|2022-04-11 19:49:30|358.1|355.7|358.32|355.92|358.32|355.92|358.1|355.7|0
1649706580000|2022-04-11 19:49:40|358.1|355.7|358.32|355.92|358.54|356.14|358.1|355.7|0
1649706590000|2022-04-11 19:49:50|358.1|355.7|358.32|355.92|358.32|355.92|358.1|355.7|0
1649706600000|2022-04-11 19:50:00|356.58|354.18|355.49|353.09|357.01|354.61|355.49|353.09|0
1649706610000|2022-04-11 19:50:10|355.27|352.87|356.8|354.4|356.8|354.4|355.27|352.87|0
1649706620000|2022-04-11 19:50:20|356.36|353.96|355.71|353.31|356.36|353.96|355.71|353.31|0
1649706630000|2022-04-11 19:50:30|354.84|352.44|355.71|353.31|355.71|353.31|354.84|352.44|0
1649706640000|2022-04-11 19:50:40|356.14|353.74|357.56|355.16|357.67|355.27|356.14|353.74|0
1649706650000|2022-04-11 19:50:50|357.23|354.83|357.01|354.61|357.23|354.83|356.36|353.96|0
1649706660000|2022-04-11 19:51:00|357.23|354.83|356.36|353.96|357.67|355.27|356.36|353.96|0
1649706670000|2022-04-11 19:51:10|357.01|354.61|358.1|355.7|358.1|355.7|357.01|354.61|0
1649706680000|2022-04-11 19:51:20|358.32|355.92|358|355.6|358.32|355.92|358|355.6|0
1649706690000|2022-04-11 19:51:30|358.32|355.92|359.3|356.9|359.3|356.9|358.32|355.92|0
1649706700000|2022-04-11 19:51:40|358.97|356.57|359.63|357.23|359.63|357.23|358.97|356.57|0
1649706710000|2022-04-11 19:51:50|359.41|357.01|359.85|357.45|359.85|357.45|359.41|357.01|0
1649706720000|2022-04-11 19:52:00|359.63|357.23|359.63|357.23|360.28|357.88|359.63|357.23|0
1649706730000|2022-04-11 19:52:10|359.41|357.01|360.06|357.66|360.06|357.66|359.41|357.01|0
1649706740000|2022-04-11 19:52:20|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1649706750000|2022-04-11 19:52:30|360.28|357.88|360.72|358.32|360.94|358.54|360.28|357.88|0
1649706760000|2022-04-11 19:52:40|360.94|358.54|360.72|358.32|360.94|358.54|360.72|358.32|0
1649706770000|2022-04-11 19:52:50|360.28|357.88|360.72|358.32|360.94|358.54|360.28|357.88|0
1649706780000|2022-04-11 19:53:00|360.94|358.54|360.94|358.54|360.94|358.54|360.72|358.32|0
1649706790000|2022-04-11 19:53:10|360.06|357.66|359.84|357.44|360.06|357.66|359.84|357.44|0
1649706800000|2022-04-11 19:53:20|360.06|357.66|359.41|357.01|360.06|357.66|359.41|357.01|0
1649706810000|2022-04-11 19:53:30|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1649706820000|2022-04-11 19:53:40|360.72|358.32|360.5|358.1|360.72|358.32|360.28|357.88|0
1649706830000|2022-04-11 19:53:50|360.72|358.32|361.37|358.97|361.37|358.97|360.72|358.32|0
1649706840000|2022-04-11 19:54:00|361.15|358.75|360.94|358.54|361.15|358.75|360.5|358.1|0
1649706850000|2022-04-11 19:54:10|361.15|358.75|361.37|358.97|361.37|358.97|360.94|358.54|0
1649706860000|2022-04-11 19:54:20|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1649706870000|2022-04-11 19:54:30|361.37|358.97|362.03|359.63|362.03|359.63|361.37|358.97|0
1649706880000|2022-04-11 19:54:40|362.9|360.5|363.12|360.72|363.12|360.72|362.47|360.07|0
1649706890000|2022-04-11 19:54:50|362.9|360.5|363.12|360.72|363.12|360.72|362.9|360.5|0
1649706900000|2022-04-11 19:55:00|362.69|360.29|363.78|361.38|363.78|361.38|362.69|360.29|0
1649706910000|2022-04-11 19:55:10|364|361.6|364|361.6|364|361.6|364|361.6|0
1649706920000|2022-04-11 19:55:20|364.22|361.82|364|361.6|364.22|361.82|364|361.6|0
1649706930000|2022-04-11 19:55:30|364.22|361.82|363.12|360.72|364.22|361.82|363.12|360.72|0
1649706940000|2022-04-11 19:55:40|362.69|360.29|362.47|360.07|362.69|360.29|362.25|359.85|0
1649706950000|2022-04-11 19:55:50|363.34|360.94|362.47|360.07|363.34|360.94|362.03|359.63|0
1649706960000|2022-04-11 19:56:00|363.12|360.72|363.56|361.16|363.56|361.16|363.12|360.72|0
1649706970000|2022-04-11 19:56:10|363.34|360.94|363.78|361.38|363.78|361.38|363.34|360.94|0
1649706980000|2022-04-11 19:56:20|364|361.6|364|361.6|364|361.6|364|361.6|0
1649706990000|2022-04-11 19:56:30|363.34|360.94|363.12|360.72|363.56|361.16|362.9|360.5|0
1649707000000|2022-04-11 19:56:40|362.9|360.5|362.68|360.28|362.9|360.5|362.68|360.28|0
1649707010000|2022-04-11 19:56:50|362.25|359.85|361.59|359.19|362.25|359.85|361.59|359.19|0
1649707020000|2022-04-11 19:57:00|361.37|358.97|363.56|361.16|363.56|361.16|361.37|358.97|0
1649707030000|2022-04-11 19:57:10|362.9|360.5|362.47|360.07|362.9|360.5|362.25|359.85|0
1649707040000|2022-04-11 19:57:20|362.03|359.63|362.03|359.63|362.03|359.63|361.81|359.41|0
1649707050000|2022-04-11 19:57:30|361.81|359.41|361.59|359.19|362.03|359.63|361.59|359.19|0
1649707060000|2022-04-11 19:57:40|361.15|358.75|361.37|358.97|361.37|358.97|361.15|358.75|0
1649707070000|2022-04-11 19:57:50|361.59|359.19|361.81|359.41|362.47|360.07|361.59|359.19|0
1649707080000|2022-04-11 19:58:00|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1649707090000|2022-04-11 19:58:10|362.03|359.63|361.59|359.19|362.03|359.63|361.37|358.97|0
1649707100000|2022-04-11 19:58:20|361.37|358.97|361.15|358.75|361.37|358.97|360.94|358.54|0
1649707110000|2022-04-11 19:58:30|362.03|359.63|362.25|359.85|362.25|359.85|362.03|359.63|0
1649707120000|2022-04-11 19:58:40|362.03|359.63|362.03|359.63|362.68|360.28|362.03|359.63|0
1649707130000|2022-04-11 19:58:50|362.25|359.85|362.03|359.63|362.25|359.85|361.15|358.75|0
1649707140000|2022-04-11 19:59:00|361.59|359.19|360.28|357.88|361.59|359.19|360.06|357.66|0
1649707150000|2022-04-11 19:59:10|361.81|359.41|362.47|360.07|362.68|360.28|361.81|359.41|0
1649707160000|2022-04-11 19:59:20|362.9|360.5|363.12|360.72|363.34|360.94|362.68|360.28|0
1649707170000|2022-04-11 19:59:30|362.03|359.63|360.93|358.53|362.03|359.63|360.93|358.53|0
1649707180000|2022-04-11 19:59:40|360.28|357.88|360.5|358.1|360.5|358.1|360.28|357.88|0
1649707190000|2022-04-11 19:59:50|360.06|357.66|358.53|356.13|360.06|357.66|358.32|355.92|0
1649707200000|2022-04-11 20:00:00|358.1|355.7|359.62|357.22|359.62|357.22|358.1|355.7|0
1649707210000|2022-04-11 20:00:10|360.93|358.53|361.81|359.41|361.81|359.41|360.93|358.53|0
1649707220000|2022-04-11 20:00:20|361.15|358.75|362.03|359.63|362.03|359.63|361.15|358.75|0
1649707230000|2022-04-11 20:00:30|359.84|357.44|359.19|356.79|360.06|357.66|358.75|356.35|0
1649707240000|2022-04-11 20:00:40|358.97|356.57|359.19|356.79|359.19|356.79|358.75|356.35|0
1649707250000|2022-04-11 20:00:50|358.75|356.35|359.19|356.79|359.19|356.79|358.75|356.35|0
1649707260000|2022-04-11 20:01:00|359.41|357.01|359.62|357.22|359.62|357.22|359.41|357.01|0
1649707270000|2022-04-11 20:01:10|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1649707280000|2022-04-11 20:01:20|359.62|357.22|359.62|357.22|359.62|357.22|359.62|357.22|0
1649707290000|2022-04-11 20:01:30|359.41|357.01|359.84|357.44|360.06|357.66|359.41|357.01|0
1649707300000|2022-04-11 20:01:40|359.62|357.22|359.62|357.22|359.84|357.44|359.62|357.22|0
1649707310000|2022-04-11 20:01:50|360.06|357.66|360.5|358.1|360.5|358.1|359.84|357.44|0
1649707320000|2022-04-11 20:02:00|361.15|358.75|361.37|358.97|361.37|358.97|361.15|358.75|0
1649707330000|2022-04-11 20:02:10|361.39|358.99|361.61|359.21|361.61|359.21|361.39|358.99|0
1649707340000|2022-04-11 20:02:20|361.83|359.43|362.22|359.82|362.44|360.04|361.83|359.43|0
1649707350000|2022-04-11 20:02:30|362.44|360.04|361.79|359.39|362.44|360.04|361.79|359.39|0
1649707360000|2022-04-11 20:02:40|362|359.6|362.22|359.82|362.22|359.82|362|359.6|0
1649707370000|2022-04-11 20:02:50|362|359.6|361.57|359.17|362|359.6|361.57|359.17|0
1649707380000|2022-04-11 20:03:00|362|359.6|362.44|360.04|362.44|360.04|362|359.6|0
1649707390000|2022-04-11 20:03:10|362.66|360.26|362.22|359.82|362.88|360.48|362.22|359.82|0
1649707400000|2022-04-11 20:03:20|362.44|360.04|362.66|360.26|362.66|360.26|362.44|360.04|0
1649707410000|2022-04-11 20:03:30|362.88|360.48|362.44|360.04|362.88|360.48|362.44|360.04|0
1649707420000|2022-04-11 20:03:40|362.12|359.72|362.22|359.82|362.22|359.82|362|359.6|0
1649707430000|2022-04-11 20:03:50|362.44|360.04|362.22|359.82|362.44|360.04|362.22|359.82|0
1649707440000|2022-04-11 20:04:00|362.66|360.26|362.88|360.48|362.88|360.48|362.66|360.26|0
1649707450000|2022-04-11 20:04:10|362.99|360.59|362.66|360.26|363.09|360.69|362.66|360.26|0
1649707460000|2022-04-11 20:04:20|362.77|360.37|362.66|360.26|362.77|360.37|362.66|360.26|0
1649707470000|2022-04-11 20:04:30|362.88|360.48|362.66|360.26|362.88|360.48|362.66|360.26|0
1649707480000|2022-04-11 20:04:40|362.44|360.04|362.66|360.26|362.66|360.26|362.44|360.04|0
1649707490000|2022-04-11 20:04:50|362.88|360.48|363.09|360.69|363.09|360.69|362.88|360.48|0
1649707500000|2022-04-11 20:05:00|362.88|360.48|362.22|359.82|362.88|360.48|362.22|359.82|0
1649707510000|2022-04-11 20:05:10|362.44|360.04|362.55|360.15|362.55|360.15|362.44|360.04|0
1649707520000|2022-04-11 20:05:20|362.66|360.26|362.22|359.82|362.66|360.26|362.22|359.82|0
1649707530000|2022-04-11 20:05:30|362.66|360.26|362.22|359.82|362.66|360.26|362.22|359.82|0
1649707540000|2022-04-11 20:05:40|362.44|360.04|362.22|359.82|362.44|360.04|362.22|359.82|0
1649707550000|2022-04-11 20:05:50|362|359.6|362|359.6|362|359.6|361.78|359.38|0
1649707560000|2022-04-11 20:06:00|362.22|359.82|362|359.6|362.22|359.82|362|359.6|0
1649707570000|2022-04-11 20:06:10|361.78|359.38|362|359.6|362|359.6|361.78|359.38|0
1649707580000|2022-04-11 20:06:20|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1649707590000|2022-04-11 20:06:30|362|359.6|361.78|359.38|362|359.6|361.78|359.38|0
1649707600000|2022-04-11 20:06:40|361.9|359.5|361.78|359.38|361.9|359.5|361.78|359.38|0
1649707610000|2022-04-11 20:06:50|361.57|359.17|361.57|359.17|361.78|359.38|361.57|359.17|0
1649707620000|2022-04-11 20:07:00|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1649707630000|2022-04-11 20:07:10|362|359.6|361.78|359.38|362|359.6|361.78|359.38|0
1649707640000|2022-04-11 20:07:20|362|359.6|362.44|360.04|362.44|360.04|362|359.6|0
1649707650000|2022-04-11 20:07:30|362|359.6|361.78|359.38|362.12|359.72|361.78|359.38|0
1649707660000|2022-04-11 20:07:40|361.57|359.17|361.78|359.38|361.78|359.38|361.57|359.17|0
1649707670000|2022-04-11 20:07:50|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1649707680000|2022-04-11 20:08:00|361.35|358.95|361.13|358.73|361.35|358.95|361.13|358.73|0
1649707690000|2022-04-11 20:08:10|360.91|358.51|360.69|358.29|361.13|358.73|360.69|358.29|0
1649707710000|2022-04-11 20:08:30|360.48|358.08|360.69|358.29|360.69|358.29|360.48|358.08|0
1649707730000|2022-04-11 20:08:50|360.91|358.51|360.69|358.29|360.91|358.51|360.69|358.29|0
1649707740000|2022-04-11 20:09:00|360.59|358.19|360.48|358.08|360.69|358.29|360.48|358.08|0
1649707750000|2022-04-11 20:09:10|360.26|357.86|360.48|358.08|360.48|358.08|360.26|357.86|0
1649707760000|2022-04-11 20:09:20|360.26|357.86|360.48|358.08|360.69|358.29|360.26|357.86|0
1649707770000|2022-04-11 20:09:30|360.69|358.29|360.69|358.29|360.69|358.29|360.48|358.08|0
1649707780000|2022-04-11 20:09:40|360.48|358.08|360.48|358.08|360.69|358.29|360.48|358.08|0
1649707790000|2022-04-11 20:09:50|360.26|357.86|360.26|357.86|360.26|357.86|360.26|357.86|0
1649707800000|2022-04-11 20:10:00|360.48|358.08|359.17|356.77|360.48|358.08|359.17|356.77|0
1649707810000|2022-04-11 20:10:10|358.95|356.55|359.17|356.77|359.17|356.77|358.95|356.55|0
1649707830000|2022-04-11 20:10:30|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1649707840000|2022-04-11 20:10:40|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1649707850000|2022-04-11 20:10:50|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1649707870000|2022-04-11 20:11:10|359.6|357.2|359.6|357.2|359.6|357.2|359.39|356.99|0
1649707880000|2022-04-11 20:11:20|359.82|357.42|359.72|357.32|359.82|357.42|359.72|357.32|0
1649707890000|2022-04-11 20:11:30|359.6|357.2|358.73|356.33|359.6|357.2|358.73|356.33|0
1649707900000|2022-04-11 20:11:40|358.95|356.55|358.95|356.55|358.95|356.55|358.73|356.33|0
1649707930000|2022-04-11 20:12:10|358.73|356.33|358.73|356.33|358.95|356.55|358.73|356.33|0
1649707950000|2022-04-11 20:12:30|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1649707960000|2022-04-11 20:12:40|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1649707970000|2022-04-11 20:12:50|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1649707990000|2022-04-11 20:13:10|358.3|355.9|358.52|356.12|358.73|356.33|358.3|355.9|0
1649708000000|2022-04-11 20:13:20|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1649708010000|2022-04-11 20:13:30|358.3|355.9|359.17|356.77|359.17|356.77|358.3|355.9|0
1649708020000|2022-04-11 20:13:40|359.39|356.99|359.6|357.2|359.6|357.2|359.17|356.77|0
1649708030000|2022-04-11 20:13:50|359.39|356.99|359.39|356.99|359.39|356.99|359.17|356.77|0
1649708040000|2022-04-11 20:14:00|359.6|357.2|359.93|357.53|359.93|357.53|359.6|357.2|0
1649708050000|2022-04-11 20:14:10|360.04|357.64|360.26|357.86|360.26|357.86|359.39|356.99|0
1649708060000|2022-04-11 20:14:20|360.47|358.07|360.69|358.29|360.69|358.29|360.26|357.86|0
1649708070000|2022-04-11 20:14:30|360.47|358.07|360.47|358.07|360.69|358.29|360.47|358.07|0
1649708080000|2022-04-11 20:14:40|360.37|357.97|360.91|358.51|360.91|358.51|360.26|357.86|0
1649708090000|2022-04-11 20:14:50|361.13|358.73|361.35|358.95|361.35|358.95|361.13|358.73|0
1649708110000|2022-04-11 20:15:10|361.33|358.53|361.55|358.75|361.55|358.75|361.33|358.53|0
1649708120000|2022-04-11 20:15:20|361.33|358.53|361.01|358.21|361.33|358.53|361.01|358.21|0
1649708130000|2022-04-11 20:15:30|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1649708140000|2022-04-11 20:15:40|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649708150000|2022-04-11 20:15:50|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1649708200000|2022-04-11 20:16:40|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649708210000|2022-04-11 20:16:50|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1649708220000|2022-04-11 20:17:00|360.79|357.99|360.89|358.09|360.89|358.09|360.79|357.99|0
1649708270000|2022-04-11 20:17:50|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1649708300000|2022-04-11 20:18:20|360.24|357.44|360.24|357.44|360.24|357.44|360.24|357.44|0
1649708310000|2022-04-11 20:18:30|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649708320000|2022-04-11 20:18:40|360.24|357.44|360.46|357.66|360.46|357.66|360.24|357.44|0
1649708340000|2022-04-11 20:19:00|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1649708350000|2022-04-11 20:19:10|360.24|357.44|360.24|357.44|360.24|357.44|360.24|357.44|0
1649708360000|2022-04-11 20:19:20|360.02|357.22|360.24|357.44|360.24|357.44|360.02|357.22|0
1649708390000|2022-04-11 20:19:50|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649708400000|2022-04-11 20:20:00|360.89|358.09|360.89|358.09|360.89|358.09|360.79|357.99|0
1649708410000|2022-04-11 20:20:10|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1649708420000|2022-04-11 20:20:20|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1649708450000|2022-04-11 20:20:50|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649708460000|2022-04-11 20:21:00|360.89|358.09|361.11|358.31|361.11|358.31|360.89|358.09|0
1649708490000|2022-04-11 20:21:30|361.33|358.53|361.33|358.53|361.33|358.53|361.11|358.31|0
1649708520000|2022-04-11 20:22:00|361.54|358.74|361.76|358.96|361.76|358.96|361.54|358.74|0
1649708530000|2022-04-11 20:22:10|361.54|358.74|361.54|358.74|361.54|358.74|361.54|358.74|0
1649708550000|2022-04-11 20:22:30|361.66|358.86|361.76|358.96|361.76|358.96|361.66|358.86|0
1649708560000|2022-04-11 20:22:40|361.54|358.74|361.54|358.74|361.54|358.74|361.54|358.74|0
1649708570000|2022-04-11 20:22:50|361.66|358.86|361.76|358.96|361.76|358.96|361.66|358.86|0
1649708600000|2022-04-11 20:23:20|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1649708610000|2022-04-11 20:23:30|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1649708620000|2022-04-11 20:23:40|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1649708630000|2022-04-11 20:23:50|362.09|359.29|362.2|359.4|362.2|359.4|362.09|359.29|0
1649708640000|2022-04-11 20:24:00|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1649708650000|2022-04-11 20:24:10|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1649708660000|2022-04-11 20:24:20|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1649708700000|2022-04-11 20:25:00|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1649708710000|2022-04-11 20:25:10|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1649708730000|2022-04-11 20:25:30|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1649708750000|2022-04-11 20:25:50|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1649708760000|2022-04-11 20:26:00|362.09|359.29|361.98|359.18|362.09|359.29|361.98|359.18|0
1649708770000|2022-04-11 20:26:10|361.76|358.96|361.98|359.18|361.98|359.18|361.76|358.96|0
1649708780000|2022-04-11 20:26:20|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1649708790000|2022-04-11 20:26:30|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1649708810000|2022-04-11 20:26:50|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1649708880000|2022-04-11 20:28:00|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1649708920000|2022-04-11 20:28:40|362.2|359.4|362.41|359.61|362.41|359.61|362.2|359.4|0
1649708950000|2022-04-11 20:29:10|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1649708960000|2022-04-11 20:29:20|362.41|359.61|362.41|359.61|362.41|359.61|362.41|359.61|0
1649708980000|2022-04-11 20:29:40|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1649709000000|2022-04-11 20:30:00|362.41|359.61|362.63|359.83|362.63|359.83|362.41|359.61|0
1649709010000|2022-04-11 20:30:10|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1649709020000|2022-04-11 20:30:20|363.07|360.27|363.29|360.49|363.29|360.49|363.07|360.27|0
1649709030000|2022-04-11 20:30:30|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1649709040000|2022-04-11 20:30:40|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1649709050000|2022-04-11 20:30:50|362.41|359.61|362.2|359.4|362.41|359.61|362.2|359.4|0
1649709060000|2022-04-11 20:31:00|362.41|359.61|362.41|359.61|362.41|359.61|362.41|359.61|0
1649709070000|2022-04-11 20:31:10|362.63|359.83|362.41|359.61|362.63|359.83|362.41|359.61|0
1649709110000|2022-04-11 20:31:50|362.63|359.83|362.85|360.05|362.85|360.05|362.63|359.83|0
1649709120000|2022-04-11 20:32:00|362.63|359.83|362.41|359.61|362.63|359.83|362.41|359.61|0
1649709140000|2022-04-11 20:32:20|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1649709180000|2022-04-11 20:33:00|362.85|360.05|363.07|360.27|363.07|360.27|362.85|360.05|0
1649709190000|2022-04-11 20:33:10|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1649709200000|2022-04-11 20:33:20|363.68|360.88|363.46|360.66|363.68|360.88|363.46|360.66|0
1649709210000|2022-04-11 20:33:30|363.24|360.44|363.24|360.44|363.24|360.44|363.24|360.44|0
1649709220000|2022-04-11 20:33:40|363.46|360.66|363.46|360.66|363.46|360.66|363.46|360.66|0
1649709240000|2022-04-11 20:34:00|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1649709250000|2022-04-11 20:34:10|363.02|360.22|363.02|360.22|363.02|360.22|362.81|360.01|0
1649709300000|2022-04-11 20:35:00|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1649709310000|2022-04-11 20:35:10|362.59|359.79|362.37|359.57|362.59|359.79|362.37|359.57|0
1649709410000|2022-04-11 20:36:50|362.15|359.35|362.37|359.57|362.37|359.57|362.15|359.35|0
1649709440000|2022-04-11 20:37:20|362.27|359.47|362.37|359.57|362.37|359.57|362.27|359.47|0
1649709470000|2022-04-11 20:37:50|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1649709480000|2022-04-11 20:38:00|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1649709500000|2022-04-11 20:38:20|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1649709530000|2022-04-11 20:38:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649709540000|2022-04-11 20:39:00|361.28|358.48|361.06|358.26|361.28|358.48|361.06|358.26|0
1649709550000|2022-04-11 20:39:10|361.28|358.48|360.85|358.05|361.28|358.48|360.85|358.05|0
1649709570000|2022-04-11 20:39:30|360.63|357.83|360.85|358.05|360.85|358.05|360.63|357.83|0
1649709590000|2022-04-11 20:39:50|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1649709600000|2022-04-11 20:40:00|360.41|357.61|360.63|357.83|360.63|357.83|360.41|357.61|0
1649709610000|2022-04-11 20:40:10|360.85|358.05|361.06|358.26|361.06|358.26|360.85|358.05|0
1649709620000|2022-04-11 20:40:20|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649709640000|2022-04-11 20:40:40|361.06|358.26|360.85|358.05|361.06|358.26|360.85|358.05|0
1649709650000|2022-04-11 20:40:50|360.63|357.83|360.74|357.94|360.74|357.94|360.63|357.83|0
1649709660000|2022-04-11 20:41:00|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1649709680000|2022-04-11 20:41:20|360.74|357.94|360.85|358.05|360.85|358.05|360.74|357.94|0
1649709710000|2022-04-11 20:41:50|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1649709730000|2022-04-11 20:42:10|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1649709740000|2022-04-11 20:42:20|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649709760000|2022-04-11 20:42:40|360.63|357.83|360.85|358.05|360.85|358.05|360.63|357.83|0
1649709780000|2022-04-11 20:43:00|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1649709790000|2022-04-11 20:43:10|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649709800000|2022-04-11 20:43:20|360.84|358.04|360.62|357.82|360.84|358.04|360.62|357.82|0
1649709810000|2022-04-11 20:43:30|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1649709830000|2022-04-11 20:43:50|360.52|357.72|360.4|357.6|360.52|357.72|360.4|357.6|0
1649709860000|2022-04-11 20:44:20|360.52|357.72|360.62|357.82|360.62|357.82|360.52|357.72|0
1649709870000|2022-04-11 20:44:30|360.84|358.04|360.62|357.82|360.84|358.04|360.62|357.82|0
1649709880000|2022-04-11 20:44:40|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1649709900000|2022-04-11 20:45:00|360.18|357.38|360.18|357.38|360.4|357.6|360.18|357.38|0
1649709920000|2022-04-11 20:45:20|360.4|357.6|360.62|357.82|360.62|357.82|360.4|357.6|0
1649709930000|2022-04-11 20:45:30|360.51|357.71|360.4|357.6|360.51|357.71|360.4|357.6|0
1649709950000|2022-04-11 20:45:50|360.51|357.71|360.62|357.82|360.62|357.82|360.18|357.38|0
1649709980000|2022-04-11 20:46:20|360.73|357.93|360.51|357.71|360.73|357.93|360.51|357.71|0
1649709990000|2022-04-11 20:46:30|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1649710000000|2022-04-11 20:46:40|360.62|357.82|360.73|357.93|360.73|357.93|360.62|357.82|0
1649710010000|2022-04-11 20:46:50|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649710020000|2022-04-11 20:47:00|360.51|357.71|360.62|357.82|360.62|357.82|360.51|357.71|0
1649710050000|2022-04-11 20:47:30|360.73|357.93|361.05|358.25|361.05|358.25|360.73|357.93|0
1649710070000|2022-04-11 20:47:50|360.84|358.04|361.05|358.25|361.05|358.25|360.84|358.04|0
1649710080000|2022-04-11 20:48:00|361.27|358.47|361.05|358.25|361.27|358.47|361.05|358.25|0
1649710090000|2022-04-11 20:48:10|360.84|358.04|361.27|358.47|361.27|358.47|360.84|358.04|0
1649710100000|2022-04-11 20:48:20|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1649710110000|2022-04-11 20:48:30|360.84|358.04|361.05|358.25|361.05|358.25|360.84|358.04|0
1649710120000|2022-04-11 20:48:40|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1649710140000|2022-04-11 20:49:00|360.62|357.82|360.4|357.6|360.62|357.82|360.4|357.6|0
1649710170000|2022-04-11 20:49:30|360.3|357.5|360.4|357.6|360.4|357.6|360.3|357.5|0
1649710180000|2022-04-11 20:49:40|360.3|357.5|360.4|357.6|360.4|357.6|360.3|357.5|0
1649710220000|2022-04-11 20:50:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1649710270000|2022-04-11 20:51:10|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1649710310000|2022-04-11 20:51:50|359.75|356.95|359.97|357.17|359.97|357.17|359.75|356.95|0
1649710330000|2022-04-11 20:52:10|360.18|357.38|360.18|357.38|360.18|357.38|359.97|357.17|0
1649710360000|2022-04-11 20:52:40|359.97|357.17|360.18|357.38|360.18|357.38|359.97|357.17|0
1649710390000|2022-04-11 20:53:10|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1649710410000|2022-04-11 20:53:30|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649710430000|2022-04-11 20:53:50|360.51|357.71|360.4|357.6|360.51|357.71|360.4|357.6|0
1649710440000|2022-04-11 20:54:00|360.29|357.49|360.18|357.38|360.29|357.49|360.18|357.38|0
1649710450000|2022-04-11 20:54:10|360.4|357.6|360.29|357.49|360.4|357.6|360.29|357.49|0
1649710460000|2022-04-11 20:54:20|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1649710470000|2022-04-11 20:54:30|360.18|357.38|359.96|357.16|360.18|357.38|359.96|357.16|0
1649710490000|2022-04-11 20:54:50|360.08|357.28|360.18|357.38|360.18|357.38|360.08|357.28|0
1649710600000|2022-04-11 20:56:40|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1649710610000|2022-04-11 20:56:50|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1649710620000|2022-04-11 20:57:00|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1649710650000|2022-04-11 20:57:30|360.08|357.28|359.96|357.16|360.08|357.28|359.96|357.16|0
1649710660000|2022-04-11 20:57:40|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1649710700000|2022-04-11 20:58:20|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1649710730000|2022-04-11 20:58:50|360.18|357.38|359.96|357.16|360.18|357.38|359.96|357.16|0
1649710750000|2022-04-11 20:59:10|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1649710790000|2022-04-11 20:59:50|359.64|356.84|359.86|357.06|359.86|357.06|359.64|356.84|0
1649710800000|2022-04-11 21:00:00|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1649710810000|2022-04-11 21:00:10|359.77|356.97|359.74|356.94|359.77|356.97|359.74|356.94|0
1649710820000|2022-04-11 21:00:20|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1649710830000|2022-04-11 21:00:30|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649710840000|2022-04-11 21:00:40|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1649710880000|2022-04-11 21:01:20|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1649710900000|2022-04-11 21:01:40|360|357.2|360|357.2|360|357.2|360|357.2|0
1649711010000|2022-04-11 21:03:30|360.15|357.35|360.15|357.35|360.15|357.35|360.15|357.35|0
1649711020000|2022-04-11 21:03:40|360.12|357.32|360.02|357.22|360.12|357.32|360|357.2|0
1649711050000|2022-04-11 21:04:10|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1649711070000|2022-04-11 21:04:30|359.83|357.03|359.83|357.03|359.83|357.03|359.83|357.03|0
1649711080000|2022-04-11 21:04:40|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1649711120000|2022-04-11 21:05:20|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1649711170000|2022-04-11 21:06:10|360.06|357.26|360.06|357.26|360.06|357.26|359.96|357.16|0
1649711180000|2022-04-11 21:06:20|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1649711200000|2022-04-11 21:06:40|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1649711210000|2022-04-11 21:06:50|360.02|357.22|359.9|357.1|360.02|357.22|359.9|357.1|0
1649711230000|2022-04-11 21:07:10|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1649711340000|2022-04-11 21:09:00|359.99|357.19|359.93|357.13|359.99|357.19|359.9|357.1|0
1649711360000|2022-04-11 21:09:20|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1649711400000|2022-04-11 21:10:00|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1649711460000|2022-04-11 21:11:00|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1649711560000|2022-04-11 21:12:40|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1649711610000|2022-04-11 21:13:30|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1649711630000|2022-04-11 21:13:50|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1649711710000|2022-04-11 21:15:10|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1649711720000|2022-04-11 21:15:20|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1649721600000|2022-04-12 00:00:00|363.17|360.37|362.3|359.5|363.17|360.37|362.3|359.5|0
1649721610000|2022-04-12 00:00:10|362.08|359.28|361.65|358.85|362.08|359.28|361.65|358.85|0
1649721620000|2022-04-12 00:00:20|361.43|358.63|360.78|357.98|361.43|358.63|360.78|357.98|0
1649721630000|2022-04-12 00:00:30|360.34|357.54|360.56|357.76|360.56|357.76|360.12|357.32|0
1649721640000|2022-04-12 00:00:40|360.99|358.19|360.78|357.98|360.99|358.19|360.78|357.98|0
1649721650000|2022-04-12 00:00:50|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1649721660000|2022-04-12 00:01:00|361.21|358.41|360.78|357.98|361.21|358.41|360.78|357.98|0
1649721670000|2022-04-12 00:01:10|360.99|358.19|361.21|358.41|361.21|358.41|360.99|358.19|0
1649721680000|2022-04-12 00:01:20|361.32|358.52|360.56|357.76|361.32|358.52|360.56|357.76|0
1649721690000|2022-04-12 00:01:30|360.78|357.98|360.99|358.19|360.99|358.19|360.78|357.98|0
1649721700000|2022-04-12 00:01:40|361.21|358.41|360.99|358.19|361.21|358.41|360.99|358.19|0
1649721710000|2022-04-12 00:01:50|361.43|358.63|361.21|358.41|361.43|358.63|361.21|358.41|0
1649721720000|2022-04-12 00:02:00|360.89|358.09|361.21|358.41|361.21|358.41|360.56|357.76|0
1649721730000|2022-04-12 00:02:10|361.43|358.63|361.65|358.85|361.65|358.85|361.43|358.63|0
1649721740000|2022-04-12 00:02:20|361.43|358.63|361.43|358.63|361.43|358.63|361.21|358.41|0
1649721750000|2022-04-12 00:02:30|361.21|358.41|361.21|358.41|361.43|358.63|361.21|358.41|0
1649721760000|2022-04-12 00:02:40|361.32|358.52|361.43|358.63|361.43|358.63|361.21|358.41|0
1649721770000|2022-04-12 00:02:50|360.99|358.19|360.56|357.76|360.99|358.19|360.56|357.76|0
1649721780000|2022-04-12 00:03:00|360.34|357.54|360.77|357.97|360.77|357.97|360.34|357.54|0
1649721800000|2022-04-12 00:03:20|360.99|358.19|361.21|358.41|361.21|358.41|360.99|358.19|0
1649721810000|2022-04-12 00:03:30|361.11|358.31|360.77|357.97|361.11|358.31|360.77|357.97|0
1649721820000|2022-04-12 00:03:40|360.56|357.76|360.89|358.09|360.99|358.19|360.56|357.76|0
1649721830000|2022-04-12 00:03:50|360.99|358.19|361.21|358.41|361.21|358.41|360.99|358.19|0
1649721840000|2022-04-12 00:04:00|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649721850000|2022-04-12 00:04:10|361.21|358.41|361.43|358.63|361.43|358.63|361.21|358.41|0
1649721870000|2022-04-12 00:04:30|361.64|358.84|361.64|358.84|361.64|358.84|361.43|358.63|0
1649721890000|2022-04-12 00:04:50|361.86|359.06|361.86|359.06|362.08|359.28|361.86|359.06|0
1649721900000|2022-04-12 00:05:00|362.08|359.28|362.08|359.28|362.08|359.28|361.86|359.06|0
1649721910000|2022-04-12 00:05:10|361.98|359.18|361.43|358.63|361.98|359.18|361.43|358.63|0
1649721920000|2022-04-12 00:05:20|361.64|358.84|361.64|358.84|362.08|359.28|361.64|358.84|0
1649721930000|2022-04-12 00:05:30|361.86|359.06|362.08|359.28|362.08|359.28|361.86|359.06|0
1649721940000|2022-04-12 00:05:40|362.3|359.5|362.73|359.93|362.73|359.93|362.3|359.5|0
1649721960000|2022-04-12 00:06:00|362.51|359.71|362.73|359.93|362.73|359.93|362.51|359.71|0
1649721970000|2022-04-12 00:06:10|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1649721980000|2022-04-12 00:06:20|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1649721990000|2022-04-12 00:06:30|362.51|359.71|362.3|359.5|362.51|359.71|362.3|359.5|0
1649722000000|2022-04-12 00:06:40|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1649722010000|2022-04-12 00:06:50|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1649722020000|2022-04-12 00:07:00|362.51|359.71|362.3|359.5|362.51|359.71|362.3|359.5|0
1649722030000|2022-04-12 00:07:10|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1649722040000|2022-04-12 00:07:20|362.51|359.71|362.95|360.15|362.95|360.15|362.51|359.71|0
1649722050000|2022-04-12 00:07:30|363.17|360.37|363.39|360.59|363.39|360.59|363.17|360.37|0
1649722060000|2022-04-12 00:07:40|363.6|360.8|363.82|361.02|363.82|361.02|363.6|360.8|0
1649722070000|2022-04-12 00:07:50|363.17|360.37|363.28|360.48|363.28|360.48|363.17|360.37|0
1649722080000|2022-04-12 00:08:00|363.6|360.8|363.6|360.8|363.82|361.02|363.6|360.8|0
1649722090000|2022-04-12 00:08:10|363.39|360.59|363.17|360.37|363.39|360.59|363.17|360.37|0
1649722100000|2022-04-12 00:08:20|363.39|360.59|363.17|360.37|363.39|360.59|363.17|360.37|0
1649722110000|2022-04-12 00:08:30|362.95|360.15|362.73|359.93|363.17|360.37|362.73|359.93|0
1649722120000|2022-04-12 00:08:40|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1649722140000|2022-04-12 00:09:00|362.73|359.93|362.85|360.05|362.85|360.05|362.73|359.93|0
1649722150000|2022-04-12 00:09:10|362.95|360.15|362.73|359.93|362.95|360.15|362.73|359.93|0
1649722170000|2022-04-12 00:09:30|362.95|360.15|363.39|360.59|363.39|360.59|362.95|360.15|0
1649722180000|2022-04-12 00:09:40|363.5|360.7|363.17|360.37|363.5|360.7|363.17|360.37|0
1649722190000|2022-04-12 00:09:50|363.28|360.48|363.39|360.59|363.39|360.59|363.28|360.48|0
1649722200000|2022-04-12 00:10:00|363.6|360.8|363.39|360.59|363.72|360.92|363.39|360.59|0
1649722210000|2022-04-12 00:10:10|363.5|360.7|363.39|360.59|363.5|360.7|363.39|360.59|0
1649722220000|2022-04-12 00:10:20|363.6|360.8|363.5|360.7|363.6|360.8|363.5|360.7|0
1649722230000|2022-04-12 00:10:30|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1649722240000|2022-04-12 00:10:40|363.82|361.02|364.26|361.46|364.48|361.68|363.82|361.02|0
1649722250000|2022-04-12 00:10:50|364.48|361.68|364.91|362.11|364.91|362.11|364.48|361.68|0
1649722260000|2022-04-12 00:11:00|365.13|362.33|364.59|361.79|365.13|362.33|364.59|361.79|0
1649722270000|2022-04-12 00:11:10|364.48|361.68|364.26|361.46|364.48|361.68|364.26|361.46|0
1649722280000|2022-04-12 00:11:20|364.48|361.68|364.69|361.89|364.69|361.89|364.37|361.57|0
1649722290000|2022-04-12 00:11:30|364.81|362.01|364.69|361.89|364.81|362.01|364.69|361.89|0
1649722300000|2022-04-12 00:11:40|364.48|361.68|364.26|361.46|364.48|361.68|364.26|361.46|0
1649722310000|2022-04-12 00:11:50|364.48|361.68|364.37|361.57|364.48|361.68|364.37|361.57|0
1649722320000|2022-04-12 00:12:00|364.48|361.68|364.26|361.46|364.48|361.68|364.26|361.46|0
1649722330000|2022-04-12 00:12:10|364.04|361.24|364.04|361.24|364.15|361.35|364.04|361.24|0
1649722340000|2022-04-12 00:12:20|364.26|361.46|364.04|361.24|364.26|361.46|364.04|361.24|0
1649722360000|2022-04-12 00:12:40|363.82|361.02|364.04|361.24|364.26|361.46|363.82|361.02|0
1649722370000|2022-04-12 00:12:50|363.93|361.13|363.82|361.02|363.93|361.13|363.82|361.02|0
1649722380000|2022-04-12 00:13:00|364.04|361.24|363.82|361.02|364.04|361.24|363.82|361.02|0
1649722400000|2022-04-12 00:13:20|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649722430000|2022-04-12 00:13:50|364.26|361.46|364.37|361.57|364.37|361.57|364.15|361.35|0
1649722440000|2022-04-12 00:14:00|364.26|361.46|364.26|361.46|364.26|361.46|364.04|361.24|0
1649722450000|2022-04-12 00:14:10|364.69|361.89|364.91|362.11|364.91|362.11|364.47|361.67|0
1649722460000|2022-04-12 00:14:20|365.13|362.33|364.59|361.79|365.13|362.33|364.59|361.79|0
1649722470000|2022-04-12 00:14:30|364.47|361.67|364.59|361.79|364.59|361.79|364.47|361.67|0
1649722480000|2022-04-12 00:14:40|364.47|361.67|364.26|361.46|364.47|361.67|364.26|361.46|0
1649722490000|2022-04-12 00:14:50|364.47|361.67|364.15|361.35|364.47|361.67|364.15|361.35|0
1649722500000|2022-04-12 00:15:00|364.26|361.46|363.82|361.02|364.26|361.46|363.82|361.02|0
1649722510000|2022-04-12 00:15:10|363.6|360.8|364.04|361.24|364.04|361.24|363.6|360.8|0
1649722520000|2022-04-12 00:15:20|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1649722530000|2022-04-12 00:15:30|364.15|361.35|364.26|361.46|364.26|361.46|364.04|361.24|0
1649722540000|2022-04-12 00:15:40|364.04|361.24|364.47|361.67|364.47|361.67|364.04|361.24|0
1649722550000|2022-04-12 00:15:50|364.26|361.46|364.69|361.89|364.69|361.89|364.26|361.46|0
1649722560000|2022-04-12 00:16:00|364.26|361.46|364.04|361.24|364.47|361.67|364.04|361.24|0
1649722580000|2022-04-12 00:16:20|364.15|361.35|363.82|361.02|364.15|361.35|363.82|361.02|0
1649722590000|2022-04-12 00:16:30|363.6|360.8|363.17|360.37|363.6|360.8|363.17|360.37|0
1649722600000|2022-04-12 00:16:40|362.95|360.15|363.06|360.26|363.06|360.26|362.73|359.93|0
1649722610000|2022-04-12 00:16:50|363.6|360.8|363.82|361.02|363.82|361.02|363.6|360.8|0
1649722620000|2022-04-12 00:17:00|364.04|361.24|364.04|361.24|364.26|361.46|364.04|361.24|0
1649722640000|2022-04-12 00:17:20|364.26|361.46|364.91|362.11|364.91|362.11|364.26|361.46|0
1649722650000|2022-04-12 00:17:30|364.69|361.89|364.26|361.46|364.69|361.89|364.26|361.46|0
1649722660000|2022-04-12 00:17:40|364.15|361.35|364.26|361.46|364.26|361.46|364.15|361.35|0
1649722680000|2022-04-12 00:18:00|364.04|361.24|363.82|361.02|364.04|361.24|363.6|360.8|0
1649722690000|2022-04-12 00:18:10|363.6|360.8|362.95|360.15|363.6|360.8|362.95|360.15|0
1649722700000|2022-04-12 00:18:20|363.16|360.36|363.16|360.36|363.16|360.36|362.95|360.15|0
1649722710000|2022-04-12 00:18:30|362.51|359.71|362.29|359.49|362.51|359.71|362.29|359.49|0
1649722720000|2022-04-12 00:18:40|362.51|359.71|361.86|359.06|362.51|359.71|361.86|359.06|0
1649722730000|2022-04-12 00:18:50|362.08|359.28|361.86|359.06|362.08|359.28|361.86|359.06|0
1649722740000|2022-04-12 00:19:00|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1649722750000|2022-04-12 00:19:10|361.42|358.62|361.75|358.95|361.75|358.95|361.42|358.62|0
1649722760000|2022-04-12 00:19:20|361.86|359.06|362.08|359.28|362.08|359.28|361.86|359.06|0
1649722770000|2022-04-12 00:19:30|362.29|359.49|362.51|359.71|362.51|359.71|362.29|359.49|0
1649722790000|2022-04-12 00:19:50|362.73|359.93|363.38|360.58|363.38|360.58|362.73|359.93|0
1649722800000|2022-04-12 00:20:00|363.16|360.36|363.38|360.58|363.38|360.58|363.16|360.36|0
1649722810000|2022-04-12 00:20:10|363.16|360.36|363.6|360.8|363.82|361.02|363.16|360.36|0
1649722820000|2022-04-12 00:20:20|363.38|360.58|363.6|360.8|363.6|360.8|363.38|360.58|0
1649722830000|2022-04-12 00:20:30|363.82|361.02|363.82|361.02|364.04|361.24|363.82|361.02|0
1649722840000|2022-04-12 00:20:40|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649722850000|2022-04-12 00:20:50|363.82|361.02|363.16|360.36|363.82|361.02|363.16|360.36|0
1649722860000|2022-04-12 00:21:00|362.51|359.71|362.73|359.93|362.73|359.93|362.51|359.71|0
1649722870000|2022-04-12 00:21:10|362.51|359.71|363.38|360.58|363.38|360.58|362.51|359.71|0
1649722880000|2022-04-12 00:21:20|363.5|360.7|363.6|360.8|363.6|360.8|363.38|360.58|0
1649722890000|2022-04-12 00:21:30|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1649722900000|2022-04-12 00:21:40|363.38|360.58|363.6|360.8|363.6|360.8|363.38|360.58|0
1649722910000|2022-04-12 00:21:50|363.71|360.91|363.38|360.58|363.71|360.91|363.38|360.58|0
1649722920000|2022-04-12 00:22:00|363.82|361.02|363.82|361.02|363.82|361.02|363.71|360.91|0
1649722930000|2022-04-12 00:22:10|364.04|361.24|363.82|361.02|364.04|361.24|363.82|361.02|0
1649722940000|2022-04-12 00:22:20|363.71|360.91|363.71|360.91|363.71|360.91|363.71|360.91|0
1649722950000|2022-04-12 00:22:30|363.6|360.8|363.38|360.58|363.6|360.8|363.38|360.58|0
1649722980000|2022-04-12 00:23:00|363.49|360.69|363.38|360.58|363.6|360.8|363.38|360.58|0
1649722990000|2022-04-12 00:23:10|363.49|360.69|363.06|360.26|363.49|360.69|363.06|360.26|0
1649723000000|2022-04-12 00:23:20|363.16|360.36|363.38|360.58|363.38|360.58|363.16|360.36|0
1649723020000|2022-04-12 00:23:40|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1649723030000|2022-04-12 00:23:50|362.84|360.04|363.16|360.36|363.16|360.36|362.73|359.93|0
1649723040000|2022-04-12 00:24:00|363.28|360.48|363.6|360.8|363.6|360.8|363.28|360.48|0
1649723050000|2022-04-12 00:24:10|363.16|360.36|362.95|360.15|363.16|360.36|362.95|360.15|0
1649723060000|2022-04-12 00:24:20|362.73|359.93|362.29|359.49|362.73|359.93|362.29|359.49|0
1649723070000|2022-04-12 00:24:30|361.86|359.06|362.29|359.49|362.29|359.49|361.86|359.06|0
1649723080000|2022-04-12 00:24:40|362.4|359.6|362.07|359.27|362.4|359.6|362.07|359.27|0
1649723090000|2022-04-12 00:24:50|362.51|359.71|362.62|359.82|362.62|359.82|362.51|359.71|0
1649723100000|2022-04-12 00:25:00|362.73|359.93|362.51|359.71|362.73|359.93|362.51|359.71|0
1649723110000|2022-04-12 00:25:10|362.29|359.49|362.51|359.71|362.51|359.71|362.29|359.49|0
1649723120000|2022-04-12 00:25:20|362.62|359.82|362.73|359.93|362.73|359.93|362.62|359.82|0
1649723130000|2022-04-12 00:25:30|362.51|359.71|362.29|359.49|362.51|359.71|362.29|359.49|0
1649723140000|2022-04-12 00:25:40|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1649723160000|2022-04-12 00:26:00|362.07|359.27|361.86|359.06|362.29|359.49|361.86|359.06|0
1649723170000|2022-04-12 00:26:10|362.07|359.27|361.64|358.84|362.07|359.27|361.64|358.84|0
1649723180000|2022-04-12 00:26:20|361.86|359.06|361.64|358.84|361.86|359.06|361.64|358.84|0
1649723190000|2022-04-12 00:26:30|361.42|358.62|361.64|358.84|361.64|358.84|361.42|358.62|0
1649723200000|2022-04-12 00:26:40|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649723210000|2022-04-12 00:26:50|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1649723220000|2022-04-12 00:27:00|361.53|358.73|361.64|358.84|361.97|359.17|361.53|358.73|0
1649723230000|2022-04-12 00:27:10|361.86|359.06|362.07|359.27|362.07|359.27|361.86|359.06|0
1649723240000|2022-04-12 00:27:20|362.19|359.39|362.29|359.49|362.29|359.49|362.19|359.39|0
1649723250000|2022-04-12 00:27:30|361.85|359.05|362.07|359.27|362.07|359.27|361.85|359.05|0
1649723260000|2022-04-12 00:27:40|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1649723270000|2022-04-12 00:27:50|361.85|359.05|362.07|359.27|362.29|359.49|361.64|358.84|0
1649723280000|2022-04-12 00:28:00|361.85|359.05|362.73|359.93|362.73|359.93|361.85|359.05|0
1649723290000|2022-04-12 00:28:10|362.51|359.71|362.94|360.14|362.94|360.14|362.51|359.71|0
1649723300000|2022-04-12 00:28:20|363.16|360.36|363.16|360.36|363.16|360.36|362.94|360.14|0
1649723310000|2022-04-12 00:28:30|363.28|360.48|362.73|359.93|363.38|360.58|362.73|359.93|0
1649723320000|2022-04-12 00:28:40|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1649723330000|2022-04-12 00:28:50|362.73|359.93|362.84|360.04|362.84|360.04|362.73|359.93|0
1649723340000|2022-04-12 00:29:00|362.94|360.14|362.94|360.14|363.16|360.36|362.84|360.04|0
1649723350000|2022-04-12 00:29:10|363.16|360.36|363.16|360.36|363.16|360.36|363.06|360.26|0
1649723360000|2022-04-12 00:29:20|363.27|360.47|363.6|360.8|363.6|360.8|363.27|360.47|0
1649723370000|2022-04-12 00:29:30|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1649723380000|2022-04-12 00:29:40|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649723400000|2022-04-12 00:30:00|362.73|359.93|362.07|359.27|362.73|359.93|361.85|359.05|0
1649723410000|2022-04-12 00:30:10|362.51|359.71|362.29|359.49|362.51|359.71|362.29|359.49|0
1649723440000|2022-04-12 00:30:40|361.85|359.05|362.07|359.27|362.29|359.49|361.85|359.05|0
1649723450000|2022-04-12 00:30:50|362.18|359.38|362.29|359.49|362.29|359.49|362.18|359.38|0
1649723460000|2022-04-12 00:31:00|362.4|359.6|362.29|359.49|362.4|359.6|362.29|359.49|0
1649723470000|2022-04-12 00:31:10|362.07|359.27|362.29|359.49|362.29|359.49|362.07|359.27|0
1649723480000|2022-04-12 00:31:20|362.4|359.6|362.51|359.71|362.51|359.71|362.4|359.6|0
1649723490000|2022-04-12 00:31:30|362.72|359.92|362.94|360.14|363.16|360.36|362.72|359.92|0
1649723520000|2022-04-12 00:32:00|363.06|360.26|362.72|359.92|363.06|360.26|362.72|359.92|0
1649723530000|2022-04-12 00:32:10|362.94|360.14|363.16|360.36|363.16|360.36|362.94|360.14|0
1649723550000|2022-04-12 00:32:30|363.38|360.58|363.6|360.8|363.6|360.8|363.38|360.58|0
1649723560000|2022-04-12 00:32:40|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1649723570000|2022-04-12 00:32:50|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1649723580000|2022-04-12 00:33:00|363.27|360.47|363.16|360.36|363.38|360.58|363.16|360.36|0
1649723600000|2022-04-12 00:33:20|362.94|360.14|363.16|360.36|363.16|360.36|362.94|360.14|0
1649723610000|2022-04-12 00:33:30|363.38|360.58|363.38|360.58|363.6|360.8|363.38|360.58|0
1649723620000|2022-04-12 00:33:40|363.16|360.36|363.16|360.36|363.27|360.47|363.16|360.36|0
1649723630000|2022-04-12 00:33:50|363.38|360.58|363.71|360.91|363.71|360.91|363.38|360.58|0
1649723640000|2022-04-12 00:34:00|363.6|360.8|363.38|360.58|363.6|360.8|363.38|360.58|0
1649723650000|2022-04-12 00:34:10|363.49|360.69|363.6|360.8|363.6|360.8|363.49|360.69|0
1649723660000|2022-04-12 00:34:20|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1649723670000|2022-04-12 00:34:30|363.38|360.58|363.6|360.8|364.03|361.23|363.38|360.58|0
1649723680000|2022-04-12 00:34:40|363.38|360.58|363.6|360.8|363.6|360.8|363.38|360.58|0
1649723710000|2022-04-12 00:35:10|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1649723720000|2022-04-12 00:35:20|363.27|360.47|363.38|360.58|363.38|360.58|363.05|360.25|0
1649723730000|2022-04-12 00:35:30|363.16|360.36|362.72|359.92|363.16|360.36|362.72|359.92|0
1649723740000|2022-04-12 00:35:40|362.51|359.71|362.72|359.92|362.72|359.92|362.51|359.71|0
1649723750000|2022-04-12 00:35:50|363.16|360.36|362.94|360.14|363.16|360.36|362.94|360.14|0
1649723760000|2022-04-12 00:36:00|363.16|360.36|363.38|360.58|363.38|360.58|363.16|360.36|0
1649723780000|2022-04-12 00:36:20|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1649723790000|2022-04-12 00:36:30|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1649723800000|2022-04-12 00:36:40|363.81|361.01|363.81|361.01|363.81|361.01|363.71|360.91|0
1649723810000|2022-04-12 00:36:50|364.03|361.23|364.03|361.23|364.25|361.45|364.03|361.23|0
1649723820000|2022-04-12 00:37:00|363.81|361.01|364.03|361.23|364.03|361.23|363.81|361.01|0
1649723830000|2022-04-12 00:37:10|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1649723840000|2022-04-12 00:37:20|364.36|361.56|364.47|361.67|364.47|361.67|364.36|361.56|0
1649723850000|2022-04-12 00:37:30|364.25|361.45|364.69|361.89|364.69|361.89|364.25|361.45|0
1649723860000|2022-04-12 00:37:40|364.47|361.67|364.47|361.67|364.69|361.89|364.47|361.67|0
1649723870000|2022-04-12 00:37:50|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1649723880000|2022-04-12 00:38:00|364.47|361.67|364.47|361.67|364.69|361.89|364.47|361.67|0
1649723890000|2022-04-12 00:38:10|364.69|361.89|364.58|361.78|364.69|361.89|364.47|361.67|0
1649723900000|2022-04-12 00:38:20|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1649723910000|2022-04-12 00:38:30|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1649723920000|2022-04-12 00:38:40|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1649723930000|2022-04-12 00:38:50|364.36|361.56|364.47|361.67|364.47|361.67|364.36|361.56|0
1649723950000|2022-04-12 00:39:10|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1649723960000|2022-04-12 00:39:20|364.03|361.23|364.25|361.45|364.25|361.45|364.03|361.23|0
1649723970000|2022-04-12 00:39:30|364.03|361.23|364.25|361.45|364.25|361.45|364.03|361.23|0
1649723980000|2022-04-12 00:39:40|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1649723990000|2022-04-12 00:39:50|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1649724000000|2022-04-12 00:40:00|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1649724010000|2022-04-12 00:40:10|364.25|361.45|364.25|361.45|364.47|361.67|364.25|361.45|0
1649724020000|2022-04-12 00:40:20|364.36|361.56|364.36|361.56|364.47|361.67|364.36|361.56|0
1649724030000|2022-04-12 00:40:30|364.25|361.45|364.25|361.45|364.36|361.56|364.25|361.45|0
1649724040000|2022-04-12 00:40:40|364.03|361.23|364.25|361.45|364.25|361.45|364.03|361.23|0
1649724050000|2022-04-12 00:40:50|364.03|361.23|364.14|361.34|364.25|361.45|364.03|361.23|0
1649724060000|2022-04-12 00:41:00|364.25|361.45|364.47|361.67|364.47|361.67|364.25|361.45|0
1649724070000|2022-04-12 00:41:10|364.58|361.78|364.25|361.45|364.58|361.78|364.25|361.45|0
1649724090000|2022-04-12 00:41:30|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1649724100000|2022-04-12 00:41:40|364.68|361.88|364.47|361.67|364.68|361.88|364.47|361.67|0
1649724110000|2022-04-12 00:41:50|364.25|361.45|364.36|361.56|364.36|361.56|364.25|361.45|0
1649724120000|2022-04-12 00:42:00|364.47|361.67|364.68|361.88|364.68|361.88|364.47|361.67|0
1649724130000|2022-04-12 00:42:10|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1649724140000|2022-04-12 00:42:20|364.25|361.45|364.36|361.56|364.36|361.56|364.25|361.45|0
1649724150000|2022-04-12 00:42:30|364.47|361.67|364.68|361.88|364.68|361.88|364.47|361.67|0
1649724170000|2022-04-12 00:42:50|364.9|362.1|364.68|361.88|364.9|362.1|364.68|361.88|0
1649724180000|2022-04-12 00:43:00|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1649724190000|2022-04-12 00:43:10|364.68|361.88|364.9|362.1|364.9|362.1|364.68|361.88|0
1649724200000|2022-04-12 00:43:20|364.68|361.88|364.68|361.88|364.68|361.88|364.68|361.88|0
1649724210000|2022-04-12 00:43:30|364.8|362|364.8|362|364.8|362|364.8|362|0
1649724220000|2022-04-12 00:43:40|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1649724230000|2022-04-12 00:43:50|364.68|361.88|364.9|362.1|364.9|362.1|364.68|361.88|0
1649724240000|2022-04-12 00:44:00|365.12|362.32|364.68|361.88|365.12|362.32|364.68|361.88|0
1649724250000|2022-04-12 00:44:10|364.8|362|365.12|362.32|365.12|362.32|364.8|362|0
1649724280000|2022-04-12 00:44:40|364.9|362.1|365.12|362.32|365.12|362.32|364.9|362.1|0
1649724300000|2022-04-12 00:45:00|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1649724310000|2022-04-12 00:45:10|366.87|364.07|367.09|364.29|367.09|364.29|366.87|364.07|0
1649724320000|2022-04-12 00:45:20|366.87|364.07|366.65|363.85|366.87|364.07|366.65|363.85|0
1649724330000|2022-04-12 00:45:30|366.87|364.07|367.09|364.29|367.09|364.29|366.87|364.07|0
1649724340000|2022-04-12 00:45:40|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1649724350000|2022-04-12 00:45:50|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1649724360000|2022-04-12 00:46:00|367.09|364.29|367.31|364.51|367.31|364.51|367.09|364.29|0
1649724370000|2022-04-12 00:46:10|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1649724380000|2022-04-12 00:46:20|367.74|364.94|367.53|364.73|367.74|364.94|367.53|364.73|0
1649724390000|2022-04-12 00:46:30|367.09|364.29|367.2|364.4|367.2|364.4|367.09|364.29|0
1649724400000|2022-04-12 00:46:40|367.09|364.29|366.87|364.07|367.09|364.29|366.65|363.85|0
1649724410000|2022-04-12 00:46:50|367.09|364.29|366.87|364.07|367.09|364.29|366.87|364.07|0
1649724420000|2022-04-12 00:47:00|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1649724430000|2022-04-12 00:47:10|367.74|364.94|368.18|365.38|368.18|365.38|367.74|364.94|0
1649724440000|2022-04-12 00:47:20|367.96|365.16|367.74|364.94|367.96|365.16|367.74|364.94|0
1649724450000|2022-04-12 00:47:30|367.52|364.72|367.52|364.72|367.74|364.94|367.52|364.72|0
1649724460000|2022-04-12 00:47:40|367.31|364.51|367.52|364.72|367.52|364.72|367.31|364.51|0
1649724470000|2022-04-12 00:47:50|367.74|364.94|367.96|365.16|367.96|365.16|367.74|364.94|0
1649724480000|2022-04-12 00:48:00|367.74|364.94|367.96|365.16|367.96|365.16|367.74|364.94|0
1649724490000|2022-04-12 00:48:10|367.74|364.94|367.52|364.72|367.74|364.94|367.52|364.72|0
1649724500000|2022-04-12 00:48:20|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1649724510000|2022-04-12 00:48:30|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1649724520000|2022-04-12 00:48:40|367.31|364.51|367.09|364.29|367.31|364.51|367.09|364.29|0
1649724530000|2022-04-12 00:48:50|367.31|364.51|367.09|364.29|367.31|364.51|367.09|364.29|0
1649724550000|2022-04-12 00:49:10|367.31|364.51|367.52|364.72|367.52|364.72|367.31|364.51|0
1649724560000|2022-04-12 00:49:20|367.74|364.94|367.74|364.94|367.74|364.94|367.74|364.94|0
1649724570000|2022-04-12 00:49:30|367.96|365.16|367.52|364.72|367.96|365.16|367.52|364.72|0
1649724580000|2022-04-12 00:49:40|367.74|364.94|367.96|365.16|367.96|365.16|367.64|364.84|0
1649724590000|2022-04-12 00:49:50|367.74|364.94|367.74|364.94|367.74|364.94|367.52|364.72|0
1649724610000|2022-04-12 00:50:10|367.52|364.72|367.96|365.16|367.96|365.16|367.52|364.72|0
1649724630000|2022-04-12 00:50:30|368.18|365.38|369.5|366.7|369.5|366.7|368.18|365.38|0
1649724640000|2022-04-12 00:50:40|369.72|366.92|370.15|367.35|370.15|367.35|369.72|366.92|0
1649724650000|2022-04-12 00:50:50|369.93|367.13|370.37|367.57|370.59|367.79|369.93|367.13|0
1649724660000|2022-04-12 00:51:00|370.15|367.35|369.72|366.92|370.15|367.35|369.5|366.7|0
1649724680000|2022-04-12 00:51:20|369.71|366.91|369.5|366.7|369.71|366.91|369.5|366.7|0
1649724690000|2022-04-12 00:51:30|369.28|366.48|369.28|366.48|369.28|366.48|369.28|366.48|0
1649724700000|2022-04-12 00:51:40|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1649724710000|2022-04-12 00:51:50|369.71|366.91|369.28|366.48|369.71|366.91|369.28|366.48|0
1649724720000|2022-04-12 00:52:00|369.5|366.7|369.28|366.48|369.5|366.7|369.28|366.48|0
1649724730000|2022-04-12 00:52:10|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1649724740000|2022-04-12 00:52:20|369.28|366.48|369.28|366.48|369.5|366.7|369.28|366.48|0
1649724750000|2022-04-12 00:52:30|369.06|366.26|369.28|366.48|369.28|366.48|369.06|366.26|0
1649724760000|2022-04-12 00:52:40|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1649724770000|2022-04-12 00:52:50|369.71|366.91|369.93|367.13|369.93|367.13|369.71|366.91|0
1649724780000|2022-04-12 00:53:00|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1649724790000|2022-04-12 00:53:10|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1649724800000|2022-04-12 00:53:20|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1649724830000|2022-04-12 00:53:50|369.49|366.69|369.71|366.91|369.71|366.91|369.49|366.69|0
1649724850000|2022-04-12 00:54:10|369.93|367.13|369.71|366.91|369.93|367.13|369.49|366.69|0
1649724860000|2022-04-12 00:54:20|369.83|367.03|369.93|367.13|369.93|367.13|369.71|366.91|0
1649724870000|2022-04-12 00:54:30|370.27|367.47|370.37|367.57|370.37|367.57|370.27|367.47|0
1649724900000|2022-04-12 00:55:00|371.03|368.23|370.59|367.79|371.03|368.23|370.37|367.57|0
1649724910000|2022-04-12 00:55:10|370.81|368.01|370.59|367.79|370.81|368.01|370.59|367.79|0
1649724920000|2022-04-12 00:55:20|371.03|368.23|371.25|368.45|371.25|368.45|371.03|368.23|0
1649724940000|2022-04-12 00:55:40|372.35|369.55|373.01|370.21|373.01|370.21|372.35|369.55|0
1649724950000|2022-04-12 00:55:50|372.79|369.99|373.01|370.21|373.01|370.21|372.79|369.99|0
1649724960000|2022-04-12 00:56:00|373.23|370.43|373.23|370.43|373.23|370.43|373.12|370.32|0
1649724970000|2022-04-12 00:56:10|373.01|370.21|372.57|369.77|373.01|370.21|372.57|369.77|0
1649724980000|2022-04-12 00:56:20|372.79|369.99|373.45|370.65|373.45|370.65|372.79|369.99|0
1649724990000|2022-04-12 00:56:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725000000|2022-04-12 00:56:40|373.78|370.98|374.11|371.31|374.11|371.31|373.67|370.87|0
1649725010000|2022-04-12 00:56:50|373.89|371.09|373.89|371.09|374.11|371.31|373.89|371.09|0
1649725020000|2022-04-12 00:57:00|374|371.2|374.33|371.53|374.33|371.53|374|371.2|0
1649725030000|2022-04-12 00:57:10|373.89|371.09|373.67|370.87|373.89|371.09|373.67|370.87|0
1649725040000|2022-04-12 00:57:20|373.56|370.76|373.67|370.87|373.67|370.87|373.56|370.76|0
1649725050000|2022-04-12 00:57:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725060000|2022-04-12 00:57:40|373.78|370.98|373.67|370.87|373.78|370.98|373.45|370.65|0
1649725070000|2022-04-12 00:57:50|373.89|371.09|374|371.2|374|371.2|373.89|371.09|0
1649725080000|2022-04-12 00:58:00|373.89|371.09|374.11|371.31|374.11|371.31|373.89|371.09|0
1649725090000|2022-04-12 00:58:10|374.33|371.53|374.11|371.31|374.33|371.53|374.11|371.31|0
1649725100000|2022-04-12 00:58:20|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1649725110000|2022-04-12 00:58:30|374.55|371.75|374.33|371.53|374.55|371.75|374.33|371.53|0
1649725120000|2022-04-12 00:58:40|374.55|371.75|374.11|371.31|374.55|371.75|374.11|371.31|0
1649725130000|2022-04-12 00:58:50|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725180000|2022-04-12 00:59:40|373.67|370.87|373.67|370.87|373.89|371.09|373.67|370.87|0
1649725190000|2022-04-12 00:59:50|373.89|371.09|373.67|370.87|373.89|371.09|373.67|370.87|0
1649725200000|2022-04-12 01:00:00|373.89|371.09|373.67|370.87|374.11|371.31|373.67|370.87|0
1649725210000|2022-04-12 01:00:10|373.45|370.65|373.23|370.43|373.45|370.65|373.23|370.43|0
1649725220000|2022-04-12 01:00:20|373.01|370.21|373.01|370.21|373.23|370.43|373.01|370.21|0
1649725230000|2022-04-12 01:00:30|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1649725240000|2022-04-12 01:00:40|372.57|369.77|372.57|369.77|372.57|369.77|372.57|369.77|0
1649725250000|2022-04-12 01:00:50|373.01|370.21|374.55|371.75|374.55|371.75|373.01|370.21|0
1649725260000|2022-04-12 01:01:00|374.66|371.86|374.77|371.97|374.77|371.97|374.66|371.86|0
1649725270000|2022-04-12 01:01:10|374.55|371.75|374.55|371.75|374.55|371.75|374.11|371.31|0
1649725280000|2022-04-12 01:01:20|374.77|371.97|374.33|371.53|374.77|371.97|374.33|371.53|0
1649725290000|2022-04-12 01:01:30|374.11|371.31|374.77|371.97|374.77|371.97|374.11|371.31|0
1649725320000|2022-04-12 01:02:00|374.66|371.86|374.33|371.53|374.77|371.97|374.33|371.53|0
1649725330000|2022-04-12 01:02:10|374.22|371.42|373.67|370.87|374.22|371.42|373.67|370.87|0
1649725340000|2022-04-12 01:02:20|373.89|371.09|374|371.2|374.11|371.31|373.89|371.09|0
1649725350000|2022-04-12 01:02:30|374.11|371.31|374.11|371.31|374.33|371.53|374.11|371.31|0
1649725360000|2022-04-12 01:02:40|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725370000|2022-04-12 01:02:50|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1649725380000|2022-04-12 01:03:00|374.33|371.53|374.11|371.31|374.33|371.53|374.11|371.31|0
1649725390000|2022-04-12 01:03:10|374.33|371.53|373.89|371.09|374.33|371.53|373.89|371.09|0
1649725410000|2022-04-12 01:03:30|373.67|370.87|373.89|371.09|373.89|371.09|373.67|370.87|0
1649725430000|2022-04-12 01:03:50|373.67|370.87|373.89|371.09|373.89|371.09|373.67|370.87|0
1649725440000|2022-04-12 01:04:00|373.67|370.87|373.67|370.87|373.67|370.87|373.56|370.76|0
1649725450000|2022-04-12 01:04:10|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725460000|2022-04-12 01:04:20|373.23|370.43|373.45|370.65|373.67|370.87|373.23|370.43|0
1649725470000|2022-04-12 01:04:30|373.23|370.43|373.45|370.65|373.45|370.65|373.23|370.43|0
1649725480000|2022-04-12 01:04:40|373.67|370.87|373.23|370.43|373.67|370.87|373.23|370.43|0
1649725500000|2022-04-12 01:05:00|373.34|370.54|373.23|370.43|373.45|370.65|373.23|370.43|0
1649725510000|2022-04-12 01:05:10|373.45|370.65|373.34|370.54|373.45|370.65|373.23|370.43|0
1649725520000|2022-04-12 01:05:20|373.45|370.65|373.89|371.09|373.89|371.09|373.45|370.65|0
1649725540000|2022-04-12 01:05:40|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1649725550000|2022-04-12 01:05:50|373.89|371.09|373.67|370.87|373.89|371.09|373.45|370.65|0
1649725560000|2022-04-12 01:06:00|373.45|370.65|373.23|370.43|373.45|370.65|373.23|370.43|0
1649725570000|2022-04-12 01:06:10|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1649725590000|2022-04-12 01:06:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725600000|2022-04-12 01:06:40|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649725610000|2022-04-12 01:06:50|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725620000|2022-04-12 01:07:00|373.67|370.87|373.45|370.65|373.67|370.87|373.45|370.65|0
1649725630000|2022-04-12 01:07:10|373.67|370.87|374.11|371.31|374.11|371.31|373.67|370.87|0
1649725640000|2022-04-12 01:07:20|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1649725650000|2022-04-12 01:07:30|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1649725660000|2022-04-12 01:07:40|374.33|371.53|374.11|371.31|374.33|371.53|374.11|371.31|0
1649725670000|2022-04-12 01:07:50|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649725680000|2022-04-12 01:08:00|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725690000|2022-04-12 01:08:10|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649725700000|2022-04-12 01:08:20|373.56|370.76|373.67|370.87|373.67|370.87|373.56|370.76|0
1649725710000|2022-04-12 01:08:30|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649725720000|2022-04-12 01:08:40|373.23|370.43|373.01|370.21|373.23|370.43|373.01|370.21|0
1649725730000|2022-04-12 01:08:50|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1649725750000|2022-04-12 01:09:10|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649725760000|2022-04-12 01:09:20|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1649725770000|2022-04-12 01:09:30|373.01|370.21|373.23|370.43|373.23|370.43|373.01|370.21|0
1649725780000|2022-04-12 01:09:40|373.45|370.65|373.67|370.87|373.67|370.87|373.45|370.65|0
1649725790000|2022-04-12 01:09:50|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649725810000|2022-04-12 01:10:10|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1649725820000|2022-04-12 01:10:20|373.67|370.87|373.78|370.98|373.78|370.98|373.67|370.87|0
1649725830000|2022-04-12 01:10:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725840000|2022-04-12 01:10:40|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1649725850000|2022-04-12 01:10:50|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649725860000|2022-04-12 01:11:00|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1649725870000|2022-04-12 01:11:10|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1649725890000|2022-04-12 01:11:30|374.11|371.31|373.88|371.08|374.11|371.31|373.88|371.08|0
1649725910000|2022-04-12 01:11:50|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1649725930000|2022-04-12 01:12:10|374.33|371.53|374.33|371.53|374.33|371.53|374.1|371.3|0
1649725940000|2022-04-12 01:12:20|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1649725950000|2022-04-12 01:12:30|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1649725960000|2022-04-12 01:12:40|373.66|370.86|373.88|371.08|373.88|371.08|373.66|370.86|0
1649725970000|2022-04-12 01:12:50|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1649725980000|2022-04-12 01:13:00|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1649725990000|2022-04-12 01:13:10|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1649726000000|2022-04-12 01:13:20|374|371.2|373.88|371.08|374|371.2|373.88|371.08|0
1649726010000|2022-04-12 01:13:30|374|371.2|373.88|371.08|374.1|371.3|373.88|371.08|0
1649726030000|2022-04-12 01:13:50|374.1|371.3|374.1|371.3|374.1|371.3|373.88|371.08|0
1649726040000|2022-04-12 01:14:00|373.88|371.08|374.1|371.3|374.22|371.42|373.88|371.08|0
1649726050000|2022-04-12 01:14:10|374|371.2|374|371.2|374|371.2|374|371.2|0
1649726060000|2022-04-12 01:14:20|374.1|371.3|373.88|371.08|374.1|371.3|373.88|371.08|0
1649726090000|2022-04-12 01:14:50|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1649726100000|2022-04-12 01:15:00|373.88|371.08|373.44|370.64|373.88|371.08|373.44|370.64|0
1649726120000|2022-04-12 01:15:20|373.22|370.42|373.22|370.42|373.22|370.42|373|370.2|0
1649726130000|2022-04-12 01:15:30|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1649726140000|2022-04-12 01:15:40|373.66|370.86|373.66|370.86|373.66|370.86|373.44|370.64|0
1649726150000|2022-04-12 01:15:50|373.88|371.08|373.88|371.08|373.88|371.08|373.66|370.86|0
1649726180000|2022-04-12 01:16:20|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1649726200000|2022-04-12 01:16:40|373.88|371.08|374.1|371.3|374.1|371.3|373.88|371.08|0
1649726210000|2022-04-12 01:16:50|374.32|371.52|374.32|371.52|374.32|371.52|374.32|371.52|0
1649726220000|2022-04-12 01:17:00|374.22|371.42|374.1|371.3|374.32|371.52|374.1|371.3|0
1649726230000|2022-04-12 01:17:10|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1649726240000|2022-04-12 01:17:20|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1649726250000|2022-04-12 01:17:30|373.66|370.86|373.22|370.42|373.66|370.86|373.22|370.42|0
1649726260000|2022-04-12 01:17:40|373.44|370.64|373.22|370.42|373.44|370.64|373.22|370.42|0
1649726270000|2022-04-12 01:17:50|373.34|370.54|373.22|370.42|373.44|370.64|373.22|370.42|0
1649726280000|2022-04-12 01:18:00|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1649726300000|2022-04-12 01:18:20|373.56|370.76|373.44|370.64|373.56|370.76|373.44|370.64|0
1649726310000|2022-04-12 01:18:30|373.34|370.54|373.44|370.64|373.44|370.64|373.34|370.54|0
1649726330000|2022-04-12 01:18:50|373.66|370.86|373.44|370.64|373.66|370.86|373.44|370.64|0
1649726340000|2022-04-12 01:19:00|373.66|370.86|373.44|370.64|373.66|370.86|373.44|370.64|0
1649726350000|2022-04-12 01:19:10|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1649726360000|2022-04-12 01:19:20|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1649726370000|2022-04-12 01:19:30|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1649726380000|2022-04-12 01:19:40|373.88|371.08|373.66|370.86|373.88|371.08|373.66|370.86|0
1649726390000|2022-04-12 01:19:50|373.88|371.08|374.1|371.3|374.1|371.3|373.88|371.08|0
1649726400000|2022-04-12 01:20:00|374.32|371.52|374.32|371.52|374.32|371.52|374.32|371.52|0
1649726410000|2022-04-12 01:20:10|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1649726420000|2022-04-12 01:20:20|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1649726430000|2022-04-12 01:20:30|373.78|370.98|373.66|370.86|373.78|370.98|373.66|370.86|0
1649726440000|2022-04-12 01:20:40|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1649726450000|2022-04-12 01:20:50|373.66|370.86|373.44|370.64|373.66|370.86|373.44|370.64|0
1649726460000|2022-04-12 01:21:00|373.88|371.08|373.44|370.64|373.88|371.08|373.44|370.64|0
1649726470000|2022-04-12 01:21:10|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1649726480000|2022-04-12 01:21:20|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1649726490000|2022-04-12 01:21:30|373.34|370.54|373.22|370.42|373.34|370.54|373.22|370.42|0
1649726500000|2022-04-12 01:21:40|373.66|370.86|373.22|370.42|373.66|370.86|373.22|370.42|0
1649726510000|2022-04-12 01:21:50|373.34|370.54|373|370.2|373.34|370.54|373|370.2|0
1649726530000|2022-04-12 01:22:10|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1649726540000|2022-04-12 01:22:20|373|370.2|373|370.2|373|370.2|373|370.2|0
1649726550000|2022-04-12 01:22:30|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1649726560000|2022-04-12 01:22:40|373.44|370.64|373.66|370.86|373.66|370.86|373.44|370.64|0
1649726570000|2022-04-12 01:22:50|373.88|371.08|373.78|370.98|373.88|371.08|373.78|370.98|0
1649726580000|2022-04-12 01:23:00|373.66|370.86|374.1|371.3|374.1|371.3|373.66|370.86|0
1649726590000|2022-04-12 01:23:10|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1649726600000|2022-04-12 01:23:20|374.1|371.3|373.88|371.08|374.1|371.3|373.88|371.08|0
1649726610000|2022-04-12 01:23:30|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1649726620000|2022-04-12 01:23:40|374.22|371.42|374.1|371.3|374.22|371.42|374.1|371.3|0
1649726630000|2022-04-12 01:23:50|374.22|371.42|374.32|371.52|374.32|371.52|374.22|371.42|0
1649726640000|2022-04-12 01:24:00|374.1|371.3|374.32|371.52|374.32|371.52|374.1|371.3|0
1649726670000|2022-04-12 01:24:30|374.1|371.3|374.32|371.52|374.32|371.52|374.1|371.3|0
1649726700000|2022-04-12 01:25:00|374.98|372.18|374.98|372.18|374.98|372.18|374.98|372.18|0
1649726710000|2022-04-12 01:25:10|375.2|372.4|375.64|372.84|375.64|372.84|375.2|372.4|0
1649726720000|2022-04-12 01:25:20|375.42|372.62|376.09|373.29|376.09|373.29|375.42|372.62|0
1649726730000|2022-04-12 01:25:30|376.31|373.51|376.09|373.29|376.31|373.51|376.09|373.29|0
1649726750000|2022-04-12 01:25:50|376.31|373.51|376.53|373.73|376.53|373.73|376.31|373.51|0
1649726760000|2022-04-12 01:26:00|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1649726770000|2022-04-12 01:26:10|376.53|373.73|376.53|373.73|376.75|373.95|376.53|373.73|0
1649726780000|2022-04-12 01:26:20|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1649726790000|2022-04-12 01:26:30|376.53|373.73|376.08|373.28|376.53|373.73|376.08|373.28|0
1649726800000|2022-04-12 01:26:40|375.98|373.18|375.86|373.06|375.98|373.18|375.86|373.06|0
1649726810000|2022-04-12 01:26:50|376.08|373.28|375.64|372.84|376.08|373.28|375.64|372.84|0
1649726820000|2022-04-12 01:27:00|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649726830000|2022-04-12 01:27:10|375.64|372.84|375.42|372.62|375.64|372.84|375.42|372.62|0
1649726840000|2022-04-12 01:27:20|375.64|372.84|375.42|372.62|375.64|372.84|375.42|372.62|0
1649726850000|2022-04-12 01:27:30|375.64|372.84|375.42|372.62|375.64|372.84|375.42|372.62|0
1649726860000|2022-04-12 01:27:40|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1649726870000|2022-04-12 01:27:50|375.42|372.62|375.2|372.4|375.42|372.62|375.2|372.4|0
1649726880000|2022-04-12 01:28:00|375.42|372.62|375.64|372.84|375.64|372.84|375.42|372.62|0
1649726890000|2022-04-12 01:28:10|375.2|372.4|375.1|372.3|375.2|372.4|375.1|372.3|0
1649726900000|2022-04-12 01:28:20|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1649726910000|2022-04-12 01:28:30|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1649726920000|2022-04-12 01:28:40|375.54|372.74|375.42|372.62|375.54|372.74|375.42|372.62|0
1649726930000|2022-04-12 01:28:50|375.2|372.4|374.98|372.18|375.2|372.4|374.98|372.18|0
1649726940000|2022-04-12 01:29:00|375.2|372.4|375.2|372.4|375.2|372.4|375.1|372.3|0
1649726950000|2022-04-12 01:29:10|375.1|372.3|374.98|372.18|375.1|372.3|374.98|372.18|0
1649726960000|2022-04-12 01:29:20|374.76|371.96|375.2|372.4|375.2|372.4|374.76|371.96|0
1649726970000|2022-04-12 01:29:30|375.1|372.3|375.42|372.62|375.42|372.62|375.1|372.3|0
1649726980000|2022-04-12 01:29:40|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1649726990000|2022-04-12 01:29:50|375.76|372.96|375.86|373.06|375.86|373.06|375.76|372.96|0
1649727000000|2022-04-12 01:30:00|375.42|372.62|375.2|372.4|375.42|372.62|375.2|372.4|0
1649727010000|2022-04-12 01:30:10|374.98|372.18|374.54|371.74|374.98|372.18|374.54|371.74|0
1649727020000|2022-04-12 01:30:20|374.32|371.52|373.88|371.08|374.32|371.52|373.88|371.08|0
1649727030000|2022-04-12 01:30:30|373.66|370.86|373.88|371.08|373.88|371.08|373.66|370.86|0
1649727040000|2022-04-12 01:30:40|374.1|371.3|374.32|371.52|374.32|371.52|373.66|370.86|0
1649727050000|2022-04-12 01:30:50|374.76|371.96|375.42|372.62|375.42|372.62|374.76|371.96|0
1649727060000|2022-04-12 01:31:00|375.76|372.96|375.2|372.4|375.86|373.06|375.2|372.4|0
1649727070000|2022-04-12 01:31:10|375.42|372.62|375.64|372.84|375.64|372.84|375.42|372.62|0
1649727080000|2022-04-12 01:31:20|375.76|372.96|375.86|373.06|375.86|373.06|375.76|372.96|0
1649727090000|2022-04-12 01:31:30|375.64|372.84|376.08|373.28|376.08|373.28|375.64|372.84|0
1649727100000|2022-04-12 01:31:40|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649727110000|2022-04-12 01:31:50|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649727120000|2022-04-12 01:32:00|376.3|373.5|376.08|373.28|376.3|373.5|376.08|373.28|0
1649727130000|2022-04-12 01:32:10|376.3|373.5|376.08|373.28|376.3|373.5|376.08|373.28|0
1649727140000|2022-04-12 01:32:20|375.86|373.06|376.3|373.5|376.3|373.5|375.86|373.06|0
1649727170000|2022-04-12 01:32:50|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649727190000|2022-04-12 01:33:10|375.86|373.06|375.2|372.4|375.86|373.06|375.2|372.4|0
1649727200000|2022-04-12 01:33:20|374.76|371.96|374.98|372.18|374.98|372.18|374.76|371.96|0
1649727210000|2022-04-12 01:33:30|374.76|371.96|374.98|372.18|374.98|372.18|374.76|371.96|0
1649727220000|2022-04-12 01:33:40|375.2|372.4|375.2|372.4|375.2|372.4|374.98|372.18|0
1649727230000|2022-04-12 01:33:50|374.98|372.18|374.98|372.18|374.98|372.18|374.98|372.18|0
1649727240000|2022-04-12 01:34:00|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1649727250000|2022-04-12 01:34:10|375.09|372.29|375.2|372.4|375.2|372.4|375.09|372.29|0
1649727260000|2022-04-12 01:34:20|374.98|372.18|374.76|371.96|374.98|372.18|374.76|371.96|0
1649727270000|2022-04-12 01:34:30|374.54|371.74|374.98|372.18|374.98|372.18|374.54|371.74|0
1649727280000|2022-04-12 01:34:40|374.87|372.07|374.98|372.18|374.98|372.18|374.87|372.07|0
1649727290000|2022-04-12 01:34:50|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1649727300000|2022-04-12 01:35:00|374.98|372.18|375.64|372.84|375.64|372.84|374.98|372.18|0
1649727310000|2022-04-12 01:35:10|375.86|373.06|374.98|372.18|375.86|373.06|374.98|372.18|0
1649727320000|2022-04-12 01:35:20|374.54|371.74|375.2|372.4|375.2|372.4|374.54|371.74|0
1649727330000|2022-04-12 01:35:30|374.98|372.18|374.76|371.96|374.98|372.18|374.76|371.96|0
1649727340000|2022-04-12 01:35:40|374.98|372.18|374.98|372.18|375.2|372.4|374.98|372.18|0
1649727350000|2022-04-12 01:35:50|375.09|372.29|374.87|372.07|375.09|372.29|374.76|371.96|0
1649727360000|2022-04-12 01:36:00|374.76|371.96|374.32|371.52|374.76|371.96|374.32|371.52|0
1649727370000|2022-04-12 01:36:10|374.1|371.3|374.32|371.52|374.32|371.52|374.1|371.3|0
1649727380000|2022-04-12 01:36:20|374.1|371.3|373.77|370.97|374.1|371.3|373.77|370.97|0
1649727390000|2022-04-12 01:36:30|373.88|371.08|373.99|371.19|374.1|371.3|373.88|371.08|0
1649727400000|2022-04-12 01:36:40|374.1|371.3|373.88|371.08|374.1|371.3|373.88|371.08|0
1649727410000|2022-04-12 01:36:50|373.77|370.97|374.32|371.52|374.32|371.52|373.77|370.97|0
1649727420000|2022-04-12 01:37:00|374.54|371.74|375.2|372.4|375.2|372.4|374.54|371.74|0
1649727430000|2022-04-12 01:37:10|374.98|372.18|374.76|371.96|374.98|372.18|374.76|371.96|0
1649727440000|2022-04-12 01:37:20|374.98|372.18|374.76|371.96|374.98|372.18|374.76|371.96|0
1649727450000|2022-04-12 01:37:30|374.98|372.18|374.98|372.18|374.98|372.18|374.98|372.18|0
1649727460000|2022-04-12 01:37:40|374.87|372.07|374.98|372.18|374.98|372.18|374.76|371.96|0
1649727470000|2022-04-12 01:37:50|374.76|371.96|374.98|372.18|374.98|372.18|374.76|371.96|0
1649727490000|2022-04-12 01:38:10|374.76|371.96|374.65|371.85|374.76|371.96|374.54|371.74|0
1649727500000|2022-04-12 01:38:20|374.54|371.74|374.76|371.96|374.76|371.96|374.54|371.74|0
1649727510000|2022-04-12 01:38:30|374.54|371.74|374.76|371.96|374.76|371.96|374.54|371.74|0
1649727530000|2022-04-12 01:38:50|374.54|371.74|374.76|371.96|374.76|371.96|374.54|371.74|0
1649727540000|2022-04-12 01:39:00|374.65|371.85|374.76|371.96|374.76|371.96|374.65|371.85|0
1649727550000|2022-04-12 01:39:10|374.98|372.18|374.98|372.18|374.98|372.18|374.98|372.18|0
1649727560000|2022-04-12 01:39:20|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1649727570000|2022-04-12 01:39:30|375.42|372.62|375.64|372.84|375.64|372.84|375.42|372.62|0
1649727580000|2022-04-12 01:39:40|375.86|373.06|375.64|372.84|375.86|373.06|375.64|372.84|0
1649727590000|2022-04-12 01:39:50|375.86|373.06|375.64|372.84|375.86|373.06|375.64|372.84|0
1649727600000|2022-04-12 01:40:00|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649727610000|2022-04-12 01:40:10|375.75|372.95|375.42|372.62|375.75|372.95|375.42|372.62|0
1649727620000|2022-04-12 01:40:20|375.2|372.4|375.31|372.51|375.42|372.62|375.2|372.4|0
1649727630000|2022-04-12 01:40:30|375.42|372.62|375.64|372.84|375.64|372.84|375.42|372.62|0
1649727640000|2022-04-12 01:40:40|375.86|373.06|376.08|373.28|376.08|373.28|375.86|373.06|0
1649727650000|2022-04-12 01:40:50|376.3|373.5|376.3|373.5|376.3|373.5|376.08|373.28|0
1649727660000|2022-04-12 01:41:00|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649727670000|2022-04-12 01:41:10|376.2|373.4|376.08|373.28|376.3|373.5|376.08|373.28|0
1649727680000|2022-04-12 01:41:20|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649727690000|2022-04-12 01:41:30|376.3|373.5|375.86|373.06|376.3|373.5|375.86|373.06|0
1649727700000|2022-04-12 01:41:40|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1649727710000|2022-04-12 01:41:50|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649727720000|2022-04-12 01:42:00|375.97|373.17|376.08|373.28|376.08|373.28|375.97|373.17|0
1649727730000|2022-04-12 01:42:10|376.3|373.5|376.08|373.28|376.3|373.5|376.08|373.28|0
1649727770000|2022-04-12 01:42:50|376.3|373.5|376.3|373.5|376.52|373.72|376.3|373.5|0
1649727780000|2022-04-12 01:43:00|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649727790000|2022-04-12 01:43:10|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1649727800000|2022-04-12 01:43:20|377.4|374.6|376.74|373.94|377.4|374.6|376.52|373.72|0
1649727810000|2022-04-12 01:43:30|376.96|374.16|377.18|374.38|377.18|374.38|376.96|374.16|0
1649727820000|2022-04-12 01:43:40|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1649727830000|2022-04-12 01:43:50|377.18|374.38|377.3|374.5|377.3|374.5|377.18|374.38|0
1649727840000|2022-04-12 01:44:00|377.18|374.38|376.96|374.16|377.18|374.38|376.96|374.16|0
1649727850000|2022-04-12 01:44:10|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1649727860000|2022-04-12 01:44:20|376.52|373.72|376.08|373.28|376.52|373.72|376.08|373.28|0
1649727870000|2022-04-12 01:44:30|375.86|373.06|376.3|373.5|376.3|373.5|375.86|373.06|0
1649727880000|2022-04-12 01:44:40|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649727890000|2022-04-12 01:44:50|375.97|373.17|375.86|373.06|375.97|373.17|375.86|373.06|0
1649727900000|2022-04-12 01:45:00|376.08|373.28|376.3|373.5|376.52|373.72|376.08|373.28|0
1649727910000|2022-04-12 01:45:10|376.52|373.72|376.52|373.72|376.52|373.72|376.3|373.5|0
1649727920000|2022-04-12 01:45:20|376.3|373.5|376.08|373.28|376.3|373.5|376.08|373.28|0
1649727930000|2022-04-12 01:45:30|376.3|373.5|376.3|373.5|376.52|373.72|376.3|373.5|0
1649727940000|2022-04-12 01:45:40|376.52|373.72|376.64|373.84|376.74|373.94|376.52|373.72|0
1649727950000|2022-04-12 01:45:50|376.52|373.72|376.96|374.16|376.96|374.16|376.52|373.72|0
1649727960000|2022-04-12 01:46:00|376.74|373.94|376.52|373.72|376.96|374.16|376.52|373.72|0
1649727970000|2022-04-12 01:46:10|376.3|373.5|376.74|373.94|376.74|373.94|376.3|373.5|0
1649727980000|2022-04-12 01:46:20|376.52|373.72|376.74|373.94|376.74|373.94|376.52|373.72|0
1649727990000|2022-04-12 01:46:30|376.64|373.84|376.74|373.94|376.74|373.94|376.64|373.84|0
1649728000000|2022-04-12 01:46:40|376.52|373.72|376.3|373.5|376.52|373.72|376.3|373.5|0
1649728010000|2022-04-12 01:46:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649728020000|2022-04-12 01:47:00|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1649728030000|2022-04-12 01:47:10|376.52|373.72|376.52|373.72|376.52|373.72|376.3|373.5|0
1649728040000|2022-04-12 01:47:20|376.3|373.5|376.52|373.72|376.52|373.72|376.3|373.5|0
1649728050000|2022-04-12 01:47:30|376.41|373.61|376.3|373.5|376.52|373.72|376.3|373.5|0
1649728060000|2022-04-12 01:47:40|376.08|373.28|376.08|373.28|376.3|373.5|376.08|373.28|0
1649728070000|2022-04-12 01:47:50|376.52|373.72|376.3|373.5|376.52|373.72|376.19|373.39|0
1649728080000|2022-04-12 01:48:00|376.08|373.28|376.08|373.28|376.08|373.28|375.97|373.17|0
1649728090000|2022-04-12 01:48:10|375.86|373.06|376.08|373.28|376.08|373.28|375.86|373.06|0
1649728100000|2022-04-12 01:48:20|376.3|373.5|375.97|373.17|376.3|373.5|375.97|373.17|0
1649728110000|2022-04-12 01:48:30|375.64|372.84|375.64|372.84|375.86|373.06|375.64|372.84|0
1649728120000|2022-04-12 01:48:40|375.42|372.62|375.86|373.06|375.86|373.06|375.42|372.62|0
1649728130000|2022-04-12 01:48:50|375.75|372.95|375.86|373.06|375.86|373.06|375.75|372.95|0
1649728140000|2022-04-12 01:49:00|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649728150000|2022-04-12 01:49:10|376.3|373.5|376.3|373.5|376.3|373.5|376.19|373.39|0
1649728170000|2022-04-12 01:49:30|376.52|373.72|376.3|373.5|376.52|373.72|376.3|373.5|0
1649728180000|2022-04-12 01:49:40|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649728190000|2022-04-12 01:49:50|376.41|373.61|376.52|373.72|376.52|373.72|376.41|373.61|0
1649728200000|2022-04-12 01:50:00|376.63|373.83|376.74|373.94|376.74|373.94|376.52|373.72|0
1649728220000|2022-04-12 01:50:20|376.63|373.83|376.74|373.94|376.96|374.16|376.63|373.83|0
1649728230000|2022-04-12 01:50:30|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1649728240000|2022-04-12 01:50:40|376.85|374.05|376.74|373.94|376.96|374.16|376.74|373.94|0
1649728250000|2022-04-12 01:50:50|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1649728260000|2022-04-12 01:51:00|376.74|373.94|377.4|374.6|377.4|374.6|376.74|373.94|0
1649728270000|2022-04-12 01:51:10|377.18|374.38|377.4|374.6|377.4|374.6|377.18|374.38|0
1649728280000|2022-04-12 01:51:20|377.08|374.28|376.85|374.05|377.08|374.28|376.85|374.05|0
1649728290000|2022-04-12 01:51:30|376.96|374.16|377.18|374.38|377.18|374.38|376.96|374.16|0
1649728300000|2022-04-12 01:51:40|376.96|374.16|376.96|374.16|376.96|374.16|376.74|373.94|0
1649728310000|2022-04-12 01:51:50|377.18|374.38|377.18|374.38|377.18|374.38|377.18|374.38|0
1649728320000|2022-04-12 01:52:00|376.96|374.16|376.3|373.5|376.96|374.16|376.3|373.5|0
1649728340000|2022-04-12 01:52:20|376.52|373.72|376.74|373.94|376.74|373.94|376.52|373.72|0
1649728350000|2022-04-12 01:52:30|377.18|374.38|376.96|374.16|377.18|374.38|376.96|374.16|0
1649728360000|2022-04-12 01:52:40|377.18|374.38|377.18|374.38|377.18|374.38|376.96|374.16|0
1649728390000|2022-04-12 01:53:10|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1649728400000|2022-04-12 01:53:20|376.74|373.94|377.18|374.38|377.18|374.38|376.74|373.94|0
1649728420000|2022-04-12 01:53:40|377.4|374.6|377.4|374.6|377.4|374.6|377.18|374.38|0
1649728430000|2022-04-12 01:53:50|377.62|374.82|378.29|375.49|378.51|375.71|377.62|374.82|0
1649728440000|2022-04-12 01:54:00|378.06|375.26|378.29|375.49|378.51|375.71|378.06|375.26|0
1649728450000|2022-04-12 01:54:10|378.06|375.26|378.51|375.71|378.51|375.71|378.06|375.26|0
1649728460000|2022-04-12 01:54:20|378.95|376.15|378.51|375.71|378.95|376.15|378.51|375.71|0
1649728480000|2022-04-12 01:54:40|378.73|375.93|378.51|375.71|378.73|375.93|378.51|375.71|0
1649728490000|2022-04-12 01:54:50|378.73|375.93|378.95|376.15|378.95|376.15|378.73|375.93|0
1649728500000|2022-04-12 01:55:00|378.73|375.93|378.51|375.71|378.73|375.93|378.51|375.71|0
1649728510000|2022-04-12 01:55:10|378.29|375.49|378.29|375.49|378.29|375.49|378.29|375.49|0
1649728520000|2022-04-12 01:55:20|378.06|375.26|377.84|375.04|378.06|375.26|377.84|375.04|0
1649728530000|2022-04-12 01:55:30|378.06|375.26|378.51|375.71|378.51|375.71|378.06|375.26|0
1649728540000|2022-04-12 01:55:40|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1649728550000|2022-04-12 01:55:50|378.95|376.15|378.73|375.93|378.95|376.15|378.73|375.93|0
1649728560000|2022-04-12 01:56:00|378.51|375.71|378.51|375.71|378.73|375.93|378.51|375.71|0
1649728570000|2022-04-12 01:56:10|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1649728590000|2022-04-12 01:56:30|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1649728600000|2022-04-12 01:56:40|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1649728610000|2022-04-12 01:56:50|378.4|375.6|378.51|375.71|378.51|375.71|378.4|375.6|0
1649728620000|2022-04-12 01:57:00|378.4|375.6|378.73|375.93|378.73|375.93|378.4|375.6|0
1649728630000|2022-04-12 01:57:10|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1649728650000|2022-04-12 01:57:30|379.17|376.37|378.95|376.15|379.17|376.37|378.95|376.15|0
1649728660000|2022-04-12 01:57:40|379.17|376.37|379.17|376.37|379.17|376.37|378.95|376.15|0
1649728670000|2022-04-12 01:57:50|379.39|376.59|379.17|376.37|379.39|376.59|379.17|376.37|0
1649728680000|2022-04-12 01:58:00|378.95|376.15|379.17|376.37|379.17|376.37|378.95|376.15|0
1649728700000|2022-04-12 01:58:20|379.06|376.26|379.17|376.37|379.17|376.37|379.06|376.26|0
1649728710000|2022-04-12 01:58:30|379.06|376.26|378.95|376.15|379.06|376.26|378.95|376.15|0
1649728730000|2022-04-12 01:58:50|379.17|376.37|379.06|376.26|379.17|376.37|378.95|376.15|0
1649728740000|2022-04-12 01:59:00|378.73|375.93|378.51|375.71|378.73|375.93|378.51|375.71|0
1649728750000|2022-04-12 01:59:10|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1649728760000|2022-04-12 01:59:20|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1649728770000|2022-04-12 01:59:30|378.73|375.93|378.95|376.15|378.95|376.15|378.73|375.93|0
1649728780000|2022-04-12 01:59:40|379.17|376.37|378.73|375.93|379.17|376.37|378.73|375.93|0
1649728790000|2022-04-12 01:59:50|378.95|376.15|378.73|375.93|378.95|376.15|378.73|375.93|0
1649728800000|2022-04-12 02:00:00|378.5|375.7|377.84|375.04|378.5|375.7|377.84|375.04|0
1649728810000|2022-04-12 02:00:10|378.06|375.26|378.28|375.48|378.28|375.48|378.06|375.26|0
1649728820000|2022-04-12 02:00:20|378.06|375.26|378.06|375.26|378.06|375.26|377.84|375.04|0
1649728830000|2022-04-12 02:00:30|378.28|375.48|377.84|375.04|378.28|375.48|377.84|375.04|0
1649728840000|2022-04-12 02:00:40|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1649728850000|2022-04-12 02:00:50|378.28|375.48|378.06|375.26|378.28|375.48|378.06|375.26|0
1649728860000|2022-04-12 02:01:00|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1649728870000|2022-04-12 02:01:10|378.06|375.26|378.5|375.7|378.5|375.7|378.06|375.26|0
1649728880000|2022-04-12 02:01:20|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1649728890000|2022-04-12 02:01:30|378.62|375.82|378.73|375.93|378.73|375.93|378.62|375.82|0
1649728900000|2022-04-12 02:01:40|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1649728910000|2022-04-12 02:01:50|378.73|375.93|378.95|376.15|378.95|376.15|378.73|375.93|0
1649728920000|2022-04-12 02:02:00|378.73|375.93|378.73|375.93|378.73|375.93|378.62|375.82|0
1649728930000|2022-04-12 02:02:10|378.5|375.7|378.28|375.48|378.73|375.93|378.28|375.48|0
1649728940000|2022-04-12 02:02:20|378.5|375.7|378.73|375.93|378.73|375.93|378.5|375.7|0
1649728970000|2022-04-12 02:02:50|378.5|375.7|378.5|375.7|378.5|375.7|378.28|375.48|0
1649728980000|2022-04-12 02:03:00|378.73|375.93|379.17|376.37|379.17|376.37|378.73|375.93|0
1649728990000|2022-04-12 02:03:10|378.95|376.15|378.73|375.93|378.95|376.15|378.73|375.93|0
1649729000000|2022-04-12 02:03:20|378.5|375.7|378.73|375.93|378.73|375.93|378.5|375.7|0
1649729010000|2022-04-12 02:03:30|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649729020000|2022-04-12 02:03:40|378.73|375.93|378.95|376.15|378.95|376.15|378.73|375.93|0
1649729040000|2022-04-12 02:04:00|379.17|376.37|378.95|376.15|379.17|376.37|378.95|376.15|0
1649729060000|2022-04-12 02:04:20|378.72|375.92|378.95|376.15|378.95|376.15|378.72|375.92|0
1649729070000|2022-04-12 02:04:30|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1649729090000|2022-04-12 02:04:50|378.95|376.15|379.17|376.37|379.17|376.37|378.95|376.15|0
1649729100000|2022-04-12 02:05:00|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1649729110000|2022-04-12 02:05:10|379.17|376.37|378.95|376.15|379.17|376.37|378.95|376.15|0
1649729120000|2022-04-12 02:05:20|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649729130000|2022-04-12 02:05:30|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1649729140000|2022-04-12 02:05:40|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649729150000|2022-04-12 02:05:50|378.95|376.15|378.95|376.15|379.17|376.37|378.95|376.15|0
1649729170000|2022-04-12 02:06:10|378.84|376.04|378.72|375.92|378.84|376.04|378.72|375.92|0
1649729180000|2022-04-12 02:06:20|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1649729190000|2022-04-12 02:06:30|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649729200000|2022-04-12 02:06:40|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649729210000|2022-04-12 02:06:50|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649729220000|2022-04-12 02:07:00|378.62|375.82|378.5|375.7|378.72|375.92|378.5|375.7|0
1649729230000|2022-04-12 02:07:10|378.62|375.82|378.72|375.92|378.72|375.92|378.62|375.82|0
1649729240000|2022-04-12 02:07:20|378.95|376.15|378.62|375.82|378.95|376.15|378.62|375.82|0
1649729250000|2022-04-12 02:07:30|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649729260000|2022-04-12 02:07:40|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649729270000|2022-04-12 02:07:50|378.84|376.04|378.5|375.7|378.84|376.04|378.5|375.7|0
1649729280000|2022-04-12 02:08:00|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1649729290000|2022-04-12 02:08:10|378.06|375.26|378.18|375.38|378.28|375.48|378.06|375.26|0
1649729300000|2022-04-12 02:08:20|378.06|375.26|378.28|375.48|378.28|375.48|378.06|375.26|0
1649729310000|2022-04-12 02:08:30|378.06|375.26|377.84|375.04|378.06|375.26|377.84|375.04|0
1649729320000|2022-04-12 02:08:40|377.62|374.82|377.84|375.04|377.84|375.04|377.62|374.82|0
1649729330000|2022-04-12 02:08:50|377.95|375.15|377.95|375.15|378.06|375.26|377.95|375.15|0
1649729340000|2022-04-12 02:09:00|378.06|375.26|377.84|375.04|378.06|375.26|377.84|375.04|0
1649729350000|2022-04-12 02:09:10|378.06|375.26|377.95|375.15|378.06|375.26|377.95|375.15|0
1649729360000|2022-04-12 02:09:20|378.06|375.26|378.28|375.48|378.28|375.48|378.06|375.26|0
1649729370000|2022-04-12 02:09:30|378.4|375.6|377.07|374.27|378.5|375.7|377.07|374.27|0
1649729380000|2022-04-12 02:09:40|377.18|374.38|377.4|374.6|377.51|374.71|377.18|374.38|0
1649729390000|2022-04-12 02:09:50|377.18|374.38|376.96|374.16|377.18|374.38|376.96|374.16|0
1649729400000|2022-04-12 02:10:00|376.73|373.93|376.73|373.93|376.96|374.16|376.51|373.71|0
1649729410000|2022-04-12 02:10:10|376.51|373.71|376.51|373.71|376.51|373.71|376.29|373.49|0
1649729420000|2022-04-12 02:10:20|376.29|373.49|376.51|373.71|376.51|373.71|376.29|373.49|0
1649729430000|2022-04-12 02:10:30|376.73|373.93|376.51|373.71|376.73|373.93|376.29|373.49|0
1649729450000|2022-04-12 02:10:50|376.73|373.93|376.51|373.71|376.73|373.93|376.51|373.71|0
1649729460000|2022-04-12 02:11:00|376.29|373.49|376.51|373.71|376.51|373.71|376.29|373.49|0
1649729470000|2022-04-12 02:11:10|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1649729480000|2022-04-12 02:11:20|376.07|373.27|375.85|373.05|376.07|373.27|375.85|373.05|0
1649729490000|2022-04-12 02:11:30|376.07|373.27|375.85|373.05|376.07|373.27|375.85|373.05|0
1649729500000|2022-04-12 02:11:40|375.97|373.17|375.85|373.05|375.97|373.17|375.85|373.05|0
1649729530000|2022-04-12 02:12:10|376.07|373.27|376.07|373.27|376.07|373.27|376.07|373.27|0
1649729540000|2022-04-12 02:12:20|375.97|373.17|376.07|373.27|376.07|373.27|375.97|373.17|0
1649729580000|2022-04-12 02:13:00|375.85|373.05|376.29|373.49|376.29|373.49|375.85|373.05|0
1649729590000|2022-04-12 02:13:10|376.41|373.61|376.29|373.49|376.41|373.61|376.29|373.49|0
1649729600000|2022-04-12 02:13:20|376.51|373.71|376.73|373.93|376.73|373.93|376.51|373.71|0
1649729610000|2022-04-12 02:13:30|376.51|373.71|376.63|373.83|376.73|373.93|376.51|373.71|0
1649729620000|2022-04-12 02:13:40|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1649729640000|2022-04-12 02:14:00|376.73|373.93|376.73|373.93|376.73|373.93|376.63|373.83|0
1649729660000|2022-04-12 02:14:20|376.85|374.05|376.73|373.93|376.95|374.15|376.73|373.93|0
1649729670000|2022-04-12 02:14:30|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1649729680000|2022-04-12 02:14:40|376.29|373.49|376.51|373.71|376.51|373.71|376.29|373.49|0
1649729700000|2022-04-12 02:15:00|376.29|373.49|376.51|373.71|376.51|373.71|376.29|373.49|0
1649729720000|2022-04-12 02:15:20|376.63|373.83|376.73|373.93|376.73|373.93|376.63|373.83|0
1649729750000|2022-04-12 02:15:50|376.51|373.71|376.29|373.49|376.51|373.71|376.29|373.49|0
1649729760000|2022-04-12 02:16:00|376.07|373.27|376.51|373.71|376.51|373.71|376.07|373.27|0
1649729770000|2022-04-12 02:16:10|376.29|373.49|376.07|373.27|376.29|373.49|376.07|373.27|0
1649729780000|2022-04-12 02:16:20|375.85|373.05|376.07|373.27|376.07|373.27|375.85|373.05|0
1649729790000|2022-04-12 02:16:30|375.85|373.05|375.85|373.05|375.85|373.05|375.85|373.05|0
1649729800000|2022-04-12 02:16:40|376.07|373.27|376.07|373.27|376.07|373.27|376.07|373.27|0
1649729820000|2022-04-12 02:17:00|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1649729840000|2022-04-12 02:17:20|376.07|373.27|376.29|373.49|376.29|373.49|376.07|373.27|0
1649729860000|2022-04-12 02:17:40|376.07|373.27|376.07|373.27|376.07|373.27|376.07|373.27|0
1649729880000|2022-04-12 02:18:00|376.29|373.49|376.51|373.71|376.51|373.71|376.29|373.49|0
1649729890000|2022-04-12 02:18:10|376.73|373.93|376.51|373.71|376.73|373.93|376.51|373.71|0
1649729900000|2022-04-12 02:18:20|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1649729920000|2022-04-12 02:18:40|376.95|374.15|377.17|374.37|377.17|374.37|376.95|374.15|0
1649729940000|2022-04-12 02:19:00|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1649729950000|2022-04-12 02:19:10|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1649729970000|2022-04-12 02:19:30|377.17|374.37|377.17|374.37|377.17|374.37|377.17|374.37|0
1649729990000|2022-04-12 02:19:50|377.62|374.82|377.84|375.04|378.06|375.26|377.62|374.82|0
1649730000000|2022-04-12 02:20:00|378.28|375.48|378.06|375.26|378.5|375.7|378.06|375.26|0
1649730010000|2022-04-12 02:20:10|377.84|375.04|377.95|375.15|377.95|375.15|377.84|375.04|0
1649730020000|2022-04-12 02:20:20|378.28|375.48|378.5|375.7|378.5|375.7|378.28|375.48|0
1649730030000|2022-04-12 02:20:30|378.28|375.48|378.06|375.26|378.28|375.48|377.84|375.04|0
1649730040000|2022-04-12 02:20:40|378.28|375.48|378.72|375.92|378.72|375.92|378.28|375.48|0
1649730050000|2022-04-12 02:20:50|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649730060000|2022-04-12 02:21:00|378.28|375.48|378.39|375.59|378.5|375.7|378.28|375.48|0
1649730070000|2022-04-12 02:21:10|378.28|375.48|378.28|375.48|378.5|375.7|378.28|375.48|0
1649730080000|2022-04-12 02:21:20|378.06|375.26|378.39|375.59|378.39|375.59|378.06|375.26|0
1649730090000|2022-04-12 02:21:30|378.5|375.7|378.5|375.7|378.5|375.7|378.28|375.48|0
1649730100000|2022-04-12 02:21:40|378.28|375.48|378.28|375.48|378.28|375.48|378.17|375.37|0
1649730110000|2022-04-12 02:21:50|377.84|375.04|377.84|375.04|378.06|375.26|377.84|375.04|0
1649730120000|2022-04-12 02:22:00|377.61|374.81|377.39|374.59|377.61|374.81|377.39|374.59|0
1649730130000|2022-04-12 02:22:10|377.17|374.37|377.17|374.37|377.17|374.37|376.95|374.15|0
1649730140000|2022-04-12 02:22:20|377.39|374.59|377.84|375.04|377.84|375.04|377.39|374.59|0
1649730150000|2022-04-12 02:22:30|377.73|374.93|377.39|374.59|377.73|374.93|377.39|374.59|0
1649730160000|2022-04-12 02:22:40|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1649730180000|2022-04-12 02:23:00|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1649730190000|2022-04-12 02:23:10|377.17|374.37|377.17|374.37|377.17|374.37|377.17|374.37|0
1649730210000|2022-04-12 02:23:30|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1649730220000|2022-04-12 02:23:40|377.17|374.37|377.61|374.81|377.61|374.81|377.17|374.37|0
1649730230000|2022-04-12 02:23:50|377.39|374.59|377.39|374.59|377.61|374.81|377.39|374.59|0
1649730240000|2022-04-12 02:24:00|377.61|374.81|378.06|375.26|378.06|375.26|377.39|374.59|0
1649730260000|2022-04-12 02:24:20|378.28|375.48|378.06|375.26|378.28|375.48|378.06|375.26|0
1649730270000|2022-04-12 02:24:30|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1649730280000|2022-04-12 02:24:40|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649730290000|2022-04-12 02:24:50|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649730300000|2022-04-12 02:25:00|378.61|375.81|378.5|375.7|378.72|375.92|378.5|375.7|0
1649730320000|2022-04-12 02:25:20|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649730330000|2022-04-12 02:25:30|378.5|375.7|378.28|375.48|378.72|375.92|378.28|375.48|0
1649730340000|2022-04-12 02:25:40|378.5|375.7|378.72|375.92|378.72|375.92|378.5|375.7|0
1649730350000|2022-04-12 02:25:50|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1649730360000|2022-04-12 02:26:00|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649730370000|2022-04-12 02:26:10|378.83|376.03|378.83|376.03|378.83|376.03|378.72|375.92|0
1649730380000|2022-04-12 02:26:20|378.72|375.92|378.94|376.14|378.94|376.14|378.72|375.92|0
1649730390000|2022-04-12 02:26:30|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649730400000|2022-04-12 02:26:40|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649730410000|2022-04-12 02:26:50|378.28|375.48|378.28|375.48|378.39|375.59|378.28|375.48|0
1649730420000|2022-04-12 02:27:00|378.06|375.26|378.06|375.26|378.06|375.26|377.95|375.15|0
1649730430000|2022-04-12 02:27:10|377.83|375.03|378.05|375.25|378.05|375.25|377.83|375.03|0
1649730460000|2022-04-12 02:27:40|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1649730470000|2022-04-12 02:27:50|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1649730480000|2022-04-12 02:28:00|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1649730520000|2022-04-12 02:28:40|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1649730530000|2022-04-12 02:28:50|377.95|375.15|377.83|375.03|377.95|375.15|377.83|375.03|0
1649730540000|2022-04-12 02:29:00|377.95|375.15|377.83|375.03|378.05|375.25|377.83|375.03|0
1649730560000|2022-04-12 02:29:20|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1649730570000|2022-04-12 02:29:30|377.83|375.03|377.61|374.81|377.83|375.03|377.61|374.81|0
1649730580000|2022-04-12 02:29:40|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1649730590000|2022-04-12 02:29:50|377.51|374.71|377.61|374.81|377.61|374.81|377.51|374.71|0
1649730600000|2022-04-12 02:30:00|377.39|374.59|377.39|374.59|377.61|374.81|377.39|374.59|0
1649730610000|2022-04-12 02:30:10|377.17|374.37|377.17|374.37|377.17|374.37|377.17|374.37|0
1649730620000|2022-04-12 02:30:20|376.84|374.04|376.95|374.15|377.17|374.37|376.84|374.04|0
1649730630000|2022-04-12 02:30:30|376.84|374.04|376.95|374.15|376.95|374.15|376.84|374.04|0
1649730650000|2022-04-12 02:30:50|377.17|374.37|376.95|374.15|377.17|374.37|376.95|374.15|0
1649730660000|2022-04-12 02:31:00|376.84|374.04|376.95|374.15|376.95|374.15|376.73|373.93|0
1649730670000|2022-04-12 02:31:10|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1649730690000|2022-04-12 02:31:30|376.84|374.04|376.73|373.93|376.95|374.15|376.73|373.93|0
1649730700000|2022-04-12 02:31:40|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1649730710000|2022-04-12 02:31:50|376.73|373.93|376.73|373.93|376.73|373.93|376.51|373.71|0
1649730720000|2022-04-12 02:32:00|376.51|373.71|376.51|373.71|376.73|373.93|376.51|373.71|0
1649730730000|2022-04-12 02:32:10|376.29|373.49|376.51|373.71|376.51|373.71|376.29|373.49|0
1649730750000|2022-04-12 02:32:30|376.29|373.49|376.29|373.49|376.51|373.71|376.29|373.49|0
1649730760000|2022-04-12 02:32:40|376.51|373.71|376.07|373.27|376.51|373.71|376.07|373.27|0
1649730770000|2022-04-12 02:32:50|375.84|373.04|375.62|372.82|375.84|373.04|375.62|372.82|0
1649730780000|2022-04-12 02:33:00|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649730790000|2022-04-12 02:33:10|375.62|372.82|375.62|372.82|375.84|373.04|375.62|372.82|0
1649730800000|2022-04-12 02:33:20|375.4|372.6|375.18|372.38|375.4|372.6|375.18|372.38|0
1649730810000|2022-04-12 02:33:30|375.4|372.6|374.96|372.16|375.4|372.6|374.96|372.16|0
1649730820000|2022-04-12 02:33:40|375.18|372.38|375.18|372.38|375.18|372.38|374.96|372.16|0
1649730830000|2022-04-12 02:33:50|375.4|372.6|375.62|372.82|375.62|372.82|375.4|372.6|0
1649730840000|2022-04-12 02:34:00|375.52|372.72|375.62|372.82|375.62|372.82|375.52|372.72|0
1649730850000|2022-04-12 02:34:10|375.4|372.6|375.62|372.82|375.62|372.82|375.4|372.6|0
1649730860000|2022-04-12 02:34:20|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649730880000|2022-04-12 02:34:40|376.07|373.27|376.06|373.26|376.07|373.27|376.06|373.26|0
1649730890000|2022-04-12 02:34:50|375.62|372.82|375.62|372.82|375.62|372.82|375.62|372.82|0
1649730910000|2022-04-12 02:35:10|375.74|372.94|375.62|372.82|375.84|373.04|375.62|372.82|0
1649730920000|2022-04-12 02:35:20|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1649730930000|2022-04-12 02:35:30|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1649730940000|2022-04-12 02:35:40|374.96|372.16|375.62|372.82|375.84|373.04|374.96|372.16|0
1649730950000|2022-04-12 02:35:50|375.74|372.94|375.62|372.82|375.74|372.94|375.62|372.82|0
1649730960000|2022-04-12 02:36:00|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1649730970000|2022-04-12 02:36:10|375.4|372.6|375.84|373.04|375.84|373.04|375.4|372.6|0
1649731020000|2022-04-12 02:37:00|375.62|372.82|375.84|373.04|375.84|373.04|375.62|372.82|0
1649731030000|2022-04-12 02:37:10|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731040000|2022-04-12 02:37:20|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649731070000|2022-04-12 02:37:50|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731080000|2022-04-12 02:38:00|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1649731090000|2022-04-12 02:38:10|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731100000|2022-04-12 02:38:20|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649731120000|2022-04-12 02:38:40|376.06|373.26|376.28|373.48|376.28|373.48|376.06|373.26|0
1649731130000|2022-04-12 02:38:50|376.06|373.26|376.28|373.48|376.28|373.48|376.06|373.26|0
1649731140000|2022-04-12 02:39:00|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1649731150000|2022-04-12 02:39:10|376.28|373.48|376.06|373.26|376.28|373.48|376.06|373.26|0
1649731160000|2022-04-12 02:39:20|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1649731170000|2022-04-12 02:39:30|376.18|373.38|376.28|373.48|376.28|373.48|376.18|373.38|0
1649731180000|2022-04-12 02:39:40|376.18|373.38|376.06|373.26|376.18|373.38|376.06|373.26|0
1649731190000|2022-04-12 02:39:50|375.84|373.04|376.73|373.93|376.73|373.93|375.84|373.04|0
1649731200000|2022-04-12 02:40:00|376.5|373.7|376.73|373.93|376.73|373.93|376.5|373.7|0
1649731210000|2022-04-12 02:40:10|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1649731230000|2022-04-12 02:40:30|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731250000|2022-04-12 02:40:50|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1649731260000|2022-04-12 02:41:00|376.5|373.7|376.28|373.48|376.5|373.7|376.28|373.48|0
1649731270000|2022-04-12 02:41:10|376.5|373.7|376.28|373.48|376.5|373.7|376.28|373.48|0
1649731280000|2022-04-12 02:41:20|376.18|373.38|376.28|373.48|376.28|373.48|376.06|373.26|0
1649731290000|2022-04-12 02:41:30|376.06|373.26|376.28|373.48|376.28|373.48|376.06|373.26|0
1649731300000|2022-04-12 02:41:40|376.06|373.26|376.28|373.48|376.28|373.48|376.06|373.26|0
1649731310000|2022-04-12 02:41:50|376.4|373.6|376.28|373.48|376.4|373.6|376.28|373.48|0
1649731320000|2022-04-12 02:42:00|376.4|373.6|376.4|373.6|376.4|373.6|376.28|373.48|0
1649731330000|2022-04-12 02:42:10|376.28|373.48|376.5|373.7|376.5|373.7|376.28|373.48|0
1649731350000|2022-04-12 02:42:30|376.4|373.6|376.28|373.48|376.4|373.6|376.28|373.48|0
1649731380000|2022-04-12 02:43:00|376.06|373.26|376.18|373.38|376.18|373.38|376.06|373.26|0
1649731390000|2022-04-12 02:43:10|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731430000|2022-04-12 02:43:50|376.28|373.48|376.28|373.48|376.28|373.48|376.06|373.26|0
1649731440000|2022-04-12 02:44:00|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731460000|2022-04-12 02:44:20|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649731480000|2022-04-12 02:44:40|376.06|373.26|375.96|373.16|376.06|373.26|375.96|373.16|0
1649731490000|2022-04-12 02:44:50|376.06|373.26|375.96|373.16|376.06|373.26|375.96|373.16|0
1649731500000|2022-04-12 02:45:00|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649731510000|2022-04-12 02:45:10|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731530000|2022-04-12 02:45:30|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1649731550000|2022-04-12 02:45:50|376.06|373.26|376.28|373.48|376.28|373.48|376.06|373.26|0
1649731560000|2022-04-12 02:46:00|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731580000|2022-04-12 02:46:20|376.28|373.48|376.06|373.26|376.28|373.48|376.06|373.26|0
1649731590000|2022-04-12 02:46:30|375.96|373.16|375.96|373.16|375.96|373.16|375.96|373.16|0
1649731600000|2022-04-12 02:46:40|376.06|373.26|375.84|373.04|376.06|373.26|375.84|373.04|0
1649731610000|2022-04-12 02:46:50|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731650000|2022-04-12 02:47:30|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1649731680000|2022-04-12 02:48:00|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731700000|2022-04-12 02:48:20|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649731710000|2022-04-12 02:48:30|376.06|373.26|375.84|373.04|376.06|373.26|375.84|373.04|0
1649731720000|2022-04-12 02:48:40|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731730000|2022-04-12 02:48:50|376.18|373.38|376.06|373.26|376.18|373.38|376.06|373.26|0
1649731740000|2022-04-12 02:49:00|376.28|373.48|376.06|373.26|376.28|373.48|376.06|373.26|0
1649731760000|2022-04-12 02:49:20|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649731810000|2022-04-12 02:50:10|375.95|373.15|375.84|373.04|376.06|373.26|375.84|373.04|0
1649731840000|2022-04-12 02:50:40|375.95|373.15|376.06|373.26|376.06|373.26|375.95|373.15|0
1649731870000|2022-04-12 02:51:10|376.28|373.48|376.5|373.7|376.5|373.7|376.28|373.48|0
1649731880000|2022-04-12 02:51:20|376.28|373.48|376.28|373.48|376.5|373.7|376.28|373.48|0
1649731890000|2022-04-12 02:51:30|376.5|373.7|376.4|373.6|376.5|373.7|376.4|373.6|0
1649731900000|2022-04-12 02:51:40|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1649731910000|2022-04-12 02:51:50|376.28|373.48|376.5|373.7|376.5|373.7|376.28|373.48|0
1649731920000|2022-04-12 02:52:00|376.28|373.48|376.28|373.48|376.4|373.6|376.28|373.48|0
1649731930000|2022-04-12 02:52:10|376.06|373.26|375.84|373.04|376.06|373.26|375.84|373.04|0
1649731940000|2022-04-12 02:52:20|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649731980000|2022-04-12 02:53:00|376.28|373.48|376.28|373.48|376.5|373.7|376.28|373.48|0
1649731990000|2022-04-12 02:53:10|376.5|373.7|376.28|373.48|376.5|373.7|376.28|373.48|0
1649732020000|2022-04-12 02:53:40|376.06|373.26|375.84|373.04|376.06|373.26|375.84|373.04|0
1649732030000|2022-04-12 02:53:50|376.28|373.48|376.28|373.48|376.28|373.48|376.06|373.26|0
1649732040000|2022-04-12 02:54:00|376.06|373.26|375.84|373.04|376.06|373.26|375.84|373.04|0
1649732110000|2022-04-12 02:55:10|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649732120000|2022-04-12 02:55:20|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1649732150000|2022-04-12 02:55:50|376.5|373.7|376.39|373.59|376.5|373.7|376.39|373.59|0
1649732160000|2022-04-12 02:56:00|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1649732170000|2022-04-12 02:56:10|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1649732180000|2022-04-12 02:56:20|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1649732200000|2022-04-12 02:56:40|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649732210000|2022-04-12 02:56:50|376.28|373.48|376.72|373.92|376.72|373.92|376.28|373.48|0
1649732220000|2022-04-12 02:57:00|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1649732230000|2022-04-12 02:57:10|376.28|373.48|376.28|373.48|376.28|373.48|376.28|373.48|0
1649732250000|2022-04-12 02:57:30|376.06|373.26|376.06|373.26|376.06|373.26|375.84|373.04|0
1649732270000|2022-04-12 02:57:50|375.84|373.04|376.06|373.26|376.06|373.26|375.84|373.04|0
1649732280000|2022-04-12 02:58:00|375.84|373.04|376.06|373.26|376.06|373.26|375.84|373.04|0
1649732310000|2022-04-12 02:58:30|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649732330000|2022-04-12 02:58:50|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649732340000|2022-04-12 02:59:00|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649732360000|2022-04-12 02:59:20|375.95|373.15|375.84|373.04|376.06|373.26|375.84|373.04|0
1649732380000|2022-04-12 02:59:40|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1649732400000|2022-04-12 03:00:00|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1649732410000|2022-04-12 03:00:10|376.06|373.26|375.84|373.04|376.06|373.26|375.84|373.04|0
1649732450000|2022-04-12 03:00:50|376.36|373.56|375.92|373.12|376.36|373.56|375.7|372.9|0
1649732460000|2022-04-12 03:01:00|376.14|373.34|376.04|373.24|376.14|373.34|376.04|373.24|0
1649732470000|2022-04-12 03:01:10|375.7|372.9|375.7|372.9|375.7|372.9|375.7|372.9|0
1649732480000|2022-04-12 03:01:20|375.92|373.12|375.6|372.8|375.92|373.12|375.6|372.8|0
1649732490000|2022-04-12 03:01:30|375.48|372.68|375.48|372.68|375.48|372.68|375.26|372.46|0
1649732500000|2022-04-12 03:01:40|375.26|372.46|375.26|372.46|375.26|372.46|375.26|372.46|0
1649732510000|2022-04-12 03:01:50|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1649732520000|2022-04-12 03:02:00|375.6|372.8|375.92|373.12|375.92|373.12|375.6|372.8|0
1649732530000|2022-04-12 03:02:10|375.7|372.9|375.7|372.9|375.7|372.9|375.7|372.9|0
1649732540000|2022-04-12 03:02:20|375.92|373.12|375.92|373.12|375.92|373.12|375.92|373.12|0
1649732550000|2022-04-12 03:02:30|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1649732560000|2022-04-12 03:02:40|375.92|373.12|375.92|373.12|375.92|373.12|375.92|373.12|0
1649732580000|2022-04-12 03:03:00|376.14|373.34|376.14|373.34|376.36|373.56|376.14|373.34|0
1649732590000|2022-04-12 03:03:10|376.26|373.46|376.14|373.34|376.26|373.46|376.14|373.34|0
1649732600000|2022-04-12 03:03:20|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1649732610000|2022-04-12 03:03:30|376.58|373.78|376.58|373.78|376.58|373.78|376.48|373.68|0
1649732620000|2022-04-12 03:03:40|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1649732630000|2022-04-12 03:03:50|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1649732640000|2022-04-12 03:04:00|376.8|374|376.8|374|376.8|374|376.58|373.78|0
1649732650000|2022-04-12 03:04:10|376.58|373.78|376.36|373.56|376.58|373.78|376.36|373.56|0
1649732700000|2022-04-12 03:05:00|376.58|373.78|376.36|373.56|376.58|373.78|376.36|373.56|0
1649732760000|2022-04-12 03:06:00|376.48|373.68|376.58|373.78|376.58|373.78|376.48|373.68|0
1649732780000|2022-04-12 03:06:20|376.8|374|376.8|374|376.8|374|376.8|374|0
1649732790000|2022-04-12 03:06:30|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1649732800000|2022-04-12 03:06:40|376.8|374|376.8|374|376.8|374|376.8|374|0
1649732810000|2022-04-12 03:06:50|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1649732820000|2022-04-12 03:07:00|376.8|374|376.58|373.78|376.8|374|376.58|373.78|0
1649732840000|2022-04-12 03:07:20|376.8|374|376.8|374|376.8|374|376.8|374|0
1649732860000|2022-04-12 03:07:40|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1649732870000|2022-04-12 03:07:50|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1649732880000|2022-04-12 03:08:00|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1649732890000|2022-04-12 03:08:10|376.8|374|376.8|374|376.8|374|376.8|374|0
1649732900000|2022-04-12 03:08:20|376.69|373.89|376.8|374|376.8|374|376.69|373.89|0
1649732910000|2022-04-12 03:08:30|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1649732920000|2022-04-12 03:08:40|376.8|374|376.58|373.78|376.8|374|376.58|373.78|0
1649732930000|2022-04-12 03:08:50|376.8|374|376.8|374|376.8|374|376.8|374|0
1649732940000|2022-04-12 03:09:00|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1649732950000|2022-04-12 03:09:10|377.24|374.44|377.02|374.22|377.24|374.44|377.02|374.22|0
1649732960000|2022-04-12 03:09:20|376.8|374|376.8|374|376.8|374|376.8|374|0
1649732970000|2022-04-12 03:09:30|376.91|374.11|377.02|374.22|377.02|374.22|376.91|374.11|0
1649732990000|2022-04-12 03:09:50|376.8|374|376.69|373.89|376.8|374|376.69|373.89|0
1649733000000|2022-04-12 03:10:00|376.58|373.78|376.8|374|376.8|374|376.58|373.78|0
1649733010000|2022-04-12 03:10:10|376.58|373.78|376.8|374|376.8|374|376.58|373.78|0
1649733020000|2022-04-12 03:10:20|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1649733080000|2022-04-12 03:11:20|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1649733090000|2022-04-12 03:11:30|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1649733100000|2022-04-12 03:11:40|376.8|374|377.02|374.22|377.02|374.22|376.8|374|0
1649733130000|2022-04-12 03:12:10|377.24|374.44|377.46|374.66|377.46|374.66|377.24|374.44|0
1649733150000|2022-04-12 03:12:30|377.68|374.88|377.46|374.66|377.68|374.88|377.46|374.66|0
1649733170000|2022-04-12 03:12:50|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1649733180000|2022-04-12 03:13:00|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1649733230000|2022-04-12 03:13:50|376.8|374|376.8|374|376.8|374|376.8|374|0
1649733280000|2022-04-12 03:14:40|376.58|373.78|376.8|374|376.8|374|376.58|373.78|0
1649733290000|2022-04-12 03:14:50|376.58|373.78|376.69|373.89|376.8|374|376.58|373.78|0
1649733300000|2022-04-12 03:15:00|376.58|373.78|376.58|373.78|376.8|374|376.58|373.78|0
1649733310000|2022-04-12 03:15:10|376.36|373.56|376.58|373.78|376.58|373.78|376.36|373.56|0
1649733320000|2022-04-12 03:15:20|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1649733330000|2022-04-12 03:15:30|376.58|373.78|376.58|373.78|376.58|373.78|376.36|373.56|0
1649733340000|2022-04-12 03:15:40|376.47|373.67|376.8|374|376.8|374|376.47|373.67|0
1649733370000|2022-04-12 03:16:10|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1649733380000|2022-04-12 03:16:20|377.24|374.44|377.46|374.66|377.46|374.66|377.24|374.44|0
1649733390000|2022-04-12 03:16:30|377.57|374.77|377.68|374.88|377.68|374.88|377.57|374.77|0
1649733400000|2022-04-12 03:16:40|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1649733410000|2022-04-12 03:16:50|377.35|374.55|377.35|374.55|377.35|374.55|377.35|374.55|0
1649733420000|2022-04-12 03:17:00|377.46|374.66|377.68|374.88|377.68|374.88|377.46|374.66|0
1649733430000|2022-04-12 03:17:10|377.57|374.77|377.46|374.66|377.57|374.77|377.46|374.66|0
1649733450000|2022-04-12 03:17:30|377.57|374.77|377.46|374.66|377.57|374.77|377.46|374.66|0
1649733480000|2022-04-12 03:18:00|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1649733490000|2022-04-12 03:18:10|377.46|374.66|377.68|374.88|377.9|375.1|377.46|374.66|0
1649733500000|2022-04-12 03:18:20|377.57|374.77|377.68|374.88|377.68|374.88|377.57|374.77|0
1649733510000|2022-04-12 03:18:30|377.9|375.1|378.12|375.32|378.12|375.32|377.68|374.88|0
1649733520000|2022-04-12 03:18:40|377.9|375.1|378.12|375.32|378.12|375.32|377.9|375.1|0
1649733530000|2022-04-12 03:18:50|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1649733540000|2022-04-12 03:19:00|378.12|375.32|380.1|377.3|380.1|377.3|377.9|375.1|0
1649733550000|2022-04-12 03:19:10|379.66|376.86|380.1|377.3|380.1|377.3|379.66|376.86|0
1649733560000|2022-04-12 03:19:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1649733570000|2022-04-12 03:19:30|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1649733580000|2022-04-12 03:19:40|379.22|376.42|379.44|376.64|379.44|376.64|379.22|376.42|0
1649733590000|2022-04-12 03:19:50|379.88|377.08|379.66|376.86|379.88|377.08|379.66|376.86|0
1649733600000|2022-04-12 03:20:00|379.88|377.08|380.1|377.3|380.1|377.3|379.88|377.08|0
1649733620000|2022-04-12 03:20:20|379.88|377.08|380.1|377.3|380.1|377.3|379.88|377.08|0
1649733630000|2022-04-12 03:20:30|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1649733640000|2022-04-12 03:20:40|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1649733650000|2022-04-12 03:20:50|380.32|377.52|379.88|377.08|380.32|377.52|379.88|377.08|0
1649733660000|2022-04-12 03:21:00|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1649733670000|2022-04-12 03:21:10|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1649733680000|2022-04-12 03:21:20|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1649733710000|2022-04-12 03:21:50|380.32|377.52|380.1|377.3|380.32|377.52|380.1|377.3|0
1649733730000|2022-04-12 03:22:10|379.99|377.19|380.1|377.3|380.1|377.3|379.99|377.19|0
1649733740000|2022-04-12 03:22:20|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1649733750000|2022-04-12 03:22:30|379.66|376.86|379.66|376.86|379.77|376.97|379.66|376.86|0
1649733760000|2022-04-12 03:22:40|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1649733790000|2022-04-12 03:23:10|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1649733800000|2022-04-12 03:23:20|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1649733830000|2022-04-12 03:23:50|379.33|376.53|379.22|376.42|379.44|376.64|379.22|376.42|0
1649733840000|2022-04-12 03:24:00|379.33|376.53|379.44|376.64|379.44|376.64|379.33|376.53|0
1649733870000|2022-04-12 03:24:30|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1649733890000|2022-04-12 03:24:50|379.88|377.08|379.66|376.86|380.1|377.3|379.66|376.86|0
1649733900000|2022-04-12 03:25:00|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1649733910000|2022-04-12 03:25:10|379.22|376.42|379.22|376.42|379.22|376.42|379|376.2|0
1649733920000|2022-04-12 03:25:20|379.33|376.53|379.55|376.75|379.55|376.75|379.33|376.53|0
1649733930000|2022-04-12 03:25:30|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1649733940000|2022-04-12 03:25:40|379.22|376.42|379.44|376.64|379.44|376.64|379.22|376.42|0
1649733950000|2022-04-12 03:25:50|379.33|376.53|379.33|376.53|379.33|376.53|379.22|376.42|0
1649733960000|2022-04-12 03:26:00|379.22|376.42|379.44|376.64|379.44|376.64|379.22|376.42|0
1649733970000|2022-04-12 03:26:10|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1649733980000|2022-04-12 03:26:20|379.33|376.53|379.22|376.42|379.44|376.64|379.22|376.42|0
1649734000000|2022-04-12 03:26:40|379.11|376.31|379|376.2|379.11|376.31|379|376.2|0
1649734020000|2022-04-12 03:27:00|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1649734030000|2022-04-12 03:27:10|378.77|375.97|378.77|375.97|378.77|375.97|378.77|375.97|0
1649734040000|2022-04-12 03:27:20|379|376.2|379|376.2|379|376.2|379|376.2|0
1649734050000|2022-04-12 03:27:30|379.22|376.42|379.22|376.42|379.22|376.42|379.11|376.31|0
1649734060000|2022-04-12 03:27:40|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1649734070000|2022-04-12 03:27:50|379.22|376.42|379.44|376.64|379.44|376.64|379.22|376.42|0
1649734080000|2022-04-12 03:28:00|379.33|376.53|379.22|376.42|379.44|376.64|379.22|376.42|0
1649734110000|2022-04-12 03:28:30|379.11|376.31|378.99|376.19|379.11|376.31|378.99|376.19|0
1649734120000|2022-04-12 03:28:40|379.22|376.42|379.21|376.41|379.22|376.42|379.21|376.41|0
1649734130000|2022-04-12 03:28:50|378.99|376.19|379.21|376.41|379.21|376.41|378.99|376.19|0
1649734140000|2022-04-12 03:29:00|378.99|376.19|379.21|376.41|379.21|376.41|378.99|376.19|0
1649734150000|2022-04-12 03:29:10|379.11|376.31|378.99|376.19|379.11|376.31|378.99|376.19|0
1649734160000|2022-04-12 03:29:20|379.11|376.31|378.99|376.19|379.11|376.31|378.99|376.19|0
1649734170000|2022-04-12 03:29:30|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649734180000|2022-04-12 03:29:40|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1649734200000|2022-04-12 03:30:00|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1649734210000|2022-04-12 03:30:10|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649734220000|2022-04-12 03:30:20|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1649734230000|2022-04-12 03:30:30|379.21|376.41|378.99|376.19|379.21|376.41|378.99|376.19|0
1649734240000|2022-04-12 03:30:40|378.55|375.75|378.77|375.97|378.77|375.97|378.55|375.75|0
1649734250000|2022-04-12 03:30:50|378.55|375.75|378.33|375.53|378.55|375.75|378.33|375.53|0
1649734270000|2022-04-12 03:31:10|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1649734310000|2022-04-12 03:31:50|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1649734320000|2022-04-12 03:32:00|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1649734330000|2022-04-12 03:32:10|377.89|375.09|377.89|375.09|377.89|375.09|377.67|374.87|0
1649734350000|2022-04-12 03:32:30|378.11|375.31|378.11|375.31|378.23|375.43|377.89|375.09|0
1649734370000|2022-04-12 03:32:50|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1649734380000|2022-04-12 03:33:00|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1649734400000|2022-04-12 03:33:20|377.67|374.87|377.89|375.09|377.89|375.09|377.67|374.87|0
1649734410000|2022-04-12 03:33:30|377.79|374.99|377.67|374.87|377.79|374.99|377.67|374.87|0
1649734420000|2022-04-12 03:33:40|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1649734430000|2022-04-12 03:33:50|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649734440000|2022-04-12 03:34:00|379.11|376.31|378.99|376.19|379.11|376.31|378.99|376.19|0
1649734450000|2022-04-12 03:34:10|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649734460000|2022-04-12 03:34:20|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1649734480000|2022-04-12 03:34:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649734490000|2022-04-12 03:34:50|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649734500000|2022-04-12 03:35:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649734510000|2022-04-12 03:35:10|379.43|376.63|379.65|376.85|379.65|376.85|379.43|376.63|0
1649734520000|2022-04-12 03:35:20|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649734530000|2022-04-12 03:35:30|380.09|377.29|379.65|376.85|380.09|377.29|379.65|376.85|0
1649734540000|2022-04-12 03:35:40|379.55|376.75|378.55|375.75|379.55|376.75|378.11|375.31|0
1649734560000|2022-04-12 03:36:00|378.77|375.97|378.55|375.75|378.77|375.97|378.55|375.75|0
1649734580000|2022-04-12 03:36:20|378.77|375.97|378.77|375.97|378.77|375.97|378.77|375.97|0
1649734600000|2022-04-12 03:36:40|378.99|376.19|379.21|376.41|379.21|376.41|378.99|376.19|0
1649734630000|2022-04-12 03:37:10|379.43|376.63|379.33|376.53|379.43|376.63|379.33|376.53|0
1649734640000|2022-04-12 03:37:20|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649734660000|2022-04-12 03:37:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649734670000|2022-04-12 03:37:50|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1649734690000|2022-04-12 03:38:10|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1649734700000|2022-04-12 03:38:20|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649734730000|2022-04-12 03:38:50|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1649734740000|2022-04-12 03:39:00|378.77|375.97|378.77|375.97|378.77|375.97|378.77|375.97|0
1649734750000|2022-04-12 03:39:10|378.55|375.75|378.77|375.97|378.77|375.97|378.55|375.75|0
1649734760000|2022-04-12 03:39:20|378.55|375.75|378.77|375.97|378.77|375.97|378.55|375.75|0
1649734770000|2022-04-12 03:39:30|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1649734780000|2022-04-12 03:39:40|378.45|375.65|378.55|375.75|378.55|375.75|378.45|375.65|0
1649734790000|2022-04-12 03:39:50|378.77|375.97|378.77|375.97|378.77|375.97|378.77|375.97|0
1649734820000|2022-04-12 03:40:20|378.99|376.19|378.89|376.09|378.99|376.19|378.89|376.09|0
1649734830000|2022-04-12 03:40:30|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1649734840000|2022-04-12 03:40:40|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1649734850000|2022-04-12 03:40:50|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1649734860000|2022-04-12 03:41:00|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1649734870000|2022-04-12 03:41:10|379.43|376.63|379.43|376.63|379.43|376.63|379.21|376.41|0
1649734880000|2022-04-12 03:41:20|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649734910000|2022-04-12 03:41:50|378.99|376.19|378.99|376.19|378.99|376.19|378.77|375.97|0
1649734920000|2022-04-12 03:42:00|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1649734930000|2022-04-12 03:42:10|378.88|376.08|378.77|375.97|378.88|376.08|378.77|375.97|0
1649734950000|2022-04-12 03:42:30|378.88|376.08|378.77|375.97|378.88|376.08|378.77|375.97|0
1649734960000|2022-04-12 03:42:40|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1649734980000|2022-04-12 03:43:00|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1649734990000|2022-04-12 03:43:10|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1649735040000|2022-04-12 03:44:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649735050000|2022-04-12 03:44:10|379.33|376.53|379.21|376.41|379.33|376.53|379.21|376.41|0
1649735060000|2022-04-12 03:44:20|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649735070000|2022-04-12 03:44:30|379.32|376.52|379.43|376.63|379.43|376.63|379.32|376.52|0
1649735100000|2022-04-12 03:45:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649735130000|2022-04-12 03:45:30|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1649735170000|2022-04-12 03:46:10|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1649735180000|2022-04-12 03:46:20|378.88|376.08|378.99|376.19|378.99|376.19|378.77|375.97|0
1649735190000|2022-04-12 03:46:30|378.77|375.97|378.77|375.97|378.99|376.19|378.77|375.97|0
1649735220000|2022-04-12 03:47:00|378.99|376.19|379.21|376.41|379.21|376.41|378.99|376.19|0
1649735280000|2022-04-12 03:48:00|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649735290000|2022-04-12 03:48:10|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649735300000|2022-04-12 03:48:20|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649735310000|2022-04-12 03:48:30|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1649735320000|2022-04-12 03:48:40|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649735330000|2022-04-12 03:48:50|379.32|376.52|379.43|376.63|379.43|376.63|379.32|376.52|0
1649735400000|2022-04-12 03:50:00|379.21|376.41|379.43|376.63|379.43|376.63|379.21|376.41|0
1649735420000|2022-04-12 03:50:20|379.54|376.74|379.87|377.07|379.87|377.07|379.54|376.74|0
1649735470000|2022-04-12 03:51:10|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1649735490000|2022-04-12 03:51:30|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649735500000|2022-04-12 03:51:40|379.65|376.85|379.76|376.96|379.76|376.96|379.65|376.85|0
1649735510000|2022-04-12 03:51:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649735520000|2022-04-12 03:52:00|379.65|376.85|379.43|376.63|379.65|376.85|379.43|376.63|0
1649735560000|2022-04-12 03:52:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649735570000|2022-04-12 03:52:50|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649735610000|2022-04-12 03:53:30|379.21|376.41|378.99|376.19|379.21|376.41|378.99|376.19|0
1649735620000|2022-04-12 03:53:40|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1649735630000|2022-04-12 03:53:50|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1649735650000|2022-04-12 03:54:10|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1649735660000|2022-04-12 03:54:20|378.77|375.97|378.77|375.97|378.77|375.97|378.77|375.97|0
1649735680000|2022-04-12 03:54:40|378.99|376.19|379.21|376.41|379.21|376.41|378.99|376.19|0
1649735690000|2022-04-12 03:54:50|379.32|376.52|379.43|376.63|379.43|376.63|379.32|376.52|0
1649735700000|2022-04-12 03:55:00|379.21|376.41|379.21|376.41|379.43|376.63|379.21|376.41|0
1649735710000|2022-04-12 03:55:10|379.43|376.63|379.21|376.41|379.43|376.63|379.21|376.41|0
1649735720000|2022-04-12 03:55:20|379.32|376.52|379.43|376.63|379.43|376.63|379.32|376.52|0
1649735770000|2022-04-12 03:56:10|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649735790000|2022-04-12 03:56:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649735800000|2022-04-12 03:56:40|379.65|376.85|379.43|376.63|379.65|376.85|379.43|376.63|0
1649735810000|2022-04-12 03:56:50|379.54|376.74|379.65|376.85|379.65|376.85|379.54|376.74|0
1649735850000|2022-04-12 03:57:30|379.98|377.18|379.87|377.07|379.98|377.18|379.87|377.07|0
1649735860000|2022-04-12 03:57:40|380.09|377.29|379.87|377.07|380.09|377.29|379.87|377.07|0
1649735870000|2022-04-12 03:57:50|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1649735890000|2022-04-12 03:58:10|380.31|377.51|380.53|377.73|380.53|377.73|380.31|377.51|0
1649735900000|2022-04-12 03:58:20|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649735910000|2022-04-12 03:58:30|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1649735920000|2022-04-12 03:58:40|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649735930000|2022-04-12 03:58:50|380.09|377.29|380.31|377.51|380.31|377.51|380.09|377.29|0
1649735950000|2022-04-12 03:59:10|379.87|377.07|380.09|377.29|380.09|377.29|379.87|377.07|0
1649735960000|2022-04-12 03:59:20|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1649735980000|2022-04-12 03:59:40|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1649735990000|2022-04-12 03:59:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649736030000|2022-04-12 04:00:30|379.76|376.96|379.87|377.07|379.87|377.07|379.65|376.85|0
1649736040000|2022-04-12 04:00:40|380.09|377.29|379.65|376.85|380.09|377.29|379.65|376.85|0
1649736050000|2022-04-12 04:00:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649736060000|2022-04-12 04:01:00|379.65|376.85|379.76|376.96|379.87|377.07|379.65|376.85|0
1649736070000|2022-04-12 04:01:10|379.87|377.07|379.65|376.85|379.87|377.07|379.65|376.85|0
1649736080000|2022-04-12 04:01:20|379.21|376.41|379.43|376.63|379.43|376.63|379.21|376.41|0
1649736090000|2022-04-12 04:01:30|379.65|376.85|379.43|376.63|379.65|376.85|379.43|376.63|0
1649736100000|2022-04-12 04:01:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1649736120000|2022-04-12 04:02:00|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1649736130000|2022-04-12 04:02:10|378.76|375.96|378.98|376.18|378.98|376.18|378.76|375.96|0
1649736140000|2022-04-12 04:02:20|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1649736150000|2022-04-12 04:02:30|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1649736170000|2022-04-12 04:02:50|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1649736180000|2022-04-12 04:03:00|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1649736200000|2022-04-12 04:03:20|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1649736210000|2022-04-12 04:03:30|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1649736230000|2022-04-12 04:03:50|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1649736280000|2022-04-12 04:04:40|379.2|376.4|379.87|377.07|379.87|377.07|379.2|376.4|0
1649736290000|2022-04-12 04:04:50|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1649736310000|2022-04-12 04:05:10|379.54|376.74|379.42|376.62|379.54|376.74|379.42|376.62|0
1649736330000|2022-04-12 04:05:30|379.54|376.74|379.64|376.84|379.64|376.84|379.54|376.74|0
1649736340000|2022-04-12 04:05:40|379.42|376.62|379.42|376.62|379.54|376.74|379.42|376.62|0
1649736360000|2022-04-12 04:06:00|379.2|376.4|379.42|376.62|379.42|376.62|379.2|376.4|0
1649736370000|2022-04-12 04:06:10|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1649736380000|2022-04-12 04:06:20|379.1|376.3|378.98|376.18|379.1|376.3|378.98|376.18|0
1649736400000|2022-04-12 04:06:40|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1649736410000|2022-04-12 04:06:50|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1649736450000|2022-04-12 04:07:30|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1649736460000|2022-04-12 04:07:40|378.98|376.18|379.1|376.3|379.1|376.3|378.98|376.18|0
1649736470000|2022-04-12 04:07:50|379.32|376.52|379.2|376.4|379.32|376.52|379.2|376.4|0
1649736480000|2022-04-12 04:08:00|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1649736500000|2022-04-12 04:08:20|379.32|376.52|379.42|376.62|379.42|376.62|379.32|376.52|0
1649736510000|2022-04-12 04:08:30|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1649736520000|2022-04-12 04:08:40|379.86|377.06|380.08|377.28|380.08|377.28|379.86|377.06|0
1649736570000|2022-04-12 04:09:30|380.53|377.73|380.31|377.51|380.53|377.73|380.31|377.51|0
1649736590000|2022-04-12 04:09:50|380.42|377.62|380.42|377.62|380.42|377.62|380.42|377.62|0
1649736600000|2022-04-12 04:10:00|380.31|377.51|380.08|377.28|380.31|377.51|380.08|377.28|0
1649736610000|2022-04-12 04:10:10|379.98|377.18|379.64|376.84|379.98|377.18|379.64|376.84|0
1649736620000|2022-04-12 04:10:20|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1649736630000|2022-04-12 04:10:30|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649736640000|2022-04-12 04:10:40|380.3|377.5|380.08|377.28|380.3|377.5|380.08|377.28|0
1649736650000|2022-04-12 04:10:50|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1649736670000|2022-04-12 04:11:10|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649736690000|2022-04-12 04:11:30|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1649736700000|2022-04-12 04:11:40|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649736730000|2022-04-12 04:12:10|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1649736760000|2022-04-12 04:12:40|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649736820000|2022-04-12 04:13:40|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1649736870000|2022-04-12 04:14:30|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649736900000|2022-04-12 04:15:00|380.2|377.4|380.08|377.28|380.2|377.4|380.08|377.28|0
1649736910000|2022-04-12 04:15:10|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1649736920000|2022-04-12 04:15:20|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1649736950000|2022-04-12 04:15:50|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649736960000|2022-04-12 04:16:00|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1649737000000|2022-04-12 04:16:40|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1649737020000|2022-04-12 04:17:00|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1649737040000|2022-04-12 04:17:20|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649737050000|2022-04-12 04:17:30|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1649737080000|2022-04-12 04:18:00|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1649737100000|2022-04-12 04:18:20|379.86|377.06|379.86|377.06|379.86|377.06|379.64|376.84|0
1649737110000|2022-04-12 04:18:30|379.76|376.96|379.86|377.06|379.86|377.06|379.76|376.96|0
1649737130000|2022-04-12 04:18:50|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1649737140000|2022-04-12 04:19:00|379.64|376.84|379.86|377.06|379.86|377.06|379.64|376.84|0
1649737190000|2022-04-12 04:19:50|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649737220000|2022-04-12 04:20:20|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1649737260000|2022-04-12 04:21:00|379.98|377.18|380.08|377.28|380.08|377.28|379.98|377.18|0
1649737270000|2022-04-12 04:21:10|379.86|377.06|379.64|376.84|379.86|377.06|379.64|376.84|0
1649737290000|2022-04-12 04:21:30|379.86|377.06|379.64|376.84|379.86|377.06|379.64|376.84|0
1649737300000|2022-04-12 04:21:40|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1649737310000|2022-04-12 04:21:50|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1649737340000|2022-04-12 04:22:20|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1649737500000|2022-04-12 04:25:00|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649737510000|2022-04-12 04:25:10|379.97|377.17|380.08|377.28|380.08|377.28|379.97|377.17|0
1649737550000|2022-04-12 04:25:50|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1649737560000|2022-04-12 04:26:00|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1649737620000|2022-04-12 04:27:00|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1649737660000|2022-04-12 04:27:40|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1649737670000|2022-04-12 04:27:50|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1649737680000|2022-04-12 04:28:00|381.18|378.38|381.4|378.6|381.4|378.6|381.18|378.38|0
1649737690000|2022-04-12 04:28:10|381.62|378.82|381.62|378.82|381.62|378.82|381.62|378.82|0
1649737700000|2022-04-12 04:28:20|381.4|378.6|381.4|378.6|381.52|378.72|381.4|378.6|0
1649737710000|2022-04-12 04:28:30|381.62|378.82|381.62|378.82|381.62|378.82|381.4|378.6|0
1649737730000|2022-04-12 04:28:50|382.07|379.27|382.95|380.15|382.95|380.15|382.07|379.27|0
1649737740000|2022-04-12 04:29:00|383.17|380.37|382.95|380.15|383.17|380.37|382.73|379.93|0
1649737770000|2022-04-12 04:29:30|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1649737780000|2022-04-12 04:29:40|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1649737790000|2022-04-12 04:29:50|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1649737800000|2022-04-12 04:30:00|382.95|380.15|382.51|379.71|382.95|380.15|382.51|379.71|0
1649737810000|2022-04-12 04:30:10|382.4|379.6|382.29|379.49|382.4|379.6|382.29|379.49|0
1649737830000|2022-04-12 04:30:30|382.07|379.27|382.07|379.27|382.07|379.27|382.07|379.27|0
1649737850000|2022-04-12 04:30:50|382.29|379.49|382.84|380.04|382.84|380.04|382.29|379.49|0
1649737860000|2022-04-12 04:31:00|382.73|379.93|382.51|379.71|382.73|379.93|382.51|379.71|0
1649737870000|2022-04-12 04:31:10|382.29|379.49|382.73|379.93|382.73|379.93|382.29|379.49|0
1649737880000|2022-04-12 04:31:20|382.51|379.71|382.73|379.93|382.73|379.93|382.51|379.71|0
1649737900000|2022-04-12 04:31:40|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1649737910000|2022-04-12 04:31:50|382.51|379.71|382.29|379.49|382.51|379.71|382.06|379.26|0
1649737920000|2022-04-12 04:32:00|382.06|379.26|382.29|379.49|382.29|379.49|382.06|379.26|0
1649737940000|2022-04-12 04:32:20|382.06|379.26|382.06|379.26|382.06|379.26|382.06|379.26|0
1649737970000|2022-04-12 04:32:50|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1649737980000|2022-04-12 04:33:00|382.06|379.26|381.84|379.04|382.06|379.26|381.84|379.04|0
1649737990000|2022-04-12 04:33:10|382.06|379.26|382.06|379.26|382.06|379.26|382.06|379.26|0
1649738000000|2022-04-12 04:33:20|381.84|379.04|382.06|379.26|382.06|379.26|381.84|379.04|0
1649738010000|2022-04-12 04:33:30|381.84|379.04|382.06|379.26|382.06|379.26|381.84|379.04|0
1649738030000|2022-04-12 04:33:50|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1649738040000|2022-04-12 04:34:00|382.06|379.26|382.06|379.26|382.18|379.38|382.06|379.26|0
1649738050000|2022-04-12 04:34:10|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1649738060000|2022-04-12 04:34:20|382.18|379.38|382.28|379.48|382.29|379.49|382.18|379.38|0
1649738090000|2022-04-12 04:34:50|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1649738100000|2022-04-12 04:35:00|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1649738110000|2022-04-12 04:35:10|382.28|379.48|382.4|379.6|382.4|379.6|382.28|379.48|0
1649738120000|2022-04-12 04:35:20|382.28|379.48|382.28|379.48|382.4|379.6|382.28|379.48|0
1649738130000|2022-04-12 04:35:30|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1649738140000|2022-04-12 04:35:40|382.28|379.48|382.28|379.48|382.28|379.48|382.28|379.48|0
1649738170000|2022-04-12 04:36:10|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1649738200000|2022-04-12 04:36:40|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1649738220000|2022-04-12 04:37:00|382.84|380.04|382.51|379.71|382.84|380.04|382.51|379.71|0
1649738230000|2022-04-12 04:37:10|382.73|379.93|382.51|379.71|382.73|379.93|382.51|379.71|0
1649738250000|2022-04-12 04:37:30|382.73|379.93|382.73|379.93|382.73|379.93|382.51|379.71|0
1649738260000|2022-04-12 04:37:40|382.62|379.82|382.51|379.71|382.62|379.82|382.51|379.71|0
1649738270000|2022-04-12 04:37:50|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1649738280000|2022-04-12 04:38:00|382.28|379.48|382.28|379.48|382.28|379.48|382.28|379.48|0
1649738300000|2022-04-12 04:38:20|382.06|379.26|382.06|379.26|382.06|379.26|382.06|379.26|0
1649738330000|2022-04-12 04:38:50|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1649738340000|2022-04-12 04:39:00|381.96|379.16|382.06|379.26|382.06|379.26|381.96|379.16|0
1649738350000|2022-04-12 04:39:10|382.28|379.48|382.06|379.26|382.28|379.48|382.06|379.26|0
1649738360000|2022-04-12 04:39:20|382.18|379.38|382.06|379.26|382.18|379.38|382.06|379.26|0
1649738380000|2022-04-12 04:39:40|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1649738390000|2022-04-12 04:39:50|382.06|379.26|382.28|379.48|382.28|379.48|382.06|379.26|0
1649738410000|2022-04-12 04:40:10|382.06|379.26|382.18|379.38|382.18|379.38|382.06|379.26|0
1649738420000|2022-04-12 04:40:20|382.28|379.48|382.28|379.48|382.28|379.48|382.28|379.48|0
1649738520000|2022-04-12 04:42:00|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1649738560000|2022-04-12 04:42:40|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1649738580000|2022-04-12 04:43:00|382.5|379.7|382.62|379.82|382.62|379.82|382.5|379.7|0
1649738590000|2022-04-12 04:43:10|382.5|379.7|382.28|379.48|382.5|379.7|382.28|379.48|0
1649738620000|2022-04-12 04:43:40|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1649738630000|2022-04-12 04:43:50|382.95|380.15|382.72|379.92|382.95|380.15|382.72|379.92|0
1649738650000|2022-04-12 04:44:10|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1649738670000|2022-04-12 04:44:30|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1649738680000|2022-04-12 04:44:40|383.06|380.26|382.95|380.15|383.06|380.26|382.95|380.15|0
1649738690000|2022-04-12 04:44:50|382.72|379.92|382.84|380.04|382.84|380.04|382.72|379.92|0
1649738700000|2022-04-12 04:45:00|382.95|380.15|382.72|379.92|382.95|380.15|382.72|379.92|0
1649738710000|2022-04-12 04:45:10|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1649738720000|2022-04-12 04:45:20|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1649738730000|2022-04-12 04:45:30|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1649738740000|2022-04-12 04:45:40|382.84|380.04|382.72|379.92|382.94|380.14|382.72|379.92|0
1649738750000|2022-04-12 04:45:50|382.5|379.7|382.72|379.92|382.72|379.92|382.5|379.7|0
1649738760000|2022-04-12 04:46:00|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1649738790000|2022-04-12 04:46:30|382.62|379.82|382.72|379.92|382.72|379.92|382.62|379.82|0
1649738800000|2022-04-12 04:46:40|382.5|379.7|382.5|379.7|382.62|379.82|382.5|379.7|0
1649738810000|2022-04-12 04:46:50|382.72|379.92|382.62|379.82|382.72|379.92|382.62|379.82|0
1649738820000|2022-04-12 04:47:00|382.72|379.92|382.94|380.14|382.94|380.14|382.72|379.92|0
1649738870000|2022-04-12 04:47:50|383.06|380.26|382.94|380.14|383.17|380.37|382.94|380.14|0
1649738880000|2022-04-12 04:48:00|383.06|380.26|382.94|380.14|383.06|380.26|382.94|380.14|0
1649738890000|2022-04-12 04:48:10|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1649738900000|2022-04-12 04:48:20|383.17|380.37|383.06|380.26|383.17|380.37|383.06|380.26|0
1649738910000|2022-04-12 04:48:30|383.17|380.37|382.94|380.14|383.17|380.37|382.94|380.14|0
1649738920000|2022-04-12 04:48:40|383.06|380.26|383.17|380.37|383.39|380.59|383.06|380.26|0
1649738930000|2022-04-12 04:48:50|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1649738960000|2022-04-12 04:49:20|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1649738970000|2022-04-12 04:49:30|383.28|380.48|383.16|380.36|383.28|380.48|383.16|380.36|0
1649738980000|2022-04-12 04:49:40|382.94|380.14|383.16|380.36|383.16|380.36|382.94|380.14|0
1649739010000|2022-04-12 04:50:10|383.28|380.48|383.16|380.36|383.28|380.48|383.16|380.36|0
1649739040000|2022-04-12 04:50:40|382.94|380.14|382.94|380.14|382.94|380.14|382.72|379.92|0
1649739050000|2022-04-12 04:50:50|382.72|379.92|382.72|379.92|382.84|380.04|382.72|379.92|0
1649739060000|2022-04-12 04:51:00|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1649739070000|2022-04-12 04:51:10|382.84|380.04|382.84|380.04|382.94|380.14|382.84|380.04|0
1649739080000|2022-04-12 04:51:20|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1649739090000|2022-04-12 04:51:30|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1649739100000|2022-04-12 04:51:40|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1649739110000|2022-04-12 04:51:50|382.84|380.04|382.94|380.14|382.94|380.14|382.84|380.04|0
1649739120000|2022-04-12 04:52:00|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1649739130000|2022-04-12 04:52:10|382.84|380.04|382.84|380.04|382.94|380.14|382.84|380.04|0
1649739140000|2022-04-12 04:52:20|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1649739150000|2022-04-12 04:52:30|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1649739170000|2022-04-12 04:52:50|382.94|380.14|382.72|379.92|382.94|380.14|382.72|379.92|0
1649739190000|2022-04-12 04:53:10|382.94|380.14|382.72|379.92|382.94|380.14|382.72|379.92|0
1649739220000|2022-04-12 04:53:40|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1649739310000|2022-04-12 04:55:10|383.06|380.26|383.16|380.36|383.16|380.36|383.06|380.26|0
1649739350000|2022-04-12 04:55:50|383.38|380.58|383.61|380.81|383.61|380.81|383.38|380.58|0
1649739360000|2022-04-12 04:56:00|383.38|380.58|383.16|380.36|383.38|380.58|383.16|380.36|0
1649739370000|2022-04-12 04:56:10|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1649739400000|2022-04-12 04:56:40|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1649739420000|2022-04-12 04:57:00|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1649739440000|2022-04-12 04:57:20|383.6|380.8|383.6|380.8|383.6|380.8|383.6|380.8|0
1649739450000|2022-04-12 04:57:30|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1649739480000|2022-04-12 04:58:00|383.5|380.7|383.6|380.8|383.6|380.8|383.5|380.7|0
1649739490000|2022-04-12 04:58:10|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1649739510000|2022-04-12 04:58:30|383.6|380.8|383.6|380.8|383.6|380.8|383.6|380.8|0
1649739520000|2022-04-12 04:58:40|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1649739550000|2022-04-12 04:59:10|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1649739590000|2022-04-12 04:59:50|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1649739600000|2022-04-12 05:00:00|382.72|379.92|382.06|379.26|382.72|379.92|381.84|379.04|0
1649739610000|2022-04-12 05:00:10|382.5|379.7|382.72|379.92|382.72|379.92|382.5|379.7|0
1649739630000|2022-04-12 05:00:30|382.61|379.81|382.72|379.92|382.72|379.92|382.5|379.7|0
1649739640000|2022-04-12 05:00:40|382.5|379.7|382.72|379.92|382.72|379.92|382.5|379.7|0
1649739650000|2022-04-12 05:00:50|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1649739660000|2022-04-12 05:01:00|382.72|379.92|383.16|380.36|383.16|380.36|382.72|379.92|0
1649739670000|2022-04-12 05:01:10|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1649739690000|2022-04-12 05:01:30|383.16|380.36|383.38|380.58|383.38|380.58|383.16|380.36|0
1649739700000|2022-04-12 05:01:40|383.6|380.8|383.82|381.02|383.82|381.02|383.6|380.8|0
1649739710000|2022-04-12 05:01:50|384.05|381.25|383.82|381.02|384.05|381.25|383.82|381.02|0
1649739720000|2022-04-12 05:02:00|383.94|381.14|383.82|381.02|384.05|381.25|383.82|381.02|0
1649739730000|2022-04-12 05:02:10|383.72|380.92|383.82|381.02|383.82|381.02|383.6|380.8|0
1649739740000|2022-04-12 05:02:20|383.6|380.8|383.6|380.8|383.6|380.8|383.6|380.8|0
1649739750000|2022-04-12 05:02:30|383.82|381.02|383.72|380.92|383.82|381.02|383.6|380.8|0
1649739760000|2022-04-12 05:02:40|383.82|381.02|383.6|380.8|383.82|381.02|383.6|380.8|0
1649739770000|2022-04-12 05:02:50|383.82|381.02|383.6|380.8|383.82|381.02|383.6|380.8|0
1649739780000|2022-04-12 05:03:00|383.72|380.92|383.82|381.02|383.82|381.02|383.6|380.8|0
1649739800000|2022-04-12 05:03:20|383.6|380.8|383.82|381.02|383.82|381.02|383.6|380.8|0
1649739810000|2022-04-12 05:03:30|383.72|380.92|383.82|381.02|383.82|381.02|383.72|380.92|0
1649739820000|2022-04-12 05:03:40|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1649739830000|2022-04-12 05:03:50|383.6|380.8|383.72|380.92|383.82|381.02|383.6|380.8|0
1649739840000|2022-04-12 05:04:00|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1649739870000|2022-04-12 05:04:30|383.5|380.7|383.6|380.8|383.6|380.8|383.5|380.7|0
1649739880000|2022-04-12 05:04:40|383.82|381.02|383.82|381.02|383.82|381.02|383.72|380.92|0
1649739890000|2022-04-12 05:04:50|383.72|380.92|383.6|380.8|383.72|380.92|383.6|380.8|0
1649739900000|2022-04-12 05:05:00|383.82|381.02|383.38|380.58|383.82|381.02|383.38|380.58|0
1649739910000|2022-04-12 05:05:10|383.28|380.48|383.16|380.36|383.28|380.48|383.16|380.36|0
1649739920000|2022-04-12 05:05:20|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1649739930000|2022-04-12 05:05:30|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1649739940000|2022-04-12 05:05:40|382.94|380.14|382.72|379.92|382.94|380.14|382.5|379.7|0
1649739950000|2022-04-12 05:05:50|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1649739960000|2022-04-12 05:06:00|382.28|379.48|382.5|379.7|382.5|379.7|382.28|379.48|0
1649739970000|2022-04-12 05:06:10|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1649739980000|2022-04-12 05:06:20|382.94|380.14|382.61|379.81|382.94|380.14|382.61|379.81|0
1649739990000|2022-04-12 05:06:30|382.72|379.92|382.72|379.92|382.94|380.14|382.72|379.92|0
1649740000000|2022-04-12 05:06:40|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1649740010000|2022-04-12 05:06:50|382.28|379.48|382.5|379.7|382.5|379.7|382.28|379.48|0
1649740020000|2022-04-12 05:07:00|382.28|379.48|382.5|379.7|382.5|379.7|382.28|379.48|0
1649740030000|2022-04-12 05:07:10|382.28|379.48|382.28|379.48|382.5|379.7|382.28|379.48|0
1649740040000|2022-04-12 05:07:20|382.39|379.59|382.28|379.48|382.39|379.59|382.28|379.48|0
1649740050000|2022-04-12 05:07:30|382.5|379.7|382.28|379.48|382.5|379.7|382.28|379.48|0
1649740060000|2022-04-12 05:07:40|382.05|379.25|381.61|378.81|382.05|379.25|381.61|378.81|0
1649740070000|2022-04-12 05:07:50|381.39|378.59|381.39|378.59|381.39|378.59|381.39|378.59|0
1649740080000|2022-04-12 05:08:00|381.61|378.81|381.39|378.59|381.61|378.81|381.39|378.59|0
1649740090000|2022-04-12 05:08:10|381.61|378.81|381.61|378.81|381.61|378.81|381.61|378.81|0
1649740110000|2022-04-12 05:08:30|381.83|379.03|382.05|379.25|382.05|379.25|381.83|379.03|0
1649740120000|2022-04-12 05:08:40|381.95|379.15|381.83|379.03|381.95|379.15|381.83|379.03|0
1649740130000|2022-04-12 05:08:50|381.61|378.81|381.61|378.81|381.61|378.81|381.61|378.81|0
1649740150000|2022-04-12 05:09:10|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1649740160000|2022-04-12 05:09:20|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1649740170000|2022-04-12 05:09:30|381.83|379.03|381.61|378.81|381.83|379.03|381.61|378.81|0
1649740180000|2022-04-12 05:09:40|381.39|378.59|381.83|379.03|381.83|379.03|381.39|378.59|0
1649740190000|2022-04-12 05:09:50|381.61|378.81|381.17|378.37|381.61|378.81|381.17|378.37|0
1649740200000|2022-04-12 05:10:00|380.95|378.15|381.17|378.37|381.17|378.37|380.95|378.15|0
1649740210000|2022-04-12 05:10:10|380.95|378.15|380.51|377.71|380.95|378.15|380.51|377.71|0
1649740220000|2022-04-12 05:10:20|380.29|377.49|380.73|377.93|380.73|377.93|380.29|377.49|0
1649740230000|2022-04-12 05:10:30|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1649740240000|2022-04-12 05:10:40|381.17|378.37|381.39|378.59|381.39|378.59|381.17|378.37|0
1649740250000|2022-04-12 05:10:50|381.17|378.37|380.51|377.71|381.17|378.37|380.51|377.71|0
1649740260000|2022-04-12 05:11:00|380.29|377.49|380.51|377.71|380.51|377.71|380.29|377.49|0
1649740270000|2022-04-12 05:11:10|380.29|377.49|380.07|377.27|380.29|377.49|380.07|377.27|0
1649740280000|2022-04-12 05:11:20|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1649740290000|2022-04-12 05:11:30|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1649740310000|2022-04-12 05:11:50|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1649740320000|2022-04-12 05:12:00|379.96|377.16|379.85|377.05|379.96|377.16|379.85|377.05|0
1649740330000|2022-04-12 05:12:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1649740340000|2022-04-12 05:12:20|379.85|377.05|379.63|376.83|379.85|377.05|379.63|376.83|0
1649740350000|2022-04-12 05:12:30|379.4|376.6|379.18|376.38|379.4|376.6|379.18|376.38|0
1649740360000|2022-04-12 05:12:40|379.4|376.6|378.96|376.16|379.4|376.6|378.96|376.16|0
1649740370000|2022-04-12 05:12:50|378.74|375.94|378.96|376.16|378.96|376.16|378.74|375.94|0
1649740380000|2022-04-12 05:13:00|378.74|375.94|378.74|375.94|378.96|376.16|378.74|375.94|0
1649740390000|2022-04-12 05:13:10|378.96|376.16|379.18|376.38|379.18|376.38|378.74|375.94|0
1649740400000|2022-04-12 05:13:20|378.96|376.16|378.96|376.16|378.96|376.16|378.74|375.94|0
1649740410000|2022-04-12 05:13:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1649740420000|2022-04-12 05:13:40|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1649740430000|2022-04-12 05:13:50|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1649740440000|2022-04-12 05:14:00|378.96|376.16|378.74|375.94|378.96|376.16|378.74|375.94|0
1649740450000|2022-04-12 05:14:10|378.96|376.16|378.74|375.94|378.96|376.16|378.74|375.94|0
1649740490000|2022-04-12 05:14:50|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1649740500000|2022-04-12 05:15:00|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1649740510000|2022-04-12 05:15:10|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1649740520000|2022-04-12 05:15:20|378.52|375.72|378.74|375.94|378.74|375.94|378.52|375.72|0
1649740530000|2022-04-12 05:15:30|378.64|375.84|378.42|375.62|378.64|375.84|378.42|375.62|0
1649740540000|2022-04-12 05:15:40|377.42|374.62|377.42|374.62|377.42|374.62|377.2|374.4|0
1649740550000|2022-04-12 05:15:50|377.2|374.4|376.98|374.18|377.42|374.62|376.98|374.18|0
1649740560000|2022-04-12 05:16:00|376.76|373.96|376.88|374.08|376.98|374.18|376.76|373.96|0
1649740570000|2022-04-12 05:16:10|376.76|373.96|376.76|373.96|376.98|374.18|376.76|373.96|0
1649740580000|2022-04-12 05:16:20|376.98|374.18|376.98|374.18|376.98|374.18|376.76|373.96|0
1649740590000|2022-04-12 05:16:30|376.76|373.96|376.54|373.74|376.76|373.96|376.54|373.74|0
1649740610000|2022-04-12 05:16:50|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1649740620000|2022-04-12 05:17:00|376.54|373.74|376.32|373.52|376.54|373.74|376.32|373.52|0
1649740640000|2022-04-12 05:17:20|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1649740660000|2022-04-12 05:17:40|376.76|373.96|376.76|373.96|376.76|373.96|376.54|373.74|0
1649740670000|2022-04-12 05:17:50|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1649740680000|2022-04-12 05:18:00|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1649740690000|2022-04-12 05:18:10|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1649740700000|2022-04-12 05:18:20|375.22|372.42|375.66|372.86|375.66|372.86|375.22|372.42|0
1649740710000|2022-04-12 05:18:30|375.44|372.64|375.44|372.64|375.66|372.86|375.44|372.64|0
1649740720000|2022-04-12 05:18:40|375.22|372.42|375.22|372.42|375.22|372.42|375.22|372.42|0
1649740730000|2022-04-12 05:18:50|375.44|372.64|375.66|372.86|375.66|372.86|375.44|372.64|0
1649740740000|2022-04-12 05:19:00|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1649740750000|2022-04-12 05:19:10|375.22|372.42|374.78|371.98|375.22|372.42|374.56|371.76|0
1649740760000|2022-04-12 05:19:20|375|372.2|375|372.2|375|372.2|375|372.2|0
1649740780000|2022-04-12 05:19:40|374.78|371.98|374.56|371.76|374.78|371.98|374.56|371.76|0
1649740790000|2022-04-12 05:19:50|374.78|371.98|374.56|371.76|374.78|371.98|374.56|371.76|0
1649740800000|2022-04-12 05:20:00|374.34|371.54|374.12|371.32|374.56|371.76|374.12|371.32|0
1649740810000|2022-04-12 05:20:10|374.56|371.76|374.68|371.88|374.68|371.88|374.56|371.76|0
1649740820000|2022-04-12 05:20:20|374.78|371.98|374.56|371.76|375|372.2|374.56|371.76|0
1649740830000|2022-04-12 05:20:30|374.78|371.98|375.44|372.64|375.44|372.64|374.78|371.98|0
1649740840000|2022-04-12 05:20:40|375.22|372.42|375.44|372.64|375.44|372.64|375.22|372.42|0
1649740850000|2022-04-12 05:20:50|375.66|372.86|375.66|372.86|375.66|372.86|375.66|372.86|0
1649740860000|2022-04-12 05:21:00|375.56|372.76|375.66|372.86|375.66|372.86|375.56|372.76|0
1649740870000|2022-04-12 05:21:10|375.56|372.76|375.66|372.86|375.66|372.86|375.44|372.64|0
1649740880000|2022-04-12 05:21:20|375.44|372.64|375.44|372.64|375.56|372.76|375.44|372.64|0
1649740890000|2022-04-12 05:21:30|375.22|372.42|375.22|372.42|375.22|372.42|375|372.2|0
1649740900000|2022-04-12 05:21:40|375.44|372.64|375.22|372.42|375.44|372.64|375.22|372.42|0
1649740910000|2022-04-12 05:21:50|375.44|372.64|375.66|372.86|375.66|372.86|375.44|372.64|0
1649740920000|2022-04-12 05:22:00|375.77|372.97|375.88|373.08|375.88|373.08|375.77|372.97|0
1649740930000|2022-04-12 05:22:10|376.1|373.3|376.54|373.74|376.54|373.74|376.1|373.3|0
1649740940000|2022-04-12 05:22:20|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1649740950000|2022-04-12 05:22:30|376.54|373.74|376.98|374.18|376.98|374.18|376.54|373.74|0
1649740960000|2022-04-12 05:22:40|377.2|374.4|376.76|373.96|377.2|374.4|376.76|373.96|0
1649740970000|2022-04-12 05:22:50|376.54|373.74|376.76|373.96|376.76|373.96|376.1|373.3|0
1649740980000|2022-04-12 05:23:00|376.54|373.74|376.76|373.96|376.76|373.96|376.54|373.74|0
1649740990000|2022-04-12 05:23:10|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1649741000000|2022-04-12 05:23:20|377.2|374.4|376.98|374.18|377.2|374.4|376.98|374.18|0
1649741010000|2022-04-12 05:23:30|376.87|374.07|376.98|374.18|377.2|374.4|376.87|374.07|0
1649741020000|2022-04-12 05:23:40|376.76|373.96|376.98|374.18|376.98|374.18|376.76|373.96|0
1649741030000|2022-04-12 05:23:50|377.09|374.29|376.98|374.18|377.09|374.29|376.98|374.18|0
1649741040000|2022-04-12 05:24:00|376.76|373.96|376.76|373.96|376.76|373.96|376.76|373.96|0
1649741050000|2022-04-12 05:24:10|376.54|373.74|376.54|373.74|376.65|373.85|376.54|373.74|0
1649741060000|2022-04-12 05:24:20|376.32|373.52|376.54|373.74|376.54|373.74|376.32|373.52|0
1649741070000|2022-04-12 05:24:30|376.76|373.96|376.76|373.96|376.76|373.96|376.76|373.96|0
1649741080000|2022-04-12 05:24:40|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1649741090000|2022-04-12 05:24:50|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1649741100000|2022-04-12 05:25:00|376.98|374.18|377.2|374.4|377.2|374.4|376.98|374.18|0
1649741110000|2022-04-12 05:25:10|377.31|374.51|377.2|374.4|377.42|374.62|377.2|374.4|0
1649741120000|2022-04-12 05:25:20|377.42|374.62|377.42|374.62|377.64|374.84|377.42|374.62|0
1649741130000|2022-04-12 05:25:30|377.53|374.73|377.64|374.84|377.86|375.06|377.53|374.73|0
1649741140000|2022-04-12 05:25:40|377.42|374.62|377.42|374.62|377.42|374.62|377.2|374.4|0
1649741150000|2022-04-12 05:25:50|377.53|374.73|377.64|374.84|377.64|374.84|377.53|374.73|0
1649741160000|2022-04-12 05:26:00|377.86|375.06|377.64|374.84|377.86|375.06|377.64|374.84|0
1649741170000|2022-04-12 05:26:10|377.86|375.06|378.08|375.28|378.08|375.28|377.86|375.06|0
1649741180000|2022-04-12 05:26:20|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1649741190000|2022-04-12 05:26:30|377.64|374.84|377.86|375.06|377.86|375.06|377.64|374.84|0
1649741200000|2022-04-12 05:26:40|377.97|375.17|377.86|375.06|378.08|375.28|377.86|375.06|0
1649741210000|2022-04-12 05:26:50|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1649741230000|2022-04-12 05:27:10|377.97|375.17|378.3|375.5|378.3|375.5|377.97|375.17|0
1649741260000|2022-04-12 05:27:40|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1649741270000|2022-04-12 05:27:50|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1649741280000|2022-04-12 05:28:00|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1649741300000|2022-04-12 05:28:20|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1649741310000|2022-04-12 05:28:30|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1649741320000|2022-04-12 05:28:40|377.97|375.17|377.86|375.06|377.97|375.17|377.86|375.06|0
1649741330000|2022-04-12 05:28:50|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1649741340000|2022-04-12 05:29:00|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1649741370000|2022-04-12 05:29:30|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1649741380000|2022-04-12 05:29:40|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1649741390000|2022-04-12 05:29:50|378.19|375.39|378.3|375.5|378.3|375.5|378.19|375.39|0
1649741400000|2022-04-12 05:30:00|378.08|375.28|378.08|375.28|378.08|375.28|377.86|375.06|0
1649741410000|2022-04-12 05:30:10|377.86|375.06|378.3|375.5|378.3|375.5|377.86|375.06|0
1649741420000|2022-04-12 05:30:20|378.52|375.72|378.3|375.5|378.52|375.72|378.3|375.5|0
1649741430000|2022-04-12 05:30:30|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1649741450000|2022-04-12 05:30:50|377.86|375.06|378.08|375.28|378.08|375.28|377.86|375.06|0
1649741460000|2022-04-12 05:31:00|378.19|375.39|377.86|375.06|378.19|375.39|377.86|375.06|0
1649741470000|2022-04-12 05:31:10|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1649741480000|2022-04-12 05:31:20|377.86|375.06|377.86|375.06|378.08|375.28|377.86|375.06|0
1649741490000|2022-04-12 05:31:30|377.42|374.62|377.42|374.62|377.42|374.62|377.2|374.4|0
1649741500000|2022-04-12 05:31:40|377.2|374.4|377.42|374.62|377.42|374.62|377.2|374.4|0
1649741510000|2022-04-12 05:31:50|377.31|374.51|377.2|374.4|377.31|374.51|377.2|374.4|0
1649741520000|2022-04-12 05:32:00|377.42|374.62|377.2|374.4|377.42|374.62|377.2|374.4|0
1649741540000|2022-04-12 05:32:20|377.42|374.62|377.42|374.62|377.42|374.62|377.42|374.62|0
1649741560000|2022-04-12 05:32:40|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1649741570000|2022-04-12 05:32:50|377.64|374.84|377.42|374.62|377.64|374.84|377.42|374.62|0
1649741580000|2022-04-12 05:33:00|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1649741590000|2022-04-12 05:33:10|377.31|374.51|377.42|374.62|377.42|374.62|377.31|374.51|0
1649741610000|2022-04-12 05:33:30|377.86|375.06|377.64|374.84|377.86|375.06|377.64|374.84|0
1649741630000|2022-04-12 05:33:50|377.42|374.62|377.2|374.4|377.53|374.73|377.2|374.4|0
1649741640000|2022-04-12 05:34:00|377.42|374.62|377.64|374.84|377.64|374.84|377.42|374.62|0
1649741650000|2022-04-12 05:34:10|377.86|375.06|377.97|375.17|377.97|375.17|377.86|375.06|0
1649741660000|2022-04-12 05:34:20|378.08|375.28|377.86|375.06|378.08|375.28|377.86|375.06|0
1649741670000|2022-04-12 05:34:30|377.42|374.62|377.64|374.84|377.64|374.84|377.42|374.62|0
1649741680000|2022-04-12 05:34:40|377.86|375.06|377.2|374.4|377.86|375.06|377.2|374.4|0
1649741690000|2022-04-12 05:34:50|377.42|374.62|377.42|374.62|377.42|374.62|377.42|374.62|0
1649741700000|2022-04-12 05:35:00|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1649741740000|2022-04-12 05:35:40|377.42|374.62|377.2|374.4|377.42|374.62|377.2|374.4|0
1649741760000|2022-04-12 05:36:00|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1649741770000|2022-04-12 05:36:10|377.42|374.62|377.64|374.84|377.64|374.84|377.42|374.62|0
1649741780000|2022-04-12 05:36:20|378.08|375.28|378.52|375.72|378.52|375.72|378.08|375.28|0
1649741790000|2022-04-12 05:36:30|378.41|375.61|378.3|375.5|378.41|375.61|378.3|375.5|0
1649741800000|2022-04-12 05:36:40|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1649741810000|2022-04-12 05:36:50|378.19|375.39|378.08|375.28|378.19|375.39|378.08|375.28|0
1649741820000|2022-04-12 05:37:00|377.86|375.06|378.08|375.28|378.08|375.28|377.86|375.06|0
1649741830000|2022-04-12 05:37:10|377.86|375.06|378.08|375.28|378.08|375.28|377.86|375.06|0
1649741840000|2022-04-12 05:37:20|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1649741850000|2022-04-12 05:37:30|378.08|375.28|378.3|375.5|378.3|375.5|378.08|375.28|0
1649741860000|2022-04-12 05:37:40|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1649741870000|2022-04-12 05:37:50|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1649741880000|2022-04-12 05:38:00|378.08|375.28|377.97|375.17|378.08|375.28|377.97|375.17|0
1649741890000|2022-04-12 05:38:10|377.86|375.06|377.85|375.05|377.86|375.06|377.85|375.05|0
1649741900000|2022-04-12 05:38:20|378.08|375.28|377.85|375.05|378.08|375.28|377.85|375.05|0
1649741910000|2022-04-12 05:38:30|377.63|374.83|377.85|375.05|377.85|375.05|377.63|374.83|0
1649741920000|2022-04-12 05:38:40|377.63|374.83|377.63|374.83|377.63|374.83|377.63|374.83|0
1649741930000|2022-04-12 05:38:50|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1649741950000|2022-04-12 05:39:10|377.63|374.83|377.41|374.61|377.63|374.83|377.41|374.61|0
1649741960000|2022-04-12 05:39:20|377.63|374.83|377.19|374.39|377.63|374.83|377.19|374.39|0
1649741970000|2022-04-12 05:39:30|376.09|373.29|376.31|373.51|376.31|373.51|376.09|373.29|0
1649741980000|2022-04-12 05:39:40|376.09|373.29|375.88|373.08|376.09|373.29|375.88|373.08|0
1649741990000|2022-04-12 05:39:50|375.22|372.42|375|372.2|375.44|372.64|375|372.2|0
1649742000000|2022-04-12 05:40:00|375.22|372.42|376.09|373.29|376.09|373.29|375.22|372.42|0
1649742010000|2022-04-12 05:40:10|375.87|373.07|376.31|373.51|376.31|373.51|375.87|373.07|0
1649742020000|2022-04-12 05:40:20|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1649742030000|2022-04-12 05:40:30|375.66|372.86|375.66|372.86|375.66|372.86|375.44|372.64|0
1649742040000|2022-04-12 05:40:40|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1649742050000|2022-04-12 05:40:50|375.66|372.86|375.44|372.64|375.66|372.86|375.44|372.64|0
1649742060000|2022-04-12 05:41:00|374.78|371.98|375.22|372.42|375.22|372.42|374.78|371.98|0
1649742070000|2022-04-12 05:41:10|375|372.2|375|372.2|375.22|372.42|375|372.2|0
1649742080000|2022-04-12 05:41:20|375.33|372.53|375.22|372.42|375.33|372.53|375|372.2|0
1649742090000|2022-04-12 05:41:30|375.44|372.64|375.22|372.42|375.44|372.64|375.22|372.42|0
1649742100000|2022-04-12 05:41:40|375.33|372.53|375.44|372.64|375.44|372.64|375.33|372.53|0
1649742110000|2022-04-12 05:41:50|375.55|372.75|375.65|372.85|375.65|372.85|375.55|372.75|0
1649742120000|2022-04-12 05:42:00|375.87|373.07|375.87|373.07|376.09|373.29|375.87|373.07|0
1649742130000|2022-04-12 05:42:10|376.09|373.29|376.09|373.29|376.21|373.41|376.09|373.29|0
1649742140000|2022-04-12 05:42:20|375.87|373.07|376.09|373.29|376.09|373.29|375.87|373.07|0
1649742150000|2022-04-12 05:42:30|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1649742160000|2022-04-12 05:42:40|376.43|373.63|376.75|373.95|376.75|373.95|376.43|373.63|0
1649742170000|2022-04-12 05:42:50|376.97|374.17|376.75|373.95|376.97|374.17|376.75|373.95|0
1649742180000|2022-04-12 05:43:00|376.97|374.17|376.97|374.17|376.97|374.17|376.97|374.17|0
1649742190000|2022-04-12 05:43:10|376.87|374.07|376.75|373.95|376.87|374.07|376.75|373.95|0
1649742200000|2022-04-12 05:43:20|376.87|374.07|376.75|373.95|376.87|374.07|376.75|373.95|0
1649742210000|2022-04-12 05:43:30|376.65|373.85|376.43|373.63|376.65|373.85|376.31|373.51|0
1649742220000|2022-04-12 05:43:40|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1649742230000|2022-04-12 05:43:50|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1649742240000|2022-04-12 05:44:00|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1649742250000|2022-04-12 05:44:10|376.09|373.29|375.65|372.85|376.09|373.29|375.65|372.85|0
1649742260000|2022-04-12 05:44:20|375.87|373.07|375.65|372.85|375.87|373.07|375.65|372.85|0
1649742270000|2022-04-12 05:44:30|375.43|372.63|375.65|372.85|375.65|372.85|375.43|372.63|0
1649742280000|2022-04-12 05:44:40|375.43|372.63|375.43|372.63|375.43|372.63|375.43|372.63|0
1649742290000|2022-04-12 05:44:50|375.55|372.75|375.43|372.63|375.65|372.85|375.43|372.63|0
1649742300000|2022-04-12 05:45:00|375.65|372.85|376.09|373.29|376.09|373.29|375.65|372.85|0
1649742310000|2022-04-12 05:45:10|376.21|373.41|376.09|373.29|376.21|373.41|376.09|373.29|0
1649742320000|2022-04-12 05:45:20|376.31|373.51|375.87|373.07|376.31|373.51|375.87|373.07|0
1649742330000|2022-04-12 05:45:30|375.65|372.85|375.65|372.85|375.87|373.07|375.65|372.85|0
1649742350000|2022-04-12 05:45:50|375.87|373.07|375.65|372.85|375.87|373.07|375.65|372.85|0
1649742360000|2022-04-12 05:46:00|375.55|372.75|375.55|372.75|375.55|372.75|375.43|372.63|0
1649742370000|2022-04-12 05:46:10|375.43|372.63|375.55|372.75|375.65|372.85|375.43|372.63|0
1649742380000|2022-04-12 05:46:20|375.43|372.63|375.65|372.85|375.65|372.85|375.43|372.63|0
1649742390000|2022-04-12 05:46:30|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1649742400000|2022-04-12 05:46:40|375.77|372.97|375.87|373.07|375.87|373.07|375.77|372.97|0
1649742410000|2022-04-12 05:46:50|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1649742420000|2022-04-12 05:47:00|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1649742430000|2022-04-12 05:47:10|375.99|373.19|376.09|373.29|376.09|373.29|375.99|373.19|0
1649742440000|2022-04-12 05:47:20|375.87|373.07|376.09|373.29|376.09|373.29|375.87|373.07|0
1649742450000|2022-04-12 05:47:30|376.31|373.51|376.43|373.63|376.43|373.63|376.31|373.51|0
1649742460000|2022-04-12 05:47:40|376.53|373.73|376.75|373.95|376.75|373.95|376.53|373.73|0
1649742470000|2022-04-12 05:47:50|376.97|374.17|376.87|374.07|376.97|374.17|376.75|373.95|0
1649742480000|2022-04-12 05:48:00|376.97|374.17|377.19|374.39|377.19|374.39|376.97|374.17|0
1649742500000|2022-04-12 05:48:20|376.87|374.07|376.53|373.73|376.87|374.07|376.53|373.73|0
1649742510000|2022-04-12 05:48:30|376.97|374.17|376.75|373.95|376.97|374.17|376.75|373.95|0
1649742520000|2022-04-12 05:48:40|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1649742530000|2022-04-12 05:48:50|376.75|373.95|376.53|373.73|376.75|373.95|376.53|373.73|0
1649742540000|2022-04-12 05:49:00|376.31|373.51|376.31|373.51|376.31|373.51|376.09|373.29|0
1649742550000|2022-04-12 05:49:10|376.09|373.29|376.31|373.51|376.31|373.51|376.09|373.29|0
1649742560000|2022-04-12 05:49:20|376.53|373.73|376.31|373.51|376.53|373.73|376.31|373.51|0
1649742570000|2022-04-12 05:49:30|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1649742590000|2022-04-12 05:49:50|376.65|373.85|376.09|373.29|376.65|373.85|376.09|373.29|0
1649742600000|2022-04-12 05:50:00|376.21|373.41|376.53|373.73|376.53|373.73|376.21|373.41|0
1649742610000|2022-04-12 05:50:10|376.43|373.63|376.09|373.29|376.43|373.63|376.09|373.29|0
1649742620000|2022-04-12 05:50:20|375.87|373.07|375.43|372.63|375.87|373.07|375.43|372.63|0
1649742630000|2022-04-12 05:50:30|375.65|372.85|375.21|372.41|375.65|372.85|375.21|372.41|0
1649742640000|2022-04-12 05:50:40|375.43|372.63|374.99|372.19|375.43|372.63|374.99|372.19|0
1649742650000|2022-04-12 05:50:50|374.89|372.09|375.21|372.41|375.21|372.41|374.89|372.09|0
1649742660000|2022-04-12 05:51:00|374.99|372.19|375.43|372.63|375.43|372.63|374.99|372.19|0
1649742670000|2022-04-12 05:51:10|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1649742680000|2022-04-12 05:51:20|375.43|372.63|375.87|373.07|375.87|373.07|375.43|372.63|0
1649742690000|2022-04-12 05:51:30|375.99|373.19|376.09|373.29|376.09|373.29|375.87|373.07|0
1649742700000|2022-04-12 05:51:40|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1649742720000|2022-04-12 05:52:00|376.09|373.29|376.09|373.29|376.09|373.29|375.87|373.07|0
1649742730000|2022-04-12 05:52:10|375.87|373.07|376.09|373.29|376.09|373.29|375.87|373.07|0
1649742750000|2022-04-12 05:52:30|375.87|373.07|375.99|373.19|375.99|373.19|375.87|373.07|0
1649742760000|2022-04-12 05:52:40|375.5|372.7|375.87|373.07|375.87|373.07|375.5|372.7|0
1649742770000|2022-04-12 05:52:50|375.77|372.97|375.87|373.07|375.87|373.07|375.77|372.97|0
1649742780000|2022-04-12 05:53:00|375.65|372.85|375.87|373.07|375.87|373.07|375.65|372.85|0
1649742790000|2022-04-12 05:53:10|376.09|373.29|376.31|373.51|376.31|373.51|376.09|373.29|0
1649742800000|2022-04-12 05:53:20|376.53|373.73|376.53|373.73|376.53|373.73|376.42|373.62|0
1649742810000|2022-04-12 05:53:30|376.64|373.84|376.53|373.73|376.75|373.95|376.53|373.73|0
1649742820000|2022-04-12 05:53:40|376.31|373.51|376.42|373.62|376.42|373.62|376.31|373.51|0
1649742830000|2022-04-12 05:53:50|376.31|373.51|376.09|373.29|376.31|373.51|376.09|373.29|0
1649742840000|2022-04-12 05:54:00|376.31|373.51|376.09|373.29|376.31|373.51|376.09|373.29|0
1649742850000|2022-04-12 05:54:10|375.87|373.07|375.87|373.07|375.87|373.07|375.77|372.97|0
1649742860000|2022-04-12 05:54:20|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1649742870000|2022-04-12 05:54:30|375.87|373.07|375.87|373.07|376.09|373.29|375.87|373.07|0
1649742890000|2022-04-12 05:54:50|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1649742900000|2022-04-12 05:55:00|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1649742910000|2022-04-12 05:55:10|376.09|373.29|375.76|372.96|376.09|373.29|375.76|372.96|0
1649742920000|2022-04-12 05:55:20|375.87|373.07|375.65|372.85|375.87|373.07|375.65|372.85|0
1649742950000|2022-04-12 05:55:50|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1649742960000|2022-04-12 05:56:00|375.98|373.18|376.09|373.29|376.09|373.29|375.98|373.18|0
1649742970000|2022-04-12 05:56:10|376.31|373.51|376.53|373.73|376.53|373.73|376.31|373.51|0
1649742990000|2022-04-12 05:56:30|376.42|373.62|376.75|373.95|376.75|373.95|376.42|373.62|0
1649743000000|2022-04-12 05:56:40|376.53|373.73|376.31|373.51|376.53|373.73|376.31|373.51|0
1649743020000|2022-04-12 05:57:00|376.53|373.73|376.42|373.62|376.53|373.73|376.31|373.51|0
1649743030000|2022-04-12 05:57:10|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1649743040000|2022-04-12 05:57:20|376.42|373.62|376.75|373.95|376.75|373.95|376.42|373.62|0
1649743090000|2022-04-12 05:58:10|376.97|374.17|376.97|374.17|376.97|374.17|376.97|374.17|0
1649743100000|2022-04-12 05:58:20|377.19|374.39|377.19|374.39|377.19|374.39|377.19|374.39|0
1649743120000|2022-04-12 05:58:40|376.97|374.17|376.75|373.95|377.08|374.28|376.75|373.95|0
1649743140000|2022-04-12 05:59:00|376.97|374.17|376.97|374.17|376.97|374.17|376.75|373.95|0
1649743160000|2022-04-12 05:59:20|377.19|374.39|377.19|374.39|377.19|374.39|377.19|374.39|0
1649743170000|2022-04-12 05:59:30|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1649743180000|2022-04-12 05:59:40|377.63|374.83|377.41|374.61|377.63|374.83|377.41|374.61|0
1649743190000|2022-04-12 05:59:50|377.19|374.39|377.3|374.5|377.41|374.61|377.19|374.39|0
1649743200000|2022-04-12 06:00:00|377.52|374.72|376.53|373.73|377.52|374.72|376.53|373.73|0
1649743210000|2022-04-12 06:00:10|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1649743220000|2022-04-12 06:00:20|376.31|373.51|376.09|373.29|376.31|373.51|376.09|373.29|0
1649743230000|2022-04-12 06:00:30|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1649743250000|2022-04-12 06:00:50|375.76|372.96|375.65|372.85|375.76|372.96|375.65|372.85|0
1649743260000|2022-04-12 06:01:00|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1649743270000|2022-04-12 06:01:10|376.31|373.51|376.53|373.73|376.53|373.73|376.31|373.51|0
1649743280000|2022-04-12 06:01:20|376.75|373.95|376.97|374.17|377.19|374.39|376.75|373.95|0
1649743290000|2022-04-12 06:01:30|377.19|374.39|377.41|374.61|377.41|374.61|377.19|374.39|0
1649743300000|2022-04-12 06:01:40|377.63|374.83|377.63|374.83|377.63|374.83|377.63|374.83|0
1649743310000|2022-04-12 06:01:50|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1649743320000|2022-04-12 06:02:00|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1649743330000|2022-04-12 06:02:10|378.07|375.27|377.85|375.05|378.07|375.27|377.85|375.05|0
1649743340000|2022-04-12 06:02:20|377.96|375.16|378.29|375.49|378.29|375.49|377.96|375.16|0
1649743350000|2022-04-12 06:02:30|379.17|376.37|379.39|376.59|379.39|376.59|379.17|376.37|0
1649743360000|2022-04-12 06:02:40|379.83|377.03|380.05|377.25|380.05|377.25|379.83|377.03|0
1649743380000|2022-04-12 06:03:00|379.83|377.03|380.05|377.25|380.05|377.25|379.83|377.03|0
1649743400000|2022-04-12 06:03:20|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1649743410000|2022-04-12 06:03:30|380.39|377.59|380.71|377.91|380.71|377.91|380.39|377.59|0
1649743420000|2022-04-12 06:03:40|380.93|378.13|380.93|378.13|381.05|378.25|380.93|378.13|0
1649743430000|2022-04-12 06:03:50|380.49|377.69|380.27|377.47|380.49|377.69|380.05|377.25|0
1649743440000|2022-04-12 06:04:00|380.49|377.69|380.39|377.59|380.49|377.69|380.39|377.59|0
1649743450000|2022-04-12 06:04:10|380.05|377.25|380.05|377.25|380.27|377.47|380.05|377.25|0
1649743460000|2022-04-12 06:04:20|380.17|377.37|379.72|376.92|380.17|377.37|379.72|376.92|0
1649743470000|2022-04-12 06:04:30|379.61|376.81|379.39|376.59|379.61|376.81|379.39|376.59|0
1649743480000|2022-04-12 06:04:40|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1649743490000|2022-04-12 06:04:50|379.72|376.92|379.61|376.81|379.83|377.03|379.61|376.81|0
1649743510000|2022-04-12 06:05:10|379.39|376.59|379.39|376.59|379.39|376.59|379.17|376.37|0
1649743520000|2022-04-12 06:05:20|379.28|376.48|379.06|376.26|379.28|376.48|379.06|376.26|0
1649743530000|2022-04-12 06:05:30|378.95|376.15|378.95|376.15|378.95|376.15|378.73|375.93|0
1649743540000|2022-04-12 06:05:40|379.06|376.26|378.95|376.15|379.06|376.26|378.84|376.04|0
1649743550000|2022-04-12 06:05:50|378.73|375.93|378.95|376.15|378.95|376.15|378.73|375.93|0
1649743560000|2022-04-12 06:06:00|378.73|375.93|378.73|375.93|378.73|375.93|378.29|375.49|0
1649743570000|2022-04-12 06:06:10|378.95|376.15|379.39|376.59|379.39|376.59|378.95|376.15|0
1649743580000|2022-04-12 06:06:20|380.05|377.25|380.05|377.25|380.27|377.47|380.05|377.25|0
1649743590000|2022-04-12 06:06:30|380.27|377.47|380.27|377.47|380.27|377.47|380.05|377.25|0
1649743600000|2022-04-12 06:06:40|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1649743610000|2022-04-12 06:06:50|380.49|377.69|380.49|377.69|380.49|377.69|380.27|377.47|0
1649743620000|2022-04-12 06:07:00|380.27|377.47|380.05|377.25|380.27|377.47|380.05|377.25|0
1649743630000|2022-04-12 06:07:10|380.16|377.36|379.39|376.59|380.16|377.36|379.39|376.59|0
1649743640000|2022-04-12 06:07:20|379.17|376.37|379.61|376.81|379.61|376.81|379.17|376.37|0
1649743650000|2022-04-12 06:07:30|379.39|376.59|379.83|377.03|379.83|377.03|379.39|376.59|0
1649743660000|2022-04-12 06:07:40|379.72|376.92|379.83|377.03|379.83|377.03|379.72|376.92|0
1649743670000|2022-04-12 06:07:50|379.72|376.92|379.83|377.03|379.83|377.03|379.72|376.92|0
1649743680000|2022-04-12 06:08:00|380.05|377.25|379.83|377.03|380.05|377.25|379.83|377.03|0
1649743690000|2022-04-12 06:08:10|379.39|376.59|378.95|376.15|379.39|376.59|378.73|375.93|0
1649743700000|2022-04-12 06:08:20|378.73|375.93|378.95|376.15|378.95|376.15|378.73|375.93|0
1649743710000|2022-04-12 06:08:30|378.73|375.93|378.29|375.49|378.73|375.93|378.29|375.49|0
1649743720000|2022-04-12 06:08:40|378.51|375.71|378.62|375.82|378.62|375.82|378.51|375.71|0
1649743730000|2022-04-12 06:08:50|378.73|375.93|378.29|375.49|378.73|375.93|378.29|375.49|0
1649743740000|2022-04-12 06:09:00|378.51|375.71|378.07|375.27|378.51|375.71|378.07|375.27|0
1649743750000|2022-04-12 06:09:10|378.29|375.49|378.07|375.27|378.29|375.49|378.07|375.27|0
1649743760000|2022-04-12 06:09:20|378.29|375.49|377.63|374.83|378.29|375.49|377.63|374.83|0
1649743770000|2022-04-12 06:09:30|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1649743780000|2022-04-12 06:09:40|377.63|374.83|377.19|374.39|377.63|374.83|377.19|374.39|0
1649743790000|2022-04-12 06:09:50|377.08|374.28|376.97|374.17|377.08|374.28|376.97|374.17|0
1649743800000|2022-04-12 06:10:00|377.19|374.39|376.75|373.95|377.19|374.39|376.75|373.95|0
1649743810000|2022-04-12 06:10:10|376.53|373.73|376.31|373.51|376.53|373.73|376.31|373.51|0
1649743820000|2022-04-12 06:10:20|376.42|373.62|376.53|373.73|376.53|373.73|376.42|373.62|0
1649743830000|2022-04-12 06:10:30|376.31|373.51|376.53|373.73|376.53|373.73|376.31|373.51|0
1649743840000|2022-04-12 06:10:40|376.75|373.95|376.75|373.95|376.75|373.95|376.53|373.73|0
1649743850000|2022-04-12 06:10:50|376.53|373.73|376.42|373.62|376.53|373.73|376.42|373.62|0
1649743860000|2022-04-12 06:11:00|376.31|373.51|376.09|373.29|376.31|373.51|376.09|373.29|0
1649743870000|2022-04-12 06:11:10|376.31|373.51|376.09|373.29|376.31|373.51|376.09|373.29|0
1649743890000|2022-04-12 06:11:30|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1649743900000|2022-04-12 06:11:40|376.31|373.51|376.09|373.29|376.31|373.51|376.09|373.29|0
1649743910000|2022-04-12 06:11:50|376.31|373.51|376.09|373.29|376.31|373.51|376.09|373.29|0
1649743920000|2022-04-12 06:12:00|375.87|373.07|376.09|373.29|376.09|373.29|375.87|373.07|0
1649743930000|2022-04-12 06:12:10|376.3|373.5|375.87|373.07|376.3|373.5|375.87|373.07|0
1649743940000|2022-04-12 06:12:20|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1649743950000|2022-04-12 06:12:30|376.08|373.28|375.87|373.07|376.08|373.28|375.87|373.07|0
1649743960000|2022-04-12 06:12:40|375.65|372.85|375.76|372.96|375.76|372.96|375.65|372.85|0
1649743970000|2022-04-12 06:12:50|375.65|372.85|375.65|372.85|375.87|373.07|375.65|372.85|0
1649743980000|2022-04-12 06:13:00|375.76|372.96|375.87|373.07|375.87|373.07|375.76|372.96|0
1649743990000|2022-04-12 06:13:10|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649744000000|2022-04-12 06:13:20|375.98|373.18|376.3|373.5|376.3|373.5|375.98|373.18|0
1649744010000|2022-04-12 06:13:30|376.52|373.72|376.74|373.94|376.96|374.16|376.52|373.72|0
1649744020000|2022-04-12 06:13:40|376.52|373.72|376.3|373.5|376.52|373.72|376.3|373.5|0
1649744030000|2022-04-12 06:13:50|376.2|373.4|376.2|373.4|376.3|373.5|376.2|373.4|0
1649744040000|2022-04-12 06:14:00|376.08|373.28|375.86|373.06|376.08|373.28|375.86|373.06|0
1649744050000|2022-04-12 06:14:10|376.08|373.28|375.86|373.06|376.08|373.28|375.86|373.06|0
1649744060000|2022-04-12 06:14:20|375.98|373.18|376.08|373.28|376.08|373.28|375.98|373.18|0
1649744080000|2022-04-12 06:14:40|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649744090000|2022-04-12 06:14:50|375.64|372.84|375.86|373.06|375.86|373.06|375.64|372.84|0
1649744100000|2022-04-12 06:15:00|375.98|373.18|375.98|373.18|375.98|373.18|375.86|373.06|0
1649744110000|2022-04-12 06:15:10|375.64|372.84|375.86|373.06|375.86|373.06|375.64|372.84|0
1649744120000|2022-04-12 06:15:20|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649744140000|2022-04-12 06:15:40|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649744150000|2022-04-12 06:15:50|376.2|373.4|376.08|373.28|376.2|373.4|376.08|373.28|0
1649744160000|2022-04-12 06:16:00|376.3|373.5|376.08|373.28|376.3|373.5|376.08|373.28|0
1649744180000|2022-04-12 06:16:20|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649744210000|2022-04-12 06:16:50|375.98|373.18|376.52|373.72|376.52|373.72|375.98|373.18|0
1649744220000|2022-04-12 06:17:00|376.3|373.5|376.52|373.72|376.52|373.72|376.3|373.5|0
1649744230000|2022-04-12 06:17:10|376.74|373.94|376.96|374.16|376.96|374.16|376.74|373.94|0
1649744240000|2022-04-12 06:17:20|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1649744250000|2022-04-12 06:17:30|376.86|374.06|376.74|373.94|376.86|374.06|376.74|373.94|0
1649744260000|2022-04-12 06:17:40|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649744270000|2022-04-12 06:17:50|376.74|373.94|376.96|374.16|376.96|374.16|376.74|373.94|0
1649744280000|2022-04-12 06:18:00|376.74|373.94|376.74|373.94|376.96|374.16|376.74|373.94|0
1649744290000|2022-04-12 06:18:10|376.64|373.84|376.42|373.62|376.64|373.84|376.42|373.62|0
1649744300000|2022-04-12 06:18:20|376.52|373.72|376.3|373.5|376.52|373.72|376.3|373.5|0
1649744340000|2022-04-12 06:19:00|376.08|373.28|375.64|372.84|376.08|373.28|375.64|372.84|0
1649744360000|2022-04-12 06:19:20|375.86|373.06|375.76|372.96|375.86|373.06|375.76|372.96|0
1649744370000|2022-04-12 06:19:30|375.64|372.84|375.64|372.84|375.86|373.06|375.64|372.84|0
1649744390000|2022-04-12 06:19:50|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1649744400000|2022-04-12 06:20:00|375.54|372.74|375.42|372.62|375.64|372.84|375.42|372.62|0
1649744410000|2022-04-12 06:20:10|375.86|373.06|375.64|372.84|375.86|373.06|375.64|372.84|0
1649744420000|2022-04-12 06:20:20|375.86|373.06|375.76|372.96|375.86|373.06|375.76|372.96|0
1649744430000|2022-04-12 06:20:30|375.64|372.84|376.08|373.28|376.3|373.5|375.64|372.84|0
1649744450000|2022-04-12 06:20:50|376.3|373.5|376.08|373.28|376.3|373.5|376.08|373.28|0
1649744460000|2022-04-12 06:21:00|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1649744470000|2022-04-12 06:21:10|376.08|373.28|376.3|373.5|376.3|373.5|376.08|373.28|0
1649744480000|2022-04-12 06:21:20|376.52|373.72|376.74|373.94|376.74|373.94|376.52|373.72|0
1649744490000|2022-04-12 06:21:30|376.52|373.72|376.74|373.94|376.74|373.94|376.52|373.72|0
1649744500000|2022-04-12 06:21:40|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649744510000|2022-04-12 06:21:50|376.64|373.84|376.74|373.94|376.74|373.94|376.64|373.84|0
1649744520000|2022-04-12 06:22:00|376.64|373.84|377.18|374.38|377.18|374.38|376.64|373.84|0
1649744530000|2022-04-12 06:22:10|376.86|374.06|376.96|374.16|376.96|374.16|376.86|374.06|0
1649744540000|2022-04-12 06:22:20|376.74|373.94|376.52|373.72|376.74|373.94|376.52|373.72|0
1649744550000|2022-04-12 06:22:30|376.3|373.5|376.3|373.5|376.52|373.72|376.3|373.5|0
1649744560000|2022-04-12 06:22:40|376.52|373.72|376.74|373.94|376.74|373.94|376.52|373.72|0
1649744570000|2022-04-12 06:22:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649744580000|2022-04-12 06:23:00|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649744590000|2022-04-12 06:23:10|376.3|373.5|376.74|373.94|376.74|373.94|376.2|373.4|0
1649744600000|2022-04-12 06:23:20|376.52|373.72|376.96|374.16|376.96|374.16|376.42|373.62|0
1649744610000|2022-04-12 06:23:30|376.86|374.06|376.74|373.94|376.86|374.06|376.52|373.72|0
1649744620000|2022-04-12 06:23:40|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649744630000|2022-04-12 06:23:50|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1649744640000|2022-04-12 06:24:00|375.86|373.06|376.2|373.4|376.3|373.5|375.86|373.06|0
1649744650000|2022-04-12 06:24:10|376.08|373.28|375.86|373.06|376.08|373.28|375.86|373.06|0
1649744660000|2022-04-12 06:24:20|376.08|373.28|376.3|373.5|376.3|373.5|376.08|373.28|0
1649744670000|2022-04-12 06:24:30|376.08|373.28|377.18|374.38|377.18|374.38|376.08|373.28|0
1649744680000|2022-04-12 06:24:40|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1649744690000|2022-04-12 06:24:50|377.08|374.28|377.4|374.6|377.4|374.6|377.08|374.28|0
1649744700000|2022-04-12 06:25:00|377.18|374.38|376.96|374.16|377.18|374.38|376.96|374.16|0
1649744710000|2022-04-12 06:25:10|377.18|374.38|377.18|374.38|377.18|374.38|377.18|374.38|0
1649744720000|2022-04-12 06:25:20|377.3|374.5|377.08|374.28|377.3|374.5|377.08|374.28|0
1649744730000|2022-04-12 06:25:30|376.96|374.16|376.74|373.94|376.96|374.16|376.74|373.94|0
1649744740000|2022-04-12 06:25:40|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1649744750000|2022-04-12 06:25:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649744760000|2022-04-12 06:26:00|376.74|373.94|376.52|373.72|376.74|373.94|376.52|373.72|0
1649744770000|2022-04-12 06:26:10|376.42|373.62|376.3|373.5|376.52|373.72|376.3|373.5|0
1649744780000|2022-04-12 06:26:20|376.52|373.72|376.08|373.28|376.52|373.72|376.08|373.28|0
1649744790000|2022-04-12 06:26:30|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649744800000|2022-04-12 06:26:40|376.2|373.4|376.08|373.28|376.2|373.4|376.08|373.28|0
1649744810000|2022-04-12 06:26:50|376.3|373.5|375.86|373.06|376.3|373.5|375.86|373.06|0
1649744820000|2022-04-12 06:27:00|376.08|373.28|376.3|373.5|376.3|373.5|376.08|373.28|0
1649744830000|2022-04-12 06:27:10|376.08|373.28|376.3|373.5|376.3|373.5|376.08|373.28|0
1649744840000|2022-04-12 06:27:20|376.41|373.61|376.74|373.94|376.74|373.94|376.3|373.5|0
1649744850000|2022-04-12 06:27:30|376.96|374.16|377.07|374.27|377.18|374.38|376.96|374.16|0
1649744860000|2022-04-12 06:27:40|377.18|374.38|376.52|373.72|377.18|374.38|376.52|373.72|0
1649744880000|2022-04-12 06:28:00|376.41|373.61|376.52|373.72|376.52|373.72|376.41|373.61|0
1649744890000|2022-04-12 06:28:10|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1649744900000|2022-04-12 06:28:20|376.63|373.83|376.3|373.5|376.63|373.83|376.3|373.5|0
1649744910000|2022-04-12 06:28:30|375.86|373.06|375.86|373.06|375.97|373.17|375.86|373.06|0
1649744930000|2022-04-12 06:28:50|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649744940000|2022-04-12 06:29:00|375.97|373.17|375.86|373.06|375.97|373.17|375.86|373.06|0
1649744990000|2022-04-12 06:29:50|375.97|373.17|375.86|373.06|375.97|373.17|375.86|373.06|0
1649745000000|2022-04-12 06:30:00|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649745010000|2022-04-12 06:30:10|376.3|373.5|376.52|373.72|376.52|373.72|376.19|373.39|0
1649745020000|2022-04-12 06:30:20|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1649745030000|2022-04-12 06:30:30|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649745060000|2022-04-12 06:31:00|376.74|373.94|376.85|374.05|376.85|374.05|376.74|373.94|0
1649745070000|2022-04-12 06:31:10|376.96|374.16|376.85|374.05|376.96|374.16|376.85|374.05|0
1649745080000|2022-04-12 06:31:20|376.74|373.94|376.52|373.72|376.74|373.94|376.52|373.72|0
1649745090000|2022-04-12 06:31:30|376.63|373.83|376.52|373.72|376.63|373.83|376.52|373.72|0
1649745100000|2022-04-12 06:31:40|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1649745110000|2022-04-12 06:31:50|376.08|373.28|376.3|373.5|376.52|373.72|376.08|373.28|0
1649745130000|2022-04-12 06:32:10|376.52|373.72|376.3|373.5|376.52|373.72|376.3|373.5|0
1649745140000|2022-04-12 06:32:20|376.19|373.39|376.08|373.28|376.19|373.39|376.08|373.28|0
1649745150000|2022-04-12 06:32:30|375.86|373.06|376.08|373.28|376.08|373.28|375.86|373.06|0
1649745160000|2022-04-12 06:32:40|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1649745170000|2022-04-12 06:32:50|376.08|373.28|376.08|373.28|376.19|373.39|376.08|373.28|0
1649745180000|2022-04-12 06:33:00|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1649745210000|2022-04-12 06:33:30|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1649745220000|2022-04-12 06:33:40|376.52|373.72|376.52|373.72|376.74|373.94|376.52|373.72|0
1649745230000|2022-04-12 06:33:50|376.08|373.28|375.86|373.06|376.08|373.28|375.86|373.06|0
1649745240000|2022-04-12 06:34:00|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1649745250000|2022-04-12 06:34:10|375.86|373.06|376.08|373.28|376.08|373.28|375.86|373.06|0
1649745260000|2022-04-12 06:34:20|376.19|373.39|375.86|373.06|376.19|373.39|375.86|373.06|0
1649745290000|2022-04-12 06:34:50|375.64|372.84|375.86|373.06|375.86|373.06|375.64|372.84|0
1649745300000|2022-04-12 06:35:00|375.64|372.84|375.2|372.4|375.64|372.84|375.2|372.4|0
1649745310000|2022-04-12 06:35:10|374.98|372.18|374.76|371.96|374.98|372.18|374.54|371.74|0
1649745320000|2022-04-12 06:35:20|374.54|371.74|374.54|371.74|374.76|371.96|374.54|371.74|0
1649745330000|2022-04-12 06:35:30|374.1|371.3|373.66|370.86|374.1|371.3|373.22|370.42|0
1649745340000|2022-04-12 06:35:40|373.88|371.08|373.66|370.86|373.88|371.08|373.66|370.86|0
1649745350000|2022-04-12 06:35:50|373.88|371.08|373.78|370.98|373.88|371.08|373.66|370.86|0
1649745360000|2022-04-12 06:36:00|373.88|371.08|373.44|370.64|373.88|371.08|373.22|370.42|0
1649745370000|2022-04-12 06:36:10|373.22|370.42|373|370.2|373.44|370.64|373|370.2|0
1649745380000|2022-04-12 06:36:20|373.22|370.42|373.66|370.86|373.66|370.86|372.9|370.1|0
1649745390000|2022-04-12 06:36:30|373.44|370.64|373.22|370.42|373.44|370.64|373.22|370.42|0
1649745400000|2022-04-12 06:36:40|373.44|370.64|373.34|370.54|373.44|370.64|373.34|370.54|0
1649745410000|2022-04-12 06:36:50|373.22|370.42|372.79|369.99|373.22|370.42|372.79|369.99|0
1649745420000|2022-04-12 06:37:00|372.13|369.33|373|370.2|373|370.2|372.13|369.33|0
1649745430000|2022-04-12 06:37:10|373.22|370.42|372.79|369.99|373.22|370.42|372.79|369.99|0
1649745450000|2022-04-12 06:37:30|372.57|369.77|372.57|369.77|372.57|369.77|372.57|369.77|0
1649745460000|2022-04-12 06:37:40|372.35|369.55|372.02|369.22|372.35|369.55|372.02|369.22|0
1649745470000|2022-04-12 06:37:50|372.13|369.33|372.13|369.33|372.13|369.33|371.91|369.11|0
1649745480000|2022-04-12 06:38:00|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1649745490000|2022-04-12 06:38:10|372.13|369.33|371.91|369.11|372.13|369.33|371.91|369.11|0
1649745500000|2022-04-12 06:38:20|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1649745510000|2022-04-12 06:38:30|372.35|369.55|372.13|369.33|372.35|369.55|372.13|369.33|0
1649745520000|2022-04-12 06:38:40|372.24|369.44|372.24|369.44|372.24|369.44|372.13|369.33|0
1649745530000|2022-04-12 06:38:50|372.13|369.33|371.69|368.89|372.13|369.33|371.69|368.89|0
1649745540000|2022-04-12 06:39:00|371.8|369|371.91|369.11|371.91|369.11|371.69|368.89|0
1649745560000|2022-04-12 06:39:20|371.69|368.89|371.25|368.45|371.69|368.89|371.25|368.45|0
1649745570000|2022-04-12 06:39:30|370.81|368.01|370.6|367.8|370.81|368.01|370.6|367.8|0
1649745580000|2022-04-12 06:39:40|370.93|368.13|371.25|368.45|371.25|368.45|370.81|368.01|0
1649745600000|2022-04-12 06:40:00|371.47|368.67|371.91|369.11|371.91|369.11|371.47|368.67|0
1649745610000|2022-04-12 06:40:10|371.69|368.89|371.47|368.67|371.69|368.89|371.47|368.67|0
1649745620000|2022-04-12 06:40:20|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1649745630000|2022-04-12 06:40:30|370.93|368.13|370.81|368.01|370.93|368.13|370.81|368.01|0
1649745640000|2022-04-12 06:40:40|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1649745650000|2022-04-12 06:40:50|370.81|368.01|371.25|368.45|371.25|368.45|370.81|368.01|0
1649745660000|2022-04-12 06:41:00|371.47|368.67|370.81|368.01|371.47|368.67|370.81|368.01|0
1649745670000|2022-04-12 06:41:10|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1649745680000|2022-04-12 06:41:20|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649745700000|2022-04-12 06:41:40|371.36|368.56|370.81|368.01|371.36|368.56|370.81|368.01|0
1649745710000|2022-04-12 06:41:50|370.93|368.13|371.03|368.23|371.03|368.23|370.81|368.01|0
1649745720000|2022-04-12 06:42:00|371.25|368.45|371.25|368.45|371.25|368.45|370.81|368.01|0
1649745740000|2022-04-12 06:42:20|371.03|368.23|371.58|368.78|371.58|368.78|371.03|368.23|0
1649745750000|2022-04-12 06:42:30|371.91|369.11|372.35|369.55|372.35|369.55|371.91|369.11|0
1649745760000|2022-04-12 06:42:40|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649745770000|2022-04-12 06:42:50|371.69|368.89|371.69|368.89|371.69|368.89|371.69|368.89|0
1649745780000|2022-04-12 06:43:00|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649745790000|2022-04-12 06:43:10|372.13|369.33|372.24|369.44|372.24|369.44|372.13|369.33|0
1649745800000|2022-04-12 06:43:20|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1649745810000|2022-04-12 06:43:30|372.46|369.66|372.56|369.76|372.56|369.76|372.46|369.66|0
1649745820000|2022-04-12 06:43:40|372.78|369.98|372.9|370.1|373|370.2|372.78|369.98|0
1649745830000|2022-04-12 06:43:50|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1649745840000|2022-04-12 06:44:00|373|370.2|373|370.2|373|370.2|373|370.2|0
1649745850000|2022-04-12 06:44:10|372.9|370.1|373|370.2|373|370.2|372.78|369.98|0
1649745860000|2022-04-12 06:44:20|372.78|369.98|373|370.2|373|370.2|372.78|369.98|0
1649745880000|2022-04-12 06:44:40|373.22|370.42|373.44|370.64|373.44|370.64|373.22|370.42|0
1649745890000|2022-04-12 06:44:50|373.22|370.42|373.34|370.54|373.44|370.64|373.22|370.42|0
1649745900000|2022-04-12 06:45:00|373.44|370.64|373.88|371.08|373.88|371.08|373.44|370.64|0
1649745910000|2022-04-12 06:45:10|374.1|371.3|374.32|371.52|374.32|371.52|374.1|371.3|0
1649745920000|2022-04-12 06:45:20|374.54|371.74|374.76|371.96|374.87|372.07|374.54|371.74|0
1649745930000|2022-04-12 06:45:30|374.98|372.18|374.76|371.96|374.98|372.18|374.76|371.96|0
1649745940000|2022-04-12 06:45:40|374.98|372.18|374.98|372.18|375.2|372.4|374.98|372.18|0
1649745950000|2022-04-12 06:45:50|374.76|371.96|374.76|371.96|374.76|371.96|374.76|371.96|0
1649745960000|2022-04-12 06:46:00|374.54|371.74|374.54|371.74|374.76|371.96|374.54|371.74|0
1649745970000|2022-04-12 06:46:10|374.65|371.85|374.32|371.52|374.65|371.85|374.32|371.52|0
1649745980000|2022-04-12 06:46:20|374.1|371.3|374.1|371.3|374.1|371.3|373.99|371.19|0
1649745990000|2022-04-12 06:46:30|373.88|371.08|373.88|371.08|374.1|371.3|373.88|371.08|0
1649746000000|2022-04-12 06:46:40|373.77|370.97|373.44|370.64|373.77|370.97|373.44|370.64|0
1649746010000|2022-04-12 06:46:50|373.33|370.53|373.22|370.42|373.44|370.64|373.22|370.42|0
1649746020000|2022-04-12 06:47:00|373.12|370.32|373|370.2|373.12|370.32|373|370.2|0
1649746030000|2022-04-12 06:47:10|373.12|370.32|373.33|370.53|373.44|370.64|373.12|370.32|0
1649746040000|2022-04-12 06:47:20|373.22|370.42|373.12|370.32|373.22|370.42|373.12|370.32|0
1649746050000|2022-04-12 06:47:30|373|370.2|373|370.2|373|370.2|373|370.2|0
1649746070000|2022-04-12 06:47:50|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1649746080000|2022-04-12 06:48:00|373.44|370.64|373.33|370.53|373.44|370.64|373.22|370.42|0
1649746090000|2022-04-12 06:48:10|373.22|370.42|373|370.2|373.22|370.42|373|370.2|0
1649746100000|2022-04-12 06:48:20|373.22|370.42|373.22|370.42|373.44|370.64|373.22|370.42|0
1649746110000|2022-04-12 06:48:30|373.33|370.53|373.22|370.42|373.33|370.53|373.22|370.42|0
1649746120000|2022-04-12 06:48:40|373|370.2|373|370.2|373|370.2|373|370.2|0
1649746130000|2022-04-12 06:48:50|372.78|369.98|372.78|369.98|372.9|370.1|372.78|369.98|0
1649746140000|2022-04-12 06:49:00|372.56|369.76|372.56|369.76|372.68|369.88|372.56|369.76|0
1649746150000|2022-04-12 06:49:10|372.78|369.98|373.22|370.42|373.22|370.42|372.78|369.98|0
1649746170000|2022-04-12 06:49:30|373|370.2|373|370.2|373.11|370.31|373|370.2|0
1649746180000|2022-04-12 06:49:40|373.22|370.42|372.78|369.98|373.22|370.42|372.78|369.98|0
1649746190000|2022-04-12 06:49:50|374.32|371.52|374.1|371.3|374.32|371.52|374.1|371.3|0
1649746200000|2022-04-12 06:50:00|373.88|371.08|373.88|371.08|374.1|371.3|373.66|370.86|0
1649746210000|2022-04-12 06:50:10|373.77|370.97|373.88|371.08|373.88|371.08|373.66|370.86|0
1649746220000|2022-04-12 06:50:20|373.66|370.86|373.99|371.19|373.99|371.19|373.66|370.86|0
1649746230000|2022-04-12 06:50:30|374.1|371.3|374.21|371.41|374.21|371.41|374.1|371.3|0
1649746240000|2022-04-12 06:50:40|374.1|371.3|374.32|371.52|374.32|371.52|374.1|371.3|0
1649746250000|2022-04-12 06:50:50|374.54|371.74|374.54|371.74|374.54|371.74|374.54|371.74|0
1649746260000|2022-04-12 06:51:00|374.32|371.52|374.1|371.3|374.32|371.52|374.1|371.3|0
1649746270000|2022-04-12 06:51:10|374.21|371.41|374.32|371.52|374.32|371.52|374.21|371.41|0
1649746280000|2022-04-12 06:51:20|374.76|371.96|374.43|371.63|374.76|371.96|374.43|371.63|0
1649746290000|2022-04-12 06:51:30|374.54|371.74|374.43|371.63|374.54|371.74|374.32|371.52|0
1649746300000|2022-04-12 06:51:40|374.76|371.96|374.87|372.07|374.97|372.17|374.76|371.96|0
1649746310000|2022-04-12 06:51:50|374.76|371.96|374.76|371.96|374.76|371.96|374.76|371.96|0
1649746320000|2022-04-12 06:52:00|374.54|371.74|374.54|371.74|374.76|371.96|374.54|371.74|0
1649746330000|2022-04-12 06:52:10|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1649746340000|2022-04-12 06:52:20|374.97|372.17|374.65|371.85|374.97|372.17|374.65|371.85|0
1649746350000|2022-04-12 06:52:30|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1649746360000|2022-04-12 06:52:40|374.87|372.07|374.75|371.95|374.87|372.07|374.75|371.95|0
1649746370000|2022-04-12 06:52:50|374.54|371.74|374.54|371.74|374.54|371.74|374.54|371.74|0
1649746380000|2022-04-12 06:53:00|374.65|371.85|374.65|371.85|374.65|371.85|374.65|371.85|0
1649746390000|2022-04-12 06:53:10|374.54|371.74|374.54|371.74|374.65|371.85|374.54|371.74|0
1649746400000|2022-04-12 06:53:20|374.32|371.52|374.54|371.74|374.54|371.74|374.32|371.52|0
1649746410000|2022-04-12 06:53:30|374.65|371.85|374.65|371.85|374.65|371.85|374.65|371.85|0
1649746420000|2022-04-12 06:53:40|374.75|371.95|374.75|371.95|374.75|371.95|374.53|371.73|0
1649746430000|2022-04-12 06:53:50|374.97|372.17|374.75|371.95|374.97|372.17|374.75|371.95|0
1649746450000|2022-04-12 06:54:10|374.65|371.85|374.75|371.95|374.75|371.95|374.53|371.73|0
1649746460000|2022-04-12 06:54:20|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1649746480000|2022-04-12 06:54:40|374.32|371.52|374.53|371.73|374.53|371.73|374.32|371.52|0
1649746490000|2022-04-12 06:54:50|374.75|371.95|374.32|371.52|374.75|371.95|374.32|371.52|0
1649746500000|2022-04-12 06:55:00|374.97|372.17|375.19|372.39|375.41|372.61|374.97|372.17|0
1649746510000|2022-04-12 06:55:10|375.41|372.61|375.19|372.39|375.41|372.61|375.19|372.39|0
1649746520000|2022-04-12 06:55:20|375.41|372.61|375.63|372.83|375.63|372.83|375.41|372.61|0
1649746530000|2022-04-12 06:55:30|375.41|372.61|375.31|372.51|375.41|372.61|375.31|372.51|0
1649746540000|2022-04-12 06:55:40|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1649746550000|2022-04-12 06:55:50|375.09|372.29|375.09|372.29|375.09|372.29|375.09|372.29|0
1649746560000|2022-04-12 06:56:00|375.19|372.39|375.19|372.39|375.31|372.51|375.19|372.39|0
1649746570000|2022-04-12 06:56:10|374.97|372.17|374.97|372.17|374.97|372.17|374.97|372.17|0
1649746580000|2022-04-12 06:56:20|374.87|372.07|374.97|372.17|374.97|372.17|374.65|371.85|0
1649746590000|2022-04-12 06:56:30|374.87|372.07|374.97|372.17|374.97|372.17|374.87|372.07|0
1649746600000|2022-04-12 06:56:40|374.87|372.07|374.97|372.17|374.97|372.17|374.87|372.07|0
1649746610000|2022-04-12 06:56:50|374.87|372.07|374.87|372.07|374.97|372.17|374.87|372.07|0
1649746620000|2022-04-12 06:57:00|374.97|372.17|374.75|371.95|374.97|372.17|374.75|371.95|0
1649746630000|2022-04-12 06:57:10|374.53|371.73|374.53|371.73|374.65|371.85|374.53|371.73|0
1649746640000|2022-04-12 06:57:20|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1649746650000|2022-04-12 06:57:30|374.97|372.17|374.75|371.95|374.97|372.17|374.75|371.95|0
1649746660000|2022-04-12 06:57:40|374.97|372.17|374.97|372.17|375.19|372.39|374.97|372.17|0
1649746670000|2022-04-12 06:57:50|374.87|372.07|374.87|372.07|374.87|372.07|374.87|372.07|0
1649746680000|2022-04-12 06:58:00|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1649746690000|2022-04-12 06:58:10|374.87|372.07|374.97|372.17|374.97|372.17|374.75|371.95|0
1649746700000|2022-04-12 06:58:20|374.53|371.73|374.65|371.85|374.75|371.95|374.53|371.73|0
1649746710000|2022-04-12 06:58:30|374.53|371.73|374.43|371.63|374.53|371.73|374.43|371.63|0
1649746720000|2022-04-12 06:58:40|374.53|371.73|374.09|371.29|374.53|371.73|374.09|371.29|0
1649746740000|2022-04-12 06:59:00|374.31|371.51|374.09|371.29|374.31|371.51|374.09|371.29|0
1649746750000|2022-04-12 06:59:10|373.99|371.19|373.87|371.07|373.99|371.19|373.87|371.07|0
1649746760000|2022-04-12 06:59:20|373.66|370.86|373.66|370.86|373.66|370.86|373.44|370.64|0
1649746770000|2022-04-12 06:59:30|373.55|370.75|373.44|370.64|373.55|370.75|373.44|370.64|0
1649746780000|2022-04-12 06:59:40|373.66|370.86|373.44|370.64|373.77|370.97|373.44|370.64|0
1649746790000|2022-04-12 06:59:50|373.22|370.42|372.78|369.98|373.22|370.42|372.78|369.98|0
1649746800000|2022-04-12 07:00:00|372.56|369.76|373.22|370.42|373.22|370.42|372.56|369.76|0
1649746810000|2022-04-12 07:00:10|373|370.2|373.44|370.64|373.44|370.64|372.56|369.76|0
1649746820000|2022-04-12 07:00:20|373.66|370.86|373.66|370.86|373.87|371.07|373.33|370.53|0
1649746830000|2022-04-12 07:00:30|374.31|371.51|373.99|371.19|374.31|371.51|373.99|371.19|0
1649746840000|2022-04-12 07:00:40|374.09|371.29|374.31|371.51|374.43|371.63|374.09|371.29|0
1649746850000|2022-04-12 07:00:50|374.53|371.73|374.53|371.73|374.65|371.85|374.31|371.51|0
1649746860000|2022-04-12 07:01:00|374.09|371.29|373|370.2|374.09|371.29|373|370.2|0
1649746870000|2022-04-12 07:01:10|372.78|369.98|373.22|370.42|373.22|370.42|372.78|369.98|0
1649746880000|2022-04-12 07:01:20|373|370.2|373|370.2|373.22|370.42|373|370.2|0
1649746890000|2022-04-12 07:01:30|373.55|370.75|373.87|371.07|373.87|371.07|373.55|370.75|0
1649746900000|2022-04-12 07:01:40|373.65|370.85|373.65|370.85|373.65|370.85|373.55|370.75|0
1649746910000|2022-04-12 07:01:50|373.55|370.75|373.11|370.31|373.55|370.75|372.56|369.76|0
1649746920000|2022-04-12 07:02:00|372.12|369.32|372.56|369.76|372.56|369.76|372.02|369.22|0
1649746930000|2022-04-12 07:02:10|371.9|369.1|371.24|368.44|371.9|369.1|371.24|368.44|0
1649746940000|2022-04-12 07:02:20|371.68|368.88|371.9|369.1|371.9|369.1|371.68|368.88|0
1649746950000|2022-04-12 07:02:30|372.56|369.76|372.34|369.54|372.78|369.98|372.34|369.54|0
1649746960000|2022-04-12 07:02:40|372.23|369.43|371.9|369.1|372.23|369.43|371.9|369.1|0
1649746970000|2022-04-12 07:02:50|372.34|369.54|373|370.2|373.22|370.42|372.34|369.54|0
1649746980000|2022-04-12 07:03:00|373.22|370.42|372.78|369.98|373.22|370.42|372.78|369.98|0
1649746990000|2022-04-12 07:03:10|372.56|369.76|373.65|370.85|373.65|370.85|372.56|369.76|0
1649747000000|2022-04-12 07:03:20|373|370.2|372.78|369.98|373|370.2|372.78|369.98|0
1649747010000|2022-04-12 07:03:30|372.34|369.54|373.22|370.42|373.22|370.42|372.34|369.54|0
1649747020000|2022-04-12 07:03:40|373.44|370.64|373.43|370.63|373.44|370.64|373.43|370.63|0
1649747030000|2022-04-12 07:03:50|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1649747040000|2022-04-12 07:04:00|374.31|371.51|374.53|371.73|374.53|371.73|374.31|371.51|0
1649747050000|2022-04-12 07:04:10|374.75|371.95|375.41|372.61|375.41|372.61|374.75|371.95|0
1649747070000|2022-04-12 07:04:30|375.63|372.83|375.3|372.5|375.63|372.83|375.3|372.5|0
1649747080000|2022-04-12 07:04:40|375.85|373.05|376.07|373.27|376.29|373.49|375.85|373.05|0
1649747090000|2022-04-12 07:04:50|375.85|373.05|376.73|373.93|376.73|373.93|375.63|372.83|0
1649747100000|2022-04-12 07:05:00|376.97|374.57|377.85|375.45|377.85|375.45|376.97|374.57|0
1649747110000|2022-04-12 07:05:10|378.07|375.67|378.29|375.89|378.29|375.89|377.63|375.23|0
1649747120000|2022-04-12 07:05:20|378.73|376.33|378.95|376.55|379.17|376.77|378.73|376.33|0
1649747130000|2022-04-12 07:05:30|378.84|376.44|378.95|376.55|378.95|376.55|378.29|375.89|0
1649747140000|2022-04-12 07:05:40|377.85|375.45|378.07|375.67|378.07|375.67|377.85|375.45|0
1649747150000|2022-04-12 07:05:50|377.85|375.45|377.63|375.23|378.07|375.67|377.41|375.01|0
1649747160000|2022-04-12 07:06:00|377.3|374.9|377.19|374.79|377.3|374.9|377.19|374.79|0
1649747170000|2022-04-12 07:06:10|377.41|375.01|377.04|374.64|377.41|375.01|377.04|374.64|0
1649747180000|2022-04-12 07:06:20|376.6|374.2|375.06|372.66|376.82|374.42|375.06|372.66|0
1649747190000|2022-04-12 07:06:30|375.39|372.99|375.06|372.66|375.5|373.1|374.84|372.44|0
1649747200000|2022-04-12 07:06:40|374.62|372.22|375.28|372.88|375.28|372.88|374.62|372.22|0
1649747210000|2022-04-12 07:06:50|375.39|372.99|375.5|373.1|375.72|373.32|375.39|372.99|0
1649747220000|2022-04-12 07:07:00|375.39|372.99|375.94|373.54|375.94|373.54|375.39|372.99|0
1649747230000|2022-04-12 07:07:10|376.16|373.76|375.94|373.54|376.38|373.98|375.94|373.54|0
1649747240000|2022-04-12 07:07:20|375.28|372.88|375.06|372.66|375.28|372.88|375.06|372.66|0
1649747250000|2022-04-12 07:07:30|375.72|373.32|375.94|373.54|375.94|373.54|375.72|373.32|0
1649747260000|2022-04-12 07:07:40|376.16|373.76|377.04|374.64|377.04|374.64|376.16|373.76|0
1649747270000|2022-04-12 07:07:50|376.16|373.76|376.6|374.2|376.6|374.2|376.16|373.76|0
1649747280000|2022-04-12 07:08:00|376.93|374.53|375.94|373.54|376.93|374.53|375.94|373.54|0
1649747290000|2022-04-12 07:08:10|376.16|373.76|376.49|374.09|376.49|374.09|376.16|373.76|0
1649747300000|2022-04-12 07:08:20|376.16|373.76|376.6|374.2|376.6|374.2|376.16|373.76|0
1649747310000|2022-04-12 07:08:30|376.82|374.42|377.26|374.86|377.26|374.86|376.82|374.42|0
1649747320000|2022-04-12 07:08:40|377.04|374.64|377.48|375.08|377.7|375.3|377.04|374.64|0
1649747330000|2022-04-12 07:08:50|377.7|375.3|377.47|375.07|377.7|375.3|377.47|375.07|0
1649747340000|2022-04-12 07:09:00|377.7|375.3|377.25|374.85|377.7|375.3|377.03|374.63|0
1649747350000|2022-04-12 07:09:10|377.59|375.19|378.36|375.96|378.36|375.96|377.59|375.19|0
1649747360000|2022-04-12 07:09:20|377.92|375.52|377.47|375.07|378.14|375.74|377.47|375.07|0
1649747370000|2022-04-12 07:09:30|377.03|374.63|376.59|374.19|377.03|374.63|376.59|374.19|0
1649747380000|2022-04-12 07:09:40|376.81|374.41|377.03|374.63|377.03|374.63|376.59|374.19|0
1649747390000|2022-04-12 07:09:50|377.25|374.85|376.37|373.97|377.25|374.85|376.37|373.97|0
1649747400000|2022-04-12 07:10:00|376.81|374.41|375.94|373.54|377.03|374.63|375.94|373.54|0
1649747410000|2022-04-12 07:10:10|376.37|373.97|376.81|374.41|376.81|374.41|376.16|373.76|0
1649747420000|2022-04-12 07:10:20|377.03|374.63|376.37|373.97|377.25|374.85|376.37|373.97|0
1649747430000|2022-04-12 07:10:30|376.16|373.76|376.05|373.65|376.16|373.76|375.94|373.54|0
1649747440000|2022-04-12 07:10:40|375.83|373.43|376.37|373.97|376.37|373.97|375.72|373.32|0
1649747450000|2022-04-12 07:10:50|375.72|373.32|375.06|372.66|375.72|373.32|375.06|372.66|0
1649747460000|2022-04-12 07:11:00|374.62|372.22|374.18|371.78|374.62|372.22|373.96|371.56|0
1649747470000|2022-04-12 07:11:10|374.84|372.44|374.4|372|374.84|372.44|374.4|372|0
1649747480000|2022-04-12 07:11:20|374.18|371.78|374.62|372.22|374.62|372.22|374.18|371.78|0
1649747490000|2022-04-12 07:11:30|375.06|372.66|374.73|372.33|375.06|372.66|374.73|372.33|0
1649747500000|2022-04-12 07:11:40|374.84|372.44|374.18|371.78|374.84|372.44|373.96|371.56|0
1649747510000|2022-04-12 07:11:50|374.4|372|374.29|371.89|374.4|372|374.29|371.89|0
1649747520000|2022-04-12 07:12:00|374.4|372|373.85|371.45|374.4|372|373.74|371.34|0
1649747530000|2022-04-12 07:12:10|373.74|371.34|373.52|371.12|373.74|371.34|373.3|370.9|0
1649747540000|2022-04-12 07:12:20|373.08|370.68|373.2|370.8|373.3|370.9|373.08|370.68|0
1649747550000|2022-04-12 07:12:30|373.74|371.34|373.52|371.12|374.18|371.78|373.52|371.12|0
1649747560000|2022-04-12 07:12:40|373.74|371.34|373.41|371.01|373.74|371.34|373.41|371.01|0
1649747570000|2022-04-12 07:12:50|373.08|370.68|373.3|370.9|373.52|371.12|373.08|370.68|0
1649747580000|2022-04-12 07:13:00|373.08|370.68|373.3|370.9|373.3|370.9|372.98|370.58|0
1649747590000|2022-04-12 07:13:10|373.52|371.12|372.64|370.24|373.52|371.12|372.64|370.24|0
1649747600000|2022-04-12 07:13:20|372.54|370.14|372.64|370.24|372.64|370.24|372.54|370.14|0
1649747610000|2022-04-12 07:13:30|372.86|370.46|372.64|370.24|372.86|370.46|372.42|370.02|0
1649747620000|2022-04-12 07:13:40|373.41|371.01|373.52|371.12|373.52|371.12|373.41|371.01|0
1649747630000|2022-04-12 07:13:50|372.86|370.46|373.08|370.68|373.08|370.68|372.86|370.46|0
1649747640000|2022-04-12 07:14:00|373.41|371.01|373.52|371.12|373.74|371.34|373.3|370.9|0
1649747650000|2022-04-12 07:14:10|373.3|370.9|372.86|370.46|373.3|370.9|372.64|370.24|0
1649747660000|2022-04-12 07:14:20|372.76|370.36|372.42|370.02|372.76|370.36|372.42|370.02|0
1649747670000|2022-04-12 07:14:30|372.2|369.8|372.42|370.02|372.42|370.02|371.99|369.59|0
1649747680000|2022-04-12 07:14:40|372.64|370.24|373.52|371.12|373.52|371.12|372.64|370.24|0
1649747690000|2022-04-12 07:14:50|373.74|371.34|374.4|372|374.4|372|373.74|371.34|0
1649747700000|2022-04-12 07:15:00|374.18|371.78|375.27|372.87|375.27|372.87|374.18|371.78|0
1649747710000|2022-04-12 07:15:10|375.06|372.66|376.15|373.75|376.15|373.75|375.06|372.66|0
1649747720000|2022-04-12 07:15:20|375.93|373.53|376.49|374.09|376.71|374.31|375.93|373.53|0
1649747730000|2022-04-12 07:15:30|376.81|374.41|375.93|373.53|376.81|374.41|375.93|373.53|0
1649747740000|2022-04-12 07:15:40|375.83|373.43|376.05|373.65|376.05|373.65|375.83|373.43|0
1649747750000|2022-04-12 07:15:50|375.49|373.09|375.27|372.87|375.49|373.09|375.27|372.87|0
1649747760000|2022-04-12 07:16:00|375.61|373.21|375.93|373.53|375.93|373.53|375.61|373.21|0
1649747770000|2022-04-12 07:16:10|376.15|373.75|375.61|373.21|376.15|373.75|375.49|373.09|0
1649747780000|2022-04-12 07:16:20|375.83|373.43|375.61|373.21|375.93|373.53|375.49|373.09|0
1649747790000|2022-04-12 07:16:30|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1649747800000|2022-04-12 07:16:40|375.27|372.87|375.71|373.31|375.71|373.31|375.27|372.87|0
1649747810000|2022-04-12 07:16:50|375.61|373.21|375.05|372.65|375.71|373.31|375.05|372.65|0
1649747820000|2022-04-12 07:17:00|374.4|372|374.84|372.44|374.84|372.44|374.29|371.89|0
1649747830000|2022-04-12 07:17:10|375.17|372.77|375.49|373.09|375.49|373.09|375.17|372.77|0
1649747840000|2022-04-12 07:17:20|375.83|373.43|375.93|373.53|375.93|373.53|375.61|373.21|0
1649747850000|2022-04-12 07:17:30|376.15|373.75|376.37|373.97|376.37|373.97|376.15|373.75|0
1649747860000|2022-04-12 07:17:40|376.15|373.75|375.71|373.31|376.15|373.75|375.49|373.09|0
1649747870000|2022-04-12 07:17:50|376.05|373.65|376.59|374.19|376.59|374.19|376.05|373.65|0
1649747880000|2022-04-12 07:18:00|376.81|374.41|376.81|374.41|376.81|374.41|376.81|374.41|0
1649747890000|2022-04-12 07:18:10|377.15|374.75|378.03|375.63|378.03|375.63|377.15|374.75|0
1649747900000|2022-04-12 07:18:20|378.57|376.17|380.12|377.72|380.12|377.72|378.57|376.17|0
1649747910000|2022-04-12 07:18:30|380.78|378.38|380.56|378.16|380.78|378.38|380.34|377.94|0
1649747920000|2022-04-12 07:18:40|380.34|377.94|380.34|377.94|380.56|378.16|380.34|377.94|0
1649747930000|2022-04-12 07:18:50|380.01|377.61|379.67|377.27|380.12|377.72|379.67|377.27|0
1649747940000|2022-04-12 07:19:00|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1649747950000|2022-04-12 07:19:10|379.01|376.61|379.35|376.95|379.35|376.95|379.01|376.61|0
1649747960000|2022-04-12 07:19:20|379.23|376.83|379.01|376.61|379.45|377.05|379.01|376.61|0
1649747970000|2022-04-12 07:19:30|379.23|376.83|379.13|376.73|379.23|376.83|379.01|376.61|0
1649747980000|2022-04-12 07:19:40|379.01|376.61|378.79|376.39|379.01|376.61|378.35|375.95|0
1649747990000|2022-04-12 07:19:50|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1649748000000|2022-04-12 07:20:00|378.79|376.39|378.35|375.95|378.79|376.39|378.35|375.95|0
1649748010000|2022-04-12 07:20:10|377.91|375.51|377.25|374.85|377.91|375.51|377.03|374.63|0
1649748020000|2022-04-12 07:20:20|377.47|375.07|378.13|375.73|378.13|375.73|377.47|375.07|0
1649748030000|2022-04-12 07:20:30|378.35|375.95|378.57|376.17|378.57|376.17|378.35|375.95|0
1649748040000|2022-04-12 07:20:40|378.47|376.07|378.57|376.17|378.57|376.17|378.47|376.07|0
1649748050000|2022-04-12 07:20:50|378.35|375.95|377.81|375.41|378.35|375.95|377.81|375.41|0
1649748060000|2022-04-12 07:21:00|377.91|375.51|377.91|375.51|378.03|375.63|377.69|375.29|0
1649748070000|2022-04-12 07:21:10|377.47|375.07|377.37|374.97|377.47|375.07|377.37|374.97|0
1649748080000|2022-04-12 07:21:20|377.47|375.07|377.69|375.29|377.69|375.29|377.47|375.07|0
1649748090000|2022-04-12 07:21:30|377.91|375.51|378.13|375.73|378.13|375.73|377.69|375.29|0
1649748100000|2022-04-12 07:21:40|378.35|375.95|379.23|376.83|379.23|376.83|378.35|375.95|0
1649748110000|2022-04-12 07:21:50|379.89|377.49|380.34|377.94|380.56|378.16|379.89|377.49|0
1649748120000|2022-04-12 07:22:00|379.89|377.49|380.11|377.71|380.34|377.94|379.89|377.49|0
1649748130000|2022-04-12 07:22:10|380.78|378.38|381.44|379.04|381.44|379.04|380.78|378.38|0
1649748140000|2022-04-12 07:22:20|381.66|379.26|381.44|379.04|381.66|379.26|381.44|379.04|0
1649748150000|2022-04-12 07:22:30|381.66|379.26|382.76|380.36|382.76|380.36|381.66|379.26|0
1649748160000|2022-04-12 07:22:40|382.54|380.14|380.78|378.38|382.54|380.14|380.78|378.38|0
1649748170000|2022-04-12 07:22:50|381|378.6|380.56|378.16|381|378.6|380.34|377.94|0
1649748180000|2022-04-12 07:23:00|381|378.6|380.56|378.16|381|378.6|380.56|378.16|0
1649748190000|2022-04-12 07:23:10|380.34|377.94|378.47|376.07|380.34|377.94|378.47|376.07|0
1649748200000|2022-04-12 07:23:20|378.79|376.39|379.01|376.61|379.01|376.61|378.79|376.39|0
1649748210000|2022-04-12 07:23:30|379.13|376.73|379.23|376.83|379.23|376.83|379.13|376.73|0
1649748220000|2022-04-12 07:23:40|379.57|377.17|380.11|377.71|380.11|377.71|379.57|377.17|0
1649748230000|2022-04-12 07:23:50|380.56|378.16|379.67|377.27|380.78|378.38|379.67|377.27|0
1649748240000|2022-04-12 07:24:00|379.23|376.83|378.57|376.17|379.23|376.83|378.57|376.17|0
1649748250000|2022-04-12 07:24:10|378.13|375.73|378.13|375.73|378.25|375.85|378.13|375.73|0
1649748260000|2022-04-12 07:24:20|378.35|375.95|378.13|375.73|378.35|375.95|378.13|375.73|0
1649748270000|2022-04-12 07:24:30|377.25|374.85|377.69|375.29|377.69|375.29|377.25|374.85|0
1649748280000|2022-04-12 07:24:40|377.47|375.07|376.81|374.41|377.69|375.29|376.81|374.41|0
1649748290000|2022-04-12 07:24:50|377.03|374.63|377.25|374.85|377.25|374.85|377.03|374.63|0
1649748300000|2022-04-12 07:25:00|377.69|375.29|377.47|375.07|377.69|375.29|377.47|375.07|0
1649748310000|2022-04-12 07:25:10|377.36|374.96|376.7|374.3|377.36|374.96|376.7|374.3|0
1649748320000|2022-04-12 07:25:20|376.59|374.19|376.81|374.41|376.81|374.41|376.37|373.97|0
1649748330000|2022-04-12 07:25:30|376.48|374.08|375.71|373.31|376.48|374.08|375.71|373.31|0
1649748340000|2022-04-12 07:25:40|376.04|373.64|375.71|373.31|376.04|373.64|375.71|373.31|0
1649748350000|2022-04-12 07:25:50|375.93|373.53|375.93|373.53|376.15|373.75|375.49|373.09|0
1649748360000|2022-04-12 07:26:00|375.83|373.43|376.15|373.75|376.37|373.97|375.83|373.43|0
1649748370000|2022-04-12 07:26:10|375.71|373.31|375.71|373.31|375.71|373.31|375.61|373.21|0
1649748380000|2022-04-12 07:26:20|375.93|373.53|376.64|374.24|376.86|374.46|375.93|373.53|0
1649748390000|2022-04-12 07:26:30|376.42|374.02|376.86|374.46|377.08|374.68|376.42|374.02|0
1649748400000|2022-04-12 07:26:40|377.08|374.68|377.29|374.89|377.29|374.89|376.86|374.46|0
1649748410000|2022-04-12 07:26:50|377.19|374.79|377.08|374.68|377.19|374.79|376.86|374.46|0
1649748420000|2022-04-12 07:27:00|376.64|374.24|376.86|374.46|376.86|374.46|376.53|374.13|0
1649748430000|2022-04-12 07:27:10|377.08|374.68|377.19|374.79|377.41|375.01|377.08|374.68|0
1649748440000|2022-04-12 07:27:20|376.64|374.24|377.41|375.01|377.41|375.01|376.64|374.24|0
1649748450000|2022-04-12 07:27:30|377.29|374.89|377.29|374.89|377.63|375.23|377.29|374.89|0
1649748460000|2022-04-12 07:27:40|377.08|374.68|377.29|374.89|377.29|374.89|377.08|374.68|0
1649748470000|2022-04-12 07:27:50|377.08|374.68|377.51|375.11|377.51|375.11|377.08|374.68|0
1649748480000|2022-04-12 07:28:00|377.29|374.89|377.95|375.55|378.39|375.99|377.29|374.89|0
1649748490000|2022-04-12 07:28:10|377.73|375.33|378.39|375.99|378.39|375.99|377.73|375.33|0
1649748500000|2022-04-12 07:28:20|378.61|376.21|378.82|376.42|378.82|376.42|378.39|375.99|0
1649748510000|2022-04-12 07:28:30|378.39|375.99|377.51|375.11|378.39|375.99|377.51|375.11|0
1649748520000|2022-04-12 07:28:40|377.73|375.33|376.86|374.46|377.73|375.33|376.86|374.46|0
1649748530000|2022-04-12 07:28:50|377.08|374.68|377.73|375.33|377.73|375.33|377.08|374.68|0
1649748540000|2022-04-12 07:29:00|377.84|375.44|377.84|375.44|377.84|375.44|377.84|375.44|0
1649748550000|2022-04-12 07:29:10|377.73|375.33|377.41|375.01|377.73|375.33|377.41|375.01|0
1649748560000|2022-04-12 07:29:20|377.29|374.89|376.86|374.46|377.51|375.11|376.86|374.46|0
1649748570000|2022-04-12 07:29:30|377.07|374.67|377.07|374.67|377.07|374.67|377.07|374.67|0
1649748580000|2022-04-12 07:29:40|376.97|374.57|376.86|374.46|376.97|374.57|376.86|374.46|0
1649748590000|2022-04-12 07:29:50|376.75|374.35|376.64|374.24|376.86|374.46|376.64|374.24|0
1649748600000|2022-04-12 07:30:00|376.86|374.46|377.73|375.33|377.73|375.33|376.86|374.46|0
1649748610000|2022-04-12 07:30:10|377.51|375.11|377.07|374.67|377.73|375.33|377.07|374.67|0
1649748620000|2022-04-12 07:30:20|377.29|374.89|377.73|375.33|377.73|375.33|377.29|374.89|0
1649748630000|2022-04-12 07:30:30|377.51|375.11|377.95|375.55|377.95|375.55|377.51|375.11|0
1649748640000|2022-04-12 07:30:40|378.39|375.99|378.39|375.99|378.39|375.99|378.28|375.88|0
1649748650000|2022-04-12 07:30:50|378.82|376.42|379.04|376.64|379.7|377.3|378.82|376.42|0
1649748660000|2022-04-12 07:31:00|379.7|377.3|379.04|376.64|379.7|377.3|379.04|376.64|0
1649748670000|2022-04-12 07:31:10|379.26|376.86|379.04|376.64|379.26|376.86|378.61|376.21|0
1649748680000|2022-04-12 07:31:20|379.26|376.86|380.36|377.96|380.36|377.96|379.26|376.86|0
1649748690000|2022-04-12 07:31:30|380.58|378.18|381.23|378.83|381.23|378.83|380.58|378.18|0
1649748700000|2022-04-12 07:31:40|381.01|378.61|381.45|379.05|381.45|379.05|381.01|378.61|0
1649748710000|2022-04-12 07:31:50|381.23|378.83|381.01|378.61|381.45|379.05|381.01|378.61|0
1649748720000|2022-04-12 07:32:00|380.8|378.4|380.69|378.29|381.01|378.61|380.69|378.29|0
1649748730000|2022-04-12 07:32:10|380.36|377.96|380.8|378.4|380.8|378.4|380.36|377.96|0
1649748740000|2022-04-12 07:32:20|380.58|378.18|380.58|378.18|380.58|378.18|380.36|377.96|0
1649748750000|2022-04-12 07:32:30|380.69|378.29|381.01|378.61|381.01|378.61|380.69|378.29|0
1649748760000|2022-04-12 07:32:40|381.45|379.05|381.89|379.49|381.89|379.49|381.45|379.05|0
1649748770000|2022-04-12 07:32:50|381.79|379.39|381.89|379.49|381.89|379.49|381.79|379.39|0
1649748780000|2022-04-12 07:33:00|381.67|379.27|381.67|379.27|381.89|379.49|381.57|379.17|0
1649748790000|2022-04-12 07:33:10|381.89|379.49|381.89|379.49|382.11|379.71|381.89|379.49|0
1649748800000|2022-04-12 07:33:20|381.67|379.27|380.8|378.4|381.67|379.27|380.8|378.4|0
1649748810000|2022-04-12 07:33:30|380.36|377.96|381.01|378.61|381.23|378.83|380.36|377.96|0
1649748820000|2022-04-12 07:33:40|381.23|378.83|381.89|379.49|381.89|379.49|381.23|378.83|0
1649748830000|2022-04-12 07:33:50|382.11|379.71|381.89|379.49|382.11|379.71|381.89|379.49|0
1649748840000|2022-04-12 07:34:00|381.45|379.05|381.23|378.83|381.45|379.05|381.23|378.83|0
1649748850000|2022-04-12 07:34:10|381.35|378.95|381.23|378.83|381.45|379.05|381.23|378.83|0
1649748860000|2022-04-12 07:34:20|381.45|379.05|381.23|378.83|381.45|379.05|381.23|378.83|0
1649748870000|2022-04-12 07:34:30|381.45|379.05|380.79|378.39|381.45|379.05|380.79|378.39|0
1649748880000|2022-04-12 07:34:40|380.58|378.18|380.47|378.07|380.79|378.39|380.47|378.07|0
1649748890000|2022-04-12 07:34:50|380.58|378.18|380.36|377.96|380.58|378.18|380.36|377.96|0
1649748900000|2022-04-12 07:35:00|380.58|378.18|380.36|377.96|380.58|378.18|380.36|377.96|0
1649748910000|2022-04-12 07:35:10|380.79|378.39|380.58|378.18|381.01|378.61|380.58|378.18|0
1649748920000|2022-04-12 07:35:20|380.36|377.96|380.36|377.96|380.36|377.96|380.14|377.74|0
1649748930000|2022-04-12 07:35:30|380.79|378.39|380.69|378.29|380.79|378.39|380.69|378.29|0
1649748940000|2022-04-12 07:35:40|380.58|378.18|381.01|378.61|381.01|378.61|380.58|378.18|0
1649748950000|2022-04-12 07:35:50|380.58|378.18|381.13|378.73|381.23|378.83|380.58|378.18|0
1649748960000|2022-04-12 07:36:00|381.23|378.83|381.35|378.95|381.35|378.95|381.23|378.83|0
1649748970000|2022-04-12 07:36:10|381.45|379.05|381.35|378.95|381.45|379.05|381.35|378.95|0
1649748980000|2022-04-12 07:36:20|381.23|378.83|381.35|378.95|381.45|379.05|381.01|378.61|0
1649748990000|2022-04-12 07:36:30|381.45|379.05|382.11|379.71|382.11|379.71|381.45|379.05|0
1649749000000|2022-04-12 07:36:40|382.33|379.93|382.55|380.15|382.55|380.15|381.89|379.49|0
1649749010000|2022-04-12 07:36:50|382.44|380.04|382.33|379.93|382.55|380.15|382.33|379.93|0
1649749020000|2022-04-12 07:37:00|382.55|380.15|382.77|380.37|382.77|380.37|382.55|380.15|0
1649749030000|2022-04-12 07:37:10|382.66|380.26|382.33|379.93|382.77|380.37|382.33|379.93|0
1649749040000|2022-04-12 07:37:20|382.77|380.37|384.09|381.69|384.09|381.69|382.77|380.37|0
1649749050000|2022-04-12 07:37:30|384.31|381.91|384.31|381.91|384.31|381.91|384.09|381.69|0
1649749060000|2022-04-12 07:37:40|384.09|381.69|384.09|381.69|384.09|381.69|383.87|381.47|0
1649749070000|2022-04-12 07:37:50|383.87|381.47|383.21|380.81|383.87|381.47|383.21|380.81|0
1649749080000|2022-04-12 07:38:00|382.99|380.59|382.77|380.37|382.99|380.59|382.77|380.37|0
1649749090000|2022-04-12 07:38:10|382.44|380.04|382.11|379.71|382.55|380.15|382.11|379.71|0
1649749100000|2022-04-12 07:38:20|382.22|379.82|382.77|380.37|382.77|380.37|382.22|379.82|0
1649749110000|2022-04-12 07:38:30|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1649749120000|2022-04-12 07:38:40|382.77|380.37|382.66|380.26|382.77|380.37|382.66|380.26|0
1649749130000|2022-04-12 07:38:50|382.99|380.59|382.55|380.15|382.99|380.59|382.55|380.15|0
1649749140000|2022-04-12 07:39:00|382.22|379.82|381.89|379.49|382.22|379.82|381.89|379.49|0
1649749150000|2022-04-12 07:39:10|382.11|379.71|382.11|379.71|382.55|380.15|382.11|379.71|0
1649749160000|2022-04-12 07:39:20|382.33|379.93|381.78|379.38|382.33|379.93|381.67|379.27|0
1649749170000|2022-04-12 07:39:30|381.67|379.27|381.23|378.83|381.67|379.27|381.23|378.83|0
1649749180000|2022-04-12 07:39:40|381.67|379.27|381.67|379.27|381.89|379.49|381.67|379.27|0
1649749190000|2022-04-12 07:39:50|381.45|379.05|381.89|379.49|381.89|379.49|381.45|379.05|0
1649749200000|2022-04-12 07:40:00|382.33|379.93|382.33|379.93|382.33|379.93|382.11|379.71|0
1649749210000|2022-04-12 07:40:10|382.55|380.15|382.11|379.71|382.55|380.15|382.11|379.71|0
1649749220000|2022-04-12 07:40:20|381.78|379.38|381.67|379.27|381.78|379.38|381.67|379.27|0
1649749230000|2022-04-12 07:40:30|381.89|379.49|381.67|379.27|381.89|379.49|381.67|379.27|0
1649749240000|2022-04-12 07:40:40|381.45|379.05|381.89|379.49|381.89|379.49|381.45|379.05|0
1649749250000|2022-04-12 07:40:50|382|379.6|381.89|379.49|382|379.6|381.78|379.38|0
1649749260000|2022-04-12 07:41:00|382.11|379.71|382.22|379.82|382.44|380.04|382.11|379.71|0
1649749270000|2022-04-12 07:41:10|382.55|380.15|382.44|380.04|382.55|380.15|382.33|379.93|0
1649749280000|2022-04-12 07:41:20|382.55|380.15|382.33|379.93|382.55|380.15|382.22|379.82|0
1649749290000|2022-04-12 07:41:30|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1649749300000|2022-04-12 07:41:40|382.77|380.37|382.33|379.93|382.77|380.37|382.33|379.93|0
1649749310000|2022-04-12 07:41:50|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1649749320000|2022-04-12 07:42:00|382.99|380.59|384.09|381.69|384.09|381.69|382.77|380.37|0
1649749330000|2022-04-12 07:42:10|383.76|381.36|383.65|381.25|383.87|381.47|383.65|381.25|0
1649749340000|2022-04-12 07:42:20|383.43|381.03|383.87|381.47|383.87|381.47|383.43|381.03|0
1649749350000|2022-04-12 07:42:30|383.65|381.25|383.21|380.81|383.65|381.25|383.21|380.81|0
1649749360000|2022-04-12 07:42:40|383.65|381.25|383.43|381.03|383.65|381.25|383.43|381.03|0
1649749370000|2022-04-12 07:42:50|383.32|380.92|382.77|380.37|383.32|380.92|382.77|380.37|0
1649749380000|2022-04-12 07:43:00|382.88|380.48|382.99|380.59|382.99|380.59|382.88|380.48|0
1649749390000|2022-04-12 07:43:10|383.21|380.81|383.43|381.03|383.43|381.03|383.21|380.81|0
1649749400000|2022-04-12 07:43:20|383.54|381.14|383.65|381.25|383.76|381.36|383.43|381.03|0
1649749410000|2022-04-12 07:43:30|383.43|381.03|383.65|381.25|383.65|381.25|383.43|381.03|0
1649749420000|2022-04-12 07:43:40|383.54|381.14|383.87|381.47|383.87|381.47|383.54|381.14|0
1649749430000|2022-04-12 07:43:50|384.53|382.13|385.19|382.79|385.19|382.79|384.53|382.13|0
1649749440000|2022-04-12 07:44:00|385.08|382.68|383.87|381.47|385.08|382.68|383.87|381.47|0
1649749450000|2022-04-12 07:44:10|384.31|381.91|384.09|381.69|384.42|382.02|384.09|381.69|0
1649749460000|2022-04-12 07:44:20|383.98|381.58|384.31|381.91|384.31|381.91|383.98|381.58|0
1649749470000|2022-04-12 07:44:30|384.09|381.69|384.31|381.91|384.53|382.13|384.09|381.69|0
1649749480000|2022-04-12 07:44:40|384.53|382.13|384.2|381.8|384.53|382.13|384.09|381.69|0
1649749490000|2022-04-12 07:44:50|384.31|381.91|384.09|381.69|384.53|382.13|384.09|381.69|0
1649749500000|2022-04-12 07:45:00|384.75|382.35|384.31|381.91|384.97|382.57|384.31|381.91|0
1649749510000|2022-04-12 07:45:10|384.09|381.69|383.87|381.47|384.09|381.69|383.87|381.47|0
1649749520000|2022-04-12 07:45:20|383.65|381.25|383.87|381.47|383.87|381.47|383.65|381.25|0
1649749530000|2022-04-12 07:45:30|383.65|381.25|383.87|381.47|383.98|381.58|383.65|381.25|0
1649749540000|2022-04-12 07:45:40|383.98|381.58|383.76|381.36|383.98|381.58|383.65|381.25|0
1649749550000|2022-04-12 07:45:50|383.65|381.25|382.88|380.48|383.76|381.36|382.88|380.48|0
1649749560000|2022-04-12 07:46:00|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1649749570000|2022-04-12 07:46:10|383.1|380.7|382|379.6|383.1|380.7|382|379.6|0
1649749580000|2022-04-12 07:46:20|382.33|379.93|381.67|379.27|382.33|379.93|381.67|379.27|0
1649749590000|2022-04-12 07:46:30|381.45|379.05|380.91|378.51|381.45|379.05|380.91|378.51|0
1649749600000|2022-04-12 07:46:40|381.01|378.61|381.45|379.05|381.45|379.05|381.01|378.61|0
1649749610000|2022-04-12 07:46:50|381.23|378.83|380.57|378.17|381.23|378.83|380.57|378.17|0
1649749620000|2022-04-12 07:47:00|380.79|378.39|380.57|378.17|380.79|378.39|380.57|378.17|0
1649749630000|2022-04-12 07:47:10|380.35|377.95|380.13|377.73|380.35|377.95|380.13|377.73|0
1649749640000|2022-04-12 07:47:20|380.35|377.95|380.35|377.95|380.47|378.07|380.35|377.95|0
1649749650000|2022-04-12 07:47:30|380.57|378.17|380.57|378.17|380.79|378.39|380.57|378.17|0
1649749670000|2022-04-12 07:47:50|380.47|378.07|380.25|377.85|380.57|378.17|380.25|377.85|0
1649749680000|2022-04-12 07:48:00|380.13|377.73|380.13|377.73|380.35|377.95|380.13|377.73|0
1649749690000|2022-04-12 07:48:10|380.25|377.85|380.35|377.95|380.35|377.95|380.25|377.85|0
1649749700000|2022-04-12 07:48:20|380.13|377.73|379.91|377.51|380.25|377.85|379.91|377.51|0
1649749710000|2022-04-12 07:48:30|380.13|377.73|380.13|377.73|380.13|377.73|380.13|377.73|0
1649749720000|2022-04-12 07:48:40|380.25|377.85|379.91|377.51|380.25|377.85|379.91|377.51|0
1649749730000|2022-04-12 07:48:50|380.57|378.17|380.35|377.95|380.57|378.17|380.13|377.73|0
1649749740000|2022-04-12 07:49:00|380.57|378.17|380.47|378.07|380.57|378.17|380.13|377.73|0
1649749750000|2022-04-12 07:49:10|380.35|377.95|379.69|377.29|380.47|378.07|379.69|377.29|0
1649749760000|2022-04-12 07:49:20|379.04|376.64|379.69|377.29|379.69|377.29|379.04|376.64|0
1649749770000|2022-04-12 07:49:30|379.48|377.08|379.69|377.29|379.69|377.29|379.48|377.08|0
1649749780000|2022-04-12 07:49:40|379.48|377.08|379.26|376.86|379.48|377.08|379.26|376.86|0
1649749790000|2022-04-12 07:49:50|379.04|376.64|378.38|375.98|379.04|376.64|378.38|375.98|0
1649749800000|2022-04-12 07:50:00|378.6|376.2|379.69|377.29|379.91|377.51|378.6|376.2|0
1649749810000|2022-04-12 07:50:10|379.47|377.07|379.59|377.19|379.59|377.19|379.26|376.86|0
1649749820000|2022-04-12 07:50:20|379.26|376.86|379.04|376.64|379.26|376.86|379.04|376.64|0
1649749830000|2022-04-12 07:50:30|379.26|376.86|379.47|377.07|379.47|377.07|379.26|376.86|0
1649749840000|2022-04-12 07:50:40|379.81|377.41|380.13|377.73|380.13|377.73|379.81|377.41|0
1649749850000|2022-04-12 07:50:50|379.69|377.29|379.91|377.51|379.91|377.51|379.69|377.29|0
1649749860000|2022-04-12 07:51:00|380.13|377.73|380.25|377.85|380.35|377.95|380.13|377.73|0
1649749870000|2022-04-12 07:51:10|380.35|377.95|379.81|377.41|380.35|377.95|379.81|377.41|0
1649749880000|2022-04-12 07:51:20|379.91|377.51|380.13|377.73|380.13|377.73|379.91|377.51|0
1649749890000|2022-04-12 07:51:30|380.35|377.95|380.13|377.73|380.35|377.95|380.13|377.73|0
1649749900000|2022-04-12 07:51:40|380.03|377.63|379.69|377.29|380.03|377.63|379.69|377.29|0
1649749910000|2022-04-12 07:51:50|379.81|377.41|379.04|376.64|379.81|377.41|379.04|376.64|0
1649749920000|2022-04-12 07:52:00|379.59|377.19|379.47|377.07|379.59|377.19|379.26|376.86|0
1649749930000|2022-04-12 07:52:10|379.59|377.19|380.57|378.17|380.57|378.17|379.59|377.19|0
1649749940000|2022-04-12 07:52:20|380.35|377.95|380.35|377.95|380.35|377.95|380.13|377.73|0
1649749950000|2022-04-12 07:52:30|380.57|378.17|380.68|378.28|380.79|378.39|380.57|378.17|0
1649749960000|2022-04-12 07:52:40|380.57|378.17|381.01|378.61|381.01|378.61|380.57|378.17|0
1649749970000|2022-04-12 07:52:50|380.9|378.5|380.57|378.17|380.9|378.5|380.57|378.17|0
1649749980000|2022-04-12 07:53:00|380.68|378.28|380.57|378.17|380.68|378.28|380.57|378.17|0
1649749990000|2022-04-12 07:53:10|380.13|377.73|380.25|377.85|380.25|377.85|380.13|377.73|0
1649750000000|2022-04-12 07:53:20|380.13|377.73|379.47|377.07|380.13|377.73|379.47|377.07|0
1649750010000|2022-04-12 07:53:30|378.93|376.53|379.15|376.75|379.15|376.75|378.93|376.53|0
1649750020000|2022-04-12 07:53:40|379.04|376.64|379.15|376.75|379.25|376.85|379.04|376.64|0
1649750030000|2022-04-12 07:53:50|379.25|376.85|379.04|376.64|379.47|377.07|379.04|376.64|0
1649750040000|2022-04-12 07:54:00|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1649750050000|2022-04-12 07:54:10|378.38|375.98|377.5|375.1|378.38|375.98|377.5|375.1|0
1649750060000|2022-04-12 07:54:20|377.07|374.67|376.53|374.13|377.07|374.67|376.19|373.79|0
1649750070000|2022-04-12 07:54:30|376.41|374.01|376.41|374.01|376.41|374.01|376.19|373.79|0
1649750080000|2022-04-12 07:54:40|376.74|374.34|377.5|375.1|377.5|375.1|376.74|374.34|0
1649750090000|2022-04-12 07:54:50|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1649750100000|2022-04-12 07:55:00|377.29|374.89|377.72|375.32|377.72|375.32|377.29|374.89|0
1649750110000|2022-04-12 07:55:10|377.5|375.1|377.29|374.89|377.5|375.1|377.07|374.67|0
1649750120000|2022-04-12 07:55:20|377.5|375.1|377.29|374.89|377.72|375.32|377.29|374.89|0
1649750130000|2022-04-12 07:55:30|377.4|375|377.07|374.67|377.5|375.1|377.07|374.67|0
1649750140000|2022-04-12 07:55:40|376.96|374.56|376.09|373.69|376.96|374.56|376.09|373.69|0
1649750150000|2022-04-12 07:55:50|375.97|373.57|375.97|373.57|375.97|373.57|375.87|373.47|0
1649750160000|2022-04-12 07:56:00|376.09|373.69|376.31|373.91|376.41|374.01|376.09|373.69|0
1649750170000|2022-04-12 07:56:10|376.19|373.79|375.87|373.47|376.19|373.79|375.87|373.47|0
1649750180000|2022-04-12 07:56:20|375.97|373.57|376.19|373.79|376.31|373.91|375.97|373.57|0
1649750190000|2022-04-12 07:56:30|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1649750200000|2022-04-12 07:56:40|376.63|374.23|376.74|374.34|376.74|374.34|376.41|374.01|0
1649750210000|2022-04-12 07:56:50|376.85|374.45|376.52|374.12|376.85|374.45|376.41|374.01|0
1649750220000|2022-04-12 07:57:00|376.74|374.34|376.85|374.45|376.85|374.45|376.41|374.01|0
1649750230000|2022-04-12 07:57:10|377.07|374.67|377.07|374.67|377.28|374.88|377.07|374.67|0
1649750240000|2022-04-12 07:57:20|377.18|374.78|376.96|374.56|377.28|374.88|376.85|374.45|0
1649750250000|2022-04-12 07:57:30|376.85|374.45|376.63|374.23|377.28|374.88|376.63|374.23|0
1649750260000|2022-04-12 07:57:40|376.74|374.34|376.41|374.01|376.74|374.34|376.41|374.01|0
1649750270000|2022-04-12 07:57:50|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1649750280000|2022-04-12 07:58:00|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1649750290000|2022-04-12 07:58:10|375.97|373.57|376.41|374.01|376.63|374.23|375.97|373.57|0
1649750300000|2022-04-12 07:58:20|376.63|374.23|376.63|374.23|376.63|374.23|376.52|374.12|0
1649750310000|2022-04-12 07:58:30|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1649750320000|2022-04-12 07:58:40|376.85|374.45|376.63|374.23|376.85|374.45|376.63|374.23|0
1649750330000|2022-04-12 07:58:50|376.74|374.34|377.07|374.67|377.07|374.67|376.63|374.23|0
1649750340000|2022-04-12 07:59:00|376.85|374.45|376.41|374.01|376.85|374.45|376.41|374.01|0
1649750350000|2022-04-12 07:59:10|376.63|374.23|376.63|374.23|376.63|374.23|376.19|373.79|0
1649750360000|2022-04-12 07:59:20|376.41|374.01|376.31|373.91|376.41|374.01|376.31|373.91|0
1649750370000|2022-04-12 07:59:30|376.09|373.69|376.63|374.23|376.63|374.23|376.09|373.69|0
1649750380000|2022-04-12 07:59:40|376.74|374.34|376.74|374.34|376.74|374.34|376.63|374.23|0
1649750390000|2022-04-12 07:59:50|377.5|375.1|377.07|374.67|377.5|375.1|377.07|374.67|0
1649750400000|2022-04-12 08:00:00|376.96|374.56|377.94|375.54|377.94|375.54|376.96|374.56|0
1649750410000|2022-04-12 08:00:10|378.16|375.76|378.16|375.76|378.16|375.76|378.05|375.65|0
1649750420000|2022-04-12 08:00:20|378.38|375.98|378.38|375.98|378.38|375.98|377.94|375.54|0
1649750430000|2022-04-12 08:00:30|378.16|375.76|377.5|375.1|378.16|375.76|377.5|375.1|0
1649750440000|2022-04-12 08:00:40|377.07|374.67|376.85|374.45|377.28|374.88|376.85|374.45|0
1649750450000|2022-04-12 08:00:50|376.96|374.56|377.06|374.66|377.06|374.66|376.85|374.45|0
1649750460000|2022-04-12 08:01:00|376.63|374.23|375.54|373.14|376.85|374.45|375.54|373.14|0
1649750470000|2022-04-12 08:01:10|375.1|372.7|375.54|373.14|375.54|373.14|375.1|372.7|0
1649750480000|2022-04-12 08:01:20|375.32|372.92|375.32|372.92|375.32|372.92|374.88|372.48|0
1649750490000|2022-04-12 08:01:30|375.54|373.14|375.75|373.35|375.75|373.35|375.54|373.14|0
1649750500000|2022-04-12 08:01:40|375.32|372.92|375.1|372.7|375.32|372.92|375.1|372.7|0
1649750510000|2022-04-12 08:01:50|375.32|372.92|375.65|373.25|375.97|373.57|375.32|372.92|0
1649750520000|2022-04-12 08:02:00|375.75|373.35|375.97|373.57|375.97|373.57|375.75|373.35|0
1649750530000|2022-04-12 08:02:10|375.75|373.35|376.41|374.01|376.41|374.01|375.75|373.35|0
1649750540000|2022-04-12 08:02:20|376.19|373.79|375.75|373.35|376.63|374.23|375.75|373.35|0
1649750550000|2022-04-12 08:02:30|375.65|373.25|375.32|372.92|375.65|373.25|375.32|372.92|0
1649750560000|2022-04-12 08:02:40|375.54|373.14|375.1|372.7|375.54|373.14|375.1|372.7|0
1649750570000|2022-04-12 08:02:50|375.21|372.81|375.32|372.92|375.32|372.92|375.21|372.81|0
1649750580000|2022-04-12 08:03:00|375.43|373.03|375.75|373.35|375.75|373.35|375.43|373.03|0
1649750590000|2022-04-12 08:03:10|376.19|373.79|375.97|373.57|376.19|373.79|375.97|373.57|0
1649750600000|2022-04-12 08:03:20|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1649750610000|2022-04-12 08:03:30|375.97|373.57|375.54|373.14|375.97|373.57|375.54|373.14|0
1649750620000|2022-04-12 08:03:40|375.43|373.03|375.75|373.35|375.75|373.35|375.43|373.03|0
1649750630000|2022-04-12 08:03:50|375.87|373.47|375.54|373.14|375.97|373.57|375.54|373.14|0
1649750640000|2022-04-12 08:04:00|375.75|373.35|375.97|373.57|375.97|373.57|375.75|373.35|0
1649750650000|2022-04-12 08:04:10|376.19|373.79|376.19|373.79|376.41|374.01|376.19|373.79|0
1649750660000|2022-04-12 08:04:20|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1649750670000|2022-04-12 08:04:30|376.19|373.79|376.63|374.23|376.63|374.23|376.19|373.79|0
1649750680000|2022-04-12 08:04:40|376.85|374.45|377.83|375.43|377.83|375.43|376.85|374.45|0
1649750690000|2022-04-12 08:04:50|378.05|375.65|377.72|375.32|378.05|375.65|377.72|375.32|0
1649750700000|2022-04-12 08:05:00|377.83|375.43|376.63|374.23|377.83|375.43|376.41|374.01|0
1649750710000|2022-04-12 08:05:10|376.85|374.45|377.28|374.88|377.28|374.88|376.85|374.45|0
1649750720000|2022-04-12 08:05:20|377.06|374.66|377.06|374.66|377.28|374.88|377.06|374.66|0
1649750730000|2022-04-12 08:05:30|377.28|374.88|377.5|375.1|377.72|375.32|377.28|374.88|0
1649750740000|2022-04-12 08:05:40|377.28|374.88|376.84|374.44|377.28|374.88|376.84|374.44|0
1649750750000|2022-04-12 08:05:50|377.06|374.66|377.28|374.88|377.28|374.88|377.06|374.66|0
1649750760000|2022-04-12 08:06:00|377.18|374.78|377.18|374.78|377.18|374.78|377.18|374.78|0
1649750770000|2022-04-12 08:06:10|376.84|374.44|376.84|374.44|376.84|374.44|376.19|373.79|0
1649750790000|2022-04-12 08:06:30|377.06|374.66|378.16|375.76|378.16|375.76|377.06|374.66|0
1649750800000|2022-04-12 08:06:40|378.05|375.65|377.72|375.32|378.05|375.65|377.72|375.32|0
1649750810000|2022-04-12 08:06:50|377.94|375.54|377.94|375.54|377.94|375.54|377.72|375.32|0
1649750820000|2022-04-12 08:07:00|378.16|375.76|378.38|375.98|378.38|375.98|378.16|375.76|0
1649750830000|2022-04-12 08:07:10|378.16|375.76|377.94|375.54|378.16|375.76|377.94|375.54|0
1649750840000|2022-04-12 08:07:20|378.05|375.65|377.83|375.43|378.05|375.65|377.83|375.43|0
1649750850000|2022-04-12 08:07:30|377.94|375.54|378.16|375.76|378.59|376.19|377.94|375.54|0
1649750860000|2022-04-12 08:07:40|377.94|375.54|378.05|375.65|378.05|375.65|377.94|375.54|0
1649750870000|2022-04-12 08:07:50|378.37|375.97|378.37|375.97|378.59|376.19|378.37|375.97|0
1649750880000|2022-04-12 08:08:00|378.16|375.76|378.37|375.97|378.37|375.97|378.16|375.76|0
1649750890000|2022-04-12 08:08:10|378.16|375.76|378.16|375.76|378.37|375.97|378.16|375.76|0
1649750900000|2022-04-12 08:08:20|377.94|375.54|378.16|375.76|378.16|375.76|377.94|375.54|0
1649750920000|2022-04-12 08:08:40|378.27|375.87|377.94|375.54|378.27|375.87|377.94|375.54|0
1649750930000|2022-04-12 08:08:50|377.61|375.21|377.72|375.32|377.72|375.32|377.61|375.21|0
1649750940000|2022-04-12 08:09:00|377.5|375.1|377.06|374.66|377.5|375.1|377.06|374.66|0
1649750950000|2022-04-12 08:09:10|377.28|374.88|376.63|374.23|377.28|374.88|376.63|374.23|0
1649750960000|2022-04-12 08:09:20|376.84|374.44|376.84|374.44|376.84|374.44|376.84|374.44|0
1649750970000|2022-04-12 08:09:30|376.63|374.23|376.74|374.34|376.74|374.34|376.41|374.01|0
1649750980000|2022-04-12 08:09:40|376.63|374.23|376.41|374.01|376.63|374.23|376.41|374.01|0
1649750990000|2022-04-12 08:09:50|376.63|374.23|376.41|374.01|376.63|374.23|376.19|373.79|0
1649751000000|2022-04-12 08:10:00|376.19|373.79|376.19|373.79|376.19|373.79|375.97|373.57|0
1649751010000|2022-04-12 08:10:10|375.75|373.35|375.53|373.13|375.75|373.35|375.53|373.13|0
1649751020000|2022-04-12 08:10:20|375.43|373.03|374.88|372.48|375.53|373.13|374.88|372.48|0
1649751030000|2022-04-12 08:10:30|375.1|372.7|375.86|373.46|375.86|373.46|375.1|372.7|0
1649751040000|2022-04-12 08:10:40|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1649751050000|2022-04-12 08:10:50|376.19|373.79|375.53|373.13|376.19|373.79|375.53|373.13|0
1649751060000|2022-04-12 08:11:00|375.65|373.25|374.88|372.48|375.65|373.25|374.88|372.48|0
1649751070000|2022-04-12 08:11:10|375.1|372.7|375.31|372.91|375.31|372.91|374.99|372.59|0
1649751080000|2022-04-12 08:11:20|375.53|373.13|375.43|373.03|375.53|373.13|375.43|373.03|0
1649751090000|2022-04-12 08:11:30|375.65|373.25|375.53|373.13|375.65|373.25|375.31|372.91|0
1649751100000|2022-04-12 08:11:40|375.75|373.35|375.53|373.13|375.75|373.35|375.53|373.13|0
1649751110000|2022-04-12 08:11:50|375.75|373.35|375.53|373.13|375.75|373.35|375.53|373.13|0
1649751120000|2022-04-12 08:12:00|375.75|373.35|375.97|373.57|375.97|373.57|375.75|373.35|0
1649751130000|2022-04-12 08:12:10|375.75|373.35|375.75|373.35|375.75|373.35|375.53|373.13|0
1649751140000|2022-04-12 08:12:20|375.53|373.13|375.53|373.13|375.53|373.13|375.31|372.91|0
1649751150000|2022-04-12 08:12:30|375.43|373.03|375.43|373.03|375.43|373.03|375.43|373.03|0
1649751160000|2022-04-12 08:12:40|375.65|373.25|375.1|372.7|375.65|373.25|375.1|372.7|0
1649751170000|2022-04-12 08:12:50|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1649751180000|2022-04-12 08:13:00|375.31|372.91|375.53|373.13|375.53|373.13|375.31|372.91|0
1649751190000|2022-04-12 08:13:10|375.75|373.35|375.75|373.35|375.86|373.46|375.75|373.35|0
1649751200000|2022-04-12 08:13:20|375.65|373.25|375.97|373.57|375.97|373.57|375.65|373.25|0
1649751210000|2022-04-12 08:13:30|376.41|374.01|376.62|374.22|376.62|374.22|376.41|374.01|0
1649751220000|2022-04-12 08:13:40|376.41|374.01|375.97|373.57|376.41|374.01|375.97|373.57|0
1649751230000|2022-04-12 08:13:50|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1649751240000|2022-04-12 08:14:00|375.97|373.57|375.75|373.35|375.97|373.57|375.75|373.35|0
1649751250000|2022-04-12 08:14:10|375.53|373.13|374.88|372.48|375.53|373.13|374.66|372.26|0
1649751260000|2022-04-12 08:14:20|374.66|372.26|374.34|371.94|374.66|372.26|374.34|371.94|0
1649751270000|2022-04-12 08:14:30|374.22|371.82|374.44|372.04|374.44|372.04|374.22|371.82|0
1649751280000|2022-04-12 08:14:40|374.34|371.94|374.99|372.59|374.99|372.59|374.34|371.94|0
1649751290000|2022-04-12 08:14:50|374.44|372.04|374.44|372.04|374.66|372.26|374.44|372.04|0
1649751300000|2022-04-12 08:15:00|374.22|371.82|374.01|371.61|374.44|372.04|374.01|371.61|0
1649751310000|2022-04-12 08:15:10|374.22|371.82|374.88|372.48|374.88|372.48|374.22|371.82|0
1649751320000|2022-04-12 08:15:20|374.44|372.04|374.44|372.04|374.44|372.04|374.22|371.82|0
1649751330000|2022-04-12 08:15:30|374.22|371.82|374.44|372.04|374.44|372.04|374.22|371.82|0
1649751340000|2022-04-12 08:15:40|374.22|371.82|374.44|372.04|374.44|372.04|374.22|371.82|0
1649751350000|2022-04-12 08:15:50|374.34|371.94|374.22|371.82|374.34|371.94|374.22|371.82|0
1649751360000|2022-04-12 08:16:00|374|371.6|373.46|371.06|374|371.6|373.46|371.06|0
1649751370000|2022-04-12 08:16:10|373.25|370.85|373.35|370.95|373.35|370.95|373.25|370.85|0
1649751380000|2022-04-12 08:16:20|373.13|370.73|372.92|370.52|373.13|370.73|372.48|370.08|0
1649751390000|2022-04-12 08:16:30|372.7|370.3|372.92|370.52|373.13|370.73|372.7|370.3|0
1649751400000|2022-04-12 08:16:40|373.13|370.73|373.13|370.73|373.35|370.95|373.13|370.73|0
1649751410000|2022-04-12 08:16:50|373.57|371.17|373.79|371.39|373.79|371.39|373.57|371.17|0
1649751420000|2022-04-12 08:17:00|374|371.6|374|371.6|374|371.6|374|371.6|0
1649751430000|2022-04-12 08:17:10|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1649751440000|2022-04-12 08:17:20|374.66|372.26|374.22|371.82|374.66|372.26|374.22|371.82|0
1649751450000|2022-04-12 08:17:30|373.9|371.5|373.79|371.39|373.9|371.5|373.79|371.39|0
1649751460000|2022-04-12 08:17:40|374|371.6|374.12|371.72|374.12|371.72|374|371.6|0
1649751470000|2022-04-12 08:17:50|374|371.6|374.22|371.82|374.22|371.82|374|371.6|0
1649751480000|2022-04-12 08:18:00|374.12|371.72|374|371.6|374.22|371.82|374|371.6|0
1649751490000|2022-04-12 08:18:10|373.79|371.39|374|371.6|374|371.6|373.79|371.39|0
1649751500000|2022-04-12 08:18:20|374.22|371.82|374.44|372.04|374.44|372.04|374.22|371.82|0
1649751510000|2022-04-12 08:18:30|374.22|371.82|374.22|371.82|374.22|371.82|374.12|371.72|0
1649751520000|2022-04-12 08:18:40|374.44|372.04|374.77|372.37|374.77|372.37|374.44|372.04|0
1649751530000|2022-04-12 08:18:50|374.44|372.04|374.66|372.26|374.66|372.26|374.44|372.04|0
1649751540000|2022-04-12 08:19:00|374.77|372.37|374.55|372.15|374.77|372.37|374.55|372.15|0
1649751550000|2022-04-12 08:19:10|374.66|372.26|374.66|372.26|374.66|372.26|374.55|372.15|0
1649751560000|2022-04-12 08:19:20|374.44|372.04|374.22|371.82|374.44|372.04|374.22|371.82|0
1649751580000|2022-04-12 08:19:40|374.44|372.04|374.22|371.82|374.44|372.04|374.22|371.82|0
1649751590000|2022-04-12 08:19:50|374.33|371.93|374.22|371.82|374.44|372.04|374.22|371.82|0
1649751600000|2022-04-12 08:20:00|373.57|371.17|373.57|371.17|373.79|371.39|373.57|371.17|0
1649751610000|2022-04-12 08:20:10|373.46|371.06|372.04|369.64|373.46|371.06|372.04|369.64|0
1649751620000|2022-04-12 08:20:20|372.26|369.86|372.37|369.97|372.48|370.08|372.26|369.86|0
1649751630000|2022-04-12 08:20:30|372.48|370.08|372.91|370.51|372.91|370.51|372.48|370.08|0
1649751640000|2022-04-12 08:20:40|373.13|370.73|373.03|370.63|373.13|370.73|373.03|370.63|0
1649751650000|2022-04-12 08:20:50|373.13|370.73|373.13|370.73|373.35|370.95|373.13|370.73|0
1649751660000|2022-04-12 08:21:00|373.03|370.63|372.7|370.3|373.35|370.95|372.7|370.3|0
1649751670000|2022-04-12 08:21:10|372.81|370.41|372.59|370.19|372.81|370.41|372.48|370.08|0
1649751680000|2022-04-12 08:21:20|372.48|370.08|372.26|369.86|372.48|370.08|372.26|369.86|0
1649751690000|2022-04-12 08:21:30|371.83|369.43|371.61|369.21|371.83|369.43|371.61|369.21|0
1649751700000|2022-04-12 08:21:40|371.5|369.1|371.5|369.1|371.5|369.1|371.39|368.99|0
1649751710000|2022-04-12 08:21:50|371.61|369.21|372.04|369.64|372.04|369.64|371.61|369.21|0
1649751720000|2022-04-12 08:22:00|371.83|369.43|371.83|369.43|371.83|369.43|371.61|369.21|0
1649751730000|2022-04-12 08:22:10|371.61|369.21|371.72|369.32|371.83|369.43|371.61|369.21|0
1649751740000|2022-04-12 08:22:20|371.61|369.21|371.61|369.21|371.61|369.21|371.39|368.99|0
1649751750000|2022-04-12 08:22:30|371.17|368.77|370.74|368.34|371.17|368.77|370.74|368.34|0
1649751760000|2022-04-12 08:22:40|370.96|368.56|371.39|368.99|371.39|368.99|370.96|368.56|0
1649751770000|2022-04-12 08:22:50|371.61|369.21|371.61|369.21|371.61|369.21|371.61|369.21|0
1649751780000|2022-04-12 08:23:00|371.83|369.43|371.83|369.43|371.83|369.43|371.61|369.21|0
1649751790000|2022-04-12 08:23:10|371.61|369.21|371.17|368.77|371.61|369.21|371.17|368.77|0
1649751800000|2022-04-12 08:23:20|371.39|368.99|371.5|369.1|371.61|369.21|371.39|368.99|0
1649751810000|2022-04-12 08:23:30|371.39|368.99|371.83|369.43|371.83|369.43|371.29|368.89|0
1649751820000|2022-04-12 08:23:40|372.04|369.64|372.04|369.64|372.04|369.64|371.83|369.43|0
1649751830000|2022-04-12 08:23:50|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1649751840000|2022-04-12 08:24:00|372.04|369.64|372.04|369.64|372.48|370.08|372.04|369.64|0
1649751850000|2022-04-12 08:24:10|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1649751860000|2022-04-12 08:24:20|371.61|369.21|371.39|368.99|371.61|369.21|371.39|368.99|0
1649751870000|2022-04-12 08:24:30|371.61|369.21|371.61|369.21|371.61|369.21|371.39|368.99|0
1649751880000|2022-04-12 08:24:40|371.39|368.99|370.96|368.56|371.39|368.99|370.96|368.56|0
1649751890000|2022-04-12 08:24:50|371.17|368.77|371.39|368.99|371.39|368.99|370.96|368.56|0
1649751900000|2022-04-12 08:25:00|371.82|369.42|372.04|369.64|372.04|369.64|371.82|369.42|0
1649751910000|2022-04-12 08:25:10|372.48|370.08|372.7|370.3|372.7|370.3|372.48|370.08|0
1649751920000|2022-04-12 08:25:20|372.59|370.19|372.59|370.19|372.59|370.19|372.59|370.19|0
1649751930000|2022-04-12 08:25:30|372.48|370.08|373.13|370.73|373.13|370.73|372.48|370.08|0
1649751940000|2022-04-12 08:25:40|372.91|370.51|373.35|370.95|373.35|370.95|372.91|370.51|0
1649751950000|2022-04-12 08:25:50|373.13|370.73|373.13|370.73|373.13|370.73|372.91|370.51|0
1649751960000|2022-04-12 08:26:00|373.24|370.84|373.35|370.95|373.35|370.95|373.13|370.73|0
1649751970000|2022-04-12 08:26:10|373.57|371.17|373.78|371.38|373.78|371.38|373.57|371.17|0
1649751980000|2022-04-12 08:26:20|373.57|371.17|373.78|371.38|374|371.6|373.57|371.17|0
1649751990000|2022-04-12 08:26:30|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1649752000000|2022-04-12 08:26:40|373.78|371.38|373.57|371.17|373.78|371.38|373.57|371.17|0
1649752010000|2022-04-12 08:26:50|373.13|370.73|373.03|370.63|373.13|370.73|372.91|370.51|0
1649752020000|2022-04-12 08:27:00|372.91|370.51|372.69|370.29|372.91|370.51|372.48|370.08|0
1649752030000|2022-04-12 08:27:10|373.03|370.63|373.13|370.73|373.13|370.73|373.03|370.63|0
1649752040000|2022-04-12 08:27:20|372.48|370.08|372.59|370.19|372.91|370.51|372.48|370.08|0
1649752050000|2022-04-12 08:27:30|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1649752070000|2022-04-12 08:27:50|371.61|369.21|372.37|369.97|372.37|369.97|371.61|369.21|0
1649752080000|2022-04-12 08:28:00|372.04|369.64|372.04|369.64|372.04|369.64|371.94|369.54|0
1649752090000|2022-04-12 08:28:10|371.82|369.42|371.94|369.54|371.94|369.54|371.82|369.42|0
1649752100000|2022-04-12 08:28:20|371.82|369.42|372.04|369.64|372.04|369.64|371.82|369.42|0
1649752110000|2022-04-12 08:28:30|371.82|369.42|371.94|369.54|372.04|369.64|371.82|369.42|0
1649752120000|2022-04-12 08:28:40|371.82|369.42|372.59|370.19|372.59|370.19|371.82|369.42|0
1649752130000|2022-04-12 08:28:50|372.37|369.97|372.15|369.75|372.37|369.97|372.04|369.64|0
1649752140000|2022-04-12 08:29:00|372.26|369.86|372.26|369.86|372.26|369.86|372.04|369.64|0
1649752150000|2022-04-12 08:29:10|372.48|370.08|372.48|370.08|372.69|370.29|372.26|369.86|0
1649752160000|2022-04-12 08:29:20|372.69|370.29|372.48|370.08|372.69|370.29|372.26|369.86|0
1649752170000|2022-04-12 08:29:30|371.39|368.99|370.95|368.55|371.39|368.99|370.74|368.34|0
1649752180000|2022-04-12 08:29:40|371.17|368.77|370.95|368.55|371.17|368.77|370.95|368.55|0
1649752190000|2022-04-12 08:29:50|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1649752200000|2022-04-12 08:30:00|371.39|368.99|371.39|368.99|371.39|368.99|371.28|368.88|0
1649752210000|2022-04-12 08:30:10|371.61|369.21|371.61|369.21|371.82|369.42|371.61|369.21|0
1649752220000|2022-04-12 08:30:20|371.82|369.42|372.04|369.64|372.04|369.64|371.82|369.42|0
1649752230000|2022-04-12 08:30:30|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1649752240000|2022-04-12 08:30:40|370.74|368.34|370.74|368.34|371.07|368.67|370.74|368.34|0
1649752250000|2022-04-12 08:30:50|370.52|368.12|370.08|367.68|370.52|368.12|370.08|367.68|0
1649752260000|2022-04-12 08:31:00|369.98|367.58|369.65|367.25|369.98|367.58|369.65|367.25|0
1649752270000|2022-04-12 08:31:10|370.08|367.68|370.3|367.9|370.3|367.9|370.08|367.68|0
1649752280000|2022-04-12 08:31:20|370.08|367.68|370.52|368.12|370.52|368.12|370.08|367.68|0
1649752290000|2022-04-12 08:31:30|370.74|368.34|371.39|368.99|371.39|368.99|370.74|368.34|0
1649752300000|2022-04-12 08:31:40|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1649752310000|2022-04-12 08:31:50|372.04|369.64|371.61|369.21|372.04|369.64|371.61|369.21|0
1649752320000|2022-04-12 08:32:00|371.5|369.1|371.61|369.21|371.61|369.21|371.5|369.1|0
1649752330000|2022-04-12 08:32:10|371.82|369.42|371.94|369.54|371.94|369.54|371.82|369.42|0
1649752340000|2022-04-12 08:32:20|371.82|369.42|371.72|369.32|371.82|369.42|371.39|368.99|0
1649752350000|2022-04-12 08:32:30|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1649752360000|2022-04-12 08:32:40|371.82|369.42|371.39|368.99|371.82|369.42|371.39|368.99|0
1649752370000|2022-04-12 08:32:50|371.17|368.77|370.3|367.9|371.17|368.77|370.3|367.9|0
1649752380000|2022-04-12 08:33:00|370.08|367.68|370.3|367.9|370.3|367.9|370.08|367.68|0
1649752390000|2022-04-12 08:33:10|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1649752400000|2022-04-12 08:33:20|370.3|367.9|370.3|367.9|370.52|368.12|370.3|367.9|0
1649752410000|2022-04-12 08:33:30|370.52|368.12|370.3|367.9|370.52|368.12|370.3|367.9|0
1649752420000|2022-04-12 08:33:40|370.52|368.12|369|366.6|370.52|368.12|369|366.6|0
1649752430000|2022-04-12 08:33:50|368.78|366.38|368.78|366.38|368.78|366.38|368.78|366.38|0
1649752440000|2022-04-12 08:34:00|368.68|366.28|368.35|365.95|368.68|366.28|368.35|365.95|0
1649752450000|2022-04-12 08:34:10|368.13|365.73|368.35|365.95|368.35|365.95|367.91|365.51|0
1649752460000|2022-04-12 08:34:20|368.13|365.73|368.56|366.16|368.56|366.16|368.13|365.73|0
1649752470000|2022-04-12 08:34:30|368.78|366.38|368.56|366.16|368.78|366.38|368.56|366.16|0
1649752480000|2022-04-12 08:34:40|368.35|365.95|368.56|366.16|368.56|366.16|368.35|365.95|0
1649752490000|2022-04-12 08:34:50|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1649752500000|2022-04-12 08:35:00|368.24|365.84|368.13|365.73|368.24|365.84|368.13|365.73|0
1649752510000|2022-04-12 08:35:10|367.91|365.51|367.7|365.3|367.91|365.51|367.7|365.3|0
1649752520000|2022-04-12 08:35:20|367.91|365.51|367.81|365.41|367.91|365.51|367.7|365.3|0
1649752530000|2022-04-12 08:35:30|367.7|365.3|367.91|365.51|367.91|365.51|367.7|365.3|0
1649752540000|2022-04-12 08:35:40|368.13|365.73|368.13|365.73|368.13|365.73|368.13|365.73|0
1649752550000|2022-04-12 08:35:50|367.7|365.3|367.48|365.08|367.7|365.3|367.48|365.08|0
1649752560000|2022-04-12 08:36:00|367.26|364.86|367.05|364.65|367.26|364.86|367.05|364.65|0
1649752570000|2022-04-12 08:36:10|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1649752580000|2022-04-12 08:36:20|367.48|365.08|367.48|365.08|367.59|365.19|367.48|365.08|0
1649752590000|2022-04-12 08:36:30|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1649752600000|2022-04-12 08:36:40|367.05|364.65|366.4|364|367.05|364.65|366.4|364|0
1649752610000|2022-04-12 08:36:50|366.08|363.68|365.75|363.35|366.08|363.68|365.75|363.35|0
1649752620000|2022-04-12 08:37:00|365.32|362.92|365.32|362.92|365.32|362.92|365.32|362.92|0
1649752630000|2022-04-12 08:37:10|365.1|362.7|365.53|363.13|365.53|363.13|365.1|362.7|0
1649752640000|2022-04-12 08:37:20|365.1|362.7|365.32|362.92|365.32|362.92|365.1|362.7|0
1649752650000|2022-04-12 08:37:30|364.88|362.48|365.1|362.7|365.32|362.92|364.88|362.48|0
1649752660000|2022-04-12 08:37:40|365.53|363.13|365.32|362.92|365.53|363.13|365.32|362.92|0
1649752670000|2022-04-12 08:37:50|365.1|362.7|365.32|362.92|365.32|362.92|365.1|362.7|0
1649752680000|2022-04-12 08:38:00|365.53|363.13|365.1|362.7|365.53|363.13|365.1|362.7|0
1649752690000|2022-04-12 08:38:10|365.32|362.92|365.43|363.03|365.43|363.03|365.32|362.92|0
1649752700000|2022-04-12 08:38:20|365.53|363.13|365.75|363.35|365.75|363.35|365.32|362.92|0
1649752710000|2022-04-12 08:38:30|365.53|363.13|365.53|363.13|365.53|363.13|365.32|362.92|0
1649752720000|2022-04-12 08:38:40|365.43|363.03|365.75|363.35|365.75|363.35|365.43|363.03|0
1649752730000|2022-04-12 08:38:50|365.96|363.56|365.75|363.35|365.96|363.56|365.75|363.35|0
1649752740000|2022-04-12 08:39:00|365.96|363.56|365.53|363.13|365.96|363.56|365.53|363.13|0
1649752750000|2022-04-12 08:39:10|365.32|362.92|365.32|362.92|365.32|362.92|365.1|362.7|0
1649752760000|2022-04-12 08:39:20|365.21|362.81|365.32|362.92|365.32|362.92|365.1|362.7|0
1649752780000|2022-04-12 08:39:40|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1649752790000|2022-04-12 08:39:50|365.53|363.13|365.75|363.35|365.75|363.35|365.53|363.13|0
1649752800000|2022-04-12 08:40:00|365.53|363.13|365.32|362.92|365.53|363.13|365.32|362.92|0
1649752810000|2022-04-12 08:40:10|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1649752820000|2022-04-12 08:40:20|365.32|362.92|364.67|362.27|365.32|362.92|364.67|362.27|0
1649752830000|2022-04-12 08:40:30|365.1|362.7|365.43|363.03|365.43|363.03|365.1|362.7|0
1649752840000|2022-04-12 08:40:40|365.32|362.92|365.64|363.24|365.64|363.24|365.32|362.92|0
1649752850000|2022-04-12 08:40:50|365.53|363.13|365.32|362.92|365.53|363.13|365.1|362.7|0
1649752860000|2022-04-12 08:41:00|364.88|362.48|364.88|362.48|365.1|362.7|364.88|362.48|0
1649752870000|2022-04-12 08:41:10|365.32|362.92|365.1|362.7|365.32|362.92|365.1|362.7|0
1649752880000|2022-04-12 08:41:20|365.21|362.81|365.53|363.13|365.53|363.13|365.21|362.81|0
1649752890000|2022-04-12 08:41:30|365.32|362.92|365.32|362.92|365.53|363.13|365.32|362.92|0
1649752900000|2022-04-12 08:41:40|365.53|363.13|365.43|363.03|365.53|363.13|365.43|363.03|0
1649752910000|2022-04-12 08:41:50|365.1|362.7|365.1|362.7|365.1|362.7|364.88|362.48|0
1649752920000|2022-04-12 08:42:00|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1649752930000|2022-04-12 08:42:10|364.45|362.05|364.24|361.84|364.45|362.05|364.24|361.84|0
1649752940000|2022-04-12 08:42:20|364.02|361.62|364.88|362.48|365.1|362.7|364.02|361.62|0
1649752950000|2022-04-12 08:42:30|365.1|362.7|364.88|362.48|365.1|362.7|364.88|362.48|0
1649752960000|2022-04-12 08:42:40|365.1|362.7|364.88|362.48|365.1|362.7|364.88|362.48|0
1649752970000|2022-04-12 08:42:50|365|362.6|365.1|362.7|365.1|362.7|365|362.6|0
1649752980000|2022-04-12 08:43:00|364.88|362.48|365.1|362.7|365.1|362.7|364.88|362.48|0
1649752990000|2022-04-12 08:43:10|364.88|362.48|365.1|362.7|365.1|362.7|364.88|362.48|0
1649753000000|2022-04-12 08:43:20|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1649753010000|2022-04-12 08:43:30|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1649753020000|2022-04-12 08:43:40|365|362.6|365.1|362.7|365.21|362.81|365|362.6|0
1649753030000|2022-04-12 08:43:50|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1649753040000|2022-04-12 08:44:00|365.21|362.81|365.53|363.13|365.53|363.13|365.1|362.7|0
1649753050000|2022-04-12 08:44:10|365.75|363.35|365.53|363.13|365.75|363.35|365.53|363.13|0
1649753060000|2022-04-12 08:44:20|365.31|362.91|365.31|362.91|365.31|362.91|365.1|362.7|0
1649753070000|2022-04-12 08:44:30|365.53|363.13|365.53|363.13|365.53|363.13|365.43|363.03|0
1649753080000|2022-04-12 08:44:40|365.64|363.24|365.53|363.13|365.64|363.24|365.53|363.13|0
1649753090000|2022-04-12 08:44:50|365.64|363.24|365.53|363.13|365.64|363.24|365.53|363.13|0
1649753100000|2022-04-12 08:45:00|365.31|362.91|365.1|362.7|365.31|362.91|364.88|362.48|0
1649753110000|2022-04-12 08:45:10|365.64|363.24|365.53|363.13|365.64|363.24|365.53|363.13|0
1649753120000|2022-04-12 08:45:20|365.96|363.56|365.86|363.46|365.96|363.56|365.75|363.35|0
1649753130000|2022-04-12 08:45:30|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1649753150000|2022-04-12 08:45:50|365.53|363.13|365.43|363.03|365.53|363.13|365.43|363.03|0
1649753160000|2022-04-12 08:46:00|365.53|363.13|365.53|363.13|365.64|363.24|365.53|363.13|0
1649753170000|2022-04-12 08:46:10|365.21|362.81|364.88|362.48|365.31|362.91|364.88|362.48|0
1649753180000|2022-04-12 08:46:20|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1649753190000|2022-04-12 08:46:30|365.53|363.13|365.64|363.24|365.64|363.24|365.53|363.13|0
1649753200000|2022-04-12 08:46:40|365.53|363.13|365.75|363.35|365.75|363.35|365.53|363.13|0
1649753210000|2022-04-12 08:46:50|365.53|363.13|365.75|363.35|365.75|363.35|365.53|363.13|0
1649753220000|2022-04-12 08:47:00|364.88|362.48|364.02|361.62|364.88|362.48|364.02|361.62|0
1649753230000|2022-04-12 08:47:10|363.15|360.75|362.94|360.54|363.15|360.75|362.94|360.54|0
1649753240000|2022-04-12 08:47:20|363.05|360.65|363.15|360.75|363.15|360.75|363.05|360.65|0
1649753250000|2022-04-12 08:47:30|363.05|360.65|362.94|360.54|363.05|360.65|362.94|360.54|0
1649753260000|2022-04-12 08:47:40|363.15|360.75|363.37|360.97|363.37|360.97|363.15|360.75|0
1649753270000|2022-04-12 08:47:50|363.15|360.75|362.94|360.54|363.15|360.75|362.94|360.54|0
1649753280000|2022-04-12 08:48:00|363.15|360.75|363.15|360.75|363.37|360.97|363.15|360.75|0
1649753290000|2022-04-12 08:48:10|363.27|360.87|363.15|360.75|363.27|360.87|362.94|360.54|0
1649753300000|2022-04-12 08:48:20|363.37|360.97|363.8|361.4|363.8|361.4|363.37|360.97|0
1649753310000|2022-04-12 08:48:30|364.02|361.62|363.8|361.4|364.02|361.62|363.8|361.4|0
1649753320000|2022-04-12 08:48:40|363.7|361.3|363.7|361.3|363.8|361.4|363.7|361.3|0
1649753330000|2022-04-12 08:48:50|363.8|361.4|363.8|361.4|363.8|361.4|363.59|361.19|0
1649753340000|2022-04-12 08:49:00|364.02|361.62|364.02|361.62|364.23|361.83|364.02|361.62|0
1649753350000|2022-04-12 08:49:10|364.13|361.73|364.02|361.62|364.13|361.73|364.02|361.62|0
1649753360000|2022-04-12 08:49:20|364.23|361.83|364.45|362.05|364.56|362.16|364.23|361.83|0
1649753380000|2022-04-12 08:49:40|364.66|362.26|364.66|362.26|364.66|362.26|364.66|362.26|0
1649753390000|2022-04-12 08:49:50|364.45|362.05|364.23|361.83|364.45|362.05|364.23|361.83|0
1649753400000|2022-04-12 08:50:00|364.45|362.05|363.59|361.19|364.45|362.05|363.59|361.19|0
1649753410000|2022-04-12 08:50:10|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1649753420000|2022-04-12 08:50:20|364.02|361.62|364.02|361.62|364.02|361.62|364.02|361.62|0
1649753430000|2022-04-12 08:50:30|364.23|361.83|364.02|361.62|364.23|361.83|364.02|361.62|0
1649753440000|2022-04-12 08:50:40|363.8|361.4|363.7|361.3|363.8|361.4|363.7|361.3|0
1649753450000|2022-04-12 08:50:50|363.8|361.4|363.7|361.3|363.8|361.4|363.58|361.18|0
1649753460000|2022-04-12 08:51:00|363.58|361.18|363.8|361.4|363.8|361.4|363.58|361.18|0
1649753470000|2022-04-12 08:51:10|363.7|361.3|363.8|361.4|363.8|361.4|363.7|361.3|0
1649753480000|2022-04-12 08:51:20|363.7|361.3|363.58|361.18|363.8|361.4|363.58|361.18|0
1649753490000|2022-04-12 08:51:30|363.48|361.08|362.72|360.32|363.48|361.08|362.72|360.32|0
1649753500000|2022-04-12 08:51:40|362.94|360.54|363.15|360.75|363.15|360.75|362.94|360.54|0
1649753510000|2022-04-12 08:51:50|363.05|360.65|363.15|360.75|363.15|360.75|362.94|360.54|0
1649753520000|2022-04-12 08:52:00|362.94|360.54|362.94|360.54|362.94|360.54|362.83|360.43|0
1649753530000|2022-04-12 08:52:10|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1649753540000|2022-04-12 08:52:20|362.72|360.32|362.51|360.11|362.72|360.32|362.51|360.11|0
1649753550000|2022-04-12 08:52:30|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1649753560000|2022-04-12 08:52:40|362.08|359.68|361.86|359.46|362.08|359.68|361.86|359.46|0
1649753570000|2022-04-12 08:52:50|361.97|359.57|361.86|359.46|361.97|359.57|361.86|359.46|0
1649753580000|2022-04-12 08:53:00|361.76|359.36|361.86|359.46|361.86|359.46|361.76|359.36|0
1649753590000|2022-04-12 08:53:10|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1649753600000|2022-04-12 08:53:20|361.86|359.46|361.97|359.57|361.97|359.57|361.86|359.46|0
1649753610000|2022-04-12 08:53:30|361.86|359.46|362.08|359.68|362.08|359.68|361.86|359.46|0
1649753620000|2022-04-12 08:53:40|361.97|359.57|362.72|360.32|362.72|360.32|361.97|359.57|0
1649753650000|2022-04-12 08:54:10|362.83|360.43|362.94|360.54|362.94|360.54|362.83|360.43|0
1649753660000|2022-04-12 08:54:20|363.15|360.75|363.37|360.97|363.58|361.18|363.15|360.75|0
1649753670000|2022-04-12 08:54:30|362.29|359.89|361.86|359.46|362.29|359.89|361.86|359.46|0
1649753680000|2022-04-12 08:54:40|362.07|359.67|362.29|359.89|362.29|359.89|362.07|359.67|0
1649753690000|2022-04-12 08:54:50|362.51|360.11|362.51|360.11|362.72|360.32|362.51|360.11|0
1649753710000|2022-04-12 08:55:10|362.4|360|362.4|360|362.4|360|362.4|360|0
1649753720000|2022-04-12 08:55:20|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1649753730000|2022-04-12 08:55:30|362.19|359.79|362.29|359.89|362.29|359.89|362.19|359.79|0
1649753740000|2022-04-12 08:55:40|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1649753750000|2022-04-12 08:55:50|362.4|360|362.51|360.11|362.51|360.11|362.4|360|0
1649753760000|2022-04-12 08:56:00|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1649753770000|2022-04-12 08:56:10|362.51|360.11|362.72|360.32|362.72|360.32|362.51|360.11|0
1649753780000|2022-04-12 08:56:20|362.62|360.22|362.62|360.22|362.62|360.22|362.51|360.11|0
1649753790000|2022-04-12 08:56:30|362.5|360.1|362.4|360|362.62|360.22|362.4|360|0
1649753800000|2022-04-12 08:56:40|362.5|360.1|362.4|360|362.5|360.1|362.4|360|0
1649753810000|2022-04-12 08:56:50|362.5|360.1|362.4|360|362.5|360.1|362.4|360|0
1649753820000|2022-04-12 08:57:00|362.5|360.1|362.4|360|362.5|360.1|362.29|359.89|0
1649753830000|2022-04-12 08:57:10|362.07|359.67|362.4|360|362.4|360|362.07|359.67|0
1649753840000|2022-04-12 08:57:20|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1649753850000|2022-04-12 08:57:30|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1649753860000|2022-04-12 08:57:40|362.4|360|362.5|360.1|362.5|360.1|362.4|360|0
1649753870000|2022-04-12 08:57:50|362.62|360.22|362.72|360.32|362.72|360.32|362.5|360.1|0
1649753880000|2022-04-12 08:58:00|362.5|360.1|362.29|359.89|362.62|360.22|362.29|359.89|0
1649753890000|2022-04-12 08:58:10|362.07|359.67|362.29|359.89|362.29|359.89|362.07|359.67|0
1649753900000|2022-04-12 08:58:20|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1649753910000|2022-04-12 08:58:30|362.72|360.32|362.5|360.1|362.72|360.32|362.5|360.1|0
1649753920000|2022-04-12 08:58:40|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1649753930000|2022-04-12 08:58:50|362.62|360.22|362.83|360.43|362.83|360.43|362.62|360.22|0
1649753940000|2022-04-12 08:59:00|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1649753950000|2022-04-12 08:59:10|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1649753960000|2022-04-12 08:59:20|363.15|360.75|363.37|360.97|363.37|360.97|363.15|360.75|0
1649753970000|2022-04-12 08:59:30|363.51|361.11|363.94|361.54|364.16|361.76|363.51|361.11|0
1649753980000|2022-04-12 08:59:40|362.33|359.93|362.33|359.93|362.33|359.93|362.33|359.93|0
1649753990000|2022-04-12 08:59:50|362.55|360.15|362.66|360.26|362.76|360.36|362.55|360.15|0
1649754000000|2022-04-12 09:00:00|362.76|360.36|362.98|360.58|362.98|360.58|362.76|360.36|0
1649754010000|2022-04-12 09:00:10|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1649754020000|2022-04-12 09:00:20|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1649754030000|2022-04-12 09:00:30|362.76|360.36|363.2|360.8|363.2|360.8|362.76|360.36|0
1649754040000|2022-04-12 09:00:40|362.98|360.58|363.2|360.8|363.42|361.02|362.98|360.58|0
1649754050000|2022-04-12 09:00:50|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1649754060000|2022-04-12 09:01:00|362.76|360.36|363.2|360.8|363.2|360.8|362.76|360.36|0
1649754070000|2022-04-12 09:01:10|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1649754080000|2022-04-12 09:01:20|363.64|361.24|363.42|361.02|363.64|361.24|363.42|361.02|0
1649754090000|2022-04-12 09:01:30|363.64|361.24|363.53|361.13|363.64|361.24|363.42|361.02|0
1649754100000|2022-04-12 09:01:40|363.64|361.24|364.07|361.67|364.18|361.78|363.64|361.24|0
1649754110000|2022-04-12 09:01:50|364.29|361.89|363.64|361.24|364.29|361.89|363.64|361.24|0
1649754120000|2022-04-12 09:02:00|363.42|361.02|362.98|360.58|363.42|361.02|362.98|360.58|0
1649754130000|2022-04-12 09:02:10|362.76|360.36|362.55|360.15|362.76|360.36|362.55|360.15|0
1649754140000|2022-04-12 09:02:20|362.76|360.36|362.44|360.04|362.76|360.36|362.44|360.04|0
1649754150000|2022-04-12 09:02:30|362.33|359.93|362.44|360.04|362.55|360.15|362.33|359.93|0
1649754160000|2022-04-12 09:02:40|362.11|359.71|361.89|359.49|362.11|359.71|361.89|359.49|0
1649754180000|2022-04-12 09:03:00|362.01|359.61|362.33|359.93|362.55|360.15|362.01|359.61|0
1649754190000|2022-04-12 09:03:10|362.55|360.15|362.98|360.58|362.98|360.58|362.55|360.15|0
1649754200000|2022-04-12 09:03:20|362.88|360.48|362.76|360.36|362.88|360.48|362.76|360.36|0
1649754210000|2022-04-12 09:03:30|362.98|360.58|363.09|360.69|363.09|360.69|362.88|360.48|0
1649754220000|2022-04-12 09:03:40|363.63|361.23|363.42|361.02|363.63|361.23|363.42|361.02|0
1649754240000|2022-04-12 09:04:00|363.2|360.8|363.42|361.02|363.42|361.02|363.2|360.8|0
1649754250000|2022-04-12 09:04:10|363.63|361.23|363.42|361.02|363.63|361.23|363.42|361.02|0
1649754260000|2022-04-12 09:04:20|363.63|361.23|363.64|361.24|363.64|361.24|363.63|361.23|0
1649754270000|2022-04-12 09:04:30|363.86|361.46|363.86|361.46|363.86|361.46|363.86|361.46|0
1649754280000|2022-04-12 09:04:40|364.08|361.68|363.42|361.02|364.08|361.68|363.42|361.02|0
1649754290000|2022-04-12 09:04:50|363.64|361.24|363.86|361.46|363.86|361.46|363.64|361.24|0
1649754300000|2022-04-12 09:05:00|364.08|361.68|364.08|361.68|364.08|361.68|363.86|361.46|0
1649754310000|2022-04-12 09:05:10|363.86|361.46|363.64|361.24|363.86|361.46|363.64|361.24|0
1649754320000|2022-04-12 09:05:20|363.86|361.46|363.86|361.46|363.86|361.46|363.64|361.24|0
1649754330000|2022-04-12 09:05:30|363.97|361.57|363.86|361.46|363.97|361.57|363.86|361.46|0
1649754340000|2022-04-12 09:05:40|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1649754350000|2022-04-12 09:05:50|363.64|361.24|362.88|360.48|363.64|361.24|362.77|360.37|0
1649754360000|2022-04-12 09:06:00|362.77|360.37|363.21|360.81|363.21|360.81|362.77|360.37|0
1649754370000|2022-04-12 09:06:10|363.1|360.7|362.88|360.48|363.1|360.7|362.77|360.37|0
1649754380000|2022-04-12 09:06:20|362.77|360.37|362.55|360.15|362.77|360.37|362.55|360.15|0
1649754400000|2022-04-12 09:06:40|362.45|360.05|362.34|359.94|362.45|360.05|362.34|359.94|0
1649754410000|2022-04-12 09:06:50|362.45|360.05|362.34|359.94|362.55|360.15|362.34|359.94|0
1649754420000|2022-04-12 09:07:00|362.45|360.05|362.34|359.94|362.55|360.15|362.34|359.94|0
1649754430000|2022-04-12 09:07:10|362.45|360.05|362.34|359.94|362.45|360.05|362.34|359.94|0
1649754440000|2022-04-12 09:07:20|362.45|360.05|362.55|360.15|362.55|360.15|362.34|359.94|0
1649754450000|2022-04-12 09:07:30|362.45|360.05|362.34|359.94|362.45|360.05|362.34|359.94|0
1649754460000|2022-04-12 09:07:40|362.55|360.15|362.55|360.15|362.55|360.15|362.45|360.05|0
1649754470000|2022-04-12 09:07:50|362.45|360.05|362.12|359.72|362.45|360.05|362.12|359.72|0
1649754480000|2022-04-12 09:08:00|362.23|359.83|362.34|359.94|362.34|359.94|362.12|359.72|0
1649754490000|2022-04-12 09:08:10|362.12|359.72|362.23|359.83|362.23|359.83|362.12|359.72|0
1649754500000|2022-04-12 09:08:20|362.34|359.94|361.47|359.07|362.34|359.94|361.47|359.07|0
1649754510000|2022-04-12 09:08:30|361.14|358.74|361.03|358.63|361.14|358.74|361.03|358.63|0
1649754520000|2022-04-12 09:08:40|360.93|358.53|360.6|358.2|360.93|358.53|360.6|358.2|0
1649754530000|2022-04-12 09:08:50|360.81|358.41|360.81|358.41|360.81|358.41|360.6|358.2|0
1649754540000|2022-04-12 09:09:00|360.6|358.2|360.6|358.2|360.71|358.31|360.6|358.2|0
1649754550000|2022-04-12 09:09:10|360.71|358.31|360.6|358.2|360.71|358.31|360.6|358.2|0
1649754560000|2022-04-12 09:09:20|360.71|358.31|361.03|358.63|361.03|358.63|360.71|358.31|0
1649754570000|2022-04-12 09:09:30|361.14|358.74|361.25|358.85|361.25|358.85|361.14|358.74|0
1649754580000|2022-04-12 09:09:40|361.14|358.74|361.25|358.85|361.25|358.85|361.14|358.74|0
1649754590000|2022-04-12 09:09:50|361.36|358.96|361.36|358.96|361.46|359.06|361.36|358.96|0
1649754600000|2022-04-12 09:10:00|361.46|359.06|361.46|359.06|361.8|359.4|361.46|359.06|0
1649754620000|2022-04-12 09:10:20|361.25|358.85|361.25|358.85|361.36|358.96|361.25|358.85|0
1649754630000|2022-04-12 09:10:30|361.36|358.96|361.58|359.18|361.58|359.18|361.36|358.96|0
1649754640000|2022-04-12 09:10:40|361.46|359.06|361.46|359.06|361.46|359.06|361.36|358.96|0
1649754650000|2022-04-12 09:10:50|361.9|359.5|361.68|359.28|361.9|359.5|361.68|359.28|0
1649754660000|2022-04-12 09:11:00|361.9|359.5|362.01|359.61|362.01|359.61|361.9|359.5|0
1649754670000|2022-04-12 09:11:10|361.9|359.5|362.33|359.93|362.33|359.93|361.9|359.5|0
1649754680000|2022-04-12 09:11:20|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1649754690000|2022-04-12 09:11:30|362.77|360.37|362.99|360.59|362.99|360.59|362.77|360.37|0
1649754700000|2022-04-12 09:11:40|362.88|360.48|363.2|360.8|363.2|360.8|362.88|360.48|0
1649754710000|2022-04-12 09:11:50|363.42|361.02|363.86|361.46|363.86|361.46|363.42|361.02|0
1649754720000|2022-04-12 09:12:00|364.08|361.68|364.51|362.11|364.51|362.11|364.08|361.68|0
1649754730000|2022-04-12 09:12:10|364.29|361.89|364.51|362.11|364.51|362.11|364.29|361.89|0
1649754740000|2022-04-12 09:12:20|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649754750000|2022-04-12 09:12:30|364.51|362.11|365.17|362.77|365.17|362.77|364.51|362.11|0
1649754760000|2022-04-12 09:12:40|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1649754770000|2022-04-12 09:12:50|364.84|362.44|364.95|362.55|364.95|362.55|364.84|362.44|0
1649754780000|2022-04-12 09:13:00|365.17|362.77|364.95|362.55|365.38|362.98|364.95|362.55|0
1649754790000|2022-04-12 09:13:10|365.06|362.66|364.95|362.55|365.17|362.77|364.95|362.55|0
1649754800000|2022-04-12 09:13:20|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649754810000|2022-04-12 09:13:30|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1649754830000|2022-04-12 09:13:50|364.73|362.33|364.95|362.55|364.95|362.55|364.73|362.33|0
1649754840000|2022-04-12 09:14:00|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649754850000|2022-04-12 09:14:10|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1649754870000|2022-04-12 09:14:30|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649754890000|2022-04-12 09:14:50|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1649754900000|2022-04-12 09:15:00|364.73|362.33|364.62|362.22|364.73|362.33|364.51|362.11|0
1649754910000|2022-04-12 09:15:10|364.73|362.33|364.95|362.55|364.95|362.55|364.73|362.33|0
1649754920000|2022-04-12 09:15:20|364.84|362.44|364.07|361.67|364.84|362.44|364.07|361.67|0
1649754930000|2022-04-12 09:15:30|363.64|361.24|363.86|361.46|363.86|361.46|363.42|361.02|0
1649754940000|2022-04-12 09:15:40|364.07|361.67|363.86|361.46|364.07|361.67|363.86|361.46|0
1649754950000|2022-04-12 09:15:50|363.64|361.24|363.86|361.46|363.86|361.46|363.64|361.24|0
1649754960000|2022-04-12 09:16:00|363.64|361.24|363.97|361.57|363.97|361.57|363.64|361.24|0
1649754970000|2022-04-12 09:16:10|363.86|361.46|363.86|361.46|363.86|361.46|363.86|361.46|0
1649754980000|2022-04-12 09:16:20|364.07|361.67|363.42|361.02|364.07|361.67|363.42|361.02|0
1649754990000|2022-04-12 09:16:30|363.53|361.13|363.86|361.46|363.86|361.46|363.53|361.13|0
1649755000000|2022-04-12 09:16:40|364.07|361.67|364.29|361.89|364.29|361.89|364.07|361.67|0
1649755010000|2022-04-12 09:16:50|364.07|361.67|364.51|362.11|364.51|362.11|364.07|361.67|0
1649755020000|2022-04-12 09:17:00|364.73|362.33|364.51|362.11|364.73|362.33|364.51|362.11|0
1649755030000|2022-04-12 09:17:10|364.62|362.22|364.84|362.44|364.84|362.44|364.62|362.22|0
1649755040000|2022-04-12 09:17:20|364.95|362.55|365.16|362.76|365.16|362.76|364.73|362.33|0
1649755050000|2022-04-12 09:17:30|364.95|362.55|365.06|362.66|365.06|362.66|364.95|362.55|0
1649755060000|2022-04-12 09:17:40|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1649755070000|2022-04-12 09:17:50|365.38|362.98|365.6|363.2|365.6|363.2|365.38|362.98|0
1649755080000|2022-04-12 09:18:00|365.28|362.88|365.16|362.76|365.28|362.88|365.06|362.66|0
1649755090000|2022-04-12 09:18:10|365.38|362.98|365.16|362.76|365.38|362.98|365.16|362.76|0
1649755100000|2022-04-12 09:18:20|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1649755110000|2022-04-12 09:18:30|364.73|362.33|364.95|362.55|364.95|362.55|364.73|362.33|0
1649755130000|2022-04-12 09:18:50|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649755140000|2022-04-12 09:19:00|364.62|362.22|364.73|362.33|364.73|362.33|364.62|362.22|0
1649755160000|2022-04-12 09:19:20|364.62|362.22|364.51|362.11|364.73|362.33|364.51|362.11|0
1649755170000|2022-04-12 09:19:30|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649755180000|2022-04-12 09:19:40|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1649755190000|2022-04-12 09:19:50|364.29|361.89|364.07|361.67|364.29|361.89|364.07|361.67|0
1649755200000|2022-04-12 09:20:00|364.29|361.89|364.51|362.11|364.51|362.11|364.29|361.89|0
1649755210000|2022-04-12 09:20:10|364.29|361.89|364.51|362.11|364.51|362.11|364.29|361.89|0
1649755220000|2022-04-12 09:20:20|364.73|362.33|365.38|362.98|365.38|362.98|364.73|362.33|0
1649755230000|2022-04-12 09:20:30|365.28|362.88|365.38|362.98|365.38|362.98|365.28|362.88|0
1649755240000|2022-04-12 09:20:40|365.6|363.2|366.25|363.85|366.47|364.07|365.6|363.2|0
1649755250000|2022-04-12 09:20:50|366.04|363.64|366.25|363.85|366.25|363.85|366.04|363.64|0
1649755260000|2022-04-12 09:21:00|366.47|364.07|366.04|363.64|366.47|364.07|366.04|363.64|0
1649755270000|2022-04-12 09:21:10|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1649755280000|2022-04-12 09:21:20|366.04|363.64|366.04|363.64|366.04|363.64|365.82|363.42|0
1649755290000|2022-04-12 09:21:30|365.82|363.42|365.6|363.2|365.82|363.42|365.38|362.98|0
1649755300000|2022-04-12 09:21:40|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1649755310000|2022-04-12 09:21:50|365.16|362.76|365.6|363.2|365.6|363.2|365.16|362.76|0
1649755320000|2022-04-12 09:22:00|365.49|363.09|365.6|363.2|365.6|363.2|365.38|362.98|0
1649755330000|2022-04-12 09:22:10|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1649755340000|2022-04-12 09:22:20|365.16|362.76|365.38|362.98|365.38|362.98|365.16|362.76|0
1649755350000|2022-04-12 09:22:30|364.94|362.54|364.73|362.33|364.94|362.54|364.73|362.33|0
1649755360000|2022-04-12 09:22:40|364.51|362.11|364.07|361.67|364.51|362.11|364.07|361.67|0
1649755370000|2022-04-12 09:22:50|364.19|361.79|364.29|361.89|364.29|361.89|364.19|361.79|0
1649755380000|2022-04-12 09:23:00|364.19|361.79|364.29|361.89|364.29|361.89|364.07|361.67|0
1649755390000|2022-04-12 09:23:10|364.19|361.79|364.07|361.67|364.29|361.89|364.07|361.67|0
1649755400000|2022-04-12 09:23:20|364.29|361.89|364.51|362.11|364.51|362.11|364.19|361.79|0
1649755410000|2022-04-12 09:23:30|364.07|361.67|364.07|361.67|364.07|361.67|364.07|361.67|0
1649755420000|2022-04-12 09:23:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1649755430000|2022-04-12 09:23:50|364.29|361.89|364.51|362.11|364.51|362.11|364.29|361.89|0
1649755440000|2022-04-12 09:24:00|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649755450000|2022-04-12 09:24:10|364.51|362.11|364.51|362.11|364.73|362.33|364.51|362.11|0
1649755470000|2022-04-12 09:24:30|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649755480000|2022-04-12 09:24:40|364.94|362.54|364.73|362.33|364.94|362.54|364.73|362.33|0
1649755490000|2022-04-12 09:24:50|364.62|362.22|364.51|362.11|364.62|362.22|364.51|362.11|0
1649755500000|2022-04-12 09:25:00|364.73|362.33|364.51|362.11|364.73|362.33|364.51|362.11|0
1649755520000|2022-04-12 09:25:20|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649755530000|2022-04-12 09:25:30|364.94|362.54|364.94|362.54|364.94|362.54|364.84|362.44|0
1649755540000|2022-04-12 09:25:40|364.73|362.33|364.73|362.33|364.73|362.33|364.73|362.33|0
1649755550000|2022-04-12 09:25:50|364.94|362.54|364.94|362.54|364.94|362.54|364.94|362.54|0
1649755560000|2022-04-12 09:26:00|365.16|362.76|364.94|362.54|365.16|362.76|364.94|362.54|0
1649755570000|2022-04-12 09:26:10|365.06|362.66|364.07|361.67|365.16|362.76|364.07|361.67|0
1649755580000|2022-04-12 09:26:20|363.85|361.45|364.07|361.67|364.07|361.67|363.85|361.45|0
1649755590000|2022-04-12 09:26:30|364.29|361.89|364.07|361.67|364.29|361.89|364.07|361.67|0
1649755600000|2022-04-12 09:26:40|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1649755610000|2022-04-12 09:26:50|363.97|361.57|364.73|362.33|364.73|362.33|363.97|361.57|0
1649755620000|2022-04-12 09:27:00|364.84|362.44|364.72|362.32|364.94|362.54|364.72|362.32|0
1649755630000|2022-04-12 09:27:10|364.94|362.54|364.51|362.11|364.94|362.54|364.51|362.11|0
1649755640000|2022-04-12 09:27:20|364.72|362.32|364.29|361.89|364.72|362.32|364.29|361.89|0
1649755650000|2022-04-12 09:27:30|364.51|362.11|364.07|361.67|364.51|362.11|364.07|361.67|0
1649755660000|2022-04-12 09:27:40|364.18|361.78|364.07|361.67|364.18|361.78|364.07|361.67|0
1649755670000|2022-04-12 09:27:50|363.85|361.45|363.97|361.57|363.97|361.57|363.85|361.45|0
1649755680000|2022-04-12 09:28:00|364.07|361.67|363.63|361.23|364.07|361.67|363.63|361.23|0
1649755690000|2022-04-12 09:28:10|363.75|361.35|363.42|361.02|363.75|361.35|363.42|361.02|0
1649755700000|2022-04-12 09:28:20|362.66|360.26|362.55|360.15|362.76|360.36|362.55|360.15|0
1649755710000|2022-04-12 09:28:30|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1649755720000|2022-04-12 09:28:40|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1649755730000|2022-04-12 09:28:50|362.44|360.04|362.33|359.93|362.44|360.04|362.33|359.93|0
1649755740000|2022-04-12 09:29:00|362.55|360.15|362.66|360.26|362.76|360.36|362.55|360.15|0
1649755750000|2022-04-12 09:29:10|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1649755760000|2022-04-12 09:29:20|362.33|359.93|362.76|360.36|362.88|360.48|362.33|359.93|0
1649755770000|2022-04-12 09:29:30|362.55|360.15|362.76|360.36|362.76|360.36|362.55|360.15|0
1649755780000|2022-04-12 09:29:40|362.98|360.58|363.2|360.8|363.2|360.8|362.76|360.36|0
1649755790000|2022-04-12 09:29:50|362.98|360.58|362.76|360.36|362.98|360.58|362.76|360.36|0
1649755800000|2022-04-12 09:30:00|362.98|360.58|362.55|360.15|362.98|360.58|362.55|360.15|0
1649755810000|2022-04-12 09:30:10|362.33|359.93|362.11|359.71|362.33|359.93|362.11|359.71|0
1649755820000|2022-04-12 09:30:20|362.33|359.93|362.55|360.15|362.55|360.15|362.33|359.93|0
1649755830000|2022-04-12 09:30:30|362.44|360.04|362.55|360.15|362.55|360.15|362.44|360.04|0
1649755840000|2022-04-12 09:30:40|362.76|360.36|362.76|360.36|362.88|360.48|362.76|360.36|0
1649755850000|2022-04-12 09:30:50|362.66|360.26|362.66|360.26|362.66|360.26|362.55|360.15|0
1649755860000|2022-04-12 09:31:00|362.55|360.15|363.42|361.02|363.42|361.02|362.55|360.15|0
1649755870000|2022-04-12 09:31:10|363.53|361.13|363.42|361.02|363.53|361.13|363.42|361.02|0
1649755880000|2022-04-12 09:31:20|363.53|361.13|363.2|360.8|363.53|361.13|363.2|360.8|0
1649755890000|2022-04-12 09:31:30|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1649755900000|2022-04-12 09:31:40|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1649755910000|2022-04-12 09:31:50|363.42|361.02|362.55|360.15|363.42|361.02|362.55|360.15|0
1649755920000|2022-04-12 09:32:00|362.44|360.04|362.33|359.93|362.55|360.15|362.33|359.93|0
1649755930000|2022-04-12 09:32:10|361.57|359.17|361.02|358.62|361.57|359.17|361.02|358.62|0
1649755940000|2022-04-12 09:32:20|360.81|358.41|361.02|358.62|361.02|358.62|360.59|358.19|0
1649755950000|2022-04-12 09:32:30|361.46|359.06|361.46|359.06|361.46|359.06|361.24|358.84|0
1649755960000|2022-04-12 09:32:40|361.24|358.84|361.24|358.84|361.24|358.84|361.02|358.62|0
1649755970000|2022-04-12 09:32:50|361.35|358.95|361.46|359.06|361.46|359.06|361.35|358.95|0
1649755980000|2022-04-12 09:33:00|361.35|358.95|361.67|359.27|361.67|359.27|361.35|358.95|0
1649755990000|2022-04-12 09:33:10|361.89|359.49|362.11|359.71|362.11|359.71|361.89|359.49|0
1649756000000|2022-04-12 09:33:20|361.89|359.49|362.11|359.71|362.11|359.71|361.89|359.49|0
1649756010000|2022-04-12 09:33:30|362.33|359.93|362.11|359.71|362.33|359.93|362.11|359.71|0
1649756020000|2022-04-12 09:33:40|362.22|359.82|362.33|359.93|362.33|359.93|362.22|359.82|0
1649756040000|2022-04-12 09:34:00|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1649756050000|2022-04-12 09:34:10|362.33|359.93|362.33|359.93|362.44|360.04|362.33|359.93|0
1649756060000|2022-04-12 09:34:20|362.11|359.71|361.89|359.49|362.11|359.71|361.89|359.49|0
1649756070000|2022-04-12 09:34:30|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1649756080000|2022-04-12 09:34:40|361.89|359.49|362.33|359.93|362.33|359.93|361.89|359.49|0
1649756090000|2022-04-12 09:34:50|362.11|359.71|362.11|359.71|362.33|359.93|362.11|359.71|0
1649756100000|2022-04-12 09:35:00|362|359.6|361.89|359.49|362|359.6|361.89|359.49|0
1649756110000|2022-04-12 09:35:10|362.11|359.71|362.33|359.93|362.33|359.93|361.89|359.49|0
1649756120000|2022-04-12 09:35:20|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1649756130000|2022-04-12 09:35:30|362.66|360.26|362.54|360.14|362.66|360.26|362.54|360.14|0
1649756140000|2022-04-12 09:35:40|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1649756150000|2022-04-12 09:35:50|362.54|360.14|362.33|359.93|362.54|360.14|362.33|359.93|0
1649756160000|2022-04-12 09:36:00|362.11|359.71|362.33|359.93|362.33|359.93|362.11|359.71|0
1649756170000|2022-04-12 09:36:10|362.11|359.71|361.89|359.49|362.11|359.71|361.89|359.49|0
1649756180000|2022-04-12 09:36:20|361.67|359.27|361.67|359.27|361.67|359.27|361.67|359.27|0
1649756200000|2022-04-12 09:36:40|361.89|359.49|361.46|359.06|361.89|359.49|361.46|359.06|0
1649756210000|2022-04-12 09:36:50|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1649756220000|2022-04-12 09:37:00|361.46|359.06|361.46|359.06|361.46|359.06|361.35|358.95|0
1649756230000|2022-04-12 09:37:10|361.57|359.17|361.67|359.27|361.67|359.27|361.57|359.17|0
1649756240000|2022-04-12 09:37:20|361.46|359.06|361.46|359.06|361.57|359.17|361.46|359.06|0
1649756250000|2022-04-12 09:37:30|361.67|359.27|362|359.6|362|359.6|361.67|359.27|0
1649756260000|2022-04-12 09:37:40|362.11|359.71|361.89|359.49|362.11|359.71|361.89|359.49|0
1649756270000|2022-04-12 09:37:50|361.46|359.06|361.46|359.06|361.46|359.06|361.46|359.06|0
1649756290000|2022-04-12 09:38:10|361.24|358.84|360.37|357.97|361.24|358.84|360.37|357.97|0
1649756300000|2022-04-12 09:38:20|360.7|358.3|361.02|358.62|361.02|358.62|360.7|358.3|0
1649756310000|2022-04-12 09:38:30|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1649756320000|2022-04-12 09:38:40|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1649756330000|2022-04-12 09:38:50|361.46|359.06|361.24|358.84|361.46|359.06|361.24|358.84|0
1649756340000|2022-04-12 09:39:00|361.46|359.06|361.46|359.06|361.57|359.17|361.46|359.06|0
1649756350000|2022-04-12 09:39:10|361.35|358.95|360.8|358.4|361.35|358.95|360.8|358.4|0
1649756360000|2022-04-12 09:39:20|360.59|358.19|360.8|358.4|360.8|358.4|360.59|358.19|0
1649756370000|2022-04-12 09:39:30|360.7|358.3|360.8|358.4|360.8|358.4|360.7|358.3|0
1649756380000|2022-04-12 09:39:40|361.02|358.62|361.24|358.84|361.24|358.84|361.02|358.62|0
1649756390000|2022-04-12 09:39:50|361.13|358.73|361.02|358.62|361.24|358.84|361.02|358.62|0
1649756400000|2022-04-12 09:40:00|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1649756410000|2022-04-12 09:40:10|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1649756420000|2022-04-12 09:40:20|360.59|358.19|360.15|357.75|360.59|358.19|360.15|357.75|0
1649756430000|2022-04-12 09:40:30|360.59|358.19|360.59|358.19|360.8|358.4|360.59|358.19|0
1649756440000|2022-04-12 09:40:40|360.37|357.97|360.8|358.4|360.8|358.4|360.37|357.97|0
1649756450000|2022-04-12 09:40:50|360.59|358.19|360.37|357.97|360.59|358.19|360.37|357.97|0
1649756460000|2022-04-12 09:41:00|360.59|358.19|360.48|358.08|360.59|358.19|360.48|358.08|0
1649756470000|2022-04-12 09:41:10|360.59|358.19|360.59|358.19|360.59|358.19|360.59|358.19|0
1649756480000|2022-04-12 09:41:20|360.8|358.4|360.59|358.19|360.8|358.4|360.59|358.19|0
1649756490000|2022-04-12 09:41:30|360.8|358.4|360.8|358.4|360.8|358.4|360.7|358.3|0
1649756500000|2022-04-12 09:41:40|360.37|357.97|360.37|357.97|360.37|357.97|360.26|357.86|0
1649756520000|2022-04-12 09:42:00|360.59|358.19|361.02|358.62|361.02|358.62|360.59|358.19|0
1649756530000|2022-04-12 09:42:10|360.92|358.52|361.02|358.62|361.02|358.62|360.8|358.4|0
1649756540000|2022-04-12 09:42:20|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1649756550000|2022-04-12 09:42:30|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1649756570000|2022-04-12 09:42:50|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1649756580000|2022-04-12 09:43:00|361.02|358.62|360.8|358.4|361.02|358.62|360.8|358.4|0
1649756600000|2022-04-12 09:43:20|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1649756610000|2022-04-12 09:43:30|360.8|358.4|360.8|358.4|360.8|358.4|360.7|358.3|0
1649756620000|2022-04-12 09:43:40|360.7|358.3|360.58|358.18|360.7|358.3|360.58|358.18|0
1649756650000|2022-04-12 09:44:10|360.15|357.75|360.58|358.18|360.58|358.18|360.15|357.75|0
1649756660000|2022-04-12 09:44:20|360.48|358.08|360.37|357.97|360.48|358.08|360.37|357.97|0
1649756670000|2022-04-12 09:44:30|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1649756680000|2022-04-12 09:44:40|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1649756690000|2022-04-12 09:44:50|360.15|357.75|359.93|357.53|360.15|357.75|359.93|357.53|0
1649756700000|2022-04-12 09:45:00|359.72|357.32|359.28|356.88|359.72|357.32|359.28|356.88|0
1649756710000|2022-04-12 09:45:10|359.18|356.78|360.15|357.75|360.15|357.75|359.18|356.78|0
1649756720000|2022-04-12 09:45:20|360.37|357.97|360.26|357.86|360.37|357.97|360.26|357.86|0
1649756730000|2022-04-12 09:45:30|360.58|358.18|360.8|358.4|361.02|358.62|360.58|358.18|0
1649756740000|2022-04-12 09:45:40|360.7|358.3|359.93|357.53|360.7|358.3|359.93|357.53|0
1649756750000|2022-04-12 09:45:50|359.72|357.32|359.5|357.1|359.72|357.32|359.5|357.1|0
1649756760000|2022-04-12 09:46:00|359.72|357.32|359.93|357.53|359.93|357.53|359.72|357.32|0
1649756770000|2022-04-12 09:46:10|359.72|357.32|359.93|357.53|359.93|357.53|359.72|357.32|0
1649756780000|2022-04-12 09:46:20|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1649756790000|2022-04-12 09:46:30|360.37|357.97|360.37|357.97|360.37|357.97|360.15|357.75|0
1649756800000|2022-04-12 09:46:40|360.58|358.18|360.58|358.18|360.8|358.4|360.58|358.18|0
1649756810000|2022-04-12 09:46:50|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1649756820000|2022-04-12 09:47:00|360.58|358.18|360.15|357.75|360.58|358.18|360.15|357.75|0
1649756830000|2022-04-12 09:47:10|360.26|357.86|360.58|358.18|360.58|358.18|360.15|357.75|0
1649756840000|2022-04-12 09:47:20|360.7|358.3|360.58|358.18|360.7|358.3|360.58|358.18|0
1649756850000|2022-04-12 09:47:30|360.8|358.4|361.02|358.62|361.02|358.62|360.8|358.4|0
1649756860000|2022-04-12 09:47:40|360.91|358.51|361.02|358.62|361.02|358.62|360.91|358.51|0
1649756870000|2022-04-12 09:47:50|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1649756880000|2022-04-12 09:48:00|361.24|358.84|361.13|358.73|361.24|358.84|361.13|358.73|0
1649756890000|2022-04-12 09:48:10|361.24|358.84|361.24|358.84|361.24|358.84|361.02|358.62|0
1649756900000|2022-04-12 09:48:20|360.8|358.4|361.24|358.84|361.24|358.84|360.8|358.4|0
1649756910000|2022-04-12 09:48:30|361.45|359.05|361.67|359.27|361.89|359.49|361.45|359.05|0
1649756920000|2022-04-12 09:48:40|361.89|359.49|361.89|359.49|361.89|359.49|361.89|359.49|0
1649756940000|2022-04-12 09:49:00|361.78|359.38|361.89|359.49|361.89|359.49|361.78|359.38|0
1649756950000|2022-04-12 09:49:10|362.1|359.7|362.1|359.7|362.1|359.7|361.89|359.49|0
1649756970000|2022-04-12 09:49:30|361.89|359.49|361.89|359.49|361.89|359.49|361.89|359.49|0
1649756980000|2022-04-12 09:49:40|361.45|359.05|361.45|359.05|361.45|359.05|361.45|359.05|0
1649756990000|2022-04-12 09:49:50|361.35|358.95|361.67|359.27|361.67|359.27|361.35|358.95|0
1649757000000|2022-04-12 09:50:00|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1649757010000|2022-04-12 09:50:10|361.45|359.05|361.67|359.27|361.67|359.27|360.91|358.51|0
1649757020000|2022-04-12 09:50:20|361.45|359.05|360.37|357.97|361.45|359.05|360.37|357.97|0
1649757030000|2022-04-12 09:50:30|360.26|357.86|360.37|357.97|360.37|357.97|360.26|357.86|0
1649757040000|2022-04-12 09:50:40|360.15|357.75|359.93|357.53|360.15|357.75|359.93|357.53|0
1649757050000|2022-04-12 09:50:50|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1649757060000|2022-04-12 09:51:00|359.93|357.53|359.71|357.31|359.93|357.53|359.71|357.31|0
1649757070000|2022-04-12 09:51:10|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649757080000|2022-04-12 09:51:20|359.71|357.31|359.93|357.53|359.93|357.53|359.71|357.31|0
1649757090000|2022-04-12 09:51:30|359.83|357.43|359.71|357.31|359.83|357.43|359.71|357.31|0
1649757100000|2022-04-12 09:51:40|359.83|357.43|360.15|357.75|360.15|357.75|359.71|357.31|0
1649757110000|2022-04-12 09:51:50|359.93|357.53|360.37|357.97|360.37|357.97|359.93|357.53|0
1649757120000|2022-04-12 09:52:00|360.58|358.18|360.26|357.86|360.58|358.18|360.26|357.86|0
1649757130000|2022-04-12 09:52:10|360.37|357.97|360.15|357.75|360.37|357.97|360.15|357.75|0
1649757140000|2022-04-12 09:52:20|360.26|357.86|360.36|357.96|360.36|357.96|360.26|357.86|0
1649757150000|2022-04-12 09:52:30|360.26|357.86|360.36|357.96|360.48|358.08|360.26|357.86|0
1649757160000|2022-04-12 09:52:40|360.48|358.08|360.15|357.75|360.58|358.18|360.15|357.75|0
1649757170000|2022-04-12 09:52:50|359.93|357.53|360.15|357.75|360.15|357.75|359.93|357.53|0
1649757180000|2022-04-12 09:53:00|360.04|357.64|359.93|357.53|360.04|357.64|359.93|357.53|0
1649757190000|2022-04-12 09:53:10|359.83|357.43|359.93|357.53|359.93|357.53|359.83|357.43|0
1649757200000|2022-04-12 09:53:20|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1649757210000|2022-04-12 09:53:30|359.83|357.43|359.93|357.53|359.93|357.53|359.83|357.43|0
1649757220000|2022-04-12 09:53:40|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1649757230000|2022-04-12 09:53:50|359.61|357.21|359.5|357.1|359.61|357.21|359.5|357.1|0
1649757240000|2022-04-12 09:54:00|359.28|356.88|359.71|357.31|359.71|357.31|359.28|356.88|0
1649757250000|2022-04-12 09:54:10|359.61|357.21|359.5|357.1|359.71|357.31|359.5|357.1|0
1649757260000|2022-04-12 09:54:20|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1649757270000|2022-04-12 09:54:30|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1649757280000|2022-04-12 09:54:40|359.71|357.31|359.06|356.66|359.71|357.31|359.06|356.66|0
1649757290000|2022-04-12 09:54:50|358.41|356.01|358.2|355.8|358.41|356.01|358.2|355.8|0
1649757300000|2022-04-12 09:55:00|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1649757310000|2022-04-12 09:55:10|358.63|356.23|358.41|356.01|358.63|356.23|358.41|356.01|0
1649757320000|2022-04-12 09:55:20|358.31|355.91|358.63|356.23|358.85|356.45|358.19|355.79|0
1649757330000|2022-04-12 09:55:30|358.52|356.12|359.5|357.1|359.5|357.1|358.52|356.12|0
1649757340000|2022-04-12 09:55:40|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1649757350000|2022-04-12 09:55:50|359.39|356.99|359.28|356.88|359.39|356.99|359.28|356.88|0
1649757370000|2022-04-12 09:56:10|359.39|356.99|359.28|356.88|359.39|356.99|359.28|356.88|0
1649757380000|2022-04-12 09:56:20|359.5|357.1|359.28|356.88|359.5|357.1|359.28|356.88|0
1649757390000|2022-04-12 09:56:30|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1649757400000|2022-04-12 09:56:40|359.93|357.53|359.71|357.31|359.93|357.53|359.71|357.31|0
1649757410000|2022-04-12 09:56:50|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649757420000|2022-04-12 09:57:00|359.71|357.31|360.15|357.75|360.15|357.75|359.71|357.31|0
1649757430000|2022-04-12 09:57:10|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649757440000|2022-04-12 09:57:20|360.15|357.75|360.26|357.86|360.36|357.96|360.15|357.75|0
1649757450000|2022-04-12 09:57:30|360.15|357.75|360.15|357.75|360.36|357.96|360.15|357.75|0
1649757460000|2022-04-12 09:57:40|359.93|357.53|359.93|357.53|360.15|357.75|359.93|357.53|0
1649757470000|2022-04-12 09:57:50|359.28|356.88|358.84|356.44|359.28|356.88|358.84|356.44|0
1649757480000|2022-04-12 09:58:00|358.96|356.56|359.06|356.66|359.06|356.66|358.84|356.44|0
1649757490000|2022-04-12 09:58:10|358.84|356.44|358.84|356.44|358.96|356.56|358.84|356.44|0
1649757500000|2022-04-12 09:58:20|358.63|356.23|358.41|356.01|358.63|356.23|358.41|356.01|0
1649757510000|2022-04-12 09:58:30|358.63|356.23|357.98|355.58|358.63|356.23|357.98|355.58|0
1649757520000|2022-04-12 09:58:40|357.54|355.14|358.19|355.79|358.19|355.79|357.54|355.14|0
1649757530000|2022-04-12 09:58:50|357.98|355.58|358.19|355.79|358.19|355.79|357.98|355.58|0
1649757540000|2022-04-12 09:59:00|358.41|356.01|359.06|356.66|359.06|356.66|358.41|356.01|0
1649757550000|2022-04-12 09:59:10|359.28|356.88|359.49|357.09|359.49|357.09|359.28|356.88|0
1649757560000|2022-04-12 09:59:20|359.61|357.21|359.71|357.31|359.71|357.31|359.61|357.21|0
1649757570000|2022-04-12 09:59:30|360.15|357.75|360.36|357.96|360.36|357.96|360.15|357.75|0
1649757580000|2022-04-12 09:59:40|360.58|358.18|360.36|357.96|360.58|358.18|360.36|357.96|0
1649757590000|2022-04-12 09:59:50|360.15|357.75|360.36|357.96|360.36|357.96|360.15|357.75|0
1649757600000|2022-04-12 10:00:00|360.48|358.08|360.26|357.86|360.8|358.4|360.26|357.86|0
1649757610000|2022-04-12 10:00:10|360.15|357.75|360.26|357.86|360.36|357.96|360.15|357.75|0
1649757620000|2022-04-12 10:00:20|360.36|357.96|360.36|357.96|360.36|357.96|360.15|357.75|0
1649757630000|2022-04-12 10:00:30|360.58|358.18|360.15|357.75|360.58|358.18|360.15|357.75|0
1649757640000|2022-04-12 10:00:40|359.93|357.53|359.93|357.53|359.93|357.53|359.49|357.09|0
1649757650000|2022-04-12 10:00:50|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1649757660000|2022-04-12 10:01:00|359.93|357.53|359.93|357.53|360.15|357.75|359.93|357.53|0
1649757670000|2022-04-12 10:01:10|360.15|357.75|359.71|357.31|360.15|357.75|359.71|357.31|0
1649757680000|2022-04-12 10:01:20|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649757690000|2022-04-12 10:01:30|359.82|357.42|359.93|357.53|359.93|357.53|359.71|357.31|0
1649757700000|2022-04-12 10:01:40|360.14|357.74|360.14|357.74|360.14|357.74|360.04|357.64|0
1649757710000|2022-04-12 10:01:50|359.93|357.53|359.71|357.31|359.93|357.53|359.71|357.31|0
1649757720000|2022-04-12 10:02:00|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1649757730000|2022-04-12 10:02:10|359.06|356.66|358.84|356.44|359.06|356.66|358.84|356.44|0
1649757740000|2022-04-12 10:02:20|358.63|356.23|358.84|356.44|358.84|356.44|358.63|356.23|0
1649757760000|2022-04-12 10:02:40|358.74|356.34|358.63|356.23|358.74|356.34|358.63|356.23|0
1649757770000|2022-04-12 10:02:50|358.41|356.01|358.19|355.79|358.41|356.01|357.98|355.58|0
1649757780000|2022-04-12 10:03:00|357.98|355.58|357.76|355.36|357.98|355.58|357.76|355.36|0
1649757790000|2022-04-12 10:03:10|357.87|355.47|358.19|355.79|358.19|355.79|357.87|355.47|0
1649757800000|2022-04-12 10:03:20|358.09|355.69|358.19|355.79|358.19|355.79|357.98|355.58|0
1649757810000|2022-04-12 10:03:30|358.41|356.01|358.63|356.23|358.63|356.23|358.41|356.01|0
1649757820000|2022-04-12 10:03:40|358.84|356.44|358.63|356.23|358.84|356.44|358.63|356.23|0
1649757830000|2022-04-12 10:03:50|358.84|356.44|358.74|356.34|358.84|356.44|358.74|356.34|0
1649757840000|2022-04-12 10:04:00|358.63|356.23|359.06|356.66|359.06|356.66|358.63|356.23|0
1649757850000|2022-04-12 10:04:10|359.28|356.88|358.84|356.44|359.28|356.88|358.63|356.23|0
1649757860000|2022-04-12 10:04:20|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1649757870000|2022-04-12 10:04:30|359.17|356.77|359.06|356.66|359.17|356.77|359.06|356.66|0
1649757880000|2022-04-12 10:04:40|359.28|356.88|359.28|356.88|359.49|357.09|359.28|356.88|0
1649757900000|2022-04-12 10:05:00|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1649757910000|2022-04-12 10:05:10|359.71|357.31|359.93|357.53|359.93|357.53|359.71|357.31|0
1649757920000|2022-04-12 10:05:20|359.71|357.31|359.93|357.53|359.93|357.53|359.71|357.31|0
1649757930000|2022-04-12 10:05:30|360.14|357.74|359.49|357.09|360.14|357.74|359.49|357.09|0
1649757940000|2022-04-12 10:05:40|359.71|357.31|359.49|357.09|359.93|357.53|359.49|357.09|0
1649757950000|2022-04-12 10:05:50|359.71|357.31|359.93|357.53|359.93|357.53|359.71|357.31|0
1649757960000|2022-04-12 10:06:00|360.14|357.74|360.14|357.74|360.36|357.96|360.14|357.74|0
1649757970000|2022-04-12 10:06:10|360.36|357.96|360.58|358.18|360.79|358.39|360.36|357.96|0
1649757990000|2022-04-12 10:06:30|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1649758000000|2022-04-12 10:06:40|361.01|358.61|361.01|358.61|361.01|358.61|360.79|358.39|0
1649758010000|2022-04-12 10:06:50|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1649758020000|2022-04-12 10:07:00|361.01|358.61|361.01|358.61|361.23|358.83|361.01|358.61|0
1649758030000|2022-04-12 10:07:10|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1649758040000|2022-04-12 10:07:20|360.69|358.29|360.58|358.18|360.69|358.29|360.58|358.18|0
1649758050000|2022-04-12 10:07:30|360.36|357.96|360.36|357.96|360.36|357.96|360.14|357.74|0
1649758080000|2022-04-12 10:08:00|360.58|358.18|360.58|358.18|360.58|358.18|360.58|358.18|0
1649758090000|2022-04-12 10:08:10|360.79|358.39|361.01|358.61|361.01|358.61|360.79|358.39|0
1649758100000|2022-04-12 10:08:20|360.36|357.96|360.14|357.74|360.36|357.96|360.14|357.74|0
1649758110000|2022-04-12 10:08:30|360.26|357.86|360.14|357.74|360.26|357.86|360.14|357.74|0
1649758120000|2022-04-12 10:08:40|360.26|357.86|360.14|357.74|360.26|357.86|360.14|357.74|0
1649758130000|2022-04-12 10:08:50|359.93|357.53|359.49|357.09|359.93|357.53|359.06|356.66|0
1649758140000|2022-04-12 10:09:00|359.71|357.31|359.93|357.53|359.93|357.53|359.49|357.09|0
1649758150000|2022-04-12 10:09:10|359.49|357.09|359.49|357.09|359.49|357.09|359.39|356.99|0
1649758160000|2022-04-12 10:09:20|359.27|356.87|359.49|357.09|359.49|357.09|359.27|356.87|0
1649758170000|2022-04-12 10:09:30|359.6|357.2|359.71|357.31|359.71|357.31|359.6|357.2|0
1649758180000|2022-04-12 10:09:40|359.93|357.53|359.71|357.31|359.93|357.53|359.71|357.31|0
1649758190000|2022-04-12 10:09:50|359.82|357.42|359.6|357.2|359.82|357.42|359.6|357.2|0
1649758200000|2022-04-12 10:10:00|359.71|357.31|359.71|357.31|359.71|357.31|359.49|357.09|0
1649758210000|2022-04-12 10:10:10|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1649758220000|2022-04-12 10:10:20|360.04|357.64|360.14|357.74|360.36|357.96|360.04|357.64|0
1649758230000|2022-04-12 10:10:30|360.58|358.18|360.79|358.39|360.79|358.39|360.58|358.18|0
1649758250000|2022-04-12 10:10:50|360.58|358.18|360.79|358.39|360.79|358.39|360.58|358.18|0
1649758260000|2022-04-12 10:11:00|360.91|358.51|360.79|358.39|360.91|358.51|360.58|358.18|0
1649758270000|2022-04-12 10:11:10|360.69|358.29|360.58|358.18|360.79|358.39|360.58|358.18|0
1649758280000|2022-04-12 10:11:20|360.79|358.39|360.47|358.07|360.79|358.39|360.36|357.96|0
1649758290000|2022-04-12 10:11:30|360.36|357.96|360.14|357.74|360.36|357.96|359.71|357.31|0
1649758300000|2022-04-12 10:11:40|360.36|357.96|360.14|357.74|360.36|357.96|360.14|357.74|0
1649758310000|2022-04-12 10:11:50|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1649758320000|2022-04-12 10:12:00|360.14|357.74|360.14|357.74|360.25|357.85|360.14|357.74|0
1649758330000|2022-04-12 10:12:10|359.92|357.52|359.71|357.31|359.92|357.52|359.49|357.09|0
1649758340000|2022-04-12 10:12:20|359.92|357.52|359.92|357.52|359.92|357.52|359.82|357.42|0
1649758350000|2022-04-12 10:12:30|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1649758360000|2022-04-12 10:12:40|359.82|357.42|359.82|357.42|359.92|357.52|359.82|357.42|0
1649758370000|2022-04-12 10:12:50|359.92|357.52|359.92|357.52|360.04|357.64|359.92|357.52|0
1649758380000|2022-04-12 10:13:00|359.82|357.42|359.92|357.52|360.14|357.74|359.82|357.42|0
1649758390000|2022-04-12 10:13:10|359.71|357.31|359.17|356.77|359.82|357.42|359.17|356.77|0
1649758400000|2022-04-12 10:13:20|359.06|356.66|358.95|356.55|359.06|356.66|358.95|356.55|0
1649758410000|2022-04-12 10:13:30|358.84|356.44|358.19|355.79|358.84|356.44|358.19|355.79|0
1649758420000|2022-04-12 10:13:40|357.97|355.57|358.19|355.79|358.19|355.79|357.97|355.57|0
1649758430000|2022-04-12 10:13:50|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1649758440000|2022-04-12 10:14:00|358.19|355.79|359.27|356.87|359.27|356.87|358.19|355.79|0
1649758450000|2022-04-12 10:14:10|359.06|356.66|358.84|356.44|359.06|356.66|358.84|356.44|0
1649758460000|2022-04-12 10:14:20|359.06|356.66|359.92|357.52|359.92|357.52|359.06|356.66|0
1649758470000|2022-04-12 10:14:30|359.71|357.31|359.71|357.31|359.82|357.42|359.71|357.31|0
1649758480000|2022-04-12 10:14:40|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1649758490000|2022-04-12 10:14:50|360.14|357.74|360.36|357.96|360.36|357.96|360.14|357.74|0
1649758500000|2022-04-12 10:15:00|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1649758510000|2022-04-12 10:15:10|360.36|357.96|361.01|358.61|361.01|358.61|360.36|357.96|0
1649758520000|2022-04-12 10:15:20|360.79|358.39|361.01|358.61|361.01|358.61|360.79|358.39|0
1649758530000|2022-04-12 10:15:30|360.14|357.74|360.36|357.96|360.57|358.17|360.14|357.74|0
1649758540000|2022-04-12 10:15:40|360.57|358.17|360.79|358.39|360.79|358.39|360.57|358.17|0
1649758560000|2022-04-12 10:16:00|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1649758570000|2022-04-12 10:16:10|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1649758580000|2022-04-12 10:16:20|360.69|358.29|360.57|358.17|360.69|358.29|360.57|358.17|0
1649758600000|2022-04-12 10:16:40|360.79|358.39|361.12|358.72|361.12|358.72|360.79|358.39|0
1649758610000|2022-04-12 10:16:50|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1649758620000|2022-04-12 10:17:00|361.44|359.04|361.23|358.83|361.44|359.04|361.23|358.83|0
1649758630000|2022-04-12 10:17:10|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1649758640000|2022-04-12 10:17:20|361.66|359.26|361.44|359.04|361.66|359.26|361.44|359.04|0
1649758650000|2022-04-12 10:17:30|361.01|358.61|360.79|358.39|361.01|358.61|360.57|358.17|0
1649758660000|2022-04-12 10:17:40|361.01|358.61|361.23|358.83|361.23|358.83|361.01|358.61|0
1649758670000|2022-04-12 10:17:50|361.12|358.72|361.12|358.72|361.12|358.72|361.01|358.61|0
1649758680000|2022-04-12 10:18:00|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1649758690000|2022-04-12 10:18:10|361.01|358.61|361.01|358.61|361.12|358.72|361.01|358.61|0
1649758700000|2022-04-12 10:18:20|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1649758710000|2022-04-12 10:18:30|361.66|359.26|362.1|359.7|362.1|359.7|361.66|359.26|0
1649758720000|2022-04-12 10:18:40|362.31|359.91|361.88|359.48|362.31|359.91|361.88|359.48|0
1649758730000|2022-04-12 10:18:50|361.99|359.59|362.1|359.7|362.1|359.7|361.99|359.59|0
1649758740000|2022-04-12 10:19:00|361.88|359.48|361.99|359.59|362.1|359.7|361.88|359.48|0
1649758750000|2022-04-12 10:19:10|361.88|359.48|362.1|359.7|362.1|359.7|361.88|359.48|0
1649758760000|2022-04-12 10:19:20|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1649758770000|2022-04-12 10:19:30|362.1|359.7|361.99|359.59|362.1|359.7|361.99|359.59|0
1649758780000|2022-04-12 10:19:40|361.88|359.48|362.09|359.69|362.09|359.69|361.66|359.26|0
1649758790000|2022-04-12 10:19:50|362.31|359.91|362.31|359.91|362.31|359.91|362.09|359.69|0
1649758800000|2022-04-12 10:20:00|362.09|359.69|361.88|359.48|362.31|359.91|361.88|359.48|0
1649758810000|2022-04-12 10:20:10|362.09|359.69|362.31|359.91|362.31|359.91|361.99|359.59|0
1649758820000|2022-04-12 10:20:20|362.21|359.81|362.53|360.13|362.75|360.35|362.21|359.81|0
1649758830000|2022-04-12 10:20:30|362.64|360.24|362.75|360.35|362.75|360.35|362.64|360.24|0
1649758840000|2022-04-12 10:20:40|362.97|360.57|362.75|360.35|362.97|360.57|362.75|360.35|0
1649758850000|2022-04-12 10:20:50|362.53|360.13|362.53|360.13|362.53|360.13|362.53|360.13|0
1649758860000|2022-04-12 10:21:00|362.75|360.35|362.43|360.03|362.75|360.35|362.43|360.03|0
1649758870000|2022-04-12 10:21:10|362.31|359.91|362.53|360.13|362.53|360.13|362.31|359.91|0
1649758880000|2022-04-12 10:21:20|362.31|359.91|362.53|360.13|362.53|360.13|362.31|359.91|0
1649758890000|2022-04-12 10:21:30|362.64|360.24|362.53|360.13|362.64|360.24|362.53|360.13|0
1649758900000|2022-04-12 10:21:40|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1649758910000|2022-04-12 10:21:50|361.88|359.48|361.66|359.26|361.88|359.48|361.66|359.26|0
1649758920000|2022-04-12 10:22:00|361.44|359.04|361.44|359.04|361.44|359.04|361.22|358.82|0
1649758930000|2022-04-12 10:22:10|361.66|359.26|361.66|359.26|361.66|359.26|361.66|359.26|0
1649758940000|2022-04-12 10:22:20|361.44|359.04|361.66|359.26|361.66|359.26|361.44|359.04|0
1649758950000|2022-04-12 10:22:30|361.55|359.15|361.44|359.04|361.55|359.15|361.44|359.04|0
1649758960000|2022-04-12 10:22:40|361.66|359.26|361.66|359.26|361.66|359.26|361.66|359.26|0
1649758970000|2022-04-12 10:22:50|361.44|359.04|361.66|359.26|361.66|359.26|361.44|359.04|0
1649758980000|2022-04-12 10:23:00|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1649758990000|2022-04-12 10:23:10|362.09|359.69|361.66|359.26|362.09|359.69|361.66|359.26|0
1649759000000|2022-04-12 10:23:20|361.44|359.04|361.88|359.48|361.88|359.48|361.44|359.04|0
1649759010000|2022-04-12 10:23:30|362.09|359.69|362.31|359.91|362.31|359.91|362.09|359.69|0
1649759020000|2022-04-12 10:23:40|362.53|360.13|362.31|359.91|362.53|360.13|362.31|359.91|0
1649759030000|2022-04-12 10:23:50|362.09|359.69|362.21|359.81|362.21|359.81|362.09|359.69|0
1649759040000|2022-04-12 10:24:00|362.31|359.91|362.31|359.91|362.42|360.02|362.31|359.91|0
1649759050000|2022-04-12 10:24:10|362.53|360.13|362.75|360.35|362.96|360.56|362.53|360.13|0
1649759060000|2022-04-12 10:24:20|362.96|360.56|363.18|360.78|363.18|360.78|362.96|360.56|0
1649759070000|2022-04-12 10:24:30|362.75|360.35|362.53|360.13|362.75|360.35|362.53|360.13|0
1649759080000|2022-04-12 10:24:40|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1649759090000|2022-04-12 10:24:50|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1649759100000|2022-04-12 10:25:00|362.09|359.69|362.53|360.13|362.53|360.13|362.09|359.69|0
1649759110000|2022-04-12 10:25:10|362.75|360.35|362.96|360.56|362.96|360.56|362.75|360.35|0
1649759120000|2022-04-12 10:25:20|363.4|361|363.4|361|363.4|361|363.4|361|0
1649759130000|2022-04-12 10:25:30|363.18|360.78|363.08|360.68|363.4|361|363.08|360.68|0
1649759140000|2022-04-12 10:25:40|362.96|360.56|362.96|360.56|362.96|360.56|362.75|360.35|0
1649759150000|2022-04-12 10:25:50|362.75|360.35|362.75|360.35|362.86|360.46|362.75|360.35|0
1649759160000|2022-04-12 10:26:00|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1649759170000|2022-04-12 10:26:10|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1649759180000|2022-04-12 10:26:20|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1649759200000|2022-04-12 10:26:40|363.08|360.68|363.18|360.78|363.18|360.78|363.08|360.68|0
1649759210000|2022-04-12 10:26:50|363.4|361|363.18|360.78|363.4|361|363.18|360.78|0
1649759220000|2022-04-12 10:27:00|363.4|361|363.18|360.78|363.4|361|363.18|360.78|0
1649759230000|2022-04-12 10:27:10|363.4|361|363.18|360.78|363.4|361|363.18|360.78|0
1649759240000|2022-04-12 10:27:20|363.4|361|363.18|360.78|363.4|361|363.18|360.78|0
1649759250000|2022-04-12 10:27:30|363.29|360.89|363.4|361|363.4|361|363.29|360.89|0
1649759260000|2022-04-12 10:27:40|363.08|360.68|362.75|360.35|363.08|360.68|362.75|360.35|0
1649759270000|2022-04-12 10:27:50|362.96|360.56|362.75|360.35|362.96|360.56|362.75|360.35|0
1649759280000|2022-04-12 10:28:00|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1649759290000|2022-04-12 10:28:10|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1649759300000|2022-04-12 10:28:20|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1649759310000|2022-04-12 10:28:30|362.42|360.02|362.31|359.91|362.42|360.02|362.31|359.91|0
1649759320000|2022-04-12 10:28:40|362.21|359.81|362.09|359.69|362.21|359.81|362.09|359.69|0
1649759330000|2022-04-12 10:28:50|361.66|359.26|361.44|359.04|361.66|359.26|361.44|359.04|0
1649759340000|2022-04-12 10:29:00|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1649759350000|2022-04-12 10:29:10|361.12|358.72|361|358.6|361.22|358.82|361|358.6|0
1649759360000|2022-04-12 10:29:20|361.22|358.82|361|358.6|361.22|358.82|361|358.6|0
1649759370000|2022-04-12 10:29:30|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1649759380000|2022-04-12 10:29:40|360.57|358.17|360.35|357.95|360.57|358.17|360.35|357.95|0
1649759390000|2022-04-12 10:29:50|360.14|357.74|360.14|357.74|360.14|357.74|360.03|357.63|0
1649759400000|2022-04-12 10:30:00|360.35|357.95|360.57|358.17|360.57|358.17|360.35|357.95|0
1649759410000|2022-04-12 10:30:10|360.35|357.95|359.92|357.52|360.35|357.95|359.92|357.52|0
1649759420000|2022-04-12 10:30:20|360.14|357.74|360.14|357.74|360.25|357.85|360.14|357.74|0
1649759430000|2022-04-12 10:30:30|360.35|357.95|360.47|358.07|360.57|358.17|360.35|357.95|0
1649759440000|2022-04-12 10:30:40|360.57|358.17|360.79|358.39|360.79|358.39|360.57|358.17|0
1649759450000|2022-04-12 10:30:50|361|358.6|361.22|358.82|361.22|358.82|361|358.6|0
1649759460000|2022-04-12 10:31:00|361|358.6|360.79|358.39|361|358.6|360.79|358.39|0
1649759470000|2022-04-12 10:31:10|360.57|358.17|360.57|358.17|360.57|358.17|359.92|357.52|0
1649759480000|2022-04-12 10:31:20|360.79|358.39|360.35|357.95|360.79|358.39|360.35|357.95|0
1649759490000|2022-04-12 10:31:30|360.57|358.17|360.35|357.95|360.57|358.17|360.35|357.95|0
1649759500000|2022-04-12 10:31:40|360.14|357.74|360.14|357.74|360.35|357.95|360.14|357.74|0
1649759510000|2022-04-12 10:31:50|359.92|357.52|360.14|357.74|360.14|357.74|359.92|357.52|0
1649759520000|2022-04-12 10:32:00|360.35|357.95|359.92|357.52|360.35|357.95|359.92|357.52|0
1649759530000|2022-04-12 10:32:10|360.14|357.74|360.14|357.74|360.14|357.74|359.92|357.52|0
1649759540000|2022-04-12 10:32:20|359.7|357.3|359.48|357.08|359.7|357.3|359.48|357.08|0
1649759550000|2022-04-12 10:32:30|359.7|357.3|360.35|357.95|360.35|357.95|359.7|357.3|0
1649759560000|2022-04-12 10:32:40|360.14|357.74|360.25|357.85|360.35|357.95|360.14|357.74|0
1649759570000|2022-04-12 10:32:50|360.35|357.95|360.13|357.73|360.57|358.17|360.13|357.73|0
1649759580000|2022-04-12 10:33:00|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1649759590000|2022-04-12 10:33:10|360.25|357.85|360.13|357.73|360.25|357.85|360.13|357.73|0
1649759620000|2022-04-12 10:33:40|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1649759630000|2022-04-12 10:33:50|360.57|358.17|359.7|357.3|360.57|358.17|359.7|357.3|0
1649759640000|2022-04-12 10:34:00|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1649759660000|2022-04-12 10:34:20|359.7|357.3|359.7|357.3|359.81|357.41|359.7|357.3|0
1649759670000|2022-04-12 10:34:30|359.48|357.08|359.7|357.3|359.7|357.3|359.48|357.08|0
1649759680000|2022-04-12 10:34:40|359.48|357.08|359.05|356.65|359.48|357.08|359.05|356.65|0
1649759690000|2022-04-12 10:34:50|359.27|356.87|359.27|356.87|359.48|357.08|359.27|356.87|0
1649759700000|2022-04-12 10:35:00|358.62|356.22|358.4|356|358.62|356.22|358.18|355.78|0
1649759710000|2022-04-12 10:35:10|358.18|355.78|358.4|356|358.4|356|358.18|355.78|0
1649759720000|2022-04-12 10:35:20|357.97|355.57|357.32|354.92|357.97|355.57|357.32|354.92|0
1649759730000|2022-04-12 10:35:30|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1649759740000|2022-04-12 10:35:40|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1649759750000|2022-04-12 10:35:50|357.75|355.35|357.97|355.57|357.97|355.57|357.75|355.35|0
1649759760000|2022-04-12 10:36:00|357.53|355.13|357.53|355.13|357.75|355.35|357.53|355.13|0
1649759770000|2022-04-12 10:36:10|357.75|355.35|357.75|355.35|357.75|355.35|357.64|355.24|0
1649759780000|2022-04-12 10:36:20|357.53|355.13|357.75|355.35|357.75|355.35|357.53|355.13|0
1649759790000|2022-04-12 10:36:30|357.53|355.13|356.23|353.83|357.53|355.13|355.8|353.4|0
1649759800000|2022-04-12 10:36:40|356.45|354.05|356.45|354.05|356.88|354.48|356.45|354.05|0
1649759820000|2022-04-12 10:37:00|356.67|354.27|356.78|354.38|356.78|354.38|356.67|354.27|0
1649759830000|2022-04-12 10:37:10|356.67|354.27|356.45|354.05|356.88|354.48|356.45|354.05|0
1649759850000|2022-04-12 10:37:30|356.56|354.16|356.67|354.27|356.67|354.27|356.56|354.16|0
1649759870000|2022-04-12 10:37:50|356.88|354.48|357.1|354.7|357.1|354.7|356.88|354.48|0
1649759880000|2022-04-12 10:38:00|356.88|354.48|356.67|354.27|357.1|354.7|356.67|354.27|0
1649759890000|2022-04-12 10:38:10|356.45|354.05|356.67|354.27|356.67|354.27|356.45|354.05|0
1649759900000|2022-04-12 10:38:20|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1649759910000|2022-04-12 10:38:30|356.67|354.27|356.67|354.27|356.78|354.38|356.67|354.27|0
1649759920000|2022-04-12 10:38:40|356.78|354.38|356.88|354.48|356.88|354.48|356.67|354.27|0
1649759930000|2022-04-12 10:38:50|356.67|354.27|356.67|354.27|356.88|354.48|356.67|354.27|0
1649759940000|2022-04-12 10:39:00|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1649759950000|2022-04-12 10:39:10|356.67|354.27|356.67|354.27|356.67|354.27|356.45|354.05|0
1649759970000|2022-04-12 10:39:30|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1649759980000|2022-04-12 10:39:40|356.67|354.27|356.88|354.48|356.88|354.48|356.67|354.27|0
1649759990000|2022-04-12 10:39:50|357.1|354.7|356.88|354.48|357.1|354.7|356.88|354.48|0
1649760000000|2022-04-12 10:40:00|357.1|354.7|357.1|354.7|357.31|354.91|357.1|354.7|0
1649760010000|2022-04-12 10:40:10|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1649760020000|2022-04-12 10:40:20|357.1|354.7|357.31|354.91|357.31|354.91|357.1|354.7|0
1649760030000|2022-04-12 10:40:30|357.53|355.13|357.31|354.91|357.53|355.13|357.31|354.91|0
1649760040000|2022-04-12 10:40:40|357.21|354.81|357.31|354.91|357.31|354.91|357.1|354.7|0
1649760060000|2022-04-12 10:41:00|357.53|355.13|358.4|356|358.4|356|357.53|355.13|0
1649760070000|2022-04-12 10:41:10|358.61|356.21|358.4|356|358.61|356.21|358.4|356|0
1649760080000|2022-04-12 10:41:20|358.61|356.21|358.61|356.21|358.61|356.21|358.51|356.11|0
1649760090000|2022-04-12 10:41:30|358.83|356.43|358.61|356.21|358.83|356.43|358.4|356|0
1649760110000|2022-04-12 10:41:50|358.4|356|357.96|355.56|358.4|356|357.96|355.56|0
1649760120000|2022-04-12 10:42:00|358.18|355.78|358.18|355.78|358.18|355.78|358.18|355.78|0
1649760130000|2022-04-12 10:42:10|357.96|355.56|357.53|355.13|357.96|355.56|357.53|355.13|0
1649760140000|2022-04-12 10:42:20|357.43|355.03|357.53|355.13|357.53|355.13|357.43|355.03|0
1649760150000|2022-04-12 10:42:30|357.31|354.91|357.31|354.91|357.31|354.91|357.1|354.7|0
1649760160000|2022-04-12 10:42:40|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649760170000|2022-04-12 10:42:50|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1649760180000|2022-04-12 10:43:00|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649760200000|2022-04-12 10:43:20|357.31|354.91|357.31|354.91|357.31|354.91|357.1|354.7|0
1649760210000|2022-04-12 10:43:30|357.21|354.81|357.53|355.13|357.53|355.13|357.1|354.7|0
1649760220000|2022-04-12 10:43:40|357.31|354.91|356.88|354.48|357.31|354.91|356.88|354.48|0
1649760230000|2022-04-12 10:43:50|356.66|354.26|356.88|354.48|356.88|354.48|356.66|354.26|0
1649760240000|2022-04-12 10:44:00|356.66|354.26|356.66|354.26|356.66|354.26|356.45|354.05|0
1649760250000|2022-04-12 10:44:10|356.88|354.48|356.66|354.26|356.88|354.48|356.66|354.26|0
1649760260000|2022-04-12 10:44:20|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1649760270000|2022-04-12 10:44:30|356.66|354.26|356.45|354.05|356.66|354.26|356.45|354.05|0
1649760280000|2022-04-12 10:44:40|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1649760290000|2022-04-12 10:44:50|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1649760300000|2022-04-12 10:45:00|356.66|354.26|356.88|354.48|356.88|354.48|356.66|354.26|0
1649760310000|2022-04-12 10:45:10|356.78|354.38|356.88|354.48|356.88|354.48|356.66|354.26|0
1649760320000|2022-04-12 10:45:20|356.45|354.05|356.45|354.05|356.45|354.05|356.45|354.05|0
1649760330000|2022-04-12 10:45:30|356.66|354.26|356.56|354.16|356.66|354.26|356.45|354.05|0
1649760340000|2022-04-12 10:45:40|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1649760350000|2022-04-12 10:45:50|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1649760360000|2022-04-12 10:46:00|357.31|354.91|357.31|354.91|357.31|354.91|357.1|354.7|0
1649760370000|2022-04-12 10:46:10|357.1|354.7|357.31|354.91|357.31|354.91|357.1|354.7|0
1649760380000|2022-04-12 10:46:20|357.1|354.7|357.31|354.91|357.31|354.91|357.1|354.7|0
1649760390000|2022-04-12 10:46:30|357.1|354.7|357.31|354.91|357.31|354.91|357.1|354.7|0
1649760400000|2022-04-12 10:46:40|357.42|355.02|357.31|354.91|357.53|355.13|357.31|354.91|0
1649760410000|2022-04-12 10:46:50|357.42|355.02|357.53|355.13|357.53|355.13|357.42|355.02|0
1649760420000|2022-04-12 10:47:00|357.64|355.24|357.53|355.13|357.75|355.35|357.53|355.13|0
1649760430000|2022-04-12 10:47:10|357.74|355.34|357.74|355.34|357.74|355.34|357.64|355.24|0
1649760440000|2022-04-12 10:47:20|357.96|355.56|357.96|355.56|358.18|355.78|357.96|355.56|0
1649760450000|2022-04-12 10:47:30|358.07|355.67|357.74|355.34|358.07|355.67|357.74|355.34|0
1649760460000|2022-04-12 10:47:40|357.53|355.13|357.96|355.56|357.96|355.56|357.53|355.13|0
1649760470000|2022-04-12 10:47:50|357.86|355.46|358.07|355.67|358.18|355.78|357.74|355.34|0
1649760480000|2022-04-12 10:48:00|358.18|355.78|357.96|355.56|358.39|355.99|357.96|355.56|0
1649760490000|2022-04-12 10:48:10|357.74|355.34|357.53|355.13|357.74|355.34|357.53|355.13|0
1649760500000|2022-04-12 10:48:20|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1649760510000|2022-04-12 10:48:30|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1649760520000|2022-04-12 10:48:40|357.31|354.91|357.53|355.13|357.53|355.13|357.31|354.91|0
1649760530000|2022-04-12 10:48:50|357.96|355.56|358.18|355.78|358.39|355.99|357.96|355.56|0
1649760540000|2022-04-12 10:49:00|358.07|355.67|357.96|355.56|358.07|355.67|357.96|355.56|0
1649760550000|2022-04-12 10:49:10|357.86|355.46|357.96|355.56|357.96|355.56|357.86|355.46|0
1649760560000|2022-04-12 10:49:20|358.07|355.67|358.07|355.67|358.07|355.67|358.07|355.67|0
1649760570000|2022-04-12 10:49:30|358.18|355.78|357.96|355.56|358.18|355.78|357.96|355.56|0
1649760580000|2022-04-12 10:49:40|357.86|355.46|357.96|355.56|357.96|355.56|357.86|355.46|0
1649760590000|2022-04-12 10:49:50|357.74|355.34|357.96|355.56|357.96|355.56|357.74|355.34|0
1649760600000|2022-04-12 10:50:00|357.86|355.46|357.53|355.13|357.86|355.46|357.53|355.13|0
1649760610000|2022-04-12 10:50:10|357.31|354.91|357.53|355.13|357.53|355.13|357.09|354.69|0
1649760620000|2022-04-12 10:50:20|357.31|354.91|357.31|354.91|357.31|354.91|357.09|354.69|0
1649760630000|2022-04-12 10:50:30|357.53|355.13|357.42|355.02|357.53|355.13|357.42|355.02|0
1649760640000|2022-04-12 10:50:40|357.31|354.91|357.31|354.91|357.31|354.91|357.31|354.91|0
1649760650000|2022-04-12 10:50:50|357.53|355.13|357.74|355.34|357.74|355.34|357.53|355.13|0
1649760660000|2022-04-12 10:51:00|357.64|355.24|357.96|355.56|357.96|355.56|357.64|355.24|0
1649760670000|2022-04-12 10:51:10|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1649760680000|2022-04-12 10:51:20|357.53|355.13|357.74|355.34|357.74|355.34|357.53|355.13|0
1649760690000|2022-04-12 10:51:30|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1649760700000|2022-04-12 10:51:40|357.74|355.34|357.74|355.34|357.74|355.34|357.53|355.13|0
1649760710000|2022-04-12 10:51:50|357.53|355.13|357.64|355.24|357.64|355.24|357.53|355.13|0
1649760720000|2022-04-12 10:52:00|357.53|355.13|357.53|355.13|357.74|355.34|357.53|355.13|0
1649760730000|2022-04-12 10:52:10|357.31|354.91|357.09|354.69|357.42|355.02|357.09|354.69|0
1649760750000|2022-04-12 10:52:30|357.31|354.91|357.31|354.91|357.31|354.91|357.09|354.69|0
1649760760000|2022-04-12 10:52:40|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1649760770000|2022-04-12 10:52:50|357.21|354.81|357.09|354.69|357.31|354.91|357.09|354.69|0
1649760780000|2022-04-12 10:53:00|357.21|354.81|357.53|355.13|357.53|355.13|357.21|354.81|0
1649760790000|2022-04-12 10:53:10|357.31|354.91|357.09|354.69|357.31|354.91|357.09|354.69|0
1649760810000|2022-04-12 10:53:30|357.31|354.91|357.09|354.69|357.31|354.91|357.09|354.69|0
1649760840000|2022-04-12 10:54:00|357.31|354.91|357.09|354.69|357.31|354.91|357.09|354.69|0
1649760850000|2022-04-12 10:54:10|357.21|354.81|357.31|354.91|357.31|354.91|357.09|354.69|0
1649760860000|2022-04-12 10:54:20|357.09|354.69|357.09|354.69|357.31|354.91|357.09|354.69|0
1649760870000|2022-04-12 10:54:30|357.31|354.91|357.31|354.91|357.31|354.91|357.31|354.91|0
1649760880000|2022-04-12 10:54:40|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1649760890000|2022-04-12 10:54:50|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1649760900000|2022-04-12 10:55:00|356.66|354.26|356.88|354.48|356.88|354.48|356.66|354.26|0
1649760930000|2022-04-12 10:55:30|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1649760940000|2022-04-12 10:55:40|356.44|354.04|356.44|354.04|356.66|354.26|356.44|354.04|0
1649760950000|2022-04-12 10:55:50|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1649760960000|2022-04-12 10:56:00|356.88|354.48|356.66|354.26|356.88|354.48|356.66|354.26|0
1649760970000|2022-04-12 10:56:10|356.77|354.37|356.88|354.48|356.88|354.48|356.77|354.37|0
1649760990000|2022-04-12 10:56:30|356.77|354.37|356.66|354.26|356.88|354.48|356.66|354.26|0
1649761010000|2022-04-12 10:56:50|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1649761030000|2022-04-12 10:57:10|356.66|354.26|356.66|354.26|356.77|354.37|356.66|354.26|0
1649761040000|2022-04-12 10:57:20|356.77|354.37|356.88|354.48|356.88|354.48|356.77|354.37|0
1649761070000|2022-04-12 10:57:50|357.31|354.91|357.74|355.34|357.74|355.34|357.31|354.91|0
1649761080000|2022-04-12 10:58:00|357.96|355.56|358.39|355.99|358.39|355.99|357.96|355.56|0
1649761090000|2022-04-12 10:58:10|358.17|355.77|357.96|355.56|358.17|355.77|357.96|355.56|0
1649761100000|2022-04-12 10:58:20|358.17|355.77|358.17|355.77|358.17|355.77|358.17|355.77|0
1649761110000|2022-04-12 10:58:30|358.07|355.67|358.29|355.89|358.29|355.89|358.07|355.67|0
1649761120000|2022-04-12 10:58:40|358.39|355.99|358.82|356.42|358.82|356.42|358.39|355.99|0
1649761130000|2022-04-12 10:58:50|359.04|356.64|358.82|356.42|359.04|356.64|358.82|356.42|0
1649761140000|2022-04-12 10:59:00|359.04|356.64|359.26|356.86|359.26|356.86|359.04|356.64|0
1649761150000|2022-04-12 10:59:10|359.04|356.64|359.04|356.64|359.04|356.64|359.04|356.64|0
1649761170000|2022-04-12 10:59:30|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1649761180000|2022-04-12 10:59:40|359.04|356.64|359.04|356.64|359.26|356.86|359.04|356.64|0
1649761190000|2022-04-12 10:59:50|359.26|356.86|359.04|356.64|359.26|356.86|359.04|356.64|0
1649761200000|2022-04-12 11:00:00|359.26|356.86|359.15|356.75|359.26|356.86|359.15|356.75|0
1649761210000|2022-04-12 11:00:10|359.26|356.86|359.26|356.86|359.26|356.86|359.04|356.64|0
1649761230000|2022-04-12 11:00:30|359.04|356.64|359.04|356.64|359.04|356.64|359.04|356.64|0
1649761250000|2022-04-12 11:00:50|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1649761260000|2022-04-12 11:01:00|359.15|356.75|358.61|356.21|359.26|356.86|358.61|356.21|0
1649761270000|2022-04-12 11:01:10|358.39|355.99|358.39|355.99|358.39|355.99|357.96|355.56|0
1649761280000|2022-04-12 11:01:20|358.17|355.77|358.17|355.77|358.39|355.99|358.17|355.77|0
1649761290000|2022-04-12 11:01:30|358.39|355.99|358.5|356.1|358.61|356.21|358.39|355.99|0
1649761300000|2022-04-12 11:01:40|358.61|356.21|358.61|356.21|358.82|356.42|358.61|356.21|0
1649761310000|2022-04-12 11:01:50|358.82|356.42|358.39|355.99|358.82|356.42|358.39|355.99|0
1649761320000|2022-04-12 11:02:00|358.5|356.1|358.39|355.99|358.5|356.1|358.39|355.99|0
1649761330000|2022-04-12 11:02:10|358.17|355.77|358.39|355.99|358.39|355.99|358.17|355.77|0
1649761340000|2022-04-12 11:02:20|358.5|356.1|358.39|355.99|358.61|356.21|358.39|355.99|0
1649761350000|2022-04-12 11:02:30|358.61|356.21|358.39|355.99|358.61|356.21|358.39|355.99|0
1649761360000|2022-04-12 11:02:40|358.61|356.21|358.39|355.99|358.61|356.21|358.39|355.99|0
1649761370000|2022-04-12 11:02:50|358.17|355.77|358.17|355.77|358.17|355.77|358.17|355.77|0
1649761380000|2022-04-12 11:03:00|358.39|355.99|358.61|356.21|358.61|356.21|358.39|355.99|0
1649761390000|2022-04-12 11:03:10|358.82|356.42|358.94|356.54|359.04|356.64|358.82|356.42|0
1649761400000|2022-04-12 11:03:20|358.82|356.42|359.04|356.64|359.04|356.64|358.82|356.42|0
1649761410000|2022-04-12 11:03:30|359.26|356.86|359.47|357.07|359.47|357.07|359.04|356.64|0
1649761420000|2022-04-12 11:03:40|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1649761440000|2022-04-12 11:04:00|359.15|356.75|359.26|356.86|359.26|356.86|359.15|356.75|0
1649761450000|2022-04-12 11:04:10|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1649761460000|2022-04-12 11:04:20|359.59|357.19|359.47|357.07|359.69|357.29|359.47|357.07|0
1649761480000|2022-04-12 11:04:40|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1649761490000|2022-04-12 11:04:50|359.47|357.07|359.26|356.86|359.47|357.07|359.26|356.86|0
1649761500000|2022-04-12 11:05:00|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1649761510000|2022-04-12 11:05:10|359.37|356.97|359.26|356.86|359.37|356.97|359.26|356.86|0
1649761520000|2022-04-12 11:05:20|359.04|356.64|359.26|356.86|359.26|356.86|359.04|356.64|0
1649761530000|2022-04-12 11:05:30|359.15|356.75|359.47|357.07|359.47|357.07|359.04|356.64|0
1649761540000|2022-04-12 11:05:40|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1649761550000|2022-04-12 11:05:50|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1649761560000|2022-04-12 11:06:00|359.69|357.29|359.47|357.07|359.69|357.29|359.47|357.07|0
1649761570000|2022-04-12 11:06:10|359.26|356.86|359.26|356.86|359.47|357.07|359.26|356.86|0
1649761590000|2022-04-12 11:06:30|358.82|356.42|358.72|356.32|358.82|356.42|358.72|356.32|0
1649761600000|2022-04-12 11:06:40|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1649761610000|2022-04-12 11:06:50|359.04|356.64|359.04|356.64|359.04|356.64|358.82|356.42|0
1649761620000|2022-04-12 11:07:00|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1649761630000|2022-04-12 11:07:10|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1649761640000|2022-04-12 11:07:20|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1649761650000|2022-04-12 11:07:30|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1649761660000|2022-04-12 11:07:40|359.69|357.29|359.8|357.4|359.8|357.4|359.69|357.29|0
1649761670000|2022-04-12 11:07:50|359.69|357.29|360.12|357.72|360.12|357.72|359.69|357.29|0
1649761680000|2022-04-12 11:08:00|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1649761700000|2022-04-12 11:08:20|360.56|358.16|360.34|357.94|360.56|358.16|360.34|357.94|0
1649761710000|2022-04-12 11:08:30|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1649761740000|2022-04-12 11:09:00|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1649761750000|2022-04-12 11:09:10|360.12|357.72|360.34|357.94|360.34|357.94|360.12|357.72|0
1649761760000|2022-04-12 11:09:20|360.56|358.16|360.56|358.16|360.56|358.16|360.34|357.94|0
1649761770000|2022-04-12 11:09:30|360.34|357.94|360.24|357.84|360.34|357.94|360.24|357.84|0
1649761780000|2022-04-12 11:09:40|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1649761790000|2022-04-12 11:09:50|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1649761800000|2022-04-12 11:10:00|360.77|358.37|360.56|358.16|360.77|358.37|360.56|358.16|0
1649761810000|2022-04-12 11:10:10|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1649761820000|2022-04-12 11:10:20|360.77|358.37|360.99|358.59|360.99|358.59|360.77|358.37|0
1649761830000|2022-04-12 11:10:30|361.21|358.81|361.43|359.03|361.43|359.03|361.21|358.81|0
1649761840000|2022-04-12 11:10:40|361.64|359.24|361.43|359.03|361.64|359.24|361.43|359.03|0
1649761850000|2022-04-12 11:10:50|361.21|358.81|361.43|359.03|361.64|359.24|361.21|358.81|0
1649761870000|2022-04-12 11:11:10|361.21|358.81|361.43|359.03|361.64|359.24|361.21|358.81|0
1649761890000|2022-04-12 11:11:30|361.64|359.24|361.64|359.24|361.64|359.24|361.64|359.24|0
1649761900000|2022-04-12 11:11:40|361.43|359.03|361.64|359.24|361.64|359.24|361.43|359.03|0
1649761910000|2022-04-12 11:11:50|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1649761920000|2022-04-12 11:12:00|361.21|358.81|361.43|359.03|361.43|359.03|361.21|358.81|0
1649761930000|2022-04-12 11:12:10|361.64|359.24|361.43|359.03|361.64|359.24|361.43|359.03|0
1649761940000|2022-04-12 11:12:20|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1649761950000|2022-04-12 11:12:30|360.99|358.59|360.99|358.59|360.99|358.59|360.77|358.37|0
1649761960000|2022-04-12 11:12:40|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1649761970000|2022-04-12 11:12:50|361.54|359.14|361.43|359.03|361.54|359.14|361.43|359.03|0
1649761980000|2022-04-12 11:13:00|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1649761990000|2022-04-12 11:13:10|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1649762000000|2022-04-12 11:13:20|361.64|359.24|361.54|359.14|361.64|359.24|361.54|359.14|0
1649762010000|2022-04-12 11:13:30|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1649762020000|2022-04-12 11:13:40|361.64|359.24|361.86|359.46|362.08|359.68|361.64|359.24|0
1649762030000|2022-04-12 11:13:50|361.64|359.24|361.86|359.46|361.86|359.46|361.64|359.24|0
1649762040000|2022-04-12 11:14:00|361.64|359.24|361.64|359.24|361.64|359.24|361.64|359.24|0
1649762050000|2022-04-12 11:14:10|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1649762060000|2022-04-12 11:14:20|361.76|359.36|361.54|359.14|361.76|359.36|361.43|359.03|0
1649762070000|2022-04-12 11:14:30|361.64|359.24|361.86|359.46|361.86|359.46|361.64|359.24|0
1649762080000|2022-04-12 11:14:40|362.08|359.68|362.3|359.9|362.3|359.9|362.08|359.68|0
1649762090000|2022-04-12 11:14:50|362.08|359.68|361.86|359.46|362.3|359.9|361.86|359.46|0
1649762100000|2022-04-12 11:15:00|362.08|359.68|362.08|359.68|362.08|359.68|361.86|359.46|0
1649762110000|2022-04-12 11:15:10|361.97|359.57|361.86|359.46|361.97|359.57|361.86|359.46|0
1649762120000|2022-04-12 11:15:20|362.08|359.68|362.08|359.68|362.08|359.68|361.86|359.46|0
1649762130000|2022-04-12 11:15:30|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1649762140000|2022-04-12 11:15:40|362.08|359.68|362.29|359.89|362.29|359.89|362.08|359.68|0
1649762160000|2022-04-12 11:16:00|362.51|360.11|363.38|360.98|363.38|360.98|362.51|360.11|0
1649762170000|2022-04-12 11:16:10|363.17|360.77|363.17|360.77|363.38|360.98|363.17|360.77|0
1649762200000|2022-04-12 11:16:40|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1649762210000|2022-04-12 11:16:50|363.17|360.77|363.38|360.98|363.38|360.98|363.17|360.77|0
1649762220000|2022-04-12 11:17:00|363.6|361.2|363.38|360.98|363.82|361.42|363.38|360.98|0
1649762230000|2022-04-12 11:17:10|363.28|360.88|362.73|360.33|363.28|360.88|362.73|360.33|0
1649762240000|2022-04-12 11:17:20|362.63|360.23|362.73|360.33|362.73|360.33|362.51|360.11|0
1649762250000|2022-04-12 11:17:30|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1649762260000|2022-04-12 11:17:40|362.84|360.44|362.51|360.11|362.95|360.55|362.51|360.11|0
1649762270000|2022-04-12 11:17:50|362.29|359.89|361.86|359.46|362.29|359.89|361.86|359.46|0
1649762280000|2022-04-12 11:18:00|362.08|359.68|362.08|359.68|362.29|359.89|362.08|359.68|0
1649762290000|2022-04-12 11:18:10|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1649762300000|2022-04-12 11:18:20|361.75|359.35|361.42|359.02|361.75|359.35|361.42|359.02|0
1649762320000|2022-04-12 11:18:40|361.21|358.81|361.42|359.02|361.42|359.02|361.21|358.81|0
1649762330000|2022-04-12 11:18:50|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1649762340000|2022-04-12 11:19:00|360.99|358.59|361.1|358.7|361.21|358.81|360.99|358.59|0
1649762350000|2022-04-12 11:19:10|361.42|359.02|361.42|359.02|361.42|359.02|361.32|358.92|0
1649762360000|2022-04-12 11:19:20|361.54|359.14|361.86|359.46|361.86|359.46|361.54|359.14|0
1649762380000|2022-04-12 11:19:40|361.64|359.24|361.86|359.46|361.86|359.46|361.64|359.24|0
1649762390000|2022-04-12 11:19:50|361.64|359.24|361.42|359.02|361.64|359.24|361.42|359.02|0
1649762400000|2022-04-12 11:20:00|361.64|359.24|361.42|359.02|361.64|359.24|361.42|359.02|0
1649762410000|2022-04-12 11:20:10|361.64|359.24|361.42|359.02|361.64|359.24|361.42|359.02|0
1649762420000|2022-04-12 11:20:20|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1649762430000|2022-04-12 11:20:30|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1649762440000|2022-04-12 11:20:40|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1649762460000|2022-04-12 11:21:00|360.55|358.15|360.34|357.94|360.67|358.27|360.34|357.94|0
1649762480000|2022-04-12 11:21:20|360.12|357.72|360.34|357.94|360.34|357.94|360.12|357.72|0
1649762490000|2022-04-12 11:21:30|360.12|357.72|360.55|358.15|360.55|358.15|360.12|357.72|0
1649762500000|2022-04-12 11:21:40|360.34|357.94|360.12|357.72|360.34|357.94|360.12|357.72|0
1649762510000|2022-04-12 11:21:50|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1649762520000|2022-04-12 11:22:00|359.9|357.5|359.9|357.5|359.9|357.5|359.69|357.29|0
1649762530000|2022-04-12 11:22:10|360.01|357.61|360.34|357.94|360.34|357.94|360.01|357.61|0
1649762540000|2022-04-12 11:22:20|360.12|357.72|360.12|357.72|360.12|357.72|360.12|357.72|0
1649762550000|2022-04-12 11:22:30|360.55|358.15|360.34|357.94|360.55|358.15|360.34|357.94|0
1649762560000|2022-04-12 11:22:40|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1649762570000|2022-04-12 11:22:50|360.34|357.94|360.45|358.05|360.45|358.05|360.34|357.94|0
1649762580000|2022-04-12 11:23:00|360.55|358.15|360.99|358.59|360.99|358.59|360.55|358.15|0
1649762590000|2022-04-12 11:23:10|360.88|358.48|360.99|358.59|360.99|358.59|360.88|358.48|0
1649762600000|2022-04-12 11:23:20|360.77|358.37|360.99|358.59|360.99|358.59|360.77|358.37|0
1649762610000|2022-04-12 11:23:30|360.77|358.37|360.34|357.94|360.77|358.37|360.34|357.94|0
1649762620000|2022-04-12 11:23:40|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1649762630000|2022-04-12 11:23:50|360.34|357.94|360.45|358.05|360.55|358.15|360.34|357.94|0
1649762640000|2022-04-12 11:24:00|360.55|358.15|360.55|358.15|360.77|358.37|360.55|358.15|0
1649762650000|2022-04-12 11:24:10|360.67|358.27|360.77|358.37|360.77|358.37|360.55|358.15|0
1649762660000|2022-04-12 11:24:20|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1649762670000|2022-04-12 11:24:30|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1649762680000|2022-04-12 11:24:40|361.64|359.24|361.2|358.8|361.64|359.24|361.2|358.8|0
1649762690000|2022-04-12 11:24:50|361.1|358.7|361.2|358.8|361.42|359.02|361.1|358.7|0
1649762700000|2022-04-12 11:25:00|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1649762710000|2022-04-12 11:25:10|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1649762720000|2022-04-12 11:25:20|361.42|359.02|361.42|359.02|361.53|359.13|361.42|359.02|0
1649762730000|2022-04-12 11:25:30|361.64|359.24|361.64|359.24|361.64|359.24|361.42|359.02|0
1649762740000|2022-04-12 11:25:40|361.53|359.13|361.42|359.02|361.64|359.24|361.42|359.02|0
1649762750000|2022-04-12 11:25:50|361.2|358.8|360.99|358.59|361.2|358.8|360.99|358.59|0
1649762760000|2022-04-12 11:26:00|360.77|358.37|360.77|358.37|360.99|358.59|360.77|358.37|0
1649762800000|2022-04-12 11:26:40|360.88|358.48|360.77|358.37|360.88|358.48|360.77|358.37|0
1649762810000|2022-04-12 11:26:50|360.88|358.48|360.33|357.93|360.99|358.59|360.33|357.93|0
1649762820000|2022-04-12 11:27:00|360.45|358.05|360.77|358.37|360.77|358.37|360.45|358.05|0
1649762830000|2022-04-12 11:27:10|360.66|358.26|360.77|358.37|360.77|358.37|360.66|358.26|0
1649762860000|2022-04-12 11:27:40|360.99|358.59|360.88|358.48|360.99|358.59|360.77|358.37|0
1649762870000|2022-04-12 11:27:50|360.99|358.59|360.77|358.37|360.99|358.59|360.77|358.37|0
1649762880000|2022-04-12 11:28:00|360.99|358.59|360.77|358.37|360.99|358.59|360.77|358.37|0
1649762890000|2022-04-12 11:28:10|360.99|358.59|360.77|358.37|360.99|358.59|360.77|358.37|0
1649762900000|2022-04-12 11:28:20|360.66|358.26|360.33|357.93|360.66|358.26|360.33|357.93|0
1649762910000|2022-04-12 11:28:30|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1649762920000|2022-04-12 11:28:40|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1649762930000|2022-04-12 11:28:50|359.68|357.28|359.47|357.07|359.68|357.28|359.47|357.07|0
1649762940000|2022-04-12 11:29:00|359.25|356.85|359.25|356.85|359.25|356.85|359.14|356.74|0
1649762950000|2022-04-12 11:29:10|359.47|357.07|359.47|357.07|359.47|357.07|359.25|356.85|0
1649762960000|2022-04-12 11:29:20|359.25|356.85|359.03|356.63|359.25|356.85|359.03|356.63|0
1649762970000|2022-04-12 11:29:30|358.81|356.41|358.81|356.41|358.81|356.41|358.6|356.2|0
1649762990000|2022-04-12 11:29:50|358.71|356.31|358.81|356.41|358.81|356.41|358.71|356.31|0
1649763000000|2022-04-12 11:30:00|358.6|356.2|358.49|356.09|358.6|356.2|358.49|356.09|0
1649763010000|2022-04-12 11:30:10|358.6|356.2|358.49|356.09|358.6|356.2|358.38|355.98|0
1649763020000|2022-04-12 11:30:20|358.38|355.98|358.6|356.2|358.6|356.2|358.38|355.98|0
1649763030000|2022-04-12 11:30:30|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1649763040000|2022-04-12 11:30:40|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1649763050000|2022-04-12 11:30:50|358.38|355.98|358.38|355.98|358.49|356.09|358.38|355.98|0
1649763060000|2022-04-12 11:31:00|358.6|356.2|358.6|356.2|358.6|356.2|358.38|355.98|0
1649763070000|2022-04-12 11:31:10|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1649763080000|2022-04-12 11:31:20|358.16|355.76|358.38|355.98|358.38|355.98|358.16|355.76|0
1649763090000|2022-04-12 11:31:30|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1649763110000|2022-04-12 11:31:50|357.95|355.55|357.95|355.55|357.95|355.55|357.73|355.33|0
1649763120000|2022-04-12 11:32:00|358.16|355.76|357.95|355.55|358.16|355.76|357.95|355.55|0
1649763130000|2022-04-12 11:32:10|358.16|355.76|357.95|355.55|358.16|355.76|357.95|355.55|0
1649763140000|2022-04-12 11:32:20|357.73|355.33|357.51|355.11|357.73|355.33|357.51|355.11|0
1649763160000|2022-04-12 11:32:40|357.63|355.23|357.73|355.33|357.73|355.33|357.63|355.23|0
1649763170000|2022-04-12 11:32:50|357.63|355.23|357.3|354.9|357.63|355.23|357.08|354.68|0
1649763180000|2022-04-12 11:33:00|357.51|355.11|357.3|354.9|357.51|355.11|357.3|354.9|0
1649763190000|2022-04-12 11:33:10|357.51|355.11|357.3|354.9|357.51|355.11|357.3|354.9|0
1649763200000|2022-04-12 11:33:20|357.08|354.68|357.08|354.68|357.3|354.9|357.08|354.68|0
1649763210000|2022-04-12 11:33:30|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1649763220000|2022-04-12 11:33:40|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1649763230000|2022-04-12 11:33:50|356.86|354.46|356.65|354.25|356.86|354.46|356.65|354.25|0
1649763240000|2022-04-12 11:34:00|356.86|354.46|357.3|354.9|357.3|354.9|356.86|354.46|0
1649763260000|2022-04-12 11:34:20|357.51|355.11|357.73|355.33|357.73|355.33|357.3|354.9|0
1649763270000|2022-04-12 11:34:30|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1649763280000|2022-04-12 11:34:40|357.51|355.11|357.3|354.9|357.51|355.11|357.3|354.9|0
1649763290000|2022-04-12 11:34:50|357.51|355.11|357.3|354.9|357.51|355.11|357.3|354.9|0
1649763300000|2022-04-12 11:35:00|357.51|355.11|356.86|354.46|357.51|355.11|356.86|354.46|0
1649763310000|2022-04-12 11:35:10|356.65|354.25|356.43|354.03|356.76|354.36|356.43|354.03|0
1649763320000|2022-04-12 11:35:20|356.86|354.46|357.08|354.68|357.08|354.68|356.86|354.46|0
1649763330000|2022-04-12 11:35:30|357.3|354.9|357.3|354.9|357.3|354.9|357.3|354.9|0
1649763340000|2022-04-12 11:35:40|357.51|355.11|357.51|355.11|357.51|355.11|357.3|354.9|0
1649763350000|2022-04-12 11:35:50|357.3|354.9|357.3|354.9|357.3|354.9|357.3|354.9|0
1649763360000|2022-04-12 11:36:00|357.08|354.68|357.3|354.9|357.3|354.9|357.08|354.68|0
1649763370000|2022-04-12 11:36:10|357.51|355.11|357.73|355.33|357.73|355.33|357.51|355.11|0
1649763380000|2022-04-12 11:36:20|357.95|355.55|357.73|355.33|357.95|355.55|357.51|355.11|0
1649763390000|2022-04-12 11:36:30|357.51|355.11|357.73|355.33|357.73|355.33|357.51|355.11|0
1649763400000|2022-04-12 11:36:40|357.84|355.44|357.95|355.55|357.95|355.55|357.73|355.33|0
1649763410000|2022-04-12 11:36:50|357.84|355.44|357.95|355.55|357.95|355.55|357.84|355.44|0
1649763420000|2022-04-12 11:37:00|357.73|355.33|357.95|355.55|357.95|355.55|357.73|355.33|0
1649763430000|2022-04-12 11:37:10|358.06|355.66|358.16|355.76|358.38|355.98|358.06|355.66|0
1649763440000|2022-04-12 11:37:20|358.27|355.87|358.38|355.98|358.38|355.98|358.16|355.76|0
1649763450000|2022-04-12 11:37:30|358.16|355.76|357.95|355.55|358.16|355.76|357.95|355.55|0
1649763460000|2022-04-12 11:37:40|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1649763470000|2022-04-12 11:37:50|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1649763480000|2022-04-12 11:38:00|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1649763490000|2022-04-12 11:38:10|358.6|356.2|358.38|355.98|358.6|356.2|358.38|355.98|0
1649763500000|2022-04-12 11:38:20|358.49|356.09|358.49|356.09|358.49|356.09|358.38|355.98|0
1649763510000|2022-04-12 11:38:30|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1649763530000|2022-04-12 11:38:50|358.16|355.76|358.38|355.98|358.38|355.98|358.16|355.76|0
1649763540000|2022-04-12 11:39:00|358.16|355.76|358.6|356.2|358.6|356.2|358.16|355.76|0
1649763550000|2022-04-12 11:39:10|358.81|356.41|358.81|356.41|359.03|356.63|358.81|356.41|0
1649763560000|2022-04-12 11:39:20|358.59|356.19|358.71|356.31|358.81|356.41|358.59|356.19|0
1649763570000|2022-04-12 11:39:30|358.81|356.41|358.81|356.41|358.81|356.41|358.71|356.31|0
1649763580000|2022-04-12 11:39:40|358.59|356.19|358.38|355.98|358.59|356.19|358.38|355.98|0
1649763590000|2022-04-12 11:39:50|357.73|355.33|357.51|355.11|357.73|355.33|357.51|355.11|0
1649763600000|2022-04-12 11:40:00|357.73|355.33|357.73|355.33|357.94|355.54|357.73|355.33|0
1649763610000|2022-04-12 11:40:10|357.94|355.54|357.94|355.54|357.94|355.54|357.94|355.54|0
1649763620000|2022-04-12 11:40:20|357.73|355.33|358.06|355.66|358.16|355.76|357.73|355.33|0
1649763630000|2022-04-12 11:40:30|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1649763640000|2022-04-12 11:40:40|358.59|356.19|358.59|356.19|358.59|356.19|358.59|356.19|0
1649763650000|2022-04-12 11:40:50|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1649763660000|2022-04-12 11:41:00|358.59|356.19|358.81|356.41|358.81|356.41|358.59|356.19|0
1649763670000|2022-04-12 11:41:10|358.59|356.19|358.16|355.76|358.59|356.19|358.16|355.76|0
1649763680000|2022-04-12 11:41:20|358.06|355.66|358.16|355.76|358.16|355.76|357.94|355.54|0
1649763690000|2022-04-12 11:41:30|357.94|355.54|357.73|355.33|357.94|355.54|357.51|355.11|0
1649763700000|2022-04-12 11:41:40|357.51|355.11|357.08|354.68|357.51|355.11|357.08|354.68|0
1649763710000|2022-04-12 11:41:50|356.64|354.24|356.43|354.03|356.64|354.24|356.43|354.03|0
1649763720000|2022-04-12 11:42:00|356.21|353.81|356.64|354.24|356.64|354.24|356.21|353.81|0
1649763730000|2022-04-12 11:42:10|356.54|354.14|357.08|354.68|357.08|354.68|356.43|354.03|0
1649763740000|2022-04-12 11:42:20|357.29|354.89|357.08|354.68|357.51|355.11|357.08|354.68|0
1649763750000|2022-04-12 11:42:30|357.19|354.79|357.51|355.11|357.51|355.11|357.19|354.79|0
1649763760000|2022-04-12 11:42:40|357.73|355.33|357.73|355.33|357.73|355.33|357.51|355.11|0
1649763770000|2022-04-12 11:42:50|357.94|355.54|358.16|355.76|358.16|355.76|357.94|355.54|0
1649763780000|2022-04-12 11:43:00|357.94|355.54|358.06|355.66|358.06|355.66|357.94|355.54|0
1649763790000|2022-04-12 11:43:10|357.94|355.54|358.92|356.52|358.92|356.52|357.94|355.54|0
1649763800000|2022-04-12 11:43:20|359.24|356.84|359.03|356.63|359.24|356.84|358.81|356.41|0
1649763810000|2022-04-12 11:43:30|359.14|356.74|359.24|356.84|359.24|356.84|359.14|356.74|0
1649763820000|2022-04-12 11:43:40|359.36|356.96|359.68|357.28|359.68|357.28|359.36|356.96|0
1649763830000|2022-04-12 11:43:50|359.9|357.5|359.68|357.28|359.9|357.5|359.68|357.28|0
1649763840000|2022-04-12 11:44:00|359.46|357.06|359.03|356.63|359.46|357.06|359.03|356.63|0
1649763850000|2022-04-12 11:44:10|359.24|356.84|359.03|356.63|359.24|356.84|359.03|356.63|0
1649763860000|2022-04-12 11:44:20|358.92|356.52|359.03|356.63|359.14|356.74|358.92|356.52|0
1649763870000|2022-04-12 11:44:30|359.24|356.84|358.59|356.19|359.24|356.84|358.38|355.98|0
1649763880000|2022-04-12 11:44:40|358.38|355.98|357.29|354.89|358.59|356.19|357.29|354.89|0
1649763890000|2022-04-12 11:44:50|357.41|355.01|357.29|354.89|357.41|355.01|357.29|354.89|0
1649763900000|2022-04-12 11:45:00|357.08|354.68|356.86|354.46|357.08|354.68|356.86|354.46|0
1649763910000|2022-04-12 11:45:10|356.43|354.03|356.21|353.81|356.43|354.03|356.21|353.81|0
1649763920000|2022-04-12 11:45:20|356.43|354.03|356.64|354.24|356.64|354.24|356.43|354.03|0
1649763930000|2022-04-12 11:45:30|356.43|354.03|356.64|354.24|356.64|354.24|356.43|354.03|0
1649763960000|2022-04-12 11:46:00|356.86|354.46|356.64|354.24|356.86|354.46|356.64|354.24|0
1649763970000|2022-04-12 11:46:10|356.54|354.14|356.43|354.03|356.54|354.14|356.43|354.03|0
1649763980000|2022-04-12 11:46:20|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1649764030000|2022-04-12 11:47:10|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1649764040000|2022-04-12 11:47:20|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1649764050000|2022-04-12 11:47:30|356.32|353.92|356.21|353.81|356.43|354.03|356.21|353.81|0
1649764070000|2022-04-12 11:47:50|355.78|353.38|355.99|353.59|355.99|353.59|355.78|353.38|0
1649764080000|2022-04-12 11:48:00|355.78|353.38|355.99|353.59|355.99|353.59|355.78|353.38|0
1649764100000|2022-04-12 11:48:20|356.43|354.03|356.43|354.03|356.43|354.03|356.32|353.92|0
1649764110000|2022-04-12 11:48:30|356.32|353.92|356.21|353.81|356.43|354.03|356.21|353.81|0
1649764120000|2022-04-12 11:48:40|355.99|353.59|356.21|353.81|356.43|354.03|355.99|353.59|0
1649764130000|2022-04-12 11:48:50|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1649764140000|2022-04-12 11:49:00|356.21|353.81|356.21|353.81|356.21|353.81|356.11|353.71|0
1649764150000|2022-04-12 11:49:10|355.99|353.59|356.21|353.81|356.21|353.81|355.99|353.59|0
1649764160000|2022-04-12 11:49:20|356.11|353.71|356.21|353.81|356.43|354.03|356.11|353.71|0
1649764170000|2022-04-12 11:49:30|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1649764180000|2022-04-12 11:49:40|356.64|354.24|355.99|353.59|356.64|354.24|355.99|353.59|0
1649764190000|2022-04-12 11:49:50|356.21|353.81|356.43|354.03|356.43|354.03|356.21|353.81|0
1649764200000|2022-04-12 11:50:00|356.32|353.92|356.21|353.81|356.43|354.03|356.21|353.81|0
1649764210000|2022-04-12 11:50:10|356.43|354.03|356.21|353.81|356.43|354.03|356.21|353.81|0
1649764220000|2022-04-12 11:50:20|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1649764230000|2022-04-12 11:50:30|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1649764240000|2022-04-12 11:50:40|356.43|354.03|356.32|353.92|356.43|354.03|356.21|353.81|0
1649764250000|2022-04-12 11:50:50|356.43|354.03|356.43|354.03|356.43|354.03|356.21|353.81|0
1649764260000|2022-04-12 11:51:00|356.54|354.14|356.64|354.24|356.64|354.24|356.54|354.14|0
1649764270000|2022-04-12 11:51:10|356.43|354.03|356.21|353.81|356.43|354.03|356.21|353.81|0
1649764290000|2022-04-12 11:51:30|356.43|354.03|356.43|354.03|356.43|354.03|356.21|353.81|0
1649764310000|2022-04-12 11:51:50|356.32|353.92|356.43|354.03|356.43|354.03|356.21|353.81|0
1649764320000|2022-04-12 11:52:00|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1649764330000|2022-04-12 11:52:10|356.43|354.03|356.43|354.03|356.43|354.03|356.43|354.03|0
1649764340000|2022-04-12 11:52:20|356.21|353.81|355.99|353.59|356.21|353.81|355.78|353.38|0
1649764370000|2022-04-12 11:52:50|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1649764380000|2022-04-12 11:53:00|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1649764390000|2022-04-12 11:53:10|356.21|353.81|355.99|353.59|356.21|353.81|355.99|353.59|0
1649764400000|2022-04-12 11:53:20|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1649764410000|2022-04-12 11:53:30|355.99|353.59|355.78|353.38|355.99|353.59|355.78|353.38|0
1649764440000|2022-04-12 11:54:00|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1649764450000|2022-04-12 11:54:10|355.46|353.06|355.34|352.94|355.46|353.06|355.34|352.94|0
1649764460000|2022-04-12 11:54:20|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1649764470000|2022-04-12 11:54:30|355.99|353.59|356.21|353.81|356.21|353.81|355.99|353.59|0
1649764480000|2022-04-12 11:54:40|356.32|353.92|356.42|354.02|356.42|354.02|356.21|353.81|0
1649764490000|2022-04-12 11:54:50|356.21|353.81|356.21|353.81|356.42|354.02|356.21|353.81|0
1649764500000|2022-04-12 11:55:00|356.42|354.02|356.64|354.24|356.64|354.24|356.42|354.02|0
1649764520000|2022-04-12 11:55:20|356.86|354.46|357.07|354.67|357.07|354.67|356.86|354.46|0
1649764530000|2022-04-12 11:55:30|356.86|354.46|356.64|354.24|356.86|354.46|356.64|354.24|0
1649764540000|2022-04-12 11:55:40|356.75|354.35|356.64|354.24|356.75|354.35|356.64|354.24|0
1649764550000|2022-04-12 11:55:50|356.75|354.35|356.64|354.24|356.75|354.35|356.64|354.24|0
1649764560000|2022-04-12 11:56:00|356.86|354.46|356.64|354.24|356.86|354.46|356.54|354.14|0
1649764580000|2022-04-12 11:56:20|356.54|354.14|356.42|354.02|356.54|354.14|356.42|354.02|0
1649764590000|2022-04-12 11:56:30|356.54|354.14|357.07|354.67|357.07|354.67|356.54|354.14|0
1649764600000|2022-04-12 11:56:40|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1649764610000|2022-04-12 11:56:50|357.19|354.79|357.29|354.89|357.29|354.89|357.19|354.79|0
1649764620000|2022-04-12 11:57:00|357.07|354.67|356.75|354.35|357.07|354.67|356.64|354.24|0
1649764630000|2022-04-12 11:57:10|356.86|354.46|356.75|354.35|356.86|354.46|356.75|354.35|0
1649764640000|2022-04-12 11:57:20|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1649764650000|2022-04-12 11:57:30|357.07|354.67|356.86|354.46|357.07|354.67|356.86|354.46|0
1649764660000|2022-04-12 11:57:40|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1649764670000|2022-04-12 11:57:50|356.42|354.02|356.42|354.02|356.42|354.02|356.42|354.02|0
1649764680000|2022-04-12 11:58:00|356.64|354.24|356.42|354.02|356.64|354.24|356.42|354.02|0
1649764690000|2022-04-12 11:58:10|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1649764700000|2022-04-12 11:58:20|356.42|354.02|356.42|354.02|356.42|354.02|356.42|354.02|0
1649764710000|2022-04-12 11:58:30|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1649764730000|2022-04-12 11:58:50|355.77|353.37|355.77|353.37|355.89|353.49|355.77|353.37|0
1649764740000|2022-04-12 11:59:00|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1649764750000|2022-04-12 11:59:10|356.21|353.81|356.42|354.02|356.42|354.02|356.21|353.81|0
1649764760000|2022-04-12 11:59:20|356.32|353.92|355.99|353.59|356.32|353.92|355.99|353.59|0
1649764770000|2022-04-12 11:59:30|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1649764780000|2022-04-12 11:59:40|355.34|352.94|355.56|353.16|355.56|353.16|355.34|352.94|0
1649764790000|2022-04-12 11:59:50|355.77|353.37|355.56|353.16|355.77|353.37|355.56|353.16|0
1649764800000|2022-04-12 12:00:00|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1649764810000|2022-04-12 12:00:10|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1649764820000|2022-04-12 12:00:20|355.77|353.37|356.21|353.81|356.21|353.81|355.77|353.37|0
1649764830000|2022-04-12 12:00:30|355.99|353.59|355.56|353.16|355.99|353.59|355.56|353.16|0
1649764840000|2022-04-12 12:00:40|355.45|353.05|355.34|352.94|355.45|353.05|355.34|352.94|0
1649764850000|2022-04-12 12:00:50|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1649764860000|2022-04-12 12:01:00|355.77|353.37|355.99|353.59|355.99|353.59|355.77|353.37|0
1649764870000|2022-04-12 12:01:10|356.21|353.81|356.42|354.02|356.42|354.02|356.21|353.81|0
1649764880000|2022-04-12 12:01:20|356.21|353.81|356.42|354.02|356.64|354.24|356.21|353.81|0
1649764890000|2022-04-12 12:01:30|356.21|353.81|356.42|354.02|356.64|354.24|356.21|353.81|0
1649764900000|2022-04-12 12:01:40|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1649764910000|2022-04-12 12:01:50|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1649764920000|2022-04-12 12:02:00|357.07|354.67|357.18|354.78|357.29|354.89|357.07|354.67|0
1649764930000|2022-04-12 12:02:10|357.29|354.89|357.29|354.89|357.29|354.89|356.85|354.45|0
1649764940000|2022-04-12 12:02:20|357.07|354.67|356.64|354.24|357.07|354.67|356.64|354.24|0
1649764950000|2022-04-12 12:02:30|356.42|354.02|356.64|354.24|356.64|354.24|356.42|354.02|0
1649764960000|2022-04-12 12:02:40|356.85|354.45|357.07|354.67|357.29|354.89|356.85|354.45|0
1649764970000|2022-04-12 12:02:50|357.29|354.89|356.85|354.45|357.29|354.89|356.85|354.45|0
1649764980000|2022-04-12 12:03:00|356.97|354.57|357.07|354.67|357.07|354.67|356.97|354.57|0
1649764990000|2022-04-12 12:03:10|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1649765000000|2022-04-12 12:03:20|357.07|354.67|356.42|354.02|357.29|354.89|356.42|354.02|0
1649765010000|2022-04-12 12:03:30|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1649765020000|2022-04-12 12:03:40|356.42|354.02|356.42|354.02|356.64|354.24|356.42|354.02|0
1649765040000|2022-04-12 12:04:00|356.21|353.81|356.85|354.45|356.85|354.45|356.21|353.81|0
1649765050000|2022-04-12 12:04:10|356.42|354.02|356.2|353.8|356.42|354.02|356.2|353.8|0
1649765060000|2022-04-12 12:04:20|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1649765080000|2022-04-12 12:04:40|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1649765090000|2022-04-12 12:04:50|355.77|353.37|355.56|353.16|355.77|353.37|355.34|352.94|0
1649765100000|2022-04-12 12:05:00|355.34|352.94|355.34|352.94|355.56|353.16|355.34|352.94|0
1649765120000|2022-04-12 12:05:20|353.83|351.43|353.4|351|353.83|351.43|353.4|351|0
1649765130000|2022-04-12 12:05:30|353.51|351.11|353.4|351|353.51|351.11|353.4|351|0
1649765140000|2022-04-12 12:05:40|353.61|351.21|353.18|350.78|353.61|351.21|353.18|350.78|0
1649765150000|2022-04-12 12:05:50|353.4|351|353.83|351.43|353.83|351.43|353.4|351|0
1649765160000|2022-04-12 12:06:00|353.94|351.54|353.4|351|354.26|351.86|353.4|351|0
1649765170000|2022-04-12 12:06:10|353.18|350.78|352.75|350.35|353.4|351|352.75|350.35|0
1649765180000|2022-04-12 12:06:20|352.53|350.13|352.75|350.35|352.75|350.35|352.53|350.13|0
1649765190000|2022-04-12 12:06:30|352.97|350.57|352.53|350.13|352.97|350.57|352.53|350.13|0
1649765200000|2022-04-12 12:06:40|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1649765210000|2022-04-12 12:06:50|352.97|350.57|352.97|350.57|352.97|350.57|352.97|350.57|0
1649765220000|2022-04-12 12:07:00|352.75|350.35|352.97|350.57|352.97|350.57|352.75|350.35|0
1649765230000|2022-04-12 12:07:10|352.86|350.46|352.32|349.92|352.86|350.46|352.32|349.92|0
1649765240000|2022-04-12 12:07:20|352.1|349.7|352.1|349.7|352.32|349.92|352.1|349.7|0
1649765250000|2022-04-12 12:07:30|351.89|349.49|352.1|349.7|352.1|349.7|351.89|349.49|0
1649765260000|2022-04-12 12:07:40|352.53|350.13|352.96|350.56|352.96|350.56|352.32|349.92|0
1649765270000|2022-04-12 12:07:50|352.75|350.35|352.53|350.13|352.75|350.35|352.53|350.13|0
1649765280000|2022-04-12 12:08:00|352.32|349.92|352.53|350.13|352.53|350.13|352.21|349.81|0
1649765290000|2022-04-12 12:08:10|352.75|350.35|352.75|350.35|352.75|350.35|352.53|350.13|0
1649765310000|2022-04-12 12:08:30|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649765320000|2022-04-12 12:08:40|351.89|349.49|351.67|349.27|352.1|349.7|351.67|349.27|0
1649765330000|2022-04-12 12:08:50|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649765340000|2022-04-12 12:09:00|351.67|349.27|351.46|349.06|351.67|349.27|351.46|349.06|0
1649765350000|2022-04-12 12:09:10|351.67|349.27|351.78|349.38|351.78|349.38|351.67|349.27|0
1649765360000|2022-04-12 12:09:20|351.67|349.27|351.46|349.06|351.67|349.27|351.46|349.06|0
1649765370000|2022-04-12 12:09:30|351.67|349.27|351.46|349.06|351.67|349.27|351.46|349.06|0
1649765380000|2022-04-12 12:09:40|351.67|349.27|351.46|349.06|351.67|349.27|351.46|349.06|0
1649765390000|2022-04-12 12:09:50|351.24|348.84|351.46|349.06|351.46|349.06|351.03|348.63|0
1649765400000|2022-04-12 12:10:00|351.67|349.27|351.67|349.27|351.67|349.27|351.46|349.06|0
1649765410000|2022-04-12 12:10:10|351.89|349.49|351.67|349.27|351.89|349.49|351.67|349.27|0
1649765430000|2022-04-12 12:10:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649765440000|2022-04-12 12:10:40|351.67|349.27|351.67|349.27|351.89|349.49|351.67|349.27|0
1649765450000|2022-04-12 12:10:50|351.46|349.06|351.24|348.84|351.46|349.06|351.03|348.63|0
1649765460000|2022-04-12 12:11:00|351.46|349.06|351.24|348.84|351.46|349.06|351.03|348.63|0
1649765470000|2022-04-12 12:11:10|351.46|349.06|351.67|349.27|351.67|349.27|351.46|349.06|0
1649765480000|2022-04-12 12:11:20|351.57|349.17|351.78|349.38|351.78|349.38|351.57|349.17|0
1649765490000|2022-04-12 12:11:30|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1649765510000|2022-04-12 12:11:50|351.89|349.49|351.46|349.06|351.89|349.49|351.46|349.06|0
1649765520000|2022-04-12 12:12:00|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1649765530000|2022-04-12 12:12:10|351.89|349.49|352.1|349.7|352.1|349.7|351.89|349.49|0
1649765540000|2022-04-12 12:12:20|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1649765550000|2022-04-12 12:12:30|352.53|350.13|352.53|350.13|352.53|350.13|352.53|350.13|0
1649765560000|2022-04-12 12:12:40|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649765570000|2022-04-12 12:12:50|351.89|349.49|351.67|349.27|351.89|349.49|351.67|349.27|0
1649765580000|2022-04-12 12:13:00|351.89|349.49|352.1|349.7|352.1|349.7|351.89|349.49|0
1649765590000|2022-04-12 12:13:10|351.89|349.49|351.89|349.49|351.89|349.49|351.89|349.49|0
1649765600000|2022-04-12 12:13:20|351.67|349.27|351.89|349.49|351.89|349.49|351.67|349.27|0
1649765610000|2022-04-12 12:13:30|352.1|349.7|351.89|349.49|352.1|349.7|351.89|349.49|0
1649765620000|2022-04-12 12:13:40|352|349.6|351.89|349.49|352|349.6|351.89|349.49|0
1649765630000|2022-04-12 12:13:50|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1649765640000|2022-04-12 12:14:00|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1649765650000|2022-04-12 12:14:10|351.02|348.62|351.45|349.05|351.45|349.05|351.02|348.62|0
1649765660000|2022-04-12 12:14:20|351.67|349.27|351.67|349.27|351.67|349.27|351.45|349.05|0
1649765680000|2022-04-12 12:14:40|351.57|349.17|351.67|349.27|351.67|349.27|351.45|349.05|0
1649765690000|2022-04-12 12:14:50|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1649765700000|2022-04-12 12:15:00|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1649765710000|2022-04-12 12:15:10|351.89|349.49|352.1|349.7|352.1|349.7|351.89|349.49|0
1649765720000|2022-04-12 12:15:20|352|349.6|352.1|349.7|352.1|349.7|352|349.6|0
1649765730000|2022-04-12 12:15:30|352.32|349.92|352.1|349.7|352.32|349.92|352.1|349.7|0
1649765750000|2022-04-12 12:15:50|351.88|349.48|351.88|349.48|352.1|349.7|351.88|349.48|0
1649765760000|2022-04-12 12:16:00|352|349.6|352.1|349.7|352.1|349.7|352|349.6|0
1649765780000|2022-04-12 12:16:20|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1649765810000|2022-04-12 12:16:50|352|349.6|351.88|349.48|352|349.6|351.88|349.48|0
1649765820000|2022-04-12 12:17:00|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1649765840000|2022-04-12 12:17:20|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1649765850000|2022-04-12 12:17:30|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1649765860000|2022-04-12 12:17:40|351.45|349.05|351.24|348.84|351.45|349.05|351.24|348.84|0
1649765870000|2022-04-12 12:17:50|351.45|349.05|351.57|349.17|351.57|349.17|351.45|349.05|0
1649765880000|2022-04-12 12:18:00|351.45|349.05|351.02|348.62|351.45|349.05|351.02|348.62|0
1649765890000|2022-04-12 12:18:10|351.24|348.84|351.67|349.27|351.67|349.27|351.24|348.84|0
1649765900000|2022-04-12 12:18:20|352.1|349.7|352.31|349.91|352.31|349.91|352.1|349.7|0
1649765910000|2022-04-12 12:18:30|352.21|349.81|352.31|349.91|352.31|349.91|352.21|349.81|0
1649765920000|2022-04-12 12:18:40|352.53|350.13|352.53|350.13|352.53|350.13|352.53|350.13|0
1649765950000|2022-04-12 12:19:10|352.31|349.91|352.31|349.91|352.53|350.13|352.31|349.91|0
1649765960000|2022-04-12 12:19:20|352.43|350.03|352.43|350.03|352.43|350.03|352.31|349.91|0
1649765970000|2022-04-12 12:19:30|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1649765980000|2022-04-12 12:19:40|352.53|350.13|352.96|350.56|352.96|350.56|352.53|350.13|0
1649765990000|2022-04-12 12:19:50|353.07|350.67|352.96|350.56|353.07|350.67|352.96|350.56|0
1649766000000|2022-04-12 12:20:00|352.75|350.35|352.31|349.91|352.75|350.35|352.31|349.91|0
1649766010000|2022-04-12 12:20:10|352.53|350.13|352.75|350.35|352.75|350.35|352.53|350.13|0
1649766020000|2022-04-12 12:20:20|352.53|350.13|352.75|350.35|352.75|350.35|352.53|350.13|0
1649766030000|2022-04-12 12:20:30|352.53|350.13|352.75|350.35|352.75|350.35|352.53|350.13|0
1649766040000|2022-04-12 12:20:40|352.74|350.34|352.53|350.13|352.74|350.34|352.53|350.13|0
1649766050000|2022-04-12 12:20:50|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1649766060000|2022-04-12 12:21:00|352.1|349.7|352.1|349.7|352.1|349.7|351.88|349.48|0
1649766070000|2022-04-12 12:21:10|352.21|349.81|352.1|349.7|352.21|349.81|352.1|349.7|0
1649766080000|2022-04-12 12:21:20|352.31|349.91|352.1|349.7|352.31|349.91|352.1|349.7|0
1649766090000|2022-04-12 12:21:30|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1649766100000|2022-04-12 12:21:40|352.1|349.7|352.1|349.7|352.1|349.7|351.88|349.48|0
1649766110000|2022-04-12 12:21:50|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1649766120000|2022-04-12 12:22:00|352.1|349.7|352.53|350.13|352.53|350.13|352.1|349.7|0
1649766130000|2022-04-12 12:22:10|352.43|350.03|352.43|350.03|352.43|350.03|352.31|349.91|0
1649766140000|2022-04-12 12:22:20|352.53|350.13|352.86|350.46|352.86|350.46|352.53|350.13|0
1649766150000|2022-04-12 12:22:30|352.96|350.56|353.18|350.78|353.18|350.78|352.96|350.56|0
1649766160000|2022-04-12 12:22:40|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1649766170000|2022-04-12 12:22:50|353.18|350.78|353.18|350.78|353.18|350.78|353.18|350.78|0
1649766180000|2022-04-12 12:23:00|353.29|350.89|353.39|350.99|353.39|350.99|353.18|350.78|0
1649766190000|2022-04-12 12:23:10|353.18|350.78|353.39|350.99|353.39|350.99|353.18|350.78|0
1649766200000|2022-04-12 12:23:20|353.61|351.21|353.18|350.78|353.61|351.21|352.96|350.56|0
1649766220000|2022-04-12 12:23:40|352.96|350.56|353.39|350.99|353.39|350.99|352.96|350.56|0
1649766230000|2022-04-12 12:23:50|353.18|350.78|353.39|350.99|353.39|350.99|353.18|350.78|0
1649766240000|2022-04-12 12:24:00|353.18|350.78|353.39|350.99|353.39|350.99|353.18|350.78|0
1649766250000|2022-04-12 12:24:10|353.18|350.78|353.5|351.1|353.61|351.21|353.18|350.78|0
1649766260000|2022-04-12 12:24:20|353.61|351.21|353.39|350.99|353.61|351.21|353.39|350.99|0
1649766270000|2022-04-12 12:24:30|353.61|351.21|353.39|350.99|353.61|351.21|353.39|350.99|0
1649766280000|2022-04-12 12:24:40|353.29|350.89|353.17|350.77|353.29|350.89|352.96|350.56|0
1649766290000|2022-04-12 12:24:50|352.96|350.56|352.96|350.56|353.17|350.77|352.96|350.56|0
1649766300000|2022-04-12 12:25:00|352.86|350.46|352.96|350.56|352.96|350.56|352.86|350.46|0
1649766310000|2022-04-12 12:25:10|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1649766320000|2022-04-12 12:25:20|353.39|350.99|353.61|351.21|353.61|351.21|353.39|350.99|0
1649766330000|2022-04-12 12:25:30|353.5|351.1|353.61|351.21|353.61|351.21|353.39|350.99|0
1649766340000|2022-04-12 12:25:40|353.39|350.99|353.61|351.21|353.61|351.21|353.39|350.99|0
1649766350000|2022-04-12 12:25:50|353.82|351.42|354.04|351.64|354.04|351.64|353.82|351.42|0
1649766360000|2022-04-12 12:26:00|353.99|351.59|353.99|351.59|353.99|351.59|353.99|351.59|0
1649766370000|2022-04-12 12:26:10|353.18|350.78|353.18|350.78|353.18|350.78|353.18|350.78|0
1649766400000|2022-04-12 12:26:40|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1649766410000|2022-04-12 12:26:50|353.18|350.78|353.18|350.78|353.18|350.78|353.18|350.78|0
1649766420000|2022-04-12 12:27:00|352.96|350.56|352.74|350.34|352.96|350.56|352.74|350.34|0
1649766430000|2022-04-12 12:27:10|352.96|350.56|352.74|350.34|352.96|350.56|352.74|350.34|0
1649766440000|2022-04-12 12:27:20|352.96|350.56|353.18|350.78|353.18|350.78|352.96|350.56|0
1649766450000|2022-04-12 12:27:30|351.66|349.26|351.66|349.26|351.66|349.26|351.44|349.04|0
1649766460000|2022-04-12 12:27:40|351.44|349.04|351.44|349.04|351.66|349.26|351.44|349.04|0
1649766470000|2022-04-12 12:27:50|351.56|349.16|350.8|348.4|351.66|349.26|350.8|348.4|0
1649766480000|2022-04-12 12:28:00|351.01|348.61|350.8|348.4|351.01|348.61|350.8|348.4|0
1649766490000|2022-04-12 12:28:10|351.01|348.61|350.8|348.4|351.01|348.61|350.8|348.4|0
1649766500000|2022-04-12 12:28:20|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1649766510000|2022-04-12 12:28:30|350.69|348.29|350.58|348.18|350.69|348.29|350.58|348.18|0
1649766520000|2022-04-12 12:28:40|350.36|347.96|350.58|348.18|350.58|348.18|350.36|347.96|0
1649766540000|2022-04-12 12:29:00|350.8|348.4|351.77|349.37|351.77|349.37|350.8|348.4|0
1649766550000|2022-04-12 12:29:10|352.31|349.91|352.53|350.13|352.64|350.24|352.31|349.91|0
1649766560000|2022-04-12 12:29:20|352.74|350.34|352.74|350.34|352.96|350.56|352.74|350.34|0
1649766570000|2022-04-12 12:29:30|352.96|350.56|352.74|350.34|352.96|350.56|352.74|350.34|0
1649766580000|2022-04-12 12:29:40|353.07|350.67|352.96|350.56|353.07|350.67|352.74|350.34|0
1649766590000|2022-04-12 12:29:50|353.18|350.78|353.39|350.99|353.39|350.99|353.18|350.78|0
1649766600000|2022-04-12 12:30:00|346.05|343.65|342.83|340.43|346.05|343.65|342.83|340.43|0
1649766610000|2022-04-12 12:30:10|341.12|338.72|340.9|338.5|343.8|341.4|340.05|337.65|0
1649766620000|2022-04-12 12:30:20|340.26|337.86|340.8|338.4|340.8|338.4|338.34|335.94|0
1649766630000|2022-04-12 12:30:30|341.97|339.57|338.34|335.94|341.97|339.57|338.34|335.94|0
1649766650000|2022-04-12 12:30:50|338.27|335.87|337.2|334.8|338.69|336.29|337.2|334.8|0
1649766660000|2022-04-12 12:31:00|334.86|332.46|334.86|332.46|335.28|332.88|334.65|332.25|0
1649766670000|2022-04-12 12:31:10|335.92|333.52|335.68|333.28|336.33|333.93|335.68|333.28|0
1649766680000|2022-04-12 12:31:20|336.11|333.71|336.13|333.73|336.32|333.92|334.52|332.12|0
1649766690000|2022-04-12 12:31:30|335.91|333.51|337.64|335.24|337.64|335.24|335.91|333.51|0
1649766700000|2022-04-12 12:31:40|337.85|335.45|335.48|333.08|337.85|335.45|335.48|333.08|0
1649766710000|2022-04-12 12:31:50|334.83|332.43|336.99|334.59|336.99|334.59|334.83|332.43|0
1649766720000|2022-04-12 12:32:00|337.21|334.81|335.7|333.3|337.21|334.81|335.7|333.3|0
1649766730000|2022-04-12 12:32:10|335.48|333.08|335.05|332.65|335.48|333.08|335.05|332.65|0
1649766740000|2022-04-12 12:32:20|333.11|330.71|332.68|330.28|333.11|330.71|332.47|330.07|0
1649766750000|2022-04-12 12:32:30|332.47|330.07|331.4|329|332.47|330.07|331.4|329|0
1649766760000|2022-04-12 12:32:40|331.18|328.78|330.97|328.57|332.47|330.07|330.97|328.57|0
1649766770000|2022-04-12 12:32:50|332.04|329.64|333.11|330.71|333.54|331.14|332.04|329.64|0
1649766780000|2022-04-12 12:33:00|333.76|331.36|332.04|329.64|333.76|331.36|332.04|329.64|0
1649766790000|2022-04-12 12:33:10|331.61|329.21|331.18|328.78|331.61|329.21|330.75|328.35|0
1649766800000|2022-04-12 12:33:20|331.4|329|331.4|329|331.4|329|330.97|328.57|0
1649766810000|2022-04-12 12:33:30|331.18|328.78|331.4|329|331.4|329|331.18|328.78|0
1649766820000|2022-04-12 12:33:40|330.97|328.57|330.54|328.14|331.61|329.21|330.54|328.14|0
1649766830000|2022-04-12 12:33:50|328.61|326.21|328.19|325.79|329.25|326.85|328.19|325.79|0
1649766840000|2022-04-12 12:34:00|328.4|326|328.83|326.43|328.83|326.43|328.3|325.9|0
1649766850000|2022-04-12 12:34:10|327.55|325.15|328.4|326|328.4|326|327.55|325.15|0
1649766860000|2022-04-12 12:34:20|328.61|326.21|329.47|327.07|329.47|327.07|328.61|326.21|0
1649766870000|2022-04-12 12:34:30|328.4|326|328.19|325.79|328.4|326|327.97|325.57|0
1649766880000|2022-04-12 12:34:40|327.55|325.15|327.54|325.14|327.55|325.15|327.54|325.14|0
1649766890000|2022-04-12 12:34:50|327.97|325.57|327.33|324.93|327.97|325.57|327.33|324.93|0
1649766900000|2022-04-12 12:35:00|327.76|325.36|328.83|326.43|328.83|326.43|327.76|325.36|0
1649766910000|2022-04-12 12:35:10|329.04|326.64|329.9|327.5|329.9|327.5|328.83|326.43|0
1649766920000|2022-04-12 12:35:20|330.11|327.71|329.9|327.5|330.11|327.71|329.47|327.07|0
1649766930000|2022-04-12 12:35:30|330.11|327.71|330.01|327.61|330.54|328.14|330.01|327.61|0
1649766940000|2022-04-12 12:35:40|329.68|327.28|328.83|326.43|329.79|327.39|328.83|326.43|0
1649766950000|2022-04-12 12:35:50|329.25|326.85|330.11|327.71|330.11|327.71|329.25|326.85|0
1649766960000|2022-04-12 12:36:00|329.25|326.85|329.68|327.28|329.68|327.28|329.25|326.85|0
1649766970000|2022-04-12 12:36:10|330.97|328.57|330.54|328.14|330.97|328.57|330.54|328.14|0
1649766980000|2022-04-12 12:36:20|330.75|328.35|331.4|329|331.4|329|330.75|328.35|0
1649766990000|2022-04-12 12:36:30|331.18|328.78|331.18|328.78|331.61|329.21|331.18|328.78|0
1649767000000|2022-04-12 12:36:40|331.82|329.42|331.4|329|331.82|329.42|331.18|328.78|0
1649767010000|2022-04-12 12:36:50|331.82|329.42|330.75|328.35|331.82|329.42|330.75|328.35|0
1649767020000|2022-04-12 12:37:00|330.97|328.57|331.4|329|331.4|329|330.97|328.57|0
1649767030000|2022-04-12 12:37:10|331.61|329.21|332.04|329.64|332.47|330.07|331.61|329.21|0
1649767040000|2022-04-12 12:37:20|332.47|330.07|332.25|329.85|332.47|330.07|332.04|329.64|0
1649767050000|2022-04-12 12:37:30|332.47|330.07|332.47|330.07|332.68|330.28|332.47|330.07|0
1649767060000|2022-04-12 12:37:40|332.68|330.28|332.9|330.5|332.9|330.5|332.68|330.28|0
1649767070000|2022-04-12 12:37:50|333.11|330.71|333.01|330.61|333.11|330.71|333.01|330.61|0
1649767080000|2022-04-12 12:38:00|332.47|330.07|331.94|329.54|332.47|330.07|331.72|329.32|0
1649767090000|2022-04-12 12:38:10|332.04|329.64|332.25|329.85|332.25|329.85|332.04|329.64|0
1649767100000|2022-04-12 12:38:20|332.47|330.07|332.9|330.5|332.9|330.5|332.47|330.07|0
1649767110000|2022-04-12 12:38:30|332.04|329.64|332.04|329.64|332.47|330.07|332.04|329.64|0
1649767120000|2022-04-12 12:38:40|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1649767130000|2022-04-12 12:38:50|331.61|329.21|332.15|329.75|332.15|329.75|331.61|329.21|0
1649767140000|2022-04-12 12:39:00|332.04|329.64|331.18|328.78|332.04|329.64|331.18|328.78|0
1649767150000|2022-04-12 12:39:10|331.61|329.21|332.47|330.07|332.47|330.07|331.61|329.21|0
1649767160000|2022-04-12 12:39:20|332.04|329.64|331.39|328.99|332.04|329.64|331.39|328.99|0
1649767170000|2022-04-12 12:39:30|331.82|329.42|331.18|328.78|331.82|329.42|331.18|328.78|0
1649767180000|2022-04-12 12:39:40|331.39|328.99|331.61|329.21|331.61|329.21|331.39|328.99|0
1649767190000|2022-04-12 12:39:50|331.18|328.78|330.75|328.35|331.18|328.78|330.75|328.35|0
1649767200000|2022-04-12 12:40:00|330.97|328.57|330.75|328.35|330.97|328.57|330.75|328.35|0
1649767210000|2022-04-12 12:40:10|330.97|328.57|330.75|328.35|330.97|328.57|330.75|328.35|0
1649767220000|2022-04-12 12:40:20|331.18|328.78|331.39|328.99|331.39|328.99|331.18|328.78|0
1649767230000|2022-04-12 12:40:30|331.18|328.78|330.97|328.57|331.61|329.21|330.97|328.57|0
1649767240000|2022-04-12 12:40:40|331.08|328.68|330.97|328.57|331.08|328.68|330.75|328.35|0
1649767250000|2022-04-12 12:40:50|329.47|327.07|329.68|327.28|329.89|327.49|329.47|327.07|0
1649767260000|2022-04-12 12:41:00|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1649767270000|2022-04-12 12:41:10|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1649767280000|2022-04-12 12:41:20|330.11|327.71|331.08|328.68|331.08|328.68|330.11|327.71|0
1649767290000|2022-04-12 12:41:30|330.54|328.14|330.11|327.71|330.54|328.14|330.11|327.71|0
1649767300000|2022-04-12 12:41:40|330.32|327.92|330.32|327.92|330.32|327.92|330.11|327.71|0
1649767310000|2022-04-12 12:41:50|330.22|327.82|330.32|327.92|330.32|327.92|330.11|327.71|0
1649767320000|2022-04-12 12:42:00|330.11|327.71|329.47|327.07|330.11|327.71|329.47|327.07|0
1649767330000|2022-04-12 12:42:10|329.89|327.49|330.11|327.71|330.32|327.92|329.89|327.49|0
1649767340000|2022-04-12 12:42:20|330.32|327.92|329.68|327.28|330.32|327.92|329.68|327.28|0
1649767350000|2022-04-12 12:42:30|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1649767360000|2022-04-12 12:42:40|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1649767370000|2022-04-12 12:42:50|329.47|327.07|328.82|326.42|329.47|327.07|328.82|326.42|0
1649767380000|2022-04-12 12:43:00|328.61|326.21|328.61|326.21|328.82|326.42|328.61|326.21|0
1649767390000|2022-04-12 12:43:10|327.54|325.14|326.9|324.5|327.54|325.14|326.9|324.5|0
1649767400000|2022-04-12 12:43:20|326.69|324.29|326.48|324.08|326.69|324.29|326.48|324.08|0
1649767410000|2022-04-12 12:43:30|326.26|323.86|325.62|323.22|326.26|323.86|325.62|323.22|0
1649767420000|2022-04-12 12:43:40|325.2|322.8|325.2|322.8|325.2|322.8|324.98|322.58|0
1649767430000|2022-04-12 12:43:50|324.98|322.58|324.35|321.95|325.2|322.8|324.35|321.95|0
1649767440000|2022-04-12 12:44:00|323.92|321.52|323.28|320.88|323.92|321.52|323.07|320.67|0
1649767450000|2022-04-12 12:44:10|323.49|321.09|322.65|320.25|323.49|321.09|322.65|320.25|0
1649767460000|2022-04-12 12:44:20|323.28|320.88|322.43|320.03|323.28|320.88|322.43|320.03|0
1649767470000|2022-04-12 12:44:30|322.65|320.25|321.88|319.48|322.65|320.25|321.88|319.48|0
1649767480000|2022-04-12 12:44:40|321.55|319.15|322.41|320.01|322.41|320.01|321.55|319.15|0
1649767490000|2022-04-12 12:44:50|322.62|320.22|322.83|320.43|322.83|320.43|322.62|320.22|0
1649767500000|2022-04-12 12:45:00|322.73|320.33|321.98|319.58|322.73|320.33|321.98|319.58|0
1649767510000|2022-04-12 12:45:10|321.77|319.37|322.41|320.01|322.41|320.01|321.77|319.37|0
1649767520000|2022-04-12 12:45:20|322.62|320.22|321.98|319.58|322.62|320.22|321.98|319.58|0
1649767530000|2022-04-12 12:45:30|321.55|319.15|320.91|318.51|321.55|319.15|320.49|318.09|0
1649767540000|2022-04-12 12:45:40|321.13|318.73|320.91|318.51|321.13|318.73|320.91|318.51|0
1649767550000|2022-04-12 12:45:50|321.34|318.94|321.55|319.15|321.55|319.15|321.34|318.94|0
1649767560000|2022-04-12 12:46:00|321.13|318.73|321.77|319.37|321.77|319.37|321.13|318.73|0
1649767570000|2022-04-12 12:46:10|321.13|318.73|320.7|318.3|321.13|318.73|320.7|318.3|0
1649767580000|2022-04-12 12:46:20|320.49|318.09|319.64|317.24|320.49|318.09|319.64|317.24|0
1649767590000|2022-04-12 12:46:30|319.42|317.02|319.64|317.24|319.64|317.24|319.21|316.81|0
1649767600000|2022-04-12 12:46:40|319.85|317.45|320.7|318.3|320.7|318.3|319.64|317.24|0
1649767610000|2022-04-12 12:46:50|320.49|318.09|319.85|317.45|320.7|318.3|319.85|317.45|0
1649767620000|2022-04-12 12:47:00|319.64|317.24|320.06|317.66|320.06|317.66|319.64|317.24|0
1649767630000|2022-04-12 12:47:10|319.64|317.24|319.85|317.45|319.85|317.45|319.64|317.24|0
1649767640000|2022-04-12 12:47:20|320.06|317.66|320.06|317.66|320.06|317.66|319.96|317.56|0
1649767650000|2022-04-12 12:47:30|319.64|317.24|319.42|317.02|319.64|317.24|319.42|317.02|0
1649767660000|2022-04-12 12:47:40|319|316.6|319.85|317.45|319.85|317.45|319|316.6|0
1649767670000|2022-04-12 12:47:50|319.42|317.02|318.79|316.39|319.42|317.02|318.79|316.39|0
1649767680000|2022-04-12 12:48:00|319.21|316.81|319|316.6|319.21|316.81|319|316.6|0
1649767690000|2022-04-12 12:48:10|318.57|316.17|318.79|316.39|318.79|316.39|318.57|316.17|0
1649767700000|2022-04-12 12:48:20|318.68|316.28|318.57|316.17|318.68|316.28|318.57|316.17|0
1649767710000|2022-04-12 12:48:30|318.79|316.39|318.57|316.17|318.79|316.39|318.57|316.17|0
1649767720000|2022-04-12 12:48:40|318.68|316.28|318.79|316.39|318.79|316.39|318.57|316.17|0
1649767730000|2022-04-12 12:48:50|318.57|316.17|318.15|315.75|318.57|316.17|318.15|315.75|0
1649767740000|2022-04-12 12:49:00|317.51|315.11|316.88|314.48|317.51|315.11|316.88|314.48|0
1649767750000|2022-04-12 12:49:10|317.09|314.69|317.09|314.69|317.3|314.9|317.09|314.69|0
1649767760000|2022-04-12 12:49:20|316.88|314.48|317.09|314.69|317.09|314.69|316.88|314.48|0
1649767770000|2022-04-12 12:49:30|316.99|314.59|316.88|314.48|317.09|314.69|316.88|314.48|0
1649767780000|2022-04-12 12:49:40|316.66|314.26|317.72|315.32|317.72|315.32|316.66|314.26|0
1649767790000|2022-04-12 12:49:50|317.3|314.9|317.09|314.69|317.3|314.9|317.09|314.69|0
1649767800000|2022-04-12 12:50:00|317.3|314.9|318.36|315.96|318.36|315.96|317.3|314.9|0
1649767810000|2022-04-12 12:50:10|318.79|316.39|319.21|316.81|319.42|317.02|318.79|316.39|0
1649767820000|2022-04-12 12:50:20|319.64|317.24|319.21|316.81|320.06|317.66|319.21|316.81|0
1649767830000|2022-04-12 12:50:30|319.42|317.02|319.42|317.02|319.42|317.02|319|316.6|0
1649767840000|2022-04-12 12:50:40|319.21|316.81|319.32|316.92|319.32|316.92|319.21|316.81|0
1649767850000|2022-04-12 12:50:50|318.78|316.38|319|316.6|319|316.6|318.78|316.38|0
1649767860000|2022-04-12 12:51:00|318.78|316.38|318.78|316.38|319|316.6|318.78|316.38|0
1649767870000|2022-04-12 12:51:10|319.21|316.81|319.21|316.81|319.42|317.02|319.21|316.81|0
1649767880000|2022-04-12 12:51:20|319.42|317.02|318.36|315.96|319.42|317.02|318.36|315.96|0
1649767890000|2022-04-12 12:51:30|318.57|316.17|318.57|316.17|318.78|316.38|318.57|316.17|0
1649767900000|2022-04-12 12:51:40|318.15|315.75|318.15|315.75|318.15|315.75|317.94|315.54|0
1649767910000|2022-04-12 12:51:50|317.94|315.54|317.09|314.69|317.94|315.54|317.09|314.69|0
1649767920000|2022-04-12 12:52:00|317.3|314.9|316.45|314.05|317.3|314.9|316.24|313.84|0
1649767930000|2022-04-12 12:52:10|316.66|314.26|316.45|314.05|317.3|314.9|316.45|314.05|0
1649767940000|2022-04-12 12:52:20|316.66|314.26|316.45|314.05|316.66|314.26|316.45|314.05|0
1649767950000|2022-04-12 12:52:30|315.82|313.42|315.6|313.2|315.82|313.42|315.18|312.78|0
1649767960000|2022-04-12 12:52:40|315.82|313.42|315.39|312.99|315.82|313.42|315.39|312.99|0
1649767970000|2022-04-12 12:52:50|315.29|312.89|314.97|312.57|315.29|312.89|314.76|312.36|0
1649767980000|2022-04-12 12:53:00|315.18|312.78|314.55|312.15|315.18|312.78|314.55|312.15|0
1649767990000|2022-04-12 12:53:10|314.76|312.36|314.55|312.15|314.87|312.47|314.34|311.94|0
1649768000000|2022-04-12 12:53:20|314.76|312.36|315.39|312.99|315.39|312.99|314.76|312.36|0
1649768010000|2022-04-12 12:53:30|315.18|312.78|314.55|312.15|315.18|312.78|314.55|312.15|0
1649768020000|2022-04-12 12:53:40|314.76|312.36|314.97|312.57|315.08|312.68|314.76|312.36|0
1649768030000|2022-04-12 12:53:50|315.18|312.78|314.76|312.36|315.18|312.78|314.76|312.36|0
1649768040000|2022-04-12 12:54:00|314.55|312.15|314.76|312.36|314.76|312.36|314.55|312.15|0
1649768050000|2022-04-12 12:54:10|314.55|312.15|314.55|312.15|314.76|312.36|314.55|312.15|0
1649768060000|2022-04-12 12:54:20|314.76|312.36|314.87|312.47|314.87|312.47|314.55|312.15|0
1649768070000|2022-04-12 12:54:30|314.97|312.57|314.97|312.57|314.97|312.57|314.76|312.36|0
1649768080000|2022-04-12 12:54:40|314.76|312.36|313.91|311.51|314.76|312.36|313.91|311.51|0
1649768090000|2022-04-12 12:54:50|313.7|311.3|313.7|311.3|313.7|311.3|313.7|311.3|0
1649768100000|2022-04-12 12:55:00|313.49|311.09|313.07|310.67|313.49|311.09|313.07|310.67|0
1649768110000|2022-04-12 12:55:10|312.86|310.46|312.86|310.46|312.86|310.46|312.86|310.46|0
1649768120000|2022-04-12 12:55:20|312.22|309.82|311.8|309.4|312.22|309.82|311.8|309.4|0
1649768130000|2022-04-12 12:55:30|311.38|308.98|312.22|309.82|312.22|309.82|311.38|308.98|0
1649768140000|2022-04-12 12:55:40|312.01|309.61|312.33|309.93|312.33|309.93|311.8|309.4|0
1649768150000|2022-04-12 12:55:50|312.12|309.72|312.01|309.61|312.22|309.82|312.01|309.61|0
1649768160000|2022-04-12 12:56:00|312.22|309.82|311.59|309.19|312.22|309.82|311.38|308.98|0
1649768170000|2022-04-12 12:56:10|311.38|308.98|310.96|308.56|311.38|308.98|310.96|308.56|0
1649768180000|2022-04-12 12:56:20|311.17|308.77|310.75|308.35|311.17|308.77|310.75|308.35|0
1649768190000|2022-04-12 12:56:30|310.54|308.14|310.75|308.35|310.75|308.35|310.54|308.14|0
1649768200000|2022-04-12 12:56:40|311.17|308.77|310.54|308.14|311.17|308.77|310.54|308.14|0
1649768210000|2022-04-12 12:56:50|310.75|308.35|310.96|308.56|310.96|308.56|310.75|308.35|0
1649768220000|2022-04-12 12:57:00|311.17|308.77|311.59|309.19|311.59|309.19|311.17|308.77|0
1649768230000|2022-04-12 12:57:10|311.8|309.4|312.86|310.46|312.86|310.46|311.8|309.4|0
1649768240000|2022-04-12 12:57:20|313.07|310.67|312.65|310.25|313.07|310.67|312.65|310.25|0
1649768250000|2022-04-12 12:57:30|312.86|310.46|313.28|310.88|313.28|310.88|312.86|310.46|0
1649768260000|2022-04-12 12:57:40|313.49|311.09|314.12|311.72|314.12|311.72|313.49|311.09|0
1649768270000|2022-04-12 12:57:50|314.33|311.93|314.54|312.14|314.76|312.36|313.91|311.51|0
1649768280000|2022-04-12 12:58:00|314.97|312.57|315.39|312.99|315.39|312.99|314.76|312.36|0
1649768290000|2022-04-12 12:58:10|315.18|312.78|314.97|312.57|315.18|312.78|314.97|312.57|0
1649768300000|2022-04-12 12:58:20|315.18|312.78|314.97|312.57|315.6|313.2|314.97|312.57|0
1649768310000|2022-04-12 12:58:30|315.18|312.78|315.18|312.78|315.39|312.99|315.18|312.78|0
1649768320000|2022-04-12 12:58:40|314.97|312.57|315.18|312.78|315.39|312.99|314.97|312.57|0
1649768330000|2022-04-12 12:58:50|314.97|312.57|314.12|311.72|314.97|312.57|314.12|311.72|0
1649768340000|2022-04-12 12:59:00|313.91|311.51|313.7|311.3|313.91|311.51|313.7|311.3|0
1649768350000|2022-04-12 12:59:10|313.91|311.51|313.91|311.51|313.91|311.51|313.91|311.51|0
1649768360000|2022-04-12 12:59:20|313.7|311.3|314.33|311.93|314.33|311.93|313.7|311.3|0
1649768370000|2022-04-12 12:59:30|314.12|311.72|313.91|311.51|314.12|311.72|313.91|311.51|0
1649768380000|2022-04-12 12:59:40|314.12|311.72|314.54|312.14|314.54|312.14|314.12|311.72|0
1649768390000|2022-04-12 12:59:50|314.76|312.36|314.97|312.57|314.97|312.57|314.76|312.36|0
1649768400000|2022-04-12 13:00:00|315.18|312.78|315.18|312.78|315.39|312.99|315.18|312.78|0
1649768410000|2022-04-12 13:00:10|315.39|312.99|314.97|312.57|315.39|312.99|314.97|312.57|0
1649768420000|2022-04-12 13:00:20|315.18|312.78|315.18|312.78|315.39|312.99|315.18|312.78|0
1649768430000|2022-04-12 13:00:30|315.6|313.2|315.6|313.2|315.6|313.2|315.39|312.99|0
1649768440000|2022-04-12 13:00:40|315.81|313.41|316.02|313.62|316.02|313.62|315.81|313.41|0
1649768450000|2022-04-12 13:00:50|315.81|313.41|315.39|312.99|315.81|313.41|315.39|312.99|0
1649768460000|2022-04-12 13:01:00|315.18|312.78|316.02|313.62|316.02|313.62|315.18|312.78|0
1649768470000|2022-04-12 13:01:10|315.81|313.41|316.66|314.26|316.66|314.26|315.81|313.41|0
1649768480000|2022-04-12 13:01:20|316.24|313.84|316.02|313.62|316.24|313.84|316.02|313.62|0
1649768490000|2022-04-12 13:01:30|316.24|313.84|315.81|313.41|316.24|313.84|315.81|313.41|0
1649768500000|2022-04-12 13:01:40|316.02|313.62|316.87|314.47|316.87|314.47|316.02|313.62|0
1649768510000|2022-04-12 13:01:50|316.02|313.62|316.24|313.84|316.45|314.05|316.02|313.62|0
1649768520000|2022-04-12 13:02:00|316.02|313.62|315.81|313.41|316.24|313.84|315.81|313.41|0
1649768530000|2022-04-12 13:02:10|315.6|313.2|315.39|312.99|315.6|313.2|315.39|312.99|0
1649768540000|2022-04-12 13:02:20|315.6|313.2|315.39|312.99|315.6|313.2|315.18|312.78|0
1649768550000|2022-04-12 13:02:30|315.18|312.78|315.18|312.78|315.39|312.99|315.18|312.78|0
1649768560000|2022-04-12 13:02:40|315.39|312.99|314.97|312.57|315.39|312.99|314.97|312.57|0
1649768570000|2022-04-12 13:02:50|315.39|312.99|315.18|312.78|315.39|312.99|315.18|312.78|0
1649768580000|2022-04-12 13:03:00|315.39|312.99|316.24|313.84|316.24|313.84|315.39|312.99|0
1649768590000|2022-04-12 13:03:10|316.45|314.05|316.24|313.84|316.66|314.26|316.24|313.84|0
1649768600000|2022-04-12 13:03:20|316.02|313.62|316.02|313.62|316.02|313.62|316.02|313.62|0
1649768610000|2022-04-12 13:03:30|316.24|313.84|316.02|313.62|316.45|314.05|316.02|313.62|0
1649768620000|2022-04-12 13:03:40|315.6|313.2|315.6|313.2|315.6|313.2|315.39|312.99|0
1649768630000|2022-04-12 13:03:50|315.81|313.41|316.56|314.16|316.56|314.16|315.81|313.41|0
1649768640000|2022-04-12 13:04:00|316.66|314.26|316.24|313.84|316.87|314.47|316.24|313.84|0
1649768650000|2022-04-12 13:04:10|316.02|313.62|316.24|313.84|316.24|313.84|316.02|313.62|0
1649768660000|2022-04-12 13:04:20|316.02|313.62|316.02|313.62|316.02|313.62|316.02|313.62|0
1649768670000|2022-04-12 13:04:30|315.81|313.41|315.6|313.2|315.81|313.41|315.6|313.2|0
1649768680000|2022-04-12 13:04:40|315.81|313.41|316.35|313.95|316.35|313.95|315.81|313.41|0
1649768690000|2022-04-12 13:04:50|316.66|314.26|316.66|314.26|316.66|314.26|316.45|314.05|0
1649768700000|2022-04-12 13:05:00|316.56|314.16|316.23|313.83|316.66|314.26|316.23|313.83|0
1649768710000|2022-04-12 13:05:10|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649768720000|2022-04-12 13:05:20|316.66|314.26|316.45|314.05|316.66|314.26|316.45|314.05|0
1649768730000|2022-04-12 13:05:30|316.23|313.83|314.97|312.57|316.23|313.83|314.97|312.57|0
1649768740000|2022-04-12 13:05:40|315.39|312.99|315.18|312.78|315.39|312.99|315.18|312.78|0
1649768750000|2022-04-12 13:05:50|315.39|312.99|315.6|313.2|315.6|313.2|315.39|312.99|0
1649768760000|2022-04-12 13:06:00|315.39|312.99|315.81|313.41|316.23|313.83|315.39|312.99|0
1649768770000|2022-04-12 13:06:10|316.45|314.05|316.66|314.26|316.66|314.26|316.45|314.05|0
1649768780000|2022-04-12 13:06:20|316.87|314.47|317.29|314.89|317.29|314.89|316.87|314.47|0
1649768790000|2022-04-12 13:06:30|317.51|315.11|317.29|314.89|317.51|315.11|317.29|314.89|0
1649768800000|2022-04-12 13:06:40|317.08|314.68|316.87|314.47|317.08|314.68|316.87|314.47|0
1649768810000|2022-04-12 13:06:50|317.08|314.68|317.08|314.68|317.29|314.89|316.87|314.47|0
1649768820000|2022-04-12 13:07:00|317.29|314.89|317.19|314.79|317.29|314.89|317.08|314.68|0
1649768830000|2022-04-12 13:07:10|317.08|314.68|317.93|315.53|317.93|315.53|317.08|314.68|0
1649768840000|2022-04-12 13:07:20|318.35|315.95|318.78|316.38|318.78|316.38|318.35|315.95|0
1649768850000|2022-04-12 13:07:30|318.89|316.49|319.2|316.8|319.2|316.8|318.89|316.49|0
1649768860000|2022-04-12 13:07:40|318.99|316.59|318.99|316.59|319.2|316.8|318.99|316.59|0
1649768870000|2022-04-12 13:07:50|319.42|317.02|319.2|316.8|319.42|317.02|318.78|316.38|0
1649768880000|2022-04-12 13:08:00|319.42|317.02|319.42|317.02|319.42|317.02|319.2|316.8|0
1649768890000|2022-04-12 13:08:10|318.99|316.59|318.78|316.38|319.2|316.8|318.78|316.38|0
1649768900000|2022-04-12 13:08:20|319.2|316.8|319.74|317.34|319.74|317.34|319.2|316.8|0
1649768910000|2022-04-12 13:08:30|319.42|317.02|319.42|317.02|319.42|317.02|319.2|316.8|0
1649768920000|2022-04-12 13:08:40|319.31|316.91|320.91|318.51|320.91|318.51|319.31|316.91|0
1649768930000|2022-04-12 13:08:50|321.76|319.36|321.97|319.57|321.97|319.57|320.69|318.29|0
1649768940000|2022-04-12 13:09:00|322.61|320.21|323.04|320.64|323.04|320.64|321.97|319.57|0
1649768950000|2022-04-12 13:09:10|322.4|320|322.4|320|322.4|320|322.4|320|0
1649768960000|2022-04-12 13:09:20|322.82|320.42|322.4|320|322.82|320.42|322.4|320|0
1649768970000|2022-04-12 13:09:30|321.54|319.14|320.48|318.08|321.54|319.14|320.27|317.87|0
1649768980000|2022-04-12 13:09:40|320.91|318.51|320.8|318.4|320.91|318.51|320.8|318.4|0
1649768990000|2022-04-12 13:09:50|320.91|318.51|321.12|318.72|321.12|318.72|320.69|318.29|0
1649769000000|2022-04-12 13:10:00|321.54|319.14|322.18|319.78|322.18|319.78|321.33|318.93|0
1649769010000|2022-04-12 13:10:10|321.97|319.57|322.4|320|322.4|320|321.97|319.57|0
1649769020000|2022-04-12 13:10:20|321.97|319.57|322.82|320.42|322.82|320.42|321.76|319.36|0
1649769030000|2022-04-12 13:10:30|323.04|320.64|322.82|320.42|323.25|320.85|322.82|320.42|0
1649769040000|2022-04-12 13:10:40|323.04|320.64|323.25|320.85|323.46|321.06|323.04|320.64|0
1649769050000|2022-04-12 13:10:50|322.82|320.42|323.25|320.85|323.25|320.85|322.82|320.42|0
1649769060000|2022-04-12 13:11:00|323.68|321.28|323.89|321.49|323.89|321.49|323.58|321.18|0
1649769070000|2022-04-12 13:11:10|324.32|321.92|323.89|321.49|324.32|321.92|323.46|321.06|0
1649769080000|2022-04-12 13:11:20|324.11|321.71|324.53|322.13|324.53|322.13|323.89|321.49|0
1649769090000|2022-04-12 13:11:30|324.32|321.92|323.89|321.49|324.32|321.92|323.89|321.49|0
1649769100000|2022-04-12 13:11:40|324|321.6|324.53|322.13|324.53|322.13|324|321.6|0
1649769110000|2022-04-12 13:11:50|324.43|322.03|324.43|322.03|324.43|322.03|324.43|322.03|0
1649769120000|2022-04-12 13:12:00|324.53|322.13|324.43|322.03|324.75|322.35|324.11|321.71|0
1649769130000|2022-04-12 13:12:10|324.96|322.56|324.96|322.56|324.96|322.56|324.53|322.13|0
1649769140000|2022-04-12 13:12:20|325.18|322.78|325.39|322.99|325.39|322.99|325.18|322.78|0
1649769150000|2022-04-12 13:12:30|325.17|322.77|324.75|322.35|325.6|323.2|324.75|322.35|0
1649769160000|2022-04-12 13:12:40|324.64|322.24|323.89|321.49|324.64|322.24|323.89|321.49|0
1649769170000|2022-04-12 13:12:50|324.11|321.71|324.32|321.92|324.32|321.92|324.11|321.71|0
1649769180000|2022-04-12 13:13:00|324.53|322.13|324.11|321.71|324.53|322.13|324.11|321.71|0
1649769190000|2022-04-12 13:13:10|323.89|321.49|324.11|321.71|324.11|321.71|323.68|321.28|0
1649769200000|2022-04-12 13:13:20|323.89|321.49|324.11|321.71|324.32|321.92|323.89|321.49|0
1649769210000|2022-04-12 13:13:30|324.53|322.13|324.32|321.92|324.53|322.13|324.32|321.92|0
1649769220000|2022-04-12 13:13:40|324.75|322.35|324.96|322.56|325.17|322.77|324.75|322.35|0
1649769230000|2022-04-12 13:13:50|325.17|322.77|325.39|322.99|325.39|322.99|325.17|322.77|0
1649769240000|2022-04-12 13:14:00|325.82|323.42|325.82|323.42|325.82|323.42|325.6|323.2|0
1649769250000|2022-04-12 13:14:10|325.6|323.2|324.75|322.35|325.6|323.2|324.75|322.35|0
1649769260000|2022-04-12 13:14:20|324.86|322.46|325.39|322.99|325.39|322.99|324.86|322.46|0
1649769270000|2022-04-12 13:14:30|325.5|323.1|325.6|323.2|325.6|323.2|325.39|322.99|0
1649769280000|2022-04-12 13:14:40|325.39|322.99|325.17|322.77|325.39|322.99|324.96|322.56|0
1649769290000|2022-04-12 13:14:50|325.39|322.99|325.6|323.2|325.6|323.2|325.39|322.99|0
1649769300000|2022-04-12 13:15:00|325.39|322.99|324.96|322.56|325.39|322.99|324.96|322.56|0
1649769310000|2022-04-12 13:15:10|324.75|322.35|324.53|322.13|324.75|322.35|324.53|322.13|0
1649769320000|2022-04-12 13:15:20|324.32|321.92|324.32|321.92|324.53|322.13|324.32|321.92|0
1649769330000|2022-04-12 13:15:30|324.1|321.7|323.89|321.49|324.1|321.7|323.89|321.49|0
1649769340000|2022-04-12 13:15:40|324.1|321.7|324.53|322.13|324.53|322.13|324.1|321.7|0
1649769350000|2022-04-12 13:15:50|324.32|321.92|323.89|321.49|324.32|321.92|323.89|321.49|0
1649769360000|2022-04-12 13:16:00|323.68|321.28|323.89|321.49|323.89|321.49|323.57|321.17|0
1649769370000|2022-04-12 13:16:10|323.68|321.28|323.46|321.06|323.68|321.28|323.46|321.06|0
1649769380000|2022-04-12 13:16:20|323.68|321.28|323.68|321.28|323.68|321.28|323.68|321.28|0
1649769390000|2022-04-12 13:16:30|323.89|321.49|323.89|321.49|323.89|321.49|323.89|321.49|0
1649769400000|2022-04-12 13:16:40|323.68|321.28|323.04|320.64|323.68|321.28|323.04|320.64|0
1649769410000|2022-04-12 13:16:50|323.25|320.85|323.68|321.28|323.68|321.28|323.25|320.85|0
1649769420000|2022-04-12 13:17:00|323.89|321.49|324.32|321.92|324.32|321.92|323.89|321.49|0
1649769430000|2022-04-12 13:17:10|324.64|322.24|325.17|322.77|325.39|322.99|324.64|322.24|0
1649769440000|2022-04-12 13:17:20|325.28|322.88|325.39|322.99|325.39|322.99|325.17|322.77|0
1649769450000|2022-04-12 13:17:30|324.96|322.56|324.96|322.56|325.17|322.77|324.96|322.56|0
1649769460000|2022-04-12 13:17:40|325.17|322.77|325.17|322.77|325.17|322.77|324.75|322.35|0
1649769470000|2022-04-12 13:17:50|325.39|322.99|325.17|322.77|325.39|322.99|325.17|322.77|0
1649769480000|2022-04-12 13:18:00|325.39|322.99|325.17|322.77|325.39|322.99|324.96|322.56|0
1649769490000|2022-04-12 13:18:10|325.82|323.42|325.6|323.2|325.82|323.42|325.6|323.2|0
1649769500000|2022-04-12 13:18:20|325.82|323.42|326.03|323.63|326.03|323.63|325.82|323.42|0
1649769510000|2022-04-12 13:18:30|326.24|323.84|325.39|322.99|326.24|323.84|325.39|322.99|0
1649769520000|2022-04-12 13:18:40|324.96|322.56|324.96|322.56|325.17|322.77|324.96|322.56|0
1649769530000|2022-04-12 13:18:50|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1649769540000|2022-04-12 13:19:00|324.96|322.56|325.17|322.77|325.17|322.77|324.74|322.34|0
1649769550000|2022-04-12 13:19:10|325.39|322.99|325.17|322.77|325.6|323.2|325.17|322.77|0
1649769560000|2022-04-12 13:19:20|324.96|322.56|324.96|322.56|325.28|322.88|324.74|322.34|0
1649769570000|2022-04-12 13:19:30|325.17|322.77|325.17|322.77|325.17|322.77|324.96|322.56|0
1649769580000|2022-04-12 13:19:40|324.96|322.56|324.96|322.56|325.07|322.67|324.74|322.34|0
1649769590000|2022-04-12 13:19:50|325.17|322.77|325.17|322.77|325.17|322.77|325.17|322.77|0
1649769600000|2022-04-12 13:20:00|324.96|322.56|324.53|322.13|324.96|322.56|324.53|322.13|0
1649769610000|2022-04-12 13:20:10|324.74|322.34|324.74|322.34|324.74|322.34|324.53|322.13|0
1649769620000|2022-04-12 13:20:20|324.96|322.56|325.17|322.77|325.17|322.77|324.96|322.56|0
1649769630000|2022-04-12 13:20:30|325.6|323.2|325.6|323.2|325.6|323.2|325.17|322.77|0
1649769640000|2022-04-12 13:20:40|325.39|322.99|326.24|323.84|326.24|323.84|325.39|322.99|0
1649769650000|2022-04-12 13:20:50|326.67|324.27|326.46|324.06|326.67|324.27|326.46|324.06|0
1649769660000|2022-04-12 13:21:00|326.78|324.38|327.1|324.7|327.1|324.7|326.78|324.38|0
1649769670000|2022-04-12 13:21:10|327.43|325.03|327.74|325.34|327.74|325.34|327.32|324.92|0
1649769680000|2022-04-12 13:21:20|327.96|325.56|327.96|325.56|327.96|325.56|327.74|325.34|0
1649769690000|2022-04-12 13:21:30|328.39|325.99|328.39|325.99|328.39|325.99|328.39|325.99|0
1649769700000|2022-04-12 13:21:40|328.6|326.2|329.46|327.06|329.46|327.06|328.6|326.2|0
1649769710000|2022-04-12 13:21:50|329.68|327.28|329.25|326.85|329.68|327.28|328.6|326.2|0
1649769720000|2022-04-12 13:22:00|329.46|327.06|329.46|327.06|329.68|327.28|329.46|327.06|0
1649769730000|2022-04-12 13:22:10|329.03|326.63|329.25|326.85|329.25|326.85|329.03|326.63|0
1649769740000|2022-04-12 13:22:20|329.14|326.74|328.6|326.2|329.14|326.74|328.6|326.2|0
1649769750000|2022-04-12 13:22:30|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649769760000|2022-04-12 13:22:40|328.39|325.99|328.39|325.99|328.6|326.2|328.39|325.99|0
1649769770000|2022-04-12 13:22:50|328.17|325.77|328.6|326.2|328.6|326.2|328.17|325.77|0
1649769780000|2022-04-12 13:23:00|328.5|326.1|328.39|325.99|328.5|326.1|328.39|325.99|0
1649769790000|2022-04-12 13:23:10|328.5|326.1|328.82|326.42|328.82|326.42|328.39|325.99|0
1649769800000|2022-04-12 13:23:20|328.6|326.2|328.6|326.2|328.82|326.42|328.6|326.2|0
1649769810000|2022-04-12 13:23:30|328.82|326.42|328.82|326.42|328.82|326.42|328.6|326.2|0
1649769820000|2022-04-12 13:23:40|328.93|326.53|328.82|326.42|329.03|326.63|328.82|326.42|0
1649769830000|2022-04-12 13:23:50|328.6|326.2|328.39|325.99|328.6|326.2|328.39|325.99|0
1649769840000|2022-04-12 13:24:00|328.82|326.42|329.03|326.63|329.03|326.63|328.6|326.2|0
1649769850000|2022-04-12 13:24:10|329.25|326.85|329.46|327.06|329.46|327.06|329.03|326.63|0
1649769860000|2022-04-12 13:24:20|329.25|326.85|329.68|327.28|329.68|327.28|329.25|326.85|0
1649769870000|2022-04-12 13:24:30|329.25|326.85|328.82|326.42|329.25|326.85|328.82|326.42|0
1649769880000|2022-04-12 13:24:40|328.6|326.2|329.03|326.63|329.03|326.63|328.39|325.99|0
1649769890000|2022-04-12 13:24:50|328.82|326.42|328.6|326.2|328.82|326.42|328.6|326.2|0
1649769900000|2022-04-12 13:25:00|328.82|326.42|328.6|326.2|328.82|326.42|328.6|326.2|0
1649769910000|2022-04-12 13:25:10|328.17|325.77|328.39|325.99|328.82|326.42|328.17|325.77|0
1649769920000|2022-04-12 13:25:20|328.17|325.77|327.74|325.34|328.17|325.77|327.53|325.13|0
1649769930000|2022-04-12 13:25:30|327.96|325.56|328.17|325.77|328.17|325.77|327.74|325.34|0
1649769940000|2022-04-12 13:25:40|327.96|325.56|327.96|325.56|328.17|325.77|327.96|325.56|0
1649769950000|2022-04-12 13:25:50|327.53|325.13|327.31|324.91|327.53|325.13|327.31|324.91|0
1649769960000|2022-04-12 13:26:00|327.1|324.7|326.88|324.48|327.1|324.7|326.88|324.48|0
1649769970000|2022-04-12 13:26:10|326.67|324.27|326.67|324.27|326.67|324.27|326.67|324.27|0
1649769980000|2022-04-12 13:26:20|326.46|324.06|326.67|324.27|326.67|324.27|326.24|323.84|0
1649769990000|2022-04-12 13:26:30|326.88|324.48|327.53|325.13|327.53|325.13|326.88|324.48|0
1649770000000|2022-04-12 13:26:40|327.74|325.34|328.5|326.1|328.5|326.1|327.74|325.34|0
1649770010000|2022-04-12 13:26:50|328.39|325.99|328.82|326.42|328.82|326.42|328.39|325.99|0
1649770020000|2022-04-12 13:27:00|328.39|325.99|328.6|326.2|328.6|326.2|328.39|325.99|0
1649770030000|2022-04-12 13:27:10|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1649770040000|2022-04-12 13:27:20|328.82|326.42|329.03|326.63|329.03|326.63|328.82|326.42|0
1649770050000|2022-04-12 13:27:30|329.25|326.85|328.39|325.99|329.25|326.85|328.39|325.99|0
1649770060000|2022-04-12 13:27:40|328.82|326.42|329.03|326.63|329.03|326.63|328.82|326.42|0
1649770070000|2022-04-12 13:27:50|329.25|326.85|329.25|326.85|329.46|327.06|329.25|326.85|0
1649770080000|2022-04-12 13:28:00|329.68|327.28|329.68|327.28|329.68|327.28|329.25|326.85|0
1649770090000|2022-04-12 13:28:10|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1649770100000|2022-04-12 13:28:20|329.25|326.85|328.39|325.99|329.25|326.85|328.39|325.99|0
1649770110000|2022-04-12 13:28:30|328.17|325.77|328.39|325.99|328.39|325.99|328.17|325.77|0
1649770120000|2022-04-12 13:28:40|328.5|326.1|329.25|326.85|329.25|326.85|328.39|325.99|0
1649770130000|2022-04-12 13:28:50|329.03|326.63|328.82|326.42|329.03|326.63|328.82|326.42|0
1649770140000|2022-04-12 13:29:00|328.6|326.2|328.6|326.2|328.6|326.2|328.5|326.1|0
1649770150000|2022-04-12 13:29:10|328.17|325.77|328.39|325.99|328.39|325.99|328.17|325.77|0
1649770160000|2022-04-12 13:29:20|329.25|326.85|329.46|327.06|329.46|327.06|329.03|326.63|0
1649770170000|2022-04-12 13:29:30|329.25|326.85|329.03|326.63|329.25|326.85|329.03|326.63|0
1649770180000|2022-04-12 13:29:40|329.14|326.74|329.46|327.06|329.46|327.06|329.14|326.74|0
1649770190000|2022-04-12 13:29:50|329.68|327.28|330.11|327.71|330.11|327.71|329.46|327.06|0
1649770200000|2022-04-12 13:30:00|329.03|326.63|330.54|328.14|330.54|328.14|329.03|326.63|0
1649770210000|2022-04-12 13:30:10|330.75|328.35|332.69|330.29|332.69|330.29|330.75|328.35|0
1649770220000|2022-04-12 13:30:20|332.91|330.51|333.12|330.72|333.56|331.16|332.91|330.51|0
1649770230000|2022-04-12 13:30:30|333.34|330.94|334.42|332.02|334.85|332.45|333.34|330.94|0
1649770240000|2022-04-12 13:30:40|334.64|332.24|334.32|331.92|334.64|332.24|333.12|330.72|0
1649770250000|2022-04-12 13:30:50|335.07|332.67|334.64|332.24|335.29|332.89|334.64|332.24|0
1649770260000|2022-04-12 13:31:00|335.07|332.67|335.07|332.67|335.07|332.67|334.64|332.24|0
1649770270000|2022-04-12 13:31:10|334.64|332.24|332.69|330.29|334.85|332.45|332.69|330.29|0
1649770280000|2022-04-12 13:31:20|333.56|331.16|332.69|330.29|333.56|331.16|332.69|330.29|0
1649770290000|2022-04-12 13:31:30|334.2|331.8|334.42|332.02|334.42|332.02|333.77|331.37|0
1649770300000|2022-04-12 13:31:40|334.2|331.8|335.07|332.67|335.07|332.67|334.2|331.8|0
1649770310000|2022-04-12 13:31:50|335.5|333.1|335.72|333.32|335.72|333.32|335.29|332.89|0
1649770320000|2022-04-12 13:32:00|335.5|333.1|334.85|332.45|335.5|333.1|334.85|332.45|0
1649770330000|2022-04-12 13:32:10|334.64|332.24|333.34|330.94|334.64|332.24|333.34|330.94|0
1649770340000|2022-04-12 13:32:20|333.12|330.72|333.99|331.59|333.99|331.59|333.12|330.72|0
1649770350000|2022-04-12 13:32:30|333.34|330.94|332.91|330.51|333.34|330.94|332.91|330.51|0
1649770360000|2022-04-12 13:32:40|332.69|330.29|333.12|330.72|333.12|330.72|332.69|330.29|0
1649770370000|2022-04-12 13:32:50|333.56|331.16|335.18|332.78|335.18|332.78|333.56|331.16|0
1649770380000|2022-04-12 13:33:00|335.07|332.67|335.07|332.67|335.5|333.1|335.07|332.67|0
1649770390000|2022-04-12 13:33:10|334.85|332.45|335.5|333.1|335.5|333.1|334.85|332.45|0
1649770400000|2022-04-12 13:33:20|335.29|332.89|335.5|333.1|335.5|333.1|334.64|332.24|0
1649770410000|2022-04-12 13:33:30|335.07|332.67|334.85|332.45|335.07|332.67|334.85|332.45|0
1649770420000|2022-04-12 13:33:40|334.64|332.24|335.94|333.54|335.94|333.54|334.64|332.24|0
1649770430000|2022-04-12 13:33:50|335.72|333.32|335.29|332.89|335.72|333.32|335.29|332.89|0
1649770440000|2022-04-12 13:34:00|334.85|332.45|334.42|332.02|335.07|332.67|334.2|331.8|0
1649770450000|2022-04-12 13:34:10|334.85|332.45|335.72|333.32|335.72|333.32|334.85|332.45|0
1649770460000|2022-04-12 13:34:20|335.5|333.1|334.2|331.8|335.5|333.1|334.2|331.8|0
1649770470000|2022-04-12 13:34:30|334.42|332.02|333.99|331.59|334.64|332.24|333.99|331.59|0
1649770480000|2022-04-12 13:34:40|333.34|330.94|332.48|330.08|333.34|330.94|332.48|330.08|0
1649770490000|2022-04-12 13:34:50|332.91|330.51|333.12|330.72|333.12|330.72|332.26|329.86|0
1649770500000|2022-04-12 13:35:00|331.83|329.43|331.18|328.78|331.83|329.43|330.97|328.57|0
1649770510000|2022-04-12 13:35:10|331.4|329|333.12|330.72|333.12|330.72|331.4|329|0
1649770520000|2022-04-12 13:35:20|333.34|330.94|332.91|330.51|333.34|330.94|332.91|330.51|0
1649770530000|2022-04-12 13:35:30|332.48|330.08|331.83|329.43|332.48|330.08|331.83|329.43|0
1649770540000|2022-04-12 13:35:40|331.61|329.21|333.34|330.94|333.34|330.94|331.61|329.21|0
1649770550000|2022-04-12 13:35:50|333.77|331.37|333.99|331.59|333.99|331.59|333.77|331.37|0
1649770560000|2022-04-12 13:36:00|333.34|330.94|333.12|330.72|333.77|331.37|333.12|330.72|0
1649770570000|2022-04-12 13:36:10|333.55|331.15|333.12|330.72|334.2|331.8|333.12|330.72|0
1649770580000|2022-04-12 13:36:20|333.34|330.94|332.91|330.51|333.34|330.94|332.91|330.51|0
1649770590000|2022-04-12 13:36:30|333.55|331.15|334.42|332.02|334.42|332.02|333.55|331.15|0
1649770600000|2022-04-12 13:36:40|333.99|331.59|335.07|332.67|335.07|332.67|333.99|331.59|0
1649770610000|2022-04-12 13:36:50|335.72|333.32|334.2|331.8|335.72|333.32|334.2|331.8|0
1649770620000|2022-04-12 13:37:00|334.42|332.02|332.26|329.86|334.42|332.02|332.26|329.86|0
1649770630000|2022-04-12 13:37:10|332.69|330.29|332.69|330.29|332.69|330.29|332.37|329.97|0
1649770640000|2022-04-12 13:37:20|332.91|330.51|332.69|330.29|332.91|330.51|332.04|329.64|0
1649770650000|2022-04-12 13:37:30|332.47|330.07|330.97|328.57|332.47|330.07|330.97|328.57|0
1649770660000|2022-04-12 13:37:40|330.75|328.35|331.18|328.78|331.18|328.78|330.75|328.35|0
1649770670000|2022-04-12 13:37:50|332.04|329.64|332.04|329.64|332.04|329.64|331.61|329.21|0
1649770680000|2022-04-12 13:38:00|332.16|329.76|331.83|329.43|332.69|330.29|331.83|329.43|0
1649770690000|2022-04-12 13:38:10|331.61|329.21|332.04|329.64|332.26|329.86|331.18|328.78|0
1649770700000|2022-04-12 13:38:20|331.83|329.43|330.53|328.13|331.83|329.43|330.53|328.13|0
1649770710000|2022-04-12 13:38:30|330.75|328.35|330.32|327.92|330.75|328.35|330.32|327.92|0
1649770720000|2022-04-12 13:38:40|330.1|327.7|330|327.6|330.1|327.7|330|327.6|0
1649770730000|2022-04-12 13:38:50|329.67|327.27|328.49|326.09|329.67|327.27|328.49|326.09|0
1649770740000|2022-04-12 13:39:00|327.52|325.12|324.74|322.34|327.52|325.12|324.31|321.91|0
1649770750000|2022-04-12 13:39:10|325.17|322.77|324.74|322.34|325.17|322.77|324.52|322.12|0
1649770760000|2022-04-12 13:39:20|325.06|322.66|324.74|322.34|325.06|322.66|324.74|322.34|0
1649770770000|2022-04-12 13:39:30|323.88|321.48|323.14|320.74|323.88|321.48|322.39|319.99|0
1649770780000|2022-04-12 13:39:40|323.46|321.06|324.1|321.7|324.1|321.7|323.24|320.84|0
1649770790000|2022-04-12 13:39:50|324.52|322.12|324.74|322.34|324.74|322.34|324.52|322.12|0
1649770800000|2022-04-12 13:40:00|323.46|321.06|323.88|321.48|323.88|321.48|323.24|320.84|0
1649770810000|2022-04-12 13:40:10|324.74|322.34|325.38|322.98|325.38|322.98|324.74|322.34|0
1649770820000|2022-04-12 13:40:20|326.13|323.73|326.02|323.62|326.45|324.05|326.02|323.62|0
1649770830000|2022-04-12 13:40:30|326.45|324.05|328.17|325.77|328.17|325.77|326.45|324.05|0
1649770840000|2022-04-12 13:40:40|327.52|325.12|327.95|325.55|328.38|325.98|327.52|325.12|0
1649770850000|2022-04-12 13:40:50|329.24|326.84|329.24|326.84|330|327.6|329.24|326.84|0
1649770860000|2022-04-12 13:41:00|328.38|325.98|329.03|326.63|329.03|326.63|328.38|325.98|0
1649770870000|2022-04-12 13:41:10|327.52|325.12|327.74|325.34|327.95|325.55|327.52|325.12|0
1649770880000|2022-04-12 13:41:20|328.38|325.98|328.17|325.77|328.81|326.41|328.17|325.77|0
1649770890000|2022-04-12 13:41:30|327.95|325.55|327.95|325.55|327.95|325.55|327.74|325.34|0
1649770900000|2022-04-12 13:41:40|327.74|325.34|327.09|324.69|328.06|325.66|327.09|324.69|0
1649770910000|2022-04-12 13:41:50|326.99|324.59|327.31|324.91|327.52|325.12|326.99|324.59|0
1649770920000|2022-04-12 13:42:00|327.52|325.12|327.74|325.34|327.74|325.34|327.31|324.91|0
1649770930000|2022-04-12 13:42:10|328.6|326.2|328.81|326.41|328.81|326.41|328.28|325.88|0
1649770940000|2022-04-12 13:42:20|328.17|325.77|326.45|324.05|328.17|325.77|326.45|324.05|0
1649770950000|2022-04-12 13:42:30|325.81|323.41|324.95|322.55|325.81|323.41|324.95|322.55|0
1649770960000|2022-04-12 13:42:40|325.38|322.98|325.81|323.41|325.81|323.41|325.38|322.98|0
1649770970000|2022-04-12 13:42:50|325.17|322.77|325.17|322.77|325.38|322.98|324.95|322.55|0
1649770980000|2022-04-12 13:43:00|323.88|321.48|321.96|319.56|323.88|321.48|321.96|319.56|0
1649770990000|2022-04-12 13:43:10|322.17|319.77|323.24|320.84|323.24|320.84|322.17|319.77|0
1649771000000|2022-04-12 13:43:20|323.03|320.63|323.03|320.63|323.03|320.63|323.03|320.63|0
1649771010000|2022-04-12 13:43:30|322.6|320.2|321.96|319.56|322.81|320.41|321.96|319.56|0
1649771020000|2022-04-12 13:43:40|322.6|320.2|322.81|320.41|323.45|321.05|322.6|320.2|0
1649771030000|2022-04-12 13:43:50|321.75|319.35|322.17|319.77|322.17|319.77|321.32|318.92|0
1649771040000|2022-04-12 13:44:00|321.32|318.92|321.75|319.35|321.75|319.35|321.32|318.92|0
1649771050000|2022-04-12 13:44:10|322.39|319.99|321.75|319.35|322.6|320.2|321.75|319.35|0
1649771060000|2022-04-12 13:44:20|322.81|320.41|321.75|319.35|322.81|320.41|321.75|319.35|0
1649771070000|2022-04-12 13:44:30|322.17|319.77|321.75|319.35|322.17|319.77|321.75|319.35|0
1649771080000|2022-04-12 13:44:40|322.17|319.77|321.32|318.92|322.17|319.77|321.32|318.92|0
1649771090000|2022-04-12 13:44:50|321.75|319.35|321.53|319.13|322.17|319.77|321.53|319.13|0
1649771100000|2022-04-12 13:45:00|321.32|318.92|321.96|319.56|322.39|319.99|321.32|318.92|0
1649771110000|2022-04-12 13:45:10|321.75|319.35|322.39|319.99|322.39|319.99|321.75|319.35|0
1649771120000|2022-04-12 13:45:20|322.17|319.77|322.81|320.41|323.24|320.84|322.17|319.77|0
1649771130000|2022-04-12 13:45:30|321.96|319.56|322.81|320.41|322.81|320.41|321.96|319.56|0
1649771140000|2022-04-12 13:45:40|323.03|320.63|323.03|320.63|323.45|321.05|323.03|320.63|0
1649771150000|2022-04-12 13:45:50|322.6|320.2|321.96|319.56|322.6|320.2|321.75|319.35|0
1649771160000|2022-04-12 13:46:00|321.53|319.13|321.96|319.56|321.96|319.56|321.53|319.13|0
1649771170000|2022-04-12 13:46:10|321.32|318.92|321.32|318.92|321.53|319.13|321.32|318.92|0
1649771180000|2022-04-12 13:46:20|321.53|319.13|321.32|318.92|321.53|319.13|321.32|318.92|0
1649771190000|2022-04-12 13:46:30|321.53|319.13|321.53|319.13|321.53|319.13|321.32|318.92|0
1649771200000|2022-04-12 13:46:40|321.32|318.92|321.75|319.35|321.75|319.35|321.32|318.92|0
1649771210000|2022-04-12 13:46:50|321.53|319.13|321.32|318.92|321.53|319.13|321.32|318.92|0
1649771220000|2022-04-12 13:47:00|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1649771230000|2022-04-12 13:47:10|321.75|319.35|320.04|317.64|322.39|319.99|320.04|317.64|0
1649771240000|2022-04-12 13:47:20|321.11|318.71|320.89|318.49|321.75|319.35|320.89|318.49|0
1649771250000|2022-04-12 13:47:30|319.83|317.43|318.55|316.15|319.83|317.43|318.55|316.15|0
1649771260000|2022-04-12 13:47:40|318.13|315.73|319.4|317|319.4|317|318.13|315.73|0
1649771270000|2022-04-12 13:47:50|319.19|316.79|318.66|316.26|319.4|317|318.66|316.26|0
1649771280000|2022-04-12 13:48:00|318.98|316.58|317.7|315.3|318.98|316.58|317.28|314.88|0
1649771290000|2022-04-12 13:48:10|317.49|315.09|317.6|315.2|317.6|315.2|317.07|314.67|0
1649771300000|2022-04-12 13:48:20|317.92|315.52|316.64|314.24|317.92|315.52|316.64|314.24|0
1649771310000|2022-04-12 13:48:30|316.43|314.03|317.28|314.88|317.49|315.09|316.43|314.03|0
1649771320000|2022-04-12 13:48:40|317.81|315.41|318.13|315.73|318.13|315.73|317.7|315.3|0
1649771330000|2022-04-12 13:48:50|317.92|315.52|318.45|316.05|318.45|316.05|317.92|315.52|0
1649771340000|2022-04-12 13:49:00|318.34|315.94|317.07|314.67|318.34|315.94|317.07|314.67|0
1649771350000|2022-04-12 13:49:10|316.86|314.46|317.49|315.09|317.49|315.09|316.86|314.46|0
1649771360000|2022-04-12 13:49:20|318.13|315.73|318.13|315.73|318.55|316.15|318.13|315.73|0
1649771370000|2022-04-12 13:49:30|317.92|315.52|318.13|315.73|319.19|316.79|317.92|315.52|0
1649771380000|2022-04-12 13:49:40|317.92|315.52|318.13|315.73|318.13|315.73|317.7|315.3|0
1649771390000|2022-04-12 13:49:50|318.34|315.94|318.34|315.94|318.77|316.37|318.34|315.94|0
1649771400000|2022-04-12 13:50:00|318.55|316.15|317.49|315.09|318.55|316.15|317.49|315.09|0
1649771410000|2022-04-12 13:50:10|318.03|315.63|317.6|315.2|318.34|315.94|317.49|315.09|0
1649771420000|2022-04-12 13:50:20|317.49|315.09|316.86|314.46|317.49|315.09|316.86|314.46|0
1649771430000|2022-04-12 13:50:30|317.49|315.09|318.55|316.15|318.77|316.37|317.49|315.09|0
1649771440000|2022-04-12 13:50:40|317.92|315.52|317.49|315.09|317.92|315.52|317.49|315.09|0
1649771450000|2022-04-12 13:50:50|317.07|314.67|313.68|311.28|317.07|314.67|313.68|311.28|0
1649771460000|2022-04-12 13:51:00|314.1|311.7|314.74|312.34|314.95|312.55|314.1|311.7|0
1649771470000|2022-04-12 13:51:10|314.53|312.13|313.89|311.49|314.53|312.13|313.89|311.49|0
1649771480000|2022-04-12 13:51:20|314.32|311.92|313.47|311.07|314.53|312.13|313.47|311.07|0
1649771490000|2022-04-12 13:51:30|313.89|311.49|313.68|311.28|313.89|311.49|313.37|310.97|0
1649771500000|2022-04-12 13:51:40|313.47|311.07|313.68|311.28|313.68|311.28|313.47|311.07|0
1649771510000|2022-04-12 13:51:50|313.47|311.07|313.68|311.28|313.89|311.49|313.47|311.07|0
1649771520000|2022-04-12 13:52:00|313.79|311.39|314.43|312.03|314.43|312.03|313.47|311.07|0
1649771530000|2022-04-12 13:52:10|314.53|312.13|313.68|311.28|314.53|312.13|313.68|311.28|0
1649771540000|2022-04-12 13:52:20|313.47|311.07|313.45|311.05|313.47|311.07|312.42|310.02|0
1649771550000|2022-04-12 13:52:30|311.4|309|311.18|308.78|311.4|309|310.76|308.36|0
1649771560000|2022-04-12 13:52:40|310.76|308.36|310.76|308.36|311.18|308.78|310.76|308.36|0
1649771570000|2022-04-12 13:52:50|310.45|308.05|311.02|308.62|311.02|308.62|310.45|308.05|0
1649771580000|2022-04-12 13:53:00|310.81|308.41|309.23|306.83|310.81|308.41|309.23|306.83|0
1649771590000|2022-04-12 13:53:10|308.7|306.3|308.91|306.51|309.12|306.72|308.7|306.3|0
1649771600000|2022-04-12 13:53:20|309.12|306.72|309.12|306.72|309.12|306.72|308.7|306.3|0
1649771610000|2022-04-12 13:53:30|309.33|306.93|308.91|306.51|309.33|306.93|308.91|306.51|0
1649771620000|2022-04-12 13:53:40|308.7|306.3|308.07|305.67|308.7|306.3|308.07|305.67|0
1649771630000|2022-04-12 13:53:50|308.39|305.99|307.34|304.94|308.39|305.99|307.34|304.94|0
1649771640000|2022-04-12 13:54:00|307.02|304.62|308.49|306.09|308.49|306.09|306.6|304.2|0
1649771650000|2022-04-12 13:54:10|308.7|306.3|309.12|306.72|309.12|306.72|308.7|306.3|0
1649771660000|2022-04-12 13:54:20|308.91|306.51|309.76|307.36|309.76|307.36|308.91|306.51|0
1649771670000|2022-04-12 13:54:30|309.33|306.93|309.76|307.36|310.18|307.78|309.12|306.72|0
1649771680000|2022-04-12 13:54:40|309.65|307.25|309.76|307.36|309.76|307.36|309.54|307.14|0
1649771690000|2022-04-12 13:54:50|309.54|307.14|309.76|307.36|309.97|307.57|309.54|307.14|0
1649771700000|2022-04-12 13:55:00|309.54|307.14|310.39|307.99|310.39|307.99|309.54|307.14|0
1649771710000|2022-04-12 13:55:10|310.6|308.2|312.5|310.1|312.5|310.1|310.6|308.2|0
1649771720000|2022-04-12 13:55:20|311.76|309.36|312.5|310.1|312.5|310.1|311.76|309.36|0
1649771730000|2022-04-12 13:55:30|312.29|309.89|312.5|310.1|312.5|310.1|312.29|309.89|0
1649771740000|2022-04-12 13:55:40|312.29|309.89|312.5|310.1|312.5|310.1|312.29|309.89|0
1649771750000|2022-04-12 13:55:50|312.71|310.31|312.29|309.89|312.71|310.31|312.29|309.89|0
1649771760000|2022-04-12 13:56:00|312.71|310.31|313.56|311.16|313.56|311.16|312.71|310.31|0
1649771770000|2022-04-12 13:56:10|313.77|311.37|312.71|310.31|313.77|311.37|312.71|310.31|0
1649771780000|2022-04-12 13:56:20|313.13|310.73|312.92|310.52|313.35|310.95|312.92|310.52|0
1649771790000|2022-04-12 13:56:30|312.71|310.31|313.35|310.95|313.35|310.95|312.71|310.31|0
1649771800000|2022-04-12 13:56:40|312.71|310.31|312.5|310.1|312.92|310.52|312.5|310.1|0
1649771810000|2022-04-12 13:56:50|312.29|309.89|313.13|310.73|313.13|310.73|312.29|309.89|0
1649771820000|2022-04-12 13:57:00|313.35|310.95|312.5|310.1|313.35|310.95|312.5|310.1|0
1649771830000|2022-04-12 13:57:10|312.92|310.52|312.92|310.52|312.92|310.52|312.71|310.31|0
1649771840000|2022-04-12 13:57:20|313.35|310.95|313.98|311.58|313.98|311.58|313.35|310.95|0
1649771850000|2022-04-12 13:57:30|313.56|311.16|313.88|311.48|313.88|311.48|313.56|311.16|0
1649771860000|2022-04-12 13:57:40|314.19|311.79|313.13|310.73|314.19|311.79|313.13|310.73|0
1649771870000|2022-04-12 13:57:50|312.92|310.52|312.71|310.31|312.92|310.52|312.71|310.31|0
1649771880000|2022-04-12 13:58:00|312.5|310.1|312.92|310.52|313.35|310.95|312.5|310.1|0
1649771890000|2022-04-12 13:58:10|313.56|311.16|313.56|311.16|313.56|311.16|313.46|311.06|0
1649771900000|2022-04-12 13:58:20|313.13|310.73|312.5|310.1|313.13|310.73|312.5|310.1|0
1649771910000|2022-04-12 13:58:30|312.29|309.89|312.5|310.1|312.71|310.31|312.29|309.89|0
1649771920000|2022-04-12 13:58:40|312.92|310.52|313.56|311.16|313.98|311.58|312.92|310.52|0
1649771930000|2022-04-12 13:58:50|313.35|310.95|312.92|310.52|313.35|310.95|312.92|310.52|0
1649771940000|2022-04-12 13:59:00|313.13|310.73|313.35|310.95|313.35|310.95|312.5|310.1|0
1649771950000|2022-04-12 13:59:10|313.77|311.37|311.86|309.46|313.77|311.37|311.65|309.25|0
1649771960000|2022-04-12 13:59:20|312.08|309.68|313.03|310.63|313.03|310.63|312.08|309.68|0
1649771970000|2022-04-12 13:59:30|312.92|310.52|313.35|310.95|313.35|310.95|312.92|310.52|0
1649771980000|2022-04-12 13:59:40|312.71|310.31|312.5|310.1|312.71|310.31|312.29|309.89|0
1649771990000|2022-04-12 13:59:50|312.61|310.21|312.08|309.68|312.61|310.21|312.08|309.68|0
1649772000000|2022-04-12 14:00:00|311.86|309.46|310.6|308.2|311.86|309.46|310.39|307.99|0
1649772010000|2022-04-12 14:00:10|310.39|307.99|311.44|309.04|312.29|309.89|310.39|307.99|0
1649772020000|2022-04-12 14:00:20|312.08|309.68|312.92|310.52|313.56|311.16|312.08|309.68|0
1649772030000|2022-04-12 14:00:30|313.35|310.95|313.56|311.16|313.56|311.16|313.24|310.84|0
1649772040000|2022-04-12 14:00:40|313.77|311.37|314.4|312|315.68|313.28|313.77|311.37|0
1649772050000|2022-04-12 14:00:50|314.19|311.79|314.62|312.22|314.62|312.22|314.19|311.79|0
1649772060000|2022-04-12 14:01:00|313.98|311.58|314.19|311.79|314.19|311.79|313.13|310.73|0
1649772070000|2022-04-12 14:01:10|314.62|312.22|315.04|312.64|315.04|312.64|314.62|312.22|0
1649772080000|2022-04-12 14:01:20|314.3|311.9|316.31|313.91|316.31|313.91|314.3|311.9|0
1649772090000|2022-04-12 14:01:30|316.95|314.55|317.17|314.77|317.17|314.77|316.95|314.55|0
1649772100000|2022-04-12 14:01:40|316.74|314.34|315.89|313.49|316.74|314.34|315.89|313.49|0
1649772110000|2022-04-12 14:01:50|315.68|313.28|315.25|312.85|315.68|313.28|315.04|312.64|0
1649772120000|2022-04-12 14:02:00|313.13|310.73|314.4|312|314.4|312|313.13|310.73|0
1649772130000|2022-04-12 14:02:10|314.62|312.22|314.62|312.22|314.62|312.22|314.19|311.79|0
1649772140000|2022-04-12 14:02:20|314.4|312|314.4|312|314.62|312.22|314.4|312|0
1649772150000|2022-04-12 14:02:30|314.83|312.43|314.62|312.22|314.83|312.43|313.77|311.37|0
1649772160000|2022-04-12 14:02:40|316.1|313.7|315.68|313.28|316.1|313.7|315.68|313.28|0
1649772170000|2022-04-12 14:02:50|315.89|313.49|315.46|313.06|315.89|313.49|315.46|313.06|0
1649772180000|2022-04-12 14:03:00|314.62|312.22|314.73|312.33|314.73|312.33|314.4|312|0
1649772190000|2022-04-12 14:03:10|315.04|312.64|315.89|313.49|315.89|313.49|315.04|312.64|0
1649772200000|2022-04-12 14:03:20|315.46|313.06|315.89|313.49|315.89|313.49|315.46|313.06|0
1649772210000|2022-04-12 14:03:30|316.1|313.7|317.16|314.76|317.16|314.76|316.1|313.7|0
1649772220000|2022-04-12 14:03:40|316.95|314.55|317.16|314.76|317.16|314.76|316.95|314.55|0
1649772230000|2022-04-12 14:03:50|317.38|314.98|317.59|315.19|317.59|315.19|317.38|314.98|0
1649772240000|2022-04-12 14:04:00|317.38|314.98|316.1|313.7|317.38|314.98|316.1|313.7|0
1649772250000|2022-04-12 14:04:10|315.89|313.49|315.25|312.85|315.89|313.49|315.04|312.64|0
1649772260000|2022-04-12 14:04:20|314.83|312.43|314.62|312.22|314.83|312.43|314.19|311.79|0
1649772270000|2022-04-12 14:04:30|314.4|312|315.89|313.49|315.89|313.49|314.19|311.79|0
1649772280000|2022-04-12 14:04:40|315.25|312.85|316.31|313.91|316.64|314.24|315.25|312.85|0
1649772290000|2022-04-12 14:04:50|316.1|313.7|315.04|312.64|316.31|313.91|315.04|312.64|0
1649772300000|2022-04-12 14:05:00|315.15|312.75|316.31|313.91|316.31|313.91|315.15|312.75|0
1649772310000|2022-04-12 14:05:10|316.1|313.7|316.31|313.91|316.31|313.91|315.89|313.49|0
1649772320000|2022-04-12 14:05:20|316.1|313.7|315.89|313.49|316.31|313.91|315.89|313.49|0
1649772330000|2022-04-12 14:05:30|316.53|314.13|316.95|314.55|316.95|314.55|316.53|314.13|0
1649772340000|2022-04-12 14:05:40|316.74|314.34|316.31|313.91|316.74|314.34|316.31|313.91|0
1649772350000|2022-04-12 14:05:50|316.1|313.7|315.89|313.49|316.53|314.13|315.89|313.49|0
1649772360000|2022-04-12 14:06:00|316.31|313.91|316|313.6|316.31|313.91|315.04|312.64|0
1649772370000|2022-04-12 14:06:10|316.31|313.91|316.53|314.13|316.64|314.24|316.1|313.7|0
1649772380000|2022-04-12 14:06:20|316.74|314.34|316.85|314.45|316.85|314.45|316.53|314.13|0
1649772390000|2022-04-12 14:06:30|316.74|314.34|316.74|314.34|317.16|314.76|316.74|314.34|0
1649772400000|2022-04-12 14:06:40|316.53|314.13|318.01|315.61|318.01|315.61|316.53|314.13|0
1649772410000|2022-04-12 14:06:50|317.06|314.66|317.16|314.76|317.16|314.76|316.95|314.55|0
1649772420000|2022-04-12 14:07:00|317.38|314.98|317.16|314.76|317.8|315.4|317.16|314.76|0
1649772430000|2022-04-12 14:07:10|316.95|314.55|318.44|316.04|318.44|316.04|316.95|314.55|0
1649772440000|2022-04-12 14:07:20|318.65|316.25|318.87|316.47|318.87|316.47|318.65|316.25|0
1649772450000|2022-04-12 14:07:30|319.51|317.11|319.29|316.89|319.72|317.32|319.29|316.89|0
1649772460000|2022-04-12 14:07:40|319.08|316.68|318.01|315.61|319.08|316.68|318.01|315.61|0
1649772470000|2022-04-12 14:07:50|317.8|315.4|318.87|316.47|318.87|316.47|317.8|315.4|0
1649772480000|2022-04-12 14:08:00|318.01|315.61|318.65|316.25|318.65|316.25|318.01|315.61|0
1649772490000|2022-04-12 14:08:10|319.08|316.68|319.08|316.68|319.08|316.68|318.87|316.47|0
1649772500000|2022-04-12 14:08:20|319.29|316.89|318.44|316.04|319.29|316.89|318.44|316.04|0
1649772510000|2022-04-12 14:08:30|318.65|316.25|318.87|316.47|318.87|316.47|318.65|316.25|0
1649772520000|2022-04-12 14:08:40|319.08|316.68|319.29|316.89|319.51|317.11|319.08|316.68|0
1649772530000|2022-04-12 14:08:50|319.08|316.68|318.98|316.58|319.08|316.68|318.87|316.47|0
1649772540000|2022-04-12 14:09:00|318.65|316.25|317.8|315.4|318.65|316.25|317.8|315.4|0
1649772550000|2022-04-12 14:09:10|318.12|315.72|316.95|314.55|318.12|315.72|316.95|314.55|0
1649772560000|2022-04-12 14:09:20|317.16|314.76|317.38|314.98|317.8|315.4|317.16|314.76|0
1649772570000|2022-04-12 14:09:30|317.16|314.76|317.59|315.19|317.59|315.19|317.16|314.76|0
1649772580000|2022-04-12 14:09:40|318.23|315.83|317.59|315.19|318.23|315.83|317.49|315.09|0
1649772590000|2022-04-12 14:09:50|316.95|314.55|316.74|314.34|316.95|314.55|316.74|314.34|0
1649772600000|2022-04-12 14:10:00|316.1|313.7|315.79|313.39|316.1|313.7|315.04|312.64|0
1649772610000|2022-04-12 14:10:10|316.74|314.34|316.52|314.12|316.74|314.34|316.52|314.12|0
1649772620000|2022-04-12 14:10:20|315.67|313.27|315.67|313.27|315.67|313.27|315.46|313.06|0
1649772630000|2022-04-12 14:10:30|315.25|312.85|315.25|312.85|315.89|313.49|315.25|312.85|0
1649772640000|2022-04-12 14:10:40|315.04|312.64|314.4|312|315.04|312.64|314.4|312|0
1649772650000|2022-04-12 14:10:50|314.61|312.21|315.25|312.85|315.67|313.27|314.61|312.21|0
1649772660000|2022-04-12 14:11:00|315.46|313.06|314.4|312|315.46|313.06|314.19|311.79|0
1649772670000|2022-04-12 14:11:10|314.61|312.21|315.25|312.85|315.25|312.85|314.61|312.21|0
1649772680000|2022-04-12 14:11:20|315.46|313.06|318.01|315.61|318.01|315.61|315.46|313.06|0
1649772690000|2022-04-12 14:11:30|317.7|315.3|317.16|314.76|318.23|315.83|317.16|314.76|0
1649772700000|2022-04-12 14:11:40|317.06|314.66|316.31|313.91|317.06|314.66|316.31|313.91|0
1649772710000|2022-04-12 14:11:50|316.95|314.55|317.16|314.76|317.16|314.76|316.95|314.55|0
1649772720000|2022-04-12 14:12:00|316.52|314.12|317.37|314.97|317.37|314.97|316.1|313.7|0
1649772730000|2022-04-12 14:12:10|317.59|315.19|317.16|314.76|317.59|315.19|317.16|314.76|0
1649772740000|2022-04-12 14:12:20|316.95|314.55|316.74|314.34|317.16|314.76|316.74|314.34|0
1649772750000|2022-04-12 14:12:30|316.31|313.91|316|313.6|316.31|313.91|316|313.6|0
1649772760000|2022-04-12 14:12:40|316.1|313.7|316.1|313.7|316.1|313.7|316|313.6|0
1649772770000|2022-04-12 14:12:50|315.67|313.27|316|313.6|316|313.6|315.67|313.27|0
1649772780000|2022-04-12 14:13:00|315.89|313.49|316.1|313.7|316.1|313.7|314.82|312.42|0
1649772790000|2022-04-12 14:13:10|316.31|313.91|317.37|314.97|317.37|314.97|316.31|313.91|0
1649772800000|2022-04-12 14:13:20|316.52|314.12|316.74|314.34|316.95|314.55|316.52|314.12|0
1649772810000|2022-04-12 14:13:30|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1649772820000|2022-04-12 14:13:40|317.16|314.76|317.16|314.76|317.59|315.19|317.16|314.76|0
1649772830000|2022-04-12 14:13:50|317.37|314.97|316.74|314.34|317.37|314.97|316.74|314.34|0
1649772840000|2022-04-12 14:14:00|316.31|313.91|316.52|314.12|316.95|314.55|316.31|313.91|0
1649772850000|2022-04-12 14:14:10|316.74|314.34|315.67|313.27|316.74|314.34|315.67|313.27|0
1649772860000|2022-04-12 14:14:20|315.89|313.49|315.57|313.17|315.89|313.49|315.46|313.06|0
1649772870000|2022-04-12 14:14:30|315.89|313.49|315.04|312.64|315.89|313.49|315.04|312.64|0
1649772880000|2022-04-12 14:14:40|314.4|312|314.4|312|314.4|312|313.98|311.58|0
1649772890000|2022-04-12 14:14:50|314.19|311.79|314.61|312.21|314.61|312.21|314.19|311.79|0
1649772900000|2022-04-12 14:15:00|314.4|312|313.55|311.15|314.4|312|313.55|311.15|0
1649772910000|2022-04-12 14:15:10|313.76|311.36|314.61|312.21|314.61|312.21|313.76|311.36|0
1649772920000|2022-04-12 14:15:20|314.82|312.42|315.04|312.64|315.04|312.64|314.72|312.32|0
1649772930000|2022-04-12 14:15:30|315.25|312.85|315.78|313.38|315.78|313.38|315.25|312.85|0
1649772940000|2022-04-12 14:15:40|316.31|313.91|316.31|313.91|316.52|314.12|316.1|313.7|0
1649772950000|2022-04-12 14:15:50|315.46|313.06|315.25|312.85|315.67|313.27|315.25|312.85|0
1649772960000|2022-04-12 14:16:00|314.82|312.42|315.25|312.85|315.46|313.06|314.82|312.42|0
1649772970000|2022-04-12 14:16:10|314.82|312.42|315.04|312.64|315.04|312.64|314.82|312.42|0
1649772980000|2022-04-12 14:16:20|314.82|312.42|314.19|311.79|314.82|312.42|313.76|311.36|0
1649772990000|2022-04-12 14:16:30|315.46|313.06|316.31|313.91|316.31|313.91|315.46|313.06|0
1649773000000|2022-04-12 14:16:40|316.73|314.33|316.1|313.7|316.73|314.33|316.1|313.7|0
1649773010000|2022-04-12 14:16:50|315.67|313.27|315.88|313.48|315.88|313.48|315.46|313.06|0
1649773020000|2022-04-12 14:17:00|316.1|313.7|317.16|314.76|317.16|314.76|316.1|313.7|0
1649773030000|2022-04-12 14:17:10|316.73|314.33|316.1|313.7|316.73|314.33|316.1|313.7|0
1649773040000|2022-04-12 14:17:20|315.46|313.06|315.46|313.06|316.1|313.7|315.46|313.06|0
1649773050000|2022-04-12 14:17:30|315.04|312.64|315.67|313.27|315.67|313.27|315.04|312.64|0
1649773060000|2022-04-12 14:17:40|315.46|313.06|314.61|312.21|315.46|313.06|314.61|312.21|0
1649773070000|2022-04-12 14:17:50|314.82|312.42|314.82|312.42|314.82|312.42|314.82|312.42|0
1649773080000|2022-04-12 14:18:00|314.4|312|316.1|313.7|316.1|313.7|314.4|312|0
1649773090000|2022-04-12 14:18:10|316.31|313.91|316.73|314.33|316.73|314.33|316.31|313.91|0
1649773100000|2022-04-12 14:18:20|316.31|313.91|316.52|314.12|316.52|314.12|316.1|313.7|0
1649773110000|2022-04-12 14:18:30|316.31|313.91|315.67|313.27|316.31|313.91|315.67|313.27|0
1649773120000|2022-04-12 14:18:40|316.63|314.23|316.95|314.55|317.16|314.76|316.63|314.23|0
1649773130000|2022-04-12 14:18:50|316.73|314.33|317.37|314.97|317.37|314.97|316.73|314.33|0
1649773140000|2022-04-12 14:19:00|317.16|314.76|319.5|317.1|319.5|317.1|317.16|314.76|0
1649773150000|2022-04-12 14:19:10|319.08|316.68|318.44|316.04|319.08|316.68|318.44|316.04|0
1649773160000|2022-04-12 14:19:20|317.91|315.51|318.22|315.82|318.44|316.04|317.91|315.51|0
1649773170000|2022-04-12 14:19:30|319.29|316.89|320.57|318.17|320.57|318.17|319.29|316.89|0
1649773180000|2022-04-12 14:19:40|321.85|319.45|320.78|318.38|321.85|319.45|320.78|318.38|0
1649773190000|2022-04-12 14:19:50|320.57|318.17|321.42|319.02|321.42|319.02|320.57|318.17|0
1649773200000|2022-04-12 14:20:00|320.78|318.38|321|318.6|321|318.6|320.78|318.38|0
1649773210000|2022-04-12 14:20:10|321.21|318.81|321|318.6|321.64|319.24|321|318.6|0
1649773220000|2022-04-12 14:20:20|320.57|318.17|320.14|317.74|320.57|318.17|320.14|317.74|0
1649773230000|2022-04-12 14:20:30|319.93|317.53|318.86|316.46|319.93|317.53|318.86|316.46|0
1649773240000|2022-04-12 14:20:40|318.44|316.04|318.22|315.82|318.65|316.25|318.22|315.82|0
1649773250000|2022-04-12 14:20:50|317.8|315.4|318.01|315.61|318.01|315.61|317.8|315.4|0
1649773260000|2022-04-12 14:21:00|317.8|315.4|317.58|315.18|318.01|315.61|317.58|315.18|0
1649773270000|2022-04-12 14:21:10|316.95|314.55|317.37|314.97|317.37|314.97|316.95|314.55|0
1649773280000|2022-04-12 14:21:20|317.16|314.76|316.95|314.55|317.37|314.97|316.95|314.55|0
1649773290000|2022-04-12 14:21:30|317.16|314.76|316.1|313.7|317.16|314.76|316.1|313.7|0
1649773300000|2022-04-12 14:21:40|316.31|313.91|316.95|314.55|316.95|314.55|316.31|313.91|0
1649773310000|2022-04-12 14:21:50|316.52|314.12|316.52|314.12|316.52|314.12|316.31|313.91|0
1649773320000|2022-04-12 14:22:00|316.95|314.55|316.95|314.55|317.16|314.76|316.63|314.23|0
1649773330000|2022-04-12 14:22:10|317.58|315.18|317.58|315.18|317.8|315.4|317.58|315.18|0
1649773340000|2022-04-12 14:22:20|317.91|315.51|318.01|315.61|318.01|315.61|317.91|315.51|0
1649773350000|2022-04-12 14:22:30|318.65|316.25|318.22|315.82|318.65|316.25|318.22|315.82|0
1649773360000|2022-04-12 14:22:40|317.58|315.18|317.58|315.18|318.01|315.61|317.58|315.18|0
1649773370000|2022-04-12 14:22:50|317.16|314.76|317.8|315.4|317.8|315.4|317.16|314.76|0
1649773380000|2022-04-12 14:23:00|318.22|315.82|318.86|316.46|319.07|316.67|318.22|315.82|0
1649773390000|2022-04-12 14:23:10|319.5|317.1|320.36|317.96|320.57|318.17|319.5|317.1|0
1649773400000|2022-04-12 14:23:20|321|318.6|320.78|318.38|321|318.6|320.14|317.74|0
1649773410000|2022-04-12 14:23:30|321.21|318.81|319.93|317.53|321.21|318.81|319.93|317.53|0
1649773420000|2022-04-12 14:23:40|320.36|317.96|319.93|317.53|320.57|318.17|319.93|317.53|0
1649773430000|2022-04-12 14:23:50|320.14|317.74|319.5|317.1|320.14|317.74|319.29|316.89|0
1649773440000|2022-04-12 14:24:00|319.93|317.53|320.57|318.17|320.57|318.17|319.93|317.53|0
1649773450000|2022-04-12 14:24:10|321|318.6|320.35|317.95|321|318.6|320.35|317.95|0
1649773460000|2022-04-12 14:24:20|320.47|318.07|319.29|316.89|320.47|318.07|319.29|316.89|0
1649773470000|2022-04-12 14:24:30|319.5|317.1|320.14|317.74|320.14|317.74|319.5|317.1|0
1649773480000|2022-04-12 14:24:40|319.71|317.31|320.57|318.17|320.57|318.17|319.71|317.31|0
1649773490000|2022-04-12 14:24:50|320.78|318.38|319.71|317.31|320.78|318.38|319.71|317.31|0
1649773500000|2022-04-12 14:25:00|319.5|317.1|320.57|318.17|320.57|318.17|319.5|317.1|0
1649773510000|2022-04-12 14:25:10|320.35|317.95|319.83|317.43|320.35|317.95|319.83|317.43|0
1649773520000|2022-04-12 14:25:20|319.71|317.31|319.71|317.31|319.71|317.31|319.5|317.1|0
1649773530000|2022-04-12 14:25:30|319.93|317.53|320.35|317.95|320.35|317.95|319.93|317.53|0
1649773540000|2022-04-12 14:25:40|319.93|317.53|319.93|317.53|319.93|317.53|319.5|317.1|0
1649773550000|2022-04-12 14:25:50|319.71|317.31|319.93|317.53|320.35|317.95|319.71|317.31|0
1649773560000|2022-04-12 14:26:00|319.71|317.31|320.25|317.85|320.25|317.85|319.5|317.1|0
1649773570000|2022-04-12 14:26:10|320.35|317.95|320.35|317.95|320.47|318.07|320.35|317.95|0
1649773580000|2022-04-12 14:26:20|320.57|318.17|320.57|318.17|320.78|318.38|320.57|318.17|0
1649773590000|2022-04-12 14:26:30|321.21|318.81|322.06|319.66|322.06|319.66|321.21|318.81|0
1649773600000|2022-04-12 14:26:40|321.11|318.71|319.5|317.1|321.11|318.71|319.5|317.1|0
1649773610000|2022-04-12 14:26:50|319.07|316.67|320.14|317.74|320.14|317.74|319.07|316.67|0
1649773620000|2022-04-12 14:27:00|319.71|317.31|320.35|317.95|320.35|317.95|319.71|317.31|0
1649773630000|2022-04-12 14:27:10|320.14|317.74|319.61|317.21|320.14|317.74|319.61|317.21|0
1649773640000|2022-04-12 14:27:20|319.5|317.1|319.71|317.31|319.71|317.31|319.29|316.89|0
1649773650000|2022-04-12 14:27:30|319.93|317.53|319.71|317.31|319.93|317.53|319.61|317.21|0
1649773660000|2022-04-12 14:27:40|319.93|317.53|320.35|317.95|320.57|318.17|319.93|317.53|0
1649773670000|2022-04-12 14:27:50|320.57|318.17|322.28|319.88|322.28|319.88|320.57|318.17|0
1649773680000|2022-04-12 14:28:00|321.64|319.24|322.17|319.77|322.28|319.88|321.64|319.24|0
1649773690000|2022-04-12 14:28:10|322.71|320.31|323.78|321.38|323.78|321.38|322.71|320.31|0
1649773700000|2022-04-12 14:28:20|324.21|321.81|324.21|321.81|324.21|321.81|324.1|321.7|0
1649773710000|2022-04-12 14:28:30|323.46|321.06|324.64|322.24|324.64|322.24|323.46|321.06|0
1649773720000|2022-04-12 14:28:40|324.85|322.45|324.63|322.23|324.85|322.45|324.63|322.23|0
1649773730000|2022-04-12 14:28:50|323.99|321.59|324.42|322.02|324.42|322.02|323.99|321.59|0
1649773740000|2022-04-12 14:29:00|323.89|321.49|324.42|322.02|324.42|322.02|323.89|321.49|0
1649773750000|2022-04-12 14:29:10|323.78|321.38|324.21|321.81|324.21|321.81|323.78|321.38|0
1649773760000|2022-04-12 14:29:20|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1649773770000|2022-04-12 14:29:30|323.78|321.38|324.21|321.81|324.21|321.81|323.78|321.38|0
1649773780000|2022-04-12 14:29:40|324.42|322.02|324.85|322.45|324.85|322.45|324.42|322.02|0
1649773800000|2022-04-12 14:30:00|324.42|322.02|324.21|321.81|324.63|322.23|324.21|321.81|0
1649773810000|2022-04-12 14:30:10|324.53|322.13|324.63|322.23|324.85|322.45|324.53|322.13|0
1649773820000|2022-04-12 14:30:20|323.99|321.59|325.06|322.66|325.49|323.09|323.99|321.59|0
1649773830000|2022-04-12 14:30:30|323.99|321.59|325.49|323.09|325.49|323.09|323.99|321.59|0
1649773840000|2022-04-12 14:30:40|325.06|322.66|325.06|322.66|325.49|323.09|325.06|322.66|0
1649773850000|2022-04-12 14:30:50|325.49|323.09|325.28|322.88|325.49|323.09|324.85|322.45|0
1649773860000|2022-04-12 14:31:00|325.06|322.66|324.85|322.45|325.06|322.66|324.42|322.02|0
1649773870000|2022-04-12 14:31:10|325.28|322.88|324.63|322.23|325.28|322.88|324.63|322.23|0
1649773880000|2022-04-12 14:31:20|324.85|322.45|325.28|322.88|325.28|322.88|324.85|322.45|0
1649773890000|2022-04-12 14:31:30|325.06|322.66|325.49|323.09|325.49|323.09|325.06|322.66|0
1649773900000|2022-04-12 14:31:40|325.71|323.31|327.21|324.81|327.21|324.81|325.71|323.31|0
1649773910000|2022-04-12 14:31:50|326.78|324.38|326.78|324.38|326.78|324.38|326.14|323.74|0
1649773920000|2022-04-12 14:32:00|326.35|323.95|326.57|324.17|326.57|324.17|326.35|323.95|0
1649773930000|2022-04-12 14:32:10|326.14|323.74|325.28|322.88|326.14|323.74|325.06|322.66|0
1649773940000|2022-04-12 14:32:20|324.63|322.23|324.85|322.45|324.85|322.45|324.42|322.02|0
1649773950000|2022-04-12 14:32:30|325.49|323.09|325.28|322.88|325.49|323.09|325.28|322.88|0
1649773960000|2022-04-12 14:32:40|325.06|322.66|325.49|323.09|325.49|323.09|325.06|322.66|0
1649773970000|2022-04-12 14:32:50|325.71|323.31|324.42|322.02|325.71|323.31|324.42|322.02|0
1649773980000|2022-04-12 14:33:00|323.78|321.38|324.2|321.8|324.2|321.8|323.78|321.38|0
1649773990000|2022-04-12 14:33:10|324.85|322.45|323.99|321.59|324.85|322.45|323.89|321.49|0
1649774000000|2022-04-12 14:33:20|324.2|321.8|324.42|322.02|324.96|322.56|324.2|321.8|0
1649774010000|2022-04-12 14:33:30|324.2|321.8|323.99|321.59|324.63|322.23|323.99|321.59|0
1649774020000|2022-04-12 14:33:40|324.42|322.02|324.63|322.23|324.63|322.23|324.42|322.02|0
1649774030000|2022-04-12 14:33:50|324.42|322.02|324.2|321.8|324.42|322.02|323.78|321.38|0
1649774040000|2022-04-12 14:34:00|323.78|321.38|324.63|322.23|324.63|322.23|323.78|321.38|0
1649774050000|2022-04-12 14:34:10|324.42|322.02|324.63|322.23|324.85|322.45|324.42|322.02|0
1649774060000|2022-04-12 14:34:20|324.42|322.02|324.85|322.45|324.85|322.45|324.2|321.8|0
1649774070000|2022-04-12 14:34:30|325.06|322.66|323.99|321.59|325.06|322.66|323.99|321.59|0
1649774080000|2022-04-12 14:34:40|323.78|321.38|323.99|321.59|323.99|321.59|323.78|321.38|0
1649774090000|2022-04-12 14:34:50|324.63|322.23|324.1|321.7|324.63|322.23|323.99|321.59|0
1649774100000|2022-04-12 14:35:00|323.56|321.16|324.2|321.8|324.2|321.8|323.56|321.16|0
1649774110000|2022-04-12 14:35:10|323.99|321.59|324.85|322.45|324.85|322.45|323.99|321.59|0
1649774120000|2022-04-12 14:35:20|324.42|322.02|322.92|320.52|324.42|322.02|322.92|320.52|0
1649774130000|2022-04-12 14:35:30|323.13|320.73|322.92|320.52|323.13|320.73|322.7|320.3|0
1649774140000|2022-04-12 14:35:40|322.7|320.3|322.49|320.09|323.46|321.06|322.49|320.09|0
1649774150000|2022-04-12 14:35:50|322.92|320.52|322.92|320.52|322.92|320.52|322.7|320.3|0
1649774160000|2022-04-12 14:36:00|323.89|321.49|323.99|321.59|323.99|321.59|323.13|320.73|0
1649774170000|2022-04-12 14:36:10|324.42|322.02|325.06|322.66|325.06|322.66|324.42|322.02|0
1649774180000|2022-04-12 14:36:20|324.63|322.23|324.2|321.8|324.85|322.45|324.2|321.8|0
1649774190000|2022-04-12 14:36:30|324.42|322.02|323.35|320.95|324.42|322.02|323.35|320.95|0
1649774200000|2022-04-12 14:36:40|323.46|321.06|324.42|322.02|324.42|322.02|323.46|321.06|0
1649774210000|2022-04-12 14:36:50|324.2|321.8|323.35|320.95|324.2|321.8|323.35|320.95|0
1649774220000|2022-04-12 14:37:00|323.56|321.16|324.31|321.91|324.31|321.91|323.56|321.16|0
1649774230000|2022-04-12 14:37:10|324.42|322.02|326.35|323.95|326.35|323.95|324.42|322.02|0
1649774240000|2022-04-12 14:37:20|326.14|323.74|326.78|324.38|326.78|324.38|326.14|323.74|0
1649774250000|2022-04-12 14:37:30|326.57|324.17|326.68|324.28|326.78|324.38|326.57|324.17|0
1649774260000|2022-04-12 14:37:40|326.57|324.17|327|324.6|327|324.6|326.57|324.17|0
1649774270000|2022-04-12 14:37:50|327.75|325.35|327.64|325.24|327.86|325.46|327.64|325.24|0
1649774280000|2022-04-12 14:38:00|328.5|326.1|329.37|326.97|329.37|326.97|328.5|326.1|0
1649774290000|2022-04-12 14:38:10|329.58|327.18|330.23|327.83|330.23|327.83|329.58|327.18|0
1649774300000|2022-04-12 14:38:20|330.45|328.05|330.66|328.26|330.88|328.48|330.45|328.05|0
1649774310000|2022-04-12 14:38:30|330.01|327.61|330.01|327.61|330.45|328.05|330.01|327.61|0
1649774320000|2022-04-12 14:38:40|329.8|327.4|329.58|327.18|330.01|327.61|329.58|327.18|0
1649774330000|2022-04-12 14:38:50|329.37|326.97|330.01|327.61|330.01|327.61|329.37|326.97|0
1649774340000|2022-04-12 14:39:00|330.45|328.05|329.37|326.97|330.45|328.05|329.37|326.97|0
1649774350000|2022-04-12 14:39:10|330.01|327.61|330.45|328.05|330.45|328.05|330.01|327.61|0
1649774360000|2022-04-12 14:39:20|330.66|328.26|330.01|327.61|330.66|328.26|330.01|327.61|0
1649774370000|2022-04-12 14:39:30|330.44|328.04|330.44|328.04|330.66|328.26|330.44|328.04|0
1649774380000|2022-04-12 14:39:40|330.56|328.16|330.23|327.83|330.56|328.16|330.23|327.83|0
1649774390000|2022-04-12 14:39:50|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1649774400000|2022-04-12 14:40:00|330.23|327.83|329.58|327.18|330.44|328.04|329.58|327.18|0
1649774410000|2022-04-12 14:40:10|330.23|327.83|329.58|327.18|330.23|327.83|329.58|327.18|0
1649774420000|2022-04-12 14:40:20|329.37|326.97|329.15|326.75|329.8|327.4|329.15|326.75|0
1649774430000|2022-04-12 14:40:30|329.37|326.97|328.5|326.1|329.37|326.97|328.5|326.1|0
1649774440000|2022-04-12 14:40:40|328.4|326|329.15|326.75|329.15|326.75|328.29|325.89|0
1649774450000|2022-04-12 14:40:50|329.37|326.97|329.26|326.86|329.58|327.18|329.26|326.86|0
1649774460000|2022-04-12 14:41:00|329.48|327.08|329.8|327.4|330.23|327.83|329.48|327.08|0
1649774470000|2022-04-12 14:41:10|330.01|327.61|330.01|327.61|330.44|328.04|330.01|327.61|0
1649774480000|2022-04-12 14:41:20|329.8|327.4|330.01|327.61|330.01|327.61|329.36|326.96|0
1649774490000|2022-04-12 14:41:30|330.23|327.83|329.8|327.4|330.23|327.83|329.8|327.4|0
1649774500000|2022-04-12 14:41:40|329.58|327.18|329.36|326.96|329.58|327.18|329.36|326.96|0
1649774510000|2022-04-12 14:41:50|329.8|327.4|329.8|327.4|330.01|327.61|329.8|327.4|0
1649774520000|2022-04-12 14:42:00|330.23|327.83|329.8|327.4|330.23|327.83|329.8|327.4|0
1649774530000|2022-04-12 14:42:10|329.36|326.96|329.15|326.75|329.8|327.4|329.15|326.75|0
1649774540000|2022-04-12 14:42:20|328.72|326.32|329.8|327.4|329.8|327.4|328.72|326.32|0
1649774550000|2022-04-12 14:42:30|329.91|327.51|330.23|327.83|330.34|327.94|329.91|327.51|0
1649774560000|2022-04-12 14:42:40|330.01|327.61|329.8|327.4|330.23|327.83|329.8|327.4|0
1649774570000|2022-04-12 14:42:50|330.01|327.61|330.23|327.83|330.23|327.83|330.01|327.61|0
1649774580000|2022-04-12 14:43:00|330.88|328.48|330.88|328.48|330.88|328.48|330.66|328.26|0
1649774590000|2022-04-12 14:43:10|330.66|328.26|330.88|328.48|330.88|328.48|330.66|328.26|0
1649774600000|2022-04-12 14:43:20|330.66|328.26|329.8|327.4|330.66|328.26|329.8|327.4|0
1649774610000|2022-04-12 14:43:30|330.01|327.61|329.8|327.4|330.01|327.61|329.8|327.4|0
1649774620000|2022-04-12 14:43:40|330.01|327.61|330.23|327.83|330.23|327.83|329.8|327.4|0
1649774630000|2022-04-12 14:43:50|330.66|328.26|330.88|328.48|330.88|328.48|330.66|328.26|0
1649774640000|2022-04-12 14:44:00|330.44|328.04|332.39|329.99|332.39|329.99|330.44|328.04|0
1649774650000|2022-04-12 14:44:10|331.52|329.12|331.31|328.91|331.74|329.34|331.31|328.91|0
1649774660000|2022-04-12 14:44:20|331.74|329.34|331.09|328.69|331.74|329.34|331.09|328.69|0
1649774670000|2022-04-12 14:44:30|330.23|327.83|330.34|327.94|330.44|328.04|330.23|327.83|0
1649774680000|2022-04-12 14:44:40|330.01|327.61|329.58|327.18|330.01|327.61|329.58|327.18|0
1649774690000|2022-04-12 14:44:50|329.8|327.4|330.01|327.61|330.01|327.61|329.8|327.4|0
1649774700000|2022-04-12 14:45:00|330.23|327.83|330.44|328.04|330.56|328.16|330.01|327.61|0
1649774710000|2022-04-12 14:45:10|331.52|329.12|330.88|328.48|331.52|329.12|330.88|328.48|0
1649774720000|2022-04-12 14:45:20|331.31|328.91|330.66|328.26|331.31|328.91|330.66|328.26|0
1649774730000|2022-04-12 14:45:30|330.44|328.04|329.8|327.4|330.44|328.04|329.8|327.4|0
1649774740000|2022-04-12 14:45:40|330.01|327.61|329.8|327.4|330.01|327.61|329.8|327.4|0
1649774750000|2022-04-12 14:45:50|330.01|327.61|330.23|327.83|330.44|328.04|330.01|327.61|0
1649774760000|2022-04-12 14:46:00|330.01|327.61|329.8|327.4|330.01|327.61|329.8|327.4|0
1649774770000|2022-04-12 14:46:10|328.93|326.53|328.5|326.1|328.93|326.53|328.29|325.89|0
1649774780000|2022-04-12 14:46:20|328.29|325.89|328.93|326.53|328.93|326.53|328.29|325.89|0
1649774790000|2022-04-12 14:46:30|328.5|326.1|328.93|326.53|328.93|326.53|328.29|325.89|0
1649774800000|2022-04-12 14:46:40|329.15|326.75|328.93|326.53|329.36|326.96|328.93|326.53|0
1649774810000|2022-04-12 14:46:50|328.5|326.1|328.72|326.32|328.72|326.32|328.5|326.1|0
1649774820000|2022-04-12 14:47:00|328.18|325.78|328.78|326.38|329.42|327.02|328.18|325.78|0
1649774830000|2022-04-12 14:47:10|329.42|327.02|329.85|327.45|329.85|327.45|329.42|327.02|0
1649774840000|2022-04-12 14:47:20|329.42|327.02|328.68|326.28|329.42|327.02|328.68|326.28|0
1649774850000|2022-04-12 14:47:30|329.21|326.81|330.07|327.67|330.07|327.67|329.21|326.81|0
1649774860000|2022-04-12 14:47:40|329.85|327.45|330.07|327.67|330.28|327.88|329.85|327.45|0
1649774870000|2022-04-12 14:47:50|330.72|328.32|330.5|328.1|330.72|328.32|330.28|327.88|0
1649774880000|2022-04-12 14:48:00|330.72|328.32|332.66|330.26|332.66|330.26|330.5|328.1|0
1649774890000|2022-04-12 14:48:10|332.44|330.04|333.52|331.12|333.52|331.12|332.44|330.04|0
1649774900000|2022-04-12 14:48:20|333.3|330.9|333.3|330.9|333.52|331.12|333.3|330.9|0
1649774910000|2022-04-12 14:48:30|333.09|330.69|333.74|331.34|333.74|331.34|333.09|330.69|0
1649774920000|2022-04-12 14:48:40|333.52|331.12|333.95|331.55|333.95|331.55|333.52|331.12|0
1649774930000|2022-04-12 14:48:50|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1649774940000|2022-04-12 14:49:00|333.74|331.34|333.95|331.55|333.95|331.55|333.74|331.34|0
1649774950000|2022-04-12 14:49:10|333.74|331.34|333.95|331.55|333.95|331.55|333.74|331.34|0
1649774960000|2022-04-12 14:49:20|333.74|331.34|333.52|331.12|333.95|331.55|333.3|330.9|0
1649774970000|2022-04-12 14:49:30|333.3|330.9|333.3|330.9|333.3|330.9|333.3|330.9|0
1649774980000|2022-04-12 14:49:40|333.09|330.69|333.3|330.9|333.3|330.9|333.09|330.69|0
1649774990000|2022-04-12 14:49:50|333.09|330.69|333.09|330.69|333.3|330.9|333.09|330.69|0
1649775000000|2022-04-12 14:50:00|332.87|330.47|333.09|330.69|333.52|331.12|332.87|330.47|0
1649775010000|2022-04-12 14:50:10|333.3|330.9|333.52|331.12|333.52|331.12|333.09|330.69|0
1649775020000|2022-04-12 14:50:20|333.74|331.34|335.03|332.63|335.03|332.63|333.74|331.34|0
1649775030000|2022-04-12 14:50:30|334.6|332.2|335.68|333.28|335.68|333.28|334.6|332.2|0
1649775040000|2022-04-12 14:50:40|336.55|334.15|335.9|333.5|336.98|334.58|335.9|333.5|0
1649775050000|2022-04-12 14:50:50|336.12|333.72|335.47|333.07|336.55|334.15|335.47|333.07|0
1649775060000|2022-04-12 14:51:00|335.9|333.5|335.68|333.28|336.33|333.93|335.68|333.28|0
1649775070000|2022-04-12 14:51:10|336.12|333.72|336.33|333.93|336.33|333.93|336.12|333.72|0
1649775080000|2022-04-12 14:51:20|336.55|334.15|336.77|334.37|336.98|334.58|336.33|333.93|0
1649775090000|2022-04-12 14:51:30|336.55|334.15|336.12|333.72|336.55|334.15|336.12|333.72|0
1649775100000|2022-04-12 14:51:40|335.9|333.5|336.12|333.72|336.33|333.93|335.9|333.5|0
1649775110000|2022-04-12 14:51:50|335.9|333.5|335.9|333.5|336.12|333.72|335.9|333.5|0
1649775120000|2022-04-12 14:52:00|335.68|333.28|336.33|333.93|336.45|334.05|335.68|333.28|0
1649775130000|2022-04-12 14:52:10|336.12|333.72|335.25|332.85|336.12|333.72|335.03|332.63|0
1649775140000|2022-04-12 14:52:20|335.03|332.63|333.52|331.12|335.03|332.63|333.3|330.9|0
1649775150000|2022-04-12 14:52:30|333.95|331.55|333.3|330.9|333.95|331.55|333.3|330.9|0
1649775160000|2022-04-12 14:52:40|333.09|330.69|333.09|330.69|333.3|330.9|333.09|330.69|0
1649775170000|2022-04-12 14:52:50|332.87|330.47|333.09|330.69|333.52|331.12|332.87|330.47|0
1649775180000|2022-04-12 14:53:00|333.3|330.9|333.73|331.33|333.73|331.33|333.3|330.9|0
1649775190000|2022-04-12 14:53:10|333.52|331.12|334.17|331.77|334.17|331.77|333.3|330.9|0
1649775200000|2022-04-12 14:53:20|334.38|331.98|333.85|331.45|334.38|331.98|333.73|331.33|0
1649775210000|2022-04-12 14:53:30|334.17|331.77|334.06|331.66|334.38|331.98|333.95|331.55|0
1649775220000|2022-04-12 14:53:40|334.38|331.98|333.09|330.69|334.38|331.98|333.09|330.69|0
1649775230000|2022-04-12 14:53:50|333.52|331.12|333.09|330.69|333.73|331.33|333.09|330.69|0
1649775240000|2022-04-12 14:54:00|333.52|331.12|332.98|330.58|333.52|331.12|332.98|330.58|0
1649775250000|2022-04-12 14:54:10|333.3|330.9|333.52|331.12|333.52|331.12|333.09|330.69|0
1649775260000|2022-04-12 14:54:20|333.2|330.8|334.17|331.77|334.17|331.77|333.2|330.8|0
1649775270000|2022-04-12 14:54:30|334.28|331.88|335.03|332.63|335.03|332.63|334.28|331.88|0
1649775280000|2022-04-12 14:54:40|334.82|332.42|333.09|330.69|334.82|332.42|333.09|330.69|0
1649775290000|2022-04-12 14:54:50|333.3|330.9|333.52|331.12|333.52|331.12|333.09|330.69|0
1649775300000|2022-04-12 14:55:00|333.73|331.33|334.38|331.98|334.38|331.98|333.73|331.33|0
1649775310000|2022-04-12 14:55:10|335.25|332.85|335.03|332.63|335.25|332.85|334.71|332.31|0
1649775320000|2022-04-12 14:55:20|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1649775330000|2022-04-12 14:55:30|335.68|333.28|335.03|332.63|335.68|333.28|335.03|332.63|0
1649775340000|2022-04-12 14:55:40|335.25|332.85|334.5|332.1|335.25|332.85|334.38|331.98|0
1649775350000|2022-04-12 14:55:50|334.17|331.77|333.73|331.33|334.17|331.77|333.3|330.9|0
1649775360000|2022-04-12 14:56:00|333.52|331.12|333.09|330.69|333.52|331.12|333.09|330.69|0
1649775370000|2022-04-12 14:56:10|332.65|330.25|331.79|329.39|332.65|330.25|331.79|329.39|0
1649775380000|2022-04-12 14:56:20|332.44|330.04|332.65|330.25|332.65|330.25|332.44|330.04|0
1649775390000|2022-04-12 14:56:30|332.44|330.04|332.65|330.25|332.65|330.25|332.33|329.93|0
1649775400000|2022-04-12 14:56:40|332.87|330.47|332.87|330.47|333.09|330.69|332.87|330.47|0
1649775410000|2022-04-12 14:56:50|333.09|330.69|332.01|329.61|333.09|330.69|332.01|329.61|0
1649775420000|2022-04-12 14:57:00|332.44|330.04|333.09|330.69|333.09|330.69|332.44|330.04|0
1649775430000|2022-04-12 14:57:10|332.65|330.25|332.22|329.82|332.65|330.25|332.22|329.82|0
1649775440000|2022-04-12 14:57:20|332.01|329.61|332.22|329.82|332.22|329.82|332.01|329.61|0
1649775450000|2022-04-12 14:57:30|332.44|330.04|332.65|330.25|332.87|330.47|332.44|330.04|0
1649775460000|2022-04-12 14:57:40|333.09|330.69|333.73|331.33|333.73|331.33|333.09|330.69|0
1649775470000|2022-04-12 14:57:50|334.38|331.98|333.73|331.33|334.38|331.98|333.73|331.33|0
1649775480000|2022-04-12 14:58:00|333.52|331.12|333.3|330.9|333.52|331.12|333.3|330.9|0
1649775490000|2022-04-12 14:58:10|333.73|331.33|334.49|332.09|334.49|332.09|333.73|331.33|0
1649775500000|2022-04-12 14:58:20|334.17|331.77|333.63|331.23|334.17|331.77|333.52|331.12|0
1649775510000|2022-04-12 14:58:30|333.73|331.33|333.3|330.9|333.73|331.33|333.3|330.9|0
1649775520000|2022-04-12 14:58:40|333.08|330.68|333.52|331.12|333.52|331.12|332.65|330.25|0
1649775530000|2022-04-12 14:58:50|333.3|330.9|333.52|331.12|333.52|331.12|333.08|330.68|0
1649775540000|2022-04-12 14:59:00|333.08|330.68|334.17|331.77|334.17|331.77|333.08|330.68|0
1649775550000|2022-04-12 14:59:10|333.95|331.55|333.3|330.9|333.95|331.55|333.08|330.68|0
1649775560000|2022-04-12 14:59:20|333.08|330.68|333.08|330.68|333.08|330.68|332.87|330.47|0
1649775570000|2022-04-12 14:59:30|332.65|330.25|334.17|331.77|334.17|331.77|332.65|330.25|0
1649775580000|2022-04-12 14:59:40|334.38|331.98|333.95|331.55|334.38|331.98|333.95|331.55|0
1649775590000|2022-04-12 14:59:50|333.3|330.9|333.73|331.33|333.73|331.33|333.3|330.9|0
1649775600000|2022-04-12 15:00:00|333.95|331.55|334.16|331.76|334.38|331.98|333.95|331.55|0
1649775610000|2022-04-12 15:00:10|334.6|332.2|335.03|332.63|335.03|332.63|334.38|331.98|0
1649775620000|2022-04-12 15:00:20|335.46|333.06|335.9|333.5|335.9|333.5|335.14|332.74|0
1649775630000|2022-04-12 15:00:30|336.33|333.93|336.23|333.83|336.76|334.36|336.23|333.83|0
1649775640000|2022-04-12 15:00:40|336.11|333.71|336.11|333.71|336.33|333.93|336.11|333.71|0
1649775650000|2022-04-12 15:00:50|335.68|333.28|335.68|333.28|335.68|333.28|335.36|332.96|0
1649775660000|2022-04-12 15:01:00|335.03|332.63|334.38|331.98|335.03|332.63|334.38|331.98|0
1649775670000|2022-04-12 15:01:10|334.81|332.41|334.16|331.76|335.03|332.63|334.16|331.76|0
1649775680000|2022-04-12 15:01:20|334.38|331.98|334.38|331.98|334.6|332.2|334.38|331.98|0
1649775690000|2022-04-12 15:01:30|333.95|331.55|333.95|331.55|333.95|331.55|333.2|330.8|0
1649775700000|2022-04-12 15:01:40|333.73|331.33|333.95|331.55|333.95|331.55|333.73|331.33|0
1649775710000|2022-04-12 15:01:50|333.73|331.33|333.52|331.12|333.73|331.33|333.52|331.12|0
1649775720000|2022-04-12 15:02:00|333.08|330.68|331.79|329.39|333.08|330.68|331.79|329.39|0
1649775730000|2022-04-12 15:02:10|332.44|330.04|332.87|330.47|332.87|330.47|332.44|330.04|0
1649775740000|2022-04-12 15:02:20|332.65|330.25|332.44|330.04|332.65|330.25|332.22|329.82|0
1649775750000|2022-04-12 15:02:30|332.22|329.82|330.71|328.31|332.22|329.82|330.71|328.31|0
1649775760000|2022-04-12 15:02:40|331.57|329.17|330.93|328.53|331.79|329.39|330.93|328.53|0
1649775770000|2022-04-12 15:02:50|330.5|328.1|330.06|327.66|330.71|328.31|330.06|327.66|0
1649775780000|2022-04-12 15:03:00|329.85|327.45|331.04|328.64|331.04|328.64|329.85|327.45|0
1649775790000|2022-04-12 15:03:10|331.14|328.74|330.93|328.53|331.14|328.74|330.5|328.1|0
1649775800000|2022-04-12 15:03:20|331.14|328.74|332|329.6|332|329.6|331.14|328.74|0
1649775810000|2022-04-12 15:03:30|331.36|328.96|330.71|328.31|331.36|328.96|330.28|327.88|0
1649775820000|2022-04-12 15:03:40|330.93|328.53|331.36|328.96|331.36|328.96|330.93|328.53|0
1649775830000|2022-04-12 15:03:50|331.14|328.74|331.57|329.17|331.57|329.17|331.14|328.74|0
1649775840000|2022-04-12 15:04:00|331.14|328.74|331.14|328.74|331.14|328.74|330.71|328.31|0
1649775850000|2022-04-12 15:04:10|332.22|329.82|332|329.6|332.44|330.04|332|329.6|0
1649775860000|2022-04-12 15:04:20|331.57|329.17|331.36|328.96|331.57|329.17|331.36|328.96|0
1649775870000|2022-04-12 15:04:30|331.57|329.17|330.93|328.53|331.57|329.17|330.93|328.53|0
1649775880000|2022-04-12 15:04:40|331.36|328.96|330.93|328.53|331.36|328.96|330.71|328.31|0
1649775890000|2022-04-12 15:04:50|331.14|328.74|330.71|328.31|331.36|328.96|330.71|328.31|0
1649775900000|2022-04-12 15:05:00|330.61|328.21|330.28|327.88|330.93|328.53|330.28|327.88|0
1649775910000|2022-04-12 15:05:10|330.93|328.53|331.79|329.39|331.79|329.39|330.71|328.31|0
1649775920000|2022-04-12 15:05:20|332.22|329.82|331.79|329.39|332.22|329.82|331.79|329.39|0
1649775930000|2022-04-12 15:05:30|331.36|328.96|330.93|328.53|331.36|328.96|330.93|328.53|0
1649775940000|2022-04-12 15:05:40|330.71|328.31|331.9|329.5|331.9|329.5|330.71|328.31|0
1649775950000|2022-04-12 15:05:50|331.79|329.39|332|329.6|332|329.6|331.79|329.39|0
1649775960000|2022-04-12 15:06:00|332.22|329.82|333.3|330.9|333.3|330.9|332.22|329.82|0
1649775970000|2022-04-12 15:06:10|332.87|330.47|334.38|331.98|334.38|331.98|332.87|330.47|0
1649775980000|2022-04-12 15:06:20|334.6|332.2|335.03|332.63|335.24|332.84|334.6|332.2|0
1649775990000|2022-04-12 15:06:30|334.81|332.41|333.51|331.11|334.81|332.41|333.51|331.11|0
1649776000000|2022-04-12 15:06:40|333.08|330.68|333.3|330.9|333.51|331.11|333.08|330.68|0
1649776010000|2022-04-12 15:06:50|333.73|331.33|333.51|331.11|333.73|331.33|333.51|331.11|0
1649776020000|2022-04-12 15:07:00|333.73|331.33|332.65|330.25|333.73|331.33|332.65|330.25|0
1649776030000|2022-04-12 15:07:10|332.87|330.47|332.22|329.82|332.87|330.47|332.22|329.82|0
1649776040000|2022-04-12 15:07:20|331.57|329.17|331.57|329.17|332.22|329.82|331.57|329.17|0
1649776050000|2022-04-12 15:07:30|331.79|329.39|332.43|330.03|332.43|330.03|331.79|329.39|0
1649776060000|2022-04-12 15:07:40|332.87|330.47|332.65|330.25|333.41|331.01|332.65|330.25|0
1649776070000|2022-04-12 15:07:50|332.87|330.47|332.65|330.25|333.08|330.68|332.65|330.25|0
1649776080000|2022-04-12 15:08:00|332.87|330.47|333.3|330.9|333.3|330.9|332.87|330.47|0
1649776090000|2022-04-12 15:08:10|333.08|330.68|333.3|330.9|333.73|331.33|333.08|330.68|0
1649776100000|2022-04-12 15:08:20|333.41|331.01|333.51|331.11|333.51|331.11|333.3|330.9|0
1649776110000|2022-04-12 15:08:30|333.73|331.33|333.51|331.11|333.73|331.33|333.41|331.01|0
1649776120000|2022-04-12 15:08:40|334.16|331.76|333.63|331.23|334.16|331.76|333.63|331.23|0
1649776130000|2022-04-12 15:08:50|334.06|331.66|333.95|331.55|334.16|331.76|333.95|331.55|0
1649776140000|2022-04-12 15:09:00|334.16|331.76|335.46|333.06|335.68|333.28|334.16|331.76|0
1649776150000|2022-04-12 15:09:10|335.68|333.28|336.11|333.71|336.11|333.71|335.68|333.28|0
1649776160000|2022-04-12 15:09:20|336.33|333.93|335.68|333.28|336.33|333.93|335.68|333.28|0
1649776170000|2022-04-12 15:09:30|335.89|333.49|335.46|333.06|335.89|333.49|335.46|333.06|0
1649776180000|2022-04-12 15:09:40|335.03|332.63|334.81|332.41|335.24|332.84|334.81|332.41|0
1649776190000|2022-04-12 15:09:50|335.03|332.63|335.68|333.28|335.68|333.28|334.81|332.41|0
1649776200000|2022-04-12 15:10:00|335.46|333.06|335.46|333.06|335.46|333.06|335.03|332.63|0
1649776210000|2022-04-12 15:10:10|335.89|333.49|335.89|333.49|335.89|333.49|335.68|333.28|0
1649776220000|2022-04-12 15:10:20|335.68|333.28|335.68|333.28|335.68|333.28|335.03|332.63|0
1649776230000|2022-04-12 15:10:30|335.46|333.06|335.24|332.84|335.57|333.17|335.24|332.84|0
1649776240000|2022-04-12 15:10:40|335.68|333.28|335.24|332.84|335.68|333.28|335.03|332.63|0
1649776250000|2022-04-12 15:10:50|334.59|332.19|334.16|331.76|334.59|332.19|333.63|331.23|0
1649776260000|2022-04-12 15:11:00|333.73|331.33|333.95|331.55|334.27|331.87|333.73|331.33|0
1649776270000|2022-04-12 15:11:10|334.38|331.98|334.16|331.76|334.38|331.98|333.73|331.33|0
1649776280000|2022-04-12 15:11:20|334.38|331.98|334.59|332.19|334.59|332.19|334.16|331.76|0
1649776290000|2022-04-12 15:11:30|335.03|332.63|335.24|332.84|335.46|333.06|335.03|332.63|0
1649776300000|2022-04-12 15:11:40|335.57|333.17|335.46|333.06|336.33|333.93|335.46|333.06|0
1649776310000|2022-04-12 15:11:50|335.03|332.63|334.92|332.52|335.03|332.63|334.38|331.98|0
1649776320000|2022-04-12 15:12:00|335.03|332.63|335.24|332.84|335.68|333.28|335.03|332.63|0
1649776330000|2022-04-12 15:12:10|334.38|331.98|334.16|331.76|334.38|331.98|334.16|331.76|0
1649776340000|2022-04-12 15:12:20|333.51|331.11|334.81|332.41|334.81|332.41|333.51|331.11|0
1649776350000|2022-04-12 15:12:30|334.38|331.98|334.81|332.41|334.81|332.41|334.38|331.98|0
1649776360000|2022-04-12 15:12:40|334.59|332.19|335.24|332.84|335.24|332.84|334.59|332.19|0
1649776370000|2022-04-12 15:12:50|334.92|332.52|333.94|331.54|334.92|332.52|333.94|331.54|0
1649776380000|2022-04-12 15:13:00|334.16|331.76|334.81|332.41|334.81|332.41|333.51|331.11|0
1649776390000|2022-04-12 15:13:10|334.49|332.09|333.94|331.54|334.49|332.09|333.94|331.54|0
1649776400000|2022-04-12 15:13:20|333.51|331.11|333.3|330.9|333.94|331.54|333.3|330.9|0
1649776410000|2022-04-12 15:13:30|333.94|331.54|333.51|331.11|333.94|331.54|333.51|331.11|0
1649776420000|2022-04-12 15:13:40|333.73|331.33|333.08|330.68|333.73|331.33|332.22|329.82|0
1649776430000|2022-04-12 15:13:50|332.65|330.25|332.65|330.25|332.86|330.46|332.43|330.03|0
1649776440000|2022-04-12 15:14:00|332.43|330.03|333.51|331.11|333.51|331.11|332.43|330.03|0
1649776450000|2022-04-12 15:14:10|333.3|330.9|333.19|330.79|333.51|331.11|333.08|330.68|0
1649776460000|2022-04-12 15:14:20|333.3|330.9|332|329.6|333.3|330.9|332|329.6|0
1649776470000|2022-04-12 15:14:30|332.43|330.03|333.08|330.68|333.08|330.68|332.43|330.03|0
1649776480000|2022-04-12 15:14:40|333.51|331.11|332.65|330.25|333.51|331.11|332.65|330.25|0
1649776490000|2022-04-12 15:14:50|332.43|330.03|331.78|329.38|332.43|330.03|331.35|328.95|0
1649776500000|2022-04-12 15:15:00|331.14|328.74|331.14|328.74|331.35|328.95|331.14|328.74|0
1649776510000|2022-04-12 15:15:10|331.78|329.38|331.57|329.17|331.78|329.38|330.49|328.09|0
1649776520000|2022-04-12 15:15:20|331.35|328.95|330.92|328.52|331.35|328.95|330.92|328.52|0
1649776530000|2022-04-12 15:15:30|330.49|328.09|330.49|328.09|330.92|328.52|330.49|328.09|0
1649776540000|2022-04-12 15:15:40|330.28|327.88|330.71|328.31|330.71|328.31|330.28|327.88|0
1649776550000|2022-04-12 15:15:50|330.92|328.52|330.71|328.31|331.14|328.74|330.71|328.31|0
1649776560000|2022-04-12 15:16:00|331.35|328.95|330.71|328.31|331.35|328.95|330.49|328.09|0
1649776570000|2022-04-12 15:16:10|330.28|327.88|330.49|328.09|330.49|328.09|330.17|327.77|0
1649776580000|2022-04-12 15:16:20|330.71|328.31|331.14|328.74|331.14|328.74|330.6|328.2|0
1649776590000|2022-04-12 15:16:30|330.92|328.52|330.71|328.31|331.14|328.74|330.71|328.31|0
1649776600000|2022-04-12 15:16:40|330.92|328.52|331.35|328.95|331.35|328.95|330.92|328.52|0
1649776610000|2022-04-12 15:16:50|330.92|328.52|331.68|329.28|331.68|329.28|330.92|328.52|0
1649776620000|2022-04-12 15:17:00|331.14|328.74|331.35|328.95|331.35|328.95|331.14|328.74|0
1649776630000|2022-04-12 15:17:10|331.57|329.17|332.22|329.82|332.22|329.82|331.57|329.17|0
1649776640000|2022-04-12 15:17:20|332|329.6|331.57|329.17|332.11|329.71|331.46|329.06|0
1649776650000|2022-04-12 15:17:30|331.35|328.95|331.14|328.74|331.35|328.95|331.03|328.63|0
1649776660000|2022-04-12 15:17:40|330.92|328.52|331.25|328.85|331.35|328.95|330.92|328.52|0
1649776670000|2022-04-12 15:17:50|331.03|328.63|331.35|328.95|331.57|329.17|331.03|328.63|0
1649776680000|2022-04-12 15:18:00|331.57|329.17|332|329.6|332|329.6|331.57|329.17|0
1649776690000|2022-04-12 15:18:10|332.22|329.82|331.57|329.17|332.22|329.82|331.57|329.17|0
1649776700000|2022-04-12 15:18:20|330.6|328.2|330.71|328.31|330.71|328.31|330.6|328.2|0
1649776710000|2022-04-12 15:18:30|330.92|328.52|330.17|327.77|330.92|328.52|330.17|327.77|0
1649776720000|2022-04-12 15:18:40|329.84|327.44|328.77|326.37|329.84|327.44|328.77|326.37|0
1649776730000|2022-04-12 15:18:50|328.98|326.58|328.55|326.15|328.98|326.58|328.34|325.94|0
1649776740000|2022-04-12 15:19:00|329.63|327.23|330.06|327.66|330.06|327.66|329.63|327.23|0
1649776750000|2022-04-12 15:19:10|329.84|327.44|329.84|327.44|329.84|327.44|329.84|327.44|0
1649776760000|2022-04-12 15:19:20|330.06|327.66|329.84|327.44|330.06|327.66|329.84|327.44|0
1649776770000|2022-04-12 15:19:30|329.63|327.23|329.2|326.8|329.63|327.23|329.2|326.8|0
1649776780000|2022-04-12 15:19:40|328.55|326.15|327.69|325.29|328.55|326.15|327.69|325.29|0
1649776790000|2022-04-12 15:19:50|327.26|324.86|327.38|324.98|327.48|325.08|327.26|324.86|0
1649776800000|2022-04-12 15:20:00|327.05|324.65|327.26|324.86|327.26|324.86|326.84|324.44|0
1649776810000|2022-04-12 15:20:10|327.05|324.65|327.48|325.08|327.48|325.08|327.05|324.65|0
1649776820000|2022-04-12 15:20:20|327.05|324.65|327.48|325.08|327.69|325.29|327.05|324.65|0
1649776830000|2022-04-12 15:20:30|327.05|324.65|325.98|323.58|327.05|324.65|325.55|323.15|0
1649776840000|2022-04-12 15:20:40|325.55|323.15|325.98|323.58|325.98|323.58|325.55|323.15|0
1649776850000|2022-04-12 15:20:50|325.55|323.15|325.76|323.36|325.76|323.36|325.55|323.15|0
1649776860000|2022-04-12 15:21:00|324.69|322.29|324.91|322.51|324.91|322.51|324.69|322.29|0
1649776870000|2022-04-12 15:21:10|325.12|322.72|325.33|322.93|325.55|323.15|325.12|322.72|0
1649776880000|2022-04-12 15:21:20|325.55|323.15|325.76|323.36|325.76|323.36|325.55|323.15|0
1649776890000|2022-04-12 15:21:30|325.98|323.58|326.19|323.79|326.19|323.79|325.98|323.58|0
1649776900000|2022-04-12 15:21:40|326.41|324.01|325.98|323.58|326.41|324.01|325.98|323.58|0
1649776910000|2022-04-12 15:21:50|326.19|323.79|326.09|323.69|326.19|323.79|325.98|323.58|0
1649776920000|2022-04-12 15:22:00|325.98|323.58|326.41|324.01|326.41|324.01|325.76|323.36|0
1649776930000|2022-04-12 15:22:10|326.19|323.79|326.41|324.01|326.62|324.22|326.19|323.79|0
1649776940000|2022-04-12 15:22:20|326.19|323.79|325.98|323.58|326.19|323.79|325.98|323.58|0
1649776950000|2022-04-12 15:22:30|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1649776960000|2022-04-12 15:22:40|325.98|323.58|325.33|322.93|325.98|323.58|324.69|322.29|0
1649776970000|2022-04-12 15:22:50|325.12|322.72|325.12|322.72|325.12|322.72|324.91|322.51|0
1649776980000|2022-04-12 15:23:00|324.91|322.51|324.91|322.51|325.12|322.72|324.69|322.29|0
1649776990000|2022-04-12 15:23:10|324.69|322.29|324.05|321.65|324.69|322.29|324.05|321.65|0
1649777000000|2022-04-12 15:23:20|324.26|321.86|324.59|322.19|324.59|322.19|324.05|321.65|0
1649777010000|2022-04-12 15:23:30|324.69|322.29|325.33|322.93|325.33|322.93|324.69|322.29|0
1649777020000|2022-04-12 15:23:40|325.98|323.58|325.98|323.58|325.98|323.58|325.76|323.36|0
1649777030000|2022-04-12 15:23:50|325.76|323.36|326.41|324.01|326.41|324.01|325.76|323.36|0
1649777040000|2022-04-12 15:24:00|326.62|324.22|325.55|323.15|326.62|324.22|325.55|323.15|0
1649777050000|2022-04-12 15:24:10|325.76|323.36|326.41|324.01|326.41|324.01|325.76|323.36|0
1649777060000|2022-04-12 15:24:20|325.98|323.58|326.19|323.79|326.19|323.79|325.98|323.58|0
1649777070000|2022-04-12 15:24:30|325.76|323.36|325.55|323.15|325.98|323.58|325.55|323.15|0
1649777080000|2022-04-12 15:24:40|325.33|322.93|325.33|322.93|325.33|322.93|325.12|322.72|0
1649777090000|2022-04-12 15:24:50|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1649777100000|2022-04-12 15:25:00|324.69|322.29|324.05|321.65|324.91|322.51|324.05|321.65|0
1649777110000|2022-04-12 15:25:10|322.77|320.37|324.05|321.65|324.26|321.86|322.77|320.37|0
1649777120000|2022-04-12 15:25:20|323.41|321.01|323.84|321.44|323.84|321.44|323.41|321.01|0
1649777130000|2022-04-12 15:25:30|323.41|321.01|323.41|321.01|323.52|321.12|323.41|321.01|0
1649777140000|2022-04-12 15:25:40|323.19|320.79|323.19|320.79|323.19|320.79|322.98|320.58|0
1649777150000|2022-04-12 15:25:50|322.98|320.58|322.98|320.58|323.09|320.69|322.98|320.58|0
1649777160000|2022-04-12 15:26:00|322.55|320.15|321.7|319.3|322.55|320.15|321.7|319.3|0
1649777170000|2022-04-12 15:26:10|322.34|319.94|322.55|320.15|322.66|320.26|322.34|319.94|0
1649777180000|2022-04-12 15:26:20|322.98|320.58|322.77|320.37|323.19|320.79|322.77|320.37|0
1649777190000|2022-04-12 15:26:30|322.98|320.58|322.98|320.58|322.98|320.58|322.66|320.26|0
1649777200000|2022-04-12 15:26:40|322.77|320.37|322.77|320.37|322.77|320.37|322.34|319.94|0
1649777210000|2022-04-12 15:26:50|322.55|320.15|322.55|320.15|322.55|320.15|322.55|320.15|0
1649777220000|2022-04-12 15:27:00|322.34|319.94|322.55|320.15|322.55|320.15|322.34|319.94|0
1649777230000|2022-04-12 15:27:10|322.77|320.37|321.7|319.3|322.77|320.37|321.7|319.3|0
1649777240000|2022-04-12 15:27:20|321.49|319.09|321.7|319.3|321.7|319.3|321.49|319.09|0
1649777250000|2022-04-12 15:27:30|321.49|319.09|320.96|318.56|321.49|319.09|320.85|318.45|0
1649777260000|2022-04-12 15:27:40|321.17|318.77|321.17|318.77|321.27|318.87|321.06|318.66|0
1649777270000|2022-04-12 15:27:50|321.27|318.87|321.06|318.66|321.49|319.09|321.06|318.66|0
1649777280000|2022-04-12 15:28:00|321.6|319.2|321.27|318.87|321.6|319.2|321.17|318.77|0
1649777290000|2022-04-12 15:28:10|321.49|319.09|320.85|318.45|321.49|319.09|320.85|318.45|0
1649777300000|2022-04-12 15:28:20|320.63|318.23|320.42|318.02|320.63|318.23|320.42|318.02|0
1649777310000|2022-04-12 15:28:30|320.21|317.81|320.21|317.81|320.21|317.81|320|317.6|0
1649777320000|2022-04-12 15:28:40|320.11|317.71|320|317.6|320.21|317.81|320|317.6|0
1649777330000|2022-04-12 15:28:50|320.21|317.81|320.63|318.23|320.63|318.23|319.78|317.38|0
1649777340000|2022-04-12 15:29:00|321.06|318.66|320.59|318.19|321.27|318.87|320.59|318.19|0
1649777350000|2022-04-12 15:29:10|319.51|317.11|319.3|316.9|319.51|317.11|319.3|316.9|0
1649777360000|2022-04-12 15:29:20|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1649777370000|2022-04-12 15:29:30|319.94|317.54|320.58|318.18|320.58|318.18|319.94|317.54|0
1649777380000|2022-04-12 15:29:40|320.8|318.4|320.37|317.97|320.8|318.4|320.37|317.97|0
1649777390000|2022-04-12 15:29:50|320.8|318.4|320.27|317.87|320.91|318.51|320.27|317.87|0
1649777400000|2022-04-12 15:30:00|319.3|316.9|318.87|316.47|319.51|317.11|318.87|316.47|0
1649777410000|2022-04-12 15:30:10|317.8|315.4|317.37|314.97|317.8|315.4|317.37|314.97|0
1649777420000|2022-04-12 15:30:20|316.73|314.33|317.8|315.4|317.8|315.4|316.73|314.33|0
1649777430000|2022-04-12 15:30:30|318.22|315.82|318.65|316.25|318.76|316.36|318.22|315.82|0
1649777440000|2022-04-12 15:30:40|319.3|316.9|319.3|316.9|319.3|316.9|319.08|316.68|0
1649777450000|2022-04-12 15:30:50|318.65|316.25|318.22|315.82|318.65|316.25|318.22|315.82|0
1649777460000|2022-04-12 15:31:00|318.12|315.72|318.22|315.82|318.22|315.82|318.01|315.61|0
1649777470000|2022-04-12 15:31:10|318.01|315.61|318.01|315.61|318.12|315.72|318.01|315.61|0
1649777480000|2022-04-12 15:31:20|317.8|315.4|318.22|315.82|318.22|315.82|317.8|315.4|0
1649777490000|2022-04-12 15:31:30|318.01|315.61|318.12|315.72|318.22|315.82|318.01|315.61|0
1649777500000|2022-04-12 15:31:40|318.01|315.61|318.22|315.82|318.22|315.82|318.01|315.61|0
1649777510000|2022-04-12 15:31:50|318.12|315.72|318.44|316.04|318.44|316.04|318.12|315.72|0
1649777520000|2022-04-12 15:32:00|318.65|316.25|318.01|315.61|318.87|316.47|318.01|315.61|0
1649777530000|2022-04-12 15:32:10|318.87|316.47|318.65|316.25|318.87|316.47|318.65|316.25|0
1649777540000|2022-04-12 15:32:20|318.76|316.36|318.87|316.47|318.87|316.47|318.76|316.36|0
1649777550000|2022-04-12 15:32:30|318.65|316.25|318.44|316.04|318.65|316.25|318.22|315.82|0
1649777560000|2022-04-12 15:32:40|318.87|316.47|318.33|315.93|318.87|316.47|318.33|315.93|0
1649777570000|2022-04-12 15:32:50|318.65|316.25|316.51|314.11|318.65|316.25|316.3|313.9|0
1649777580000|2022-04-12 15:33:00|316.94|314.54|317.8|315.4|317.8|315.4|316.94|314.54|0
1649777590000|2022-04-12 15:33:10|318.01|315.61|317.58|315.18|318.12|315.72|317.58|315.18|0
1649777600000|2022-04-12 15:33:20|317.37|314.97|317.37|314.97|317.37|314.97|316.94|314.54|0
1649777610000|2022-04-12 15:33:30|317.48|315.08|316.94|314.54|317.48|315.08|316.94|314.54|0
1649777620000|2022-04-12 15:33:40|316.73|314.33|316.94|314.54|316.94|314.54|316.73|314.33|0
1649777630000|2022-04-12 15:33:50|317.15|314.75|316.94|314.54|317.15|314.75|316.94|314.54|0
1649777640000|2022-04-12 15:34:00|316.73|314.33|316.94|314.54|316.94|314.54|316.73|314.33|0
1649777650000|2022-04-12 15:34:10|317.37|314.97|317.58|315.18|317.58|315.18|317.37|314.97|0
1649777660000|2022-04-12 15:34:20|317.69|315.29|318.01|315.61|318.01|315.61|317.58|315.18|0
1649777670000|2022-04-12 15:34:30|317.37|314.97|317.58|315.18|317.58|315.18|317.37|314.97|0
1649777680000|2022-04-12 15:34:40|317.37|314.97|317.69|315.29|317.69|315.29|317.15|314.75|0
1649777690000|2022-04-12 15:34:50|317.58|315.18|318.01|315.61|318.01|315.61|317.58|315.18|0
1649777700000|2022-04-12 15:35:00|317.37|314.97|316.73|314.33|317.37|314.97|316.73|314.33|0
1649777710000|2022-04-12 15:35:10|316.51|314.11|316.51|314.11|316.51|314.11|316.3|313.9|0
1649777720000|2022-04-12 15:35:20|316.94|314.54|316.3|313.9|316.94|314.54|316.3|313.9|0
1649777730000|2022-04-12 15:35:30|316.84|314.44|317.91|315.51|318.22|315.82|316.84|314.44|0
1649777740000|2022-04-12 15:35:40|318.01|315.61|318.65|316.25|318.65|316.25|318.01|315.61|0
1649777750000|2022-04-12 15:35:50|318.87|316.47|318.87|316.47|318.87|316.47|318.65|316.25|0
1649777760000|2022-04-12 15:36:00|320.37|317.97|321.44|319.04|321.44|319.04|320.37|317.97|0
1649777770000|2022-04-12 15:36:10|321.23|318.83|322.09|319.69|322.09|319.69|321.23|318.83|0
1649777780000|2022-04-12 15:36:20|322.73|320.33|322.2|319.8|322.73|320.33|322.09|319.69|0
1649777790000|2022-04-12 15:36:30|322.3|319.9|321.01|318.61|322.41|320.01|321.01|318.61|0
1649777800000|2022-04-12 15:36:40|320.58|318.18|320.37|317.97|320.58|318.18|320.37|317.97|0
1649777810000|2022-04-12 15:36:50|320.15|317.75|320.15|317.75|320.15|317.75|319.94|317.54|0
1649777820000|2022-04-12 15:37:00|319.94|317.54|320.15|317.75|320.37|317.97|319.94|317.54|0
1649777830000|2022-04-12 15:37:10|320.37|317.97|320.37|317.97|320.48|318.08|320.37|317.97|0
1649777840000|2022-04-12 15:37:20|320.58|318.18|321.22|318.82|321.22|318.82|320.58|318.18|0
1649777850000|2022-04-12 15:37:30|320.8|318.4|320.37|317.97|320.8|318.4|320.37|317.97|0
1649777860000|2022-04-12 15:37:40|320.58|318.18|320.15|317.75|320.58|318.18|320.15|317.75|0
1649777870000|2022-04-12 15:37:50|320.37|317.97|320.37|317.97|320.8|318.4|320.37|317.97|0
1649777880000|2022-04-12 15:38:00|320.05|317.65|319.94|317.54|320.15|317.75|319.94|317.54|0
1649777890000|2022-04-12 15:38:10|320.37|317.97|320.37|317.97|320.37|317.97|320.26|317.86|0
1649777900000|2022-04-12 15:38:20|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1649777910000|2022-04-12 15:38:30|320.79|318.39|321.01|318.61|321.01|318.61|320.58|318.18|0
1649777920000|2022-04-12 15:38:40|321.22|318.82|321.22|318.82|321.65|319.25|321.22|318.82|0
1649777930000|2022-04-12 15:38:50|321.44|319.04|321.44|319.04|321.44|319.04|321.22|318.82|0
1649777940000|2022-04-12 15:39:00|321.22|318.82|321.65|319.25|321.65|319.25|321.01|318.61|0
1649777950000|2022-04-12 15:39:10|321.87|319.47|321.22|318.82|321.87|319.47|321.22|318.82|0
1649777960000|2022-04-12 15:39:20|321.65|319.25|322.08|319.68|322.08|319.68|321.65|319.25|0
1649777970000|2022-04-12 15:39:30|321.87|319.47|322.3|319.9|322.3|319.9|321.87|319.47|0
1649777980000|2022-04-12 15:39:40|322.41|320.01|322.3|319.9|322.51|320.11|322.3|319.9|0
1649777990000|2022-04-12 15:39:50|322.08|319.68|321.98|319.58|322.08|319.68|321.98|319.58|0
1649778000000|2022-04-12 15:40:00|321.87|319.47|322.3|319.9|322.3|319.9|321.87|319.47|0
1649778010000|2022-04-12 15:40:10|322.08|319.68|322.73|320.33|322.73|320.33|321.87|319.47|0
1649778020000|2022-04-12 15:40:20|322.94|320.54|322.3|319.9|322.94|320.54|322.3|319.9|0
1649778030000|2022-04-12 15:40:30|322.08|319.68|322.3|319.9|322.3|319.9|321.87|319.47|0
1649778040000|2022-04-12 15:40:40|322.94|320.54|322.08|319.68|322.94|320.54|322.08|319.68|0
1649778050000|2022-04-12 15:40:50|322.3|319.9|322.73|320.33|322.94|320.54|322.3|319.9|0
1649778060000|2022-04-12 15:41:00|322.51|320.11|321.01|318.61|322.51|320.11|321.01|318.61|0
1649778070000|2022-04-12 15:41:10|320.58|318.18|320.79|318.39|321.01|318.61|320.58|318.18|0
1649778080000|2022-04-12 15:41:20|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1649778090000|2022-04-12 15:41:30|320.79|318.39|320.58|318.18|320.79|318.39|320.58|318.18|0
1649778100000|2022-04-12 15:41:40|320.79|318.39|320.36|317.96|320.79|318.39|320.36|317.96|0
1649778110000|2022-04-12 15:41:50|320.58|318.18|320.15|317.75|320.58|318.18|320.15|317.75|0
1649778120000|2022-04-12 15:42:00|319.94|317.54|320.15|317.75|320.15|317.75|319.94|317.54|0
1649778130000|2022-04-12 15:42:10|320.36|317.96|320.15|317.75|320.58|318.18|320.15|317.75|0
1649778140000|2022-04-12 15:42:20|320.36|317.96|320.05|317.65|320.36|317.96|320.05|317.65|0
1649778150000|2022-04-12 15:42:30|319.94|317.54|320.36|317.96|320.36|317.96|319.94|317.54|0
1649778160000|2022-04-12 15:42:40|320.15|317.75|319.93|317.53|320.15|317.75|319.93|317.53|0
1649778170000|2022-04-12 15:42:50|320.58|318.18|320.15|317.75|320.58|318.18|320.15|317.75|0
1649778180000|2022-04-12 15:43:00|319.93|317.53|320.36|317.96|320.58|318.18|319.93|317.53|0
1649778190000|2022-04-12 15:43:10|320.58|318.18|320.15|317.75|320.58|318.18|320.15|317.75|0
1649778200000|2022-04-12 15:43:20|319.93|317.53|320.36|317.96|320.36|317.96|319.93|317.53|0
1649778210000|2022-04-12 15:43:30|320.58|318.18|320.58|318.18|320.58|318.18|320.36|317.96|0
1649778220000|2022-04-12 15:43:40|320.79|318.39|320.58|318.18|320.79|318.39|320.58|318.18|0
1649778230000|2022-04-12 15:43:50|320.79|318.39|320.79|318.39|321.01|318.61|320.79|318.39|0
1649778240000|2022-04-12 15:44:00|321.22|318.82|321.65|319.25|321.65|319.25|321.22|318.82|0
1649778250000|2022-04-12 15:44:10|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1649778260000|2022-04-12 15:44:20|321.01|318.61|321.12|318.72|321.12|318.72|321.01|318.61|0
1649778270000|2022-04-12 15:44:30|321.01|318.61|321.44|319.04|321.44|319.04|321.01|318.61|0
1649778280000|2022-04-12 15:44:40|321.22|318.82|321.65|319.25|321.65|319.25|321.22|318.82|0
1649778290000|2022-04-12 15:44:50|321.33|318.93|321.22|318.82|321.33|318.93|321.01|318.61|0
1649778300000|2022-04-12 15:45:00|321.01|318.61|320.79|318.39|321.01|318.61|320.69|318.29|0
1649778310000|2022-04-12 15:45:10|320.58|318.18|320.47|318.07|320.58|318.18|320.36|317.96|0
1649778320000|2022-04-12 15:45:20|320.58|318.18|321.01|318.61|321.01|318.61|320.58|318.18|0
1649778330000|2022-04-12 15:45:30|320.58|318.18|321.01|318.61|321.01|318.61|320.36|317.96|0
1649778340000|2022-04-12 15:45:40|321.55|319.15|322.08|319.68|322.08|319.68|321.55|319.15|0
1649778350000|2022-04-12 15:45:50|322.3|319.9|321.22|318.82|322.3|319.9|321.01|318.61|0
1649778360000|2022-04-12 15:46:00|320.79|318.39|320.79|318.39|320.79|318.39|320.79|318.39|0
1649778370000|2022-04-12 15:46:10|320.58|318.18|320.36|317.96|320.58|318.18|320.36|317.96|0
1649778380000|2022-04-12 15:46:20|320.15|317.75|320.36|317.96|320.36|317.96|320.15|317.75|0
1649778390000|2022-04-12 15:46:30|320.79|318.39|321.01|318.61|321.01|318.61|320.79|318.39|0
1649778400000|2022-04-12 15:46:40|321.22|318.82|321.01|318.61|321.22|318.82|321.01|318.61|0
1649778410000|2022-04-12 15:46:50|320.79|318.39|320.47|318.07|320.79|318.39|320.36|317.96|0
1649778420000|2022-04-12 15:47:00|320.58|318.18|320.36|317.96|320.58|318.18|320.36|317.96|0
1649778430000|2022-04-12 15:47:10|320.58|318.18|320.58|318.18|320.79|318.39|320.58|318.18|0
1649778440000|2022-04-12 15:47:20|320.79|318.39|320.36|317.96|320.79|318.39|320.36|317.96|0
1649778450000|2022-04-12 15:47:30|320.58|318.18|320.79|318.39|321.01|318.61|320.58|318.18|0
1649778460000|2022-04-12 15:47:40|321.01|318.61|321.22|318.82|321.22|318.82|320.58|318.18|0
1649778470000|2022-04-12 15:47:50|321.44|319.04|321.12|318.72|321.44|319.04|321.01|318.61|0
1649778480000|2022-04-12 15:48:00|320.79|318.39|321.01|318.61|321.01|318.61|320.79|318.39|0
1649778490000|2022-04-12 15:48:10|320.9|318.5|320.58|318.18|321.01|318.61|320.58|318.18|0
1649778500000|2022-04-12 15:48:20|320.79|318.39|320.79|318.39|320.79|318.39|320.58|318.18|0
1649778510000|2022-04-12 15:48:30|321.01|318.61|321.22|318.82|321.22|318.82|320.79|318.39|0
1649778520000|2022-04-12 15:48:40|321.44|319.04|321.87|319.47|321.87|319.47|321.44|319.04|0
1649778530000|2022-04-12 15:48:50|322.08|319.68|322.08|319.68|322.3|319.9|322.08|319.68|0
1649778540000|2022-04-12 15:49:00|322.41|320.01|322.51|320.11|322.51|320.11|321.87|319.47|0
1649778550000|2022-04-12 15:49:10|323.59|321.19|323.16|320.76|324.02|321.62|323.16|320.76|0
1649778560000|2022-04-12 15:49:20|323.37|320.97|323.8|321.4|324.02|321.62|323.37|320.97|0
1649778570000|2022-04-12 15:49:30|323.59|321.19|322.51|320.11|323.59|321.19|322.51|320.11|0
1649778580000|2022-04-12 15:49:40|322.73|320.33|323.37|320.97|323.37|320.97|322.73|320.33|0
1649778590000|2022-04-12 15:49:50|323.16|320.76|323.16|320.76|323.37|320.97|323.16|320.76|0
1649778600000|2022-04-12 15:50:00|322.62|320.22|323.59|321.19|323.59|321.19|322.62|320.22|0
1649778610000|2022-04-12 15:50:10|323.8|321.4|323.8|321.4|323.8|321.4|323.8|321.4|0
1649778620000|2022-04-12 15:50:20|324.45|322.05|324.88|322.48|324.88|322.48|324.45|322.05|0
1649778630000|2022-04-12 15:50:30|325.53|323.13|324.88|322.48|325.53|323.13|324.88|322.48|0
1649778640000|2022-04-12 15:50:40|324.67|322.27|324.67|322.27|324.67|322.27|324.45|322.05|0
1649778650000|2022-04-12 15:50:50|324.45|322.05|323.16|320.76|324.45|322.05|323.16|320.76|0
1649778660000|2022-04-12 15:51:00|322.94|320.54|323.16|320.76|323.16|320.76|322.94|320.54|0
1649778670000|2022-04-12 15:51:10|322.94|320.54|323.59|321.19|323.59|321.19|322.94|320.54|0
1649778680000|2022-04-12 15:51:20|323.7|321.3|323.59|321.19|323.7|321.3|323.59|321.19|0
1649778690000|2022-04-12 15:51:30|323.8|321.4|323.16|320.76|323.8|321.4|323.16|320.76|0
1649778700000|2022-04-12 15:51:40|322.73|320.33|322.08|319.68|322.73|320.33|322.08|319.68|0
1649778710000|2022-04-12 15:51:50|322.19|319.79|321.87|319.47|322.19|319.79|321.76|319.36|0
1649778720000|2022-04-12 15:52:00|322.3|319.9|322.51|320.11|322.51|320.11|322.08|319.68|0
1649778730000|2022-04-12 15:52:10|322.73|320.33|323.16|320.76|323.16|320.76|322.73|320.33|0
1649778740000|2022-04-12 15:52:20|322.94|320.54|323.16|320.76|323.16|320.76|322.94|320.54|0
1649778750000|2022-04-12 15:52:30|322.08|319.68|321.44|319.04|322.08|319.68|321.44|319.04|0
1649778760000|2022-04-12 15:52:40|321.65|319.25|322.08|319.68|322.08|319.68|321.65|319.25|0
1649778770000|2022-04-12 15:52:50|321.86|319.46|321.43|319.03|321.86|319.46|321.43|319.03|0
1649778780000|2022-04-12 15:53:00|321.22|318.82|321.43|319.03|321.65|319.25|321.22|318.82|0
1649778790000|2022-04-12 15:53:10|321.22|318.82|321.65|319.25|321.65|319.25|321.22|318.82|0
1649778800000|2022-04-12 15:53:20|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1649778810000|2022-04-12 15:53:30|321.33|318.93|321.76|319.36|321.76|319.36|321.33|318.93|0
1649778820000|2022-04-12 15:53:40|321.43|319.03|322.08|319.68|322.08|319.68|321.43|319.03|0
1649778830000|2022-04-12 15:53:50|322.51|320.11|321.98|319.58|322.51|320.11|321.98|319.58|0
1649778840000|2022-04-12 15:54:00|321.65|319.25|320.79|318.39|321.86|319.46|320.79|318.39|0
1649778850000|2022-04-12 15:54:10|321|318.6|320.58|318.18|321|318.6|320.58|318.18|0
1649778860000|2022-04-12 15:54:20|320.36|317.96|320.58|318.18|320.58|318.18|320.36|317.96|0
1649778870000|2022-04-12 15:54:30|321.22|318.82|321.43|319.03|321.43|319.03|321.22|318.82|0
1649778880000|2022-04-12 15:54:40|321.33|318.93|321.33|318.93|321.33|318.93|321.22|318.82|0
1649778890000|2022-04-12 15:54:50|321.43|319.03|321.22|318.82|321.65|319.25|321.22|318.82|0
1649778900000|2022-04-12 15:55:00|320.79|318.39|320.57|318.17|320.79|318.39|320.57|318.17|0
1649778910000|2022-04-12 15:55:10|321.22|318.82|321.43|319.03|321.43|319.03|321|318.6|0
1649778920000|2022-04-12 15:55:20|321.22|318.82|321|318.6|321.22|318.82|321|318.6|0
1649778930000|2022-04-12 15:55:30|320.57|318.17|320.36|317.96|320.57|318.17|320.36|317.96|0
1649778940000|2022-04-12 15:55:40|320.57|318.17|320.15|317.75|320.57|318.17|320.15|317.75|0
1649778950000|2022-04-12 15:55:50|320.36|317.96|320.57|318.17|320.57|318.17|320.36|317.96|0
1649778960000|2022-04-12 15:56:00|320.36|317.96|321|318.6|321|318.6|320.36|317.96|0
1649778970000|2022-04-12 15:56:10|320.15|317.75|320.36|317.96|320.36|317.96|320.15|317.75|0
1649778980000|2022-04-12 15:56:20|320.57|318.17|321.22|318.82|321.22|318.82|320.57|318.17|0
1649778990000|2022-04-12 15:56:30|321.12|318.72|321|318.6|321.12|318.72|321|318.6|0
1649779000000|2022-04-12 15:56:40|321.12|318.72|321|318.6|321.22|318.82|321|318.6|0
1649779010000|2022-04-12 15:56:50|321.43|319.03|321.43|319.03|321.65|319.25|321.43|319.03|0
1649779020000|2022-04-12 15:57:00|321.22|318.82|321.43|319.03|321.76|319.36|321.22|318.82|0
1649779030000|2022-04-12 15:57:10|321.12|318.72|321.43|319.03|321.65|319.25|321.12|318.72|0
1649779040000|2022-04-12 15:57:20|321.22|318.82|321.65|319.25|321.65|319.25|321.22|318.82|0
1649779050000|2022-04-12 15:57:30|321.76|319.36|321.65|319.25|321.76|319.36|321.65|319.25|0
1649779060000|2022-04-12 15:57:40|321.43|319.03|321.65|319.25|321.65|319.25|321.43|319.03|0
1649779070000|2022-04-12 15:57:50|321.22|318.82|320.57|318.17|321.22|318.82|320.57|318.17|0
1649779080000|2022-04-12 15:58:00|320.79|318.39|321.22|318.82|321.22|318.82|320.57|318.17|0
1649779090000|2022-04-12 15:58:10|321.33|318.93|322.08|319.68|322.29|319.89|321.33|318.93|0
1649779100000|2022-04-12 15:58:20|322.29|319.89|322.51|320.11|322.51|320.11|322.29|319.89|0
1649779110000|2022-04-12 15:58:30|322.29|319.89|322.51|320.11|322.51|320.11|322.08|319.68|0
1649779120000|2022-04-12 15:58:40|322.94|320.54|322.84|320.44|322.94|320.54|322.84|320.44|0
1649779130000|2022-04-12 15:58:50|323.15|320.75|324.02|321.62|324.02|321.62|322.94|320.54|0
1649779140000|2022-04-12 15:59:00|323.8|321.4|323.15|320.75|323.8|321.4|322.94|320.54|0
1649779150000|2022-04-12 15:59:10|324.45|322.05|324.23|321.83|324.77|322.37|324.23|321.83|0
1649779160000|2022-04-12 15:59:20|324.45|322.05|324.23|321.83|324.66|322.26|324.23|321.83|0
1649779170000|2022-04-12 15:59:30|323.37|320.97|323.37|320.97|323.7|321.3|323.37|320.97|0
1649779180000|2022-04-12 15:59:40|323.58|321.18|323.58|321.18|323.58|321.18|323.37|320.97|0
1649779190000|2022-04-12 15:59:50|323.8|321.4|323.58|321.18|323.8|321.4|323.58|321.18|0
1649779200000|2022-04-12 16:00:00|323.15|320.75|323.58|321.18|323.58|321.18|323.15|320.75|0
1649779210000|2022-04-12 16:00:10|323.8|321.4|324.45|322.05|324.45|322.05|323.48|321.08|0
1649779220000|2022-04-12 16:00:20|324.23|321.83|323.8|321.4|324.45|322.05|323.8|321.4|0
1649779230000|2022-04-12 16:00:30|323.91|321.51|324.45|322.05|324.45|322.05|323.91|321.51|0
1649779240000|2022-04-12 16:00:40|324.88|322.48|324.66|322.26|324.88|322.48|324.66|322.26|0
1649779250000|2022-04-12 16:00:50|325.31|322.91|325.09|322.69|325.64|323.24|325.09|322.69|0
1649779260000|2022-04-12 16:01:00|324.88|322.48|324.88|322.48|325.09|322.69|324.88|322.48|0
1649779270000|2022-04-12 16:01:10|324.66|322.26|324.23|321.83|324.66|322.26|324.23|321.83|0
1649779280000|2022-04-12 16:01:20|324.13|321.73|324.45|322.05|324.45|322.05|324.13|321.73|0
1649779290000|2022-04-12 16:01:30|324.56|322.16|324.23|321.83|324.56|322.16|324.23|321.83|0
1649779300000|2022-04-12 16:01:40|323.8|321.4|324.23|321.83|324.23|321.83|323.58|321.18|0
1649779310000|2022-04-12 16:01:50|324.02|321.62|323.8|321.4|324.02|321.62|323.8|321.4|0
1649779320000|2022-04-12 16:02:00|323.58|321.18|324.23|321.83|324.23|321.83|323.58|321.18|0
1649779330000|2022-04-12 16:02:10|324.45|322.05|323.8|321.4|324.45|322.05|323.8|321.4|0
1649779340000|2022-04-12 16:02:20|323.58|321.18|323.37|320.97|323.58|321.18|323.37|320.97|0
1649779350000|2022-04-12 16:02:30|323.15|320.75|323.37|320.97|323.37|320.97|323.15|320.75|0
1649779360000|2022-04-12 16:02:40|323.26|320.86|322.72|320.32|323.26|320.86|322.72|320.32|0
1649779370000|2022-04-12 16:02:50|322.83|320.43|323.8|321.4|323.8|321.4|322.83|320.43|0
1649779380000|2022-04-12 16:03:00|324.23|321.83|324.66|322.26|324.66|322.26|324.23|321.83|0
1649779390000|2022-04-12 16:03:10|324.45|322.05|324.01|321.61|324.45|322.05|323.8|321.4|0
1649779400000|2022-04-12 16:03:20|324.45|322.05|324.77|322.37|324.77|322.37|324.45|322.05|0
1649779410000|2022-04-12 16:03:30|324.66|322.26|325.42|323.02|325.42|323.02|324.66|322.26|0
1649779420000|2022-04-12 16:03:40|325.31|322.91|325.64|323.24|325.64|323.24|325.21|322.81|0
1649779430000|2022-04-12 16:03:50|325.52|323.12|325.31|322.91|325.52|323.12|325.31|322.91|0
1649779440000|2022-04-12 16:04:00|325.52|323.12|325.74|323.34|325.74|323.34|325.31|322.91|0
1649779450000|2022-04-12 16:04:10|326.17|323.77|326.39|323.99|326.6|324.2|326.17|323.77|0
1649779460000|2022-04-12 16:04:20|326.17|323.77|325.96|323.56|326.6|324.2|325.96|323.56|0
1649779470000|2022-04-12 16:04:30|325.52|323.12|325.74|323.34|325.96|323.56|325.52|323.12|0
1649779480000|2022-04-12 16:04:40|325.31|322.91|326.17|323.77|326.17|323.77|325.31|322.91|0
1649779490000|2022-04-12 16:04:50|325.96|323.56|326.28|323.88|326.28|323.88|325.96|323.56|0
1649779500000|2022-04-12 16:05:00|326.17|323.77|326.28|323.88|326.28|323.88|325.96|323.56|0
1649779510000|2022-04-12 16:05:10|326.39|323.99|325.96|323.56|326.39|323.99|325.96|323.56|0
1649779520000|2022-04-12 16:05:20|325.64|323.24|325.31|322.91|325.74|323.34|325.31|322.91|0
1649779530000|2022-04-12 16:05:30|325.09|322.69|325.31|322.91|325.31|322.91|324.88|322.48|0
1649779540000|2022-04-12 16:05:40|325.52|323.12|325.52|323.12|325.74|323.34|325.52|323.12|0
1649779550000|2022-04-12 16:05:50|325.74|323.34|325.96|323.56|325.96|323.56|325.74|323.34|0
1649779560000|2022-04-12 16:06:00|325.74|323.34|325.74|323.34|325.74|323.34|325.64|323.24|0
1649779570000|2022-04-12 16:06:10|325.52|323.12|326.39|323.99|326.39|323.99|325.52|323.12|0
1649779580000|2022-04-12 16:06:20|326.28|323.88|326.39|323.99|326.6|324.2|326.28|323.88|0
1649779590000|2022-04-12 16:06:30|326.28|323.88|327.04|324.64|327.04|324.64|326.28|323.88|0
1649779600000|2022-04-12 16:06:40|327.25|324.85|327.04|324.64|327.25|324.85|327.04|324.64|0
1649779610000|2022-04-12 16:06:50|327.25|324.85|327.25|324.85|327.47|325.07|327.25|324.85|0
1649779620000|2022-04-12 16:07:00|327.69|325.29|327.37|324.97|327.9|325.5|327.37|324.97|0
1649779630000|2022-04-12 16:07:10|328.12|325.72|328.12|325.72|328.33|325.93|328.12|325.72|0
1649779640000|2022-04-12 16:07:20|328.33|325.93|328.12|325.72|328.33|325.93|328.12|325.72|0
1649779650000|2022-04-12 16:07:30|327.9|325.5|328.33|325.93|328.33|325.93|327.9|325.5|0
1649779660000|2022-04-12 16:07:40|329.42|327.02|328.55|326.15|329.42|327.02|328.33|325.93|0
1649779670000|2022-04-12 16:07:50|328.98|326.58|329.2|326.8|329.31|326.91|328.98|326.58|0
1649779680000|2022-04-12 16:08:00|328.77|326.37|330.72|328.32|330.72|328.32|328.77|326.37|0
1649779690000|2022-04-12 16:08:10|330.94|328.54|330.5|328.1|330.94|328.54|330.07|327.67|0
1649779700000|2022-04-12 16:08:20|330.29|327.89|329.85|327.45|330.29|327.89|329.85|327.45|0
1649779710000|2022-04-12 16:08:30|330.29|327.89|330.07|327.67|330.29|327.89|330.07|327.67|0
1649779720000|2022-04-12 16:08:40|329.85|327.45|329.53|327.13|329.85|327.45|329.53|327.13|0
1649779730000|2022-04-12 16:08:50|329.42|327.02|329.53|327.13|329.85|327.45|329.42|327.02|0
1649779740000|2022-04-12 16:09:00|329.42|327.02|329.2|326.8|329.63|327.23|329.2|326.8|0
1649779750000|2022-04-12 16:09:10|329.85|327.45|330.29|327.89|330.29|327.89|329.42|327.02|0
1649779760000|2022-04-12 16:09:20|330.4|328|331.15|328.75|331.15|328.75|330.4|328|0
1649779770000|2022-04-12 16:09:30|330.72|328.32|330.62|328.22|330.72|328.32|330.62|328.22|0
1649779780000|2022-04-12 16:09:40|330.72|328.32|330.07|327.67|330.72|328.32|330.07|327.67|0
1649779790000|2022-04-12 16:09:50|329.85|327.45|329.85|327.45|330.07|327.67|329.85|327.45|0
1649779800000|2022-04-12 16:10:00|329.63|327.23|329.63|327.23|329.85|327.45|329.63|327.23|0
1649779810000|2022-04-12 16:10:10|330.4|328|330.94|328.54|330.94|328.54|330.29|327.89|0
1649779820000|2022-04-12 16:10:20|331.37|328.97|331.81|329.41|331.81|329.41|331.15|328.75|0
1649779830000|2022-04-12 16:10:30|332.02|329.62|332.02|329.62|332.02|329.62|331.81|329.41|0
1649779840000|2022-04-12 16:10:40|332.24|329.84|331.59|329.19|332.24|329.84|331.59|329.19|0
1649779850000|2022-04-12 16:10:50|331.37|328.97|330.94|328.54|331.37|328.97|330.94|328.54|0
1649779860000|2022-04-12 16:11:00|331.15|328.75|332.46|330.06|332.46|330.06|331.15|328.75|0
1649779870000|2022-04-12 16:11:10|332.02|329.62|331.81|329.41|332.02|329.62|331.59|329.19|0
1649779880000|2022-04-12 16:11:20|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1649779890000|2022-04-12 16:11:30|330.94|328.54|331.15|328.75|331.15|328.75|330.94|328.54|0
1649779900000|2022-04-12 16:11:40|331.37|328.97|331.15|328.75|331.37|328.97|331.15|328.75|0
1649779910000|2022-04-12 16:11:50|331.37|328.97|331.59|329.19|332.02|329.62|331.37|328.97|0
1649779920000|2022-04-12 16:12:00|332.02|329.62|332.68|330.28|332.68|330.28|332.02|329.62|0
1649779930000|2022-04-12 16:12:10|332.02|329.62|331.81|329.41|332.14|329.74|331.81|329.41|0
1649779940000|2022-04-12 16:12:20|332.02|329.62|331.59|329.19|332.02|329.62|331.59|329.19|0
1649779950000|2022-04-12 16:12:30|331.15|328.75|331.59|329.19|331.59|329.19|331.15|328.75|0
1649779960000|2022-04-12 16:12:40|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1649779970000|2022-04-12 16:12:50|331.59|329.19|331.81|329.41|332.24|329.84|331.59|329.19|0
1649779980000|2022-04-12 16:13:00|332.02|329.62|332.46|330.06|332.46|330.06|332.02|329.62|0
1649779990000|2022-04-12 16:13:10|332.68|330.28|332.89|330.49|333.01|330.61|332.68|330.28|0
1649780000000|2022-04-12 16:13:20|332.46|330.06|332.79|330.39|332.79|330.39|332.46|330.06|0
1649780010000|2022-04-12 16:13:30|332.89|330.49|331.81|329.41|332.89|330.49|331.81|329.41|0
1649780020000|2022-04-12 16:13:40|331.7|329.3|331.59|329.19|331.7|329.3|331.59|329.19|0
1649780030000|2022-04-12 16:13:50|331.37|328.97|331.15|328.75|331.37|328.97|331.15|328.75|0
1649780040000|2022-04-12 16:14:00|330.94|328.54|331.15|328.75|331.15|328.75|330.94|328.54|0
1649780050000|2022-04-12 16:14:10|331.37|328.97|330.83|328.43|331.37|328.97|330.83|328.43|0
1649780060000|2022-04-12 16:14:20|330.94|328.54|332.67|330.27|332.67|330.27|330.94|328.54|0
1649780070000|2022-04-12 16:14:30|332.89|330.49|332.67|330.27|333.11|330.71|332.67|330.27|0
1649780080000|2022-04-12 16:14:40|332.79|330.39|332.02|329.62|332.79|330.39|332.02|329.62|0
1649780090000|2022-04-12 16:14:50|331.8|329.4|331.8|329.4|332.02|329.62|331.8|329.4|0
1649780100000|2022-04-12 16:15:00|330.5|328.1|330.83|328.43|330.83|328.43|329.85|327.45|0
1649780110000|2022-04-12 16:15:10|330.94|328.54|330.07|327.67|330.94|328.54|330.07|327.67|0
1649780120000|2022-04-12 16:15:20|330.4|328|330.94|328.54|330.94|328.54|330.4|328|0
1649780130000|2022-04-12 16:15:30|330.72|328.32|332.02|329.62|332.02|329.62|330.72|328.32|0
1649780140000|2022-04-12 16:15:40|331.8|329.4|331.15|328.75|331.8|329.4|330.94|328.54|0
1649780150000|2022-04-12 16:15:50|330.94|328.54|329.85|327.45|330.94|328.54|329.85|327.45|0
1649780160000|2022-04-12 16:16:00|329.63|327.23|329.63|327.23|329.63|327.23|329.42|327.02|0
1649780170000|2022-04-12 16:16:10|329.42|327.02|329.2|326.8|329.42|327.02|329.2|326.8|0
1649780180000|2022-04-12 16:16:20|328.98|326.58|328.55|326.15|328.98|326.58|328.33|325.93|0
1649780190000|2022-04-12 16:16:30|328.77|326.37|329.53|327.13|329.53|327.13|328.77|326.37|0
1649780200000|2022-04-12 16:16:40|329.2|326.8|328.66|326.26|329.2|326.8|328.55|326.15|0
1649780210000|2022-04-12 16:16:50|328.33|325.93|328.77|326.37|328.88|326.48|328.33|325.93|0
1649780220000|2022-04-12 16:17:00|328.98|326.58|328.33|325.93|328.98|326.58|328.33|325.93|0
1649780230000|2022-04-12 16:17:10|328.12|325.72|328.55|326.15|328.55|326.15|328.12|325.72|0
1649780240000|2022-04-12 16:17:20|328.33|325.93|328.12|325.72|328.33|325.93|328.12|325.72|0
1649780250000|2022-04-12 16:17:30|327.68|325.28|329.2|326.8|329.42|327.02|327.68|325.28|0
1649780260000|2022-04-12 16:17:40|328.44|326.04|325.95|323.55|328.44|326.04|325.95|323.55|0
1649780270000|2022-04-12 16:17:50|326.6|324.2|325.74|323.34|326.6|324.2|325.52|323.12|0
1649780280000|2022-04-12 16:18:00|324.23|321.83|324.44|322.04|324.44|322.04|324.23|321.83|0
1649780290000|2022-04-12 16:18:10|325.09|322.69|325.52|323.12|325.52|323.12|325.09|322.69|0
1649780300000|2022-04-12 16:18:20|325.74|323.34|325.95|323.55|326.17|323.77|325.74|323.34|0
1649780310000|2022-04-12 16:18:30|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1649780320000|2022-04-12 16:18:40|325.95|323.55|326.38|323.98|326.38|323.98|325.74|323.34|0
1649780330000|2022-04-12 16:18:50|326.5|324.1|326.38|323.98|326.5|324.1|326.38|323.98|0
1649780340000|2022-04-12 16:19:00|326.6|324.2|327.9|325.5|327.9|325.5|326.6|324.2|0
1649780350000|2022-04-12 16:19:10|328.11|325.71|327.68|325.28|328.11|325.71|327.68|325.28|0
1649780360000|2022-04-12 16:19:20|327.25|324.85|326.82|324.42|327.25|324.85|326.6|324.2|0
1649780370000|2022-04-12 16:19:30|327.03|324.63|327.03|324.63|327.58|325.18|327.03|324.63|0
1649780380000|2022-04-12 16:19:40|327.25|324.85|327.9|325.5|327.9|325.5|327.25|324.85|0
1649780390000|2022-04-12 16:19:50|328.33|325.93|328.55|326.15|328.55|326.15|328.33|325.93|0
1649780400000|2022-04-12 16:20:00|329.2|326.8|330.07|327.67|330.07|327.67|329.2|326.8|0
1649780410000|2022-04-12 16:20:10|329.63|327.23|330.28|327.88|330.28|327.88|329.41|327.01|0
1649780420000|2022-04-12 16:20:20|332.02|329.62|332.02|329.62|332.89|330.49|332.02|329.62|0
1649780430000|2022-04-12 16:20:30|331.37|328.97|331.37|328.97|331.37|328.97|331.26|328.86|0
1649780440000|2022-04-12 16:20:40|331.59|329.19|331.37|328.97|331.59|329.19|331.05|328.65|0
1649780450000|2022-04-12 16:20:50|331.8|329.4|331.59|329.19|331.8|329.4|331.59|329.19|0
1649780460000|2022-04-12 16:21:00|331.37|328.97|331.37|328.97|331.37|328.97|331.15|328.75|0
1649780470000|2022-04-12 16:21:10|331.59|329.19|331.8|329.4|331.8|329.4|331.59|329.19|0
1649780480000|2022-04-12 16:21:20|331.59|329.19|331.59|329.19|332.02|329.62|331.59|329.19|0
1649780490000|2022-04-12 16:21:30|330.72|328.32|331.8|329.4|331.8|329.4|330.72|328.32|0
1649780500000|2022-04-12 16:21:40|331.15|328.75|331.05|328.65|331.37|328.97|331.05|328.65|0
1649780510000|2022-04-12 16:21:50|331.59|329.19|331.59|329.19|332.02|329.62|331.48|329.08|0
1649780520000|2022-04-12 16:22:00|331.15|328.75|330.72|328.32|331.37|328.97|330.72|328.32|0
1649780530000|2022-04-12 16:22:10|330.5|328.1|331.15|328.75|331.37|328.97|330.5|328.1|0
1649780540000|2022-04-12 16:22:20|331.05|328.65|331.15|328.75|331.37|328.97|331.05|328.65|0
1649780550000|2022-04-12 16:22:30|330.72|328.32|331.37|328.97|331.37|328.97|330.72|328.32|0
1649780560000|2022-04-12 16:22:40|331.15|328.75|330.5|328.1|331.15|328.75|330.5|328.1|0
1649780570000|2022-04-12 16:22:50|330.72|328.32|330.06|327.66|330.72|328.32|330.06|327.66|0
1649780580000|2022-04-12 16:23:00|331.15|328.75|331.58|329.18|331.8|329.4|330.93|328.53|0
1649780590000|2022-04-12 16:23:10|331.7|329.3|332.13|329.73|332.13|329.73|331.7|329.3|0
1649780600000|2022-04-12 16:23:20|332.02|329.62|332.02|329.62|332.24|329.84|332.02|329.62|0
1649780610000|2022-04-12 16:23:30|332.35|329.95|333.76|331.36|333.76|331.36|332.35|329.95|0
1649780620000|2022-04-12 16:23:40|333.98|331.58|333.33|330.93|333.98|331.58|333.33|330.93|0
1649780630000|2022-04-12 16:23:50|332.67|330.27|332.45|330.05|332.67|330.27|332.24|329.84|0
1649780640000|2022-04-12 16:24:00|333.11|330.71|332.89|330.49|333.11|330.71|332.89|330.49|0
1649780650000|2022-04-12 16:24:10|333.54|331.14|333.76|331.36|333.76|331.36|333.33|330.93|0
1649780660000|2022-04-12 16:24:20|334.2|331.8|333.98|331.58|334.2|331.8|333.98|331.58|0
1649780670000|2022-04-12 16:24:30|335.07|332.67|334.85|332.45|335.29|332.89|334.85|332.45|0
1649780680000|2022-04-12 16:24:40|334.41|332.01|335.29|332.89|335.29|332.89|334.41|332.01|0
1649780690000|2022-04-12 16:24:50|335.07|332.67|335.07|332.67|335.07|332.67|334.85|332.45|0
1649780700000|2022-04-12 16:25:00|335.5|333.1|335.72|333.32|336.16|333.76|335.5|333.1|0
1649780710000|2022-04-12 16:25:10|336.6|334.2|337.91|335.51|337.91|335.51|336.6|334.2|0
1649780720000|2022-04-12 16:25:20|338.13|335.73|339|336.6|339|336.6|338.13|335.73|0
1649780730000|2022-04-12 16:25:30|338.35|335.95|337.25|334.85|338.35|335.95|337.25|334.85|0
1649780740000|2022-04-12 16:25:40|336.82|334.42|337.03|334.63|337.25|334.85|336.82|334.42|0
1649780750000|2022-04-12 16:25:50|336.82|334.42|337.47|335.07|337.47|335.07|336.82|334.42|0
1649780760000|2022-04-12 16:26:00|338.35|335.95|339|336.6|339|336.6|338.35|335.95|0
1649780770000|2022-04-12 16:26:10|338.78|336.38|339.22|336.82|339.22|336.82|338.78|336.38|0
1649780780000|2022-04-12 16:26:20|339.66|337.26|340.76|338.36|340.76|338.36|339.66|337.26|0
1649780790000|2022-04-12 16:26:30|340.54|338.14|340.1|337.7|340.54|338.14|340.1|337.7|0
1649780800000|2022-04-12 16:26:40|339.66|337.26|339.22|336.82|339.88|337.48|339.22|336.82|0
1649780810000|2022-04-12 16:26:50|339.44|337.04|339.88|337.48|339.88|337.48|339.44|337.04|0
1649780820000|2022-04-12 16:27:00|340.1|337.7|340.54|338.14|340.54|338.14|340.1|337.7|0
1649780830000|2022-04-12 16:27:10|339.88|337.48|339.44|337.04|339.88|337.48|339.44|337.04|0
1649780840000|2022-04-12 16:27:20|339|336.6|339.22|336.82|339.34|336.94|339|336.6|0
1649780850000|2022-04-12 16:27:30|339.44|337.04|339.22|336.82|339.66|337.26|339.22|336.82|0
1649780860000|2022-04-12 16:27:40|339.44|337.04|339.22|336.82|339.44|337.04|339.22|336.82|0
1649780870000|2022-04-12 16:27:50|339.12|336.72|339.22|336.82|339.22|336.82|339|336.6|0
1649780880000|2022-04-12 16:28:00|339.12|336.72|338.56|336.16|339.12|336.72|338.56|336.16|0
1649780890000|2022-04-12 16:28:10|338.78|336.38|338.78|336.38|339.22|336.82|338.78|336.38|0
1649780900000|2022-04-12 16:28:20|339|336.6|339|336.6|339|336.6|339|336.6|0
1649780910000|2022-04-12 16:28:30|338.78|336.38|339.66|337.26|339.88|337.48|338.78|336.38|0
1649780920000|2022-04-12 16:28:40|339.12|336.72|339.66|337.26|339.66|337.26|339|336.6|0
1649780930000|2022-04-12 16:28:50|339.88|337.48|339.44|337.04|339.88|337.48|339.44|337.04|0
1649780940000|2022-04-12 16:29:00|339.22|336.82|339|336.6|339.44|337.04|338.78|336.38|0
1649780950000|2022-04-12 16:29:10|339.44|337.04|339.44|337.04|339.88|337.48|339.44|337.04|0
1649780960000|2022-04-12 16:29:20|339.88|337.48|339.22|336.82|340.1|337.7|339.22|336.82|0
1649780970000|2022-04-12 16:29:30|339.44|337.04|339.22|336.82|339.44|337.04|339|336.6|0
1649780980000|2022-04-12 16:29:40|339|336.6|339.44|337.04|339.66|337.26|339|336.6|0
1649780990000|2022-04-12 16:29:50|339.66|337.26|339.66|337.26|339.88|337.48|339.66|337.26|0
1649781000000|2022-04-12 16:30:00|340.54|338.14|338.78|336.38|340.54|338.14|338.78|336.38|0
1649781010000|2022-04-12 16:30:10|339.22|336.82|340.54|338.14|340.54|338.14|339.22|336.82|0
1649781020000|2022-04-12 16:30:20|340.32|337.92|339.88|337.48|340.54|338.14|339.88|337.48|0
1649781030000|2022-04-12 16:30:30|340.1|337.7|340.32|337.92|340.32|337.92|340.1|337.7|0
1649781040000|2022-04-12 16:30:40|340.1|337.7|340.1|337.7|340.1|337.7|339.88|337.48|0
1649781050000|2022-04-12 16:30:50|339.88|337.48|340.1|337.7|340.1|337.7|339.88|337.48|0
1649781060000|2022-04-12 16:31:00|339.88|337.48|339.44|337.04|339.88|337.48|339.44|337.04|0
1649781070000|2022-04-12 16:31:10|339.22|336.82|339.44|337.04|339.66|337.26|339.22|336.82|0
1649781080000|2022-04-12 16:31:20|339.22|336.82|338.13|335.73|339.44|337.04|338.13|335.73|0
1649781090000|2022-04-12 16:31:30|338.34|335.94|338.34|335.94|338.34|335.94|338.13|335.73|0
1649781100000|2022-04-12 16:31:40|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1649781110000|2022-04-12 16:31:50|338.34|335.94|338.34|335.94|338.34|335.94|338.13|335.73|0
1649781120000|2022-04-12 16:32:00|339|336.6|340.1|337.7|340.1|337.7|339|336.6|0
1649781130000|2022-04-12 16:32:10|340.43|338.03|339.88|337.48|340.43|338.03|339.88|337.48|0
1649781140000|2022-04-12 16:32:20|340.32|337.92|339.88|337.48|340.54|338.14|339.88|337.48|0
1649781150000|2022-04-12 16:32:30|339.99|337.59|338.78|336.38|339.99|337.59|338.56|336.16|0
1649781160000|2022-04-12 16:32:40|338.56|336.16|339.44|337.04|339.44|337.04|338.56|336.16|0
1649781170000|2022-04-12 16:32:50|339.88|337.48|339.44|337.04|339.88|337.48|339.44|337.04|0
1649781180000|2022-04-12 16:33:00|339.33|336.93|338.56|336.16|339.44|337.04|338.56|336.16|0
1649781190000|2022-04-12 16:33:10|338.78|336.38|338.34|335.94|338.78|336.38|338.34|335.94|0
1649781200000|2022-04-12 16:33:20|338.13|335.73|337.47|335.07|338.13|335.73|337.47|335.07|0
1649781210000|2022-04-12 16:33:30|337.03|334.63|338.56|336.16|338.56|336.16|337.03|334.63|0
1649781220000|2022-04-12 16:33:40|338.78|336.38|338.78|336.38|339|336.6|338.56|336.16|0
1649781230000|2022-04-12 16:33:50|338.56|336.16|338.78|336.38|338.78|336.38|338.34|335.94|0
1649781240000|2022-04-12 16:34:00|339|336.6|339.22|336.82|339.44|337.04|339|336.6|0
1649781250000|2022-04-12 16:34:10|338.78|336.38|338.34|335.94|339|336.6|338.34|335.94|0
1649781260000|2022-04-12 16:34:20|338.56|336.16|338.78|336.38|338.78|336.38|338.56|336.16|0
1649781270000|2022-04-12 16:34:30|338.68|336.28|338.34|335.94|339|336.6|338.34|335.94|0
1649781280000|2022-04-12 16:34:40|338.56|336.16|339.88|337.48|339.88|337.48|338.56|336.16|0
1649781290000|2022-04-12 16:34:50|339.66|337.26|340.54|338.14|340.54|338.14|339.66|337.26|0
1649781300000|2022-04-12 16:35:00|340.97|338.57|339.44|337.04|340.97|338.57|339.44|337.04|0
1649781310000|2022-04-12 16:35:10|339.55|337.15|339.66|337.26|339.88|337.48|339.44|337.04|0
1649781320000|2022-04-12 16:35:20|339|336.6|338.56|336.16|339|336.6|338.56|336.16|0
1649781330000|2022-04-12 16:35:30|338.34|335.94|338.12|335.72|338.56|336.16|338.12|335.72|0
1649781340000|2022-04-12 16:35:40|337.69|335.29|337.69|335.29|337.91|335.51|337.58|335.18|0
1649781350000|2022-04-12 16:35:50|337.91|335.51|338.12|335.72|338.34|335.94|337.91|335.51|0
1649781360000|2022-04-12 16:36:00|339|336.6|339.33|336.93|339.33|336.93|339|336.6|0
1649781370000|2022-04-12 16:36:10|339.88|337.48|340.32|337.92|340.53|338.13|339.88|337.48|0
1649781380000|2022-04-12 16:36:20|340.1|337.7|339.66|337.26|340.1|337.7|339.66|337.26|0
1649781390000|2022-04-12 16:36:30|339.88|337.48|339.77|337.37|339.88|337.48|339|336.6|0
1649781400000|2022-04-12 16:36:40|339.44|337.04|339.22|336.82|339.44|337.04|339.22|336.82|0
1649781410000|2022-04-12 16:36:50|339|336.6|338.56|336.16|339|336.6|338.34|335.94|0
1649781420000|2022-04-12 16:37:00|338.46|336.06|338.34|335.94|338.56|336.16|338.34|335.94|0
1649781430000|2022-04-12 16:37:10|338.12|335.72|338.78|336.38|338.78|336.38|338.12|335.72|0
1649781440000|2022-04-12 16:37:20|338.46|336.06|337.69|335.29|338.46|336.06|337.69|335.29|0
1649781450000|2022-04-12 16:37:30|337.47|335.07|338.34|335.94|338.34|335.94|337.47|335.07|0
1649781460000|2022-04-12 16:37:40|338.24|335.84|338.12|335.72|338.24|335.84|338.12|335.72|0
1649781470000|2022-04-12 16:37:50|337.91|335.51|337.47|335.07|337.91|335.51|337.47|335.07|0
1649781480000|2022-04-12 16:38:00|337.91|335.51|337.91|335.51|338.12|335.72|337.47|335.07|0
1649781490000|2022-04-12 16:38:10|338.12|335.72|338.12|335.72|338.12|335.72|337.8|335.4|0
1649781500000|2022-04-12 16:38:20|338.02|335.62|338.78|336.38|338.78|336.38|338.02|335.62|0
1649781510000|2022-04-12 16:38:30|339|336.6|339|336.6|339|336.6|338.78|336.38|0
1649781520000|2022-04-12 16:38:40|338.56|336.16|337.69|335.29|338.56|336.16|337.69|335.29|0
1649781530000|2022-04-12 16:38:50|338.12|335.72|337.9|335.5|338.34|335.94|337.9|335.5|0
1649781540000|2022-04-12 16:39:00|338.34|335.94|338.56|336.16|338.56|336.16|337.9|335.5|0
1649781550000|2022-04-12 16:39:10|338.24|335.84|337.9|335.5|338.56|336.16|337.9|335.5|0
1649781560000|2022-04-12 16:39:20|338.34|335.94|337.9|335.5|338.34|335.94|337.9|335.5|0
1649781570000|2022-04-12 16:39:30|338.12|335.72|338.02|335.62|338.12|335.72|337.9|335.5|0
1649781580000|2022-04-12 16:39:40|337.9|335.5|338.46|336.06|338.46|336.06|337.9|335.5|0
1649781590000|2022-04-12 16:39:50|338.12|335.72|338.78|336.38|338.78|336.38|338.12|335.72|0
1649781600000|2022-04-12 16:40:00|338.56|336.16|339.22|336.82|339.22|336.82|338.12|335.72|0
1649781610000|2022-04-12 16:40:10|339|336.6|339.66|337.26|339.88|337.48|339|336.6|0
1649781620000|2022-04-12 16:40:20|339.88|337.48|339.88|337.48|339.88|337.48|339.66|337.26|0
1649781630000|2022-04-12 16:40:30|340.31|337.91|340.75|338.35|340.75|338.35|340.31|337.91|0
1649781640000|2022-04-12 16:40:40|340.53|338.13|340.31|337.91|340.53|338.13|340.31|337.91|0
1649781650000|2022-04-12 16:40:50|340.09|337.69|339|336.6|340.09|337.69|338.78|336.38|0
1649781660000|2022-04-12 16:41:00|339.22|336.82|339.22|336.82|339.88|337.48|339.22|336.82|0
1649781670000|2022-04-12 16:41:10|338.78|336.38|339|336.6|339.22|336.82|338.78|336.38|0
1649781680000|2022-04-12 16:41:20|338.56|336.16|337.9|335.5|338.56|336.16|337.9|335.5|0
1649781690000|2022-04-12 16:41:30|337.69|335.29|338.56|336.16|338.56|336.16|337.69|335.29|0
1649781700000|2022-04-12 16:41:40|338.34|335.94|337.69|335.29|338.34|335.94|337.69|335.29|0
1649781710000|2022-04-12 16:41:50|337.47|335.07|337.9|335.5|337.9|335.5|337.47|335.07|0
1649781720000|2022-04-12 16:42:00|338.12|335.72|339.44|337.04|339.44|337.04|338.12|335.72|0
1649781730000|2022-04-12 16:42:10|339.22|336.82|339.66|337.26|340.09|337.69|339.22|336.82|0
1649781740000|2022-04-12 16:42:20|339.88|337.48|339.66|337.26|339.88|337.48|339.44|337.04|0
1649781750000|2022-04-12 16:42:30|339.77|337.37|339.88|337.48|340.09|337.69|339.77|337.37|0
1649781760000|2022-04-12 16:42:40|340.31|337.91|340.09|337.69|340.53|338.13|340.09|337.69|0
1649781770000|2022-04-12 16:42:50|340.31|337.91|340.75|338.35|340.75|338.35|340.31|337.91|0
1649781780000|2022-04-12 16:43:00|341.63|339.23|342.73|340.33|342.95|340.55|341.63|339.23|0
1649781790000|2022-04-12 16:43:10|342.51|340.11|340.53|338.13|342.51|340.11|340.53|338.13|0
1649781800000|2022-04-12 16:43:20|340.09|337.69|340.97|338.57|340.97|338.57|340.09|337.69|0
1649781810000|2022-04-12 16:43:30|341.63|339.23|342.51|340.11|342.51|340.11|341.63|339.23|0
1649781820000|2022-04-12 16:43:40|342.73|340.33|341.41|339.01|342.73|340.33|341.41|339.01|0
1649781830000|2022-04-12 16:43:50|341.19|338.79|341.09|338.69|341.19|338.79|340.97|338.57|0
1649781840000|2022-04-12 16:44:00|341.63|339.23|342.29|339.89|342.51|340.11|341.63|339.23|0
1649781850000|2022-04-12 16:44:10|341.31|338.91|341.19|338.79|341.31|338.91|340.97|338.57|0
1649781860000|2022-04-12 16:44:20|340.75|338.35|340.97|338.57|340.97|338.57|340.75|338.35|0
1649781870000|2022-04-12 16:44:30|341.41|339.01|341.41|339.01|341.63|339.23|341.41|339.01|0
1649781880000|2022-04-12 16:44:40|341.52|339.12|342.4|340|342.4|340|341.52|339.12|0
1649781890000|2022-04-12 16:44:50|342.07|339.67|341.85|339.45|342.07|339.67|341.63|339.23|0
1649781900000|2022-04-12 16:45:00|341.41|339.01|341.19|338.79|341.41|339.01|340.53|338.13|0
1649781910000|2022-04-12 16:45:10|341.63|339.23|340.97|338.57|341.63|339.23|340.97|338.57|0
1649781920000|2022-04-12 16:45:20|341.41|339.01|342.18|339.78|342.18|339.78|341.41|339.01|0
1649781930000|2022-04-12 16:45:30|342.07|339.67|341.19|338.79|342.07|339.67|341.19|338.79|0
1649781940000|2022-04-12 16:45:40|340.97|338.57|341.19|338.79|341.41|339.01|340.97|338.57|0
1649781950000|2022-04-12 16:45:50|341.85|339.45|342.07|339.67|342.29|339.89|341.85|339.45|0
1649781960000|2022-04-12 16:46:00|342.62|340.22|342.51|340.11|342.95|340.55|342.51|340.11|0
1649781980000|2022-04-12 16:46:20|342.29|339.89|342.51|340.11|342.73|340.33|342.29|339.89|0
1649781990000|2022-04-12 16:46:30|342.07|339.67|342.07|339.67|342.07|339.67|341.85|339.45|0
1649782000000|2022-04-12 16:46:40|341.85|339.45|342.07|339.67|342.07|339.67|341.85|339.45|0
1649782010000|2022-04-12 16:46:50|342.4|340|342.95|340.55|342.95|340.55|342.4|340|0
1649782020000|2022-04-12 16:47:00|343.61|341.21|344.05|341.65|344.49|342.09|343.61|341.21|0
1649782030000|2022-04-12 16:47:10|342.73|340.33|342.29|339.89|342.73|340.33|341.63|339.23|0
1649782040000|2022-04-12 16:47:20|342.73|340.33|343.28|340.88|343.28|340.88|342.51|340.11|0
1649782050000|2022-04-12 16:47:30|343.17|340.77|342.73|340.33|343.17|340.77|342.51|340.11|0
1649782060000|2022-04-12 16:47:40|342.95|340.55|343.06|340.66|343.17|340.77|342.95|340.55|0
1649782070000|2022-04-12 16:47:50|342.95|340.55|342.62|340.22|342.95|340.55|342.62|340.22|0
1649782080000|2022-04-12 16:48:00|342.51|340.11|342.73|340.33|342.95|340.55|342.51|340.11|0
1649782090000|2022-04-12 16:48:10|342.51|340.11|342.29|339.89|342.51|340.11|342.29|339.89|0
1649782100000|2022-04-12 16:48:20|342.07|339.67|341.52|339.12|342.07|339.67|341.52|339.12|0
1649782110000|2022-04-12 16:48:30|341.41|339.01|341.19|338.79|341.63|339.23|341.19|338.79|0
1649782120000|2022-04-12 16:48:40|340.97|338.57|340.53|338.13|340.97|338.57|340.53|338.13|0
1649782130000|2022-04-12 16:48:50|339.87|337.47|340.53|338.13|340.53|338.13|339.87|337.47|0
1649782140000|2022-04-12 16:49:00|340.75|338.35|340.75|338.35|340.86|338.46|340.53|338.13|0
1649782150000|2022-04-12 16:49:10|340.65|338.25|341.19|338.79|341.19|338.79|340.65|338.25|0
1649782160000|2022-04-12 16:49:20|340.97|338.57|340.09|337.69|340.97|338.57|340.09|337.69|0
1649782170000|2022-04-12 16:49:30|339.99|337.59|339.87|337.47|340.09|337.69|339.87|337.47|0
1649782180000|2022-04-12 16:49:40|339.65|337.25|339.65|337.25|339.65|337.25|339.43|337.03|0
1649782190000|2022-04-12 16:49:50|339.77|337.37|339.65|337.25|339.87|337.47|339.65|337.25|0
1649782200000|2022-04-12 16:50:00|339.43|337.03|339.43|337.03|339.87|337.47|339.43|337.03|0
1649782210000|2022-04-12 16:50:10|339.22|336.82|336.81|334.41|339.22|336.82|336.81|334.41|0
1649782220000|2022-04-12 16:50:20|337.25|334.85|335.61|333.21|337.25|334.85|335.61|333.21|0
1649782230000|2022-04-12 16:50:30|335.5|333.1|334.62|332.22|335.5|333.1|334.62|332.22|0
1649782240000|2022-04-12 16:50:40|335.5|333.1|336.15|333.75|336.15|333.75|335.5|333.1|0
1649782250000|2022-04-12 16:50:50|336.59|334.19|336.37|333.97|336.59|334.19|336.27|333.87|0
1649782260000|2022-04-12 16:51:00|336.59|334.19|337.25|334.85|337.25|334.85|336.59|334.19|0
1649782270000|2022-04-12 16:51:10|337.03|334.63|337.03|334.63|337.03|334.63|336.59|334.19|0
1649782280000|2022-04-12 16:51:20|336.81|334.41|336.37|333.97|337.03|334.63|336.37|333.97|0
1649782290000|2022-04-12 16:51:30|336.7|334.3|336.81|334.41|336.81|334.41|336.37|333.97|0
1649782300000|2022-04-12 16:51:40|336.92|334.52|336.59|334.19|336.92|334.52|336.59|334.19|0
1649782310000|2022-04-12 16:51:50|337.14|334.74|337.24|334.84|337.46|335.06|337.14|334.74|0
1649782320000|2022-04-12 16:52:00|337.68|335.28|337.9|335.5|338.12|335.72|337.68|335.28|0
1649782330000|2022-04-12 16:52:10|337.24|334.84|337.03|334.63|337.24|334.84|336.81|334.41|0
1649782340000|2022-04-12 16:52:20|336.59|334.19|336.81|334.41|337.03|334.63|336.59|334.19|0
1649782350000|2022-04-12 16:52:30|336.48|334.08|336.59|334.19|336.81|334.41|336.48|334.08|0
1649782360000|2022-04-12 16:52:40|336.81|334.41|336.37|333.97|336.81|334.41|336.37|333.97|0
1649782370000|2022-04-12 16:52:50|336.59|334.19|336.59|334.19|336.59|334.19|336.59|334.19|0
1649782380000|2022-04-12 16:53:00|337.24|334.84|337.46|335.06|337.46|335.06|337.03|334.63|0
1649782390000|2022-04-12 16:53:10|337.24|334.84|336.37|333.97|337.46|335.06|336.37|333.97|0
1649782400000|2022-04-12 16:53:20|335.93|333.53|337.03|334.63|337.03|334.63|335.93|333.53|0
1649782410000|2022-04-12 16:53:30|337.46|335.06|337.46|335.06|337.68|335.28|337.46|335.06|0
1649782420000|2022-04-12 16:53:40|337.68|335.28|337.46|335.06|337.9|335.5|337.46|335.06|0
1649782430000|2022-04-12 16:53:50|337.9|335.5|337.24|334.84|337.9|335.5|337.03|334.63|0
1649782440000|2022-04-12 16:54:00|337.03|334.63|337.46|335.06|337.46|335.06|337.03|334.63|0
1649782450000|2022-04-12 16:54:10|337.8|335.4|337.68|335.28|337.9|335.5|337.68|335.28|0
1649782460000|2022-04-12 16:54:20|337.24|334.84|337.9|335.5|337.9|335.5|337.24|334.84|0
1649782470000|2022-04-12 16:54:30|337.68|335.28|337.58|335.18|337.68|335.28|337.58|335.18|0
1649782480000|2022-04-12 16:54:40|337.68|335.28|337.9|335.5|337.9|335.5|337.68|335.28|0
1649782490000|2022-04-12 16:54:50|338.12|335.72|338.12|335.72|338.12|335.72|337.9|335.5|0
1649782500000|2022-04-12 16:55:00|337.9|335.5|337.46|335.06|338.12|335.72|337.46|335.06|0
1649782510000|2022-04-12 16:55:10|337.03|334.63|336.59|334.19|337.24|334.84|336.59|334.19|0
1649782520000|2022-04-12 16:55:20|336.81|334.41|337.68|335.28|337.68|335.28|336.81|334.41|0
1649782530000|2022-04-12 16:55:30|337.8|335.4|337.03|334.63|337.8|335.4|337.03|334.63|0
1649782540000|2022-04-12 16:55:40|336.7|334.3|337.24|334.84|337.24|334.84|336.7|334.3|0
1649782550000|2022-04-12 16:55:50|337.03|334.63|337.03|334.63|337.03|334.63|336.81|334.41|0
1649782560000|2022-04-12 16:56:00|337.24|334.84|336.59|334.19|337.24|334.84|336.59|334.19|0
1649782570000|2022-04-12 16:56:10|336.37|333.97|336.37|333.97|336.37|333.97|336.15|333.75|0
1649782580000|2022-04-12 16:56:20|336.15|333.75|336.15|333.75|336.15|333.75|335.93|333.53|0
1649782590000|2022-04-12 16:56:30|336.59|334.19|336.81|334.41|336.81|334.41|336.59|334.19|0
1649782600000|2022-04-12 16:56:40|337.24|334.84|337.9|335.5|337.9|335.5|337.24|334.84|0
1649782610000|2022-04-12 16:56:50|338.12|335.72|337.68|335.28|338.12|335.72|337.68|335.28|0
1649782620000|2022-04-12 16:57:00|337.46|335.06|337.46|335.06|337.68|335.28|337.46|335.06|0
1649782630000|2022-04-12 16:57:10|337.68|335.28|337.24|334.84|337.68|335.28|337.24|334.84|0
1649782640000|2022-04-12 16:57:20|337.46|335.06|337.68|335.28|337.68|335.28|337.24|334.84|0
1649782650000|2022-04-12 16:57:30|337.24|334.84|337.46|335.06|337.46|335.06|337.24|334.84|0
1649782660000|2022-04-12 16:57:40|337.58|335.18|337.68|335.28|337.68|335.28|337.24|334.84|0
1649782670000|2022-04-12 16:57:50|337.46|335.06|337.24|334.84|337.46|335.06|337.24|334.84|0
1649782680000|2022-04-12 16:58:00|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1649782690000|2022-04-12 16:58:10|337.79|335.39|336.37|333.97|337.79|335.39|336.37|333.97|0
1649782700000|2022-04-12 16:58:20|337.46|335.06|337.68|335.28|337.9|335.5|337.46|335.06|0
1649782710000|2022-04-12 16:58:30|337.46|335.06|337.68|335.28|337.68|335.28|337.46|335.06|0
1649782720000|2022-04-12 16:58:40|337.46|335.06|337.24|334.84|337.46|335.06|337.24|334.84|0
1649782730000|2022-04-12 16:58:50|336.81|334.41|336.59|334.19|336.81|334.41|336.37|333.97|0
1649782740000|2022-04-12 16:59:00|336.37|333.97|337.02|334.62|337.02|334.62|336.15|333.75|0
1649782750000|2022-04-12 16:59:10|337.24|334.84|337.46|335.06|337.46|335.06|337.24|334.84|0
1649782760000|2022-04-12 16:59:20|337.24|334.84|337.02|334.62|337.24|334.84|336.81|334.41|0
1649782770000|2022-04-12 16:59:30|337.24|334.84|337.68|335.28|337.9|335.5|337.24|334.84|0
1649782780000|2022-04-12 16:59:40|338.12|335.72|337.9|335.5|338.12|335.72|337.9|335.5|0
1649782790000|2022-04-12 16:59:50|337.79|335.39|337.36|334.96|337.79|335.39|337.36|334.96|0
1649782800000|2022-04-12 17:00:00|337.68|335.28|337.58|335.18|338.12|335.72|337.58|335.18|0
1649782810000|2022-04-12 17:00:10|337.9|335.5|337.46|335.06|337.9|335.5|337.46|335.06|0
1649782820000|2022-04-12 17:00:20|337.9|335.5|337.68|335.28|337.9|335.5|337.68|335.28|0
1649782830000|2022-04-12 17:00:30|337.46|335.06|337.02|334.62|337.46|335.06|337.02|334.62|0
1649782840000|2022-04-12 17:00:40|335.93|333.53|336.15|333.75|336.15|333.75|335.71|333.31|0
1649782850000|2022-04-12 17:00:50|336.37|333.97|335.93|333.53|336.37|333.97|335.93|333.53|0
1649782860000|2022-04-12 17:01:00|336.15|333.75|336.26|333.86|336.59|334.19|336.15|333.75|0
1649782870000|2022-04-12 17:01:10|336.37|333.97|337.02|334.62|337.02|334.62|336.37|333.97|0
1649782880000|2022-04-12 17:01:20|337.24|334.84|337.02|334.62|337.68|335.28|337.02|334.62|0
1649782890000|2022-04-12 17:01:30|337.24|334.84|337.24|334.84|337.46|335.06|337.24|334.84|0
1649782900000|2022-04-12 17:01:40|337.46|335.06|337.02|334.62|337.46|335.06|336.8|334.4|0
1649782910000|2022-04-12 17:01:50|336.92|334.52|337.46|335.06|337.46|335.06|336.92|334.52|0
1649782920000|2022-04-12 17:02:00|337.68|335.28|340.86|338.46|340.86|338.46|337.68|335.28|0
1649782930000|2022-04-12 17:02:10|342.72|340.32|341.41|339.01|342.72|340.32|340.75|338.35|0
1649782940000|2022-04-12 17:02:20|341.63|339.23|341.84|339.44|341.84|339.44|341.63|339.23|0
1649782950000|2022-04-12 17:02:30|341.63|339.23|341.84|339.44|342.06|339.66|341.63|339.23|0
1649782960000|2022-04-12 17:02:40|342.06|339.66|343.23|340.83|343.23|340.83|342.06|339.66|0
1649782970000|2022-04-12 17:02:50|343.45|341.05|342.57|340.17|343.45|341.05|342.57|340.17|0
1649782980000|2022-04-12 17:03:00|342.35|339.95|344.41|342.01|344.41|342.01|342.35|339.95|0
1649782990000|2022-04-12 17:03:10|344.19|341.79|345.18|342.78|345.18|342.78|344.19|341.79|0
1649783000000|2022-04-12 17:03:20|345.06|342.66|346.32|343.92|346.32|343.92|345.06|342.66|0
1649783010000|2022-04-12 17:03:30|346.54|344.14|345.67|343.27|346.54|344.14|345.67|343.27|0
1649783020000|2022-04-12 17:03:40|346.32|343.92|345.45|343.05|346.32|343.92|345.45|343.05|0
1649783030000|2022-04-12 17:03:50|345.35|342.95|345.45|343.05|345.45|343.05|345.23|342.83|0
1649783040000|2022-04-12 17:04:00|345.89|343.49|346.11|343.71|346.32|343.92|345.67|343.27|0
1649783050000|2022-04-12 17:04:10|345.89|343.49|346.11|343.71|346.11|343.71|345.89|343.49|0
1649783060000|2022-04-12 17:04:20|346.32|343.92|346.11|343.71|346.32|343.92|346.11|343.71|0
1649783070000|2022-04-12 17:04:30|346.54|344.14|346.11|343.71|346.54|344.14|346.11|343.71|0
1649783080000|2022-04-12 17:04:40|346.32|343.92|345.89|343.49|346.32|343.92|345.67|343.27|0
1649783090000|2022-04-12 17:04:50|345.67|343.27|344.8|342.4|345.67|343.27|344.8|342.4|0
1649783100000|2022-04-12 17:05:00|343.71|341.31|343.49|341.09|343.71|341.31|343.05|340.65|0
1649783110000|2022-04-12 17:05:10|344.14|341.74|343.71|341.31|344.58|342.18|343.71|341.31|0
1649783120000|2022-04-12 17:05:20|343.49|341.09|344.14|341.74|344.14|341.74|343.49|341.09|0
1649783130000|2022-04-12 17:05:30|343.05|340.65|343.49|341.09|343.49|341.09|343.05|340.65|0
1649783140000|2022-04-12 17:05:40|343.27|340.87|343.27|340.87|343.71|341.31|343.27|340.87|0
1649783150000|2022-04-12 17:05:50|343.49|341.09|343.49|341.09|343.49|341.09|343.27|340.87|0
1649783160000|2022-04-12 17:06:00|343.27|340.87|342.83|340.43|343.27|340.87|342.83|340.43|0
1649783170000|2022-04-12 17:06:10|342.4|340|342.18|339.78|342.4|340|341.96|339.56|0
1649783180000|2022-04-12 17:06:20|342.62|340.22|342.83|340.43|343.05|340.65|342.62|340.22|0
1649783190000|2022-04-12 17:06:30|343.05|340.65|343.27|340.87|343.27|340.87|342.83|340.43|0
1649783200000|2022-04-12 17:06:40|343.49|341.09|343.71|341.31|343.71|341.31|343.27|340.87|0
1649783210000|2022-04-12 17:06:50|343.49|341.09|343.71|341.31|343.71|341.31|343.49|341.09|0
1649783220000|2022-04-12 17:07:00|343.27|340.87|343.05|340.65|343.27|340.87|343.05|340.65|0
1649783230000|2022-04-12 17:07:10|342.83|340.43|342.4|340|342.83|340.43|342.4|340|0
1649783240000|2022-04-12 17:07:20|342.62|340.22|343.05|340.65|343.05|340.65|342.62|340.22|0
1649783250000|2022-04-12 17:07:30|342.83|340.43|342.62|340.22|342.83|340.43|342.4|340|0
1649783260000|2022-04-12 17:07:40|342.4|340|342.18|339.78|342.4|340|342.18|339.78|0
1649783270000|2022-04-12 17:07:50|341.75|339.35|342.4|340|342.4|340|341.75|339.35|0
1649783280000|2022-04-12 17:08:00|342.18|339.78|342.4|340|342.4|340|342.18|339.78|0
1649783290000|2022-04-12 17:08:10|342.62|340.22|342.4|340|343.05|340.65|342.4|340|0
1649783300000|2022-04-12 17:08:20|343.16|340.76|343.6|341.2|343.6|341.2|343.16|340.76|0
1649783310000|2022-04-12 17:08:30|343.16|340.76|343.05|340.65|343.16|340.76|343.05|340.65|0
1649783320000|2022-04-12 17:08:40|342.83|340.43|342.73|340.33|342.83|340.43|342.73|340.33|0
1649783330000|2022-04-12 17:08:50|342.83|340.43|344.14|341.74|344.14|341.74|342.83|340.43|0
1649783340000|2022-04-12 17:09:00|344.36|341.96|344.14|341.74|344.36|341.96|343.7|341.3|0
1649783350000|2022-04-12 17:09:10|344.58|342.18|344.91|342.51|344.91|342.51|344.36|341.96|0
1649783360000|2022-04-12 17:09:20|344.36|341.96|345.23|342.83|345.23|342.83|344.36|341.96|0
1649783370000|2022-04-12 17:09:30|345.67|343.27|345.56|343.16|345.67|343.27|345.56|343.16|0
1649783380000|2022-04-12 17:09:40|345.45|343.05|344.79|342.39|345.89|343.49|344.79|342.39|0
1649783390000|2022-04-12 17:09:50|344.91|342.51|343.82|341.42|345.01|342.61|343.82|341.42|0
1649783400000|2022-04-12 17:10:00|344.14|341.74|343.7|341.3|344.14|341.74|343.49|341.09|0
1649783410000|2022-04-12 17:10:10|343.49|341.09|343.27|340.87|343.49|341.09|343.16|340.76|0
1649783420000|2022-04-12 17:10:20|343.38|340.98|342.29|339.89|343.38|340.98|341.96|339.56|0
1649783430000|2022-04-12 17:10:30|342.18|339.78|342.62|340.22|342.83|340.43|342.18|339.78|0
1649783440000|2022-04-12 17:10:40|342.83|340.43|343.49|341.09|343.49|341.09|342.83|340.43|0
1649783450000|2022-04-12 17:10:50|343.27|340.87|343.49|341.09|343.49|341.09|343.27|340.87|0
1649783460000|2022-04-12 17:11:00|343.27|340.87|343.27|340.87|343.27|340.87|342.83|340.43|0
1649783470000|2022-04-12 17:11:10|343.7|341.3|343.49|341.09|344.14|341.74|343.49|341.09|0
1649783480000|2022-04-12 17:11:20|343.7|341.3|343.27|340.87|343.7|341.3|343.27|340.87|0
1649783490000|2022-04-12 17:11:30|343.05|340.65|343.27|340.87|343.27|340.87|343.05|340.65|0
1649783500000|2022-04-12 17:11:40|343.16|340.76|342.4|340|343.27|340.87|342.4|340|0
1649783510000|2022-04-12 17:11:50|342.18|339.78|342.62|340.22|342.62|340.22|342.18|339.78|0
1649783520000|2022-04-12 17:12:00|342.83|340.43|342.4|340|342.83|340.43|342.18|339.78|0
1649783530000|2022-04-12 17:12:10|342.18|339.78|341.74|339.34|342.62|340.22|341.74|339.34|0
1649783540000|2022-04-12 17:12:20|341.96|339.56|343.49|341.09|343.49|341.09|341.96|339.56|0
1649783550000|2022-04-12 17:12:30|343.05|340.65|343.16|340.76|343.49|341.09|343.05|340.65|0
1649783560000|2022-04-12 17:12:40|343.05|340.65|342.18|339.78|343.27|340.87|342.18|339.78|0
1649783570000|2022-04-12 17:12:50|341.74|339.34|341.96|339.56|341.96|339.56|341.53|339.13|0
1649783580000|2022-04-12 17:13:00|341.53|339.13|341.53|339.13|341.96|339.56|341.53|339.13|0
1649783590000|2022-04-12 17:13:10|341.09|338.69|338.71|336.31|341.09|338.69|338.71|336.31|0
1649783600000|2022-04-12 17:13:20|338.92|336.52|337.84|335.44|339.36|336.96|337.84|335.44|0
1649783610000|2022-04-12 17:13:30|336.76|334.36|336.97|334.57|336.97|334.57|336.54|334.14|0
1649783620000|2022-04-12 17:13:40|337.41|335.01|336.54|334.14|337.41|335.01|336.54|334.14|0
1649783630000|2022-04-12 17:13:50|338.49|336.09|339.14|336.74|339.14|336.74|338.49|336.09|0
1649783640000|2022-04-12 17:14:00|339.36|336.96|339.57|337.17|339.79|337.39|339.36|336.96|0
1649783650000|2022-04-12 17:14:10|339.47|337.07|337.41|335.01|339.47|337.07|337.41|335.01|0
1649783660000|2022-04-12 17:14:20|337.62|335.22|337.62|335.22|337.73|335.33|337.62|335.22|0
1649783670000|2022-04-12 17:14:30|337.19|334.79|337.41|335.01|337.62|335.22|337.19|334.79|0
1649783680000|2022-04-12 17:14:40|338.7|336.3|338.92|336.52|338.92|336.52|338.49|336.09|0
1649783690000|2022-04-12 17:14:50|338.7|336.3|338.92|336.52|338.92|336.52|338.7|336.3|0
1649783700000|2022-04-12 17:15:00|339.36|336.96|340.22|337.82|340.22|337.82|339.36|336.96|0
1649783710000|2022-04-12 17:15:10|339.79|337.39|339.79|337.39|339.79|337.39|339.57|337.17|0
1649783720000|2022-04-12 17:15:20|340.22|337.82|339.14|336.74|340.22|337.82|339.14|336.74|0
1649783730000|2022-04-12 17:15:30|338.7|336.3|339.36|336.96|339.36|336.96|338.49|336.09|0
1649783740000|2022-04-12 17:15:40|338.92|336.52|340.01|337.61|340.01|337.61|338.92|336.52|0
1649783750000|2022-04-12 17:15:50|340.22|337.82|340.22|337.82|340.22|337.82|340.01|337.61|0
1649783760000|2022-04-12 17:16:00|340.01|337.61|340.22|337.82|340.22|337.82|340.01|337.61|0
1649783770000|2022-04-12 17:16:10|340.01|337.61|339.14|336.74|340.01|337.61|338.92|336.52|0
1649783780000|2022-04-12 17:16:20|338.92|336.52|338.92|336.52|339.14|336.74|338.92|336.52|0
1649783790000|2022-04-12 17:16:30|338.7|336.3|339.57|337.17|339.57|337.17|338.7|336.3|0
1649783800000|2022-04-12 17:16:40|339.79|337.39|340.01|337.61|340.01|337.61|339.79|337.39|0
1649783810000|2022-04-12 17:16:50|339.79|337.39|340.01|337.61|340.01|337.61|339.79|337.39|0
1649783820000|2022-04-12 17:17:00|340.66|338.26|341.09|338.69|341.09|338.69|340.44|338.04|0
1649783830000|2022-04-12 17:17:10|341.31|338.91|341.31|338.91|341.31|338.91|340.87|338.47|0
1649783840000|2022-04-12 17:17:20|341.86|339.46|341.53|339.13|341.86|339.46|341.53|339.13|0
1649783850000|2022-04-12 17:17:30|341.31|338.91|341.74|339.34|341.74|339.34|341.31|338.91|0
1649783860000|2022-04-12 17:17:40|341.31|338.91|341.53|339.13|341.53|339.13|341.31|338.91|0
1649783870000|2022-04-12 17:17:50|341.74|339.34|341.64|339.24|341.74|339.34|341.64|339.24|0
1649783880000|2022-04-12 17:18:00|342.18|339.78|341.96|339.56|342.4|340|341.96|339.56|0
1649783890000|2022-04-12 17:18:10|342.18|339.78|341.31|338.91|342.18|339.78|341.31|338.91|0
1649783900000|2022-04-12 17:18:20|340.87|338.47|341.31|338.91|341.53|339.13|340.87|338.47|0
1649783910000|2022-04-12 17:18:30|341.53|339.13|341.31|338.91|341.96|339.56|341.31|338.91|0
1649783920000|2022-04-12 17:18:40|341.42|339.02|341.53|339.13|341.74|339.34|341.42|339.02|0
1649783930000|2022-04-12 17:18:50|341.31|338.91|341.53|339.13|341.74|339.34|341.31|338.91|0
1649783940000|2022-04-12 17:19:00|341.31|338.91|340.22|337.82|341.31|338.91|340.22|337.82|0
1649783950000|2022-04-12 17:19:10|340.66|338.26|340.55|338.15|340.66|338.26|340.22|337.82|0
1649783960000|2022-04-12 17:19:20|340.66|338.26|340.22|337.82|340.66|338.26|340.22|337.82|0
1649783970000|2022-04-12 17:19:30|340|337.6|339.79|337.39|340|337.6|339.79|337.39|0
1649783980000|2022-04-12 17:19:40|340.12|337.72|339.79|337.39|340.12|337.72|339.79|337.39|0
1649783990000|2022-04-12 17:19:50|338.7|336.3|338.82|336.42|338.92|336.52|338.7|336.3|0
1649784000000|2022-04-12 17:20:00|338.7|336.3|336.43|334.03|338.7|336.3|336.43|334.03|0
1649784010000|2022-04-12 17:20:10|336.97|334.57|336.54|334.14|336.97|334.57|336.54|334.14|0
1649784020000|2022-04-12 17:20:20|336.65|334.25|335.89|333.49|336.65|334.25|335.89|333.49|0
1649784030000|2022-04-12 17:20:30|336.32|333.92|335.89|333.49|336.32|333.92|335.89|333.49|0
1649784040000|2022-04-12 17:20:40|333.95|331.55|335.67|333.27|335.67|333.27|333.95|331.55|0
1649784050000|2022-04-12 17:20:50|335.46|333.06|337.52|335.12|338.49|336.09|335.46|333.06|0
1649784060000|2022-04-12 17:21:00|338.05|335.65|338.05|335.65|339.14|336.74|338.05|335.65|0
1649784070000|2022-04-12 17:21:10|338.49|336.09|337.84|335.44|338.49|336.09|337.62|335.22|0
1649784080000|2022-04-12 17:21:20|338.05|335.65|337.84|335.44|338.05|335.65|337.84|335.44|0
1649784090000|2022-04-12 17:21:30|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649784100000|2022-04-12 17:21:40|338.27|335.87|337.19|334.79|338.27|335.87|337.19|334.79|0
1649784110000|2022-04-12 17:21:50|336.97|334.57|338.05|335.65|338.05|335.65|336.97|334.57|0
1649784120000|2022-04-12 17:22:00|338.27|335.87|338.49|336.09|338.49|336.09|338.05|335.65|0
1649784130000|2022-04-12 17:22:10|338.27|335.87|337.62|335.22|338.27|335.87|337.62|335.22|0
1649784140000|2022-04-12 17:22:20|337.84|335.44|338.27|335.87|338.27|335.87|337.84|335.44|0
1649784150000|2022-04-12 17:22:30|339.14|336.74|339.35|336.95|339.79|337.39|339.14|336.74|0
1649784160000|2022-04-12 17:22:40|339.14|336.74|339.14|336.74|339.35|336.95|339.14|336.74|0
1649784170000|2022-04-12 17:22:50|339.35|336.95|339.14|336.74|339.35|336.95|338.92|336.52|0
1649784180000|2022-04-12 17:23:00|339.35|336.95|338.27|335.87|339.35|336.95|338.27|335.87|0
1649784190000|2022-04-12 17:23:10|338.05|335.65|337.62|335.22|338.05|335.65|337.62|335.22|0
1649784200000|2022-04-12 17:23:20|337.84|335.44|340|337.6|340|337.6|337.84|335.44|0
1649784210000|2022-04-12 17:23:30|339.57|337.17|339.9|337.5|340|337.6|339.57|337.17|0
1649784220000|2022-04-12 17:23:40|340|337.6|340.44|338.04|340.44|338.04|339.79|337.39|0
1649784230000|2022-04-12 17:23:50|340.33|337.93|340.65|338.25|340.65|338.25|340.33|337.93|0
1649784240000|2022-04-12 17:24:00|341.09|338.69|341.31|338.91|341.31|338.91|341.09|338.69|0
1649784250000|2022-04-12 17:24:10|341.42|339.02|340.65|338.25|341.42|339.02|340.65|338.25|0
1649784260000|2022-04-12 17:24:20|340.87|338.47|340.87|338.47|340.87|338.47|340.65|338.25|0
1649784270000|2022-04-12 17:24:30|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1649784280000|2022-04-12 17:24:40|340.87|338.47|340.22|337.82|340.87|338.47|340.22|337.82|0
1649784290000|2022-04-12 17:24:50|339.57|337.17|339.57|337.17|339.57|337.17|339.35|336.95|0
1649784300000|2022-04-12 17:25:00|339.9|337.5|339.35|336.95|339.9|337.5|339.35|336.95|0
1649784310000|2022-04-12 17:25:10|339.57|337.17|339.35|336.95|339.68|337.28|339.35|336.95|0
1649784320000|2022-04-12 17:25:20|339.57|337.17|340|337.6|340|337.6|339.57|337.17|0
1649784330000|2022-04-12 17:25:30|340.12|337.72|340.55|338.15|340.65|338.25|340.12|337.72|0
1649784340000|2022-04-12 17:25:40|340.65|338.25|340|337.6|340.65|338.25|340|337.6|0
1649784350000|2022-04-12 17:25:50|340.44|338.04|340.22|337.82|340.65|338.25|340.22|337.82|0
1649784360000|2022-04-12 17:26:00|340|337.6|339.79|337.39|340|337.6|339.79|337.39|0
1649784370000|2022-04-12 17:26:10|340|337.6|340.87|338.47|340.87|338.47|339.79|337.39|0
1649784380000|2022-04-12 17:26:20|341.09|338.69|341.42|339.02|341.52|339.12|341.09|338.69|0
1649784390000|2022-04-12 17:26:30|341.31|338.91|342.18|339.78|342.18|339.78|341.31|338.91|0
1649784400000|2022-04-12 17:26:40|341.96|339.56|341.74|339.34|341.96|339.56|341.74|339.34|0
1649784410000|2022-04-12 17:26:50|342.07|339.67|341.96|339.56|342.18|339.78|341.96|339.56|0
1649784420000|2022-04-12 17:27:00|341.74|339.34|342.18|339.78|342.18|339.78|341.74|339.34|0
1649784430000|2022-04-12 17:27:10|341.52|339.12|342.39|339.99|342.39|339.99|341.52|339.12|0
1649784440000|2022-04-12 17:27:20|342.61|340.21|341.96|339.56|342.61|340.21|341.96|339.56|0
1649784450000|2022-04-12 17:27:30|340.98|338.58|341.74|339.34|341.74|339.34|340.98|338.58|0
1649784460000|2022-04-12 17:27:40|342.07|339.67|342.39|339.99|342.39|339.99|342.07|339.67|0
1649784470000|2022-04-12 17:27:50|342.61|340.21|342.51|340.11|342.61|340.21|342.51|340.11|0
1649784480000|2022-04-12 17:28:00|342.18|339.78|342.83|340.43|342.83|340.43|342.18|339.78|0
1649784490000|2022-04-12 17:28:10|342.39|339.99|342.83|340.43|342.83|340.43|342.39|339.99|0
1649784500000|2022-04-12 17:28:20|342.61|340.21|342.17|339.77|342.61|340.21|342.17|339.77|0
1649784510000|2022-04-12 17:28:30|341.96|339.56|341.31|338.91|341.96|339.56|341.31|338.91|0
1649784520000|2022-04-12 17:28:40|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1649784530000|2022-04-12 17:28:50|341.2|338.8|341.52|339.12|341.52|339.12|341.2|338.8|0
1649784540000|2022-04-12 17:29:00|340.87|338.47|341.31|338.91|341.31|338.91|340.87|338.47|0
1649784550000|2022-04-12 17:29:10|340.87|338.47|340.44|338.04|340.87|338.47|340.44|338.04|0
1649784560000|2022-04-12 17:29:20|340.22|337.82|340.87|338.47|340.87|338.47|340|337.6|0
1649784570000|2022-04-12 17:29:30|340.65|338.25|341.3|338.9|341.52|339.12|340.65|338.25|0
1649784580000|2022-04-12 17:29:40|341.52|339.12|342.39|339.99|342.39|339.99|341.52|339.12|0
1649784590000|2022-04-12 17:29:50|342.61|340.21|342.51|340.11|342.61|340.21|342.29|339.89|0
1649784600000|2022-04-12 17:30:00|342.39|339.99|342.61|340.21|342.61|340.21|341.74|339.34|0
1649784610000|2022-04-12 17:30:10|343.04|340.64|343.04|340.64|343.04|340.64|342.83|340.43|0
1649784620000|2022-04-12 17:30:20|342.83|340.43|344.79|342.39|344.79|342.39|342.83|340.43|0
1649784630000|2022-04-12 17:30:30|345.66|343.26|345.66|343.26|345.66|343.26|345.44|343.04|0
1649784640000|2022-04-12 17:30:40|345.44|343.04|345.01|342.61|345.44|343.04|344.79|342.39|0
1649784650000|2022-04-12 17:30:50|344.79|342.39|344.79|342.39|344.79|342.39|344.79|342.39|0
1649784660000|2022-04-12 17:31:00|344.57|342.17|345.44|343.04|345.44|343.04|344.57|342.17|0
1649784670000|2022-04-12 17:31:10|345.22|342.82|345.66|343.26|345.66|343.26|345.22|342.82|0
1649784680000|2022-04-12 17:31:20|345.44|343.04|345.44|343.04|345.66|343.26|345.44|343.04|0
1649784690000|2022-04-12 17:31:30|345.01|342.61|344.47|342.07|345.01|342.61|344.47|342.07|0
1649784700000|2022-04-12 17:31:40|344.13|341.73|344.03|341.63|344.13|341.73|343.48|341.08|0
1649784710000|2022-04-12 17:31:50|343.92|341.52|344.13|341.73|344.13|341.73|343.7|341.3|0
1649784720000|2022-04-12 17:32:00|344.35|341.95|343.7|341.3|344.35|341.95|343.7|341.3|0
1649784730000|2022-04-12 17:32:10|343.48|341.08|343.7|341.3|344.13|341.73|343.48|341.08|0
1649784740000|2022-04-12 17:32:20|343.59|341.19|343.48|341.08|343.59|341.19|343.48|341.08|0
1649784750000|2022-04-12 17:32:30|343.04|340.64|342.39|339.99|343.26|340.86|342.39|339.99|0
1649784760000|2022-04-12 17:32:40|341.96|339.56|341.96|339.56|342.07|339.67|341.96|339.56|0
1649784770000|2022-04-12 17:32:50|342.17|339.77|341.96|339.56|342.39|339.99|341.96|339.56|0
1649784780000|2022-04-12 17:33:00|341.2|338.8|341.09|338.69|341.3|338.9|340.87|338.47|0
1649784790000|2022-04-12 17:33:10|341.3|338.9|341.3|338.9|341.74|339.34|341.3|338.9|0
1649784800000|2022-04-12 17:33:20|341.52|339.12|342.17|339.77|342.17|339.77|341.52|339.12|0
1649784810000|2022-04-12 17:33:30|341.96|339.56|342.61|340.21|342.61|340.21|341.96|339.56|0
1649784820000|2022-04-12 17:33:40|342.39|339.99|341.96|339.56|342.39|339.99|341.96|339.56|0
1649784830000|2022-04-12 17:33:50|342.17|339.77|342.39|339.99|342.61|340.21|342.17|339.77|0
1649784840000|2022-04-12 17:34:00|342.17|339.77|342.61|340.21|342.61|340.21|342.17|339.77|0
1649784850000|2022-04-12 17:34:10|342.39|339.99|341.3|338.9|342.39|339.99|341.3|338.9|0
1649784860000|2022-04-12 17:34:20|341.09|338.69|341.52|339.12|341.52|339.12|341.09|338.69|0
1649784870000|2022-04-12 17:34:30|341.42|339.02|341.74|339.34|341.74|339.34|341.3|338.9|0
1649784880000|2022-04-12 17:34:40|341.63|339.23|340.87|338.47|341.63|339.23|340.76|338.36|0
1649784890000|2022-04-12 17:34:50|341.09|338.69|341.74|339.34|341.74|339.34|341.09|338.69|0
1649784900000|2022-04-12 17:35:00|341.96|339.56|341.74|339.34|341.96|339.56|341.74|339.34|0
1649784910000|2022-04-12 17:35:10|342.17|339.77|342.07|339.67|342.17|339.77|341.96|339.56|0
1649784920000|2022-04-12 17:35:20|342.17|339.77|342.83|340.43|342.83|340.43|342.17|339.77|0
1649784930000|2022-04-12 17:35:30|342.61|340.21|342.29|339.89|342.61|340.21|342.17|339.77|0
1649784940000|2022-04-12 17:35:40|342.61|340.21|342.61|340.21|342.61|340.21|342.39|339.99|0
1649784950000|2022-04-12 17:35:50|342.83|340.43|342.83|340.43|342.83|340.43|342.61|340.21|0
1649784960000|2022-04-12 17:36:00|342.61|340.21|342.83|340.43|342.83|340.43|342.61|340.21|0
1649784970000|2022-04-12 17:36:10|342.39|339.99|341.74|339.34|342.61|340.21|341.74|339.34|0
1649784980000|2022-04-12 17:36:20|341.96|339.56|342.5|340.1|342.5|340.1|341.74|339.34|0
1649784990000|2022-04-12 17:36:30|342.39|339.99|341.3|338.9|342.39|339.99|341.3|338.9|0
1649785000000|2022-04-12 17:36:40|341.09|338.69|341.09|338.69|341.09|338.69|340.87|338.47|0
1649785010000|2022-04-12 17:36:50|340.65|338.25|340.65|338.25|340.87|338.47|340.65|338.25|0
1649785020000|2022-04-12 17:37:00|341.74|339.34|342.39|339.99|342.39|339.99|341.74|339.34|0
1649785030000|2022-04-12 17:37:10|342.61|340.21|342.39|339.99|342.61|340.21|341.74|339.34|0
1649785040000|2022-04-12 17:37:20|342.83|340.43|342.39|339.99|342.83|340.43|342.39|339.99|0
1649785050000|2022-04-12 17:37:30|342.61|340.21|342.61|340.21|342.83|340.43|342.61|340.21|0
1649785060000|2022-04-12 17:37:40|342.39|339.99|341.52|339.12|342.39|339.99|341.52|339.12|0
1649785070000|2022-04-12 17:37:50|341.63|339.23|339.9|337.5|341.63|339.23|339.9|337.5|0
1649785080000|2022-04-12 17:38:00|340.95|338.55|341.6|339.2|341.6|339.2|340.95|338.55|0
1649785090000|2022-04-12 17:38:10|342.04|339.64|342.7|340.3|343.13|340.73|342.04|339.64|0
1649785100000|2022-04-12 17:38:20|342.91|340.51|342.7|340.3|342.91|340.51|342.7|340.3|0
1649785110000|2022-04-12 17:38:30|342.91|340.51|343.13|340.73|343.13|340.73|342.91|340.51|0
1649785120000|2022-04-12 17:38:40|342.7|340.3|342.26|339.86|342.91|340.51|342.26|339.86|0
1649785130000|2022-04-12 17:38:50|342.48|340.08|342.7|340.3|342.7|340.3|342.48|340.08|0
1649785140000|2022-04-12 17:39:00|343.79|341.39|344.12|341.72|344.23|341.83|343.79|341.39|0
1649785150000|2022-04-12 17:39:10|344.45|342.05|345.1|342.7|345.1|342.7|344.45|342.05|0
1649785160000|2022-04-12 17:39:20|344.45|342.05|344.67|342.27|344.67|342.27|344.34|341.94|0
1649785170000|2022-04-12 17:39:30|344.89|342.49|345.32|342.92|345.32|342.92|344.89|342.49|0
1649785180000|2022-04-12 17:39:40|345.1|342.7|345.32|342.92|345.54|343.14|345.1|342.7|0
1649785190000|2022-04-12 17:39:50|345.54|343.14|345.32|342.92|345.54|343.14|345.32|342.92|0
1649785200000|2022-04-12 17:40:00|345.76|343.36|345.32|342.92|345.76|343.36|345.32|342.92|0
1649785210000|2022-04-12 17:40:10|345.22|342.82|345.22|342.82|345.44|343.04|345.22|342.82|0
1649785220000|2022-04-12 17:40:20|345.1|342.7|344.78|342.38|345.1|342.7|344.78|342.38|0
1649785230000|2022-04-12 17:40:30|344.89|342.49|344.89|342.49|345.1|342.7|344.89|342.49|0
1649785240000|2022-04-12 17:40:40|344.45|342.05|345.44|343.04|345.44|343.04|344.45|342.05|0
1649785250000|2022-04-12 17:40:50|345.32|342.92|345.98|343.58|346.2|343.8|345.32|342.92|0
1649785260000|2022-04-12 17:41:00|347.08|344.68|347.08|344.68|347.08|344.68|346.86|344.46|0
1649785270000|2022-04-12 17:41:10|347.3|344.9|347.3|344.9|347.52|345.12|347.3|344.9|0
1649785280000|2022-04-12 17:41:20|347.74|345.34|346.86|344.46|347.74|345.34|346.86|344.46|0
1649785290000|2022-04-12 17:41:30|347.08|344.68|346.2|343.8|347.08|344.68|346.2|343.8|0
1649785300000|2022-04-12 17:41:40|345.76|343.36|345.76|343.36|345.98|343.58|345.76|343.36|0
1649785310000|2022-04-12 17:41:50|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1649785320000|2022-04-12 17:42:00|346.64|344.24|347.08|344.68|347.08|344.68|346.64|344.24|0
1649785330000|2022-04-12 17:42:10|347.3|344.9|347.41|345.01|347.41|345.01|347.08|344.68|0
1649785340000|2022-04-12 17:42:20|347.52|345.12|347.19|344.79|347.52|345.12|347.19|344.79|0
1649785350000|2022-04-12 17:42:30|347.3|344.9|347.74|345.34|347.74|345.34|347.3|344.9|0
1649785360000|2022-04-12 17:42:40|347.52|345.12|347.96|345.56|348.18|345.78|347.52|345.12|0
1649785370000|2022-04-12 17:42:50|348.4|346|348.51|346.11|348.51|346.11|348.4|346|0
1649785380000|2022-04-12 17:43:00|348.62|346.22|347.96|345.56|348.62|346.22|347.96|345.56|0
1649785390000|2022-04-12 17:43:10|348.18|345.78|348.62|346.22|348.62|346.22|348.18|345.78|0
1649785400000|2022-04-12 17:43:20|348.84|346.44|349.5|347.1|349.5|347.1|348.84|346.44|0
1649785410000|2022-04-12 17:43:30|349.28|346.88|349.28|346.88|349.5|347.1|349.28|346.88|0
1649785420000|2022-04-12 17:43:40|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1649785430000|2022-04-12 17:43:50|349.5|347.1|349.72|347.32|349.72|347.32|349.5|347.1|0
1649785440000|2022-04-12 17:44:00|349.5|347.1|349.06|346.66|349.5|347.1|349.06|346.66|0
1649785450000|2022-04-12 17:44:10|349.28|346.88|349.72|347.32|349.72|347.32|349.28|346.88|0
1649785460000|2022-04-12 17:44:20|350.16|347.76|350.16|347.76|350.16|347.76|349.94|347.54|0
1649785470000|2022-04-12 17:44:30|350.38|347.98|350.38|347.98|350.93|348.53|350.38|347.98|0
1649785480000|2022-04-12 17:44:40|350.6|348.2|350.38|347.98|350.6|348.2|350.16|347.76|0
1649785490000|2022-04-12 17:44:50|350.27|347.87|350.38|347.98|350.38|347.98|350.16|347.76|0
1649785500000|2022-04-12 17:45:00|350.6|348.2|350.6|348.2|350.82|348.42|350.6|348.2|0
1649785510000|2022-04-12 17:45:10|350.71|348.31|350.82|348.42|350.82|348.42|350.71|348.31|0
1649785520000|2022-04-12 17:45:20|350.6|348.2|349.72|347.32|350.6|348.2|349.72|347.32|0
1649785530000|2022-04-12 17:45:30|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1649785540000|2022-04-12 17:45:40|350.82|348.42|350.82|348.42|351.04|348.64|350.82|348.42|0
1649785550000|2022-04-12 17:45:50|351.48|349.08|351.26|348.86|351.48|349.08|351.26|348.86|0
1649785560000|2022-04-12 17:46:00|350.82|348.42|351.04|348.64|351.26|348.86|350.82|348.42|0
1649785570000|2022-04-12 17:46:10|350.82|348.42|351.7|349.3|351.7|349.3|350.82|348.42|0
1649785580000|2022-04-12 17:46:20|352.36|349.96|352.14|349.74|352.36|349.96|351.7|349.3|0
1649785590000|2022-04-12 17:46:30|352.36|349.96|353.14|350.74|353.14|350.74|352.36|349.96|0
1649785600000|2022-04-12 17:46:40|353.91|351.51|353.25|350.85|353.91|351.51|353.25|350.85|0
1649785610000|2022-04-12 17:46:50|353.47|351.07|353.47|351.07|353.69|351.29|353.47|351.07|0
1649785620000|2022-04-12 17:47:00|353.25|350.85|353.03|350.63|353.47|351.07|352.8|350.4|0
1649785630000|2022-04-12 17:47:10|353.25|350.85|353.69|351.29|353.69|351.29|353.25|350.85|0
1649785640000|2022-04-12 17:47:20|353.91|351.51|354.13|351.73|354.13|351.73|353.91|351.51|0
1649785650000|2022-04-12 17:47:30|354.02|351.62|353.25|350.85|354.02|351.62|353.25|350.85|0
1649785660000|2022-04-12 17:47:40|353.03|350.63|353.58|351.18|353.69|351.29|353.03|350.63|0
1649785670000|2022-04-12 17:47:50|353.47|351.07|353.25|350.85|353.47|351.07|353.14|350.74|0
1649785680000|2022-04-12 17:48:00|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1649785690000|2022-04-12 17:48:10|353.25|350.85|353.03|350.63|353.25|350.85|353.03|350.63|0
1649785700000|2022-04-12 17:48:20|353.25|350.85|352.8|350.4|353.25|350.85|352.8|350.4|0
1649785710000|2022-04-12 17:48:30|353.03|350.63|352.36|349.96|353.03|350.63|352.36|349.96|0
1649785720000|2022-04-12 17:48:40|352.26|349.86|351.7|349.3|352.26|349.86|351.7|349.3|0
1649785730000|2022-04-12 17:48:50|351.92|349.52|352.14|349.74|352.14|349.74|351.92|349.52|0
1649785740000|2022-04-12 17:49:00|353.03|350.63|352.92|350.52|353.25|350.85|352.92|350.52|0
1649785750000|2022-04-12 17:49:10|353.03|350.63|352.58|350.18|353.03|350.63|352.58|350.18|0
1649785760000|2022-04-12 17:49:20|352.36|349.96|352.8|350.4|352.8|350.4|352.36|349.96|0
1649785770000|2022-04-12 17:49:30|352.7|350.3|352.58|350.18|352.8|350.4|352.58|350.18|0
1649785780000|2022-04-12 17:49:40|352.48|350.08|352.92|350.52|352.92|350.52|352.48|350.08|0
1649785790000|2022-04-12 17:49:50|352.8|350.4|352.36|349.96|352.8|350.4|352.36|349.96|0
1649785800000|2022-04-12 17:50:00|352.58|350.18|352.8|350.4|352.8|350.4|352.58|350.18|0
1649785810000|2022-04-12 17:50:10|353.25|350.85|353.47|351.07|353.91|351.51|353.25|350.85|0
1649785820000|2022-04-12 17:50:20|353.69|351.29|353.02|350.62|353.69|351.29|353.02|350.62|0
1649785830000|2022-04-12 17:50:30|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1649785840000|2022-04-12 17:50:40|354.13|351.73|354.13|351.73|354.13|351.73|353.69|351.29|0
1649785850000|2022-04-12 17:50:50|353.69|351.29|354.13|351.73|354.35|351.95|353.69|351.29|0
1649785860000|2022-04-12 17:51:00|354.35|351.95|354.79|352.39|354.79|352.39|354.35|351.95|0
1649785870000|2022-04-12 17:51:10|355.01|352.61|355.46|353.06|355.46|353.06|355.01|352.61|0
1649785880000|2022-04-12 17:51:20|355.24|352.84|355.24|352.84|355.24|352.84|355.13|352.73|0
1649785890000|2022-04-12 17:51:30|355.9|353.5|356.12|353.72|356.79|354.39|355.9|353.5|0
1649785900000|2022-04-12 17:51:40|356.34|353.94|356.79|354.39|356.79|354.39|356.34|353.94|0
1649785910000|2022-04-12 17:51:50|357.01|354.61|356.79|354.39|357.01|354.61|356.79|354.39|0
1649785920000|2022-04-12 17:52:00|357.12|354.72|356.56|354.16|357.12|354.72|356.56|354.16|0
1649785930000|2022-04-12 17:52:10|356.34|353.94|356.34|353.94|356.56|354.16|356.34|353.94|0
1649785940000|2022-04-12 17:52:20|356.56|354.16|356.34|353.94|356.79|354.39|356.34|353.94|0
1649785950000|2022-04-12 17:52:30|356.79|354.39|356.34|353.94|356.79|354.39|356.34|353.94|0
1649785960000|2022-04-12 17:52:40|356.56|354.16|357.23|354.83|357.23|354.83|356.56|354.16|0
1649785970000|2022-04-12 17:52:50|357.01|354.61|356.24|353.84|357.01|354.61|356.24|353.84|0
1649785980000|2022-04-12 17:53:00|356.68|354.28|356.79|354.39|356.79|354.39|356.34|353.94|0
1649785990000|2022-04-12 17:53:10|356.56|354.16|356.79|354.39|357.23|354.83|356.56|354.16|0
1649786000000|2022-04-12 17:53:20|357.23|354.83|356.79|354.39|357.23|354.83|356.56|354.16|0
1649786010000|2022-04-12 17:53:30|357.23|354.83|357.23|354.83|357.23|354.83|357.01|354.61|0
1649786020000|2022-04-12 17:53:40|357.45|355.05|357.67|355.27|357.67|355.27|357.45|355.05|0
1649786030000|2022-04-12 17:53:50|357.45|355.05|358.12|355.72|358.12|355.72|357.45|355.05|0
1649786040000|2022-04-12 17:54:00|358.23|355.83|357.9|355.5|358.23|355.83|357.9|355.5|0
1649786050000|2022-04-12 17:54:10|357.67|355.27|358.12|355.72|358.34|355.94|357.67|355.27|0
1649786060000|2022-04-12 17:54:20|358.34|355.94|358.34|355.94|358.56|356.16|358.34|355.94|0
1649786070000|2022-04-12 17:54:30|358.56|356.16|358.56|356.16|358.56|356.16|358.56|356.16|0
1649786080000|2022-04-12 17:54:40|358.34|355.94|357.67|355.27|358.34|355.94|357.67|355.27|0
1649786090000|2022-04-12 17:54:50|357.89|355.49|357.67|355.27|357.89|355.49|357.67|355.27|0
1649786100000|2022-04-12 17:55:00|357.89|355.49|358.34|355.94|358.34|355.94|357.89|355.49|0
1649786110000|2022-04-12 17:55:10|358.56|356.16|359.45|357.05|359.45|357.05|358.56|356.16|0
1649786120000|2022-04-12 17:55:20|359.67|357.27|361.01|358.61|361.01|358.61|359.67|357.27|0
1649786130000|2022-04-12 17:55:30|360.34|357.94|360.12|357.72|360.56|358.16|360.12|357.72|0
1649786140000|2022-04-12 17:55:40|359.45|357.05|359.23|356.83|359.45|357.05|359.23|356.83|0
1649786150000|2022-04-12 17:55:50|359.45|357.05|360.34|357.94|360.34|357.94|359.45|357.05|0
1649786160000|2022-04-12 17:56:00|360.56|358.16|359.89|357.49|360.56|358.16|359.67|357.27|0
1649786170000|2022-04-12 17:56:10|359.45|357.05|360.56|358.16|360.56|358.16|359.45|357.05|0
1649786180000|2022-04-12 17:56:20|360.34|357.94|360.56|358.16|360.78|358.38|360.34|357.94|0
1649786190000|2022-04-12 17:56:30|359.89|357.49|359.89|357.49|359.89|357.49|359.67|357.27|0
1649786200000|2022-04-12 17:56:40|359.67|357.27|360.12|357.72|360.12|357.72|359.67|357.27|0
1649786220000|2022-04-12 17:57:00|360.34|357.94|360.34|357.94|360.78|358.38|360.34|357.94|0
1649786230000|2022-04-12 17:57:10|360.78|358.38|360.78|358.38|360.78|358.38|360.56|358.16|0
1649786240000|2022-04-12 17:57:20|361.01|358.61|361.23|358.83|361.23|358.83|360.78|358.38|0
1649786250000|2022-04-12 17:57:30|360.78|358.38|360.78|358.38|360.78|358.38|360.56|358.16|0
1649786260000|2022-04-12 17:57:40|361.01|358.61|361.45|359.05|361.45|359.05|361.01|358.61|0
1649786270000|2022-04-12 17:57:50|361.23|358.83|361.45|359.05|361.45|359.05|361.23|358.83|0
1649786280000|2022-04-12 17:58:00|361.23|358.83|361.01|358.61|361.45|359.05|361.01|358.61|0
1649786290000|2022-04-12 17:58:10|361.45|359.05|361.67|359.27|361.67|359.27|361.45|359.05|0
1649786300000|2022-04-12 17:58:20|361.45|359.05|360.78|358.38|361.45|359.05|360.78|358.38|0
1649786310000|2022-04-12 17:58:30|360.56|358.16|360.78|358.38|361.01|358.61|360.56|358.16|0
1649786320000|2022-04-12 17:58:40|360.34|357.94|360.56|358.16|360.78|358.38|360.34|357.94|0
1649786330000|2022-04-12 17:58:50|361.23|358.83|360.78|358.38|361.23|358.83|360.56|358.16|0
1649786340000|2022-04-12 17:59:00|360.63|358.23|361.71|359.31|361.93|359.53|360.63|358.23|0
1649786350000|2022-04-12 17:59:10|361.93|359.53|361.85|359.45|361.93|359.53|361.71|359.31|0
1649786360000|2022-04-12 17:59:20|361.63|359.23|361.63|359.23|361.63|359.23|361.41|359.01|0
1649786370000|2022-04-12 17:59:30|361.41|359.01|361.19|358.79|361.41|359.01|360.75|358.35|0
1649786380000|2022-04-12 17:59:40|361.63|359.23|362.07|359.67|362.29|359.89|361.63|359.23|0
1649786390000|2022-04-12 17:59:50|361.85|359.45|361.41|359.01|361.85|359.45|361.41|359.01|0
1649786400000|2022-04-12 18:00:00|361.19|358.79|361.41|359.01|361.85|359.45|361.19|358.79|0
1649786410000|2022-04-12 18:00:10|362.51|360.11|362.29|359.89|362.51|360.11|362.07|359.67|0
1649786420000|2022-04-12 18:00:20|362.73|360.33|362.73|360.33|362.96|360.56|362.51|360.11|0
1649786430000|2022-04-12 18:00:30|362.96|360.56|362.96|360.56|363.18|360.78|362.96|360.56|0
1649786440000|2022-04-12 18:00:40|363.07|360.67|363.51|361.11|364.06|361.66|363.07|360.67|0
1649786450000|2022-04-12 18:00:50|363.18|360.78|363.18|360.78|363.18|360.78|362.73|360.33|0
1649786460000|2022-04-12 18:01:00|362.73|360.33|362.96|360.56|362.96|360.56|362.73|360.33|0
1649786470000|2022-04-12 18:01:10|363.62|361.22|364.72|362.32|364.72|362.32|363.62|361.22|0
1649786480000|2022-04-12 18:01:20|364.5|362.1|363.62|361.22|364.5|362.1|363.62|361.22|0
1649786490000|2022-04-12 18:01:30|363.4|361|363.18|360.78|363.4|361|362.95|360.55|0
1649786500000|2022-04-12 18:01:40|363.4|361|363.18|360.78|363.4|361|363.18|360.78|0
1649786510000|2022-04-12 18:01:50|363.4|361|363.4|361|363.62|361.22|363.4|361|0
1649786520000|2022-04-12 18:02:00|363.62|361.22|363.62|361.22|364.06|361.66|363.62|361.22|0
1649786530000|2022-04-12 18:02:10|363.4|361|363.84|361.44|363.84|361.44|363.4|361|0
1649786540000|2022-04-12 18:02:20|363.62|361.22|362.41|360.01|363.62|361.22|362.41|360.01|0
1649786550000|2022-04-12 18:02:30|362.51|360.11|362.51|360.11|362.51|360.11|362.29|359.89|0
1649786560000|2022-04-12 18:02:40|362.95|360.55|362.73|360.33|362.95|360.55|362.73|360.33|0
1649786570000|2022-04-12 18:02:50|362.95|360.55|362.73|360.33|362.95|360.55|362.73|360.33|0
1649786580000|2022-04-12 18:03:00|362.07|359.67|362.29|359.89|362.29|359.89|362.07|359.67|0
1649786590000|2022-04-12 18:03:10|362.07|359.67|362.07|359.67|362.07|359.67|361.97|359.57|0
1649786600000|2022-04-12 18:03:20|361.85|359.45|361.19|358.79|361.85|359.45|361.19|358.79|0
1649786610000|2022-04-12 18:03:30|360.97|358.57|360.75|358.35|360.97|358.57|360.75|358.35|0
1649786620000|2022-04-12 18:03:40|360.97|358.57|360.97|358.57|361.19|358.79|360.97|358.57|0
1649786630000|2022-04-12 18:03:50|360.75|358.35|361.08|358.68|361.41|359.01|360.75|358.35|0
1649786640000|2022-04-12 18:04:00|360.97|358.57|360.75|358.35|361.19|358.79|360.75|358.35|0
1649786650000|2022-04-12 18:04:10|360.64|358.24|360.09|357.69|360.75|358.35|360.09|357.69|0
1649786660000|2022-04-12 18:04:20|359.87|357.47|359.87|357.47|359.87|357.47|359.43|357.03|0
1649786670000|2022-04-12 18:04:30|359.65|357.25|359.43|357.03|359.87|357.47|359.43|357.03|0
1649786680000|2022-04-12 18:04:40|359.65|357.25|358.99|356.59|359.65|357.25|358.99|356.59|0
1649786690000|2022-04-12 18:04:50|358.55|356.15|358.33|355.93|358.55|356.15|358.11|355.71|0
1649786700000|2022-04-12 18:05:00|358.77|356.37|358.33|355.93|358.99|356.59|358.33|355.93|0
1649786710000|2022-04-12 18:05:10|358.77|356.37|359.21|356.81|359.43|357.03|358.77|356.37|0
1649786720000|2022-04-12 18:05:20|358.77|356.37|358.77|356.37|358.88|356.48|358.55|356.15|0
1649786730000|2022-04-12 18:05:30|358.55|356.15|357.89|355.49|358.55|356.15|357.89|355.49|0
1649786740000|2022-04-12 18:05:40|357.67|355.27|356.79|354.39|357.67|355.27|356.79|354.39|0
1649786750000|2022-04-12 18:05:50|356.13|353.73|356.79|354.39|356.79|354.39|356.13|353.73|0
1649786760000|2022-04-12 18:06:00|357.45|355.05|356.57|354.17|357.45|355.05|356.35|353.95|0
1649786770000|2022-04-12 18:06:10|356.24|353.84|355.91|353.51|356.35|353.95|355.91|353.51|0
1649786780000|2022-04-12 18:06:20|356.13|353.73|356.13|353.73|356.13|353.73|355.91|353.51|0
1649786790000|2022-04-12 18:06:30|356.35|353.95|356.35|353.95|356.35|353.95|356.02|353.62|0
1649786800000|2022-04-12 18:06:40|356.13|353.73|355.69|353.29|356.13|353.73|355.69|353.29|0
1649786810000|2022-04-12 18:06:50|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1649786820000|2022-04-12 18:07:00|356.13|353.73|356.68|354.28|356.68|354.28|355.69|353.29|0
1649786830000|2022-04-12 18:07:10|356.57|354.17|355.47|353.07|356.57|354.17|355.47|353.07|0
1649786840000|2022-04-12 18:07:20|356.13|353.73|355.47|353.07|356.35|353.95|355.47|353.07|0
1649786850000|2022-04-12 18:07:30|355.25|352.85|355.69|353.29|355.69|353.29|355.25|352.85|0
1649786860000|2022-04-12 18:07:40|356.13|353.73|355.47|353.07|356.24|353.84|355.47|353.07|0
1649786870000|2022-04-12 18:07:50|355.25|352.85|355.69|353.29|355.69|353.29|355.25|352.85|0
1649786880000|2022-04-12 18:08:00|355.47|353.07|355.25|352.85|355.47|353.07|355.25|352.85|0
1649786890000|2022-04-12 18:08:10|355.03|352.63|355.25|352.85|355.25|352.85|355.03|352.63|0
1649786900000|2022-04-12 18:08:20|355.36|352.96|356.13|353.73|356.13|353.73|355.36|352.96|0
1649786910000|2022-04-12 18:08:30|355.91|353.51|355.69|353.29|355.91|353.51|355.69|353.29|0
1649786920000|2022-04-12 18:08:40|355.91|353.51|356.57|354.17|356.57|354.17|355.91|353.51|0
1649786930000|2022-04-12 18:08:50|356.68|354.28|357.01|354.61|357.01|354.61|356.68|354.28|0
1649786940000|2022-04-12 18:09:00|357.23|354.83|357.56|355.16|357.56|355.16|357.23|354.83|0
1649786950000|2022-04-12 18:09:10|357.66|355.26|357.88|355.48|357.88|355.48|357.66|355.26|0
1649786960000|2022-04-12 18:09:20|359.42|357.02|358.76|356.36|359.42|357.02|358.76|356.36|0
1649786970000|2022-04-12 18:09:30|358.54|356.14|358.1|355.7|358.54|356.14|358.1|355.7|0
1649786980000|2022-04-12 18:09:40|357.88|355.48|357.66|355.26|357.88|355.48|357.45|355.05|0
1649786990000|2022-04-12 18:09:50|357.88|355.48|357.88|355.48|357.88|355.48|357.88|355.48|0
1649787000000|2022-04-12 18:10:00|358.1|355.7|358.32|355.92|358.32|355.92|358.1|355.7|0
1649787010000|2022-04-12 18:10:10|358.1|355.7|358.76|356.36|358.76|356.36|358.1|355.7|0
1649787020000|2022-04-12 18:10:20|359.2|356.8|359.42|357.02|359.42|357.02|359.2|356.8|0
1649787030000|2022-04-12 18:10:30|358.98|356.58|359.1|356.7|359.1|356.7|358.76|356.36|0
1649787040000|2022-04-12 18:10:40|358.98|356.58|359.64|357.24|359.64|357.24|358.98|356.58|0
1649787050000|2022-04-12 18:10:50|359.86|357.46|360.08|357.68|360.08|357.68|359.86|357.46|0
1649787060000|2022-04-12 18:11:00|359.42|357.02|359.86|357.46|360.08|357.68|359.42|357.02|0
1649787070000|2022-04-12 18:11:10|360.2|357.8|360.53|358.13|360.53|358.13|360.2|357.8|0
1649787080000|2022-04-12 18:11:20|360.3|357.9|360.3|357.9|360.3|357.9|360.2|357.8|0
1649787090000|2022-04-12 18:11:30|360.42|358.02|360.3|357.9|360.42|358.02|360.3|357.9|0
1649787100000|2022-04-12 18:11:40|359.64|357.24|359.64|357.24|359.64|357.24|359.42|357.02|0
1649787110000|2022-04-12 18:11:50|359.76|357.36|360.08|357.68|360.08|357.68|359.64|357.24|0
1649787120000|2022-04-12 18:12:00|360.3|357.9|360.53|358.13|360.53|358.13|360.3|357.9|0
1649787130000|2022-04-12 18:12:10|360.3|357.9|360.75|358.35|360.75|358.35|360.08|357.68|0
1649787140000|2022-04-12 18:12:20|361.19|358.79|360.53|358.13|361.19|358.79|360.53|358.13|0
1649787150000|2022-04-12 18:12:30|360.64|358.24|360.42|358.02|360.75|358.35|360.42|358.02|0
1649787160000|2022-04-12 18:12:40|360.52|358.12|360.97|358.57|360.97|358.57|360.52|358.12|0
1649787170000|2022-04-12 18:12:50|360.75|358.35|361.41|359.01|361.41|359.01|360.75|358.35|0
1649787180000|2022-04-12 18:13:00|361.63|359.23|362.07|359.67|362.07|359.67|361.41|359.01|0
1649787190000|2022-04-12 18:13:10|361.85|359.45|362.51|360.11|362.51|360.11|361.85|359.45|0
1649787200000|2022-04-12 18:13:20|362.29|359.89|362.29|359.89|362.73|360.33|362.29|359.89|0
1649787210000|2022-04-12 18:13:30|362.51|360.11|362.51|360.11|362.51|360.11|362.29|359.89|0
1649787220000|2022-04-12 18:13:40|362.29|359.89|361.63|359.23|362.29|359.89|361.63|359.23|0
1649787230000|2022-04-12 18:13:50|361.41|359.01|361.63|359.23|361.63|359.23|361.41|359.01|0
1649787240000|2022-04-12 18:14:00|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1649787250000|2022-04-12 18:14:10|362.95|360.55|362.51|360.11|362.95|360.55|362.07|359.67|0
1649787260000|2022-04-12 18:14:20|362.73|360.33|362.73|360.33|362.95|360.55|362.73|360.33|0
1649787270000|2022-04-12 18:14:30|362.51|360.11|363.84|361.44|363.84|361.44|362.51|360.11|0
1649787280000|2022-04-12 18:14:40|363.73|361.33|364.28|361.88|364.28|361.88|363.73|361.33|0
1649787290000|2022-04-12 18:14:50|364.5|362.1|364.94|362.54|364.94|362.54|364.5|362.1|0
1649787300000|2022-04-12 18:15:00|365.16|362.76|365.38|362.98|365.38|362.98|365.16|362.76|0
1649787310000|2022-04-12 18:15:10|365.83|363.43|365.94|363.54|366.05|363.65|365.83|363.43|0
1649787320000|2022-04-12 18:15:20|365.6|363.2|365.83|363.43|365.83|363.43|365.16|362.76|0
1649787330000|2022-04-12 18:15:30|366.49|364.09|366.49|364.09|366.49|364.09|366.05|363.65|0
1649787340000|2022-04-12 18:15:40|366.71|364.31|366.49|364.09|366.71|364.31|366.49|364.09|0
1649787350000|2022-04-12 18:15:50|366.71|364.31|367.6|365.2|367.6|365.2|366.71|364.31|0
1649787360000|2022-04-12 18:16:00|367.38|364.98|367.6|365.2|367.6|365.2|367.38|364.98|0
1649787370000|2022-04-12 18:16:10|368.04|365.64|368.71|366.31|368.71|366.31|368.04|365.64|0
1649787380000|2022-04-12 18:16:20|368.26|365.86|368.49|366.09|368.49|366.09|368.26|365.86|0
1649787390000|2022-04-12 18:16:30|367.82|365.42|368.26|365.86|368.26|365.86|367.82|365.42|0
1649787400000|2022-04-12 18:16:40|368.04|365.64|368.04|365.64|368.04|365.64|367.82|365.42|0
1649787410000|2022-04-12 18:16:50|367.82|365.42|367.16|364.76|368.04|365.64|367.16|364.76|0
1649787420000|2022-04-12 18:17:00|367.88|365.48|368.1|365.7|368.32|365.92|367.88|365.48|0
1649787430000|2022-04-12 18:17:10|367.66|365.26|367.66|365.26|367.88|365.48|367.66|365.26|0
1649787440000|2022-04-12 18:17:20|367.22|364.82|367.22|364.82|367.33|364.93|367.22|364.82|0
1649787450000|2022-04-12 18:17:30|367.66|365.26|368.66|366.26|368.66|366.26|367.66|365.26|0
1649787460000|2022-04-12 18:17:40|368.54|366.14|368.32|365.92|368.88|366.48|368.32|365.92|0
1649787470000|2022-04-12 18:17:50|368.44|366.04|368.54|366.14|368.76|366.36|368.44|366.04|0
1649787480000|2022-04-12 18:18:00|369.65|367.25|370.09|367.69|370.09|367.69|369.65|367.25|0
1649787490000|2022-04-12 18:18:10|369.87|367.47|370.31|367.91|370.53|368.13|369.87|367.47|0
1649787500000|2022-04-12 18:18:20|370.53|368.13|370.09|367.69|370.53|368.13|370.09|367.69|0
1649787510000|2022-04-12 18:18:30|369.87|367.47|370.21|367.81|370.21|367.81|369.87|367.47|0
1649787520000|2022-04-12 18:18:40|370.31|367.91|370.09|367.69|370.53|368.13|370.09|367.69|0
1649787530000|2022-04-12 18:18:50|369.43|367.03|369.2|366.8|369.43|367.03|368.98|366.58|0
1649787540000|2022-04-12 18:19:00|368.98|366.58|369.65|367.25|370.09|367.69|368.98|366.58|0
1649787550000|2022-04-12 18:19:10|369.87|367.47|369.87|367.47|370.09|367.69|369.87|367.47|0
1649787560000|2022-04-12 18:19:20|370.31|367.91|369.65|367.25|370.53|368.13|369.65|367.25|0
1649787570000|2022-04-12 18:19:30|370.09|367.69|369.87|367.47|370.09|367.69|369.87|367.47|0
1649787580000|2022-04-12 18:19:40|369.65|367.25|369.2|366.8|369.65|367.25|369.2|366.8|0
1649787590000|2022-04-12 18:19:50|368.98|366.58|369.43|367.03|369.43|367.03|368.98|366.58|0
1649787600000|2022-04-12 18:20:00|369.87|367.47|369.65|367.25|369.87|367.47|369.43|367.03|0
1649787610000|2022-04-12 18:20:10|369.87|367.47|369.87|367.47|369.87|367.47|369.65|367.25|0
1649787620000|2022-04-12 18:20:20|369.65|367.25|368.54|366.14|369.65|367.25|368.54|366.14|0
1649787630000|2022-04-12 18:20:30|367.88|365.48|368.1|365.7|368.32|365.92|367.88|365.48|0
1649787640000|2022-04-12 18:20:40|368.54|366.14|367.88|365.48|368.54|366.14|367.88|365.48|0
1649787650000|2022-04-12 18:20:50|367.22|364.82|366.89|364.49|367.22|364.82|366.77|364.37|0
1649787660000|2022-04-12 18:21:00|366.77|364.37|367.22|364.82|367.22|364.82|366.77|364.37|0
1649787670000|2022-04-12 18:21:10|366.55|364.15|367.22|364.82|367.44|365.04|366.55|364.15|0
1649787680000|2022-04-12 18:21:20|366.99|364.59|366.99|364.59|366.99|364.59|366.99|364.59|0
1649787690000|2022-04-12 18:21:30|367.33|364.93|368.32|365.92|368.32|365.92|367.33|364.93|0
1649787700000|2022-04-12 18:21:40|368.76|366.36|368.54|366.14|368.76|366.36|368.54|366.14|0
1649787710000|2022-04-12 18:21:50|368.1|365.7|368.76|366.36|368.76|366.36|368.1|365.7|0
1649787720000|2022-04-12 18:22:00|368.1|365.7|368.54|366.14|368.54|366.14|368.1|365.7|0
1649787730000|2022-04-12 18:22:10|368.32|365.92|368.43|366.03|368.43|366.03|367.88|365.48|0
1649787740000|2022-04-12 18:22:20|368.1|365.7|367.88|365.48|368.32|365.92|367.88|365.48|0
1649787750000|2022-04-12 18:22:30|368.21|365.81|368.43|366.03|368.43|366.03|368.21|365.81|0
1649787760000|2022-04-12 18:22:40|368.1|365.7|368.98|366.58|368.98|366.58|368.1|365.7|0
1649787770000|2022-04-12 18:22:50|369.2|366.8|369.65|367.25|369.65|367.25|368.98|366.58|0
1649787780000|2022-04-12 18:23:00|369.87|367.47|369.65|367.25|369.87|367.47|369.2|366.8|0
1649787790000|2022-04-12 18:23:10|369.2|366.8|369.42|367.02|369.42|367.02|369.2|366.8|0
1649787800000|2022-04-12 18:23:20|369.65|367.25|369.65|367.25|369.65|367.25|369.42|367.02|0
1649787810000|2022-04-12 18:23:30|369.87|367.47|369.87|367.47|369.87|367.47|369.65|367.25|0
1649787820000|2022-04-12 18:23:40|370.09|367.69|370.09|367.69|370.09|367.69|370.09|367.69|0
1649787830000|2022-04-12 18:23:50|370.31|367.91|370.53|368.13|370.53|368.13|370.31|367.91|0
1649787840000|2022-04-12 18:24:00|370.75|368.35|370.53|368.13|370.75|368.35|370.53|368.13|0
1649787850000|2022-04-12 18:24:10|369.65|367.25|369.42|367.02|369.65|367.25|369.2|366.8|0
1649787860000|2022-04-12 18:24:20|369.2|366.8|370.31|367.91|370.31|367.91|369.2|366.8|0
1649787870000|2022-04-12 18:24:30|369.42|367.02|369.2|366.8|369.42|367.02|368.98|366.58|0
1649787880000|2022-04-12 18:24:40|370.09|367.69|370.09|367.69|370.09|367.69|370.09|367.69|0
1649787890000|2022-04-12 18:24:50|370.31|367.91|370.31|367.91|370.31|367.91|370.09|367.69|0
1649787900000|2022-04-12 18:25:00|370.75|368.35|370.75|368.35|370.97|368.57|370.31|367.91|0
1649787910000|2022-04-12 18:25:10|370.97|368.57|370.53|368.13|370.97|368.57|370.53|368.13|0
1649787920000|2022-04-12 18:25:20|370.2|367.8|370.53|368.13|370.75|368.35|370.2|367.8|0
1649787930000|2022-04-12 18:25:30|370.31|367.91|370.09|367.69|370.31|367.91|369.87|367.47|0
1649787940000|2022-04-12 18:25:40|369.65|367.25|369.1|366.7|369.65|367.25|369.1|366.7|0
1649787950000|2022-04-12 18:25:50|368.98|366.58|369.87|367.47|369.87|367.47|368.98|366.58|0
1649787960000|2022-04-12 18:26:00|369.65|367.25|369.87|367.47|369.87|367.47|369.65|367.25|0
1649787970000|2022-04-12 18:26:10|369.54|367.14|369.65|367.25|369.65|367.25|369.42|367.02|0
1649787980000|2022-04-12 18:26:20|370.09|367.69|369.76|367.36|370.09|367.69|369.76|367.36|0
1649787990000|2022-04-12 18:26:30|369.65|367.25|370.09|367.69|370.09|367.69|369.42|367.02|0
1649788000000|2022-04-12 18:26:40|369.87|367.47|369.87|367.47|369.87|367.47|369.65|367.25|0
1649788010000|2022-04-12 18:26:50|369.65|367.25|369.2|366.8|369.65|367.25|369.2|366.8|0
1649788020000|2022-04-12 18:27:00|369.87|367.47|369.42|367.02|369.87|367.47|369.2|366.8|0
1649788030000|2022-04-12 18:27:10|369.64|367.24|370.09|367.69|370.09|367.69|369.64|367.24|0
1649788040000|2022-04-12 18:27:20|370.53|368.13|370.09|367.69|370.53|368.13|370.09|367.69|0
1649788050000|2022-04-12 18:27:30|370.31|367.91|369.42|367.02|370.31|367.91|369.42|367.02|0
1649788060000|2022-04-12 18:27:40|369.76|367.36|369.76|367.36|369.76|367.36|369.64|367.24|0
1649788070000|2022-04-12 18:27:50|369.42|367.02|368.98|366.58|369.42|367.02|368.98|366.58|0
1649788080000|2022-04-12 18:28:00|369.2|366.8|369.42|367.02|369.42|367.02|369.2|366.8|0
1649788090000|2022-04-12 18:28:10|369.87|367.47|369.42|367.02|369.87|367.47|369.42|367.02|0
1649788100000|2022-04-12 18:28:20|369.2|366.8|369.42|367.02|369.42|367.02|368.98|366.58|0
1649788110000|2022-04-12 18:28:30|369.2|366.8|369.64|367.24|369.64|367.24|369.2|366.8|0
1649788120000|2022-04-12 18:28:40|369.42|367.02|370.2|367.8|370.2|367.8|369.42|367.02|0
1649788130000|2022-04-12 18:28:50|370.31|367.91|369.76|367.36|370.31|367.91|369.64|367.24|0
1649788140000|2022-04-12 18:29:00|369.87|367.47|370.09|367.69|370.2|367.8|369.87|367.47|0
1649788150000|2022-04-12 18:29:10|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1649788160000|2022-04-12 18:29:20|370.31|367.91|370.97|368.57|370.97|368.57|370.31|367.91|0
1649788170000|2022-04-12 18:29:30|371.19|368.79|371.64|369.24|371.64|369.24|371.19|368.79|0
1649788180000|2022-04-12 18:29:40|371.42|369.02|372.08|369.68|372.08|369.68|371.42|369.02|0
1649788190000|2022-04-12 18:29:50|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1649788200000|2022-04-12 18:30:00|371.86|369.46|372.3|369.9|372.3|369.9|371.86|369.46|0
1649788210000|2022-04-12 18:30:10|371.64|369.24|371.42|369.02|371.86|369.46|371.42|369.02|0
1649788220000|2022-04-12 18:30:20|371.09|368.69|371.19|368.79|371.19|368.79|371.09|368.69|0
1649788230000|2022-04-12 18:30:30|371.86|369.46|372.08|369.68|372.08|369.68|371.86|369.46|0
1649788240000|2022-04-12 18:30:40|372.3|369.9|372.3|369.9|372.3|369.9|372.08|369.68|0
1649788250000|2022-04-12 18:30:50|372.08|369.68|372.3|369.9|372.3|369.9|372.08|369.68|0
1649788260000|2022-04-12 18:31:00|373.19|370.79|371.19|368.79|373.19|370.79|371.19|368.79|0
1649788270000|2022-04-12 18:31:10|370.97|368.57|371.42|369.02|371.42|369.02|370.97|368.57|0
1649788280000|2022-04-12 18:31:20|370.53|368.13|370.31|367.91|370.75|368.35|370.31|367.91|0
1649788290000|2022-04-12 18:31:30|370.64|368.24|370.31|367.91|370.64|368.24|370.31|367.91|0
1649788300000|2022-04-12 18:31:40|370.53|368.13|370.09|367.69|370.53|368.13|370.09|367.69|0
1649788310000|2022-04-12 18:31:50|370.31|367.91|370.53|368.13|370.97|368.57|370.31|367.91|0
1649788320000|2022-04-12 18:32:00|370.31|367.91|370.09|367.69|370.31|367.91|370.09|367.69|0
1649788330000|2022-04-12 18:32:10|370.2|367.8|370.97|368.57|370.97|368.57|370.2|367.8|0
1649788340000|2022-04-12 18:32:20|371.31|368.91|371.86|369.46|372.08|369.68|371.31|368.91|0
1649788350000|2022-04-12 18:32:30|371.64|369.24|372.97|370.57|372.97|370.57|371.64|369.24|0
1649788360000|2022-04-12 18:32:40|372.75|370.35|373.85|371.45|373.85|371.45|372.75|370.35|0
1649788370000|2022-04-12 18:32:50|374.08|371.68|374.52|372.12|374.86|372.46|374.08|371.68|0
1649788380000|2022-04-12 18:33:00|374.64|372.24|375.86|373.46|375.86|373.46|374.64|372.24|0
1649788390000|2022-04-12 18:33:10|376.08|373.68|375.63|373.23|376.08|373.68|375.63|373.23|0
1649788400000|2022-04-12 18:33:20|375.41|373.01|375.41|373.01|375.41|373.01|375.19|372.79|0
1649788410000|2022-04-12 18:33:30|375.85|373.45|375.19|372.79|375.85|373.45|375.19|372.79|0
1649788420000|2022-04-12 18:33:40|375.63|373.23|375.85|373.45|375.85|373.45|375.63|373.23|0
1649788430000|2022-04-12 18:33:50|375.63|373.23|376.08|373.68|376.08|373.68|375.63|373.23|0
1649788440000|2022-04-12 18:34:00|375.85|373.45|376.08|373.68|376.08|373.68|375.63|373.23|0
1649788450000|2022-04-12 18:34:10|376.3|373.9|375.41|373.01|376.3|373.9|375.19|372.79|0
1649788460000|2022-04-12 18:34:20|374.74|372.34|374.08|371.68|374.97|372.57|374.08|371.68|0
1649788470000|2022-04-12 18:34:30|374.19|371.79|373.41|371.01|374.19|371.79|373.41|371.01|0
1649788480000|2022-04-12 18:34:40|373.19|370.79|370.53|368.13|373.19|370.79|370.53|368.13|0
1649788490000|2022-04-12 18:34:50|371.41|369.01|370.97|368.57|371.41|369.01|370.97|368.57|0
1649788500000|2022-04-12 18:35:00|371.64|369.24|371.19|368.79|372.3|369.9|371.19|368.79|0
1649788510000|2022-04-12 18:35:10|371.64|369.24|372.97|370.57|372.97|370.57|371.64|369.24|0
1649788520000|2022-04-12 18:35:20|372.86|370.46|372.64|370.24|373.19|370.79|372.64|370.24|0
1649788530000|2022-04-12 18:35:30|372.3|369.9|371.86|369.46|372.3|369.9|371.86|369.46|0
1649788540000|2022-04-12 18:35:40|371.64|369.24|370.31|367.91|371.64|369.24|370.09|367.69|0
1649788550000|2022-04-12 18:35:50|370.09|367.69|369.2|366.8|370.09|367.69|369.2|366.8|0
1649788560000|2022-04-12 18:36:00|368.98|366.58|369.2|366.8|369.2|366.8|368.98|366.58|0
1649788570000|2022-04-12 18:36:10|369.64|367.24|369.2|366.8|369.64|367.24|368.98|366.58|0
1649788580000|2022-04-12 18:36:20|369.42|367.02|370.08|367.68|370.08|367.68|369.42|367.02|0
1649788590000|2022-04-12 18:36:30|370.31|367.91|369.64|367.24|370.31|367.91|369.64|367.24|0
1649788600000|2022-04-12 18:36:40|369.42|367.02|369.2|366.8|369.64|367.24|369.2|366.8|0
1649788610000|2022-04-12 18:36:50|369.64|367.24|369.64|367.24|369.64|367.24|369.42|367.02|0
1649788620000|2022-04-12 18:37:00|370.08|367.68|369.42|367.02|370.08|367.68|368.76|366.36|0
1649788630000|2022-04-12 18:37:10|369.2|366.8|368.32|365.92|369.42|367.02|368.32|365.92|0
1649788640000|2022-04-12 18:37:20|368.09|365.69|367.87|365.47|368.32|365.92|367.87|365.47|0
1649788650000|2022-04-12 18:37:30|368.09|365.69|368.09|365.69|368.09|365.69|367.65|365.25|0
1649788660000|2022-04-12 18:37:40|367.87|365.47|369.64|367.24|369.64|367.24|367.87|365.47|0
1649788670000|2022-04-12 18:37:50|369.42|367.02|369.64|367.24|369.86|367.46|369.42|367.02|0
1649788680000|2022-04-12 18:38:00|369.86|367.46|369.42|367.02|369.86|367.46|369.42|367.02|0
1649788690000|2022-04-12 18:38:10|370.31|367.91|370.53|368.13|370.53|368.13|370.31|367.91|0
1649788700000|2022-04-12 18:38:20|370.31|367.91|369.42|367.02|370.53|368.13|369.42|367.02|0
1649788710000|2022-04-12 18:38:30|369.64|367.24|370.31|367.91|370.31|367.91|369.64|367.24|0
1649788720000|2022-04-12 18:38:40|370.2|367.8|370.53|368.13|370.53|368.13|370.08|367.68|0
1649788730000|2022-04-12 18:38:50|369.86|367.46|369.42|367.02|369.86|367.46|369.2|366.8|0
1649788740000|2022-04-12 18:39:00|368.98|366.58|369.86|367.46|369.86|367.46|368.76|366.36|0
1649788750000|2022-04-12 18:39:10|370.31|367.91|370.31|367.91|370.53|368.13|370.31|367.91|0
1649788760000|2022-04-12 18:39:20|370.53|368.13|369.98|367.58|370.53|368.13|369.86|367.46|0
1649788770000|2022-04-12 18:39:30|369.86|367.46|369.86|367.46|370.08|367.68|369.64|367.24|0
1649788780000|2022-04-12 18:39:40|370.08|367.68|370.53|368.13|370.53|368.13|370.08|367.68|0
1649788790000|2022-04-12 18:39:50|370.75|368.35|371.19|368.79|371.19|368.79|370.53|368.13|0
1649788800000|2022-04-12 18:40:00|371.63|369.23|370.53|368.13|371.63|369.23|370.53|368.13|0
1649788810000|2022-04-12 18:40:10|370.08|367.68|370.97|368.57|370.97|368.57|369.86|367.46|0
1649788820000|2022-04-12 18:40:20|370.31|367.91|370.97|368.57|370.97|368.57|370.31|367.91|0
1649788830000|2022-04-12 18:40:30|371.41|369.01|371.19|368.79|371.41|369.01|370.97|368.57|0
1649788840000|2022-04-12 18:40:40|371.41|369.01|371.63|369.23|371.63|369.23|371.41|369.01|0
1649788850000|2022-04-12 18:40:50|371.86|369.46|372.96|370.56|372.96|370.56|371.86|369.46|0
1649788860000|2022-04-12 18:41:00|372.3|369.9|371.41|369.01|372.3|369.9|371.41|369.01|0
1649788870000|2022-04-12 18:41:10|371.19|368.79|371.19|368.79|371.19|368.79|371.19|368.79|0
1649788880000|2022-04-12 18:41:20|371.63|369.23|371.19|368.79|371.86|369.46|371.19|368.79|0
1649788890000|2022-04-12 18:41:30|371.41|369.01|371.31|368.91|371.41|369.01|370.75|368.35|0
1649788900000|2022-04-12 18:41:40|370.97|368.57|370.64|368.24|370.97|368.57|370.53|368.13|0
1649788910000|2022-04-12 18:41:50|370.75|368.35|370.64|368.24|371.19|368.79|370.64|368.24|0
1649788920000|2022-04-12 18:42:00|370.75|368.35|370.08|367.68|370.75|368.35|370.08|367.68|0
1649788930000|2022-04-12 18:42:10|370.53|368.13|370.53|368.13|371.19|368.79|370.53|368.13|0
1649788940000|2022-04-12 18:42:20|370.97|368.57|372.08|369.68|372.08|369.68|370.97|368.57|0
1649788950000|2022-04-12 18:42:30|371.63|369.23|372.08|369.68|372.08|369.68|371.63|369.23|0
1649788960000|2022-04-12 18:42:40|371.63|369.23|371.63|369.23|372.08|369.68|371.63|369.23|0
1649788970000|2022-04-12 18:42:50|372.08|369.68|372.3|369.9|372.52|370.12|372.08|369.68|0
1649788980000|2022-04-12 18:43:00|372.74|370.34|372.74|370.34|372.74|370.34|372.52|370.12|0
1649788990000|2022-04-12 18:43:10|373.19|370.79|374.07|371.67|374.07|371.67|373.19|370.79|0
1649789000000|2022-04-12 18:43:20|374.3|371.9|374.07|371.67|374.52|372.12|374.07|371.67|0
1649789010000|2022-04-12 18:43:30|374.3|371.9|374.07|371.67|374.3|371.9|374.07|371.67|0
1649789020000|2022-04-12 18:43:40|374.3|371.9|374.3|371.9|374.52|372.12|373.85|371.45|0
1649789030000|2022-04-12 18:43:50|374.07|371.67|373.85|371.45|374.07|371.67|373.85|371.45|0
1649789040000|2022-04-12 18:44:00|374.3|371.9|374.52|372.12|374.74|372.34|374.3|371.9|0
1649789050000|2022-04-12 18:44:10|374.19|371.79|374.52|372.12|374.52|372.12|374.19|371.79|0
1649789060000|2022-04-12 18:44:20|373.63|371.23|372.52|370.12|373.63|371.23|372.52|370.12|0
1649789070000|2022-04-12 18:44:30|374.3|371.9|373.41|371.01|374.3|371.9|373.41|371.01|0
1649789080000|2022-04-12 18:44:40|373.52|371.12|373.19|370.79|373.52|371.12|373.19|370.79|0
1649789090000|2022-04-12 18:44:50|372.3|369.9|372.52|370.12|372.52|370.12|372.3|369.9|0
1649789100000|2022-04-12 18:45:00|372.08|369.68|370.75|368.35|372.08|369.68|369.86|367.46|0
1649789110000|2022-04-12 18:45:10|370.97|368.57|368.31|365.91|370.97|368.57|368.31|365.91|0
1649789120000|2022-04-12 18:45:20|368.53|366.13|368.65|366.25|368.76|366.36|368.43|366.03|0
1649789130000|2022-04-12 18:45:30|368.76|366.36|367.87|365.47|368.76|366.36|367.87|365.47|0
1649789140000|2022-04-12 18:45:40|368.53|366.13|368.31|365.91|368.76|366.36|368.31|365.91|0
1649789150000|2022-04-12 18:45:50|368.09|365.69|368.53|366.13|368.53|366.13|368.09|365.69|0
1649789160000|2022-04-12 18:46:00|368.75|366.35|369.86|367.46|369.86|367.46|368.75|366.35|0
1649789170000|2022-04-12 18:46:10|370.08|367.68|368.75|366.35|370.08|367.68|368.75|366.35|0
1649789180000|2022-04-12 18:46:20|368.31|365.91|369.2|366.8|369.2|366.8|368.09|365.69|0
1649789190000|2022-04-12 18:46:30|369.64|367.24|368.53|366.13|369.64|367.24|368.53|366.13|0
1649789200000|2022-04-12 18:46:40|368.31|365.91|367.87|365.47|368.31|365.91|367.87|365.47|0
1649789210000|2022-04-12 18:46:50|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1649789220000|2022-04-12 18:47:00|366.99|364.59|365.88|363.48|366.99|364.59|365.88|363.48|0
1649789230000|2022-04-12 18:47:10|366|363.6|365.66|363.26|366.1|363.7|365.44|363.04|0
1649789240000|2022-04-12 18:47:20|366.33|363.93|367.21|364.81|367.21|364.81|366.33|363.93|0
1649789250000|2022-04-12 18:47:30|367.43|365.03|367.43|365.03|367.54|365.14|367.43|365.03|0
1649789260000|2022-04-12 18:47:40|367.76|365.36|367.43|365.03|367.76|365.36|367.43|365.03|0
1649789270000|2022-04-12 18:47:50|367.1|364.7|366.88|364.48|367.21|364.81|366.33|363.93|0
1649789280000|2022-04-12 18:48:00|366.99|364.59|368.09|365.69|368.09|365.69|366.99|364.59|0
1649789290000|2022-04-12 18:48:10|367.87|365.47|369.42|367.02|369.42|367.02|367.87|365.47|0
1649789300000|2022-04-12 18:48:20|370.2|367.8|369.2|366.8|370.2|367.8|369.2|366.8|0
1649789310000|2022-04-12 18:48:30|369.42|367.02|368.53|366.13|369.42|367.02|368.53|366.13|0
1649789320000|2022-04-12 18:48:40|368.75|366.35|368.98|366.58|369.42|367.02|368.75|366.35|0
1649789330000|2022-04-12 18:48:50|369.2|366.8|369.86|367.46|369.86|367.46|369.2|366.8|0
1649789340000|2022-04-12 18:49:00|369.42|367.02|369.86|367.46|370.08|367.68|369.42|367.02|0
1649789350000|2022-04-12 18:49:10|369.98|367.58|369.64|367.24|369.98|367.58|369.64|367.24|0
1649789360000|2022-04-12 18:49:20|369.31|366.91|369.42|367.02|369.42|367.02|368.98|366.58|0
1649789370000|2022-04-12 18:49:30|369.2|366.8|368.53|366.13|369.2|366.8|368.53|366.13|0
1649789380000|2022-04-12 18:49:40|368.31|365.91|367.87|365.47|368.31|365.91|367.87|365.47|0
1649789390000|2022-04-12 18:49:50|368.09|365.69|368.53|366.13|368.53|366.13|368.09|365.69|0
1649789400000|2022-04-12 18:50:00|368.31|365.91|368.09|365.69|368.53|366.13|367.98|365.58|0
1649789410000|2022-04-12 18:50:10|368.75|366.35|368.09|365.69|368.75|366.35|368.09|365.69|0
1649789420000|2022-04-12 18:50:20|367.87|365.47|367.87|365.47|368.65|366.25|367.87|365.47|0
1649789430000|2022-04-12 18:50:30|368.09|365.69|368.09|365.69|368.09|365.69|367.65|365.25|0
1649789440000|2022-04-12 18:50:40|368.87|366.47|370.08|367.68|370.08|367.68|368.87|366.47|0
1649789450000|2022-04-12 18:50:50|369.64|367.24|369.97|367.57|370.08|367.68|369.64|367.24|0
1649789460000|2022-04-12 18:51:00|370.3|367.9|369.31|366.91|370.3|367.9|369.31|366.91|0
1649789470000|2022-04-12 18:51:10|369.42|367.02|369.42|367.02|369.64|367.24|369.42|367.02|0
1649789480000|2022-04-12 18:51:20|368.97|366.57|369.2|366.8|369.2|366.8|368.97|366.57|0
1649789490000|2022-04-12 18:51:30|370.08|367.68|371.41|369.01|371.41|369.01|370.08|367.68|0
1649789500000|2022-04-12 18:51:40|371.52|369.12|371.08|368.68|371.63|369.23|370.74|368.34|0
1649789510000|2022-04-12 18:51:50|370.86|368.46|371.41|369.01|371.41|369.01|370.86|368.46|0
1649789520000|2022-04-12 18:52:00|371.19|368.79|371.85|369.45|371.85|369.45|371.19|368.79|0
1649789530000|2022-04-12 18:52:10|371.41|369.01|371.19|368.79|371.41|369.01|370.74|368.34|0
1649789540000|2022-04-12 18:52:20|370.97|368.57|371.19|368.79|371.41|369.01|370.97|368.57|0
1649789550000|2022-04-12 18:52:30|370.74|368.34|370.3|367.9|370.74|368.34|370.3|367.9|0
1649789560000|2022-04-12 18:52:40|370.08|367.68|370.52|368.12|370.52|368.12|370.08|367.68|0
1649789570000|2022-04-12 18:52:50|370.3|367.9|368.75|366.35|370.3|367.9|368.75|366.35|0
1649789580000|2022-04-12 18:53:00|368.97|366.57|368.97|366.57|368.97|366.57|368.31|365.91|0
1649789590000|2022-04-12 18:53:10|368.31|365.91|368.31|365.91|368.31|365.91|368.09|365.69|0
1649789600000|2022-04-12 18:53:20|368.87|366.47|368.53|366.13|368.87|366.47|368.53|366.13|0
1649789610000|2022-04-12 18:53:30|367.87|365.47|369.64|367.24|369.64|367.24|367.87|365.47|0
1649789620000|2022-04-12 18:53:40|369.31|366.91|369.64|367.24|369.64|367.24|369.31|366.91|0
1649789630000|2022-04-12 18:53:50|369.42|367.02|369.09|366.69|369.42|367.02|369.09|366.69|0
1649789640000|2022-04-12 18:54:00|369.42|367.02|367.87|365.47|369.42|367.02|367.87|365.47|0
1649789650000|2022-04-12 18:54:10|368.09|365.69|367.43|365.03|368.09|365.69|367.43|365.03|0
1649789660000|2022-04-12 18:54:20|366.99|364.59|368.75|366.35|368.75|366.35|366.99|364.59|0
1649789670000|2022-04-12 18:54:30|368.53|366.13|368.53|366.13|368.75|366.35|368.31|365.91|0
1649789680000|2022-04-12 18:54:40|368.97|366.57|369.19|366.79|369.31|366.91|368.97|366.57|0
1649789690000|2022-04-12 18:54:50|368.97|366.57|367.65|365.25|369.19|366.79|367.65|365.25|0
1649789700000|2022-04-12 18:55:00|367.21|364.81|367.54|365.14|367.87|365.47|367.21|364.81|0
1649789710000|2022-04-12 18:55:10|367.43|365.03|366.1|363.7|367.43|365.03|366.1|363.7|0
1649789720000|2022-04-12 18:55:20|365.66|363.26|365.88|363.48|366|363.6|365.66|363.26|0
1649789730000|2022-04-12 18:55:30|365.66|363.26|367.21|364.81|367.21|364.81|365.22|362.82|0
1649789740000|2022-04-12 18:55:40|367.65|365.25|368.65|366.25|368.65|366.25|367.65|365.25|0
1649789750000|2022-04-12 18:55:50|367.65|365.25|366.98|364.58|367.65|365.25|366.98|364.58|0
1649789760000|2022-04-12 18:56:00|368.09|365.69|368.2|365.8|368.2|365.8|367.87|365.47|0
1649789770000|2022-04-12 18:56:10|368.09|365.69|368.09|365.69|368.09|365.69|367.87|365.47|0
1649789780000|2022-04-12 18:56:20|368.31|365.91|368.09|365.69|368.31|365.91|367.87|365.47|0
1649789790000|2022-04-12 18:56:30|368.53|366.13|367.65|365.25|368.53|366.13|367.65|365.25|0
1649789800000|2022-04-12 18:56:40|366.98|364.58|366.98|364.58|367.1|364.7|366.98|364.58|0
1649789810000|2022-04-12 18:56:50|367.43|365.03|368.09|365.69|368.09|365.69|366.98|364.58|0
1649789820000|2022-04-12 18:57:00|368.75|366.35|369.19|366.79|369.19|366.79|368.75|366.35|0
1649789830000|2022-04-12 18:57:10|368.75|366.35|368.97|366.57|369.19|366.79|368.75|366.35|0
1649789840000|2022-04-12 18:57:20|369.09|366.69|369.42|367.02|369.42|367.02|369.09|366.69|0
1649789850000|2022-04-12 18:57:30|368.97|366.57|368.75|366.35|368.97|366.57|368.65|366.25|0
1649789860000|2022-04-12 18:57:40|369.19|366.79|369.19|366.79|369.19|366.79|368.75|366.35|0
1649789870000|2022-04-12 18:57:50|369.42|367.02|368.97|366.57|369.64|367.24|368.97|366.57|0
1649789880000|2022-04-12 18:58:00|369.41|367.01|369.19|366.79|369.41|367.01|368.97|366.57|0
1649789890000|2022-04-12 18:58:10|369.64|367.24|370.08|367.68|370.08|367.68|369.64|367.24|0
1649789900000|2022-04-12 18:58:20|369.86|367.46|369.41|367.01|369.86|367.46|369.41|367.01|0
1649789910000|2022-04-12 18:58:30|368.97|366.57|368.97|366.57|368.97|366.57|368.75|366.35|0
1649789920000|2022-04-12 18:58:40|369.09|366.69|369.19|366.79|369.19|366.79|368.87|366.47|0
1649789930000|2022-04-12 18:58:50|369.64|367.24|369.86|367.46|369.86|367.46|369.41|367.01|0
1649789940000|2022-04-12 18:59:00|368.97|366.57|368.75|366.35|368.97|366.57|368.75|366.35|0
1649789950000|2022-04-12 18:59:10|369.41|367.01|369.86|367.46|369.86|367.46|369.41|367.01|0
1649789960000|2022-04-12 18:59:20|369.31|366.91|368.97|366.57|369.31|366.91|368.97|366.57|0
1649789970000|2022-04-12 18:59:30|368.53|366.13|368.31|365.91|368.97|366.57|368.31|365.91|0
1649789980000|2022-04-12 18:59:40|368.09|365.69|368.97|366.57|368.97|366.57|367.65|365.25|0
1649789990000|2022-04-12 18:59:50|369.41|367.01|369.19|366.79|369.41|367.01|368.97|366.57|0
1649790000000|2022-04-12 19:00:00|369.86|367.46|369.41|367.01|369.86|367.46|369.41|367.01|0
1649790010000|2022-04-12 19:00:10|369.86|367.46|368.75|366.35|370.08|367.68|368.75|366.35|0
1649790020000|2022-04-12 19:00:20|367.87|365.47|367.65|365.25|367.87|365.47|367.43|365.03|0
1649790030000|2022-04-12 19:00:30|367.87|365.47|369.19|366.79|369.19|366.79|367.87|365.47|0
1649790040000|2022-04-12 19:00:40|369.41|367.01|369.41|367.01|369.64|367.24|369.41|367.01|0
1649790050000|2022-04-12 19:00:50|369.53|367.13|370.41|368.01|370.41|368.01|369.41|367.01|0
1649790060000|2022-04-12 19:01:00|371.19|368.79|371.19|368.79|371.41|369.01|370.96|368.56|0
1649790070000|2022-04-12 19:01:10|370.96|368.56|371.19|368.79|371.63|369.23|370.96|368.56|0
1649790080000|2022-04-12 19:01:20|371.3|368.9|370.52|368.12|371.3|368.9|370.52|368.12|0
1649790090000|2022-04-12 19:01:30|370.74|368.34|370.3|367.9|370.74|368.34|370.08|367.68|0
1649790100000|2022-04-12 19:01:40|369.53|367.13|370.08|367.68|370.08|367.68|369.53|367.13|0
1649790110000|2022-04-12 19:01:50|369.86|367.46|370.3|367.9|370.3|367.9|369.86|367.46|0
1649790120000|2022-04-12 19:02:00|370.08|367.68|370.52|368.12|370.52|368.12|369.64|367.24|0
1649790130000|2022-04-12 19:02:10|370.96|368.56|372.07|369.67|372.07|369.67|370.96|368.56|0
1649790140000|2022-04-12 19:02:20|372.29|369.89|372.07|369.67|372.29|369.89|372.07|369.67|0
1649790150000|2022-04-12 19:02:30|372.29|369.89|372.74|370.34|372.74|370.34|372.07|369.67|0
1649790160000|2022-04-12 19:02:40|372.96|370.56|374.51|372.11|374.51|372.11|372.96|370.56|0
1649790180000|2022-04-12 19:03:00|374.74|372.34|376.07|373.67|376.07|373.67|374.74|372.34|0
1649790190000|2022-04-12 19:03:10|375.85|373.45|376.07|373.67|376.07|373.67|375.85|373.45|0
1649790200000|2022-04-12 19:03:20|375.85|373.45|376.96|374.56|376.96|374.56|375.85|373.45|0
1649790210000|2022-04-12 19:03:30|377.41|375.01|377.3|374.9|377.41|375.01|377.3|374.9|0
1649790220000|2022-04-12 19:03:40|377.41|375.01|377.63|375.23|377.63|375.23|377.41|375.01|0
1649790230000|2022-04-12 19:03:50|377.4|375|377.4|375|377.4|375|377.4|375|0
1649790240000|2022-04-12 19:04:00|377.63|375.23|378.07|375.67|378.07|375.67|377.4|375|0
1649790250000|2022-04-12 19:04:10|377.85|375.45|378.07|375.67|378.07|375.67|377.85|375.45|0
1649790260000|2022-04-12 19:04:20|377.74|375.34|377.63|375.23|378.07|375.67|377.63|375.23|0
1649790270000|2022-04-12 19:04:30|377.85|375.45|378.07|375.67|378.07|375.67|377.85|375.45|0
1649790280000|2022-04-12 19:04:40|378.74|376.34|378.3|375.9|378.74|376.34|378.3|375.9|0
1649790290000|2022-04-12 19:04:50|377.85|375.45|378.3|375.9|378.3|375.9|377.85|375.45|0
1649790300000|2022-04-12 19:05:00|378.07|375.67|378.74|376.34|378.74|376.34|378.07|375.67|0
1649790310000|2022-04-12 19:05:10|378.63|376.23|378.63|376.23|378.63|376.23|378.52|376.12|0
1649790320000|2022-04-12 19:05:20|378.74|376.34|377.52|375.12|378.74|376.34|377.52|375.12|0
1649790330000|2022-04-12 19:05:30|377.18|374.78|377.63|375.23|377.63|375.23|376.96|374.56|0
1649790340000|2022-04-12 19:05:40|378.3|375.9|378.74|376.34|378.74|376.34|378.3|375.9|0
1649790350000|2022-04-12 19:05:50|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1649790360000|2022-04-12 19:06:00|379.19|376.79|377.85|375.45|379.19|376.79|377.85|375.45|0
1649790370000|2022-04-12 19:06:10|377.74|375.34|377.18|374.78|377.74|375.34|377.18|374.78|0
1649790380000|2022-04-12 19:06:20|376.74|374.34|377.63|375.23|377.63|375.23|376.74|374.34|0
1649790390000|2022-04-12 19:06:30|377.18|374.78|376.96|374.56|377.3|374.9|376.96|374.56|0
1649790400000|2022-04-12 19:06:40|377.63|375.23|377.18|374.78|377.63|375.23|377.18|374.78|0
1649790410000|2022-04-12 19:06:50|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1649790420000|2022-04-12 19:07:00|376.74|374.34|378.3|375.9|378.3|375.9|376.74|374.34|0
1649790430000|2022-04-12 19:07:10|378.52|376.12|378.74|376.34|379.19|376.79|378.52|376.12|0
1649790440000|2022-04-12 19:07:20|378.86|376.46|379.41|377.01|379.41|377.01|378.86|376.46|0
1649790450000|2022-04-12 19:07:30|379.19|376.79|379.3|376.9|379.3|376.9|379.19|376.79|0
1649790460000|2022-04-12 19:07:40|379.19|376.79|379.41|377.01|379.41|377.01|379.19|376.79|0
1649790470000|2022-04-12 19:07:50|379.19|376.79|379.19|376.79|379.63|377.23|379.19|376.79|0
1649790480000|2022-04-12 19:08:00|379.41|377.01|379.86|377.46|379.86|377.46|379.41|377.01|0
1649790490000|2022-04-12 19:08:10|379.63|377.23|379.86|377.46|379.86|377.46|379.63|377.23|0
1649790500000|2022-04-12 19:08:20|380.75|378.35|381.2|378.8|381.2|378.8|380.75|378.35|0
1649790510000|2022-04-12 19:08:30|381.64|379.24|381.64|379.24|381.87|379.47|381.64|379.24|0
1649790520000|2022-04-12 19:08:40|381.87|379.47|381.87|379.47|381.87|379.47|381.42|379.02|0
1649790530000|2022-04-12 19:08:50|382.09|379.69|382.54|380.14|382.54|380.14|382.09|379.69|0
1649790540000|2022-04-12 19:09:00|382.31|379.91|382.76|380.36|382.76|380.36|382.31|379.91|0
1649790550000|2022-04-12 19:09:10|382.99|380.59|383.21|380.81|383.21|380.81|382.99|380.59|0
1649790560000|2022-04-12 19:09:20|383.43|381.03|383.21|380.81|383.43|381.03|383.21|380.81|0
1649790570000|2022-04-12 19:09:30|383.1|380.7|383.21|380.81|383.21|380.81|383.1|380.7|0
1649790580000|2022-04-12 19:09:40|383.43|381.03|384.33|381.93|384.33|381.93|383.43|381.03|0
1649790590000|2022-04-12 19:09:50|384.11|381.71|384.11|381.71|384.33|381.93|383.88|381.48|0
1649790600000|2022-04-12 19:10:00|383.66|381.26|383.43|381.03|383.88|381.48|383.43|381.03|0
1649790610000|2022-04-12 19:10:10|383.88|381.48|383.21|380.81|383.88|381.48|383.21|380.81|0
1649790620000|2022-04-12 19:10:20|383.43|381.03|383.66|381.26|383.88|381.48|383.43|381.03|0
1649790630000|2022-04-12 19:10:30|383.43|381.03|383.21|380.81|383.43|381.03|383.21|380.81|0
1649790640000|2022-04-12 19:10:40|382.99|380.59|383.43|381.03|383.43|381.03|382.54|380.14|0
1649790650000|2022-04-12 19:10:50|383.66|381.26|383.43|381.03|383.66|381.26|383.43|381.03|0
1649790660000|2022-04-12 19:11:00|383.21|380.81|383.21|380.81|383.21|380.81|382.76|380.36|0
1649790670000|2022-04-12 19:11:10|382.54|380.14|382.99|380.59|382.99|380.59|382.54|380.14|0
1649790680000|2022-04-12 19:11:20|383.21|380.81|384.1|381.7|384.1|381.7|383.21|380.81|0
1649790690000|2022-04-12 19:11:30|383.88|381.48|383.43|381.03|383.88|381.48|383.43|381.03|0
1649790700000|2022-04-12 19:11:40|382.99|380.59|383.43|381.03|383.43|381.03|382.99|380.59|0
1649790710000|2022-04-12 19:11:50|382.76|380.36|382.09|379.69|382.76|380.36|382.09|379.69|0
1649790720000|2022-04-12 19:12:00|381.87|379.47|381.87|379.47|382.21|379.81|381.87|379.47|0
1649790730000|2022-04-12 19:12:10|381.98|379.58|383.21|380.81|383.21|380.81|381.98|379.58|0
1649790740000|2022-04-12 19:12:20|382.98|380.58|383.43|381.03|383.43|381.03|382.98|380.58|0
1649790750000|2022-04-12 19:12:30|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1649790760000|2022-04-12 19:12:40|383.43|381.03|383.43|381.03|383.66|381.26|383.43|381.03|0
1649790770000|2022-04-12 19:12:50|383.66|381.26|383.88|381.48|383.88|381.48|383.66|381.26|0
1649790780000|2022-04-12 19:13:00|385.45|383.05|385.9|383.5|385.9|383.5|385.45|383.05|0
1649790790000|2022-04-12 19:13:10|386.12|383.72|386.12|383.72|386.12|383.72|385.9|383.5|0
1649790800000|2022-04-12 19:13:20|385.9|383.5|385.45|383.05|385.9|383.5|385.45|383.05|0
1649790810000|2022-04-12 19:13:30|385.22|382.82|385.45|383.05|385.67|383.27|385.22|382.82|0
1649790820000|2022-04-12 19:13:40|385.67|383.27|385.22|382.82|385.67|383.27|385.22|382.82|0
1649790830000|2022-04-12 19:13:50|385.45|383.05|385|382.6|385.45|383.05|385|382.6|0
1649790840000|2022-04-12 19:14:00|385.08|382.68|386.58|384.18|386.58|384.18|385.08|382.68|0
1649790850000|2022-04-12 19:14:10|387.25|384.85|387.69|385.29|387.69|385.29|387.25|384.85|0
1649790860000|2022-04-12 19:14:20|387.47|385.07|387.47|385.07|387.69|385.29|387.47|385.07|0
1649790870000|2022-04-12 19:14:30|387.59|385.19|387.47|385.07|387.59|385.19|387.47|385.07|0
1649790880000|2022-04-12 19:14:40|387.69|385.29|387.25|384.85|387.69|385.29|387.25|384.85|0
1649790890000|2022-04-12 19:14:50|386.8|384.4|386.36|383.96|386.8|384.4|386.36|383.96|0
1649790900000|2022-04-12 19:15:00|386.48|384.08|386.14|383.74|386.48|384.08|386.14|383.74|0
1649790910000|2022-04-12 19:15:10|386.8|384.4|386.58|384.18|387.25|384.85|386.58|384.18|0
1649790920000|2022-04-12 19:15:20|386.8|384.4|386.58|384.18|386.8|384.4|386.36|383.96|0
1649790940000|2022-04-12 19:15:40|386.8|384.4|387.47|385.07|387.47|385.07|386.58|384.18|0
1649790950000|2022-04-12 19:15:50|387.14|384.74|387.14|384.74|387.47|385.07|387.14|384.74|0
1649790960000|2022-04-12 19:16:00|385.69|383.29|385.03|382.63|385.92|383.52|385.03|382.63|0
1649790970000|2022-04-12 19:16:10|385.81|383.41|385.69|383.29|385.81|383.41|385.69|383.29|0
1649790980000|2022-04-12 19:16:20|385.92|383.52|385.59|383.19|385.92|383.52|385.59|383.19|0
1649790990000|2022-04-12 19:16:30|385.25|382.85|384.81|382.41|385.69|383.29|384.81|382.41|0
1649791000000|2022-04-12 19:16:40|384.92|382.52|384.59|382.19|384.92|382.52|384.36|381.96|0
1649791010000|2022-04-12 19:16:50|384.81|382.41|384.59|382.19|384.81|382.41|384.59|382.19|0
1649791020000|2022-04-12 19:17:00|385.03|382.63|385.92|383.52|385.92|383.52|384.81|382.41|0
1649791030000|2022-04-12 19:17:10|386.14|383.74|386.36|383.96|386.36|383.96|385.69|383.29|0
1649791040000|2022-04-12 19:17:20|386.58|384.18|386.8|384.4|386.8|384.4|386.58|384.18|0
1649791050000|2022-04-12 19:17:30|386.58|384.18|385.47|383.07|386.58|384.18|385.47|383.07|0
1649791060000|2022-04-12 19:17:40|385.69|383.29|386.36|383.96|386.58|384.18|385.69|383.29|0
1649791070000|2022-04-12 19:17:50|386.14|383.74|385.92|383.52|386.14|383.74|385.69|383.29|0
1649791080000|2022-04-12 19:18:00|385.69|383.29|385.69|383.29|385.69|383.29|385.47|383.07|0
1649791090000|2022-04-12 19:18:10|385.47|383.07|385.03|382.63|385.59|383.19|385.03|382.63|0
1649791100000|2022-04-12 19:18:20|385.47|383.07|385.03|382.63|385.47|383.07|385.03|382.63|0
1649791110000|2022-04-12 19:18:30|385.25|382.85|385.92|383.52|385.92|383.52|385.25|382.85|0
1649791120000|2022-04-12 19:18:40|386.14|383.74|385.47|383.07|386.14|383.74|385.47|383.07|0
1649791130000|2022-04-12 19:18:50|385.69|383.29|385.25|382.85|385.69|383.29|385.25|382.85|0
1649791140000|2022-04-12 19:19:00|385.03|382.63|384.92|382.52|385.03|382.63|384.59|382.19|0
1649791150000|2022-04-12 19:19:10|384.81|382.41|385.69|383.29|385.69|383.29|384.81|382.41|0
1649791160000|2022-04-12 19:19:20|385.47|383.07|385.03|382.63|385.47|383.07|384.81|382.41|0
1649791170000|2022-04-12 19:19:30|385.25|382.85|385.47|383.07|385.47|383.07|385.03|382.63|0
1649791180000|2022-04-12 19:19:40|385.25|382.85|384.81|382.41|385.25|382.85|384.81|382.41|0
1649791190000|2022-04-12 19:19:50|384.58|382.18|383.48|381.08|384.58|382.18|383.48|381.08|0
1649791200000|2022-04-12 19:20:00|383.26|380.86|382.37|379.97|383.26|380.86|381.71|379.31|0
1649791210000|2022-04-12 19:20:10|382.59|380.19|382.04|379.64|382.59|380.19|382.04|379.64|0
1649791220000|2022-04-12 19:20:20|382.15|379.75|381.71|379.31|382.15|379.75|381.71|379.31|0
1649791230000|2022-04-12 19:20:30|380.82|378.42|381.04|378.64|381.04|378.64|380.6|378.2|0
1649791240000|2022-04-12 19:20:40|381.26|378.86|382.71|380.31|382.71|380.31|381.26|378.86|0
1649791250000|2022-04-12 19:20:50|382.59|380.19|381.71|379.31|382.81|380.41|381.71|379.31|0
1649791260000|2022-04-12 19:21:00|382.15|379.75|381.93|379.53|382.15|379.75|381.71|379.31|0
1649791270000|2022-04-12 19:21:10|382.15|379.75|382.04|379.64|382.37|379.97|381.93|379.53|0
1649791280000|2022-04-12 19:21:20|381.93|379.53|380.82|378.42|381.93|379.53|380.82|378.42|0
1649791290000|2022-04-12 19:21:30|380.6|378.2|380.6|378.2|380.82|378.42|380.6|378.2|0
1649791300000|2022-04-12 19:21:40|380.38|377.98|379.94|377.54|380.38|377.98|379.94|377.54|0
1649791310000|2022-04-12 19:21:50|379.83|377.43|380.82|378.42|380.82|378.42|379.72|377.32|0
1649791320000|2022-04-12 19:22:00|380.16|377.76|381.16|378.76|381.16|378.76|380.16|377.76|0
1649791330000|2022-04-12 19:22:10|380.72|378.32|381.82|379.42|381.82|379.42|380.72|378.32|0
1649791340000|2022-04-12 19:22:20|382.37|379.97|382.59|380.19|382.81|380.41|382.37|379.97|0
1649791350000|2022-04-12 19:22:30|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1649791360000|2022-04-12 19:22:40|382.15|379.75|382.15|379.75|382.59|380.19|382.15|379.75|0
1649791370000|2022-04-12 19:22:50|381.93|379.53|381.93|379.53|381.93|379.53|381.71|379.31|0
1649791380000|2022-04-12 19:23:00|382.04|379.64|381.71|379.31|382.04|379.64|381.48|379.08|0
1649791390000|2022-04-12 19:23:10|381.48|379.08|380.82|378.42|381.48|379.08|380.6|378.2|0
1649791400000|2022-04-12 19:23:20|381.04|378.64|379.94|377.54|381.04|378.64|379.94|377.54|0
1649791410000|2022-04-12 19:23:30|379.28|376.88|379.72|377.32|379.72|377.32|379.28|376.88|0
1649791420000|2022-04-12 19:23:40|378.83|376.43|379.5|377.1|379.5|377.1|378.61|376.21|0
1649791430000|2022-04-12 19:23:50|379.28|376.88|379.94|377.54|380.05|377.65|379.28|376.88|0
1649791440000|2022-04-12 19:24:00|381.04|378.64|380.82|378.42|381.04|378.64|380.38|377.98|0
1649791450000|2022-04-12 19:24:10|380.6|378.2|380.38|377.98|380.6|378.2|380.38|377.98|0
1649791460000|2022-04-12 19:24:20|379.72|377.32|379.72|377.32|379.94|377.54|379.72|377.32|0
1649791470000|2022-04-12 19:24:30|379.94|377.54|380.16|377.76|380.16|377.76|379.94|377.54|0
1649791480000|2022-04-12 19:24:40|380.27|377.87|380.82|378.42|380.82|378.42|380.16|377.76|0
1649791490000|2022-04-12 19:24:50|381.26|378.86|381.48|379.08|381.48|379.08|381.26|378.86|0
1649791500000|2022-04-12 19:25:00|382.15|379.75|382.81|380.41|383.03|380.63|382.15|379.75|0
1649791510000|2022-04-12 19:25:10|382.15|379.75|383.25|380.85|383.25|380.85|382.15|379.75|0
1649791520000|2022-04-12 19:25:20|383.48|381.08|383.48|381.08|383.48|381.08|383.25|380.85|0
1649791530000|2022-04-12 19:25:30|383.25|380.85|383.25|380.85|383.48|381.08|383.03|380.63|0
1649791540000|2022-04-12 19:25:40|383.48|381.08|383.25|380.85|383.48|381.08|383.15|380.75|0
1649791550000|2022-04-12 19:25:50|383.7|381.3|383.25|380.85|384.03|381.63|383.25|380.85|0
1649791560000|2022-04-12 19:26:00|383.7|381.3|383.25|380.85|383.92|381.52|383.25|380.85|0
1649791570000|2022-04-12 19:26:10|383.48|381.08|383.92|381.52|383.92|381.52|383.48|381.08|0
1649791580000|2022-04-12 19:26:20|384.14|381.74|384.25|381.85|384.25|381.85|384.14|381.74|0
1649791590000|2022-04-12 19:26:30|384.8|382.4|385.25|382.85|385.25|382.85|384.8|382.4|0
1649791600000|2022-04-12 19:26:40|385.47|383.07|385.25|382.85|385.47|383.07|385.25|382.85|0
1649791610000|2022-04-12 19:26:50|385.47|383.07|384.58|382.18|385.47|383.07|384.36|381.96|0
1649791620000|2022-04-12 19:27:00|384.92|382.52|385.25|382.85|385.25|382.85|384.92|382.52|0
1649791630000|2022-04-12 19:27:10|385.14|382.74|384.8|382.4|385.25|382.85|384.8|382.4|0
1649791640000|2022-04-12 19:27:20|384.58|382.18|384.8|382.4|384.8|382.4|384.58|382.18|0
1649791650000|2022-04-12 19:27:30|384.14|381.74|384.8|382.4|384.8|382.4|383.59|381.19|0
1649791660000|2022-04-12 19:27:40|385.03|382.63|384.8|382.4|385.03|382.63|384.8|382.4|0
1649791670000|2022-04-12 19:27:50|384.36|381.96|384.8|382.4|384.8|382.4|384.36|381.96|0
1649791680000|2022-04-12 19:28:00|385.03|382.63|386.14|383.74|386.36|383.96|385.03|382.63|0
1649791690000|2022-04-12 19:28:10|385.14|382.74|385.69|383.29|385.69|383.29|385.14|382.74|0
1649791700000|2022-04-12 19:28:20|385.91|383.51|385.47|383.07|385.91|383.51|385.47|383.07|0
1649791710000|2022-04-12 19:28:30|385.69|383.29|386.13|383.73|386.13|383.73|385.69|383.29|0
1649791720000|2022-04-12 19:28:40|386.36|383.96|387.47|385.07|387.47|385.07|386.36|383.96|0
1649791730000|2022-04-12 19:28:50|387.69|385.29|388.58|386.18|388.58|386.18|387.69|385.29|0
1649791740000|2022-04-12 19:29:00|389.02|386.62|389.02|386.62|389.02|386.62|388.8|386.4|0
1649791750000|2022-04-12 19:29:10|389.25|386.85|389.47|387.07|389.91|387.51|389.25|386.85|0
1649791760000|2022-04-12 19:29:20|389.25|386.85|389.02|386.62|389.25|386.85|387.69|385.29|0
1649791770000|2022-04-12 19:29:30|388.58|386.18|387.47|385.07|388.58|386.18|387.47|385.07|0
1649791780000|2022-04-12 19:29:40|387.24|384.84|387.24|384.84|387.47|385.07|387.24|384.84|0
1649791790000|2022-04-12 19:29:50|387.02|384.62|386.58|384.18|387.02|384.62|386.58|384.18|0
1649791800000|2022-04-12 19:30:00|387.91|385.51|388.58|386.18|388.58|386.18|387.91|385.51|0
1649791810000|2022-04-12 19:30:10|389.02|386.62|387.69|385.29|389.02|386.62|387.69|385.29|0
1649791820000|2022-04-12 19:30:20|387.24|384.84|388.36|385.96|388.36|385.96|386.92|384.52|0
1649791830000|2022-04-12 19:30:30|388.58|386.18|388.8|386.4|388.8|386.4|388.58|386.18|0
1649791840000|2022-04-12 19:30:40|388.58|386.18|387.91|385.51|388.58|386.18|387.69|385.29|0
1649791850000|2022-04-12 19:30:50|387.69|385.29|387.69|385.29|387.69|385.29|387.47|385.07|0
1649791860000|2022-04-12 19:31:00|387.47|385.07|386.13|383.73|387.47|385.07|386.13|383.73|0
1649791870000|2022-04-12 19:31:10|385.91|383.51|385.91|383.51|385.91|383.51|385.81|383.41|0
1649791880000|2022-04-12 19:31:20|386.8|384.4|386.36|383.96|386.8|384.4|386.36|383.96|0
1649791890000|2022-04-12 19:31:30|385.47|383.07|385.02|382.62|385.47|383.07|385.02|382.62|0
1649791900000|2022-04-12 19:31:40|385.14|382.74|385.83|383.43|385.83|383.43|385.14|382.74|0
1649791910000|2022-04-12 19:31:50|386.49|384.09|386.71|384.31|386.71|384.31|386.27|383.87|0
1649791920000|2022-04-12 19:32:00|386.93|384.53|387.49|385.09|387.49|385.09|386.93|384.53|0
1649791930000|2022-04-12 19:32:10|387.38|384.98|387.16|384.76|387.38|384.98|386.93|384.53|0
1649791940000|2022-04-12 19:32:20|386.49|384.09|386.71|384.31|386.71|384.31|386.05|383.65|0
1649791950000|2022-04-12 19:32:30|386.93|384.53|387.6|385.2|387.6|385.2|386.93|384.53|0
1649791960000|2022-04-12 19:32:40|389.37|386.97|389.37|386.97|389.82|387.42|389.37|386.97|0
1649791970000|2022-04-12 19:32:50|389.15|386.75|388.04|385.64|389.15|386.75|388.04|385.64|0
1649791980000|2022-04-12 19:33:00|388.16|385.76|388.6|386.2|388.6|386.2|388.04|385.64|0
1649791990000|2022-04-12 19:33:10|388.26|385.86|388.93|386.53|389.05|386.65|388.26|385.86|0
1649792000000|2022-04-12 19:33:20|387.82|385.42|387.6|385.2|387.82|385.42|387.6|385.2|0
1649792010000|2022-04-12 19:33:30|386.93|384.53|385.16|382.76|386.93|384.53|385.16|382.76|0
1649792020000|2022-04-12 19:33:40|386.05|383.65|386.05|383.65|386.05|383.65|385.83|383.43|0
1649792030000|2022-04-12 19:33:50|386.71|384.31|386.93|384.53|386.93|384.53|386.49|384.09|0
1649792040000|2022-04-12 19:34:00|387.38|384.98|387.82|385.42|388.04|385.64|387.38|384.98|0
1649792050000|2022-04-12 19:34:10|388.26|385.86|388.71|386.31|388.71|386.31|388.26|385.86|0
1649792060000|2022-04-12 19:34:20|388.38|385.98|388.04|385.64|388.49|386.09|388.04|385.64|0
1649792070000|2022-04-12 19:34:30|387.6|385.2|387.15|384.75|387.6|385.2|387.15|384.75|0
1649792080000|2022-04-12 19:34:40|386.93|384.53|386.71|384.31|386.93|384.53|386.71|384.31|0
1649792090000|2022-04-12 19:34:50|386.49|384.09|387.15|384.75|387.15|384.75|386.49|384.09|0
1649792100000|2022-04-12 19:35:00|388.04|385.64|388.04|385.64|388.04|385.64|387.6|385.2|0
1649792110000|2022-04-12 19:35:10|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1649792120000|2022-04-12 19:35:20|388.49|386.09|388.71|386.31|388.71|386.31|388.48|386.08|0
1649792130000|2022-04-12 19:35:30|388.48|386.08|387.6|385.2|388.71|386.31|387.38|384.98|0
1649792140000|2022-04-12 19:35:40|387.71|385.31|388.48|386.08|388.48|386.08|387.38|384.98|0
1649792150000|2022-04-12 19:35:50|388.26|385.86|387.38|384.98|388.26|385.86|387.38|384.98|0
1649792160000|2022-04-12 19:36:00|386.71|384.31|386.05|383.65|387.15|384.75|386.05|383.65|0
1649792170000|2022-04-12 19:36:10|387.38|384.98|387.6|385.2|387.82|385.42|387.38|384.98|0
1649792180000|2022-04-12 19:36:20|387.38|384.98|386.27|383.87|387.38|384.98|386.05|383.65|0
1649792190000|2022-04-12 19:36:30|386.71|384.31|386.27|383.87|386.71|384.31|386.27|383.87|0
1649792200000|2022-04-12 19:36:40|386.05|383.65|384.72|382.32|386.05|383.65|384.72|382.32|0
1649792210000|2022-04-12 19:36:50|384.28|381.88|383.61|381.21|384.28|381.88|383.39|380.99|0
1649792220000|2022-04-12 19:37:00|383.83|381.43|384.28|381.88|384.28|381.88|383.83|381.43|0
1649792230000|2022-04-12 19:37:10|383.17|380.77|383.39|380.99|383.39|380.99|383.17|380.77|0
1649792240000|2022-04-12 19:37:20|383.83|381.43|384.28|381.88|384.28|381.88|383.83|381.43|0
1649792250000|2022-04-12 19:37:30|384.5|382.1|385.38|382.98|385.38|382.98|384.5|382.1|0
1649792260000|2022-04-12 19:37:40|384.94|382.54|384.94|382.54|384.94|382.54|384.72|382.32|0
1649792270000|2022-04-12 19:37:50|384.28|381.88|384.05|381.65|384.28|381.88|384.05|381.65|0
1649792280000|2022-04-12 19:38:00|383.39|380.99|382.95|380.55|383.39|380.99|382.73|380.33|0
1649792290000|2022-04-12 19:38:10|383.17|380.77|383.17|380.77|384.05|381.65|383.17|380.77|0
1649792300000|2022-04-12 19:38:20|382.95|380.55|382.95|380.55|382.95|380.55|382.62|380.22|0
1649792310000|2022-04-12 19:38:30|382.4|380|382.29|379.89|382.4|380|381.84|379.44|0
1649792320000|2022-04-12 19:38:40|381.84|379.44|380.42|378.02|381.84|379.44|380.3|377.9|0
1649792330000|2022-04-12 19:38:50|381.62|379.22|380.96|378.56|381.62|379.22|380.96|378.56|0
1649792340000|2022-04-12 19:39:00|380.52|378.12|380.64|378.24|380.96|378.56|380.52|378.12|0
1649792350000|2022-04-12 19:39:10|380.08|377.68|379.97|377.57|380.3|377.9|379.97|377.57|0
1649792360000|2022-04-12 19:39:20|380.08|377.68|379.86|377.46|380.08|377.68|379.86|377.46|0
1649792370000|2022-04-12 19:39:30|380.08|377.68|379.86|377.46|380.08|377.68|379.64|377.24|0
1649792380000|2022-04-12 19:39:40|377.66|375.26|378.76|376.36|378.98|376.58|377.66|375.26|0
1649792390000|2022-04-12 19:39:50|378.54|376.14|378.98|376.58|378.98|376.58|378.54|376.14|0
1649792400000|2022-04-12 19:40:00|379.2|376.8|378.1|375.7|379.42|377.02|378.1|375.7|0
1649792410000|2022-04-12 19:40:10|378.32|375.92|378.32|375.92|378.32|375.92|378.1|375.7|0
1649792420000|2022-04-12 19:40:20|376.78|374.38|377|374.6|377|374.6|376.78|374.38|0
1649792430000|2022-04-12 19:40:30|376.78|374.38|377|374.6|377|374.6|376.78|374.38|0
1649792440000|2022-04-12 19:40:40|376.89|374.49|377.44|375.04|377.44|375.04|376.89|374.49|0
1649792450000|2022-04-12 19:40:50|377.22|374.82|378.98|376.58|379.2|376.8|377.22|374.82|0
1649792460000|2022-04-12 19:41:00|378.65|376.25|376.78|374.38|378.65|376.25|376.78|374.38|0
1649792470000|2022-04-12 19:41:10|376.89|374.49|377.88|375.48|377.88|375.48|376.56|374.16|0
1649792480000|2022-04-12 19:41:20|377.44|375.04|378.1|375.7|378.32|375.92|377.44|375.04|0
1649792490000|2022-04-12 19:41:30|378.32|375.92|378.76|376.36|378.76|376.36|378.32|375.92|0
1649792500000|2022-04-12 19:41:40|379.86|377.46|380.41|378.01|380.52|378.12|379.86|377.46|0
1649792510000|2022-04-12 19:41:50|380.52|378.12|380.74|378.34|380.96|378.56|380.52|378.12|0
1649792520000|2022-04-12 19:42:00|381.4|379|381.62|379.22|381.62|379.22|381.4|379|0
1649792530000|2022-04-12 19:42:10|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1649792540000|2022-04-12 19:42:20|381.62|379.22|381.74|379.34|381.74|379.34|381.52|379.12|0
1649792550000|2022-04-12 19:42:30|381.62|379.22|380.74|378.34|381.62|379.22|380.41|378.01|0
1649792560000|2022-04-12 19:42:40|380.52|378.12|380.52|378.12|380.52|378.12|380.3|377.9|0
1649792570000|2022-04-12 19:42:50|380.96|378.56|380.52|378.12|380.96|378.56|380.3|377.9|0
1649792580000|2022-04-12 19:43:00|381.4|379|381.62|379.22|382.06|379.66|381.4|379|0
1649792590000|2022-04-12 19:43:10|381.18|378.78|381.18|378.78|381.62|379.22|381.18|378.78|0
1649792600000|2022-04-12 19:43:20|380.96|378.56|380.3|377.9|380.96|378.56|380.3|377.9|0
1649792610000|2022-04-12 19:43:30|380.08|377.68|379.64|377.24|380.08|377.68|379.64|377.24|0
1649792620000|2022-04-12 19:43:40|379.86|377.46|381.4|379|381.4|379|379.86|377.46|0
1649792630000|2022-04-12 19:43:50|381.62|379.22|380.86|378.46|381.62|379.22|380.86|378.46|0
1649792640000|2022-04-12 19:44:00|379.86|377.46|379.42|377.02|379.86|377.46|379.42|377.02|0
1649792650000|2022-04-12 19:44:10|379.64|377.24|378.54|376.14|379.64|377.24|378.1|375.7|0
1649792660000|2022-04-12 19:44:20|379.2|376.8|380.08|377.68|380.08|377.68|379.2|376.8|0
1649792670000|2022-04-12 19:44:30|379.64|377.24|379.86|377.46|379.86|377.46|379.64|377.24|0
1649792680000|2022-04-12 19:44:40|380.08|377.68|380.74|378.34|380.96|378.56|380.08|377.68|0
1649792690000|2022-04-12 19:44:50|381.4|379|381.18|378.78|381.4|379|380.96|378.56|0
1649792700000|2022-04-12 19:45:00|383.83|381.43|382.73|380.33|383.83|381.43|382.51|380.11|0
1649792710000|2022-04-12 19:45:10|381.74|379.34|381.3|378.9|381.74|379.34|380.96|378.56|0
1649792720000|2022-04-12 19:45:20|381.62|379.22|381.3|378.9|381.62|379.22|379.64|377.24|0
1649792730000|2022-04-12 19:45:30|380.52|378.12|382.28|379.88|382.28|379.88|380.52|378.12|0
1649792740000|2022-04-12 19:45:40|382.5|380.1|381.62|379.22|382.5|380.1|381.4|379|0
1649792750000|2022-04-12 19:45:50|380.96|378.56|380.52|378.12|380.96|378.56|380.52|378.12|0
1649792760000|2022-04-12 19:46:00|380.3|377.9|380.3|377.9|380.74|378.34|380.3|377.9|0
1649792770000|2022-04-12 19:46:10|380.96|378.56|379.86|377.46|380.96|378.56|379.86|377.46|0
1649792780000|2022-04-12 19:46:20|380.3|377.9|380.08|377.68|380.3|377.9|379.64|377.24|0
1649792790000|2022-04-12 19:46:30|381.18|378.78|380.52|378.12|381.18|378.78|380.52|378.12|0
1649792800000|2022-04-12 19:46:40|380.74|378.34|381.4|379|381.4|379|380.74|378.34|0
1649792810000|2022-04-12 19:46:50|381.07|378.67|379.64|377.24|381.07|378.67|379.64|377.24|0
1649792820000|2022-04-12 19:47:00|379.53|377.13|378.98|376.58|379.64|377.24|378.54|376.14|0
1649792830000|2022-04-12 19:47:10|378.76|376.36|378.65|376.25|378.98|376.58|378.65|376.25|0
1649792840000|2022-04-12 19:47:20|378.1|375.7|376.78|374.38|378.1|375.7|376.78|374.38|0
1649792850000|2022-04-12 19:47:30|376.34|373.94|376.45|374.05|376.45|374.05|375.68|373.28|0
1649792860000|2022-04-12 19:47:40|375.9|373.5|375.46|373.06|375.9|373.5|375.46|373.06|0
1649792870000|2022-04-12 19:47:50|375.02|372.62|374.58|372.18|375.02|372.62|374.15|371.75|0
1649792880000|2022-04-12 19:48:00|375.02|372.62|373.27|370.87|375.02|372.62|373.27|370.87|0
1649792890000|2022-04-12 19:48:10|372.39|369.99|371.85|369.45|372.39|369.99|371.85|369.45|0
1649792900000|2022-04-12 19:48:20|372.73|370.33|372.61|370.21|372.83|370.43|372.61|370.21|0
1649792910000|2022-04-12 19:48:30|373.6|371.2|374.58|372.18|374.58|372.18|373.6|371.2|0
1649792920000|2022-04-12 19:48:40|374.26|371.86|374.48|372.08|374.8|372.4|374.26|371.86|0
1649792930000|2022-04-12 19:48:50|375.02|372.62|375.36|372.96|375.36|372.96|374.8|372.4|0
1649792940000|2022-04-12 19:49:00|375.18|372.78|375.39|372.99|375.95|373.55|374.29|371.89|0
1649792950000|2022-04-12 19:49:10|375.06|372.66|374.51|372.11|375.06|372.66|374.51|372.11|0
1649792960000|2022-04-12 19:49:20|375.06|372.66|374.84|372.44|375.5|373.1|374.84|372.44|0
1649792970000|2022-04-12 19:49:30|373.74|371.34|373.96|371.56|373.96|371.56|373.52|371.12|0
1649792980000|2022-04-12 19:49:40|374.62|372.22|374.62|372.22|374.74|372.34|374.18|371.78|0
1649792990000|2022-04-12 19:49:50|374.84|372.44|375.28|372.88|375.28|372.88|374.18|371.78|0
1649793000000|2022-04-12 19:50:00|376.16|373.76|375.28|372.88|376.16|373.76|375.28|372.88|0
1649793010000|2022-04-12 19:50:10|375.72|373.32|375.94|373.54|375.94|373.54|375.72|373.32|0
1649793020000|2022-04-12 19:50:20|375.28|372.88|374.4|372|375.28|372.88|374.4|372|0
1649793030000|2022-04-12 19:50:30|373.08|370.68|372.64|370.24|373.08|370.68|372.64|370.24|0
1649793040000|2022-04-12 19:50:40|373.3|370.9|373.42|371.02|373.42|371.02|373.08|370.68|0
1649793050000|2022-04-12 19:50:50|373.52|371.12|373.52|371.12|373.52|371.12|373.42|371.02|0
1649793060000|2022-04-12 19:51:00|373.74|371.34|373.3|370.9|373.96|371.56|373.3|370.9|0
1649793070000|2022-04-12 19:51:10|373.52|371.12|375.72|373.32|375.72|373.32|373.52|371.12|0
1649793080000|2022-04-12 19:51:20|376.6|374.2|376.38|373.98|377.04|374.64|376.38|373.98|0
1649793090000|2022-04-12 19:51:30|376.82|374.42|378.15|375.75|378.15|375.75|376.82|374.42|0
1649793100000|2022-04-12 19:51:40|377.93|375.53|378.15|375.75|378.37|375.97|377.93|375.53|0
1649793110000|2022-04-12 19:51:50|377.93|375.53|376.28|373.88|378.15|375.75|376.28|373.88|0
1649793120000|2022-04-12 19:52:00|376.38|373.98|376.5|374.1|377.48|375.08|376.38|373.98|0
1649793130000|2022-04-12 19:52:10|376.6|374.2|376.82|374.42|376.82|374.42|375.94|373.54|0
1649793140000|2022-04-12 19:52:20|377.26|374.86|377.71|375.31|377.71|375.31|377.26|374.86|0
1649793150000|2022-04-12 19:52:30|378.37|375.97|378.15|375.75|378.37|375.97|377.93|375.53|0
1649793160000|2022-04-12 19:52:40|377.93|375.53|378.37|375.97|378.37|375.97|377.93|375.53|0
1649793170000|2022-04-12 19:52:50|378.59|376.19|377.93|375.53|378.59|376.19|377.93|375.53|0
1649793180000|2022-04-12 19:53:00|378.81|376.41|378.15|375.75|378.81|376.41|377.93|375.53|0
1649793190000|2022-04-12 19:53:10|378.7|376.3|378.59|376.19|378.81|376.41|378.59|376.19|0
1649793210000|2022-04-12 19:53:30|378.81|376.41|378.37|375.97|378.81|376.41|378.37|375.97|0
1649793220000|2022-04-12 19:53:40|378.59|376.19|378.37|375.97|378.81|376.41|378.37|375.97|0
1649793230000|2022-04-12 19:53:50|378.15|375.75|377.48|375.08|378.15|375.75|377.48|375.08|0
1649793240000|2022-04-12 19:54:00|376.82|374.42|376.38|373.98|376.82|374.42|376.38|373.98|0
1649793250000|2022-04-12 19:54:10|376.82|374.42|376.38|373.98|376.82|374.42|376.38|373.98|0
1649793260000|2022-04-12 19:54:20|377.93|375.53|377.48|375.08|377.93|375.53|377.48|375.08|0
1649793270000|2022-04-12 19:54:30|376.6|374.2|377.04|374.64|377.04|374.64|376.6|374.2|0
1649793280000|2022-04-12 19:54:40|377.26|374.86|374.84|372.44|377.26|374.86|374.4|372|0
1649793290000|2022-04-12 19:54:50|374.4|372|375.06|372.66|375.06|372.66|374.4|372|0
1649793300000|2022-04-12 19:55:00|374.84|372.44|372.86|370.46|374.84|372.44|372.86|370.46|0
1649793310000|2022-04-12 19:55:10|373.52|371.12|374.18|371.78|374.4|372|373.52|371.12|0
1649793320000|2022-04-12 19:55:20|374.84|372.44|374.84|372.44|375.06|372.66|374.84|372.44|0
1649793330000|2022-04-12 19:55:30|374.62|372.22|375.06|372.66|375.28|372.88|374.62|372.22|0
1649793340000|2022-04-12 19:55:40|373.96|371.56|373.96|371.56|374.62|372.22|373.96|371.56|0
1649793350000|2022-04-12 19:55:50|373.74|371.34|373.52|371.12|373.74|371.34|373.52|371.12|0
1649793360000|2022-04-12 19:56:00|373.96|371.56|375.94|373.54|375.94|373.54|373.96|371.56|0
1649793370000|2022-04-12 19:56:10|375.06|372.66|374.4|372|375.06|372.66|374.18|371.78|0
1649793380000|2022-04-12 19:56:20|375.06|372.66|375.28|372.88|375.28|372.88|375.06|372.66|0
1649793390000|2022-04-12 19:56:30|375.72|373.32|375.72|373.32|375.72|373.32|375.5|373.1|0
1649793400000|2022-04-12 19:56:40|375.94|373.54|376.38|373.98|376.6|374.2|375.94|373.54|0
1649793410000|2022-04-12 19:56:50|375.5|373.1|375.28|372.88|375.5|373.1|375.28|372.88|0
1649793420000|2022-04-12 19:57:00|374.84|372.44|376.16|373.76|376.16|373.76|374.84|372.44|0
1649793430000|2022-04-12 19:57:10|375.94|373.54|377.04|374.64|377.04|374.64|375.94|373.54|0
1649793440000|2022-04-12 19:57:20|376.82|374.42|376.6|374.2|376.82|374.42|376.6|374.2|0
1649793450000|2022-04-12 19:57:30|376.27|373.87|375.94|373.54|376.27|373.87|375.61|373.21|0
1649793460000|2022-04-12 19:57:40|375.72|373.32|375.94|373.54|376.16|373.76|375.72|373.32|0
1649793470000|2022-04-12 19:57:50|375.72|373.32|374.18|371.78|375.72|373.32|374.18|371.78|0
1649793480000|2022-04-12 19:58:00|374.4|372|374.84|372.44|374.84|372.44|374.4|372|0
1649793490000|2022-04-12 19:58:10|375.28|372.88|375.39|372.99|375.39|372.99|375.28|372.88|0
1649793500000|2022-04-12 19:58:20|374.84|372.44|373.74|371.34|374.84|372.44|373.74|371.34|0
1649793510000|2022-04-12 19:58:30|373.52|371.12|373.08|370.68|373.52|371.12|373.08|370.68|0
1649793520000|2022-04-12 19:58:40|372.86|370.46|372.64|370.24|373.08|370.68|372.42|370.02|0
1649793530000|2022-04-12 19:58:50|373.08|370.68|372.86|370.46|373.08|370.68|372.64|370.24|0
1649793540000|2022-04-12 19:59:00|373.19|370.79|371.76|369.36|373.19|370.79|371.76|369.36|0
1649793550000|2022-04-12 19:59:10|371.1|368.7|372.2|369.8|372.2|369.8|371.1|368.7|0
1649793560000|2022-04-12 19:59:20|372.64|370.24|372.42|370.02|372.64|370.24|371.98|369.58|0
1649793570000|2022-04-12 19:59:30|373.3|370.9|373.52|371.12|373.74|371.34|373.3|370.9|0
1649793580000|2022-04-12 19:59:40|373.74|371.34|375.28|372.88|375.28|372.88|373.74|371.34|0
1649793590000|2022-04-12 19:59:50|374.84|372.44|374.62|372.22|375.06|372.66|374.62|372.22|0
1649793600000|2022-04-12 20:00:00|375.72|373.32|376.6|374.2|376.6|374.2|375.72|373.32|0
1649793610000|2022-04-12 20:00:10|376.38|373.98|378.04|375.64|378.04|375.64|376.38|373.98|0
1649793620000|2022-04-12 20:00:20|377.7|375.3|378.14|375.74|378.14|375.74|377.7|375.3|0
1649793630000|2022-04-12 20:00:30|378.36|375.96|378.36|375.96|378.81|376.41|378.36|375.96|0
1649793640000|2022-04-12 20:00:40|377.92|375.52|378.14|375.74|378.36|375.96|377.92|375.52|0
1649793650000|2022-04-12 20:00:50|377.92|375.52|378.36|375.96|378.36|375.96|377.92|375.52|0
1649793660000|2022-04-12 20:01:00|378.59|376.19|378.36|375.96|378.59|376.19|378.14|375.74|0
1649793670000|2022-04-12 20:01:10|378.14|375.74|377.04|374.64|378.14|375.74|377.04|374.64|0
1649793680000|2022-04-12 20:01:20|376.82|374.42|377.04|374.64|377.04|374.64|376.82|374.42|0
1649793690000|2022-04-12 20:01:30|377.26|374.86|377.04|374.64|377.26|374.86|376.82|374.42|0
1649793700000|2022-04-12 20:01:40|376.82|374.42|377.26|374.86|377.26|374.86|376.82|374.42|0
1649793710000|2022-04-12 20:01:50|377.48|375.08|377.7|375.3|377.7|375.3|377.48|375.08|0
1649793720000|2022-04-12 20:02:00|377.92|375.52|378.14|375.74|378.14|375.74|377.92|375.52|0
1649793730000|2022-04-12 20:02:10|377.82|375.42|377.48|375.08|377.82|375.42|377.26|374.86|0
1649793740000|2022-04-12 20:02:20|377.26|374.86|377.48|375.08|377.48|375.08|377.26|374.86|0
1649793750000|2022-04-12 20:02:30|377.26|374.86|377.48|375.08|377.48|375.08|377.26|374.86|0
1649793760000|2022-04-12 20:02:40|377.26|374.86|378.36|375.96|378.36|375.96|377.26|374.86|0
1649793770000|2022-04-12 20:02:50|378.59|376.19|378.36|375.96|378.59|376.19|378.36|375.96|0
1649793780000|2022-04-12 20:03:00|377.7|375.3|377.6|375.2|377.7|375.3|377.38|374.98|0
1649793790000|2022-04-12 20:03:10|377.48|375.08|377.7|375.3|377.92|375.52|377.48|375.08|0
1649793800000|2022-04-12 20:03:20|378.14|375.74|378.36|375.96|378.36|375.96|378.14|375.74|0
1649793810000|2022-04-12 20:03:30|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1649793820000|2022-04-12 20:03:40|377.92|375.52|378.36|375.96|378.36|375.96|377.92|375.52|0
1649793830000|2022-04-12 20:03:50|378.58|376.18|378.14|375.74|378.58|376.18|378.14|375.74|0
1649793840000|2022-04-12 20:04:00|378.36|375.96|378.36|375.96|378.58|376.18|378.36|375.96|0
1649793850000|2022-04-12 20:04:10|378.14|375.74|378.14|375.74|378.14|375.74|377.92|375.52|0
1649793860000|2022-04-12 20:04:20|377.92|375.52|378.14|375.74|378.36|375.96|377.92|375.52|0
1649793880000|2022-04-12 20:04:40|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1649793890000|2022-04-12 20:04:50|377.92|375.52|377.48|375.08|378.14|375.74|377.48|375.08|0
1649793900000|2022-04-12 20:05:00|376.6|374.2|377.04|374.64|377.04|374.64|376.6|374.2|0
1649793910000|2022-04-12 20:05:10|377.26|374.86|377.7|375.3|377.7|375.3|377.26|374.86|0
1649793920000|2022-04-12 20:05:20|377.48|375.08|376.82|374.42|377.48|375.08|376.82|374.42|0
1649793930000|2022-04-12 20:05:30|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1649793950000|2022-04-12 20:05:50|376.49|374.09|376.6|374.2|376.6|374.2|376.49|374.09|0
1649793960000|2022-04-12 20:06:00|376.16|373.76|375.94|373.54|376.16|373.76|375.94|373.54|0
1649793970000|2022-04-12 20:06:10|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1649793980000|2022-04-12 20:06:20|376.38|373.98|375.94|373.54|376.38|373.98|375.94|373.54|0
1649793990000|2022-04-12 20:06:30|375.72|373.32|375.72|373.32|375.94|373.54|375.72|373.32|0
1649794000000|2022-04-12 20:06:40|375.61|373.21|375.5|373.1|375.72|373.32|375.5|373.1|0
1649794010000|2022-04-12 20:06:50|375.72|373.32|375.28|372.88|375.72|373.32|375.28|372.88|0
1649794030000|2022-04-12 20:07:10|375.17|372.77|375.28|372.88|375.28|372.88|375.17|372.77|0
1649794040000|2022-04-12 20:07:20|375.06|372.66|375.06|372.66|375.06|372.66|375.06|372.66|0
1649794050000|2022-04-12 20:07:30|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1649794060000|2022-04-12 20:07:40|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1649794070000|2022-04-12 20:07:50|374.4|372|374.4|372|374.4|372|374.4|372|0
1649794080000|2022-04-12 20:08:00|374.18|371.78|374.18|371.78|374.4|372|374.18|371.78|0
1649794090000|2022-04-12 20:08:10|373.96|371.56|373.96|371.56|374.18|371.78|373.96|371.56|0
1649794120000|2022-04-12 20:08:40|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1649794140000|2022-04-12 20:09:00|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1649794150000|2022-04-12 20:09:10|373.3|370.9|372.86|370.46|373.3|370.9|372.86|370.46|0
1649794160000|2022-04-12 20:09:20|373.08|370.68|372.86|370.46|373.08|370.68|372.86|370.46|0
1649794170000|2022-04-12 20:09:30|372.42|370.02|371.54|369.14|372.42|370.02|371.54|369.14|0
1649794180000|2022-04-12 20:09:40|371.76|369.36|371.32|368.92|371.76|369.36|371.1|368.7|0
1649794190000|2022-04-12 20:09:50|370.88|368.48|370.44|368.04|371.1|368.7|370.44|368.04|0
1649794200000|2022-04-12 20:10:00|371.1|368.7|370.88|368.48|371.1|368.7|370.88|368.48|0
1649794210000|2022-04-12 20:10:10|371.1|368.7|370.66|368.26|371.1|368.7|370.66|368.26|0
1649794220000|2022-04-12 20:10:20|371.54|369.14|371.1|368.7|371.54|369.14|370.88|368.48|0
1649794230000|2022-04-12 20:10:30|370.88|368.48|370.66|368.26|370.88|368.48|370.44|368.04|0
1649794240000|2022-04-12 20:10:40|370.56|368.16|370.66|368.26|370.66|368.26|370.56|368.16|0
1649794260000|2022-04-12 20:11:00|370.88|368.48|371.32|368.92|371.32|368.92|370.88|368.48|0
1649794270000|2022-04-12 20:11:10|371.1|368.7|370.66|368.26|371.1|368.7|370.66|368.26|0
1649794280000|2022-04-12 20:11:20|370.88|368.48|371.1|368.7|371.1|368.7|370.78|368.38|0
1649794300000|2022-04-12 20:11:40|370.88|368.48|370.88|368.48|371.1|368.7|370.88|368.48|0
1649794320000|2022-04-12 20:12:00|370.66|368.26|370.66|368.26|370.66|368.26|370.66|368.26|0
1649794330000|2022-04-12 20:12:10|370.88|368.48|371.1|368.7|371.1|368.7|370.88|368.48|0
1649794340000|2022-04-12 20:12:20|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1649794350000|2022-04-12 20:12:30|371.65|369.25|371.76|369.36|371.76|369.36|371.65|369.25|0
1649794360000|2022-04-12 20:12:40|371.54|369.14|371.76|369.36|371.76|369.36|371.54|369.14|0
1649794370000|2022-04-12 20:12:50|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1649794380000|2022-04-12 20:13:00|371.76|369.36|371.54|369.14|371.76|369.36|371.54|369.14|0
1649794400000|2022-04-12 20:13:20|371.76|369.36|371.76|369.36|371.98|369.58|371.76|369.36|0
1649794410000|2022-04-12 20:13:30|371.87|369.47|371.98|369.58|371.98|369.58|371.87|369.47|0
1649794420000|2022-04-12 20:13:40|372.09|369.69|372.2|369.8|372.2|369.8|371.98|369.58|0
1649794430000|2022-04-12 20:13:50|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1649794440000|2022-04-12 20:14:00|372.2|369.8|371.98|369.58|372.2|369.8|371.76|369.36|0
1649794450000|2022-04-12 20:14:10|372.42|370.02|372.42|370.02|372.64|370.24|372.42|370.02|0
1649794460000|2022-04-12 20:14:20|372.64|370.24|372.42|370.02|372.64|370.24|372.42|370.02|0
1649794470000|2022-04-12 20:14:30|372.2|369.8|372.64|370.24|372.64|370.24|372.2|369.8|0
1649794490000|2022-04-12 20:14:50|372.63|370.23|372.63|370.23|372.63|370.23|372.63|370.23|0
1649794510000|2022-04-12 20:15:10|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1649794520000|2022-04-12 20:15:20|372.62|369.82|372.83|370.03|372.83|370.03|372.62|369.82|0
1649794530000|2022-04-12 20:15:30|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1649794540000|2022-04-12 20:15:40|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1649794550000|2022-04-12 20:15:50|372.62|369.82|372.83|370.03|372.83|370.03|372.62|369.82|0
1649794560000|2022-04-12 20:16:00|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649794570000|2022-04-12 20:16:10|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1649794590000|2022-04-12 20:16:30|373.49|370.69|373.49|370.69|373.49|370.69|373.27|370.47|0
1649794600000|2022-04-12 20:16:40|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1649794610000|2022-04-12 20:16:50|373.49|370.69|373.27|370.47|373.49|370.69|373.27|370.47|0
1649794620000|2022-04-12 20:17:00|373.49|370.69|373.27|370.47|373.49|370.69|373.27|370.47|0
1649794630000|2022-04-12 20:17:10|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1649794650000|2022-04-12 20:17:30|372.61|369.81|372.83|370.03|372.83|370.03|372.61|369.81|0
1649794670000|2022-04-12 20:17:50|372.95|370.15|372.83|370.03|373.05|370.25|372.83|370.03|0
1649794690000|2022-04-12 20:18:10|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649794710000|2022-04-12 20:18:30|372.83|370.03|373.05|370.25|373.05|370.25|372.83|370.03|0
1649794720000|2022-04-12 20:18:40|373.17|370.37|372.83|370.03|373.17|370.37|372.83|370.03|0
1649794730000|2022-04-12 20:18:50|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1649794750000|2022-04-12 20:19:10|372.61|369.81|372.39|369.59|372.61|369.81|372.39|369.59|0
1649794760000|2022-04-12 20:19:20|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1649794770000|2022-04-12 20:19:30|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1649794820000|2022-04-12 20:20:20|372.51|369.71|372.39|369.59|372.51|369.71|372.39|369.59|0
1649794830000|2022-04-12 20:20:30|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649794890000|2022-04-12 20:21:30|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1649794900000|2022-04-12 20:21:40|372.95|370.15|372.95|370.15|372.95|370.15|372.95|370.15|0
1649794910000|2022-04-12 20:21:50|373.05|370.25|372.83|370.03|373.05|370.25|372.83|370.03|0
1649794920000|2022-04-12 20:22:00|372.95|370.15|373.05|370.25|373.05|370.25|372.95|370.15|0
1649794940000|2022-04-12 20:22:20|373.27|370.47|373.05|370.25|373.27|370.47|373.05|370.25|0
1649794960000|2022-04-12 20:22:40|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1649795000000|2022-04-12 20:23:20|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649795070000|2022-04-12 20:24:30|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1649795110000|2022-04-12 20:25:10|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1649795120000|2022-04-12 20:25:20|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1649795140000|2022-04-12 20:25:40|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649795150000|2022-04-12 20:25:50|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1649795170000|2022-04-12 20:26:10|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649795180000|2022-04-12 20:26:20|371.95|369.15|372.61|369.81|372.61|369.81|371.95|369.15|0
1649795220000|2022-04-12 20:27:00|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1649795250000|2022-04-12 20:27:30|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1649795260000|2022-04-12 20:27:40|371.85|369.05|371.73|368.93|371.85|369.05|371.73|368.93|0
1649795270000|2022-04-12 20:27:50|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1649795280000|2022-04-12 20:28:00|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649795300000|2022-04-12 20:28:20|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1649795310000|2022-04-12 20:28:30|371.73|368.93|371.63|368.83|371.73|368.93|371.63|368.83|0
1649795320000|2022-04-12 20:28:40|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649795360000|2022-04-12 20:29:20|371.85|369.05|371.73|368.93|371.85|369.05|371.73|368.93|0
1649795390000|2022-04-12 20:29:50|371.95|369.15|371.73|368.93|371.95|369.15|371.73|368.93|0
1649795420000|2022-04-12 20:30:20|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1649795450000|2022-04-12 20:30:50|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1649795460000|2022-04-12 20:31:00|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1649795470000|2022-04-12 20:31:10|371.29|368.49|371.07|368.27|371.29|368.49|371.07|368.27|0
1649795500000|2022-04-12 20:31:40|370.85|368.05|371.07|368.27|371.07|368.27|370.85|368.05|0
1649795520000|2022-04-12 20:32:00|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1649795640000|2022-04-12 20:34:00|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1649795670000|2022-04-12 20:34:30|371.73|368.93|371.51|368.71|371.73|368.93|371.51|368.71|0
1649795680000|2022-04-12 20:34:40|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649795720000|2022-04-12 20:35:20|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1649795780000|2022-04-12 20:36:20|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649795830000|2022-04-12 20:37:10|371.63|368.83|371.73|368.93|371.73|368.93|371.63|368.83|0
1649795840000|2022-04-12 20:37:20|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1649795850000|2022-04-12 20:37:30|371.63|368.83|371.73|368.93|371.73|368.93|371.63|368.83|0
1649795900000|2022-04-12 20:38:20|371.51|368.71|371.73|368.93|371.73|368.93|371.51|368.71|0
1649795910000|2022-04-12 20:38:30|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1649795920000|2022-04-12 20:38:40|371.84|369.04|371.95|369.15|371.95|369.15|371.84|369.04|0
1649795970000|2022-04-12 20:39:30|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649795980000|2022-04-12 20:39:40|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1649795990000|2022-04-12 20:39:50|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649796000000|2022-04-12 20:40:00|371.62|368.82|371.51|368.71|371.62|368.82|371.51|368.71|0
1649796010000|2022-04-12 20:40:10|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649796020000|2022-04-12 20:40:20|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1649796140000|2022-04-12 20:42:20|371.73|368.93|371.95|369.15|371.95|369.15|371.73|368.93|0
1649796230000|2022-04-12 20:43:50|372.17|369.37|371.95|369.15|372.17|369.37|371.95|369.15|0
1649796250000|2022-04-12 20:44:10|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649796260000|2022-04-12 20:44:20|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1649796270000|2022-04-12 20:44:30|372.17|369.37|372.06|369.26|372.17|369.37|372.06|369.26|0
1649796280000|2022-04-12 20:44:40|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1649796300000|2022-04-12 20:45:00|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1649796340000|2022-04-12 20:45:40|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649796360000|2022-04-12 20:46:00|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1649796380000|2022-04-12 20:46:20|372.61|369.81|372.83|370.03|372.83|370.03|372.61|369.81|0
1649796420000|2022-04-12 20:47:00|372.61|369.81|372.83|370.03|372.83|370.03|372.61|369.81|0
1649796430000|2022-04-12 20:47:10|372.72|369.92|372.61|369.81|372.72|369.92|372.61|369.81|0
1649796450000|2022-04-12 20:47:30|372.83|370.03|372.72|369.92|372.83|370.03|372.72|369.92|0
1649796460000|2022-04-12 20:47:40|372.61|369.81|372.61|369.81|372.72|369.92|372.61|369.81|0
1649796470000|2022-04-12 20:47:50|372.5|369.7|372.5|369.7|372.5|369.7|372.39|369.59|0
1649796480000|2022-04-12 20:48:00|372.28|369.48|372.17|369.37|372.28|369.48|372.17|369.37|0
1649796490000|2022-04-12 20:48:10|372.39|369.59|372.82|370.02|372.82|370.02|372.39|369.59|0
1649796500000|2022-04-12 20:48:20|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649796520000|2022-04-12 20:48:40|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1649796540000|2022-04-12 20:49:00|373.04|370.24|373.04|370.24|373.04|370.24|372.82|370.02|0
1649796550000|2022-04-12 20:49:10|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1649796560000|2022-04-12 20:49:20|373.04|370.24|373.26|370.46|373.26|370.46|373.04|370.24|0
1649796570000|2022-04-12 20:49:30|373.48|370.68|373.48|370.68|373.48|370.68|373.48|370.68|0
1649796590000|2022-04-12 20:49:50|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1649796600000|2022-04-12 20:50:00|373.48|370.68|373.48|370.68|373.48|370.68|373.48|370.68|0
1649796680000|2022-04-12 20:51:20|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649796690000|2022-04-12 20:51:30|373.38|370.58|373.26|370.46|373.38|370.58|373.26|370.46|0
1649796730000|2022-04-12 20:52:10|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1649796740000|2022-04-12 20:52:20|373.26|370.46|373.16|370.36|373.26|370.46|373.16|370.36|0
1649796750000|2022-04-12 20:52:30|373.04|370.24|373.16|370.36|373.16|370.36|373.04|370.24|0
1649796760000|2022-04-12 20:52:40|373.04|370.24|373.04|370.24|373.16|370.36|373.04|370.24|0
1649796770000|2022-04-12 20:52:50|372.94|370.14|372.82|370.02|372.94|370.14|372.82|370.02|0
1649796780000|2022-04-12 20:53:00|372.72|369.92|372.72|369.92|372.72|369.92|372.72|369.92|0
1649796790000|2022-04-12 20:53:10|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649796800000|2022-04-12 20:53:20|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1649796820000|2022-04-12 20:53:40|372.72|369.92|372.72|369.92|372.72|369.92|372.72|369.92|0
1649796840000|2022-04-12 20:54:00|372.82|370.02|372.38|369.58|372.82|370.02|372.38|369.58|0
1649796880000|2022-04-12 20:54:40|372.28|369.48|372.16|369.36|372.38|369.58|372.16|369.36|0
1649796890000|2022-04-12 20:54:50|372.06|369.26|372.06|369.26|372.06|369.26|371.94|369.14|0
1649796900000|2022-04-12 20:55:00|372.16|369.36|371.94|369.14|372.16|369.36|371.73|368.93|0
1649796910000|2022-04-12 20:55:10|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1649796920000|2022-04-12 20:55:20|372.06|369.26|372.16|369.36|372.16|369.36|372.06|369.26|0
1649796940000|2022-04-12 20:55:40|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1649796950000|2022-04-12 20:55:50|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1649796980000|2022-04-12 20:56:20|372.38|369.58|372.38|369.58|372.38|369.58|372.38|369.58|0
1649796990000|2022-04-12 20:56:30|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649797000000|2022-04-12 20:56:40|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1649797010000|2022-04-12 20:56:50|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649797020000|2022-04-12 20:57:00|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1649797030000|2022-04-12 20:57:10|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649797040000|2022-04-12 20:57:20|373.26|370.46|373.04|370.24|373.26|370.46|373.04|370.24|0
1649797050000|2022-04-12 20:57:30|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1649797080000|2022-04-12 20:58:00|373.04|370.24|373.04|370.24|373.26|370.46|373.04|370.24|0
1649797090000|2022-04-12 20:58:10|372.82|370.02|372.16|369.36|372.82|370.02|372.16|369.36|0
1649797100000|2022-04-12 20:58:20|372.5|369.7|372.38|369.58|372.5|369.7|372.38|369.58|0
1649797110000|2022-04-12 20:58:30|372.16|369.36|372.38|369.58|372.38|369.58|372.16|369.36|0
1649797120000|2022-04-12 20:58:40|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1649797130000|2022-04-12 20:58:50|371.94|369.14|371.72|368.92|371.94|369.14|371.72|368.92|0
1649797140000|2022-04-12 20:59:00|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1649797150000|2022-04-12 20:59:10|371.94|369.14|371.72|368.92|371.94|369.14|371.72|368.92|0
1649797160000|2022-04-12 20:59:20|371.84|369.04|372.16|369.36|372.16|369.36|371.84|369.04|0
1649797170000|2022-04-12 20:59:30|372.38|369.58|372.6|369.8|372.6|369.8|372.38|369.58|0
1649797180000|2022-04-12 20:59:40|372.82|370.02|373.04|370.24|373.04|370.24|372.82|370.02|0
1649797190000|2022-04-12 20:59:50|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1649797200000|2022-04-12 21:00:00|373.27|370.47|372.85|370.05|373.27|370.47|372.85|370.05|0
1649797230000|2022-04-12 21:00:30|372.92|370.12|372.92|370.12|372.92|370.12|372.92|370.12|0
1649797240000|2022-04-12 21:00:40|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1649797280000|2022-04-12 21:01:20|372.92|370.12|373.08|370.28|373.08|370.28|372.92|370.12|0
1649797290000|2022-04-12 21:01:30|372.92|370.12|372.88|370.08|372.92|370.12|372.88|370.08|0
1649797300000|2022-04-12 21:01:40|372.82|370.02|372.65|369.85|372.82|370.02|372.65|369.85|0
1649797310000|2022-04-12 21:01:50|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1649797390000|2022-04-12 21:03:10|372.65|369.85|372.63|369.83|372.65|369.85|372.63|369.83|0
1649797400000|2022-04-12 21:03:20|372.79|369.99|372.82|370.02|372.82|370.02|372.79|369.99|0
1649797410000|2022-04-12 21:03:30|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1649797430000|2022-04-12 21:03:50|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1649797570000|2022-04-12 21:06:10|372.63|369.83|372.63|369.83|372.65|369.85|372.63|369.83|0
1649797580000|2022-04-12 21:06:20|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1649797590000|2022-04-12 21:06:30|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1649797670000|2022-04-12 21:07:50|372.72|369.92|372.72|369.92|372.72|369.92|372.72|369.92|0
1649797690000|2022-04-12 21:08:10|372.75|369.95|372.75|369.95|372.75|369.95|372.75|369.95|0
1649797720000|2022-04-12 21:08:40|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1649797930000|2022-04-12 21:12:10|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1649797980000|2022-04-12 21:13:00|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1649798390000|2022-04-12 21:19:50|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1649798420000|2022-04-12 21:20:20|372.72|369.92|372.72|369.92|372.72|369.92|372.72|369.92|0
1649798480000|2022-04-12 21:21:20|372.81|370.01|372.68|369.88|372.81|370.01|372.68|369.88|0
1649798570000|2022-04-12 21:22:50|372.52|369.72|372.52|369.72|372.52|369.72|372.52|369.72|0
1649798680000|2022-04-12 21:24:40|372.65|369.85|372.68|369.88|372.68|369.88|372.65|369.85|0
1649798700000|2022-04-12 21:25:00|372.49|369.69|372.45|369.65|372.49|369.69|372.45|369.65|0
1649798740000|2022-04-12 21:25:40|372.49|369.69|372.49|369.69|372.49|369.69|372.49|369.69|0
1649798830000|2022-04-12 21:27:10|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1649798850000|2022-04-12 21:27:30|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1649798870000|2022-04-12 21:27:50|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1649798890000|2022-04-12 21:28:10|372.36|369.56|372.65|369.85|372.65|369.85|372.36|369.56|0
1649798920000|2022-04-12 21:28:40|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1649799000000|2022-04-12 21:30:00|372.58|369.78|372.58|369.78|372.58|369.78|372.58|369.78|0
1649799060000|2022-04-12 21:31:00|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1649799100000|2022-04-12 21:31:40|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1649799140000|2022-04-12 21:32:20|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1649799180000|2022-04-12 21:33:00|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649799330000|2022-04-12 21:35:30|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1649799350000|2022-04-12 21:35:50|373.07|370.27|373.07|370.27|373.07|370.27|373.07|370.27|0
1649799410000|2022-04-12 21:36:50|373.06|370.26|373.03|370.23|373.06|370.26|373.03|370.23|0
1649799470000|2022-04-12 21:37:50|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1649799490000|2022-04-12 21:38:10|372.58|369.78|372.58|369.78|372.58|369.78|372.58|369.78|0
1649799500000|2022-04-12 21:38:20|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1649799530000|2022-04-12 21:38:50|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1649799550000|2022-04-12 21:39:10|372.58|369.78|372.58|369.78|372.58|369.78|372.58|369.78|0
1649799560000|2022-04-12 21:39:20|372.42|369.62|372.42|369.62|372.42|369.62|372.42|369.62|0
1649799570000|2022-04-12 21:39:30|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1649799650000|2022-04-12 21:40:50|372.68|369.88|372.77|369.97|372.77|369.97|372.68|369.88|0
1649799660000|2022-04-12 21:41:00|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1649799720000|2022-04-12 21:42:00|372.77|369.97|373.03|370.23|373.03|370.23|372.77|369.97|0
1649799730000|2022-04-12 21:42:10|373|370.2|373.06|370.26|373.06|370.26|373|370.2|0
1649799740000|2022-04-12 21:42:20|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649799760000|2022-04-12 21:42:40|373|370.2|373|370.2|373|370.2|373|370.2|0
1649799780000|2022-04-12 21:43:00|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1649799790000|2022-04-12 21:43:10|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1649799810000|2022-04-12 21:43:30|372.9|370.1|372.9|370.1|372.9|370.1|372.9|370.1|0
1649799830000|2022-04-12 21:43:50|372.87|370.07|372.87|370.07|372.87|370.07|372.87|370.07|0
1649799840000|2022-04-12 21:44:00|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1649799860000|2022-04-12 21:44:20|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1649799880000|2022-04-12 21:44:40|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1649799890000|2022-04-12 21:44:50|372.61|369.81|372.58|369.78|372.61|369.81|372.58|369.78|0
1649799900000|2022-04-12 21:45:00|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649799910000|2022-04-12 21:45:10|372.61|369.81|372.58|369.78|372.61|369.81|372.58|369.78|0
1649799950000|2022-04-12 21:45:50|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1649799960000|2022-04-12 21:46:00|372.42|369.62|372.97|370.17|372.97|370.17|372.42|369.62|0
1649800000000|2022-04-12 21:46:40|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1649800110000|2022-04-12 21:48:30|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649800130000|2022-04-12 21:48:50|372.54|369.74|372.77|369.97|372.77|369.97|372.48|369.68|0
1649800180000|2022-04-12 21:49:40|372.64|369.84|372.77|369.97|372.77|369.97|372.64|369.84|0
1649800210000|2022-04-12 21:50:10|373.1|370.3|373.1|370.3|373.1|370.3|373.1|370.3|0
1649800220000|2022-04-12 21:50:20|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1649800260000|2022-04-12 21:51:00|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1649800280000|2022-04-12 21:51:20|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1649800420000|2022-04-12 21:53:40|372.73|369.93|372.73|369.93|372.73|369.93|372.73|369.93|0
1649800560000|2022-04-12 21:56:00|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649800570000|2022-04-12 21:56:10|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1649800580000|2022-04-12 21:56:20|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649800590000|2022-04-12 21:56:30|372.87|370.07|372.54|369.74|372.87|370.07|372.54|369.74|0
1649800650000|2022-04-12 21:57:30|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1649800660000|2022-04-12 21:57:40|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1649800670000|2022-04-12 21:57:50|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1649800680000|2022-04-12 21:58:00|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1649800770000|2022-04-12 21:59:30|372.48|369.68|372.48|369.68|372.48|369.68|372.48|369.68|0
1649800790000|2022-04-12 21:59:50|372.54|369.74|372.54|369.74|372.54|369.74|372.44|369.64|0
1649800800000|2022-04-12 22:00:00|371.6|368.8|370.72|367.92|371.6|368.8|370.72|367.92|0
1649800810000|2022-04-12 22:00:10|370.94|368.14|371.27|368.47|372.14|369.34|370.94|368.14|0
1649800820000|2022-04-12 22:00:20|370.83|368.03|370.39|367.59|370.83|368.03|370.39|367.59|0
1649800830000|2022-04-12 22:00:30|370.28|367.48|370.61|367.81|370.61|367.81|370.28|367.48|0
1649800840000|2022-04-12 22:00:40|370.83|368.03|370.5|367.7|370.83|368.03|370.39|367.59|0
1649800850000|2022-04-12 22:00:50|370.61|367.81|370.17|367.37|370.61|367.81|370.17|367.37|0
1649800860000|2022-04-12 22:01:00|370.61|367.81|370.83|368.03|371.05|368.25|370.61|367.81|0
1649800870000|2022-04-12 22:01:10|370.94|368.14|371.05|368.25|371.05|368.25|370.94|368.14|0
1649800890000|2022-04-12 22:01:30|370.83|368.03|371.05|368.25|371.05|368.25|370.83|368.03|0
1649800900000|2022-04-12 22:01:40|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1649800910000|2022-04-12 22:01:50|371.05|368.25|370.61|367.81|371.05|368.25|370.61|367.81|0
1649800920000|2022-04-12 22:02:00|370.5|367.7|370.61|367.81|370.61|367.81|370.39|367.59|0
1649800930000|2022-04-12 22:02:10|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1649800940000|2022-04-12 22:02:20|370.17|367.37|370.39|367.59|370.39|367.59|370.17|367.37|0
1649800950000|2022-04-12 22:02:30|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1649800960000|2022-04-12 22:02:40|370.72|367.92|370.39|367.59|370.83|368.03|370.39|367.59|0
1649800970000|2022-04-12 22:02:50|370.5|367.7|370.39|367.59|370.61|367.81|370.39|367.59|0
1649800980000|2022-04-12 22:03:00|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1649800990000|2022-04-12 22:03:10|370.83|368.03|370.94|368.14|370.94|368.14|370.83|368.03|0
1649801000000|2022-04-12 22:03:20|371.05|368.25|370.83|368.03|371.05|368.25|370.83|368.03|0
1649801010000|2022-04-12 22:03:30|370.94|368.14|371.05|368.25|371.05|368.25|370.94|368.14|0
1649801020000|2022-04-12 22:03:40|370.83|368.03|370.83|368.03|370.94|368.14|370.83|368.03|0
1649801030000|2022-04-12 22:03:50|370.94|368.14|370.83|368.03|370.94|368.14|370.83|368.03|0
1649801100000|2022-04-12 22:05:00|370.94|368.14|370.94|368.14|371.05|368.25|370.94|368.14|0
1649801110000|2022-04-12 22:05:10|370.83|368.03|370.61|367.81|370.83|368.03|370.61|367.81|0
1649801120000|2022-04-12 22:05:20|370.39|367.59|370.17|367.37|370.39|367.59|369.95|367.15|0
1649801130000|2022-04-12 22:05:30|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1649801140000|2022-04-12 22:05:40|370.39|367.59|370.28|367.48|370.39|367.59|370.28|367.48|0
1649801150000|2022-04-12 22:05:50|370.39|367.59|370.17|367.37|370.39|367.59|370.17|367.37|0
1649801160000|2022-04-12 22:06:00|370.39|367.59|370.39|367.59|370.39|367.59|370.28|367.48|0
1649801180000|2022-04-12 22:06:20|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1649801190000|2022-04-12 22:06:30|370.39|367.59|370.17|367.37|370.39|367.59|370.17|367.37|0
1649801200000|2022-04-12 22:06:40|369.95|367.15|369.95|367.15|369.95|367.15|369.95|367.15|0
1649801210000|2022-04-12 22:06:50|369.84|367.04|369.95|367.15|369.95|367.15|369.73|366.93|0
1649801230000|2022-04-12 22:07:10|370.17|367.37|370.17|367.37|370.17|367.37|370.17|367.37|0
1649801240000|2022-04-12 22:07:20|370.39|367.59|370.17|367.37|370.39|367.59|370.17|367.37|0
1649801270000|2022-04-12 22:07:50|370.28|367.48|370.17|367.37|370.28|367.48|370.17|367.37|0
1649801290000|2022-04-12 22:08:10|369.95|367.15|369.95|367.15|369.95|367.15|369.95|367.15|0
1649801300000|2022-04-12 22:08:20|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1649801310000|2022-04-12 22:08:30|369.84|367.04|369.73|366.93|369.84|367.04|369.73|366.93|0
1649801320000|2022-04-12 22:08:40|370.39|367.59|369.95|367.15|370.39|367.59|369.95|367.15|0
1649801340000|2022-04-12 22:09:00|370.17|367.37|369.95|367.15|370.17|367.37|369.95|367.15|0
1649801360000|2022-04-12 22:09:20|370.17|367.37|370.17|367.37|370.17|367.37|370.17|367.37|0
1649801370000|2022-04-12 22:09:30|370.06|367.26|369.95|367.15|370.17|367.37|369.95|367.15|0
1649801390000|2022-04-12 22:09:50|370.17|367.37|370.17|367.37|370.17|367.37|370.17|367.37|0
1649801400000|2022-04-12 22:10:00|370.06|367.26|369.95|367.15|370.06|367.26|369.95|367.15|0
1649801420000|2022-04-12 22:10:20|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1649801440000|2022-04-12 22:10:40|369.29|366.49|369.51|366.71|369.51|366.71|369.29|366.49|0
1649801460000|2022-04-12 22:11:00|369.73|366.93|369.95|367.15|369.95|367.15|369.73|366.93|0
1649801490000|2022-04-12 22:11:30|369.84|367.04|369.62|366.82|369.84|367.04|369.62|366.82|0
1649801500000|2022-04-12 22:11:40|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1649801510000|2022-04-12 22:11:50|369.4|366.6|369.29|366.49|369.4|366.6|369.29|366.49|0
1649801520000|2022-04-12 22:12:00|369.51|366.71|369.29|366.49|369.51|366.71|369.29|366.49|0
1649801530000|2022-04-12 22:12:10|369.4|366.6|369.51|366.71|369.51|366.71|369.4|366.6|0
1649801540000|2022-04-12 22:12:20|369.62|366.82|369.73|366.93|369.73|366.93|369.62|366.82|0
1649801550000|2022-04-12 22:12:30|369.95|367.15|369.95|367.15|369.95|367.15|369.95|367.15|0
1649801570000|2022-04-12 22:12:50|370.17|367.37|369.95|367.15|370.17|367.37|369.95|367.15|0
1649801580000|2022-04-12 22:13:00|370.17|367.37|370.17|367.37|370.17|367.37|370.17|367.37|0
1649801590000|2022-04-12 22:13:10|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1649801600000|2022-04-12 22:13:20|370.6|367.8|370.82|368.02|370.82|368.02|370.6|367.8|0
1649801620000|2022-04-12 22:13:40|371.04|368.24|371.04|368.24|371.04|368.24|371.04|368.24|0
1649801630000|2022-04-12 22:13:50|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1649801650000|2022-04-12 22:14:10|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1649801660000|2022-04-12 22:14:20|370.72|367.92|370.82|368.02|370.82|368.02|370.72|367.92|0
1649801670000|2022-04-12 22:14:30|371.04|368.24|371.04|368.24|371.04|368.24|371.04|368.24|0
1649801680000|2022-04-12 22:14:40|370.82|368.02|371.04|368.24|371.04|368.24|370.82|368.02|0
1649801690000|2022-04-12 22:14:50|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1649801700000|2022-04-12 22:15:00|370.82|368.02|371.26|368.46|371.26|368.46|370.82|368.02|0
1649801710000|2022-04-12 22:15:10|371.04|368.24|371.26|368.46|371.26|368.46|371.04|368.24|0
1649801720000|2022-04-12 22:15:20|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1649801730000|2022-04-12 22:15:30|371.26|368.46|371.48|368.68|371.48|368.68|371.26|368.46|0
1649801740000|2022-04-12 22:15:40|371.6|368.8|371.7|368.9|371.7|368.9|371.6|368.8|0
1649801750000|2022-04-12 22:15:50|371.6|368.8|371.38|368.58|371.6|368.8|371.38|368.58|0
1649801760000|2022-04-12 22:16:00|371.48|368.68|371.48|368.68|371.48|368.68|371.26|368.46|0
1649801770000|2022-04-12 22:16:10|371.7|368.9|371.7|368.9|371.7|368.9|371.7|368.9|0
1649801780000|2022-04-12 22:16:20|371.59|368.79|371.7|368.9|371.7|368.9|371.48|368.68|0
1649801810000|2022-04-12 22:16:50|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1649801820000|2022-04-12 22:17:00|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1649801840000|2022-04-12 22:17:20|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1649801850000|2022-04-12 22:17:30|372.14|369.34|372.36|369.56|372.36|369.56|372.14|369.34|0
1649801860000|2022-04-12 22:17:40|372.58|369.78|372.8|370|372.8|370|372.58|369.78|0
1649801870000|2022-04-12 22:17:50|372.47|369.67|372.8|370|372.8|370|372.36|369.56|0
1649801890000|2022-04-12 22:18:10|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1649801920000|2022-04-12 22:18:40|373.24|370.44|373.24|370.44|373.24|370.44|373.24|370.44|0
1649801940000|2022-04-12 22:19:00|373.02|370.22|373.02|370.22|373.02|370.22|372.8|370|0
1649801950000|2022-04-12 22:19:10|372.8|370|372.8|370|372.8|370|372.8|370|0
1649801960000|2022-04-12 22:19:20|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1649801970000|2022-04-12 22:19:30|372.91|370.11|372.8|370|373.02|370.22|372.8|370|0
1649801980000|2022-04-12 22:19:40|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649801990000|2022-04-12 22:19:50|373.57|370.77|373.02|370.22|373.57|370.77|373.02|370.22|0
1649802000000|2022-04-12 22:20:00|372.91|370.11|372.8|370|372.91|370.11|372.8|370|0
1649802010000|2022-04-12 22:20:10|373.02|370.22|373.24|370.44|373.24|370.44|373.02|370.22|0
1649802030000|2022-04-12 22:20:30|373.35|370.55|373.24|370.44|373.35|370.55|373.24|370.44|0
1649802060000|2022-04-12 22:21:00|373.13|370.33|373.24|370.44|373.24|370.44|373.13|370.33|0
1649802070000|2022-04-12 22:21:10|373.02|370.22|373.13|370.33|373.24|370.44|373.02|370.22|0
1649802080000|2022-04-12 22:21:20|373.02|370.22|372.8|370|373.02|370.22|372.8|370|0
1649802090000|2022-04-12 22:21:30|373.02|370.22|373.24|370.44|373.24|370.44|373.02|370.22|0
1649802100000|2022-04-12 22:21:40|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649802110000|2022-04-12 22:21:50|373.24|370.44|373.24|370.44|373.24|370.44|373.24|370.44|0
1649802130000|2022-04-12 22:22:10|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649802140000|2022-04-12 22:22:20|373.9|371.1|373.9|371.1|373.9|371.1|373.9|371.1|0
1649802150000|2022-04-12 22:22:30|374.12|371.32|374.34|371.54|374.34|371.54|374.12|371.32|0
1649802160000|2022-04-12 22:22:40|374.45|371.65|373.68|370.88|374.45|371.65|373.68|370.88|0
1649802170000|2022-04-12 22:22:50|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649802180000|2022-04-12 22:23:00|373.24|370.44|373.02|370.22|373.35|370.55|373.02|370.22|0
1649802190000|2022-04-12 22:23:10|372.8|370|373.24|370.44|373.24|370.44|372.36|369.56|0
1649802200000|2022-04-12 22:23:20|373.13|370.33|373.46|370.66|373.57|370.77|373.13|370.33|0
1649802210000|2022-04-12 22:23:30|373.68|370.88|373.68|370.88|373.68|370.88|373.68|370.88|0
1649802220000|2022-04-12 22:23:40|374.11|371.31|374.33|371.53|374.33|371.53|374.11|371.31|0
1649802230000|2022-04-12 22:23:50|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1649802240000|2022-04-12 22:24:00|374.23|371.43|373.89|371.09|374.23|371.43|373.89|371.09|0
1649802260000|2022-04-12 22:24:20|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649802270000|2022-04-12 22:24:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649802280000|2022-04-12 22:24:40|373.79|370.99|373.67|370.87|373.79|370.99|373.67|370.87|0
1649802290000|2022-04-12 22:24:50|373.57|370.77|373.45|370.65|373.57|370.77|373.45|370.65|0
1649802310000|2022-04-12 22:25:10|373.35|370.55|373.35|370.55|373.35|370.55|373.35|370.55|0
1649802320000|2022-04-12 22:25:20|373.23|370.43|373.45|370.65|373.45|370.65|373.23|370.43|0
1649802330000|2022-04-12 22:25:30|373.57|370.77|373.57|370.77|373.57|370.77|373.57|370.77|0
1649802340000|2022-04-12 22:25:40|373.45|370.65|373.45|370.65|373.45|370.65|373.23|370.43|0
1649802350000|2022-04-12 22:25:50|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649802360000|2022-04-12 22:26:00|373.57|370.77|373.45|370.65|373.57|370.77|373.23|370.43|0
1649802370000|2022-04-12 22:26:10|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1649802380000|2022-04-12 22:26:20|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1649802390000|2022-04-12 22:26:30|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1649802410000|2022-04-12 22:26:50|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649802420000|2022-04-12 22:27:00|373.89|371.09|373.67|370.87|373.89|371.09|373.67|370.87|0
1649802430000|2022-04-12 22:27:10|373.89|371.09|373.79|370.99|373.89|371.09|373.67|370.87|0
1649802440000|2022-04-12 22:27:20|373.67|370.87|373.57|370.77|373.67|370.87|373.57|370.77|0
1649802450000|2022-04-12 22:27:30|373.67|370.87|373.57|370.77|373.67|370.87|373.57|370.77|0
1649802460000|2022-04-12 22:27:40|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649802470000|2022-04-12 22:27:50|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649802490000|2022-04-12 22:28:10|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649802500000|2022-04-12 22:28:20|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1649802510000|2022-04-12 22:28:30|373.45|370.65|373.67|370.87|373.67|370.87|373.45|370.65|0
1649802520000|2022-04-12 22:28:40|373.57|370.77|373.45|370.65|373.57|370.77|373.45|370.65|0
1649802550000|2022-04-12 22:29:10|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649802560000|2022-04-12 22:29:20|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649802580000|2022-04-12 22:29:40|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649802590000|2022-04-12 22:29:50|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649802600000|2022-04-12 22:30:00|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1649802610000|2022-04-12 22:30:10|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1649802620000|2022-04-12 22:30:20|372.91|370.11|373.01|370.21|373.01|370.21|372.91|370.11|0
1649802630000|2022-04-12 22:30:30|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1649802640000|2022-04-12 22:30:40|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1649802650000|2022-04-12 22:30:50|372.79|369.99|372.35|369.55|372.79|369.99|372.35|369.55|0
1649802660000|2022-04-12 22:31:00|372.57|369.77|372.25|369.45|372.57|369.77|372.25|369.45|0
1649802670000|2022-04-12 22:31:10|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1649802690000|2022-04-12 22:31:30|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1649802700000|2022-04-12 22:31:40|372.35|369.55|372.79|369.99|372.79|369.99|372.35|369.55|0
1649802730000|2022-04-12 22:32:10|372.69|369.89|372.57|369.77|372.69|369.89|372.57|369.77|0
1649802740000|2022-04-12 22:32:20|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1649802750000|2022-04-12 22:32:30|372.13|369.33|372.35|369.55|372.35|369.55|372.13|369.33|0
1649802760000|2022-04-12 22:32:40|372.13|369.33|372.13|369.33|372.35|369.55|372.13|369.33|0
1649802770000|2022-04-12 22:32:50|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1649802780000|2022-04-12 22:33:00|372.13|369.33|372.13|369.33|372.13|369.33|372.03|369.23|0
1649802810000|2022-04-12 22:33:30|372.03|369.23|372.13|369.33|372.13|369.33|372.03|369.23|0
1649802840000|2022-04-12 22:34:00|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1649802850000|2022-04-12 22:34:10|372.25|369.45|372.35|369.55|372.35|369.55|372.25|369.45|0
1649802870000|2022-04-12 22:34:30|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1649802910000|2022-04-12 22:35:10|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649802920000|2022-04-12 22:35:20|371.69|368.89|371.69|368.89|371.69|368.89|371.69|368.89|0
1649802970000|2022-04-12 22:36:10|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649803010000|2022-04-12 22:36:50|371.69|368.89|371.69|368.89|371.69|368.89|371.69|368.89|0
1649803020000|2022-04-12 22:37:00|371.04|368.24|371.04|368.24|371.26|368.46|371.04|368.24|0
1649803030000|2022-04-12 22:37:10|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1649803040000|2022-04-12 22:37:20|371.15|368.35|370.82|368.02|371.15|368.35|370.82|368.02|0
1649803080000|2022-04-12 22:38:00|371.04|368.24|370.6|367.8|371.04|368.24|370.6|367.8|0
1649803090000|2022-04-12 22:38:10|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1649803110000|2022-04-12 22:38:30|370.6|367.8|370.82|368.02|370.82|368.02|370.6|367.8|0
1649803120000|2022-04-12 22:38:40|371.04|368.24|371.04|368.24|371.04|368.24|371.04|368.24|0
1649803130000|2022-04-12 22:38:50|370.93|368.13|371.04|368.24|371.04|368.24|370.93|368.13|0
1649803140000|2022-04-12 22:39:00|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649803180000|2022-04-12 22:39:40|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1649803190000|2022-04-12 22:39:50|371.25|368.45|371.47|368.67|371.47|368.67|371.25|368.45|0
1649803260000|2022-04-12 22:41:00|371.25|368.45|371.15|368.35|371.25|368.45|371.15|368.35|0
1649803270000|2022-04-12 22:41:10|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649803280000|2022-04-12 22:41:20|371.37|368.57|371.25|368.45|371.37|368.57|371.25|368.45|0
1649803330000|2022-04-12 22:42:10|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1649803370000|2022-04-12 22:42:50|370.81|368.01|371.03|368.23|371.03|368.23|370.81|368.01|0
1649803380000|2022-04-12 22:43:00|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649803390000|2022-04-12 22:43:10|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1649803410000|2022-04-12 22:43:30|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649803460000|2022-04-12 22:44:20|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1649803490000|2022-04-12 22:44:50|370.81|368.01|371.03|368.23|371.03|368.23|370.81|368.01|0
1649803500000|2022-04-12 22:45:00|370.93|368.13|370.93|368.13|371.03|368.23|370.93|368.13|0
1649803510000|2022-04-12 22:45:10|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649803520000|2022-04-12 22:45:20|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1649803530000|2022-04-12 22:45:30|371.03|368.23|371.03|368.23|371.03|368.23|370.93|368.13|0
1649803540000|2022-04-12 22:45:40|370.81|368.01|370.93|368.13|370.93|368.13|370.81|368.01|0
1649803550000|2022-04-12 22:45:50|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1649803560000|2022-04-12 22:46:00|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649803600000|2022-04-12 22:46:40|371.15|368.35|371.03|368.23|371.15|368.35|371.03|368.23|0
1649803650000|2022-04-12 22:47:30|371.25|368.45|371.03|368.23|371.25|368.45|371.03|368.23|0
1649803670000|2022-04-12 22:47:50|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649803710000|2022-04-12 22:48:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1649803720000|2022-04-12 22:48:40|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649803740000|2022-04-12 22:49:00|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1649803750000|2022-04-12 22:49:10|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649803790000|2022-04-12 22:49:50|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649803800000|2022-04-12 22:50:00|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1649803810000|2022-04-12 22:50:10|370.15|367.35|369.94|367.14|370.15|367.35|369.5|366.7|0
1649803820000|2022-04-12 22:50:20|369.83|367.03|369.5|366.7|369.83|367.03|369.5|366.7|0
1649803830000|2022-04-12 22:50:30|369.28|366.48|369.39|366.59|369.5|366.7|369.28|366.48|0
1649803840000|2022-04-12 22:50:40|369.5|366.7|369.06|366.26|369.5|366.7|369.06|366.26|0
1649803850000|2022-04-12 22:50:50|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1649803860000|2022-04-12 22:51:00|368.95|366.15|369.06|366.26|369.06|366.26|368.95|366.15|0
1649803870000|2022-04-12 22:51:10|368.84|366.04|369.06|366.26|369.06|366.26|368.84|366.04|0
1649803880000|2022-04-12 22:51:20|369.28|366.48|369.28|366.48|369.28|366.48|369.28|366.48|0
1649803890000|2022-04-12 22:51:30|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1649803930000|2022-04-12 22:52:10|368.84|366.04|369.06|366.26|369.06|366.26|368.84|366.04|0
1649803980000|2022-04-12 22:53:00|369.28|366.48|369.28|366.48|369.28|366.48|369.28|366.48|0
1649803990000|2022-04-12 22:53:10|369.5|366.7|369.06|366.26|369.5|366.7|369.06|366.26|0
1649804000000|2022-04-12 22:53:20|369.28|366.48|369.28|366.48|369.28|366.48|369.28|366.48|0
1649804020000|2022-04-12 22:53:40|369.39|366.59|369.28|366.48|369.39|366.59|369.28|366.48|0
1649804050000|2022-04-12 22:54:10|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1649804080000|2022-04-12 22:54:40|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1649804120000|2022-04-12 22:55:20|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1649804140000|2022-04-12 22:55:40|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1649804170000|2022-04-12 22:56:10|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1649804190000|2022-04-12 22:56:30|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1649804210000|2022-04-12 22:56:50|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1649804220000|2022-04-12 22:57:00|368.84|366.04|368.62|365.82|368.84|366.04|368.62|365.82|0
1649804230000|2022-04-12 22:57:10|368.4|365.6|368.62|365.82|368.62|365.82|368.4|365.6|0
1649804240000|2022-04-12 22:57:20|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1649804250000|2022-04-12 22:57:30|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1649804260000|2022-04-12 22:57:40|368.4|365.6|368.4|365.6|368.4|365.6|368.4|365.6|0
1649804290000|2022-04-12 22:58:10|367.96|365.16|368.4|365.6|368.4|365.6|367.96|365.16|0
1649804300000|2022-04-12 22:58:20|368.62|365.82|368.3|365.5|368.62|365.82|368.3|365.5|0
1649804310000|2022-04-12 22:58:30|368.4|365.6|368.4|365.6|368.4|365.6|368.4|365.6|0
1649804320000|2022-04-12 22:58:40|368.18|365.38|368.18|365.38|368.18|365.38|368.18|365.38|0
1649804330000|2022-04-12 22:58:50|368.08|365.28|368.08|365.28|368.08|365.28|368.08|365.28|0
1649804340000|2022-04-12 22:59:00|368.18|365.38|368.18|365.38|368.18|365.38|368.18|365.38|0
1649804360000|2022-04-12 22:59:20|368.08|365.28|368.18|365.38|368.18|365.38|368.08|365.28|0
1649804380000|2022-04-12 22:59:40|368.08|365.28|367.96|365.16|368.08|365.28|367.96|365.16|0
1649804400000|2022-04-12 23:00:00|368.18|365.38|367.96|365.16|368.18|365.38|367.96|365.16|0
1649804430000|2022-04-12 23:00:30|368.08|365.28|368.08|365.28|368.08|365.28|368.08|365.28|0
1649804440000|2022-04-12 23:00:40|368.18|365.38|368.18|365.38|368.18|365.38|368.18|365.38|0
1649804450000|2022-04-12 23:00:50|368.29|365.49|368.18|365.38|368.29|365.49|368.18|365.38|0
1649804470000|2022-04-12 23:01:10|367.96|365.16|367.74|364.94|367.96|365.16|367.74|364.94|0
1649804480000|2022-04-12 23:01:20|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1649804490000|2022-04-12 23:01:30|367.74|364.94|367.74|364.94|367.74|364.94|367.74|364.94|0
1649804500000|2022-04-12 23:01:40|367.52|364.72|367.74|364.94|367.74|364.94|367.52|364.72|0
1649804510000|2022-04-12 23:01:50|367.52|364.72|368.18|365.38|368.18|365.38|367.52|364.72|0
1649804520000|2022-04-12 23:02:00|367.96|365.16|367.74|364.94|367.96|365.16|367.74|364.94|0
1649804530000|2022-04-12 23:02:10|367.64|364.84|367.52|364.72|367.64|364.84|367.52|364.72|0
1649804550000|2022-04-12 23:02:30|367.31|364.51|367.31|364.51|367.42|364.62|367.31|364.51|0
1649804560000|2022-04-12 23:02:40|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1649804570000|2022-04-12 23:02:50|367.31|364.51|367.74|364.94|367.74|364.94|367.31|364.51|0
1649804580000|2022-04-12 23:03:00|367.64|364.84|367.74|364.94|367.74|364.94|367.64|364.84|0
1649804610000|2022-04-12 23:03:30|367.64|364.84|367.74|364.94|367.74|364.94|367.64|364.84|0
1649804620000|2022-04-12 23:03:40|367.52|364.72|367.31|364.51|367.52|364.72|367.31|364.51|0
1649804650000|2022-04-12 23:04:10|367.09|364.29|367.31|364.51|367.31|364.51|367.09|364.29|0
1649804660000|2022-04-12 23:04:20|367.52|364.72|367.3|364.5|367.52|364.72|367.3|364.5|0
1649804680000|2022-04-12 23:04:40|366.87|364.07|366.87|364.07|366.87|364.07|366.87|364.07|0
1649804700000|2022-04-12 23:05:00|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1649804720000|2022-04-12 23:05:20|366.87|364.07|366.87|364.07|366.87|364.07|366.87|364.07|0
1649804740000|2022-04-12 23:05:40|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1649804750000|2022-04-12 23:05:50|366.87|364.07|366.65|363.85|366.87|364.07|366.65|363.85|0
1649804760000|2022-04-12 23:06:00|366.87|364.07|366.87|364.07|366.87|364.07|366.87|364.07|0
1649804770000|2022-04-12 23:06:10|366.76|363.96|366.65|363.85|366.76|363.96|366.65|363.85|0
1649804780000|2022-04-12 23:06:20|366.43|363.63|366.87|364.07|366.87|364.07|366.43|363.63|0
1649804790000|2022-04-12 23:06:30|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1649804800000|2022-04-12 23:06:40|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1649804820000|2022-04-12 23:07:00|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1649804870000|2022-04-12 23:07:50|366.87|364.07|366.65|363.85|366.87|364.07|366.65|363.85|0
1649804880000|2022-04-12 23:08:00|366.76|363.96|366.43|363.63|366.76|363.96|366.43|363.63|0
1649804900000|2022-04-12 23:08:20|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1649804910000|2022-04-12 23:08:30|366.43|363.63|366.65|363.85|366.65|363.85|366.43|363.63|0
1649804950000|2022-04-12 23:09:10|366.87|364.07|366.76|363.96|366.87|364.07|366.76|363.96|0
1649804960000|2022-04-12 23:09:20|366.65|363.85|366.43|363.63|366.65|363.85|366.43|363.63|0
1649804990000|2022-04-12 23:09:50|366.32|363.52|366.21|363.41|366.32|363.52|366.21|363.41|0
1649805000000|2022-04-12 23:10:00|366.43|363.63|366.43|363.63|366.43|363.63|366.43|363.63|0
1649805010000|2022-04-12 23:10:10|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1649805020000|2022-04-12 23:10:20|366.43|363.63|366.43|363.63|366.43|363.63|366.43|363.63|0
1649805040000|2022-04-12 23:10:40|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1649805070000|2022-04-12 23:11:10|366.43|363.63|366.43|363.63|366.43|363.63|366.43|363.63|0
1649805080000|2022-04-12 23:11:20|366.54|363.74|366.65|363.85|366.65|363.85|366.54|363.74|0
1649805090000|2022-04-12 23:11:30|366.87|364.07|366.65|363.85|366.87|364.07|366.65|363.85|0
1649805120000|2022-04-12 23:12:00|366.43|363.63|366.32|363.52|366.43|363.63|366.32|363.52|0
1649805130000|2022-04-12 23:12:10|366.43|363.63|366.43|363.63|366.43|363.63|366.43|363.63|0
1649805160000|2022-04-12 23:12:40|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1649805180000|2022-04-12 23:13:00|366.32|363.52|366.21|363.41|366.32|363.52|366.21|363.41|0
1649805190000|2022-04-12 23:13:10|366.43|363.63|366.32|363.52|366.43|363.63|366.32|363.52|0
1649805200000|2022-04-12 23:13:20|366.43|363.63|366.43|363.63|366.43|363.63|366.32|363.52|0
1649805220000|2022-04-12 23:13:40|366.65|363.85|366.86|364.06|366.87|364.07|366.65|363.85|0
1649805300000|2022-04-12 23:15:00|366.98|364.18|366.86|364.06|366.98|364.18|366.86|364.06|0
1649805310000|2022-04-12 23:15:10|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1649805330000|2022-04-12 23:15:30|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1649805350000|2022-04-12 23:15:50|367.2|364.4|367.08|364.28|367.2|364.4|367.08|364.28|0
1649805360000|2022-04-12 23:16:00|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1649805420000|2022-04-12 23:17:00|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1649805430000|2022-04-12 23:17:10|367.2|364.4|367.3|364.5|367.3|364.5|367.2|364.4|0
1649805460000|2022-04-12 23:17:40|367.41|364.61|367.52|364.72|367.52|364.72|367.3|364.5|0
1649805490000|2022-04-12 23:18:10|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1649805500000|2022-04-12 23:18:20|367.41|364.61|367.3|364.5|367.41|364.61|367.3|364.5|0
1649805540000|2022-04-12 23:19:00|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1649805550000|2022-04-12 23:19:10|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1649805570000|2022-04-12 23:19:30|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1649805580000|2022-04-12 23:19:40|366.54|363.74|366.43|363.63|366.54|363.74|366.43|363.63|0
1649805590000|2022-04-12 23:19:50|366.21|363.41|366.43|363.63|366.43|363.63|366.21|363.41|0
1649805600000|2022-04-12 23:20:00|366.64|363.84|366.64|363.84|366.86|364.06|366.64|363.84|0
1649805610000|2022-04-12 23:20:10|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1649805620000|2022-04-12 23:20:20|366.76|363.96|366.64|363.84|366.86|364.06|366.64|363.84|0
1649805630000|2022-04-12 23:20:30|366.76|363.96|366.86|364.06|366.86|364.06|366.76|363.96|0
1649805640000|2022-04-12 23:20:40|367.2|364.4|367.3|364.5|367.3|364.5|367.2|364.4|0
1649805650000|2022-04-12 23:20:50|367.41|364.61|367.52|364.72|367.52|364.72|367.41|364.61|0
1649805670000|2022-04-12 23:21:10|367.3|364.5|367.3|364.5|367.41|364.61|367.3|364.5|0
1649805680000|2022-04-12 23:21:20|367.41|364.61|367.41|364.61|367.41|364.61|367.41|364.61|0
1649805690000|2022-04-12 23:21:30|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1649805720000|2022-04-12 23:22:00|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1649805740000|2022-04-12 23:22:20|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1649805750000|2022-04-12 23:22:30|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1649805760000|2022-04-12 23:22:40|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1649805770000|2022-04-12 23:22:50|367.08|364.28|367.19|364.39|367.3|364.5|367.08|364.28|0
1649805780000|2022-04-12 23:23:00|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1649805820000|2022-04-12 23:23:40|367.52|364.72|367.3|364.5|367.52|364.72|367.3|364.5|0
1649805830000|2022-04-12 23:23:50|367.41|364.61|367.52|364.72|367.52|364.72|367.3|364.5|0
1649805860000|2022-04-12 23:24:20|367.3|364.5|367.08|364.28|367.3|364.5|367.08|364.28|0
1649805900000|2022-04-12 23:25:00|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1649805910000|2022-04-12 23:25:10|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1649805920000|2022-04-12 23:25:20|366.54|363.74|366.21|363.41|366.54|363.74|366.21|363.41|0
1649805930000|2022-04-12 23:25:30|366.42|363.62|366.64|363.84|366.64|363.84|366.42|363.62|0
1649805940000|2022-04-12 23:25:40|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1649805950000|2022-04-12 23:25:50|366.64|363.84|366.86|364.06|366.86|364.06|366.64|363.84|0
1649805960000|2022-04-12 23:26:00|366.76|363.96|366.76|363.96|366.76|363.96|366.76|363.96|0
1649805970000|2022-04-12 23:26:10|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1649805980000|2022-04-12 23:26:20|366.76|363.96|366.86|364.06|366.86|364.06|366.76|363.96|0
1649806000000|2022-04-12 23:26:40|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1649806010000|2022-04-12 23:26:50|366.97|364.17|366.64|363.84|366.97|364.17|366.64|363.84|0
1649806020000|2022-04-12 23:27:00|366.76|363.96|366.64|363.84|366.86|364.06|366.64|363.84|0
1649806030000|2022-04-12 23:27:10|366.42|363.62|366.21|363.41|366.42|363.62|366.21|363.41|0
1649806060000|2022-04-12 23:27:40|366.1|363.3|366.21|363.41|366.21|363.41|366.1|363.3|0
1649806110000|2022-04-12 23:28:30|366.42|363.62|366.64|363.84|366.64|363.84|366.42|363.62|0
1649806120000|2022-04-12 23:28:40|366.86|364.06|366.64|363.84|366.86|364.06|366.64|363.84|0
1649806150000|2022-04-12 23:29:10|366.54|363.74|366.54|363.74|366.54|363.74|366.42|363.62|0
1649806160000|2022-04-12 23:29:20|366.42|363.62|366.54|363.74|366.54|363.74|366.42|363.62|0
1649806170000|2022-04-12 23:29:30|366.64|363.84|366.42|363.62|366.64|363.84|366.42|363.62|0
1649806180000|2022-04-12 23:29:40|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1649806210000|2022-04-12 23:30:10|366.54|363.74|366.64|363.84|366.64|363.84|366.54|363.74|0
1649806250000|2022-04-12 23:30:50|366.86|364.06|367.08|364.28|367.08|364.28|366.86|364.06|0
1649806270000|2022-04-12 23:31:10|366.86|364.06|366.64|363.84|366.86|364.06|366.64|363.84|0
1649806310000|2022-04-12 23:31:50|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1649806340000|2022-04-12 23:32:20|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1649806370000|2022-04-12 23:32:50|366.42|363.62|366.42|363.62|366.42|363.62|366.42|363.62|0
1649806400000|2022-04-12 23:33:20|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1649806420000|2022-04-12 23:33:40|367.19|364.39|367.08|364.28|367.19|364.39|367.08|364.28|0
1649806430000|2022-04-12 23:33:50|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1649806460000|2022-04-12 23:34:20|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1649806500000|2022-04-12 23:35:00|367.73|364.93|367.51|364.71|367.73|364.93|367.51|364.71|0
1649806510000|2022-04-12 23:35:10|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1649806550000|2022-04-12 23:35:50|367.08|364.28|366.64|363.84|367.08|364.28|366.64|363.84|0
1649806590000|2022-04-12 23:36:30|366.53|363.73|366.42|363.62|366.53|363.73|366.42|363.62|0
1649806600000|2022-04-12 23:36:40|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1649806620000|2022-04-12 23:37:00|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1649806630000|2022-04-12 23:37:10|366.97|364.17|367.08|364.28|367.08|364.28|366.97|364.17|0
1649806640000|2022-04-12 23:37:20|367.29|364.49|367.51|364.71|367.51|364.71|367.29|364.49|0
1649806650000|2022-04-12 23:37:30|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1649806660000|2022-04-12 23:37:40|367.95|365.15|367.95|365.15|367.95|365.15|367.95|365.15|0
1649806720000|2022-04-12 23:38:40|367.85|365.05|367.73|364.93|367.85|365.05|367.73|364.93|0
1649806770000|2022-04-12 23:39:30|367.95|365.15|367.95|365.15|367.95|365.15|367.95|365.15|0
1649806780000|2022-04-12 23:39:40|368.17|365.37|368.17|365.37|368.17|365.37|368.17|365.37|0
1649806800000|2022-04-12 23:40:00|367.95|365.15|367.95|365.15|367.95|365.15|367.95|365.15|0
1649806820000|2022-04-12 23:40:20|367.73|364.93|367.51|364.71|367.73|364.93|367.51|364.71|0
1649806830000|2022-04-12 23:40:30|367.73|364.93|367.51|364.71|367.73|364.93|367.51|364.71|0
1649806860000|2022-04-12 23:41:00|367.29|364.49|367.29|364.49|367.29|364.49|367.29|364.49|0
1649806880000|2022-04-12 23:41:20|367.07|364.27|367.19|364.39|367.19|364.39|367.07|364.27|0
1649806890000|2022-04-12 23:41:30|367.07|364.27|367.29|364.49|367.29|364.49|367.07|364.27|0
1649806900000|2022-04-12 23:41:40|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1649806920000|2022-04-12 23:42:00|367.29|364.49|367.07|364.27|367.29|364.49|367.07|364.27|0
1649806930000|2022-04-12 23:42:10|367.29|364.49|367.19|364.39|367.29|364.49|367.19|364.39|0
1649806940000|2022-04-12 23:42:20|367.07|364.27|366.86|364.06|367.29|364.49|366.86|364.06|0
1649806950000|2022-04-12 23:42:30|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1649806960000|2022-04-12 23:42:40|366.86|364.06|366.86|364.06|366.86|364.06|366.64|363.84|0
1649806970000|2022-04-12 23:42:50|367.07|364.27|367.07|364.27|367.07|364.27|367.07|364.27|0
1649806980000|2022-04-12 23:43:00|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1649806990000|2022-04-12 23:43:10|366.75|363.95|366.86|364.06|366.86|364.06|366.75|363.95|0
1649807000000|2022-04-12 23:43:20|366.64|363.84|366.64|363.84|366.86|364.06|366.64|363.84|0
1649807030000|2022-04-12 23:43:50|366.42|363.62|366.42|363.62|366.42|363.62|366.42|363.62|0
1649807050000|2022-04-12 23:44:10|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1649807060000|2022-04-12 23:44:20|366.42|363.62|366.42|363.62|366.42|363.62|366.42|363.62|0
1649807090000|2022-04-12 23:44:50|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1649807100000|2022-04-12 23:45:00|366.42|363.62|366.2|363.4|366.42|363.62|366.2|363.4|0
1649807120000|2022-04-12 23:45:20|365.98|363.18|365.98|363.18|365.98|363.18|365.98|363.18|0
1649807130000|2022-04-12 23:45:30|365.88|363.08|365.98|363.18|365.98|363.18|365.76|362.96|0
1649807140000|2022-04-12 23:45:40|366.2|363.4|366.2|363.4|366.2|363.4|366.2|363.4|0
1649807150000|2022-04-12 23:45:50|365.98|363.18|365.98|363.18|365.98|363.18|365.98|363.18|0
1649807160000|2022-04-12 23:46:00|365.76|362.96|365.76|362.96|365.88|363.08|365.76|362.96|0
1649807170000|2022-04-12 23:46:10|365.98|363.18|365.76|362.96|365.98|363.18|365.76|362.96|0
1649807180000|2022-04-12 23:46:20|365.98|363.18|366.09|363.29|366.09|363.29|365.98|363.18|0
1649807190000|2022-04-12 23:46:30|365.98|363.18|366.09|363.29|366.2|363.4|365.98|363.18|0
1649807200000|2022-04-12 23:46:40|366.2|363.4|366.2|363.4|366.2|363.4|366.2|363.4|0
1649807210000|2022-04-12 23:46:50|366.42|363.62|366.31|363.51|366.42|363.62|366.31|363.51|0
1649807220000|2022-04-12 23:47:00|366.2|363.4|365.98|363.18|366.2|363.4|365.98|363.18|0
1649807240000|2022-04-12 23:47:20|365.88|363.08|365.98|363.18|365.98|363.18|365.88|363.08|0
1649807260000|2022-04-12 23:47:40|365.76|362.96|365.98|363.18|365.98|363.18|365.76|362.96|0
1649807270000|2022-04-12 23:47:50|365.76|362.96|365.76|362.96|365.76|362.96|365.76|362.96|0
1649807300000|2022-04-12 23:48:20|365.66|362.86|365.66|362.86|365.66|362.86|365.66|362.86|0
1649807310000|2022-04-12 23:48:30|365.54|362.74|365.76|362.96|365.76|362.96|365.54|362.74|0
1649807330000|2022-04-12 23:48:50|365.54|362.74|365.54|362.74|365.54|362.74|365.54|362.74|0
1649807360000|2022-04-12 23:49:20|365.44|362.64|365.33|362.53|365.44|362.64|365.33|362.53|0
1649807370000|2022-04-12 23:49:30|365.44|362.64|365.33|362.53|365.44|362.64|365.33|362.53|0
1649807380000|2022-04-12 23:49:40|365.54|362.74|365.33|362.53|365.54|362.74|365.33|362.53|0
1649807390000|2022-04-12 23:49:50|365.11|362.31|365.11|362.31|365.11|362.31|365.11|362.31|0
1649807400000|2022-04-12 23:50:00|364.89|362.09|364.57|361.77|364.89|362.09|364.45|361.65|0
1649807410000|2022-04-12 23:50:10|364.45|361.65|364.45|361.65|364.67|361.87|364.45|361.65|0
1649807420000|2022-04-12 23:50:20|364.02|361.22|363.8|361|364.02|361.22|363.8|361|0
1649807430000|2022-04-12 23:50:30|363.58|360.78|363.8|361|364.02|361.22|363.58|360.78|0
1649807440000|2022-04-12 23:50:40|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649807450000|2022-04-12 23:50:50|363.8|361|363.8|361|364.02|361.22|363.8|361|0
1649807460000|2022-04-12 23:51:00|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1649807480000|2022-04-12 23:51:20|363.8|361|363.8|361|363.8|361|363.8|361|0
1649807490000|2022-04-12 23:51:30|364.02|361.22|363.8|361|364.02|361.22|363.8|361|0
1649807500000|2022-04-12 23:51:40|363.91|361.11|363.8|361|363.91|361.11|363.8|361|0
1649807510000|2022-04-12 23:51:50|363.91|361.11|363.8|361|363.91|361.11|363.8|361|0
1649807520000|2022-04-12 23:52:00|363.58|360.78|363.58|360.78|363.8|361|363.58|360.78|0
1649807530000|2022-04-12 23:52:10|363.8|361|363.8|361|363.8|361|363.8|361|0
1649807540000|2022-04-12 23:52:20|364.02|361.22|363.8|361|364.02|361.22|363.8|361|0
1649807560000|2022-04-12 23:52:40|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1649807580000|2022-04-12 23:53:00|363.8|361|364.02|361.22|364.02|361.22|363.8|361|0
1649807600000|2022-04-12 23:53:20|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1649807610000|2022-04-12 23:53:30|364.02|361.22|363.8|361|364.02|361.22|363.8|361|0
1649807630000|2022-04-12 23:53:50|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649807640000|2022-04-12 23:54:00|363.36|360.56|363.58|360.78|363.58|360.78|363.36|360.56|0
1649807660000|2022-04-12 23:54:20|363.8|361|363.8|361|363.8|361|363.8|361|0
1649807670000|2022-04-12 23:54:30|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1649807680000|2022-04-12 23:54:40|364.23|361.43|364.02|361.22|364.23|361.43|364.02|361.22|0
1649807700000|2022-04-12 23:55:00|363.8|361|363.8|361|363.8|361|363.8|361|0
1649807710000|2022-04-12 23:55:10|363.69|360.89|363.8|361|363.8|361|363.69|360.89|0
1649807720000|2022-04-12 23:55:20|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649807730000|2022-04-12 23:55:30|363.8|361|363.8|361|363.8|361|363.8|361|0
1649807740000|2022-04-12 23:55:40|363.69|360.89|363.69|360.89|363.69|360.89|363.58|360.78|0
1649807750000|2022-04-12 23:55:50|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649807760000|2022-04-12 23:56:00|363.69|360.89|363.8|361|363.8|361|363.69|360.89|0
1649807770000|2022-04-12 23:56:10|363.58|360.78|363.8|361|363.8|361|363.58|360.78|0
1649807780000|2022-04-12 23:56:20|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649807790000|2022-04-12 23:56:30|363.69|360.89|363.8|361|363.8|361|363.69|360.89|0
1649807800000|2022-04-12 23:56:40|363.69|360.89|363.8|361|363.8|361|363.58|360.78|0
1649807820000|2022-04-12 23:57:00|363.91|361.11|364.01|361.21|364.01|361.21|363.91|361.11|0
1649807840000|2022-04-12 23:57:20|364.23|361.43|364.01|361.21|364.23|361.43|364.01|361.21|0
1649807860000|2022-04-12 23:57:40|363.8|361|363.8|361|363.8|361|363.8|361|0
1649807870000|2022-04-12 23:57:50|363.58|360.78|363.8|361|363.8|361|363.58|360.78|0
1649807900000|2022-04-12 23:58:20|363.69|360.89|363.58|360.78|363.69|360.89|363.58|360.78|0
1649807910000|2022-04-12 23:58:30|363.8|361|363.8|361|363.8|361|363.8|361|0
1649807940000|2022-04-12 23:59:00|363.58|360.78|363.8|361|363.8|361|363.58|360.78|0
1649807950000|2022-04-12 23:59:10|364.01|361.21|363.8|361|364.01|361.21|363.8|361|0
1649807960000|2022-04-12 23:59:20|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649807980000|2022-04-12 23:59:40|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649807990000|2022-04-12 23:59:50|363.14|360.34|363.14|360.34|363.14|360.34|363.14|360.34|0
1649808010000|2022-04-13 00:00:10|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649808030000|2022-04-13 00:00:30|363.58|360.78|363.36|360.56|363.58|360.78|363.36|360.56|0
1649808040000|2022-04-13 00:00:40|363.58|360.78|362.92|360.12|363.58|360.78|362.92|360.12|0
1649808060000|2022-04-13 00:01:00|362.71|359.91|362.6|359.8|362.71|359.91|362.49|359.69|0
1649808070000|2022-04-13 00:01:10|362.49|359.69|362.49|359.69|362.49|359.69|362.49|359.69|0
1649808080000|2022-04-13 00:01:20|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1649808090000|2022-04-13 00:01:30|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649808100000|2022-04-13 00:01:40|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1649808110000|2022-04-13 00:01:50|362.82|360.02|362.71|359.91|362.82|360.02|362.71|359.91|0
1649808120000|2022-04-13 00:02:00|362.92|360.12|362.92|360.12|362.92|360.12|362.71|359.91|0
1649808130000|2022-04-13 00:02:10|362.71|359.91|362.82|360.02|362.82|360.02|362.71|359.91|0
1649808140000|2022-04-13 00:02:20|362.92|360.12|362.82|360.02|362.92|360.12|362.82|360.02|0
1649808150000|2022-04-13 00:02:30|362.71|359.91|362.05|359.25|362.71|359.91|362.05|359.25|0
1649808160000|2022-04-13 00:02:40|362.27|359.47|362.27|359.47|362.49|359.69|362.27|359.47|0
1649808170000|2022-04-13 00:02:50|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1649808180000|2022-04-13 00:03:00|362.27|359.47|362.38|359.58|362.49|359.69|362.27|359.47|0
1649808190000|2022-04-13 00:03:10|362.27|359.47|362.49|359.69|362.49|359.69|362.27|359.47|0
1649808200000|2022-04-13 00:03:20|362.71|359.91|362.49|359.69|362.71|359.91|362.49|359.69|0
1649808210000|2022-04-13 00:03:30|362.71|359.91|362.71|359.91|362.92|360.12|362.71|359.91|0
1649808220000|2022-04-13 00:03:40|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1649808230000|2022-04-13 00:03:50|362.71|359.91|362.82|360.02|362.92|360.12|362.71|359.91|0
1649808240000|2022-04-13 00:04:00|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1649808250000|2022-04-13 00:04:10|362.82|360.02|363.04|360.24|363.04|360.24|362.82|360.02|0
1649808260000|2022-04-13 00:04:20|363.25|360.45|362.92|360.12|363.25|360.45|362.92|360.12|0
1649808270000|2022-04-13 00:04:30|362.71|359.91|362.71|359.91|362.71|359.91|362.6|359.8|0
1649808290000|2022-04-13 00:04:50|362.6|359.8|362.92|360.12|362.92|360.12|362.6|359.8|0
1649808300000|2022-04-13 00:05:00|362.71|359.91|362.92|360.12|362.92|360.12|362.71|359.91|0
1649808310000|2022-04-13 00:05:10|362.82|360.02|362.71|359.91|362.92|360.12|362.71|359.91|0
1649808320000|2022-04-13 00:05:20|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649808330000|2022-04-13 00:05:30|363.36|360.56|363.36|360.56|363.58|360.78|363.36|360.56|0
1649808340000|2022-04-13 00:05:40|363.14|360.34|363.36|360.56|363.36|360.56|363.14|360.34|0
1649808370000|2022-04-13 00:06:10|363.58|360.78|363.47|360.67|363.58|360.78|363.47|360.67|0
1649808380000|2022-04-13 00:06:20|363.36|360.56|363.36|360.56|363.58|360.78|363.36|360.56|0
1649808390000|2022-04-13 00:06:30|363.58|360.78|363.47|360.67|363.58|360.78|363.36|360.56|0
1649808400000|2022-04-13 00:06:40|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649808410000|2022-04-13 00:06:50|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649808420000|2022-04-13 00:07:00|363.47|360.67|363.14|360.34|363.58|360.78|363.14|360.34|0
1649808430000|2022-04-13 00:07:10|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649808440000|2022-04-13 00:07:20|363.14|360.34|363.14|360.34|363.25|360.45|363.14|360.34|0
1649808450000|2022-04-13 00:07:30|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649808460000|2022-04-13 00:07:40|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649808470000|2022-04-13 00:07:50|362.49|359.69|362.27|359.47|362.49|359.69|362.27|359.47|0
1649808480000|2022-04-13 00:08:00|362.49|359.69|362.27|359.47|362.49|359.69|362.27|359.47|0
1649808490000|2022-04-13 00:08:10|362.05|359.25|362.27|359.47|362.27|359.47|362.05|359.25|0
1649808500000|2022-04-13 00:08:20|362.05|359.25|362.27|359.47|362.27|359.47|362.05|359.25|0
1649808520000|2022-04-13 00:08:40|362.49|359.69|362.27|359.47|362.49|359.69|362.27|359.47|0
1649808530000|2022-04-13 00:08:50|362.38|359.58|362.49|359.69|362.49|359.69|362.38|359.58|0
1649808540000|2022-04-13 00:09:00|362.7|359.9|362.49|359.69|362.7|359.9|362.49|359.69|0
1649808550000|2022-04-13 00:09:10|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649808560000|2022-04-13 00:09:20|362.82|360.02|362.7|359.9|362.82|360.02|362.7|359.9|0
1649808580000|2022-04-13 00:09:40|362.6|359.8|362.49|359.69|362.6|359.8|362.49|359.69|0
1649808600000|2022-04-13 00:10:00|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1649808610000|2022-04-13 00:10:10|362.49|359.69|362.38|359.58|362.49|359.69|362.38|359.58|0
1649808620000|2022-04-13 00:10:20|362.49|359.69|362.7|359.9|362.7|359.9|362.49|359.69|0
1649808630000|2022-04-13 00:10:30|362.49|359.69|362.49|359.69|362.49|359.69|362.49|359.69|0
1649808640000|2022-04-13 00:10:40|362.7|359.9|362.92|360.12|362.92|360.12|362.7|359.9|0
1649808660000|2022-04-13 00:11:00|362.82|360.02|362.7|359.9|362.82|360.02|362.7|359.9|0
1649808690000|2022-04-13 00:11:30|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649808700000|2022-04-13 00:11:40|362.7|359.9|362.6|359.8|362.7|359.9|362.6|359.8|0
1649808710000|2022-04-13 00:11:50|362.7|359.9|362.92|360.12|362.92|360.12|362.7|359.9|0
1649808720000|2022-04-13 00:12:00|362.82|360.02|362.92|360.12|362.92|360.12|362.7|359.9|0
1649808730000|2022-04-13 00:12:10|363.14|360.34|362.92|360.12|363.14|360.34|362.92|360.12|0
1649808740000|2022-04-13 00:12:20|363.03|360.23|363.14|360.34|363.14|360.34|363.03|360.23|0
1649808750000|2022-04-13 00:12:30|363.36|360.56|363.14|360.34|363.36|360.56|363.14|360.34|0
1649808760000|2022-04-13 00:12:40|362.92|360.12|362.49|359.69|362.92|360.12|362.49|359.69|0
1649808770000|2022-04-13 00:12:50|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1649808780000|2022-04-13 00:13:00|362.49|359.69|362.38|359.58|362.7|359.9|362.38|359.58|0
1649808790000|2022-04-13 00:13:10|362.49|359.69|362.7|359.9|362.7|359.9|362.49|359.69|0
1649808800000|2022-04-13 00:13:20|362.82|360.02|362.7|359.9|362.92|360.12|362.7|359.9|0
1649808810000|2022-04-13 00:13:30|362.92|360.12|362.82|360.02|362.92|360.12|362.82|360.02|0
1649808820000|2022-04-13 00:13:40|362.92|360.12|363.14|360.34|363.14|360.34|362.92|360.12|0
1649808830000|2022-04-13 00:13:50|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649808840000|2022-04-13 00:14:00|363.14|360.34|362.92|360.12|363.14|360.34|362.92|360.12|0
1649808850000|2022-04-13 00:14:10|362.82|360.02|362.92|360.12|362.92|360.12|362.7|359.9|0
1649808860000|2022-04-13 00:14:20|362.82|360.02|362.92|360.12|362.92|360.12|362.82|360.02|0
1649808880000|2022-04-13 00:14:40|363.03|360.23|362.92|360.12|363.14|360.34|362.92|360.12|0
1649808890000|2022-04-13 00:14:50|363.14|360.34|363.14|360.34|363.14|360.34|362.92|360.12|0
1649808900000|2022-04-13 00:15:00|362.92|360.12|362.7|359.9|362.92|360.12|362.7|359.9|0
1649808910000|2022-04-13 00:15:10|362.92|360.12|362.82|360.02|362.92|360.12|362.7|359.9|0
1649808920000|2022-04-13 00:15:20|362.7|359.9|362.48|359.68|362.7|359.9|362.48|359.68|0
1649808940000|2022-04-13 00:15:40|362.6|359.8|362.7|359.9|362.7|359.9|362.6|359.8|0
1649808950000|2022-04-13 00:15:50|362.48|359.68|362.7|359.9|362.7|359.9|362.48|359.68|0
1649808960000|2022-04-13 00:16:00|362.82|360.02|362.7|359.9|362.82|360.02|362.7|359.9|0
1649808970000|2022-04-13 00:16:10|362.82|360.02|362.48|359.68|362.82|360.02|362.48|359.68|0
1649808990000|2022-04-13 00:16:30|362.6|359.8|362.7|359.9|362.7|359.9|362.48|359.68|0
1649809000000|2022-04-13 00:16:40|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1649809010000|2022-04-13 00:16:50|362.7|359.9|362.92|360.12|362.92|360.12|362.7|359.9|0
1649809020000|2022-04-13 00:17:00|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649809030000|2022-04-13 00:17:10|362.92|360.12|362.7|359.9|362.92|360.12|362.7|359.9|0
1649809040000|2022-04-13 00:17:20|362.92|360.12|362.48|359.68|362.92|360.12|362.48|359.68|0
1649809060000|2022-04-13 00:17:40|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1649809070000|2022-04-13 00:17:50|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1649809080000|2022-04-13 00:18:00|362.27|359.47|362.48|359.68|362.48|359.68|362.27|359.47|0
1649809090000|2022-04-13 00:18:10|362.27|359.47|363.14|360.34|363.35|360.55|362.27|359.47|0
1649809110000|2022-04-13 00:18:30|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649809120000|2022-04-13 00:18:40|363.14|360.34|363.57|360.77|363.57|360.77|363.14|360.34|0
1649809130000|2022-04-13 00:18:50|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1649809150000|2022-04-13 00:19:10|363.14|360.34|363.25|360.45|363.25|360.45|363.14|360.34|0
1649809160000|2022-04-13 00:19:20|363.35|360.55|363.14|360.34|363.35|360.55|363.14|360.34|0
1649809170000|2022-04-13 00:19:30|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649809200000|2022-04-13 00:20:00|363.14|360.34|363.14|360.34|363.14|360.34|363.14|360.34|0
1649809210000|2022-04-13 00:20:10|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649809220000|2022-04-13 00:20:20|363.03|360.23|362.92|360.12|363.14|360.34|362.92|360.12|0
1649809240000|2022-04-13 00:20:40|363.03|360.23|363.03|360.23|363.03|360.23|362.92|360.12|0
1649809250000|2022-04-13 00:20:50|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649809260000|2022-04-13 00:21:00|363.14|360.34|362.92|360.12|363.14|360.34|362.92|360.12|0
1649809290000|2022-04-13 00:21:30|363.14|360.34|363.03|360.23|363.14|360.34|363.03|360.23|0
1649809300000|2022-04-13 00:21:40|363.14|360.34|363.14|360.34|363.14|360.34|363.14|360.34|0
1649809320000|2022-04-13 00:22:00|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649809330000|2022-04-13 00:22:10|363.14|360.34|363.14|360.34|363.14|360.34|363.14|360.34|0
1649809340000|2022-04-13 00:22:20|362.92|360.12|363.03|360.23|363.14|360.34|362.92|360.12|0
1649809350000|2022-04-13 00:22:30|362.92|360.12|363.14|360.34|363.14|360.34|362.92|360.12|0
1649809370000|2022-04-13 00:22:50|363.25|360.45|363.35|360.55|363.35|360.55|363.25|360.45|0
1649809380000|2022-04-13 00:23:00|363.14|360.34|363.14|360.34|363.14|360.34|363.14|360.34|0
1649809390000|2022-04-13 00:23:10|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1649809400000|2022-04-13 00:23:20|363.14|360.34|363.03|360.23|363.14|360.34|363.03|360.23|0
1649809410000|2022-04-13 00:23:30|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649809420000|2022-04-13 00:23:40|363.14|360.34|363.13|360.33|363.14|360.34|363.13|360.33|0
1649809440000|2022-04-13 00:24:00|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1649809450000|2022-04-13 00:24:10|363.13|360.33|363.13|360.33|363.13|360.33|363.13|360.33|0
1649809470000|2022-04-13 00:24:30|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649809480000|2022-04-13 00:24:40|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649809490000|2022-04-13 00:24:50|363.13|360.33|363.03|360.23|363.13|360.33|362.92|360.12|0
1649809500000|2022-04-13 00:25:00|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1649809510000|2022-04-13 00:25:10|363.13|360.33|363.35|360.55|363.35|360.55|363.13|360.33|0
1649809520000|2022-04-13 00:25:20|363.13|360.33|363.57|360.77|363.57|360.77|363.13|360.33|0
1649809530000|2022-04-13 00:25:30|363.35|360.55|363.57|360.77|363.57|360.77|363.35|360.55|0
1649809560000|2022-04-13 00:26:00|364.01|361.21|363.9|361.1|364.01|361.21|363.79|360.99|0
1649809570000|2022-04-13 00:26:10|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1649809580000|2022-04-13 00:26:20|364.44|361.64|364.22|361.42|364.55|361.75|364.22|361.42|0
1649809590000|2022-04-13 00:26:30|364.44|361.64|364.88|362.08|364.88|362.08|364.44|361.64|0
1649809600000|2022-04-13 00:26:40|364.66|361.86|364.44|361.64|364.66|361.86|364.44|361.64|0
1649809610000|2022-04-13 00:26:50|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1649809620000|2022-04-13 00:27:00|364.44|361.64|364.77|361.97|364.77|361.97|364.22|361.42|0
1649809630000|2022-04-13 00:27:10|364.88|362.08|364.66|361.86|364.88|362.08|364.66|361.86|0
1649809640000|2022-04-13 00:27:20|364.55|361.75|364.44|361.64|364.55|361.75|364.44|361.64|0
1649809650000|2022-04-13 00:27:30|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1649809670000|2022-04-13 00:27:50|364.88|362.08|364.66|361.86|364.88|362.08|364.66|361.86|0
1649809680000|2022-04-13 00:28:00|364.88|362.08|364.66|361.86|364.88|362.08|364.66|361.86|0
1649809690000|2022-04-13 00:28:10|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1649809700000|2022-04-13 00:28:20|364.22|361.42|364|361.2|364.22|361.42|364|361.2|0
1649809710000|2022-04-13 00:28:30|364.22|361.42|364|361.2|364.22|361.42|364|361.2|0
1649809720000|2022-04-13 00:28:40|364.22|361.42|364.44|361.64|364.44|361.64|364.22|361.42|0
1649809730000|2022-04-13 00:28:50|364.34|361.54|364|361.2|364.34|361.54|364|361.2|0
1649809750000|2022-04-13 00:29:10|364.22|361.42|364.12|361.32|364.22|361.42|364|361.2|0
1649809760000|2022-04-13 00:29:20|364|361.2|364.44|361.64|364.66|361.86|364|361.2|0
1649809780000|2022-04-13 00:29:40|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1649809790000|2022-04-13 00:29:50|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1649809800000|2022-04-13 00:30:00|364.22|361.42|364.66|361.86|364.66|361.86|364.22|361.42|0
1649809820000|2022-04-13 00:30:20|364.88|362.08|364.66|361.86|364.88|362.08|364.66|361.86|0
1649809830000|2022-04-13 00:30:30|364.88|362.08|364.66|361.86|364.88|362.08|364.66|361.86|0
1649809860000|2022-04-13 00:31:00|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1649809870000|2022-04-13 00:31:10|364.66|361.86|364.44|361.64|364.66|361.86|364.44|361.64|0
1649809880000|2022-04-13 00:31:20|364.88|362.08|364.44|361.64|364.88|362.08|364.44|361.64|0
1649809890000|2022-04-13 00:31:30|364.55|361.75|364.44|361.64|364.55|361.75|364.44|361.64|0
1649809910000|2022-04-13 00:31:50|364.66|361.86|364.44|361.64|364.66|361.86|364.44|361.64|0
1649809930000|2022-04-13 00:32:10|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1649809940000|2022-04-13 00:32:20|364.44|361.64|364.22|361.42|364.44|361.64|364.22|361.42|0
1649809950000|2022-04-13 00:32:30|364.12|361.32|364.22|361.42|364.22|361.42|364|361.2|0
1649809960000|2022-04-13 00:32:40|364|361.2|364.22|361.42|364.22|361.42|364|361.2|0
1649809980000|2022-04-13 00:33:00|364|361.2|364.12|361.32|364.22|361.42|364|361.2|0
1649809990000|2022-04-13 00:33:10|364|361.2|364|361.2|364|361.2|364|361.2|0
1649810000000|2022-04-13 00:33:20|363.79|360.99|363.9|361.1|363.9|361.1|363.79|360.99|0
1649810010000|2022-04-13 00:33:30|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649810020000|2022-04-13 00:33:40|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1649810030000|2022-04-13 00:33:50|363.68|360.88|363.79|360.99|363.79|360.99|363.68|360.88|0
1649810040000|2022-04-13 00:34:00|363.57|360.77|363.68|360.88|363.79|360.99|363.57|360.77|0
1649810050000|2022-04-13 00:34:10|363.57|360.77|363.35|360.55|363.57|360.77|363.35|360.55|0
1649810060000|2022-04-13 00:34:20|363.13|360.33|363.13|360.33|363.13|360.33|363.13|360.33|0
1649810070000|2022-04-13 00:34:30|363.35|360.55|363.35|360.55|363.35|360.55|362.91|360.11|0
1649810080000|2022-04-13 00:34:40|363.24|360.44|363.35|360.55|363.35|360.55|363.13|360.33|0
1649810100000|2022-04-13 00:35:00|363.13|360.33|363.13|360.33|363.13|360.33|363.13|360.33|0
1649810110000|2022-04-13 00:35:10|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1649810120000|2022-04-13 00:35:20|363.24|360.44|363.13|360.33|363.35|360.55|363.13|360.33|0
1649810150000|2022-04-13 00:35:50|363.03|360.23|363.13|360.33|363.13|360.33|363.03|360.23|0
1649810160000|2022-04-13 00:36:00|362.91|360.11|362.7|359.9|362.91|360.11|362.7|359.9|0
1649810170000|2022-04-13 00:36:10|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1649810180000|2022-04-13 00:36:20|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649810190000|2022-04-13 00:36:30|362.48|359.68|362.26|359.46|362.48|359.68|362.26|359.46|0
1649810200000|2022-04-13 00:36:40|362.37|359.57|362.48|359.68|362.48|359.68|362.37|359.57|0
1649810220000|2022-04-13 00:37:00|362.26|359.46|362.48|359.68|362.48|359.68|362.26|359.46|0
1649810240000|2022-04-13 00:37:20|362.26|359.46|362.04|359.24|362.26|359.46|362.04|359.24|0
1649810260000|2022-04-13 00:37:40|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1649810280000|2022-04-13 00:38:00|362.04|359.24|361.82|359.02|362.04|359.24|361.82|359.02|0
1649810300000|2022-04-13 00:38:20|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1649810330000|2022-04-13 00:38:50|362.16|359.36|362.16|359.36|362.16|359.36|362.04|359.24|0
1649810340000|2022-04-13 00:39:00|362.04|359.24|362.26|359.46|362.26|359.46|362.04|359.24|0
1649810350000|2022-04-13 00:39:10|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1649810390000|2022-04-13 00:39:50|362.37|359.57|362.48|359.68|362.48|359.68|362.37|359.57|0
1649810410000|2022-04-13 00:40:10|362.59|359.79|362.37|359.57|362.59|359.79|362.37|359.57|0
1649810420000|2022-04-13 00:40:20|362.48|359.68|362.37|359.57|362.48|359.68|362.37|359.57|0
1649810430000|2022-04-13 00:40:30|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1649810440000|2022-04-13 00:40:40|362.59|359.79|362.48|359.68|362.59|359.79|362.48|359.68|0
1649810450000|2022-04-13 00:40:50|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1649810460000|2022-04-13 00:41:00|362.48|359.68|362.69|359.89|362.69|359.89|362.48|359.68|0
1649810470000|2022-04-13 00:41:10|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1649810480000|2022-04-13 00:41:20|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1649810500000|2022-04-13 00:41:40|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1649810510000|2022-04-13 00:41:50|362.69|359.89|362.81|360.01|362.81|360.01|362.69|359.89|0
1649810520000|2022-04-13 00:42:00|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1649810540000|2022-04-13 00:42:20|362.69|359.89|362.69|359.89|362.91|360.11|362.69|359.89|0
1649810590000|2022-04-13 00:43:10|362.59|359.79|362.69|359.89|362.69|359.89|362.59|359.79|0
1649810600000|2022-04-13 00:43:20|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1649810620000|2022-04-13 00:43:40|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1649810630000|2022-04-13 00:43:50|362.37|359.57|362.26|359.46|362.48|359.68|362.26|359.46|0
1649810640000|2022-04-13 00:44:00|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1649810650000|2022-04-13 00:44:10|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1649810660000|2022-04-13 00:44:20|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1649810670000|2022-04-13 00:44:30|361.94|359.14|362.04|359.24|362.04|359.24|361.94|359.14|0
1649810680000|2022-04-13 00:44:40|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649810700000|2022-04-13 00:45:00|361.61|358.81|361.39|358.59|361.61|358.81|361.39|358.59|0
1649810710000|2022-04-13 00:45:10|361.61|358.81|361.39|358.59|361.61|358.81|361.39|358.59|0
1649810720000|2022-04-13 00:45:20|361.5|358.7|361.5|358.7|361.61|358.81|361.5|358.7|0
1649810730000|2022-04-13 00:45:30|361.39|358.59|361.39|358.59|361.6|358.8|361.39|358.59|0
1649810750000|2022-04-13 00:45:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1649810770000|2022-04-13 00:46:10|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1649810780000|2022-04-13 00:46:20|361.17|358.37|360.95|358.15|361.17|358.37|360.95|358.15|0
1649810790000|2022-04-13 00:46:30|360.52|357.72|360.3|357.5|360.52|357.72|359.87|357.07|0
1649810800000|2022-04-13 00:46:40|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649810810000|2022-04-13 00:46:50|360.3|357.5|360.52|357.72|360.52|357.72|360.3|357.5|0
1649810820000|2022-04-13 00:47:00|360.41|357.61|360.08|357.28|360.41|357.61|360.08|357.28|0
1649810830000|2022-04-13 00:47:10|360.3|357.5|360.52|357.72|360.52|357.72|360.3|357.5|0
1649810840000|2022-04-13 00:47:20|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1649810850000|2022-04-13 00:47:30|360.52|357.72|360.63|357.83|360.63|357.83|360.52|357.72|0
1649810860000|2022-04-13 00:47:40|360.52|357.72|360.73|357.93|360.73|357.93|360.52|357.72|0
1649810870000|2022-04-13 00:47:50|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649810890000|2022-04-13 00:48:10|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649810910000|2022-04-13 00:48:30|360.95|358.15|360.73|357.93|360.95|358.15|360.73|357.93|0
1649810920000|2022-04-13 00:48:40|360.63|357.83|360.52|357.72|360.63|357.83|360.52|357.72|0
1649810940000|2022-04-13 00:49:00|360.95|358.15|360.73|357.93|360.95|358.15|360.73|357.93|0
1649810950000|2022-04-13 00:49:10|360.95|358.15|360.73|357.93|360.95|358.15|360.73|357.93|0
1649810960000|2022-04-13 00:49:20|360.85|358.05|360.73|357.93|360.85|358.05|360.73|357.93|0
1649810980000|2022-04-13 00:49:40|360.63|357.83|360.73|357.93|360.73|357.93|360.63|357.83|0
1649811000000|2022-04-13 00:50:00|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649811010000|2022-04-13 00:50:10|360.41|357.61|360.3|357.5|360.41|357.61|360.3|357.5|0
1649811020000|2022-04-13 00:50:20|360.41|357.61|360.52|357.72|360.52|357.72|360.41|357.61|0
1649811040000|2022-04-13 00:50:40|360.63|357.83|360.52|357.72|360.63|357.83|360.52|357.72|0
1649811050000|2022-04-13 00:50:50|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649811070000|2022-04-13 00:51:10|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1649811080000|2022-04-13 00:51:20|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1649811090000|2022-04-13 00:51:30|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1649811100000|2022-04-13 00:51:40|361.06|358.26|361.17|358.37|361.17|358.37|360.95|358.15|0
1649811120000|2022-04-13 00:52:00|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1649811130000|2022-04-13 00:52:10|361.17|358.37|360.95|358.15|361.17|358.37|360.95|358.15|0
1649811140000|2022-04-13 00:52:20|361.06|358.26|360.95|358.15|361.06|358.26|360.95|358.15|0
1649811150000|2022-04-13 00:52:30|361.06|358.26|360.95|358.15|361.06|358.26|360.95|358.15|0
1649811160000|2022-04-13 00:52:40|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649811180000|2022-04-13 00:53:00|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1649811190000|2022-04-13 00:53:10|361.06|358.26|360.85|358.05|361.06|358.26|360.85|358.05|0
1649811200000|2022-04-13 00:53:20|360.95|358.15|360.73|357.93|360.95|358.15|360.73|357.93|0
1649811210000|2022-04-13 00:53:30|360.95|358.15|360.73|357.93|360.95|358.15|360.73|357.93|0
1649811230000|2022-04-13 00:53:50|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649811240000|2022-04-13 00:54:00|360.73|357.93|360.95|358.15|360.95|358.15|360.73|357.93|0
1649811260000|2022-04-13 00:54:20|360.85|358.05|360.73|357.93|360.85|358.05|360.73|357.93|0
1649811270000|2022-04-13 00:54:30|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1649811300000|2022-04-13 00:55:00|360.85|358.05|360.95|358.15|360.95|358.15|360.85|358.05|0
1649811340000|2022-04-13 00:55:40|361.06|358.26|360.95|358.15|361.06|358.26|360.95|358.15|0
1649811350000|2022-04-13 00:55:50|361.06|358.26|361.17|358.37|361.17|358.37|361.06|358.26|0
1649811360000|2022-04-13 00:56:00|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1649811380000|2022-04-13 00:56:20|360.73|357.93|360.95|358.15|360.95|358.15|360.73|357.93|0
1649811420000|2022-04-13 00:57:00|360.73|357.93|360.73|357.93|360.84|358.04|360.73|357.93|0
1649811430000|2022-04-13 00:57:10|360.51|357.71|360.3|357.5|360.51|357.71|360.3|357.5|0
1649811440000|2022-04-13 00:57:20|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1649811450000|2022-04-13 00:57:30|360.3|357.5|360.08|357.28|360.3|357.5|360.08|357.28|0
1649811480000|2022-04-13 00:58:00|359.86|357.06|360.08|357.28|360.08|357.28|359.86|357.06|0
1649811500000|2022-04-13 00:58:20|359.98|357.18|359.86|357.06|360.08|357.28|359.86|357.06|0
1649811540000|2022-04-13 00:59:00|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1649811570000|2022-04-13 00:59:30|360.19|357.39|360.3|357.5|360.3|357.5|360.19|357.39|0
1649811590000|2022-04-13 00:59:50|360.19|357.39|360.08|357.28|360.19|357.39|360.08|357.28|0
1649811610000|2022-04-13 01:00:10|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649811620000|2022-04-13 01:00:20|360.08|357.28|359.98|357.18|360.08|357.28|359.98|357.18|0
1649811630000|2022-04-13 01:00:30|360.08|357.28|359.86|357.06|360.08|357.28|359.86|357.06|0
1649811640000|2022-04-13 01:00:40|360.08|357.28|359.98|357.18|360.08|357.28|359.98|357.18|0
1649811650000|2022-04-13 01:00:50|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1649811670000|2022-04-13 01:01:10|359.86|357.06|359.86|357.06|360.08|357.28|359.86|357.06|0
1649811680000|2022-04-13 01:01:20|359.64|356.84|359.43|356.63|359.64|356.84|359.43|356.63|0
1649811690000|2022-04-13 01:01:30|360.08|357.28|360.3|357.5|360.3|357.5|360.08|357.28|0
1649811700000|2022-04-13 01:01:40|360.08|357.28|360.08|357.28|360.19|357.39|360.08|357.28|0
1649811710000|2022-04-13 01:01:50|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649811730000|2022-04-13 01:02:10|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1649811740000|2022-04-13 01:02:20|359.54|356.74|359.64|356.84|359.64|356.84|359.54|356.74|0
1649811750000|2022-04-13 01:02:30|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649811760000|2022-04-13 01:02:40|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649811770000|2022-04-13 01:02:50|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649811780000|2022-04-13 01:03:00|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1649811790000|2022-04-13 01:03:10|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1649811800000|2022-04-13 01:03:20|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649811810000|2022-04-13 01:03:30|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1649811830000|2022-04-13 01:03:50|360.08|357.28|360.19|357.39|360.19|357.39|360.08|357.28|0
1649811840000|2022-04-13 01:04:00|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1649811850000|2022-04-13 01:04:10|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649811860000|2022-04-13 01:04:20|359.64|356.84|359.86|357.06|359.86|357.06|359.64|356.84|0
1649811870000|2022-04-13 01:04:30|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1649811880000|2022-04-13 01:04:40|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1649811900000|2022-04-13 01:05:00|360.19|357.39|360.08|357.28|360.19|357.39|360.08|357.28|0
1649811910000|2022-04-13 01:05:10|360.19|357.39|360.29|357.49|360.29|357.49|360.19|357.39|0
1649811930000|2022-04-13 01:05:30|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1649811940000|2022-04-13 01:05:40|360.51|357.71|360.08|357.28|360.51|357.71|360.08|357.28|0
1649811950000|2022-04-13 01:05:50|360.19|357.39|360.29|357.49|360.29|357.49|360.19|357.39|0
1649811960000|2022-04-13 01:06:00|360.08|357.28|360.08|357.28|360.19|357.39|360.08|357.28|0
1649811970000|2022-04-13 01:06:10|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1649811980000|2022-04-13 01:06:20|360.08|357.28|360.29|357.49|360.29|357.49|360.08|357.28|0
1649812000000|2022-04-13 01:06:40|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649812010000|2022-04-13 01:06:50|360.41|357.61|360.51|357.71|360.51|357.71|360.29|357.49|0
1649812030000|2022-04-13 01:07:10|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1649812040000|2022-04-13 01:07:20|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1649812050000|2022-04-13 01:07:30|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649812060000|2022-04-13 01:07:40|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649812070000|2022-04-13 01:07:50|359.54|356.74|359.43|356.63|359.54|356.74|359.43|356.63|0
1649812080000|2022-04-13 01:08:00|359.64|356.84|359.43|356.63|359.64|356.84|359.43|356.63|0
1649812090000|2022-04-13 01:08:10|359.64|356.84|360.08|357.28|360.08|357.28|359.64|356.84|0
1649812100000|2022-04-13 01:08:20|359.86|357.06|360.08|357.28|360.08|357.28|359.86|357.06|0
1649812130000|2022-04-13 01:08:50|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649812160000|2022-04-13 01:09:20|360.08|357.28|360.29|357.49|360.29|357.49|360.08|357.28|0
1649812170000|2022-04-13 01:09:30|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1649812210000|2022-04-13 01:10:10|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649812230000|2022-04-13 01:10:30|359.64|356.84|359.42|356.62|359.64|356.84|359.42|356.62|0
1649812240000|2022-04-13 01:10:40|359.54|356.74|359.42|356.62|359.54|356.74|359.42|356.62|0
1649812260000|2022-04-13 01:11:00|359.54|356.74|359.21|356.41|359.54|356.74|359.21|356.41|0
1649812280000|2022-04-13 01:11:20|358.99|356.19|359.42|356.62|359.42|356.62|358.99|356.19|0
1649812290000|2022-04-13 01:11:30|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1649812300000|2022-04-13 01:11:40|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1649812320000|2022-04-13 01:12:00|359.64|356.84|359.64|356.84|359.64|356.84|359.42|356.62|0
1649812330000|2022-04-13 01:12:10|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649812340000|2022-04-13 01:12:20|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649812350000|2022-04-13 01:12:30|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1649812360000|2022-04-13 01:12:40|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649812370000|2022-04-13 01:12:50|359.86|357.06|359.75|356.95|359.86|357.06|359.64|356.84|0
1649812380000|2022-04-13 01:13:00|359.86|357.06|359.86|357.06|360.08|357.28|359.86|357.06|0
1649812400000|2022-04-13 01:13:20|360.08|357.28|359.86|357.06|360.08|357.28|359.86|357.06|0
1649812440000|2022-04-13 01:14:00|359.75|356.95|359.64|356.84|359.75|356.95|359.64|356.84|0
1649812450000|2022-04-13 01:14:10|359.75|356.95|359.64|356.84|359.75|356.95|359.64|356.84|0
1649812480000|2022-04-13 01:14:40|359.86|357.06|360.07|357.27|360.07|357.27|359.86|357.06|0
1649812490000|2022-04-13 01:14:50|359.97|357.17|359.86|357.06|359.97|357.17|359.86|357.06|0
1649812500000|2022-04-13 01:15:00|359.64|356.84|360.07|357.27|360.07|357.27|359.64|356.84|0
1649812510000|2022-04-13 01:15:10|359.86|357.06|360.07|357.27|360.07|357.27|359.86|357.06|0
1649812520000|2022-04-13 01:15:20|359.86|357.06|360.07|357.27|360.07|357.27|359.86|357.06|0
1649812530000|2022-04-13 01:15:30|360.29|357.49|360.07|357.27|360.29|357.49|360.07|357.27|0
1649812540000|2022-04-13 01:15:40|360.29|357.49|360.07|357.27|360.29|357.49|360.07|357.27|0
1649812560000|2022-04-13 01:16:00|359.86|357.06|360.07|357.27|360.07|357.27|359.86|357.06|0
1649812570000|2022-04-13 01:16:10|360.29|357.49|360.51|357.71|360.51|357.71|360.29|357.49|0
1649812580000|2022-04-13 01:16:20|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1649812590000|2022-04-13 01:16:30|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649812610000|2022-04-13 01:16:50|360.19|357.39|360.4|357.6|360.4|357.6|360.19|357.39|0
1649812620000|2022-04-13 01:17:00|360.51|357.71|360.29|357.49|360.51|357.71|360.29|357.49|0
1649812640000|2022-04-13 01:17:20|360.51|357.71|360.29|357.49|360.51|357.71|360.29|357.49|0
1649812650000|2022-04-13 01:17:30|360.07|357.27|360.29|357.49|360.29|357.49|360.07|357.27|0
1649812670000|2022-04-13 01:17:50|360.51|357.71|360.29|357.49|360.51|357.71|360.29|357.49|0
1649812680000|2022-04-13 01:18:00|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649812690000|2022-04-13 01:18:10|360.29|357.49|360.51|357.71|360.51|357.71|360.29|357.49|0
1649812710000|2022-04-13 01:18:30|360.73|357.93|360.51|357.71|360.73|357.93|360.51|357.71|0
1649812760000|2022-04-13 01:19:20|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1649812780000|2022-04-13 01:19:40|360.19|357.39|360.29|357.49|360.29|357.49|360.07|357.27|0
1649812790000|2022-04-13 01:19:50|360.19|357.39|360.29|357.49|360.29|357.49|360.07|357.27|0
1649812800000|2022-04-13 01:20:00|360.51|357.71|360.51|357.71|360.72|357.92|360.51|357.71|0
1649812810000|2022-04-13 01:20:10|360.4|357.6|360.72|357.92|360.94|358.14|360.4|357.6|0
1649812830000|2022-04-13 01:20:30|360.94|358.14|360.72|357.92|360.94|358.14|360.72|357.92|0
1649812840000|2022-04-13 01:20:40|360.51|357.71|360.72|357.92|360.72|357.92|360.51|357.71|0
1649812850000|2022-04-13 01:20:50|360.62|357.82|360.72|357.92|360.72|357.92|360.62|357.82|0
1649812860000|2022-04-13 01:21:00|360.29|357.49|360.72|357.92|360.72|357.92|360.29|357.49|0
1649812870000|2022-04-13 01:21:10|360.94|358.14|360.84|358.04|360.94|358.14|360.84|358.04|0
1649812880000|2022-04-13 01:21:20|360.94|358.14|360.72|357.92|360.94|358.14|360.72|357.92|0
1649812890000|2022-04-13 01:21:30|360.94|358.14|360.72|357.92|360.94|358.14|360.72|357.92|0
1649812900000|2022-04-13 01:21:40|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1649812910000|2022-04-13 01:21:50|360.72|357.92|360.72|357.92|360.72|357.92|360.72|357.92|0
1649812920000|2022-04-13 01:22:00|360.51|357.71|360.29|357.49|360.51|357.71|360.29|357.49|0
1649812930000|2022-04-13 01:22:10|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649812950000|2022-04-13 01:22:30|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1649812960000|2022-04-13 01:22:40|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649812970000|2022-04-13 01:22:50|360.29|357.49|360.07|357.27|360.29|357.49|360.07|357.27|0
1649812980000|2022-04-13 01:23:00|359.86|357.06|359.42|356.62|359.86|357.06|359.42|356.62|0
1649812990000|2022-04-13 01:23:10|359.85|357.05|359.85|357.05|359.85|357.05|359.64|356.84|0
1649813000000|2022-04-13 01:23:20|359.64|356.84|359.85|357.05|359.85|357.05|359.64|356.84|0
1649813010000|2022-04-13 01:23:30|359.64|356.84|359.42|356.62|359.64|356.84|359.42|356.62|0
1649813020000|2022-04-13 01:23:40|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649813030000|2022-04-13 01:23:50|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649813040000|2022-04-13 01:24:00|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1649813050000|2022-04-13 01:24:10|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649813120000|2022-04-13 01:25:20|359.75|356.95|359.85|357.05|359.85|357.05|359.75|356.95|0
1649813130000|2022-04-13 01:25:30|360.07|357.27|359.85|357.05|360.07|357.27|359.85|357.05|0
1649813150000|2022-04-13 01:25:50|360.07|357.27|360.29|357.49|360.29|357.49|360.07|357.27|0
1649813160000|2022-04-13 01:26:00|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649813170000|2022-04-13 01:26:10|360.18|357.38|360.07|357.27|360.18|357.38|360.07|357.27|0
1649813180000|2022-04-13 01:26:20|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649813190000|2022-04-13 01:26:30|359.64|356.84|359.64|356.84|359.75|356.95|359.64|356.84|0
1649813200000|2022-04-13 01:26:40|359.75|356.95|360.07|357.27|360.07|357.27|359.75|356.95|0
1649813210000|2022-04-13 01:26:50|359.97|357.17|360.07|357.27|360.07|357.27|359.97|357.17|0
1649813240000|2022-04-13 01:27:20|359.85|357.05|359.97|357.17|359.97|357.17|359.85|357.05|0
1649813250000|2022-04-13 01:27:30|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649813260000|2022-04-13 01:27:40|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649813270000|2022-04-13 01:27:50|359.85|357.05|359.85|357.05|360.07|357.27|359.85|357.05|0
1649813280000|2022-04-13 01:28:00|359.75|356.95|359.85|357.05|359.85|357.05|359.64|356.84|0
1649813290000|2022-04-13 01:28:10|360.07|357.27|359.85|357.05|360.07|357.27|359.85|357.05|0
1649813300000|2022-04-13 01:28:20|359.75|356.95|359.64|356.84|359.75|356.95|359.64|356.84|0
1649813310000|2022-04-13 01:28:30|359.75|356.95|359.64|356.84|359.75|356.95|359.64|356.84|0
1649813320000|2022-04-13 01:28:40|359.75|356.95|359.64|356.84|359.75|356.95|359.64|356.84|0
1649813340000|2022-04-13 01:29:00|359.53|356.73|359.64|356.84|359.64|356.84|359.53|356.73|0
1649813350000|2022-04-13 01:29:10|359.75|356.95|359.85|357.05|359.85|357.05|359.75|356.95|0
1649813360000|2022-04-13 01:29:20|359.97|357.17|360.07|357.27|360.07|357.27|359.97|357.17|0
1649813400000|2022-04-13 01:30:00|360.29|357.49|360.5|357.7|360.5|357.7|360.29|357.49|0
1649813410000|2022-04-13 01:30:10|360.29|357.49|360.5|357.7|360.72|357.92|360.29|357.49|0
1649813420000|2022-04-13 01:30:20|360.29|357.49|360.29|357.49|360.5|357.7|360.29|357.49|0
1649813430000|2022-04-13 01:30:30|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649813450000|2022-04-13 01:30:50|360.18|357.38|360.5|357.7|360.5|357.7|360.18|357.38|0
1649813460000|2022-04-13 01:31:00|360.29|357.49|360.07|357.27|360.29|357.49|360.07|357.27|0
1649813470000|2022-04-13 01:31:10|360.29|357.49|360.07|357.27|360.29|357.49|360.07|357.27|0
1649813480000|2022-04-13 01:31:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1649813490000|2022-04-13 01:31:30|360.07|357.27|360.07|357.27|360.07|357.27|359.97|357.17|0
1649813510000|2022-04-13 01:31:50|359.85|357.05|360.07|357.27|360.07|357.27|359.85|357.05|0
1649813520000|2022-04-13 01:32:00|359.97|357.17|359.42|356.62|359.97|357.17|359.42|356.62|0
1649813530000|2022-04-13 01:32:10|359.64|356.84|359.42|356.62|359.64|356.84|359.42|356.62|0
1649813540000|2022-04-13 01:32:20|358.77|355.97|358.77|355.97|358.77|355.97|358.77|355.97|0
1649813550000|2022-04-13 01:32:30|358.55|355.75|359.42|356.62|359.42|356.62|358.55|355.75|0
1649813560000|2022-04-13 01:32:40|359.85|357.05|359.85|357.05|359.85|357.05|359.63|356.83|0
1649813570000|2022-04-13 01:32:50|360.07|357.27|360.07|357.27|360.29|357.49|360.07|357.27|0
1649813580000|2022-04-13 01:33:00|360.29|357.49|359.63|356.83|360.29|357.49|359.63|356.83|0
1649813590000|2022-04-13 01:33:10|359.85|357.05|359.63|356.83|359.85|357.05|359.63|356.83|0
1649813600000|2022-04-13 01:33:20|359.85|357.05|359.85|357.05|359.85|357.05|359.63|356.83|0
1649813610000|2022-04-13 01:33:30|359.96|357.16|360.07|357.27|360.07|357.27|359.85|357.05|0
1649813630000|2022-04-13 01:33:50|360.29|357.49|360.07|357.27|360.29|357.49|360.07|357.27|0
1649813640000|2022-04-13 01:34:00|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649813650000|2022-04-13 01:34:10|359.63|356.83|359.85|357.05|359.85|357.05|359.63|356.83|0
1649813670000|2022-04-13 01:34:30|359.96|357.16|359.85|357.05|359.96|357.16|359.85|357.05|0
1649813680000|2022-04-13 01:34:40|359.96|357.16|359.85|357.05|360.07|357.27|359.85|357.05|0
1649813690000|2022-04-13 01:34:50|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649813700000|2022-04-13 01:35:00|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649813710000|2022-04-13 01:35:10|360.07|357.27|360.29|357.49|360.29|357.49|360.07|357.27|0
1649813720000|2022-04-13 01:35:20|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649813730000|2022-04-13 01:35:30|359.85|357.05|359.96|357.16|360.07|357.27|359.85|357.05|0
1649813740000|2022-04-13 01:35:40|360.07|357.27|360.07|357.27|360.07|357.27|359.85|357.05|0
1649813750000|2022-04-13 01:35:50|360.29|357.49|360.29|357.49|360.29|357.49|360.07|357.27|0
1649813760000|2022-04-13 01:36:00|360.07|357.27|360.29|357.49|360.29|357.49|360.07|357.27|0
1649813770000|2022-04-13 01:36:10|360.28|357.48|360.07|357.27|360.28|357.48|360.07|357.27|0
1649813780000|2022-04-13 01:36:20|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649813790000|2022-04-13 01:36:30|359.85|357.05|359.85|357.05|360.07|357.27|359.85|357.05|0
1649813810000|2022-04-13 01:36:50|360.07|357.27|360.07|357.27|360.07|357.27|359.85|357.05|0
1649813820000|2022-04-13 01:37:00|359.85|357.05|360.07|357.27|360.28|357.48|359.85|357.05|0
1649813830000|2022-04-13 01:37:10|360.28|357.48|360.28|357.48|360.28|357.48|360.07|357.27|0
1649813860000|2022-04-13 01:37:40|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649813880000|2022-04-13 01:38:00|360.28|357.48|360.28|357.48|360.28|357.48|360.07|357.27|0
1649813890000|2022-04-13 01:38:10|360.5|357.7|360.07|357.27|360.5|357.7|360.07|357.27|0
1649813900000|2022-04-13 01:38:20|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649813910000|2022-04-13 01:38:30|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649813920000|2022-04-13 01:38:40|360.28|357.48|360.5|357.7|360.5|357.7|360.28|357.48|0
1649813930000|2022-04-13 01:38:50|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649813940000|2022-04-13 01:39:00|360.28|357.48|359.85|357.05|360.28|357.48|359.85|357.05|0
1649813950000|2022-04-13 01:39:10|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649813960000|2022-04-13 01:39:20|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649813980000|2022-04-13 01:39:40|360.07|357.27|360.07|357.27|360.07|357.27|359.85|357.05|0
1649813990000|2022-04-13 01:39:50|359.85|357.05|360.07|357.27|360.07|357.27|359.85|357.05|0
1649814000000|2022-04-13 01:40:00|359.96|357.16|360.07|357.27|360.07|357.27|359.96|357.16|0
1649814010000|2022-04-13 01:40:10|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649814020000|2022-04-13 01:40:20|360.07|357.27|360.18|357.38|360.28|357.48|360.07|357.27|0
1649814030000|2022-04-13 01:40:30|360.28|357.48|360.07|357.27|360.28|357.48|360.07|357.27|0
1649814050000|2022-04-13 01:40:50|360.18|357.38|360.07|357.27|360.18|357.38|360.07|357.27|0
1649814060000|2022-04-13 01:41:00|359.85|357.05|359.2|356.4|359.85|357.05|359.2|356.4|0
1649814070000|2022-04-13 01:41:10|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649814080000|2022-04-13 01:41:20|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1649814090000|2022-04-13 01:41:30|359.42|356.62|359.41|356.61|359.42|356.62|359.31|356.51|0
1649814100000|2022-04-13 01:41:40|359.2|356.4|359.31|356.51|359.31|356.51|359.2|356.4|0
1649814110000|2022-04-13 01:41:50|359.2|356.4|359.2|356.4|359.31|356.51|359.2|356.4|0
1649814120000|2022-04-13 01:42:00|358.98|356.18|359.2|356.4|359.2|356.4|358.76|355.96|0
1649814130000|2022-04-13 01:42:10|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649814140000|2022-04-13 01:42:20|359.63|356.83|360.28|357.48|360.28|357.48|359.63|356.83|0
1649814150000|2022-04-13 01:42:30|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649814160000|2022-04-13 01:42:40|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649814170000|2022-04-13 01:42:50|360.18|357.38|360.28|357.48|360.28|357.48|360.07|357.27|0
1649814180000|2022-04-13 01:43:00|360.07|357.27|359.85|357.05|360.07|357.27|359.85|357.05|0
1649814190000|2022-04-13 01:43:10|359.74|356.94|359.63|356.83|359.74|356.94|359.41|356.61|0
1649814210000|2022-04-13 01:43:30|359.41|356.61|359.63|356.83|359.63|356.83|359.41|356.61|0
1649814220000|2022-04-13 01:43:40|359.41|356.61|359.41|356.61|359.53|356.73|359.41|356.61|0
1649814240000|2022-04-13 01:44:00|358.98|356.18|359.41|356.61|359.41|356.61|358.98|356.18|0
1649814250000|2022-04-13 01:44:10|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1649814260000|2022-04-13 01:44:20|358.98|356.18|359.41|356.61|359.41|356.61|358.98|356.18|0
1649814270000|2022-04-13 01:44:30|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1649814280000|2022-04-13 01:44:40|359.09|356.29|358.98|356.18|359.2|356.4|358.98|356.18|0
1649814300000|2022-04-13 01:45:00|358.76|355.96|358.76|355.96|358.76|355.96|358.55|355.75|0
1649814310000|2022-04-13 01:45:10|358.66|355.86|358.33|355.53|358.66|355.86|358.33|355.53|0
1649814320000|2022-04-13 01:45:20|358.76|355.96|358.76|355.96|358.76|355.96|358.66|355.86|0
1649814330000|2022-04-13 01:45:30|358.55|355.75|358.33|355.53|358.55|355.75|358.33|355.53|0
1649814350000|2022-04-13 01:45:50|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1649814360000|2022-04-13 01:46:00|357.9|355.1|357.9|355.1|358.01|355.21|357.9|355.1|0
1649814370000|2022-04-13 01:46:10|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1649814390000|2022-04-13 01:46:30|358.33|355.53|358.33|355.53|358.33|355.53|358.11|355.31|0
1649814400000|2022-04-13 01:46:40|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1649814410000|2022-04-13 01:46:50|358.44|355.64|358.55|355.75|358.55|355.75|358.44|355.64|0
1649814430000|2022-04-13 01:47:10|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1649814450000|2022-04-13 01:47:30|358.98|356.18|359.2|356.4|359.2|356.4|358.98|356.18|0
1649814460000|2022-04-13 01:47:40|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649814490000|2022-04-13 01:48:10|359.2|356.4|359.2|356.4|359.2|356.4|359.09|356.29|0
1649814520000|2022-04-13 01:48:40|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649814540000|2022-04-13 01:49:00|359.31|356.51|359.63|356.83|359.63|356.83|359.31|356.51|0
1649814550000|2022-04-13 01:49:10|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649814560000|2022-04-13 01:49:20|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1649814570000|2022-04-13 01:49:30|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649814580000|2022-04-13 01:49:40|360.5|357.7|360.28|357.48|360.5|357.7|360.28|357.48|0
1649814590000|2022-04-13 01:49:50|360.06|357.26|360.28|357.48|360.28|357.48|360.06|357.26|0
1649814600000|2022-04-13 01:50:00|360.06|357.26|360.28|357.48|360.28|357.48|360.06|357.26|0
1649814610000|2022-04-13 01:50:10|360.06|357.26|360.06|357.26|360.06|357.26|359.85|357.05|0
1649814620000|2022-04-13 01:50:20|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649814640000|2022-04-13 01:50:40|359.63|356.83|359.41|356.61|359.63|356.83|359.41|356.61|0
1649814660000|2022-04-13 01:51:00|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1649814670000|2022-04-13 01:51:10|359.31|356.51|359.09|356.29|359.31|356.51|359.09|356.29|0
1649814680000|2022-04-13 01:51:20|358.98|356.18|359.19|356.39|359.19|356.39|358.98|356.18|0
1649814690000|2022-04-13 01:51:30|358.98|356.18|358.76|355.96|358.98|356.18|358.76|355.96|0
1649814700000|2022-04-13 01:51:40|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1649814710000|2022-04-13 01:51:50|358.76|355.96|358.54|355.74|358.76|355.96|358.54|355.74|0
1649814720000|2022-04-13 01:52:00|358.76|355.96|358.76|355.96|358.76|355.96|358.66|355.86|0
1649814750000|2022-04-13 01:52:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649814760000|2022-04-13 01:52:40|359.19|356.39|358.98|356.18|359.19|356.39|358.98|356.18|0
1649814770000|2022-04-13 01:52:50|359.09|356.29|359.19|356.39|359.19|356.39|358.98|356.18|0
1649814780000|2022-04-13 01:53:00|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649814800000|2022-04-13 01:53:20|359.19|356.39|359.09|356.29|359.19|356.39|359.09|356.29|0
1649814810000|2022-04-13 01:53:30|359.19|356.39|358.76|355.96|359.19|356.39|358.76|355.96|0
1649814820000|2022-04-13 01:53:40|358.54|355.74|358.76|355.96|358.76|355.96|358.54|355.74|0
1649814830000|2022-04-13 01:53:50|358.98|356.18|358.76|355.96|358.98|356.18|358.76|355.96|0
1649814850000|2022-04-13 01:54:10|358.98|356.18|358.98|356.18|358.98|356.18|358.76|355.96|0
1649814870000|2022-04-13 01:54:30|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1649814890000|2022-04-13 01:54:50|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1649814900000|2022-04-13 01:55:00|359.19|356.39|359.41|356.61|359.41|356.61|359.19|356.39|0
1649814910000|2022-04-13 01:55:10|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1649814920000|2022-04-13 01:55:20|359.41|356.61|359.63|356.83|359.63|356.83|359.41|356.61|0
1649814930000|2022-04-13 01:55:30|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649814940000|2022-04-13 01:55:40|359.63|356.83|359.63|356.83|359.63|356.83|359.52|356.72|0
1649814950000|2022-04-13 01:55:50|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649814960000|2022-04-13 01:56:00|359.41|356.61|359.19|356.39|359.41|356.61|359.19|356.39|0
1649814970000|2022-04-13 01:56:10|358.98|356.18|358.87|356.07|358.98|356.18|358.76|355.96|0
1649814980000|2022-04-13 01:56:20|358.98|356.18|358.76|355.96|358.98|356.18|358.76|355.96|0
1649814990000|2022-04-13 01:56:30|358.98|356.18|358.76|355.96|358.98|356.18|358.76|355.96|0
1649815000000|2022-04-13 01:56:40|358.33|355.53|358.11|355.31|358.33|355.53|358.11|355.31|0
1649815010000|2022-04-13 01:56:50|358.33|355.53|358.54|355.74|358.54|355.74|358.33|355.53|0
1649815020000|2022-04-13 01:57:00|358.66|355.86|358.76|355.96|358.76|355.96|358.66|355.86|0
1649815040000|2022-04-13 01:57:20|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1649815050000|2022-04-13 01:57:30|358.76|355.96|358.76|355.96|358.76|355.96|358.54|355.74|0
1649815060000|2022-04-13 01:57:40|358.54|355.74|359.19|356.39|359.19|356.39|358.54|355.74|0
1649815080000|2022-04-13 01:58:00|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649815090000|2022-04-13 01:58:10|359.31|356.51|359.41|356.61|359.41|356.61|359.31|356.51|0
1649815100000|2022-04-13 01:58:20|359.74|356.94|359.19|356.39|359.74|356.94|359.19|356.39|0
1649815110000|2022-04-13 01:58:30|359.41|356.61|359.41|356.61|359.41|356.61|359.19|356.39|0
1649815140000|2022-04-13 01:59:00|359.31|356.51|359.41|356.61|359.41|356.61|359.31|356.51|0
1649815150000|2022-04-13 01:59:10|359.19|356.39|359.41|356.61|359.41|356.61|359.19|356.39|0
1649815160000|2022-04-13 01:59:20|359.19|356.39|359.41|356.61|359.41|356.61|359.19|356.39|0
1649815170000|2022-04-13 01:59:30|359.63|356.83|359.41|356.61|359.63|356.83|359.41|356.61|0
1649815180000|2022-04-13 01:59:40|359.63|356.83|359.41|356.61|359.63|356.83|359.41|356.61|0
1649815190000|2022-04-13 01:59:50|359.63|356.83|359.41|356.61|359.63|356.83|359.41|356.61|0
1649815200000|2022-04-13 02:00:00|359.19|356.39|359.19|356.39|359.41|356.61|359.19|356.39|0
1649815210000|2022-04-13 02:00:10|359.41|356.61|359.63|356.83|359.63|356.83|359.41|356.61|0
1649815220000|2022-04-13 02:00:20|359.84|357.04|359.74|356.94|359.84|357.04|359.74|356.94|0
1649815230000|2022-04-13 02:00:30|359.84|357.04|359.84|357.04|359.84|357.04|359.63|356.83|0
1649815240000|2022-04-13 02:00:40|359.63|356.83|359.84|357.04|360.06|357.26|359.63|356.83|0
1649815250000|2022-04-13 02:00:50|359.74|356.94|359.84|357.04|359.84|357.04|359.63|356.83|0
1649815260000|2022-04-13 02:01:00|359.63|356.83|359.19|356.39|359.63|356.83|359.19|356.39|0
1649815270000|2022-04-13 02:01:10|359.41|356.61|359.19|356.39|359.41|356.61|359.19|356.39|0
1649815280000|2022-04-13 02:01:20|359.09|356.29|359.19|356.39|359.41|356.61|359.09|356.29|0
1649815290000|2022-04-13 02:01:30|359.3|356.5|359.19|356.39|359.3|356.5|359.19|356.39|0
1649815300000|2022-04-13 02:01:40|359.41|356.61|359.19|356.39|359.41|356.61|359.19|356.39|0
1649815310000|2022-04-13 02:01:50|359.41|356.61|359.19|356.39|359.41|356.61|359.19|356.39|0
1649815320000|2022-04-13 02:02:00|359.3|356.5|359.19|356.39|359.3|356.5|359.19|356.39|0
1649815340000|2022-04-13 02:02:20|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1649815370000|2022-04-13 02:02:50|358.76|355.96|358.76|355.96|358.76|355.96|358.54|355.74|0
1649815380000|2022-04-13 02:03:00|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1649815390000|2022-04-13 02:03:10|359.09|356.29|359.19|356.39|359.19|356.39|359.09|356.29|0
1649815400000|2022-04-13 02:03:20|358.97|356.17|359.19|356.39|359.19|356.39|358.97|356.17|0
1649815420000|2022-04-13 02:03:40|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649815430000|2022-04-13 02:03:50|359.3|356.5|359.19|356.39|359.41|356.61|359.19|356.39|0
1649815440000|2022-04-13 02:04:00|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649815450000|2022-04-13 02:04:10|359.62|356.82|359.41|356.61|359.62|356.82|359.41|356.61|0
1649815460000|2022-04-13 02:04:20|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649815470000|2022-04-13 02:04:30|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649815480000|2022-04-13 02:04:40|359.41|356.61|359.41|356.61|359.52|356.72|359.41|356.61|0
1649815490000|2022-04-13 02:04:50|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649815500000|2022-04-13 02:05:00|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649815510000|2022-04-13 02:05:10|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649815530000|2022-04-13 02:05:30|359.41|356.61|359.62|356.82|359.62|356.82|359.41|356.61|0
1649815540000|2022-04-13 02:05:40|359.41|356.61|359.41|356.61|359.52|356.72|359.41|356.61|0
1649815550000|2022-04-13 02:05:50|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1649815560000|2022-04-13 02:06:00|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1649815570000|2022-04-13 02:06:10|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1649815580000|2022-04-13 02:06:20|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649815590000|2022-04-13 02:06:30|359.19|356.39|358.54|355.74|359.19|356.39|358.54|355.74|0
1649815620000|2022-04-13 02:07:00|358.76|355.96|358.32|355.52|358.76|355.96|358.32|355.52|0
1649815640000|2022-04-13 02:07:20|357.89|355.09|357.89|355.09|357.89|355.09|357.89|355.09|0
1649815650000|2022-04-13 02:07:30|358|355.2|358.32|355.52|358.32|355.52|357.89|355.09|0
1649815660000|2022-04-13 02:07:40|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1649815670000|2022-04-13 02:07:50|358.11|355.31|357.89|355.09|358.11|355.31|357.89|355.09|0
1649815680000|2022-04-13 02:08:00|357.67|354.87|358.22|355.42|358.32|355.52|357.67|354.87|0
1649815690000|2022-04-13 02:08:10|358.32|355.52|358.11|355.31|358.32|355.52|358.11|355.31|0
1649815700000|2022-04-13 02:08:20|358.32|355.52|358.11|355.31|358.32|355.52|358.11|355.31|0
1649815710000|2022-04-13 02:08:30|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1649815720000|2022-04-13 02:08:40|358.22|355.42|358.32|355.52|358.32|355.52|358.22|355.42|0
1649815740000|2022-04-13 02:09:00|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1649815750000|2022-04-13 02:09:10|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1649815760000|2022-04-13 02:09:20|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649815770000|2022-04-13 02:09:30|357.89|355.09|357.89|355.09|358|355.2|357.89|355.09|0
1649815780000|2022-04-13 02:09:40|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649815800000|2022-04-13 02:10:00|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1649815810000|2022-04-13 02:10:10|358.54|355.74|358.54|355.74|358.76|355.96|358.54|355.74|0
1649815860000|2022-04-13 02:11:00|358.43|355.63|358.32|355.52|358.43|355.63|358.32|355.52|0
1649815890000|2022-04-13 02:11:30|358.43|355.63|358.32|355.52|358.43|355.63|358.32|355.52|0
1649815900000|2022-04-13 02:11:40|358.54|355.74|358.32|355.52|358.54|355.74|358.32|355.52|0
1649815910000|2022-04-13 02:11:50|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649815920000|2022-04-13 02:12:00|357.89|355.09|358.1|355.3|358.1|355.3|357.89|355.09|0
1649815930000|2022-04-13 02:12:10|358.32|355.52|358.32|355.52|358.32|355.52|358.22|355.42|0
1649815960000|2022-04-13 02:12:40|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1649815970000|2022-04-13 02:12:50|358.75|355.95|358.54|355.74|358.75|355.95|358.54|355.74|0
1649815980000|2022-04-13 02:13:00|358.32|355.52|358.54|355.74|358.54|355.74|358.32|355.52|0
1649815990000|2022-04-13 02:13:10|358.65|355.85|358.54|355.74|358.65|355.85|358.54|355.74|0
1649816000000|2022-04-13 02:13:20|358.32|355.52|358.1|355.3|358.32|355.52|358.1|355.3|0
1649816020000|2022-04-13 02:13:40|357.89|355.09|357.89|355.09|357.89|355.09|357.89|355.09|0
1649816030000|2022-04-13 02:13:50|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649816040000|2022-04-13 02:14:00|358.22|355.42|358.1|355.3|358.22|355.42|358.1|355.3|0
1649816050000|2022-04-13 02:14:10|357.89|355.09|358.1|355.3|358.1|355.3|357.89|355.09|0
1649816080000|2022-04-13 02:14:40|357.67|354.87|358.1|355.3|358.1|355.3|357.67|354.87|0
1649816100000|2022-04-13 02:15:00|357.89|355.09|357.67|354.87|357.89|355.09|357.67|354.87|0
1649816110000|2022-04-13 02:15:10|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649816120000|2022-04-13 02:15:20|358.32|355.52|358.1|355.3|358.32|355.52|358.1|355.3|0
1649816130000|2022-04-13 02:15:30|358.32|355.52|358.22|355.42|358.32|355.52|358.22|355.42|0
1649816140000|2022-04-13 02:15:40|358.32|355.52|358.32|355.52|358.54|355.74|358.32|355.52|0
1649816170000|2022-04-13 02:16:10|358.54|355.74|358.54|355.74|358.54|355.74|358.32|355.52|0
1649816190000|2022-04-13 02:16:30|358.32|355.52|358.54|355.74|358.54|355.74|358.32|355.52|0
1649816200000|2022-04-13 02:16:40|358.32|355.52|358.32|355.52|358.43|355.63|358.32|355.52|0
1649816210000|2022-04-13 02:16:50|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1649816230000|2022-04-13 02:17:10|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1649816240000|2022-04-13 02:17:20|358.32|355.52|358.43|355.63|358.43|355.63|358.32|355.52|0
1649816250000|2022-04-13 02:17:30|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1649816260000|2022-04-13 02:17:40|358.43|355.63|358.54|355.74|358.54|355.74|358.43|355.63|0
1649816280000|2022-04-13 02:18:00|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1649816320000|2022-04-13 02:18:40|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1649816330000|2022-04-13 02:18:50|358.43|355.63|358.43|355.63|358.54|355.74|358.43|355.63|0
1649816340000|2022-04-13 02:19:00|358.32|355.52|358.43|355.63|358.54|355.74|358.32|355.52|0
1649816350000|2022-04-13 02:19:10|358.54|355.74|358.32|355.52|358.54|355.74|358.32|355.52|0
1649816360000|2022-04-13 02:19:20|358.43|355.63|358.1|355.3|358.43|355.63|358.1|355.3|0
1649816370000|2022-04-13 02:19:30|358.32|355.52|358.21|355.41|358.32|355.52|358.21|355.41|0
1649816380000|2022-04-13 02:19:40|358.32|355.52|358.21|355.41|358.32|355.52|358.21|355.41|0
1649816390000|2022-04-13 02:19:50|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649816400000|2022-04-13 02:20:00|358.32|355.52|358.1|355.3|358.32|355.52|358.1|355.3|0
1649816410000|2022-04-13 02:20:10|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649816420000|2022-04-13 02:20:20|357.67|354.87|357.67|354.87|357.67|354.87|357.67|354.87|0
1649816450000|2022-04-13 02:20:50|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1649816460000|2022-04-13 02:21:00|357.67|354.87|357.67|354.87|357.67|354.87|357.67|354.87|0
1649816470000|2022-04-13 02:21:10|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1649816480000|2022-04-13 02:21:20|357.45|354.65|357.67|354.87|357.67|354.87|357.45|354.65|0
1649816490000|2022-04-13 02:21:30|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1649816500000|2022-04-13 02:21:40|357.67|354.87|357.67|354.87|357.67|354.87|357.67|354.87|0
1649816510000|2022-04-13 02:21:50|357.45|354.65|357.45|354.65|357.45|354.65|357.23|354.43|0
1649816520000|2022-04-13 02:22:00|357.23|354.43|357.23|354.43|357.45|354.65|357.23|354.43|0
1649816530000|2022-04-13 02:22:10|357.45|354.65|357.45|354.65|357.45|354.65|357.23|354.43|0
1649816550000|2022-04-13 02:22:30|357.23|354.43|357.45|354.65|357.45|354.65|357.23|354.43|0
1649816560000|2022-04-13 02:22:40|357.23|354.43|357.02|354.22|357.23|354.43|357.02|354.22|0
1649816580000|2022-04-13 02:23:00|357.23|354.43|357.67|354.87|357.67|354.87|357.23|354.43|0
1649816590000|2022-04-13 02:23:10|357.88|355.08|357.88|355.08|357.88|355.08|357.67|354.87|0
1649816600000|2022-04-13 02:23:20|357.78|354.98|357.67|354.87|357.78|354.98|357.67|354.87|0
1649816610000|2022-04-13 02:23:30|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1649816620000|2022-04-13 02:23:40|357.67|354.87|357.67|354.87|357.67|354.87|357.67|354.87|0
1649816630000|2022-04-13 02:23:50|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649816640000|2022-04-13 02:24:00|357.67|354.87|357.88|355.08|357.88|355.08|357.67|354.87|0
1649816660000|2022-04-13 02:24:20|357.78|354.98|357.88|355.08|357.88|355.08|357.78|354.98|0
1649816680000|2022-04-13 02:24:40|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649816690000|2022-04-13 02:24:50|357.88|355.08|357.67|354.87|357.88|355.08|357.67|354.87|0
1649816700000|2022-04-13 02:25:00|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649816710000|2022-04-13 02:25:10|357.67|354.87|357.88|355.08|357.88|355.08|357.67|354.87|0
1649816720000|2022-04-13 02:25:20|357.78|354.98|357.88|355.08|357.88|355.08|357.67|354.87|0
1649816740000|2022-04-13 02:25:40|358.1|355.3|357.88|355.08|358.1|355.3|357.88|355.08|0
1649816750000|2022-04-13 02:25:50|358|355.2|358|355.2|358|355.2|357.88|355.08|0
1649816760000|2022-04-13 02:26:00|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649816770000|2022-04-13 02:26:10|357.88|355.08|357.67|354.87|357.88|355.08|357.67|354.87|0
1649816780000|2022-04-13 02:26:20|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649816790000|2022-04-13 02:26:30|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649816800000|2022-04-13 02:26:40|357.88|355.08|358.1|355.3|358.1|355.3|357.88|355.08|0
1649816820000|2022-04-13 02:27:00|358.21|355.41|358.1|355.3|358.21|355.41|358.1|355.3|0
1649816840000|2022-04-13 02:27:20|358.32|355.52|358.1|355.3|358.32|355.52|358.1|355.3|0
1649816860000|2022-04-13 02:27:40|357.99|355.19|357.88|355.08|357.99|355.19|357.88|355.08|0
1649816870000|2022-04-13 02:27:50|357.67|354.87|357.67|354.87|357.88|355.08|357.67|354.87|0
1649816880000|2022-04-13 02:28:00|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649816890000|2022-04-13 02:28:10|357.67|354.87|357.67|354.87|357.67|354.87|357.67|354.87|0
1649816910000|2022-04-13 02:28:30|357.45|354.65|357.45|354.65|357.45|354.65|357.23|354.43|0
1649816940000|2022-04-13 02:29:00|357.34|354.54|357.34|354.54|357.45|354.65|357.23|354.43|0
1649816950000|2022-04-13 02:29:10|357.23|354.43|357.23|354.43|357.34|354.54|357.23|354.43|0
1649816960000|2022-04-13 02:29:20|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1649816970000|2022-04-13 02:29:30|357.67|354.87|357.56|354.76|357.67|354.87|357.56|354.76|0
1649816980000|2022-04-13 02:29:40|357.67|354.87|357.67|354.87|357.67|354.87|357.67|354.87|0
1649816990000|2022-04-13 02:29:50|357.66|354.86|357.78|354.98|357.78|354.98|357.66|354.86|0
1649817000000|2022-04-13 02:30:00|357.66|354.86|357.88|355.08|357.88|355.08|357.66|354.86|0
1649817010000|2022-04-13 02:30:10|357.66|354.86|357.45|354.65|357.66|354.86|357.45|354.65|0
1649817040000|2022-04-13 02:30:40|357.56|354.76|357.45|354.65|357.56|354.76|357.45|354.65|0
1649817060000|2022-04-13 02:31:00|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1649817070000|2022-04-13 02:31:10|357.45|354.65|357.34|354.54|357.45|354.65|357.34|354.54|0
1649817080000|2022-04-13 02:31:20|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1649817090000|2022-04-13 02:31:30|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1649817100000|2022-04-13 02:31:40|357.23|354.43|357.45|354.65|357.45|354.65|357.23|354.43|0
1649817110000|2022-04-13 02:31:50|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1649817130000|2022-04-13 02:32:10|357.01|354.21|357.01|354.21|357.01|354.21|356.8|354|0
1649817160000|2022-04-13 02:32:40|357.23|354.43|356.8|354|357.23|354.43|356.8|354|0
1649817180000|2022-04-13 02:33:00|356.58|353.78|356.37|353.57|356.58|353.78|356.37|353.57|0
1649817200000|2022-04-13 02:33:20|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1649817230000|2022-04-13 02:33:50|356.58|353.78|356.8|354|356.8|354|356.58|353.78|0
1649817240000|2022-04-13 02:34:00|357.01|354.21|356.8|354|357.01|354.21|356.8|354|0
1649817250000|2022-04-13 02:34:10|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649817260000|2022-04-13 02:34:20|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1649817270000|2022-04-13 02:34:30|356.58|353.78|356.8|354|356.8|354|356.58|353.78|0
1649817280000|2022-04-13 02:34:40|356.58|353.78|356.58|353.78|356.8|354|356.58|353.78|0
1649817330000|2022-04-13 02:35:30|356.8|354|356.8|354|356.8|354|356.8|354|0
1649817340000|2022-04-13 02:35:40|356.69|353.89|356.8|354|356.8|354|356.69|353.89|0
1649817370000|2022-04-13 02:36:10|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649817390000|2022-04-13 02:36:30|356.36|353.56|356.15|353.35|356.36|353.56|356.15|353.35|0
1649817430000|2022-04-13 02:37:10|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1649817440000|2022-04-13 02:37:20|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1649817460000|2022-04-13 02:37:40|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1649817470000|2022-04-13 02:37:50|356.58|353.78|356.58|353.78|356.8|354|356.58|353.78|0
1649817480000|2022-04-13 02:38:00|356.8|354|356.8|354|356.8|354|356.8|354|0
1649817530000|2022-04-13 02:38:50|357.01|354.21|357.23|354.43|357.23|354.43|357.01|354.21|0
1649817550000|2022-04-13 02:39:10|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1649817570000|2022-04-13 02:39:30|357.23|354.43|357.34|354.54|357.34|354.54|357.23|354.43|0
1649817580000|2022-04-13 02:39:40|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1649817610000|2022-04-13 02:40:10|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1649817620000|2022-04-13 02:40:20|357.44|354.64|357.23|354.43|357.44|354.64|357.23|354.43|0
1649817630000|2022-04-13 02:40:30|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1649817650000|2022-04-13 02:40:50|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649817670000|2022-04-13 02:41:10|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1649817680000|2022-04-13 02:41:20|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649817690000|2022-04-13 02:41:30|358.09|355.29|357.88|355.08|358.09|355.29|357.88|355.08|0
1649817700000|2022-04-13 02:41:40|357.66|354.86|358.09|355.29|358.09|355.29|357.66|354.86|0
1649817710000|2022-04-13 02:41:50|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649817730000|2022-04-13 02:42:10|357.99|355.19|358.09|355.29|358.09|355.29|357.88|355.08|0
1649817740000|2022-04-13 02:42:20|357.88|355.08|358.09|355.29|358.09|355.29|357.88|355.08|0
1649817750000|2022-04-13 02:42:30|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649817770000|2022-04-13 02:42:50|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1649817800000|2022-04-13 02:43:20|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1649817820000|2022-04-13 02:43:40|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1649817850000|2022-04-13 02:44:10|358.74|355.94|358.53|355.73|358.74|355.94|358.53|355.73|0
1649817860000|2022-04-13 02:44:20|358.74|355.94|358.53|355.73|358.74|355.94|358.53|355.73|0
1649817870000|2022-04-13 02:44:30|358.31|355.51|358.53|355.73|358.53|355.73|358.31|355.51|0
1649817880000|2022-04-13 02:44:40|358.42|355.62|358.53|355.73|358.53|355.73|358.42|355.62|0
1649817900000|2022-04-13 02:45:00|358.31|355.51|358.53|355.73|358.53|355.73|358.31|355.51|0
1649817910000|2022-04-13 02:45:10|358.42|355.62|358.53|355.73|358.53|355.73|358.42|355.62|0
1649817930000|2022-04-13 02:45:30|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1649817940000|2022-04-13 02:45:40|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1649817950000|2022-04-13 02:45:50|358.74|355.94|358.74|355.94|358.74|355.94|358.64|355.84|0
1649818010000|2022-04-13 02:46:50|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1649818060000|2022-04-13 02:47:40|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649818100000|2022-04-13 02:48:20|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649818110000|2022-04-13 02:48:30|358.2|355.4|358.09|355.29|358.2|355.4|358.09|355.29|0
1649818120000|2022-04-13 02:48:40|358.2|355.4|358.31|355.51|358.31|355.51|358.09|355.29|0
1649818130000|2022-04-13 02:48:50|358.2|355.4|358.31|355.51|358.31|355.51|358.2|355.4|0
1649818150000|2022-04-13 02:49:10|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649818160000|2022-04-13 02:49:20|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649818190000|2022-04-13 02:49:50|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649818210000|2022-04-13 02:50:10|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1649818240000|2022-04-13 02:50:40|357.23|354.43|357.44|354.64|357.44|354.64|357.23|354.43|0
1649818250000|2022-04-13 02:50:50|357.34|354.54|357.44|354.64|357.44|354.64|357.22|354.42|0
1649818260000|2022-04-13 02:51:00|357.34|354.54|357.44|354.64|357.44|354.64|357.22|354.42|0
1649818270000|2022-04-13 02:51:10|357.55|354.75|357.44|354.64|357.55|354.75|357.44|354.64|0
1649818330000|2022-04-13 02:52:10|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1649818350000|2022-04-13 02:52:30|357.34|354.54|357.22|354.42|357.34|354.54|357.22|354.42|0
1649818360000|2022-04-13 02:52:40|357.34|354.54|357.44|354.64|357.44|354.64|357.34|354.54|0
1649818370000|2022-04-13 02:52:50|357.34|354.54|357.44|354.64|357.44|354.64|357.34|354.54|0
1649818380000|2022-04-13 02:53:00|357.66|354.86|357.87|355.07|357.87|355.07|357.66|354.86|0
1649818390000|2022-04-13 02:53:10|357.77|354.97|357.66|354.86|357.77|354.97|357.66|354.86|0
1649818400000|2022-04-13 02:53:20|357.77|354.97|357.66|354.86|357.77|354.97|357.66|354.86|0
1649818430000|2022-04-13 02:53:50|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1649818450000|2022-04-13 02:54:10|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1649818460000|2022-04-13 02:54:20|357.01|354.21|357.12|354.32|357.22|354.42|357.01|354.21|0
1649818470000|2022-04-13 02:54:30|357.01|354.21|357.01|354.21|357.01|354.21|357.01|354.21|0
1649818480000|2022-04-13 02:54:40|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1649818490000|2022-04-13 02:54:50|356.9|354.1|357.01|354.21|357.01|354.21|356.9|354.1|0
1649818500000|2022-04-13 02:55:00|356.9|354.1|357.01|354.21|357.01|354.21|356.9|354.1|0
1649818520000|2022-04-13 02:55:20|356.79|353.99|356.79|353.99|357.01|354.21|356.79|353.99|0
1649818540000|2022-04-13 02:55:40|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649818560000|2022-04-13 02:56:00|357.01|354.21|356.79|353.99|357.01|354.21|356.79|353.99|0
1649818570000|2022-04-13 02:56:10|356.9|354.1|357.01|354.21|357.01|354.21|356.79|353.99|0
1649818600000|2022-04-13 02:56:40|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1649818610000|2022-04-13 02:56:50|357.44|354.64|357.22|354.42|357.44|354.64|357.22|354.42|0
1649818620000|2022-04-13 02:57:00|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1649818630000|2022-04-13 02:57:10|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1649818640000|2022-04-13 02:57:20|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1649818650000|2022-04-13 02:57:30|357.55|354.75|357.66|354.86|357.66|354.86|357.55|354.75|0
1649818660000|2022-04-13 02:57:40|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1649818680000|2022-04-13 02:58:00|357.55|354.75|357.55|354.75|357.55|354.75|357.55|354.75|0
1649818690000|2022-04-13 02:58:10|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649818750000|2022-04-13 02:59:10|357.55|354.75|357.66|354.86|357.66|354.86|357.55|354.75|0
1649818770000|2022-04-13 02:59:30|357.87|355.07|357.87|355.07|357.87|355.07|357.77|354.97|0
1649818780000|2022-04-13 02:59:40|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1649818790000|2022-04-13 02:59:50|357.87|355.07|357.66|354.86|357.87|355.07|357.66|354.86|0
1649818800000|2022-04-13 03:00:00|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1649818820000|2022-04-13 03:00:20|357.22|354.42|357.44|354.64|357.44|354.64|357.22|354.42|0
1649818840000|2022-04-13 03:00:40|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1649818850000|2022-04-13 03:00:50|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1649818870000|2022-04-13 03:01:10|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1649818880000|2022-04-13 03:01:20|357.44|354.64|357.22|354.42|357.44|354.64|357.22|354.42|0
1649818910000|2022-04-13 03:01:50|357|354.2|357|354.2|357|354.2|357|354.2|0
1649818930000|2022-04-13 03:02:10|356.79|353.99|356.79|353.99|356.9|354.1|356.79|353.99|0
1649818950000|2022-04-13 03:02:30|356.68|353.88|356.36|353.56|356.68|353.88|356.36|353.56|0
1649818970000|2022-04-13 03:02:50|356.47|353.67|356.36|353.56|356.57|353.77|356.36|353.56|0
1649818980000|2022-04-13 03:03:00|356.47|353.67|356.57|353.77|356.57|353.77|356.47|353.67|0
1649818990000|2022-04-13 03:03:10|356.36|353.56|356.57|353.77|356.57|353.77|356.36|353.56|0
1649819000000|2022-04-13 03:03:20|356.36|353.56|356.47|353.67|356.57|353.77|356.36|353.56|0
1649819010000|2022-04-13 03:03:30|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1649819030000|2022-04-13 03:03:50|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1649819040000|2022-04-13 03:04:00|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1649819060000|2022-04-13 03:04:20|356.35|353.55|355.92|353.12|356.35|353.55|355.92|353.12|0
1649819080000|2022-04-13 03:04:40|355.71|352.91|355.71|352.91|355.71|352.91|355.71|352.91|0
1649819090000|2022-04-13 03:04:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1649819100000|2022-04-13 03:05:00|356.14|353.34|355.92|353.12|356.14|353.34|355.92|353.12|0
1649819120000|2022-04-13 03:05:20|355.71|352.91|355.71|352.91|355.71|352.91|355.71|352.91|0
1649819130000|2022-04-13 03:05:30|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1649819150000|2022-04-13 03:05:50|354.84|352.04|354.63|351.83|354.84|352.04|354.63|351.83|0
1649819160000|2022-04-13 03:06:00|354.84|352.04|354.63|351.83|354.84|352.04|354.63|351.83|0
1649819170000|2022-04-13 03:06:10|354.74|351.94|354.84|352.04|354.84|352.04|354.74|351.94|0
1649819180000|2022-04-13 03:06:20|355.06|352.26|354.95|352.15|355.06|352.26|354.95|352.15|0
1649819190000|2022-04-13 03:06:30|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1649819200000|2022-04-13 03:06:40|355.27|352.47|355.27|352.47|355.39|352.59|355.27|352.47|0
1649819210000|2022-04-13 03:06:50|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1649819220000|2022-04-13 03:07:00|355.71|352.91|355.92|353.12|355.92|353.12|355.71|352.91|0
1649819230000|2022-04-13 03:07:10|356.14|353.34|355.92|353.12|356.14|353.34|355.92|353.12|0
1649819270000|2022-04-13 03:07:50|356.03|353.23|356.14|353.34|356.14|353.34|355.92|353.12|0
1649819280000|2022-04-13 03:08:00|355.92|353.12|356.14|353.34|356.14|353.34|355.92|353.12|0
1649819290000|2022-04-13 03:08:10|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1649819300000|2022-04-13 03:08:20|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1649819330000|2022-04-13 03:08:50|356.35|353.55|356.14|353.34|356.35|353.55|356.14|353.34|0
1649819340000|2022-04-13 03:09:00|356.35|353.55|356.35|353.55|356.57|353.77|356.35|353.55|0
1649819350000|2022-04-13 03:09:10|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1649819360000|2022-04-13 03:09:20|356.25|353.45|356.35|353.55|356.35|353.55|356.25|353.45|0
1649819370000|2022-04-13 03:09:30|356.14|353.34|356.35|353.55|356.35|353.55|356.14|353.34|0
1649819380000|2022-04-13 03:09:40|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1649819390000|2022-04-13 03:09:50|356.35|353.55|356.47|353.67|356.57|353.77|356.35|353.55|0
1649819400000|2022-04-13 03:10:00|356.35|353.55|356.14|353.34|356.35|353.55|356.14|353.34|0
1649819410000|2022-04-13 03:10:10|355.92|353.12|356.14|353.34|356.14|353.34|355.92|353.12|0
1649819430000|2022-04-13 03:10:30|356.03|353.23|356.35|353.55|356.35|353.55|356.03|353.23|0
1649819440000|2022-04-13 03:10:40|356.25|353.45|356.35|353.55|356.35|353.55|356.14|353.34|0
1649819450000|2022-04-13 03:10:50|356.25|353.45|356.57|353.77|356.57|353.77|356.25|353.45|0
1649819460000|2022-04-13 03:11:00|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1649819470000|2022-04-13 03:11:10|356.57|353.77|356.35|353.55|356.57|353.77|356.35|353.55|0
1649819480000|2022-04-13 03:11:20|356.47|353.67|356.35|353.55|356.47|353.67|356.35|353.55|0
1649819500000|2022-04-13 03:11:40|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649819530000|2022-04-13 03:12:10|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1649819580000|2022-04-13 03:13:00|356.14|353.34|355.75|352.95|356.14|353.34|355.75|352.95|0
1649819590000|2022-04-13 03:13:10|355.53|352.73|355.75|352.95|355.75|352.95|355.53|352.73|0
1649819600000|2022-04-13 03:13:20|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1649819610000|2022-04-13 03:13:30|355.31|352.51|355.31|352.51|355.53|352.73|355.31|352.51|0
1649819620000|2022-04-13 03:13:40|354.36|351.56|354.76|351.96|354.76|351.96|354.36|351.56|0
1649819630000|2022-04-13 03:13:50|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1649819640000|2022-04-13 03:14:00|354.76|351.96|354.87|352.07|354.87|352.07|354.76|351.96|0
1649819650000|2022-04-13 03:14:10|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1649819660000|2022-04-13 03:14:20|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1649819670000|2022-04-13 03:14:30|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1649819680000|2022-04-13 03:14:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1649819690000|2022-04-13 03:14:50|354.87|352.07|354.76|351.96|354.87|352.07|354.76|351.96|0
1649819720000|2022-04-13 03:15:20|354.97|352.17|354.76|351.96|354.97|352.17|354.76|351.96|0
1649819730000|2022-04-13 03:15:30|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1649819740000|2022-04-13 03:15:40|355.19|352.39|354.97|352.17|355.19|352.39|354.97|352.17|0
1649819760000|2022-04-13 03:16:00|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1649819770000|2022-04-13 03:16:10|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1649819780000|2022-04-13 03:16:20|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1649819800000|2022-04-13 03:16:40|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1649819830000|2022-04-13 03:17:10|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1649819840000|2022-04-13 03:17:20|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1649819850000|2022-04-13 03:17:30|354.97|352.17|354.76|351.96|354.97|352.17|354.76|351.96|0
1649819860000|2022-04-13 03:17:40|354.87|352.07|354.87|352.07|354.97|352.17|354.87|352.07|0
1649819870000|2022-04-13 03:17:50|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1649819890000|2022-04-13 03:18:10|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1649819900000|2022-04-13 03:18:20|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1649819910000|2022-04-13 03:18:30|354.97|352.17|354.76|351.96|354.97|352.17|354.76|351.96|0
1649819930000|2022-04-13 03:18:50|354.87|352.07|354.76|351.96|354.87|352.07|354.76|351.96|0
1649819970000|2022-04-13 03:19:30|354.54|351.74|354.76|351.96|354.76|351.96|354.54|351.74|0
1649819990000|2022-04-13 03:19:50|354.75|351.95|354.54|351.74|354.75|351.95|354.54|351.74|0
1649820000000|2022-04-13 03:20:00|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1649820010000|2022-04-13 03:20:10|354.54|351.74|354.32|351.52|354.54|351.74|354.32|351.52|0
1649820020000|2022-04-13 03:20:20|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1649820030000|2022-04-13 03:20:30|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1649820040000|2022-04-13 03:20:40|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1649820050000|2022-04-13 03:20:50|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649820070000|2022-04-13 03:21:10|354.22|351.42|354.1|351.3|354.22|351.42|354.1|351.3|0
1649820090000|2022-04-13 03:21:30|353.88|351.08|354.1|351.3|354.1|351.3|353.88|351.08|0
1649820120000|2022-04-13 03:22:00|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1649820130000|2022-04-13 03:22:10|354.43|351.63|354.32|351.52|354.43|351.63|354.32|351.52|0
1649820140000|2022-04-13 03:22:20|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649820220000|2022-04-13 03:23:40|353.88|351.08|354.1|351.3|354.1|351.3|353.88|351.08|0
1649820250000|2022-04-13 03:24:10|353.88|351.08|353.67|350.87|353.88|351.08|353.67|350.87|0
1649820260000|2022-04-13 03:24:20|353.45|350.65|353.88|351.08|353.88|351.08|353.45|350.65|0
1649820270000|2022-04-13 03:24:30|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1649820280000|2022-04-13 03:24:40|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649820290000|2022-04-13 03:24:50|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649820310000|2022-04-13 03:25:10|354.32|351.52|354.32|351.52|354.32|351.52|354.1|351.3|0
1649820320000|2022-04-13 03:25:20|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1649820370000|2022-04-13 03:26:10|354.32|351.52|354.43|351.63|354.43|351.63|354.32|351.52|0
1649820380000|2022-04-13 03:26:20|354.32|351.52|354.32|351.52|354.43|351.63|354.32|351.52|0
1649820400000|2022-04-13 03:26:40|354.54|351.74|354.43|351.63|354.54|351.74|354.32|351.52|0
1649820410000|2022-04-13 03:26:50|354.32|351.52|354.32|351.52|354.43|351.63|354.32|351.52|0
1649820420000|2022-04-13 03:27:00|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1649820450000|2022-04-13 03:27:30|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1649820480000|2022-04-13 03:28:00|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649820490000|2022-04-13 03:28:10|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1649820500000|2022-04-13 03:28:20|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649820510000|2022-04-13 03:28:30|354.21|351.41|354.32|351.52|354.32|351.52|354.21|351.41|0
1649820540000|2022-04-13 03:29:00|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649820550000|2022-04-13 03:29:10|354|351.2|354.1|351.3|354.1|351.3|354|351.2|0
1649820570000|2022-04-13 03:29:30|354|351.2|354|351.2|354|351.2|354|351.2|0
1649820580000|2022-04-13 03:29:40|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649820600000|2022-04-13 03:30:00|354.1|351.3|354.32|351.52|354.32|351.52|354.1|351.3|0
1649820610000|2022-04-13 03:30:10|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649820620000|2022-04-13 03:30:20|353.88|351.08|353.66|350.86|353.88|351.08|353.66|350.86|0
1649820650000|2022-04-13 03:30:50|353.45|350.65|353.66|350.86|353.66|350.86|353.45|350.65|0
1649820660000|2022-04-13 03:31:00|353.45|350.65|353.66|350.86|353.66|350.86|353.45|350.65|0
1649820670000|2022-04-13 03:31:10|353.78|350.98|353.88|351.08|353.88|351.08|353.78|350.98|0
1649820680000|2022-04-13 03:31:20|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1649820690000|2022-04-13 03:31:30|354.1|351.3|354.1|351.3|354.21|351.41|354.1|351.3|0
1649820700000|2022-04-13 03:31:40|354.21|351.41|354.32|351.52|354.32|351.52|354.21|351.41|0
1649820710000|2022-04-13 03:31:50|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649820720000|2022-04-13 03:32:00|354.21|351.41|354.1|351.3|354.21|351.41|354.1|351.3|0
1649820730000|2022-04-13 03:32:10|354.32|351.52|354.21|351.41|354.32|351.52|354.21|351.41|0
1649820740000|2022-04-13 03:32:20|354.1|351.3|354.1|351.3|354.1|351.3|353.88|351.08|0
1649820770000|2022-04-13 03:32:50|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1649820780000|2022-04-13 03:33:00|354.1|351.3|354.1|351.3|354.21|351.41|354.1|351.3|0
1649820790000|2022-04-13 03:33:10|354.21|351.41|354.32|351.52|354.32|351.52|354.21|351.41|0
1649820800000|2022-04-13 03:33:20|354.1|351.3|354.32|351.52|354.32|351.52|354.1|351.3|0
1649820820000|2022-04-13 03:33:40|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1649820830000|2022-04-13 03:33:50|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1649820840000|2022-04-13 03:34:00|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1649820850000|2022-04-13 03:34:10|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1649820880000|2022-04-13 03:34:40|354.97|352.17|354.97|352.17|355.19|352.39|354.97|352.17|0
1649820890000|2022-04-13 03:34:50|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1649820910000|2022-04-13 03:35:10|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1649820920000|2022-04-13 03:35:20|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1649820930000|2022-04-13 03:35:30|354.75|351.95|354.75|351.95|354.75|351.95|354.65|351.85|0
1649820940000|2022-04-13 03:35:40|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1649820980000|2022-04-13 03:36:20|354.43|351.63|354.53|351.73|354.53|351.73|354.43|351.63|0
1649821040000|2022-04-13 03:37:20|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1649821070000|2022-04-13 03:37:50|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649821080000|2022-04-13 03:38:00|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649821130000|2022-04-13 03:38:50|353.78|350.98|353.88|351.08|353.88|351.08|353.78|350.98|0
1649821160000|2022-04-13 03:39:20|353.99|351.19|353.88|351.08|353.99|351.19|353.88|351.08|0
1649821180000|2022-04-13 03:39:40|353.66|350.86|353.88|351.08|353.88|351.08|353.66|350.86|0
1649821190000|2022-04-13 03:39:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1649821200000|2022-04-13 03:40:00|353.66|350.86|353.66|350.86|353.66|350.86|353.66|350.86|0
1649821210000|2022-04-13 03:40:10|353.77|350.97|353.66|350.86|353.77|350.97|353.66|350.86|0
1649821220000|2022-04-13 03:40:20|353.44|350.64|353.44|350.64|353.44|350.64|353.44|350.64|0
1649821230000|2022-04-13 03:40:30|353.66|350.86|353.44|350.64|353.66|350.86|353.44|350.64|0
1649821250000|2022-04-13 03:40:50|353.56|350.76|353.66|350.86|353.66|350.86|353.56|350.76|0
1649821260000|2022-04-13 03:41:00|353.88|351.08|353.99|351.19|353.99|351.19|353.88|351.08|0
1649821270000|2022-04-13 03:41:10|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649821290000|2022-04-13 03:41:30|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1649821300000|2022-04-13 03:41:40|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649821350000|2022-04-13 03:42:30|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1649821360000|2022-04-13 03:42:40|354.21|351.41|354.1|351.3|354.31|351.51|354.1|351.3|0
1649821370000|2022-04-13 03:42:50|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1649821380000|2022-04-13 03:43:00|354.1|351.3|354.31|351.51|354.31|351.51|354.1|351.3|0
1649821400000|2022-04-13 03:43:20|354.21|351.41|354.31|351.51|354.31|351.51|354.21|351.41|0
1649821420000|2022-04-13 03:43:40|354.1|351.3|354.31|351.51|354.31|351.51|354.1|351.3|0
1649821460000|2022-04-13 03:44:20|354.1|351.3|354.31|351.51|354.31|351.51|354.1|351.3|0
1649821480000|2022-04-13 03:44:40|354.43|351.63|354.31|351.51|354.43|351.63|354.31|351.51|0
1649821510000|2022-04-13 03:45:10|354.43|351.63|354.31|351.51|354.43|351.63|354.31|351.51|0
1649821530000|2022-04-13 03:45:30|354.21|351.41|354.09|351.29|354.21|351.41|354.09|351.29|0
1649821560000|2022-04-13 03:46:00|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1649821570000|2022-04-13 03:46:10|354.09|351.29|353.88|351.08|354.09|351.29|353.88|351.08|0
1649821650000|2022-04-13 03:47:30|353.66|350.86|353.88|351.08|353.88|351.08|353.66|350.86|0
1649821700000|2022-04-13 03:48:20|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1649821720000|2022-04-13 03:48:40|354.31|351.51|354.42|351.62|354.42|351.62|354.31|351.51|0
1649821730000|2022-04-13 03:48:50|354.31|351.51|354.09|351.29|354.31|351.51|354.09|351.29|0
1649821750000|2022-04-13 03:49:10|353.88|351.08|354.09|351.29|354.09|351.29|353.88|351.08|0
1649821770000|2022-04-13 03:49:30|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649821820000|2022-04-13 03:50:20|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1649821840000|2022-04-13 03:50:40|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1649821850000|2022-04-13 03:50:50|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1649821950000|2022-04-13 03:52:30|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649821970000|2022-04-13 03:52:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1649821980000|2022-04-13 03:53:00|353.99|351.19|353.88|351.08|353.99|351.19|353.88|351.08|0
1649821990000|2022-04-13 03:53:10|353.77|350.97|353.87|351.07|353.87|351.07|353.77|350.97|0
1649822000000|2022-04-13 03:53:20|353.77|350.97|353.87|351.07|353.87|351.07|353.77|350.97|0
1649822030000|2022-04-13 03:53:50|353.77|350.97|353.87|351.07|353.87|351.07|353.77|350.97|0
1649822060000|2022-04-13 03:54:20|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1649822070000|2022-04-13 03:54:30|353.66|350.86|353.66|350.86|353.66|350.86|353.66|350.86|0
1649822090000|2022-04-13 03:54:50|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1649822150000|2022-04-13 03:55:50|354.09|351.29|354.31|351.51|354.31|351.51|354.09|351.29|0
1649822160000|2022-04-13 03:56:00|354.2|351.4|354.2|351.4|354.31|351.51|354.2|351.4|0
1649822170000|2022-04-13 03:56:10|354.31|351.51|354.09|351.29|354.31|351.51|354.09|351.29|0
1649822180000|2022-04-13 03:56:20|353.99|351.19|354.09|351.29|354.09|351.29|353.99|351.19|0
1649822210000|2022-04-13 03:56:50|354.31|351.51|354.09|351.29|354.31|351.51|354.09|351.29|0
1649822220000|2022-04-13 03:57:00|353.87|351.07|353.99|351.19|353.99|351.19|353.87|351.07|0
1649822230000|2022-04-13 03:57:10|353.87|351.07|354.09|351.29|354.09|351.29|353.87|351.07|0
1649822240000|2022-04-13 03:57:20|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1649822270000|2022-04-13 03:57:50|354.09|351.29|353.87|351.07|354.09|351.29|353.87|351.07|0
1649822280000|2022-04-13 03:58:00|353.99|351.19|353.87|351.07|353.99|351.19|353.87|351.07|0
1649822380000|2022-04-13 03:59:40|353.99|351.19|353.87|351.07|353.99|351.19|353.87|351.07|0
1649822390000|2022-04-13 03:59:50|353.99|351.19|353.87|351.07|353.99|351.19|353.87|351.07|0
1649822430000|2022-04-13 04:00:30|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1649822440000|2022-04-13 04:00:40|353.66|350.86|353.87|351.07|353.87|351.07|353.66|350.86|0
1649822450000|2022-04-13 04:00:50|353.66|350.86|353.66|350.86|353.66|350.86|353.66|350.86|0
1649822490000|2022-04-13 04:01:30|353.87|351.07|354.09|351.29|354.09|351.29|353.87|351.07|0
1649822510000|2022-04-13 04:01:50|353.99|351.19|353.87|351.07|353.99|351.19|353.87|351.07|0
1649822520000|2022-04-13 04:02:00|353.77|350.97|353.87|351.07|353.87|351.07|353.77|350.97|0
1649822540000|2022-04-13 04:02:20|354.09|351.29|354.09|351.29|354.2|351.4|354.09|351.29|0
1649822570000|2022-04-13 04:02:50|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1649822600000|2022-04-13 04:03:20|354.74|351.94|354.74|351.94|354.74|351.94|354.52|351.72|0
1649822610000|2022-04-13 04:03:30|354.85|352.05|354.96|352.16|354.96|352.16|354.74|351.94|0
1649822640000|2022-04-13 04:04:00|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1649822710000|2022-04-13 04:05:10|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1649822760000|2022-04-13 04:06:00|354.64|351.84|354.74|351.94|354.74|351.94|354.64|351.84|0
1649822770000|2022-04-13 04:06:10|354.64|351.84|354.52|351.72|354.64|351.84|354.52|351.72|0
1649822800000|2022-04-13 04:06:40|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1649822820000|2022-04-13 04:07:00|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1649822860000|2022-04-13 04:07:40|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1649822870000|2022-04-13 04:07:50|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1649822880000|2022-04-13 04:08:00|354.2|351.4|354.3|351.5|354.3|351.5|354.2|351.4|0
1649822920000|2022-04-13 04:08:40|354.2|351.4|354.09|351.29|354.2|351.4|354.09|351.29|0
1649822960000|2022-04-13 04:09:20|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1649822980000|2022-04-13 04:09:40|353.77|350.97|353.87|351.07|353.87|351.07|353.65|350.85|0
1649822990000|2022-04-13 04:09:50|354.09|351.29|353.87|351.07|354.09|351.29|353.87|351.07|0
1649823000000|2022-04-13 04:10:00|354.09|351.29|354.09|351.29|354.3|351.5|354.09|351.29|0
1649823010000|2022-04-13 04:10:10|354.3|351.5|354.09|351.29|354.3|351.5|354.09|351.29|0
1649823020000|2022-04-13 04:10:20|353.98|351.18|354.09|351.29|354.09|351.29|353.98|351.18|0
1649823040000|2022-04-13 04:10:40|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1649823050000|2022-04-13 04:10:50|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1649823080000|2022-04-13 04:11:20|353.98|351.18|354.09|351.29|354.09|351.29|353.98|351.18|0
1649823140000|2022-04-13 04:12:20|353.98|351.18|353.87|351.07|353.98|351.18|353.87|351.07|0
1649823150000|2022-04-13 04:12:30|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1649823160000|2022-04-13 04:12:40|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1649823170000|2022-04-13 04:12:50|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1649823200000|2022-04-13 04:13:20|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1649823210000|2022-04-13 04:13:30|354.09|351.29|354.3|351.5|354.3|351.5|354.09|351.29|0
1649823220000|2022-04-13 04:13:40|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1649823230000|2022-04-13 04:13:50|354.3|351.5|354.2|351.4|354.3|351.5|354.2|351.4|0
1649823240000|2022-04-13 04:14:00|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1649823300000|2022-04-13 04:15:00|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1649823380000|2022-04-13 04:16:20|354.09|351.29|353.87|351.07|354.09|351.29|353.87|351.07|0
1649823420000|2022-04-13 04:17:00|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1649823480000|2022-04-13 04:18:00|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1649823490000|2022-04-13 04:18:10|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1649823510000|2022-04-13 04:18:30|354.08|351.28|354.08|351.28|354.2|351.4|354.08|351.28|0
1649823520000|2022-04-13 04:18:40|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1649823540000|2022-04-13 04:19:00|354.52|351.72|354.3|351.5|354.52|351.72|354.3|351.5|0
1649823560000|2022-04-13 04:19:20|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1649823580000|2022-04-13 04:19:40|353.98|351.18|353.87|351.07|353.98|351.18|353.87|351.07|0
1649823600000|2022-04-13 04:20:00|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1649823630000|2022-04-13 04:20:30|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1649823640000|2022-04-13 04:20:40|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1649823650000|2022-04-13 04:20:50|353.87|351.07|354.08|351.28|354.08|351.28|353.87|351.07|0
1649823700000|2022-04-13 04:21:40|353.87|351.07|354.08|351.28|354.08|351.28|353.87|351.07|0
1649823740000|2022-04-13 04:22:20|354.2|351.4|354.08|351.28|354.2|351.4|354.08|351.28|0
1649823750000|2022-04-13 04:22:30|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1649823820000|2022-04-13 04:23:40|353.65|350.85|354.08|351.28|354.08|351.28|353.65|350.85|0
1649823840000|2022-04-13 04:24:00|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1649823850000|2022-04-13 04:24:10|354.3|351.5|354.08|351.28|354.3|351.5|354.08|351.28|0
1649823870000|2022-04-13 04:24:30|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1649823880000|2022-04-13 04:24:40|354.2|351.4|354.2|351.4|354.3|351.5|354.08|351.28|0
1649823890000|2022-04-13 04:24:50|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1649823900000|2022-04-13 04:25:00|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1649823910000|2022-04-13 04:25:10|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1649823940000|2022-04-13 04:25:40|354.95|352.15|355.17|352.37|355.17|352.37|354.95|352.15|0
1649823960000|2022-04-13 04:26:00|355.39|352.59|355.39|352.59|355.39|352.59|355.39|352.59|0
1649823970000|2022-04-13 04:26:10|355.17|352.37|355.39|352.59|355.39|352.59|355.17|352.37|0
1649823980000|2022-04-13 04:26:20|355.5|352.7|355.39|352.59|355.5|352.7|355.39|352.59|0
1649824030000|2022-04-13 04:27:10|355.6|352.8|355.82|353.02|355.82|353.02|355.6|352.8|0
1649824050000|2022-04-13 04:27:30|355.6|352.8|355.82|353.02|355.82|353.02|355.6|352.8|0
1649824070000|2022-04-13 04:27:50|356.04|353.24|355.82|353.02|356.04|353.24|355.82|353.02|0
1649824080000|2022-04-13 04:28:00|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1649824090000|2022-04-13 04:28:10|355.82|353.02|355.82|353.02|355.82|353.02|355.6|352.8|0
1649824100000|2022-04-13 04:28:20|356.04|353.24|355.82|353.02|356.04|353.24|355.82|353.02|0
1649824120000|2022-04-13 04:28:40|355.72|352.92|355.72|352.92|355.82|353.02|355.72|352.92|0
1649824130000|2022-04-13 04:28:50|355.82|353.02|355.72|352.92|355.82|353.02|355.72|352.92|0
1649824140000|2022-04-13 04:29:00|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1649824170000|2022-04-13 04:29:30|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1649824190000|2022-04-13 04:29:50|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1649824200000|2022-04-13 04:30:00|356.04|353.24|355.93|353.13|356.04|353.24|355.93|353.13|0
1649824210000|2022-04-13 04:30:10|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1649824220000|2022-04-13 04:30:20|355.93|353.13|355.82|353.02|356.04|353.24|355.82|353.02|0
1649824240000|2022-04-13 04:30:40|355.93|353.13|356.04|353.24|356.04|353.24|355.93|353.13|0
1649824250000|2022-04-13 04:30:50|355.93|353.13|356.04|353.24|356.04|353.24|355.93|353.13|0
1649824300000|2022-04-13 04:31:40|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1649824310000|2022-04-13 04:31:50|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1649824320000|2022-04-13 04:32:00|356.69|353.89|357.13|354.33|357.13|354.33|356.69|353.89|0
1649824330000|2022-04-13 04:32:10|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1649824340000|2022-04-13 04:32:20|357.13|354.33|357.56|354.76|357.56|354.76|357.13|354.33|0
1649824350000|2022-04-13 04:32:30|357.35|354.55|357.35|354.55|357.35|354.55|357.35|354.55|0
1649824360000|2022-04-13 04:32:40|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1649824370000|2022-04-13 04:32:50|357.78|354.98|358|355.2|358|355.2|357.78|354.98|0
1649824380000|2022-04-13 04:33:00|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1649824390000|2022-04-13 04:33:10|358|355.2|358|355.2|358|355.2|358|355.2|0
1649824400000|2022-04-13 04:33:20|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1649824420000|2022-04-13 04:33:40|357.68|354.88|357.56|354.76|357.68|354.88|357.56|354.76|0
1649824430000|2022-04-13 04:33:50|357.78|354.98|357.78|354.98|357.78|354.98|357.68|354.88|0
1649824470000|2022-04-13 04:34:30|357.89|355.09|357.89|355.09|357.89|355.09|357.89|355.09|0
1649824480000|2022-04-13 04:34:40|358|355.2|357.78|354.98|358|355.2|357.78|354.98|0
1649824490000|2022-04-13 04:34:50|358|355.2|358|355.2|358|355.2|358|355.2|0
1649824500000|2022-04-13 04:35:00|357.78|354.98|358|355.2|358|355.2|357.78|354.98|0
1649824520000|2022-04-13 04:35:20|357.78|354.98|357.78|354.98|357.89|355.09|357.78|354.98|0
1649824530000|2022-04-13 04:35:30|358|355.2|358|355.2|358|355.2|358|355.2|0
1649824540000|2022-04-13 04:35:40|357.78|354.98|358|355.2|358|355.2|357.78|354.98|0
1649824560000|2022-04-13 04:36:00|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1649824570000|2022-04-13 04:36:10|358.44|355.64|358.22|355.42|358.44|355.64|358.22|355.42|0
1649824600000|2022-04-13 04:36:40|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1649824610000|2022-04-13 04:36:50|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1649824620000|2022-04-13 04:37:00|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1649824640000|2022-04-13 04:37:20|358.65|355.85|358.65|355.85|359.09|356.29|358.65|355.85|0
1649824650000|2022-04-13 04:37:30|358.43|355.63|358|355.2|358.43|355.63|358|355.2|0
1649824660000|2022-04-13 04:37:40|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1649824680000|2022-04-13 04:38:00|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1649824690000|2022-04-13 04:38:10|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1649824700000|2022-04-13 04:38:20|358|355.2|358|355.2|358|355.2|358|355.2|0
1649824710000|2022-04-13 04:38:30|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1649824760000|2022-04-13 04:39:20|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1649824780000|2022-04-13 04:39:40|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1649824790000|2022-04-13 04:39:50|357.89|355.09|357.78|354.98|357.89|355.09|357.78|354.98|0
1649824890000|2022-04-13 04:41:30|358|355.2|358|355.2|358|355.2|358|355.2|0
1649824900000|2022-04-13 04:41:40|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1649824920000|2022-04-13 04:42:00|358|355.2|358.22|355.42|358.22|355.42|358|355.2|0
1649824930000|2022-04-13 04:42:10|358.11|355.31|358.21|355.41|358.22|355.42|358.11|355.31|0
1649824940000|2022-04-13 04:42:20|358|355.2|358|355.2|358|355.2|358|355.2|0
1649824950000|2022-04-13 04:42:30|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1649824960000|2022-04-13 04:42:40|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1649824970000|2022-04-13 04:42:50|357.34|354.54|357.34|354.54|357.34|354.54|357.34|354.54|0
1649824980000|2022-04-13 04:43:00|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1649824990000|2022-04-13 04:43:10|357.46|354.66|357.56|354.76|357.56|354.76|357.34|354.54|0
1649825000000|2022-04-13 04:43:20|357.34|354.54|357.56|354.76|357.56|354.76|357.34|354.54|0
1649825040000|2022-04-13 04:44:00|357.34|354.54|357.46|354.66|357.56|354.76|357.34|354.54|0
1649825050000|2022-04-13 04:44:10|357.34|354.54|357.34|354.54|357.56|354.76|357.34|354.54|0
1649825060000|2022-04-13 04:44:20|357.46|354.66|357.56|354.76|357.56|354.76|357.46|354.66|0
1649825070000|2022-04-13 04:44:30|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1649825080000|2022-04-13 04:44:40|357.56|354.76|357.56|354.76|357.67|354.87|357.56|354.76|0
1649825090000|2022-04-13 04:44:50|357.67|354.87|357.56|354.76|357.67|354.87|357.56|354.76|0
1649825110000|2022-04-13 04:45:10|357.34|354.54|357.34|354.54|357.34|354.54|357.34|354.54|0
1649825120000|2022-04-13 04:45:20|357.56|354.76|357.45|354.65|357.56|354.76|357.45|354.65|0
1649825130000|2022-04-13 04:45:30|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1649825160000|2022-04-13 04:46:00|357.34|354.54|357.34|354.54|357.34|354.54|357.34|354.54|0
1649825170000|2022-04-13 04:46:10|357.45|354.65|357.56|354.76|357.56|354.76|357.45|354.65|0
1649825180000|2022-04-13 04:46:20|357.34|354.54|357.12|354.32|357.34|354.54|357.12|354.32|0
1649825190000|2022-04-13 04:46:30|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1649825200000|2022-04-13 04:46:40|356.47|353.67|356.69|353.89|356.69|353.89|356.47|353.67|0
1649825210000|2022-04-13 04:46:50|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1649825220000|2022-04-13 04:47:00|357.12|354.32|357.24|354.44|357.24|354.44|357.12|354.32|0
1649825230000|2022-04-13 04:47:10|357.12|354.32|357.12|354.32|357.12|354.32|357.12|354.32|0
1649825260000|2022-04-13 04:47:40|357.34|354.54|357.34|354.54|357.34|354.54|357.34|354.54|0
1649825270000|2022-04-13 04:47:50|357.24|354.44|357.12|354.32|357.24|354.44|357.12|354.32|0
1649825290000|2022-04-13 04:48:10|357.24|354.44|357.12|354.32|357.24|354.44|357.12|354.32|0
1649825310000|2022-04-13 04:48:30|357.02|354.22|356.9|354.1|357.02|354.22|356.9|354.1|0
1649825320000|2022-04-13 04:48:40|356.8|354|356.9|354.1|356.9|354.1|356.8|354|0
1649825340000|2022-04-13 04:49:00|357.02|354.22|357.12|354.32|357.12|354.32|357.02|354.22|0
1649825360000|2022-04-13 04:49:20|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1649825370000|2022-04-13 04:49:30|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1649825380000|2022-04-13 04:49:40|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1649825390000|2022-04-13 04:49:50|356.58|353.78|356.47|353.67|356.58|353.78|356.47|353.67|0
1649825400000|2022-04-13 04:50:00|356.58|353.78|356.47|353.67|356.58|353.78|356.47|353.67|0
1649825450000|2022-04-13 04:50:50|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1649825460000|2022-04-13 04:51:00|356.47|353.67|356.25|353.45|356.47|353.67|356.25|353.45|0
1649825470000|2022-04-13 04:51:10|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1649825490000|2022-04-13 04:51:30|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649825500000|2022-04-13 04:51:40|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1649825520000|2022-04-13 04:52:00|356.25|353.45|356.36|353.56|356.36|353.56|356.25|353.45|0
1649825530000|2022-04-13 04:52:10|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1649825540000|2022-04-13 04:52:20|356.36|353.56|356.47|353.67|356.47|353.67|356.25|353.45|0
1649825580000|2022-04-13 04:53:00|356.58|353.78|356.69|353.89|356.69|353.89|356.58|353.78|0
1649825590000|2022-04-13 04:53:10|356.8|354|356.69|353.89|356.8|354|356.69|353.89|0
1649825600000|2022-04-13 04:53:20|356.58|353.78|356.47|353.67|356.58|353.78|356.47|353.67|0
1649825620000|2022-04-13 04:53:40|356.68|353.88|356.68|353.88|356.68|353.88|356.68|353.88|0
1649825650000|2022-04-13 04:54:10|356.8|354|356.68|353.88|356.8|354|356.68|353.88|0
1649825690000|2022-04-13 04:54:50|356.8|354|356.9|354.1|356.9|354.1|356.8|354|0
1649825700000|2022-04-13 04:55:00|356.68|353.88|356.68|353.88|356.68|353.88|356.68|353.88|0
1649825750000|2022-04-13 04:55:50|356.58|353.78|356.47|353.67|356.68|353.88|356.47|353.67|0
1649825760000|2022-04-13 04:56:00|356.58|353.78|356.68|353.88|356.68|353.88|356.58|353.78|0
1649825770000|2022-04-13 04:56:10|356.58|353.78|356.03|353.23|356.58|353.78|356.03|353.23|0
1649825780000|2022-04-13 04:56:20|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1649825790000|2022-04-13 04:56:30|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1649825800000|2022-04-13 04:56:40|356.25|353.45|356.03|353.23|356.25|353.45|356.03|353.23|0
1649825820000|2022-04-13 04:57:00|356.25|353.45|356.14|353.34|356.25|353.45|356.03|353.23|0
1649825830000|2022-04-13 04:57:10|356.25|353.45|356.03|353.23|356.25|353.45|356.03|353.23|0
1649825870000|2022-04-13 04:57:50|355.81|353.01|356.25|353.45|356.25|353.45|355.81|353.01|0
1649825880000|2022-04-13 04:58:00|356.03|353.23|356.03|353.23|356.25|353.45|356.03|353.23|0
1649825910000|2022-04-13 04:58:30|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1649825940000|2022-04-13 04:59:00|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1649825980000|2022-04-13 04:59:40|355.92|353.12|355.81|353.01|355.92|353.12|355.81|353.01|0
1649826000000|2022-04-13 05:00:00|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1649826010000|2022-04-13 05:00:10|355.92|353.12|356.46|353.66|356.46|353.66|355.92|353.12|0
1649826020000|2022-04-13 05:00:20|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1649826030000|2022-04-13 05:00:30|356.14|353.34|356.03|353.23|356.14|353.34|356.03|353.23|0
1649826050000|2022-04-13 05:00:50|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1649826060000|2022-04-13 05:01:00|355.59|352.79|355.81|353.01|355.81|353.01|355.59|352.79|0
1649826070000|2022-04-13 05:01:10|355.71|352.91|355.59|352.79|355.81|353.01|355.59|352.79|0
1649826080000|2022-04-13 05:01:20|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1649826090000|2022-04-13 05:01:30|355.38|352.58|355.81|353.01|355.81|353.01|355.38|352.58|0
1649826110000|2022-04-13 05:01:50|355.71|352.91|355.71|352.91|355.71|352.91|355.71|352.91|0
1649826120000|2022-04-13 05:02:00|355.59|352.79|355.16|352.36|355.59|352.79|355.16|352.36|0
1649826130000|2022-04-13 05:02:10|354.94|352.14|354.72|351.92|354.94|352.14|354.72|351.92|0
1649826140000|2022-04-13 05:02:20|354.94|352.14|355.16|352.36|355.16|352.36|354.94|352.14|0
1649826150000|2022-04-13 05:02:30|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1649826160000|2022-04-13 05:02:40|355.16|352.36|354.94|352.14|355.16|352.36|354.94|352.14|0
1649826170000|2022-04-13 05:02:50|354.72|351.92|354.94|352.14|354.94|352.14|354.72|351.92|0
1649826180000|2022-04-13 05:03:00|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1649826190000|2022-04-13 05:03:10|354.84|352.04|354.94|352.14|354.94|352.14|354.72|351.92|0
1649826200000|2022-04-13 05:03:20|355.16|352.36|355.16|352.36|355.16|352.36|355.05|352.25|0
1649826210000|2022-04-13 05:03:30|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649826220000|2022-04-13 05:03:40|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1649826240000|2022-04-13 05:04:00|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1649826250000|2022-04-13 05:04:10|354.72|351.92|354.5|351.7|354.72|351.92|354.5|351.7|0
1649826260000|2022-04-13 05:04:20|354.72|351.92|354.72|351.92|354.84|352.04|354.72|351.92|0
1649826270000|2022-04-13 05:04:30|354.84|352.04|354.62|351.82|354.84|352.04|354.62|351.82|0
1649826280000|2022-04-13 05:04:40|354.5|351.7|354.07|351.27|354.62|351.82|354.07|351.27|0
1649826290000|2022-04-13 05:04:50|353.97|351.17|354.07|351.27|354.07|351.27|353.97|351.17|0
1649826300000|2022-04-13 05:05:00|354.29|351.49|354.72|351.92|354.72|351.92|354.29|351.49|0
1649826310000|2022-04-13 05:05:10|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649826320000|2022-04-13 05:05:20|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1649826330000|2022-04-13 05:05:30|354.94|352.14|355.16|352.36|355.16|352.36|354.94|352.14|0
1649826340000|2022-04-13 05:05:40|354.72|351.92|354.94|352.14|354.94|352.14|354.72|351.92|0
1649826370000|2022-04-13 05:06:10|354.72|351.92|354.94|352.14|354.94|352.14|354.72|351.92|0
1649826380000|2022-04-13 05:06:20|354.83|352.03|354.72|351.92|354.83|352.03|354.72|351.92|0
1649826400000|2022-04-13 05:06:40|354.62|351.82|354.29|351.49|354.62|351.82|354.29|351.49|0
1649826410000|2022-04-13 05:06:50|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1649826420000|2022-04-13 05:07:00|354.29|351.49|354.5|351.7|354.72|351.92|354.29|351.49|0
1649826430000|2022-04-13 05:07:10|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1649826440000|2022-04-13 05:07:20|354.94|352.14|355.16|352.36|355.16|352.36|354.94|352.14|0
1649826450000|2022-04-13 05:07:30|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649826460000|2022-04-13 05:07:40|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1649826470000|2022-04-13 05:07:50|354.5|351.7|354.29|351.49|354.5|351.7|354.29|351.49|0
1649826480000|2022-04-13 05:08:00|354.5|351.7|354.62|351.82|354.62|351.82|354.5|351.7|0
1649826490000|2022-04-13 05:08:10|354.72|351.92|354.62|351.82|354.72|351.92|354.5|351.7|0
1649826500000|2022-04-13 05:08:20|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1649826510000|2022-04-13 05:08:30|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1649826520000|2022-04-13 05:08:40|354.5|351.7|354.29|351.49|354.5|351.7|354.29|351.49|0
1649826530000|2022-04-13 05:08:50|354.4|351.6|354.5|351.7|354.5|351.7|354.4|351.6|0
1649826540000|2022-04-13 05:09:00|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1649826560000|2022-04-13 05:09:20|354.5|351.7|354.72|351.92|354.72|351.92|354.5|351.7|0
1649826570000|2022-04-13 05:09:30|354.5|351.7|354.72|351.92|354.72|351.92|354.5|351.7|0
1649826580000|2022-04-13 05:09:40|354.62|351.82|354.5|351.7|354.72|351.92|354.5|351.7|0
1649826600000|2022-04-13 05:10:00|354.29|351.49|354.72|351.92|354.72|351.92|354.29|351.49|0
1649826620000|2022-04-13 05:10:20|354.94|352.14|354.72|351.92|354.94|352.14|354.72|351.92|0
1649826630000|2022-04-13 05:10:30|354.83|352.03|354.94|352.14|354.94|352.14|354.83|352.03|0
1649826640000|2022-04-13 05:10:40|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1649826650000|2022-04-13 05:10:50|355.05|352.25|355.59|352.79|355.59|352.79|354.94|352.14|0
1649826660000|2022-04-13 05:11:00|355.7|352.9|356.24|353.44|356.46|353.66|355.7|352.9|0
1649826670000|2022-04-13 05:11:10|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1649826680000|2022-04-13 05:11:20|355.81|353.01|355.59|352.79|355.81|353.01|355.59|352.79|0
1649826700000|2022-04-13 05:11:40|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1649826710000|2022-04-13 05:11:50|355.27|352.47|355.15|352.35|355.37|352.57|355.15|352.35|0
1649826720000|2022-04-13 05:12:00|355.05|352.25|355.15|352.35|355.15|352.35|355.05|352.25|0
1649826730000|2022-04-13 05:12:10|355.05|352.25|355.15|352.35|355.15|352.35|355.05|352.25|0
1649826740000|2022-04-13 05:12:20|355.37|352.57|355.49|352.69|355.49|352.69|355.37|352.57|0
1649826750000|2022-04-13 05:12:30|355.37|352.57|355.59|352.79|355.7|352.9|355.37|352.57|0
1649826770000|2022-04-13 05:12:50|355.7|352.9|355.81|353.01|355.81|353.01|355.7|352.9|0
1649826780000|2022-04-13 05:13:00|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1649826790000|2022-04-13 05:13:10|355.81|353.01|355.81|353.01|355.81|353.01|355.7|352.9|0
1649826800000|2022-04-13 05:13:20|355.59|352.79|355.7|352.9|355.81|353.01|355.59|352.79|0
1649826810000|2022-04-13 05:13:30|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1649826820000|2022-04-13 05:13:40|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1649826840000|2022-04-13 05:14:00|356.02|353.22|356.24|353.44|356.24|353.44|356.02|353.22|0
1649826850000|2022-04-13 05:14:10|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1649826890000|2022-04-13 05:14:50|355.92|353.12|356.02|353.22|356.02|353.22|355.92|353.12|0
1649826900000|2022-04-13 05:15:00|355.81|353.01|355.81|353.01|355.92|353.12|355.81|353.01|0
1649826910000|2022-04-13 05:15:10|355.59|352.79|355.7|352.9|355.81|353.01|355.59|352.79|0
1649826920000|2022-04-13 05:15:20|355.59|352.79|355.37|352.57|355.59|352.79|355.37|352.57|0
1649826930000|2022-04-13 05:15:30|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1649826950000|2022-04-13 05:15:50|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1649826970000|2022-04-13 05:16:10|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1649826980000|2022-04-13 05:16:20|355.37|352.57|355.37|352.57|355.37|352.57|355.27|352.47|0
1649827000000|2022-04-13 05:16:40|355.15|352.35|355.15|352.35|355.15|352.35|354.94|352.14|0
1649827030000|2022-04-13 05:17:10|355.05|352.25|355.15|352.35|355.15|352.35|355.05|352.25|0
1649827040000|2022-04-13 05:17:20|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649827060000|2022-04-13 05:17:40|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1649827090000|2022-04-13 05:18:10|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649827110000|2022-04-13 05:18:30|354.83|352.03|354.72|351.92|354.94|352.14|354.72|351.92|0
1649827120000|2022-04-13 05:18:40|354.61|351.81|354.5|351.7|354.72|351.92|354.5|351.7|0
1649827150000|2022-04-13 05:19:10|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1649827160000|2022-04-13 05:19:20|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1649827170000|2022-04-13 05:19:30|354.61|351.81|354.5|351.7|354.61|351.81|354.5|351.7|0
1649827180000|2022-04-13 05:19:40|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1649827190000|2022-04-13 05:19:50|354.4|351.6|354.28|351.48|354.4|351.6|354.28|351.48|0
1649827200000|2022-04-13 05:20:00|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1649827210000|2022-04-13 05:20:10|354.28|351.48|354.06|351.26|354.28|351.48|354.06|351.26|0
1649827230000|2022-04-13 05:20:30|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1649827240000|2022-04-13 05:20:40|354.18|351.38|354.18|351.38|354.28|351.48|354.18|351.38|0
1649827250000|2022-04-13 05:20:50|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1649827280000|2022-04-13 05:21:20|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1649827290000|2022-04-13 05:21:30|353.74|350.94|353.63|350.83|353.74|350.94|353.41|350.61|0
1649827300000|2022-04-13 05:21:40|353.41|350.61|353.85|351.05|353.85|351.05|353.41|350.61|0
1649827310000|2022-04-13 05:21:50|353.74|350.94|353.74|350.94|353.85|351.05|353.74|350.94|0
1649827320000|2022-04-13 05:22:00|353.63|350.83|353.53|350.73|353.85|351.05|353.53|350.73|0
1649827330000|2022-04-13 05:22:10|353.41|350.61|353.63|350.83|353.63|350.83|353.41|350.61|0
1649827340000|2022-04-13 05:22:20|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1649827360000|2022-04-13 05:22:40|354.06|351.26|354.28|351.48|354.28|351.48|354.06|351.26|0
1649827370000|2022-04-13 05:22:50|354.5|351.7|354.18|351.38|354.5|351.7|354.18|351.38|0
1649827380000|2022-04-13 05:23:00|354.06|351.26|354.06|351.26|354.06|351.26|353.85|351.05|0
1649827390000|2022-04-13 05:23:10|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1649827400000|2022-04-13 05:23:20|354.06|351.26|353.85|351.05|354.06|351.26|353.85|351.05|0
1649827410000|2022-04-13 05:23:30|354.06|351.26|354.28|351.48|354.28|351.48|354.06|351.26|0
1649827420000|2022-04-13 05:23:40|354.5|351.7|354.18|351.38|354.5|351.7|354.18|351.38|0
1649827430000|2022-04-13 05:23:50|354.28|351.48|354.28|351.48|354.28|351.48|354.06|351.26|0
1649827440000|2022-04-13 05:24:00|354.06|351.26|354.28|351.48|354.28|351.48|354.06|351.26|0
1649827460000|2022-04-13 05:24:20|354.5|351.7|354.39|351.59|354.5|351.7|354.39|351.59|0
1649827470000|2022-04-13 05:24:30|354.28|351.48|354.39|351.59|354.39|351.59|354.28|351.48|0
1649827480000|2022-04-13 05:24:40|354.5|351.7|354.39|351.59|354.5|351.7|354.39|351.59|0
1649827490000|2022-04-13 05:24:50|354.5|351.7|354.28|351.48|354.5|351.7|354.28|351.48|0
1649827500000|2022-04-13 05:25:00|354.5|351.7|354.93|352.13|354.93|352.13|354.5|351.7|0
1649827510000|2022-04-13 05:25:10|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1649827520000|2022-04-13 05:25:20|354.93|352.13|354.72|351.92|354.93|352.13|354.72|351.92|0
1649827530000|2022-04-13 05:25:30|354.83|352.03|354.72|351.92|354.83|352.03|354.72|351.92|0
1649827560000|2022-04-13 05:26:00|354.93|352.13|354.93|352.13|354.93|352.13|354.72|351.92|0
1649827570000|2022-04-13 05:26:10|355.15|352.35|355.05|352.25|355.15|352.35|355.05|352.25|0
1649827580000|2022-04-13 05:26:20|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1649827590000|2022-04-13 05:26:30|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1649827600000|2022-04-13 05:26:40|355.26|352.46|355.15|352.35|355.26|352.46|355.15|352.35|0
1649827630000|2022-04-13 05:27:10|355.05|352.25|354.93|352.13|355.05|352.25|354.93|352.13|0
1649827640000|2022-04-13 05:27:20|355.26|352.46|355.37|352.57|355.37|352.57|355.26|352.46|0
1649827650000|2022-04-13 05:27:30|355.26|352.46|355.37|352.57|355.37|352.57|355.26|352.46|0
1649827670000|2022-04-13 05:27:50|355.15|352.35|355.37|352.57|355.37|352.57|355.15|352.35|0
1649827690000|2022-04-13 05:28:10|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1649827700000|2022-04-13 05:28:20|355.48|352.68|355.37|352.57|355.59|352.79|355.37|352.57|0
1649827710000|2022-04-13 05:28:30|355.59|352.79|355.37|352.57|355.59|352.79|355.37|352.57|0
1649827720000|2022-04-13 05:28:40|355.48|352.68|355.58|352.78|355.58|352.78|355.48|352.68|0
1649827730000|2022-04-13 05:28:50|355.48|352.68|355.58|352.78|355.58|352.78|355.48|352.68|0
1649827740000|2022-04-13 05:29:00|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1649827760000|2022-04-13 05:29:20|355.26|352.46|355.15|352.35|355.26|352.46|355.15|352.35|0
1649827780000|2022-04-13 05:29:40|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1649827790000|2022-04-13 05:29:50|355.15|352.35|354.93|352.13|355.15|352.35|354.93|352.13|0
1649827800000|2022-04-13 05:30:00|354.71|351.91|354.5|351.7|354.71|351.91|354.5|351.7|0
1649827810000|2022-04-13 05:30:10|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1649827820000|2022-04-13 05:30:20|354.5|351.7|354.5|351.7|354.5|351.7|354.39|351.59|0
1649827840000|2022-04-13 05:30:40|354.39|351.59|354.28|351.48|354.39|351.59|354.28|351.48|0
1649827850000|2022-04-13 05:30:50|354.61|351.81|354.28|351.48|354.61|351.81|354.28|351.48|0
1649827860000|2022-04-13 05:31:00|354.17|351.37|354.06|351.26|354.17|351.37|354.06|351.26|0
1649827870000|2022-04-13 05:31:10|354.28|351.48|354.06|351.26|354.5|351.7|354.06|351.26|0
1649827900000|2022-04-13 05:31:40|354.28|351.48|354.17|351.37|354.28|351.48|354.17|351.37|0
1649827910000|2022-04-13 05:31:50|354.06|351.26|353.59|350.79|354.06|351.26|353.59|350.79|0
1649827920000|2022-04-13 05:32:00|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1649827940000|2022-04-13 05:32:20|353.15|350.35|353.15|350.35|353.15|350.35|352.93|350.13|0
1649827950000|2022-04-13 05:32:30|353.05|350.25|353.15|350.35|353.15|350.35|353.05|350.25|0
1649827960000|2022-04-13 05:32:40|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1649827970000|2022-04-13 05:32:50|353.41|350.61|353.19|350.39|353.41|350.61|353.19|350.39|0
1649827980000|2022-04-13 05:33:00|353.41|350.61|351.29|348.49|353.63|350.83|351.29|348.49|0
1649827990000|2022-04-13 05:33:10|352.98|350.18|352.98|350.18|353.19|350.39|352.98|350.18|0
1649828000000|2022-04-13 05:33:20|353.19|350.39|379.26|376.46|379.26|376.46|353.19|350.39|0
1649828010000|2022-04-13 05:33:30|379.46|376.66|353.19|350.39|379.46|376.66|353.19|350.39|0
1649828020000|2022-04-13 05:33:40|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1649828030000|2022-04-13 05:33:50|355.39|352.59|355.6|352.8|355.6|352.8|355.39|352.59|0
1649828040000|2022-04-13 05:34:00|354.38|351.58|354.6|351.8|354.6|351.8|354.38|351.58|0
1649828050000|2022-04-13 05:34:10|354.12|351.32|353.68|350.88|354.12|351.32|353.68|350.88|0
1649828060000|2022-04-13 05:34:20|353.64|350.84|351.25|348.45|353.64|350.84|351.25|348.45|0
1649828070000|2022-04-13 05:34:30|351.47|348.67|351.25|348.45|351.47|348.67|351.25|348.45|0
1649828080000|2022-04-13 05:34:40|350.82|348.02|350.38|347.58|350.82|348.02|350.38|347.58|0
1649828090000|2022-04-13 05:34:50|350.17|347.37|348.87|346.07|350.17|347.37|348.87|346.07|0
1649828100000|2022-04-13 05:35:00|348.65|345.85|349.08|346.28|349.08|346.28|348.65|345.85|0
1649828110000|2022-04-13 05:35:10|349.3|346.5|349.52|346.72|349.52|346.72|349.3|346.5|0
1649828120000|2022-04-13 05:35:20|349.73|346.93|349.73|346.93|349.95|347.15|349.73|346.93|0
1649828130000|2022-04-13 05:35:30|349.52|346.72|349.3|346.5|349.52|346.72|349.3|346.5|0
1649828140000|2022-04-13 05:35:40|348.98|346.18|348.87|346.07|348.98|346.18|348.87|346.07|0
1649828150000|2022-04-13 05:35:50|349.08|346.28|347.9|345.1|349.08|346.28|347.9|345.1|0
1649828160000|2022-04-13 05:36:00|347.78|344.98|347.78|344.98|348|345.2|347.57|344.77|0
1649828170000|2022-04-13 05:36:10|347.57|344.77|347.46|344.66|347.57|344.77|347.46|344.66|0
1649828180000|2022-04-13 05:36:20|347.35|344.55|346.06|343.26|347.35|344.55|346.06|343.26|0
1649828190000|2022-04-13 05:36:30|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1649828200000|2022-04-13 05:36:40|346.49|343.69|346.7|343.9|346.7|343.9|346.49|343.69|0
1649828210000|2022-04-13 05:36:50|346.49|343.69|346.92|344.12|346.92|344.12|346.49|343.69|0
1649828220000|2022-04-13 05:37:00|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1649828230000|2022-04-13 05:37:10|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1649828240000|2022-04-13 05:37:20|346.92|344.12|347.14|344.34|347.35|344.55|346.92|344.12|0
1649828250000|2022-04-13 05:37:30|347.57|344.77|347.35|344.55|347.57|344.77|347.35|344.55|0
1649828260000|2022-04-13 05:37:40|347.46|344.66|347.57|344.77|347.57|344.77|347.46|344.66|0
1649828270000|2022-04-13 05:37:50|347.35|344.55|347.78|344.98|347.78|344.98|347.35|344.55|0
1649828290000|2022-04-13 05:38:10|348|345.2|348.22|345.42|348.22|345.42|348|345.2|0
1649828300000|2022-04-13 05:38:20|348|345.2|347.78|344.98|348|345.2|347.78|344.98|0
1649828310000|2022-04-13 05:38:30|348|345.2|348.22|345.42|348.22|345.42|348|345.2|0
1649828320000|2022-04-13 05:38:40|348|345.2|348.43|345.63|348.43|345.63|348|345.2|0
1649828330000|2022-04-13 05:38:50|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1649828340000|2022-04-13 05:39:00|348|345.2|348.43|345.63|348.43|345.63|348|345.2|0
1649828350000|2022-04-13 05:39:10|348.22|345.42|348.22|345.42|348.22|345.42|348|345.2|0
1649828370000|2022-04-13 05:39:30|348|345.2|348.22|345.42|348.22|345.42|348|345.2|0
1649828380000|2022-04-13 05:39:40|348.43|345.63|348.22|345.42|348.43|345.63|348.22|345.42|0
1649828390000|2022-04-13 05:39:50|348|345.2|348|345.2|348|345.2|348|345.2|0
1649828400000|2022-04-13 05:40:00|348.22|345.42|348.22|345.42|348.22|345.42|348.11|345.31|0
1649828410000|2022-04-13 05:40:10|348.11|345.31|347.35|344.55|348.11|345.31|347.35|344.55|0
1649828420000|2022-04-13 05:40:20|347.57|344.77|347.57|344.77|347.57|344.77|347.35|344.55|0
1649828430000|2022-04-13 05:40:30|347.35|344.55|347.78|344.98|347.78|344.98|347.35|344.55|0
1649828440000|2022-04-13 05:40:40|348|345.2|347.57|344.77|348|345.2|347.57|344.77|0
1649828460000|2022-04-13 05:41:00|347.68|344.88|347.78|344.98|347.78|344.98|347.68|344.88|0
1649828480000|2022-04-13 05:41:20|347.57|344.77|347.35|344.55|347.57|344.77|347.35|344.55|0
1649828490000|2022-04-13 05:41:30|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1649828500000|2022-04-13 05:41:40|347.35|344.55|347.35|344.55|347.35|344.55|347.35|344.55|0
1649828510000|2022-04-13 05:41:50|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1649828520000|2022-04-13 05:42:00|347.78|344.98|348|345.2|348|345.2|347.78|344.98|0
1649828530000|2022-04-13 05:42:10|348.11|345.31|348|345.2|348.11|345.31|348|345.2|0
1649828540000|2022-04-13 05:42:20|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1649828550000|2022-04-13 05:42:30|347.9|345.1|348|345.2|348|345.2|347.78|344.98|0
1649828560000|2022-04-13 05:42:40|347.9|345.1|347.78|344.98|348|345.2|347.78|344.98|0
1649828580000|2022-04-13 05:43:00|347.89|345.09|348|345.2|348|345.2|347.89|345.09|0
1649828590000|2022-04-13 05:43:10|347.78|344.98|348|345.2|348|345.2|347.78|344.98|0
1649828600000|2022-04-13 05:43:20|348.22|345.42|348.21|345.41|348.22|345.42|348.21|345.41|0
1649828610000|2022-04-13 05:43:30|348|345.2|348|345.2|348|345.2|348|345.2|0
1649828620000|2022-04-13 05:43:40|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1649828630000|2022-04-13 05:43:50|348|345.2|348|345.2|348.11|345.31|348|345.2|0
1649828640000|2022-04-13 05:44:00|348.11|345.31|348|345.2|348.11|345.31|348|345.2|0
1649828650000|2022-04-13 05:44:10|347.78|344.98|348|345.2|348|345.2|347.78|344.98|0
1649828660000|2022-04-13 05:44:20|347.89|345.09|347.89|345.09|347.89|345.09|347.78|344.98|0
1649828670000|2022-04-13 05:44:30|348|345.2|348.21|345.41|348.21|345.41|348|345.2|0
1649828680000|2022-04-13 05:44:40|348.43|345.63|348.21|345.41|348.43|345.63|348.21|345.41|0
1649828690000|2022-04-13 05:44:50|348.33|345.53|348.43|345.63|348.43|345.63|348.21|345.41|0
1649828700000|2022-04-13 05:45:00|348.65|345.85|348.54|345.74|348.65|345.85|348.54|345.74|0
1649828710000|2022-04-13 05:45:10|348.65|345.85|348.65|345.85|348.65|345.85|348.65|345.85|0
1649828720000|2022-04-13 05:45:20|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1649828730000|2022-04-13 05:45:30|348.21|345.41|348.21|345.41|348.21|345.41|348.21|345.41|0
1649828740000|2022-04-13 05:45:40|348|345.2|348|345.2|348|345.2|348|345.2|0
1649828750000|2022-04-13 05:45:50|347.89|345.09|347.78|344.98|347.89|345.09|347.78|344.98|0
1649828760000|2022-04-13 05:46:00|347.68|344.88|347.68|344.88|347.78|344.98|347.68|344.88|0
1649828770000|2022-04-13 05:46:10|347.57|344.77|347.78|344.98|347.78|344.98|347.35|344.55|0
1649828780000|2022-04-13 05:46:20|347.57|344.77|347.35|344.55|347.57|344.77|347.35|344.55|0
1649828790000|2022-04-13 05:46:30|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1649828800000|2022-04-13 05:46:40|347.35|344.55|347.25|344.45|347.35|344.55|347.25|344.45|0
1649828810000|2022-04-13 05:46:50|347.35|344.55|347.35|344.55|347.35|344.55|347.13|344.33|0
1649828820000|2022-04-13 05:47:00|347.78|344.98|348|345.2|348|345.2|347.78|344.98|0
1649828830000|2022-04-13 05:47:10|348.21|345.41|348.21|345.41|348.21|345.41|348.11|345.31|0
1649828840000|2022-04-13 05:47:20|348|345.2|348.21|345.41|348.21|345.41|348|345.2|0
1649828850000|2022-04-13 05:47:30|348.43|345.63|348.21|345.41|348.43|345.63|348.21|345.41|0
1649828860000|2022-04-13 05:47:40|348.11|345.31|348|345.2|348.21|345.41|348|345.2|0
1649828880000|2022-04-13 05:48:00|348.21|345.41|348|345.2|348.21|345.41|348|345.2|0
1649828890000|2022-04-13 05:48:10|348.11|345.31|347.56|344.76|348.11|345.31|347.56|344.76|0
1649828900000|2022-04-13 05:48:20|347.78|344.98|347.56|344.76|347.78|344.98|347.56|344.76|0
1649828910000|2022-04-13 05:48:30|347.46|344.66|347.46|344.66|347.46|344.66|347.35|344.55|0
1649828920000|2022-04-13 05:48:40|347.56|344.76|347.35|344.55|347.56|344.76|347.35|344.55|0
1649828930000|2022-04-13 05:48:50|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1649828940000|2022-04-13 05:49:00|347.46|344.66|347.35|344.55|347.46|344.66|347.35|344.55|0
1649828950000|2022-04-13 05:49:10|347.13|344.33|347.35|344.55|347.46|344.66|347.13|344.33|0
1649828960000|2022-04-13 05:49:20|347.13|344.33|347.03|344.23|347.13|344.33|347.03|344.23|0
1649828970000|2022-04-13 05:49:30|347.13|344.33|346.48|343.68|347.13|344.33|346.48|343.68|0
1649828980000|2022-04-13 05:49:40|346.7|343.9|346.48|343.68|346.7|343.9|346.48|343.68|0
1649828990000|2022-04-13 05:49:50|346.7|343.9|346.48|343.68|346.7|343.9|346.48|343.68|0
1649829000000|2022-04-13 05:50:00|346.27|343.47|346.92|344.12|346.92|344.12|346.27|343.47|0
1649829010000|2022-04-13 05:50:10|346.7|343.9|347.13|344.33|347.13|344.33|346.7|343.9|0
1649829020000|2022-04-13 05:50:20|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1649829030000|2022-04-13 05:50:30|346.7|343.9|346.7|343.9|346.92|344.12|346.7|343.9|0
1649829040000|2022-04-13 05:50:40|346.48|343.68|346.38|343.58|346.48|343.68|346.38|343.58|0
1649829050000|2022-04-13 05:50:50|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1649829060000|2022-04-13 05:51:00|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1649829080000|2022-04-13 05:51:20|346.27|343.47|346.38|343.58|346.38|343.58|346.27|343.47|0
1649829090000|2022-04-13 05:51:30|346.27|343.47|345.84|343.04|346.27|343.47|345.84|343.04|0
1649829100000|2022-04-13 05:51:40|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1649829110000|2022-04-13 05:51:50|345.19|342.39|344.97|342.17|345.19|342.39|344.97|342.17|0
1649829120000|2022-04-13 05:52:00|345.19|342.39|344.97|342.17|345.19|342.39|344.97|342.17|0
1649829130000|2022-04-13 05:52:10|345.19|342.39|345.19|342.39|345.4|342.6|345.19|342.39|0
1649829140000|2022-04-13 05:52:20|344.97|342.17|344.97|342.17|345.19|342.39|344.97|342.17|0
1649829160000|2022-04-13 05:52:40|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1649829170000|2022-04-13 05:52:50|344.97|342.17|345.19|342.39|345.19|342.39|344.97|342.17|0
1649829180000|2022-04-13 05:53:00|345.4|342.6|344.97|342.17|345.4|342.6|344.97|342.17|0
1649829190000|2022-04-13 05:53:10|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1649829200000|2022-04-13 05:53:20|344.54|341.74|344.54|341.74|344.54|341.74|344.33|341.53|0
1649829210000|2022-04-13 05:53:30|344.65|341.85|345.4|342.6|345.4|342.6|344.65|341.85|0
1649829220000|2022-04-13 05:53:40|345.3|342.5|345.4|342.6|345.4|342.6|345.3|342.5|0
1649829230000|2022-04-13 05:53:50|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1649829240000|2022-04-13 05:54:00|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1649829280000|2022-04-13 05:54:40|344.11|341.31|344.33|341.53|344.33|341.53|344.11|341.31|0
1649829290000|2022-04-13 05:54:50|344.11|341.31|344.33|341.53|344.33|341.53|344.11|341.31|0
1649829300000|2022-04-13 05:55:00|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1649829310000|2022-04-13 05:55:10|344.33|341.53|344.11|341.31|344.33|341.53|344.11|341.31|0
1649829320000|2022-04-13 05:55:20|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1649829340000|2022-04-13 05:55:40|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1649829380000|2022-04-13 05:56:20|344.44|341.64|344.32|341.52|344.54|341.74|344.32|341.52|0
1649829390000|2022-04-13 05:56:30|344.44|341.64|343.89|341.09|344.44|341.64|343.89|341.09|0
1649829400000|2022-04-13 05:56:40|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1649829410000|2022-04-13 05:56:50|343.68|340.88|343.89|341.09|343.89|341.09|343.68|340.88|0
1649829420000|2022-04-13 05:57:00|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1649829430000|2022-04-13 05:57:10|343.89|341.09|343.46|340.66|343.89|341.09|343.46|340.66|0
1649829440000|2022-04-13 05:57:20|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1649829450000|2022-04-13 05:57:30|343.03|340.23|343.03|340.23|343.03|340.23|342.82|340.02|0
1649829460000|2022-04-13 05:57:40|342.82|340.02|343.25|340.45|343.25|340.45|342.82|340.02|0
1649829470000|2022-04-13 05:57:50|342.82|340.02|343.25|340.45|343.25|340.45|342.82|340.02|0
1649829480000|2022-04-13 05:58:00|343.03|340.23|343.25|340.45|343.25|340.45|343.03|340.23|0
1649829500000|2022-04-13 05:58:20|343.46|340.66|343.46|340.66|343.46|340.66|343.36|340.56|0
1649829530000|2022-04-13 05:58:50|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1649829540000|2022-04-13 05:59:00|343.03|340.23|343.25|340.45|343.25|340.45|343.03|340.23|0
1649829550000|2022-04-13 05:59:10|343.03|340.23|342.82|340.02|343.03|340.23|342.82|340.02|0
1649829560000|2022-04-13 05:59:20|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1649829590000|2022-04-13 05:59:50|342.82|340.02|343.03|340.23|343.03|340.23|342.82|340.02|0
1649829600000|2022-04-13 06:00:00|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1649829610000|2022-04-13 06:00:10|343.25|340.45|343.36|340.56|343.46|340.66|343.25|340.45|0
1649829620000|2022-04-13 06:00:20|343.46|340.66|343.46|340.66|343.68|340.88|343.46|340.66|0
1649829630000|2022-04-13 06:00:30|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1649829640000|2022-04-13 06:00:40|343.89|341.09|344.11|341.31|344.11|341.31|343.89|341.09|0
1649829650000|2022-04-13 06:00:50|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1649829660000|2022-04-13 06:01:00|344.11|341.31|343.46|340.66|344.11|341.31|343.46|340.66|0
1649829670000|2022-04-13 06:01:10|343.68|340.88|344.11|341.31|344.11|341.31|343.46|340.66|0
1649829680000|2022-04-13 06:01:20|343.89|341.09|344|341.2|344.11|341.31|343.89|341.09|0
1649829690000|2022-04-13 06:01:30|344.11|341.31|344.11|341.31|344.11|341.31|343.89|341.09|0
1649829700000|2022-04-13 06:01:40|343.89|341.09|344.11|341.31|344.11|341.31|343.89|341.09|0
1649829710000|2022-04-13 06:01:50|344.32|341.52|344.11|341.31|344.32|341.52|344.11|341.31|0
1649829720000|2022-04-13 06:02:00|344.32|341.52|343.89|341.09|344.32|341.52|343.89|341.09|0
1649829730000|2022-04-13 06:02:10|343.68|340.88|343.89|341.09|343.89|341.09|343.68|340.88|0
1649829740000|2022-04-13 06:02:20|344.11|341.31|343.68|340.88|344.11|341.31|343.68|340.88|0
1649829750000|2022-04-13 06:02:30|343.89|341.09|344.11|341.31|344.11|341.31|343.89|341.09|0
1649829770000|2022-04-13 06:02:50|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1649829790000|2022-04-13 06:03:10|344.22|341.42|344.32|341.52|344.32|341.52|344.11|341.31|0
1649829800000|2022-04-13 06:03:20|344.11|341.31|343.68|340.88|344.11|341.31|343.57|340.77|0
1649829810000|2022-04-13 06:03:30|343.89|341.09|343.68|340.88|343.89|341.09|343.68|340.88|0
1649829820000|2022-04-13 06:03:40|343.89|341.09|343.89|341.09|344|341.2|343.89|341.09|0
1649829830000|2022-04-13 06:03:50|344.32|341.52|344.22|341.42|344.32|341.52|344.11|341.31|0
1649829840000|2022-04-13 06:04:00|344.32|341.52|344.54|341.74|344.54|341.74|344.32|341.52|0
1649829870000|2022-04-13 06:04:30|344.75|341.95|344.65|341.85|344.75|341.95|344.54|341.74|0
1649829880000|2022-04-13 06:04:40|344.75|341.95|344.97|342.17|344.97|342.17|344.75|341.95|0
1649829890000|2022-04-13 06:04:50|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1649829900000|2022-04-13 06:05:00|344.97|342.17|345.4|342.6|345.4|342.6|344.97|342.17|0
1649829920000|2022-04-13 06:05:20|345.18|342.38|345.18|342.38|345.18|342.38|345.08|342.28|0
1649829930000|2022-04-13 06:05:30|344.97|342.17|345.62|342.82|345.62|342.82|344.97|342.17|0
1649829940000|2022-04-13 06:05:40|345.51|342.71|345.62|342.82|345.62|342.82|345.4|342.6|0
1649829950000|2022-04-13 06:05:50|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1649829960000|2022-04-13 06:06:00|345.62|342.82|345.83|343.03|345.83|343.03|345.62|342.82|0
1649829970000|2022-04-13 06:06:10|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1649829980000|2022-04-13 06:06:20|345.83|343.03|346.05|343.25|346.05|343.25|345.83|343.03|0
1649829990000|2022-04-13 06:06:30|346.26|343.46|347.13|344.33|347.13|344.33|346.26|343.46|0
1649830000000|2022-04-13 06:06:40|346.91|344.11|347.13|344.33|347.13|344.33|346.91|344.11|0
1649830010000|2022-04-13 06:06:50|347.34|344.54|347.13|344.33|347.34|344.54|347.13|344.33|0
1649830020000|2022-04-13 06:07:00|346.91|344.11|347.13|344.33|347.13|344.33|346.91|344.11|0
1649830030000|2022-04-13 06:07:10|347.34|344.54|347.13|344.33|347.34|344.54|347.13|344.33|0
1649830040000|2022-04-13 06:07:20|347.34|344.54|347.13|344.33|347.34|344.54|347.13|344.33|0
1649830050000|2022-04-13 06:07:30|346.91|344.11|346.91|344.11|347.13|344.33|346.91|344.11|0
1649830060000|2022-04-13 06:07:40|346.69|343.89|346.05|343.25|346.69|343.89|346.05|343.25|0
1649830070000|2022-04-13 06:07:50|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1649830080000|2022-04-13 06:08:00|346.48|343.68|346.91|344.11|346.91|344.11|346.48|343.68|0
1649830090000|2022-04-13 06:08:10|346.69|343.89|346.48|343.68|346.69|343.89|346.48|343.68|0
1649830100000|2022-04-13 06:08:20|346.69|343.89|346.69|343.89|346.81|344.01|346.69|343.89|0
1649830110000|2022-04-13 06:08:30|346.48|343.68|346.69|343.89|346.69|343.89|346.48|343.68|0
1649830120000|2022-04-13 06:08:40|346.91|344.11|346.81|344.01|346.91|344.11|346.81|344.01|0
1649830130000|2022-04-13 06:08:50|346.91|344.11|346.81|344.01|346.91|344.11|346.69|343.89|0
1649830140000|2022-04-13 06:09:00|346.91|344.11|347.13|344.33|347.13|344.33|346.91|344.11|0
1649830150000|2022-04-13 06:09:10|347.34|344.54|347.34|344.54|347.34|344.54|347.24|344.44|0
1649830160000|2022-04-13 06:09:20|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1649830170000|2022-04-13 06:09:30|347.77|344.97|347.56|344.76|347.77|344.97|347.34|344.54|0
1649830180000|2022-04-13 06:09:40|347.77|344.97|347.56|344.76|347.77|344.97|347.56|344.76|0
1649830190000|2022-04-13 06:09:50|347.34|344.54|347.56|344.76|347.56|344.76|347.34|344.54|0
1649830200000|2022-04-13 06:10:00|347.34|344.54|347.56|344.76|347.56|344.76|347.34|344.54|0
1649830210000|2022-04-13 06:10:10|347.77|344.97|347.56|344.76|347.77|344.97|347.34|344.54|0
1649830220000|2022-04-13 06:10:20|347.34|344.54|347.02|344.22|347.34|344.54|347.02|344.22|0
1649830230000|2022-04-13 06:10:30|346.91|344.11|346.91|344.11|346.91|344.11|346.91|344.11|0
1649830240000|2022-04-13 06:10:40|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1649830260000|2022-04-13 06:11:00|347.12|344.32|346.91|344.11|347.12|344.32|346.91|344.11|0
1649830270000|2022-04-13 06:11:10|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649830300000|2022-04-13 06:11:40|346.91|344.11|346.69|343.89|346.91|344.11|346.69|343.89|0
1649830310000|2022-04-13 06:11:50|346.48|343.68|346.26|343.46|346.59|343.79|346.26|343.46|0
1649830320000|2022-04-13 06:12:00|346.48|343.68|346.69|343.89|346.69|343.89|346.48|343.68|0
1649830340000|2022-04-13 06:12:20|346.91|344.11|346.48|343.68|346.91|344.11|346.48|343.68|0
1649830350000|2022-04-13 06:12:30|346.59|343.79|346.48|343.68|346.59|343.79|346.48|343.68|0
1649830380000|2022-04-13 06:13:00|346.69|343.89|346.59|343.79|346.69|343.89|346.59|343.79|0
1649830390000|2022-04-13 06:13:10|346.48|343.68|346.04|343.24|346.48|343.68|346.04|343.24|0
1649830400000|2022-04-13 06:13:20|346.16|343.36|345.83|343.03|346.16|343.36|345.83|343.03|0
1649830420000|2022-04-13 06:13:40|345.94|343.14|346.04|343.24|346.04|343.24|345.94|343.14|0
1649830430000|2022-04-13 06:13:50|345.83|343.03|345.61|342.81|345.83|343.03|345.61|342.81|0
1649830440000|2022-04-13 06:14:00|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1649830450000|2022-04-13 06:14:10|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1649830460000|2022-04-13 06:14:20|345.94|343.14|345.83|343.03|345.94|343.14|345.83|343.03|0
1649830470000|2022-04-13 06:14:30|345.94|343.14|345.94|343.14|345.94|343.14|345.83|343.03|0
1649830480000|2022-04-13 06:14:40|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1649830490000|2022-04-13 06:14:50|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1649830500000|2022-04-13 06:15:00|346.48|343.68|346.91|344.11|346.91|344.11|346.48|343.68|0
1649830510000|2022-04-13 06:15:10|347.12|344.32|347.24|344.44|347.24|344.44|346.91|344.11|0
1649830520000|2022-04-13 06:15:20|347.12|344.32|347.12|344.32|347.24|344.44|347.12|344.32|0
1649830530000|2022-04-13 06:15:30|347.02|344.22|347.12|344.32|347.12|344.32|347.02|344.22|0
1649830550000|2022-04-13 06:15:50|347.02|344.22|346.91|344.11|347.02|344.22|346.91|344.11|0
1649830560000|2022-04-13 06:16:00|346.69|343.89|346.48|343.68|346.91|344.11|346.48|343.68|0
1649830570000|2022-04-13 06:16:10|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1649830580000|2022-04-13 06:16:20|346.48|343.68|346.26|343.46|346.48|343.68|346.26|343.46|0
1649830590000|2022-04-13 06:16:30|346.04|343.24|346.04|343.24|346.04|343.24|345.83|343.03|0
1649830600000|2022-04-13 06:16:40|345.83|343.03|345.72|342.92|345.83|343.03|345.61|342.81|0
1649830610000|2022-04-13 06:16:50|345.83|343.03|345.4|342.6|345.83|343.03|345.4|342.6|0
1649830620000|2022-04-13 06:17:00|345.29|342.49|345.29|342.49|345.29|342.49|345.29|342.49|0
1649830630000|2022-04-13 06:17:10|345.61|342.81|345.18|342.38|345.61|342.81|345.18|342.38|0
1649830660000|2022-04-13 06:17:40|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1649830680000|2022-04-13 06:18:00|345.29|342.49|345.51|342.71|345.61|342.81|345.29|342.49|0
1649830690000|2022-04-13 06:18:10|345.4|342.6|345.61|342.81|345.61|342.81|345.4|342.6|0
1649830700000|2022-04-13 06:18:20|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1649830710000|2022-04-13 06:18:30|345.94|343.14|345.83|343.03|345.94|343.14|345.83|343.03|0
1649830720000|2022-04-13 06:18:40|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1649830730000|2022-04-13 06:18:50|346.04|343.24|345.94|343.14|346.04|343.24|345.94|343.14|0
1649830740000|2022-04-13 06:19:00|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1649830750000|2022-04-13 06:19:10|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1649830760000|2022-04-13 06:19:20|345.18|342.38|344.96|342.16|345.29|342.49|344.96|342.16|0
1649830770000|2022-04-13 06:19:30|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1649830780000|2022-04-13 06:19:40|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1649830790000|2022-04-13 06:19:50|345.18|342.38|344.96|342.16|345.18|342.38|344.96|342.16|0
1649830800000|2022-04-13 06:20:00|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1649830810000|2022-04-13 06:20:10|344.96|342.16|344.75|341.95|344.96|342.16|344.75|341.95|0
1649830820000|2022-04-13 06:20:20|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1649830830000|2022-04-13 06:20:30|345.18|342.38|345.39|342.59|345.39|342.59|345.18|342.38|0
1649830840000|2022-04-13 06:20:40|345.18|342.38|345.39|342.59|345.39|342.59|345.18|342.38|0
1649830850000|2022-04-13 06:20:50|345.61|342.81|346.26|343.46|346.26|343.46|345.61|342.81|0
1649830860000|2022-04-13 06:21:00|346.37|343.57|346.26|343.46|346.37|343.57|346.26|343.46|0
1649830870000|2022-04-13 06:21:10|345.83|343.03|346.26|343.46|346.26|343.46|345.83|343.03|0
1649830880000|2022-04-13 06:21:20|346.04|343.24|345.61|342.81|346.04|343.24|345.61|342.81|0
1649830890000|2022-04-13 06:21:30|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1649830900000|2022-04-13 06:21:40|345.39|342.59|345.83|343.03|345.83|343.03|345.18|342.38|0
1649830910000|2022-04-13 06:21:50|345.61|342.81|345.61|342.81|345.83|343.03|345.61|342.81|0
1649830920000|2022-04-13 06:22:00|345.51|342.71|345.39|342.59|345.51|342.71|345.39|342.59|0
1649830930000|2022-04-13 06:22:10|345.61|342.81|345.83|343.03|345.83|343.03|345.39|342.59|0
1649830940000|2022-04-13 06:22:20|345.61|342.81|345.72|342.92|345.83|343.03|345.61|342.81|0
1649830950000|2022-04-13 06:22:30|345.39|342.59|345.61|342.81|345.61|342.81|345.39|342.59|0
1649830960000|2022-04-13 06:22:40|345.39|342.59|345.39|342.59|345.61|342.81|345.39|342.59|0
1649830970000|2022-04-13 06:22:50|345.18|342.38|345.07|342.27|345.18|342.38|345.07|342.27|0
1649830980000|2022-04-13 06:23:00|345.39|342.59|345.83|343.03|345.83|343.03|345.29|342.49|0
1649830990000|2022-04-13 06:23:10|346.04|343.24|346.26|343.46|346.26|343.46|346.04|343.24|0
1649831000000|2022-04-13 06:23:20|345.83|343.03|345.83|343.03|346.04|343.24|345.83|343.03|0
1649831010000|2022-04-13 06:23:30|345.61|342.81|345.61|342.81|345.61|342.81|345.51|342.71|0
1649831020000|2022-04-13 06:23:40|345.72|342.92|345.72|342.92|345.72|342.92|345.61|342.81|0
1649831030000|2022-04-13 06:23:50|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1649831040000|2022-04-13 06:24:00|345.72|342.92|345.83|343.03|345.83|343.03|345.72|342.92|0
1649831050000|2022-04-13 06:24:10|345.82|343.02|345.61|342.81|345.82|343.02|345.61|342.81|0
1649831060000|2022-04-13 06:24:20|346.04|343.24|346.47|343.67|346.47|343.67|346.04|343.24|0
1649831070000|2022-04-13 06:24:30|346.58|343.78|346.47|343.67|346.58|343.78|346.47|343.67|0
1649831080000|2022-04-13 06:24:40|346.69|343.89|346.69|343.89|346.69|343.89|346.58|343.78|0
1649831090000|2022-04-13 06:24:50|346.47|343.67|346.69|343.89|346.69|343.89|346.47|343.67|0
1649831100000|2022-04-13 06:25:00|346.58|343.78|346.47|343.67|346.58|343.78|346.47|343.67|0
1649831110000|2022-04-13 06:25:10|346.37|343.57|346.47|343.67|346.47|343.67|346.37|343.57|0
1649831120000|2022-04-13 06:25:20|346.37|343.57|346.04|343.24|346.37|343.57|346.04|343.24|0
1649831130000|2022-04-13 06:25:30|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1649831140000|2022-04-13 06:25:40|346.47|343.67|347.34|344.54|347.34|344.54|346.47|343.67|0
1649831150000|2022-04-13 06:25:50|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1649831160000|2022-04-13 06:26:00|347.34|344.54|347.55|344.75|347.55|344.75|347.34|344.54|0
1649831170000|2022-04-13 06:26:10|347.45|344.65|347.34|344.54|347.55|344.75|347.34|344.54|0
1649831180000|2022-04-13 06:26:20|347.12|344.32|347.34|344.54|347.34|344.54|347.12|344.32|0
1649831190000|2022-04-13 06:26:30|347.45|344.65|347.45|344.65|347.45|344.65|347.34|344.54|0
1649831200000|2022-04-13 06:26:40|347.34|344.54|347.23|344.43|347.34|344.54|347.23|344.43|0
1649831210000|2022-04-13 06:26:50|347.12|344.32|346.9|344.1|347.12|344.32|346.9|344.1|0
1649831220000|2022-04-13 06:27:00|346.69|343.89|346.9|344.1|346.9|344.1|346.69|343.89|0
1649831230000|2022-04-13 06:27:10|346.8|344|346.69|343.89|346.9|344.1|346.69|343.89|0
1649831240000|2022-04-13 06:27:20|346.9|344.1|346.8|344|346.9|344.1|346.69|343.89|0
1649831250000|2022-04-13 06:27:30|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649831260000|2022-04-13 06:27:40|346.9|344.1|346.9|344.1|347.12|344.32|346.9|344.1|0
1649831270000|2022-04-13 06:27:50|346.8|344|346.69|343.89|346.8|344|346.69|343.89|0
1649831280000|2022-04-13 06:28:00|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1649831290000|2022-04-13 06:28:10|346.8|344|346.69|343.89|346.8|344|346.69|343.89|0
1649831300000|2022-04-13 06:28:20|346.58|343.78|346.69|343.89|346.69|343.89|346.58|343.78|0
1649831310000|2022-04-13 06:28:30|346.8|344|346.9|344.1|346.9|344.1|346.8|344|0
1649831330000|2022-04-13 06:28:50|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1649831340000|2022-04-13 06:29:00|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1649831350000|2022-04-13 06:29:10|347.34|344.54|347.34|344.54|347.55|344.75|347.34|344.54|0
1649831360000|2022-04-13 06:29:20|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1649831370000|2022-04-13 06:29:30|347.34|344.54|347.55|344.75|347.55|344.75|347.34|344.54|0
1649831380000|2022-04-13 06:29:40|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1649831390000|2022-04-13 06:29:50|347.55|344.75|347.55|344.75|347.55|344.75|347.55|344.75|0
1649831400000|2022-04-13 06:30:00|347.77|344.97|347.66|344.86|347.77|344.97|347.66|344.86|0
1649831410000|2022-04-13 06:30:10|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1649831420000|2022-04-13 06:30:20|347.55|344.75|347.55|344.75|347.55|344.75|347.55|344.75|0
1649831430000|2022-04-13 06:30:30|347.45|344.65|347.33|344.53|347.45|344.65|347.33|344.53|0
1649831440000|2022-04-13 06:30:40|347.55|344.75|347.55|344.75|347.55|344.75|347.55|344.75|0
1649831450000|2022-04-13 06:30:50|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1649831460000|2022-04-13 06:31:00|347.98|345.18|348.2|345.4|348.42|345.62|347.98|345.18|0
1649831470000|2022-04-13 06:31:10|348.1|345.3|348.63|345.83|348.63|345.83|348.1|345.3|0
1649831480000|2022-04-13 06:31:20|348.42|345.62|348.63|345.83|348.63|345.83|348.42|345.62|0
1649831490000|2022-04-13 06:31:30|348.53|345.73|348.63|345.83|348.63|345.83|348.42|345.62|0
1649831500000|2022-04-13 06:31:40|348.85|346.05|348.85|346.05|348.85|346.05|348.85|346.05|0
1649831510000|2022-04-13 06:31:50|349.07|346.27|348.85|346.05|349.07|346.27|348.85|346.05|0
1649831520000|2022-04-13 06:32:00|349.07|346.27|349.28|346.48|349.28|346.48|349.07|346.27|0
1649831530000|2022-04-13 06:32:10|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1649831540000|2022-04-13 06:32:20|349.18|346.38|349.71|346.91|349.71|346.91|349.18|346.38|0
1649831550000|2022-04-13 06:32:30|349.61|346.81|349.5|346.7|349.61|346.81|349.5|346.7|0
1649831560000|2022-04-13 06:32:40|349.28|346.48|349.06|346.26|349.28|346.48|349.06|346.26|0
1649831580000|2022-04-13 06:33:00|349.18|346.38|349.5|346.7|349.5|346.7|349.18|346.38|0
1649831590000|2022-04-13 06:33:10|349.28|346.48|349.5|346.7|349.5|346.7|349.28|346.48|0
1649831600000|2022-04-13 06:33:20|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1649831610000|2022-04-13 06:33:30|349.5|346.7|349.71|346.91|349.71|346.91|349.5|346.7|0
1649831630000|2022-04-13 06:33:50|349.93|347.13|350.15|347.35|350.15|347.35|349.93|347.13|0
1649831640000|2022-04-13 06:34:00|350.04|347.24|349.93|347.13|350.04|347.24|349.93|347.13|0
1649831650000|2022-04-13 06:34:10|350.04|347.24|350.36|347.56|350.36|347.56|350.04|347.24|0
1649831660000|2022-04-13 06:34:20|350.15|347.35|350.26|347.46|350.36|347.56|350.15|347.35|0
1649831670000|2022-04-13 06:34:30|350.36|347.56|350.36|347.56|350.36|347.56|350.36|347.56|0
1649831680000|2022-04-13 06:34:40|350.58|347.78|350.36|347.56|350.58|347.78|350.36|347.56|0
1649831690000|2022-04-13 06:34:50|350.26|347.46|349.71|346.91|350.26|347.46|349.71|346.91|0
1649831700000|2022-04-13 06:35:00|349.93|347.13|350.15|347.35|350.15|347.35|349.93|347.13|0
1649831710000|2022-04-13 06:35:10|350.04|347.24|350.15|347.35|350.15|347.35|350.04|347.24|0
1649831720000|2022-04-13 06:35:20|350.26|347.46|350.36|347.56|350.36|347.56|350.15|347.35|0
1649831730000|2022-04-13 06:35:30|350.48|347.68|350.36|347.56|350.58|347.78|350.36|347.56|0
1649831740000|2022-04-13 06:35:40|350.15|347.35|350.15|347.35|350.15|347.35|350.15|347.35|0
1649831750000|2022-04-13 06:35:50|350.04|347.24|349.93|347.13|350.04|347.24|349.93|347.13|0
1649831760000|2022-04-13 06:36:00|349.71|346.91|349.71|346.91|349.71|346.91|349.71|346.91|0
1649831770000|2022-04-13 06:36:10|349.5|346.7|349.5|346.7|349.5|346.7|349.5|346.7|0
1649831780000|2022-04-13 06:36:20|349.28|346.48|349.06|346.26|349.28|346.48|349.06|346.26|0
1649831790000|2022-04-13 06:36:30|349.18|346.38|349.06|346.26|349.18|346.38|349.06|346.26|0
1649831800000|2022-04-13 06:36:40|348.63|345.83|348.85|346.05|348.85|346.05|348.63|345.83|0
1649831810000|2022-04-13 06:36:50|348.96|346.16|349.28|346.48|349.28|346.48|348.96|346.16|0
1649831820000|2022-04-13 06:37:00|349.5|346.7|349.5|346.7|349.61|346.81|349.5|346.7|0
1649831830000|2022-04-13 06:37:10|349.61|346.81|349.61|346.81|349.61|346.81|349.5|346.7|0
1649831840000|2022-04-13 06:37:20|349.5|346.7|349.5|346.7|349.5|346.7|349.39|346.59|0
1649831850000|2022-04-13 06:37:30|349.39|346.59|349.71|346.91|349.71|346.91|349.39|346.59|0
1649831860000|2022-04-13 06:37:40|349.93|347.13|349.93|347.13|349.93|347.13|349.93|347.13|0
1649831880000|2022-04-13 06:38:00|349.83|347.03|349.93|347.13|349.93|347.13|349.83|347.03|0
1649831890000|2022-04-13 06:38:10|350.15|347.35|349.93|347.13|350.15|347.35|349.93|347.13|0
1649831910000|2022-04-13 06:38:30|349.71|346.91|349.93|347.13|349.93|347.13|349.71|346.91|0
1649831920000|2022-04-13 06:38:40|350.15|347.35|350.15|347.35|350.15|347.35|350.15|347.35|0
1649831930000|2022-04-13 06:38:50|350.36|347.56|351.01|348.21|351.01|348.21|350.36|347.56|0
1649831940000|2022-04-13 06:39:00|350.8|348|350.8|348|350.8|348|350.58|347.78|0
1649831950000|2022-04-13 06:39:10|350.58|347.78|350.8|348|350.8|348|350.58|347.78|0
1649831980000|2022-04-13 06:39:40|351.01|348.21|351.01|348.21|351.01|348.21|351.01|348.21|0
1649832000000|2022-04-13 06:40:00|351.23|348.43|351.01|348.21|351.45|348.65|351.01|348.21|0
1649832010000|2022-04-13 06:40:10|350.8|348|350.58|347.78|350.8|348|350.58|347.78|0
1649832020000|2022-04-13 06:40:20|350.36|347.56|350.36|347.56|350.58|347.78|350.36|347.56|0
1649832030000|2022-04-13 06:40:30|350.58|347.78|351.01|348.21|351.01|348.21|350.58|347.78|0
1649832050000|2022-04-13 06:40:50|350.91|348.11|351.01|348.21|351.01|348.21|350.91|348.11|0
1649832060000|2022-04-13 06:41:00|350.8|348|350.8|348|350.8|348|350.8|348|0
1649832070000|2022-04-13 06:41:10|350.91|348.11|351.01|348.21|351.01|348.21|350.91|348.11|0
1649832090000|2022-04-13 06:41:30|350.8|348|350.8|348|350.8|348|350.8|348|0
1649832100000|2022-04-13 06:41:40|350.58|347.78|350.58|347.78|350.58|347.78|350.58|347.78|0
1649832110000|2022-04-13 06:41:50|350.69|347.89|350.58|347.78|350.8|348|350.58|347.78|0
1649832120000|2022-04-13 06:42:00|350.8|348|350.8|348|350.8|348|350.8|348|0
1649832130000|2022-04-13 06:42:10|350.58|347.78|350.58|347.78|350.58|347.78|350.58|347.78|0
1649832150000|2022-04-13 06:42:30|350.8|348|350.8|348|350.8|348|350.8|348|0
1649832160000|2022-04-13 06:42:40|351.01|348.21|351.23|348.43|351.23|348.43|351.01|348.21|0
1649832170000|2022-04-13 06:42:50|351.13|348.33|351.01|348.21|351.13|348.33|351.01|348.21|0
1649832180000|2022-04-13 06:43:00|351.13|348.33|351.01|348.21|351.13|348.33|351.01|348.21|0
1649832190000|2022-04-13 06:43:10|350.8|348|350.58|347.78|350.8|348|350.58|347.78|0
1649832200000|2022-04-13 06:43:20|350.8|348|350.58|347.78|350.8|348|350.58|347.78|0
1649832210000|2022-04-13 06:43:30|350.69|347.89|350.58|347.78|350.69|347.89|350.58|347.78|0
1649832220000|2022-04-13 06:43:40|350.36|347.56|350.36|347.56|350.36|347.56|350.36|347.56|0
1649832240000|2022-04-13 06:44:00|350.58|347.78|350.47|347.67|350.58|347.78|350.47|347.67|0
1649832250000|2022-04-13 06:44:10|350.58|347.78|350.47|347.67|350.58|347.78|350.36|347.56|0
1649832260000|2022-04-13 06:44:20|350.58|347.78|350.36|347.56|350.58|347.78|350.36|347.56|0
1649832270000|2022-04-13 06:44:30|350.58|347.78|350.58|347.78|350.58|347.78|350.58|347.78|0
1649832280000|2022-04-13 06:44:40|350.8|348|350.8|348|350.8|348|350.8|348|0
1649832290000|2022-04-13 06:44:50|350.91|348.11|351.01|348.21|351.01|348.21|350.79|347.99|0
1649832300000|2022-04-13 06:45:00|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1649832310000|2022-04-13 06:45:10|350.91|348.11|350.91|348.11|351.01|348.21|350.91|348.11|0
1649832320000|2022-04-13 06:45:20|350.79|347.99|350.79|347.99|350.79|347.99|350.69|347.89|0
1649832330000|2022-04-13 06:45:30|351.23|348.43|351.23|348.43|351.23|348.43|351.23|348.43|0
1649832340000|2022-04-13 06:45:40|351.12|348.32|351.12|348.32|351.12|348.32|351.12|348.32|0
1649832350000|2022-04-13 06:45:50|351.01|348.21|350.58|347.78|351.01|348.21|350.58|347.78|0
1649832360000|2022-04-13 06:46:00|350.14|347.34|350.58|347.78|350.58|347.78|350.14|347.34|0
1649832370000|2022-04-13 06:46:10|350.36|347.56|350.47|347.67|350.58|347.78|350.36|347.56|0
1649832380000|2022-04-13 06:46:20|350.36|347.56|350.58|347.78|350.58|347.78|350.36|347.56|0
1649832390000|2022-04-13 06:46:30|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1649832400000|2022-04-13 06:46:40|350.69|347.89|350.69|347.89|350.79|347.99|350.69|347.89|0
1649832410000|2022-04-13 06:46:50|350.58|347.78|350.58|347.78|350.79|347.99|350.58|347.78|0
1649832420000|2022-04-13 06:47:00|350.69|347.89|350.69|347.89|350.79|347.99|350.69|347.89|0
1649832430000|2022-04-13 06:47:10|350.79|347.99|350.58|347.78|350.79|347.99|350.58|347.78|0
1649832440000|2022-04-13 06:47:20|350.69|347.89|350.58|347.78|350.69|347.89|350.58|347.78|0
1649832450000|2022-04-13 06:47:30|351.23|348.43|351.23|348.43|351.23|348.43|351.23|348.43|0
1649832460000|2022-04-13 06:47:40|351.12|348.32|351.23|348.43|351.23|348.43|351.01|348.21|0
1649832470000|2022-04-13 06:47:50|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1649832480000|2022-04-13 06:48:00|351.23|348.43|351.34|348.54|351.34|348.54|351.23|348.43|0
1649832490000|2022-04-13 06:48:10|351.44|348.64|351.34|348.54|351.44|348.64|351.23|348.43|0
1649832500000|2022-04-13 06:48:20|351.23|348.43|351.23|348.43|351.23|348.43|351.23|348.43|0
1649832510000|2022-04-13 06:48:30|351.44|348.64|351.01|348.21|351.44|348.64|351.01|348.21|0
1649832520000|2022-04-13 06:48:40|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1649832530000|2022-04-13 06:48:50|351.23|348.43|350.79|347.99|351.23|348.43|350.79|347.99|0
1649832550000|2022-04-13 06:49:10|350.58|347.78|350.79|347.99|350.79|347.99|350.58|347.78|0
1649832560000|2022-04-13 06:49:20|350.36|347.56|350.26|347.46|350.36|347.56|350.26|347.46|0
1649832570000|2022-04-13 06:49:30|350.14|347.34|349.71|346.91|350.14|347.34|349.71|346.91|0
1649832580000|2022-04-13 06:49:40|349.82|347.02|350.14|347.34|350.14|347.34|349.82|347.02|0
1649832590000|2022-04-13 06:49:50|350.36|347.56|350.47|347.67|350.58|347.78|350.36|347.56|0
1649832600000|2022-04-13 06:50:00|350.36|347.56|350.47|347.67|350.58|347.78|350.36|347.56|0
1649832610000|2022-04-13 06:50:10|350.36|347.56|350.26|347.46|350.36|347.56|350.14|347.34|0
1649832620000|2022-04-13 06:50:20|350.14|347.34|350.14|347.34|350.36|347.56|350.14|347.34|0
1649832640000|2022-04-13 06:50:40|350.04|347.24|349.93|347.13|350.14|347.34|349.93|347.13|0
1649832650000|2022-04-13 06:50:50|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649832660000|2022-04-13 06:51:00|350.04|347.24|350.04|347.24|350.04|347.24|350.04|347.24|0
1649832670000|2022-04-13 06:51:10|349.82|347.02|349.93|347.13|350.14|347.34|349.82|347.02|0
1649832680000|2022-04-13 06:51:20|350.14|347.34|350.36|347.56|350.36|347.56|350.14|347.34|0
1649832690000|2022-04-13 06:51:30|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1649832700000|2022-04-13 06:51:40|350.36|347.56|350.25|347.45|350.36|347.56|350.25|347.45|0
1649832710000|2022-04-13 06:51:50|350.36|347.56|350.36|347.56|350.36|347.56|350.36|347.56|0
1649832720000|2022-04-13 06:52:00|350.14|347.34|350.04|347.24|350.14|347.34|350.04|347.24|0
1649832730000|2022-04-13 06:52:10|350.14|347.34|349.93|347.13|350.14|347.34|349.93|347.13|0
1649832750000|2022-04-13 06:52:30|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1649832760000|2022-04-13 06:52:40|349.93|347.13|349.93|347.13|349.93|347.13|349.82|347.02|0
1649832770000|2022-04-13 06:52:50|349.71|346.91|349.93|347.13|349.93|347.13|349.71|346.91|0
1649832780000|2022-04-13 06:53:00|349.71|346.91|350.14|347.34|350.14|347.34|349.71|346.91|0
1649832790000|2022-04-13 06:53:10|350.04|347.24|350.04|347.24|350.04|347.24|350.04|347.24|0
1649832800000|2022-04-13 06:53:20|349.92|347.12|350.14|347.34|350.14|347.34|349.92|347.12|0
1649832820000|2022-04-13 06:53:40|350.25|347.45|350.14|347.34|350.25|347.45|350.14|347.34|0
1649832830000|2022-04-13 06:53:50|350.36|347.56|350.25|347.45|350.36|347.56|350.25|347.45|0
1649832840000|2022-04-13 06:54:00|350.36|347.56|350.47|347.67|350.58|347.78|350.36|347.56|0
1649832850000|2022-04-13 06:54:10|350.58|347.78|350.58|347.78|350.58|347.78|350.47|347.67|0
1649832860000|2022-04-13 06:54:20|350.47|347.67|350.79|347.99|350.79|347.99|350.47|347.67|0
1649832870000|2022-04-13 06:54:30|350.69|347.89|350.79|347.99|350.79|347.99|350.69|347.89|0
1649832880000|2022-04-13 06:54:40|350.69|347.89|350.69|347.89|350.79|347.99|350.69|347.89|0
1649832890000|2022-04-13 06:54:50|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1649832900000|2022-04-13 06:55:00|351.01|348.21|351.23|348.43|351.23|348.43|351.01|348.21|0
1649832910000|2022-04-13 06:55:10|351.44|348.64|351.23|348.43|351.44|348.64|351.23|348.43|0
1649832920000|2022-04-13 06:55:20|351.44|348.64|351.88|349.08|351.88|349.08|351.44|348.64|0
1649832930000|2022-04-13 06:55:30|351.66|348.86|351.44|348.64|351.88|349.08|351.44|348.64|0
1649832940000|2022-04-13 06:55:40|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1649832950000|2022-04-13 06:55:50|351.44|348.64|351.56|348.76|351.66|348.86|351.44|348.64|0
1649832960000|2022-04-13 06:56:00|351.66|348.86|351.23|348.43|351.66|348.86|351.23|348.43|0
1649832980000|2022-04-13 06:56:20|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1649832990000|2022-04-13 06:56:30|351.56|348.76|351.44|348.64|351.56|348.76|351.44|348.64|0
1649833000000|2022-04-13 06:56:40|351.23|348.43|351.56|348.76|351.56|348.76|351.23|348.43|0
1649833010000|2022-04-13 06:56:50|351.66|348.86|352.31|349.51|352.31|349.51|351.66|348.86|0
1649833020000|2022-04-13 06:57:00|352.09|349.29|351.99|349.19|352.09|349.29|351.99|349.19|0
1649833030000|2022-04-13 06:57:10|352.09|349.29|352.31|349.51|352.31|349.51|352.09|349.29|0
1649833040000|2022-04-13 06:57:20|352.75|349.95|352.53|349.73|352.75|349.95|352.53|349.73|0
1649833050000|2022-04-13 06:57:30|352.31|349.51|352.31|349.51|352.31|349.51|352.31|349.51|0
1649833060000|2022-04-13 06:57:40|352.09|349.29|352.31|349.51|352.31|349.51|352.09|349.29|0
1649833070000|2022-04-13 06:57:50|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1649833080000|2022-04-13 06:58:00|352.31|349.51|352.31|349.51|352.31|349.51|352.31|349.51|0
1649833090000|2022-04-13 06:58:10|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1649833100000|2022-04-13 06:58:20|352.31|349.51|352.09|349.29|352.31|349.51|352.09|349.29|0
1649833110000|2022-04-13 06:58:30|352.31|349.51|352.53|349.73|352.53|349.73|352.31|349.51|0
1649833120000|2022-04-13 06:58:40|352.31|349.51|352.31|349.51|352.31|349.51|352.31|349.51|0
1649833130000|2022-04-13 06:58:50|352.09|349.29|352.09|349.29|352.21|349.41|352.09|349.29|0
1649833140000|2022-04-13 06:59:00|351.99|349.19|351.66|348.86|351.99|349.19|351.66|348.86|0
1649833150000|2022-04-13 06:59:10|352.09|349.29|352.09|349.29|352.09|349.29|351.88|349.08|0
1649833160000|2022-04-13 06:59:20|351.77|348.97|351.44|348.64|351.77|348.97|351.44|348.64|0
1649833170000|2022-04-13 06:59:30|351.22|348.42|351.22|348.42|351.22|348.42|351.22|348.42|0
1649833180000|2022-04-13 06:59:40|351.44|348.64|351.44|348.64|351.44|348.64|351.22|348.42|0
1649833190000|2022-04-13 06:59:50|351.66|348.86|351.66|348.86|351.77|348.97|351.66|348.86|0
1649833200000|2022-04-13 07:00:00|351.44|348.64|352.31|349.51|352.31|349.51|351.44|348.64|0
1649833210000|2022-04-13 07:00:10|352.21|349.41|352.86|350.06|352.86|350.06|352.21|349.41|0
1649833220000|2022-04-13 07:00:20|352.74|349.94|352.96|350.16|353.4|350.6|352.74|349.94|0
1649833230000|2022-04-13 07:00:30|353.4|350.6|353.73|350.93|354.05|351.25|353.4|350.6|0
1649833240000|2022-04-13 07:00:40|353.61|350.81|353.18|350.38|354.05|351.25|353.18|350.38|0
1649833250000|2022-04-13 07:00:50|353.4|350.6|353.61|350.81|353.61|350.81|353.07|350.27|0
1649833260000|2022-04-13 07:01:00|353.4|350.6|352.96|350.16|353.61|350.81|352.96|350.16|0
1649833270000|2022-04-13 07:01:10|352.74|349.94|352.86|350.06|352.86|350.06|352.53|349.73|0
1649833280000|2022-04-13 07:01:20|352.96|350.16|353.73|350.93|353.73|350.93|352.96|350.16|0
1649833290000|2022-04-13 07:01:30|353.61|350.81|352.96|350.16|353.61|350.81|352.96|350.16|0
1649833300000|2022-04-13 07:01:40|352.53|349.73|351.66|348.86|352.53|349.73|351.66|348.86|0
1649833310000|2022-04-13 07:01:50|351.87|349.07|351.01|348.21|351.87|349.07|351.01|348.21|0
1649833320000|2022-04-13 07:02:00|351.22|348.42|350.57|347.77|351.22|348.42|350.14|347.34|0
1649833330000|2022-04-13 07:02:10|350.36|347.56|350.57|347.77|350.57|347.77|350.36|347.56|0
1649833340000|2022-04-13 07:02:20|350.36|347.56|349.92|347.12|350.36|347.56|349.92|347.12|0
1649833350000|2022-04-13 07:02:30|349.71|346.91|349.71|346.91|349.71|346.91|349.71|346.91|0
1649833360000|2022-04-13 07:02:40|349.92|347.12|349.92|347.12|350.14|347.34|349.92|347.12|0
1649833370000|2022-04-13 07:02:50|349.71|346.91|349.92|347.12|349.92|347.12|349.6|346.8|0
1649833380000|2022-04-13 07:03:00|350.36|347.56|349.71|346.91|350.36|347.56|349.71|346.91|0
1649833390000|2022-04-13 07:03:10|349.49|346.69|349.92|347.12|349.92|347.12|349.49|346.69|0
1649833400000|2022-04-13 07:03:20|349.71|346.91|349.7|346.9|349.71|346.91|349.49|346.69|0
1649833410000|2022-04-13 07:03:30|349.49|346.69|349.7|346.9|349.7|346.9|349.49|346.69|0
1649833420000|2022-04-13 07:03:40|349.27|346.47|349.7|346.9|349.7|346.9|349.27|346.47|0
1649833430000|2022-04-13 07:03:50|349.6|346.8|349.38|346.58|349.6|346.8|349.38|346.58|0
1649833440000|2022-04-13 07:04:00|349.6|346.8|350.14|347.34|350.14|347.34|349.6|346.8|0
1649833450000|2022-04-13 07:04:10|350.9|348.1|351.87|349.07|351.87|349.07|350.9|348.1|0
1649833460000|2022-04-13 07:04:20|351.77|348.97|351.66|348.86|351.77|348.97|351.66|348.86|0
1649833470000|2022-04-13 07:04:30|352.09|349.29|352.74|349.94|352.74|349.94|352.09|349.29|0
1649833480000|2022-04-13 07:04:40|353.18|350.38|353.4|350.6|353.4|350.6|352.96|350.16|0
1649833490000|2022-04-13 07:04:50|353.51|350.71|353.83|351.03|353.83|351.03|353.51|350.71|0
1649833500000|2022-04-13 07:05:00|352.98|350.58|352.76|350.36|352.98|350.58|352.22|349.82|0
1649833510000|2022-04-13 07:05:10|352.98|350.58|353.2|350.8|353.2|350.8|352.98|350.58|0
1649833520000|2022-04-13 07:05:20|353.41|351.01|353.2|350.8|353.41|351.01|352.98|350.58|0
1649833530000|2022-04-13 07:05:30|353.63|351.23|353.41|351.01|353.63|351.23|353.41|351.01|0
1649833540000|2022-04-13 07:05:40|353.63|351.23|354.07|351.67|354.07|351.67|353.63|351.23|0
1649833550000|2022-04-13 07:05:50|354.28|351.88|355.15|352.75|355.15|352.75|354.28|351.88|0
1649833560000|2022-04-13 07:06:00|355.37|352.97|355.37|352.97|355.59|353.19|355.15|352.75|0
1649833570000|2022-04-13 07:06:10|355.15|352.75|355.49|353.09|355.49|353.09|355.15|352.75|0
1649833580000|2022-04-13 07:06:20|355.59|353.19|356.14|353.74|356.14|353.74|355.59|353.19|0
1649833590000|2022-04-13 07:06:30|356.03|353.63|355.59|353.19|356.03|353.63|355.59|353.19|0
1649833600000|2022-04-13 07:06:40|354.94|352.54|354.94|352.54|354.94|352.54|354.61|352.21|0
1649833610000|2022-04-13 07:06:50|355.15|352.75|354.94|352.54|355.15|352.75|354.94|352.54|0
1649833620000|2022-04-13 07:07:00|355.15|352.75|356.03|353.63|356.03|353.63|355.15|352.75|0
1649833630000|2022-04-13 07:07:10|355.81|353.41|356.24|353.84|356.24|353.84|355.7|353.3|0
1649833640000|2022-04-13 07:07:20|356.03|353.63|357.34|354.94|357.34|354.94|356.03|353.63|0
1649833650000|2022-04-13 07:07:30|357.55|355.15|357.77|355.37|357.77|355.37|357.34|354.94|0
1649833660000|2022-04-13 07:07:40|357.55|355.15|357.99|355.59|357.99|355.59|357.55|355.15|0
1649833670000|2022-04-13 07:07:50|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1649833680000|2022-04-13 07:08:00|357.77|355.37|357.77|355.37|357.77|355.37|357.12|354.72|0
1649833690000|2022-04-13 07:08:10|357.23|354.83|357.34|354.94|357.34|354.94|357.12|354.72|0
1649833700000|2022-04-13 07:08:20|356.9|354.5|357.12|354.72|357.12|354.72|356.9|354.5|0
1649833710000|2022-04-13 07:08:30|357.67|355.27|357.77|355.37|357.77|355.37|357.55|355.15|0
1649833720000|2022-04-13 07:08:40|357.99|355.59|358.21|355.81|358.21|355.81|357.99|355.59|0
1649833730000|2022-04-13 07:08:50|357.99|355.59|357.99|355.59|357.99|355.59|357.77|355.37|0
1649833740000|2022-04-13 07:09:00|358.1|355.7|357.34|354.94|358.1|355.7|357.34|354.94|0
1649833750000|2022-04-13 07:09:10|357.99|355.59|358.21|355.81|358.21|355.81|357.99|355.59|0
1649833760000|2022-04-13 07:09:20|358.43|356.03|358.65|356.25|358.65|356.25|358.32|355.92|0
1649833770000|2022-04-13 07:09:30|358.43|356.03|358.65|356.25|358.65|356.25|358.43|356.03|0
1649833780000|2022-04-13 07:09:40|358.43|356.03|358.1|355.7|358.43|356.03|358.1|355.7|0
1649833790000|2022-04-13 07:09:50|357.99|355.59|357.99|355.59|357.99|355.59|357.77|355.37|0
1649833800000|2022-04-13 07:10:00|358.21|355.81|357.77|355.37|358.65|356.25|357.77|355.37|0
1649833810000|2022-04-13 07:10:10|357.99|355.59|357.77|355.37|357.99|355.59|357.77|355.37|0
1649833820000|2022-04-13 07:10:20|357.99|355.59|357.12|354.72|357.99|355.59|357.12|354.72|0
1649833830000|2022-04-13 07:10:30|357.34|354.94|357.99|355.59|357.99|355.59|357.34|354.94|0
1649833840000|2022-04-13 07:10:40|357.77|355.37|356.68|354.28|357.77|355.37|356.68|354.28|0
1649833850000|2022-04-13 07:10:50|356.9|354.5|356.68|354.28|356.9|354.5|356.68|354.28|0
1649833860000|2022-04-13 07:11:00|356.24|353.84|356.9|354.5|356.9|354.5|356.03|353.63|0
1649833870000|2022-04-13 07:11:10|357.12|354.72|356.68|354.28|357.23|354.83|356.68|354.28|0
1649833880000|2022-04-13 07:11:20|357.01|354.61|357.12|354.72|357.23|354.83|357.01|354.61|0
1649833890000|2022-04-13 07:11:30|357.33|354.93|357.77|355.37|357.77|355.37|357.33|354.93|0
1649833900000|2022-04-13 07:11:40|357.99|355.59|358.1|355.7|358.1|355.7|357.99|355.59|0
1649833910000|2022-04-13 07:11:50|357.99|355.59|358.21|355.81|358.21|355.81|357.89|355.49|0
1649833920000|2022-04-13 07:12:00|358.43|356.03|358.21|355.81|358.43|356.03|358.21|355.81|0
1649833930000|2022-04-13 07:12:10|358.65|356.25|357.99|355.59|358.65|356.25|357.99|355.59|0
1649833940000|2022-04-13 07:12:20|357.55|355.15|357.33|354.93|357.55|355.15|357.12|354.72|0
1649833950000|2022-04-13 07:12:30|357.55|355.15|357.67|355.27|357.77|355.37|357.55|355.15|0
1649833960000|2022-04-13 07:12:40|357.55|355.15|357.77|355.37|357.99|355.59|357.55|355.15|0
1649833970000|2022-04-13 07:12:50|357.55|355.15|357.33|354.93|357.55|355.15|357.33|354.93|0
1649833980000|2022-04-13 07:13:00|356.68|354.28|357.01|354.61|357.23|354.83|356.68|354.28|0
1649833990000|2022-04-13 07:13:10|356.68|354.28|356.57|354.17|356.68|354.28|356.57|354.17|0
1649834000000|2022-04-13 07:13:20|356.68|354.28|357.12|354.72|357.12|354.72|356.46|354.06|0
1649834010000|2022-04-13 07:13:30|356.9|354.5|356.57|354.17|356.9|354.5|356.57|354.17|0
1649834020000|2022-04-13 07:13:40|356.46|354.06|356.57|354.17|356.57|354.17|356.24|353.84|0
1649834030000|2022-04-13 07:13:50|356.68|354.28|356.46|354.06|356.68|354.28|356.24|353.84|0
1649834040000|2022-04-13 07:14:00|356.36|353.96|355.81|353.41|356.36|353.96|355.81|353.41|0
1649834050000|2022-04-13 07:14:10|355.7|353.3|355.59|353.19|355.81|353.41|355.59|353.19|0
1649834060000|2022-04-13 07:14:20|355.81|353.41|355.7|353.3|356.02|353.62|355.7|353.3|0
1649834070000|2022-04-13 07:14:30|355.59|353.19|355.81|353.41|355.81|353.41|355.59|353.19|0
1649834080000|2022-04-13 07:14:40|356.02|353.62|356.24|353.84|356.24|353.84|356.02|353.62|0
1649834090000|2022-04-13 07:14:50|356.46|354.06|356.9|354.5|357.12|354.72|356.46|354.06|0
1649834100000|2022-04-13 07:15:00|357.01|354.61|357.12|354.72|357.33|354.93|357.01|354.61|0
1649834110000|2022-04-13 07:15:10|357.23|354.83|357.55|355.15|357.55|355.15|357.23|354.83|0
1649834120000|2022-04-13 07:15:20|357.33|354.93|356.9|354.5|357.33|354.93|356.9|354.5|0
1649834130000|2022-04-13 07:15:30|357.01|354.61|357.12|354.72|357.12|354.72|357.01|354.61|0
1649834140000|2022-04-13 07:15:40|356.9|354.5|356.24|353.84|357.12|354.72|356.24|353.84|0
1649834150000|2022-04-13 07:15:50|356.46|354.06|356.24|353.84|356.46|354.06|356.24|353.84|0
1649834160000|2022-04-13 07:16:00|356.02|353.62|355.81|353.41|356.24|353.84|355.81|353.41|0
1649834170000|2022-04-13 07:16:10|354.93|352.53|354.72|352.32|354.93|352.53|354.72|352.32|0
1649834180000|2022-04-13 07:16:20|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1649834190000|2022-04-13 07:16:30|354.72|352.32|354.61|352.21|354.83|352.43|354.61|352.21|0
1649834200000|2022-04-13 07:16:40|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1649834210000|2022-04-13 07:16:50|354.18|351.78|354.18|351.78|354.28|351.88|354.06|351.66|0
1649834220000|2022-04-13 07:17:00|354.06|351.66|353.84|351.44|354.06|351.66|353.84|351.44|0
1649834230000|2022-04-13 07:17:10|353.41|351.01|353.19|350.79|353.63|351.23|353.19|350.79|0
1649834240000|2022-04-13 07:17:20|353.63|351.23|353.41|351.01|353.63|351.23|353.41|351.01|0
1649834250000|2022-04-13 07:17:30|352.76|350.36|353.19|350.79|353.19|350.79|352.76|350.36|0
1649834260000|2022-04-13 07:17:40|353.3|350.9|353.41|351.01|353.41|351.01|353.19|350.79|0
1649834270000|2022-04-13 07:17:50|353.19|350.79|353.84|351.44|353.84|351.44|353.19|350.79|0
1649834280000|2022-04-13 07:18:00|353.63|351.23|353.63|351.23|354.06|351.66|353.63|351.23|0
1649834290000|2022-04-13 07:18:10|353.74|351.34|353.84|351.44|353.96|351.56|353.41|351.01|0
1649834300000|2022-04-13 07:18:20|354.17|351.77|354.06|351.66|354.17|351.77|354.06|351.66|0
1649834310000|2022-04-13 07:18:30|353.96|351.56|353.84|351.44|353.96|351.56|353.63|351.23|0
1649834320000|2022-04-13 07:18:40|353.96|351.56|353.63|351.23|354.06|351.66|353.63|351.23|0
1649834330000|2022-04-13 07:18:50|353.41|351.01|353.63|351.23|353.74|351.34|353.41|351.01|0
1649834340000|2022-04-13 07:19:00|353.84|351.44|354.28|351.88|354.28|351.88|353.84|351.44|0
1649834350000|2022-04-13 07:19:10|354.71|352.31|354.83|352.43|354.83|352.43|354.71|352.31|0
1649834360000|2022-04-13 07:19:20|354.93|352.53|354.93|352.53|355.15|352.75|354.71|352.31|0
1649834370000|2022-04-13 07:19:30|354.71|352.31|355.37|352.97|355.59|353.19|354.71|352.31|0
1649834380000|2022-04-13 07:19:40|355.59|353.19|355.8|353.4|355.8|353.4|355.59|353.19|0
1649834390000|2022-04-13 07:19:50|354.71|352.31|355.37|352.97|355.37|352.97|354.71|352.31|0
1649834400000|2022-04-13 07:20:00|355.48|353.08|355.59|353.19|355.8|353.4|355.48|353.08|0
1649834410000|2022-04-13 07:20:10|355.37|352.97|354.71|352.31|355.37|352.97|354.5|352.1|0
1649834420000|2022-04-13 07:20:20|354.5|352.1|354.5|352.1|354.71|352.31|354.5|352.1|0
1649834430000|2022-04-13 07:20:30|354.61|352.21|355.15|352.75|355.15|352.75|354.61|352.21|0
1649834440000|2022-04-13 07:20:40|354.93|352.53|354.61|352.21|354.93|352.53|354.61|352.21|0
1649834450000|2022-04-13 07:20:50|354.5|352.1|353.63|351.23|354.5|352.1|353.63|351.23|0
1649834460000|2022-04-13 07:21:00|353.19|350.79|352.76|350.36|353.19|350.79|352.76|350.36|0
1649834470000|2022-04-13 07:21:10|352.32|349.92|352.32|349.92|352.32|349.92|352.1|349.7|0
1649834480000|2022-04-13 07:21:20|352.43|350.03|352.87|350.47|352.87|350.47|352.43|350.03|0
1649834490000|2022-04-13 07:21:30|352.65|350.25|352.97|350.57|352.97|350.57|352.65|350.25|0
1649834500000|2022-04-13 07:21:40|352.87|350.47|352.32|349.92|352.97|350.57|352.32|349.92|0
1649834510000|2022-04-13 07:21:50|352.1|349.7|351.67|349.27|352.1|349.7|351.67|349.27|0
1649834520000|2022-04-13 07:22:00|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1649834530000|2022-04-13 07:22:10|351.13|348.73|350.7|348.3|351.13|348.73|350.15|347.75|0
1649834540000|2022-04-13 07:22:20|350.58|348.18|350.37|347.97|350.58|348.18|350.37|347.97|0
1649834550000|2022-04-13 07:22:30|350.58|348.18|350.8|348.4|350.8|348.4|350.58|348.18|0
1649834560000|2022-04-13 07:22:40|351.23|348.83|351.45|349.05|351.67|349.27|351.23|348.83|0
1649834570000|2022-04-13 07:22:50|351.02|348.62|351.78|349.38|352.1|349.7|351.02|348.62|0
1649834580000|2022-04-13 07:23:00|352.22|349.82|352.54|350.14|352.75|350.35|352.22|349.82|0
1649834590000|2022-04-13 07:23:10|353.19|350.79|353.41|351.01|353.41|351.01|353.19|350.79|0
1649834600000|2022-04-13 07:23:20|353.62|351.22|353.3|350.9|353.62|351.22|353.3|350.9|0
1649834610000|2022-04-13 07:23:30|353.19|350.79|353.62|351.22|353.62|351.22|353.19|350.79|0
1649834620000|2022-04-13 07:23:40|353.41|351.01|352.97|350.57|353.62|351.22|352.97|350.57|0
1649834630000|2022-04-13 07:23:50|353.41|351.01|354.28|351.88|354.28|351.88|353.41|351.01|0
1649834640000|2022-04-13 07:24:00|354.5|352.1|354.93|352.53|354.93|352.53|354.28|351.88|0
1649834650000|2022-04-13 07:24:10|354.83|352.43|354.93|352.53|354.93|352.53|354.71|352.31|0
1649834660000|2022-04-13 07:24:20|353.84|351.44|353.19|350.79|353.84|351.44|353.19|350.79|0
1649834670000|2022-04-13 07:24:30|353.62|351.22|353.62|351.22|353.84|351.44|353.41|351.01|0
1649834680000|2022-04-13 07:24:40|354.06|351.66|353.96|351.56|354.06|351.66|353.84|351.44|0
1649834690000|2022-04-13 07:24:50|353.74|351.34|353.41|351.01|353.84|351.44|353.41|351.01|0
1649834700000|2022-04-13 07:25:00|353.19|350.79|353.84|351.44|353.84|351.44|353.19|350.79|0
1649834710000|2022-04-13 07:25:10|354.28|351.88|354.61|352.21|354.61|352.21|354.28|351.88|0
1649834720000|2022-04-13 07:25:20|354.49|352.09|354.71|352.31|354.71|352.31|354.28|351.88|0
1649834730000|2022-04-13 07:25:30|354.28|351.88|354.49|352.09|354.49|352.09|354.28|351.88|0
1649834740000|2022-04-13 07:25:40|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1649834750000|2022-04-13 07:25:50|353.84|351.44|353.84|351.44|353.95|351.55|353.84|351.44|0
1649834760000|2022-04-13 07:26:00|353.95|351.55|353.84|351.44|353.95|351.55|353.84|351.44|0
1649834770000|2022-04-13 07:26:10|353.95|351.55|354.06|351.66|354.06|351.66|353.84|351.44|0
1649834780000|2022-04-13 07:26:20|353.95|351.55|354.49|352.09|354.49|352.09|353.95|351.55|0
1649834790000|2022-04-13 07:26:30|354.61|352.21|354.17|351.77|354.61|352.21|354.17|351.77|0
1649834800000|2022-04-13 07:26:40|354.06|351.66|354.28|351.88|354.28|351.88|353.84|351.44|0
1649834810000|2022-04-13 07:26:50|354.39|351.99|354.49|352.09|354.49|352.09|354.39|351.99|0
1649834820000|2022-04-13 07:27:00|354.28|351.88|353.95|351.55|354.28|351.88|353.62|351.22|0
1649834830000|2022-04-13 07:27:10|354.06|351.66|354.06|351.66|354.28|351.88|354.06|351.66|0
1649834840000|2022-04-13 07:27:20|354.49|352.09|354.17|351.77|354.49|352.09|354.17|351.77|0
1649834850000|2022-04-13 07:27:30|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1649834860000|2022-04-13 07:27:40|354.49|352.09|354.49|352.09|354.71|352.31|354.49|352.09|0
1649834870000|2022-04-13 07:27:50|354.28|351.88|353.62|351.22|354.28|351.88|353.62|351.22|0
1649834880000|2022-04-13 07:28:00|353.74|351.34|352.75|350.35|353.74|351.34|352.75|350.35|0
1649834890000|2022-04-13 07:28:10|352.1|349.7|351.67|349.27|352.1|349.7|351.67|349.27|0
1649834900000|2022-04-13 07:28:20|351.78|349.38|352.1|349.7|352.1|349.7|351.78|349.38|0
1649834910000|2022-04-13 07:28:30|351.88|349.48|352.87|350.47|352.87|350.47|351.88|349.48|0
1649834920000|2022-04-13 07:28:40|352.97|350.57|352.97|350.57|352.97|350.57|352.75|350.35|0
1649834930000|2022-04-13 07:28:50|352.87|350.47|352.97|350.57|352.97|350.57|352.87|350.47|0
1649834940000|2022-04-13 07:29:00|353.19|350.79|353.95|351.55|353.95|351.55|352.97|350.57|0
1649834950000|2022-04-13 07:29:10|353.62|351.22|353.84|351.44|354.17|351.77|353.62|351.22|0
1649834960000|2022-04-13 07:29:20|353.74|351.34|353.3|350.9|353.74|351.34|353.3|350.9|0
1649834970000|2022-04-13 07:29:30|353.08|350.68|352.87|350.47|353.08|350.68|352.87|350.47|0
1649834980000|2022-04-13 07:29:40|352.75|350.35|353.52|351.12|353.52|351.12|352.75|350.35|0
1649834990000|2022-04-13 07:29:50|353.62|351.22|353.41|351.01|353.84|351.44|353.41|351.01|0
1649835000000|2022-04-13 07:30:00|353.3|350.9|354.28|351.88|354.28|351.88|353.3|350.9|0
1649835020000|2022-04-13 07:30:20|354.39|351.99|354.06|351.66|354.39|351.99|354.06|351.66|0
1649835030000|2022-04-13 07:30:30|354.28|351.88|354.28|351.88|354.49|352.09|354.28|351.88|0
1649835040000|2022-04-13 07:30:40|354.39|351.99|353.84|351.44|354.39|351.99|353.84|351.44|0
1649835050000|2022-04-13 07:30:50|353.95|351.55|354.49|352.09|354.49|352.09|353.84|351.44|0
1649835060000|2022-04-13 07:31:00|354.28|351.88|354.49|352.09|354.49|352.09|354.06|351.66|0
1649835070000|2022-04-13 07:31:10|354.93|352.53|354.93|352.53|354.93|352.53|354.71|352.31|0
1649835080000|2022-04-13 07:31:20|355.15|352.75|355.8|353.4|355.8|353.4|355.15|352.75|0
1649835090000|2022-04-13 07:31:30|356.02|353.62|356.24|353.84|356.24|353.84|356.02|353.62|0
1649835100000|2022-04-13 07:31:40|356.46|354.06|356.24|353.84|356.46|354.06|356.24|353.84|0
1649835110000|2022-04-13 07:31:50|356.02|353.62|356.13|353.73|356.13|353.73|356.02|353.62|0
1649835120000|2022-04-13 07:32:00|356.24|353.84|355.58|353.18|356.24|353.84|355.58|353.18|0
1649835130000|2022-04-13 07:32:10|355.91|353.51|356.02|353.62|356.02|353.62|355.7|353.3|0
1649835140000|2022-04-13 07:32:20|356.24|353.84|356.24|353.84|356.24|353.84|356.24|353.84|0
1649835150000|2022-04-13 07:32:30|356.02|353.62|355.8|353.4|356.02|353.62|355.8|353.4|0
1649835160000|2022-04-13 07:32:40|355.58|353.18|354.71|352.31|355.58|353.18|354.71|352.31|0
1649835170000|2022-04-13 07:32:50|354.49|352.09|354.93|352.53|354.93|352.53|354.49|352.09|0
1649835180000|2022-04-13 07:33:00|354.71|352.31|354.39|351.99|354.71|352.31|354.27|351.87|0
1649835190000|2022-04-13 07:33:10|354.27|351.87|354.71|352.31|354.71|352.31|354.27|351.87|0
1649835200000|2022-04-13 07:33:20|355.15|352.75|355.15|352.75|355.15|352.75|355.15|352.75|0
1649835210000|2022-04-13 07:33:30|354.93|352.53|355.26|352.86|355.36|352.96|354.93|352.53|0
1649835220000|2022-04-13 07:33:40|355.15|352.75|355.26|352.86|355.26|352.86|354.93|352.53|0
1649835230000|2022-04-13 07:33:50|355.58|353.18|354.93|352.53|355.58|353.18|354.93|352.53|0
1649835240000|2022-04-13 07:34:00|355.26|352.86|355.7|353.3|355.7|353.3|355.26|352.86|0
1649835250000|2022-04-13 07:34:10|355.8|353.4|355.36|352.96|355.8|353.4|355.36|352.96|0
1649835260000|2022-04-13 07:34:20|355.58|353.18|355.8|353.4|355.8|353.4|355.58|353.18|0
1649835270000|2022-04-13 07:34:30|355.58|353.18|355.58|353.18|355.8|353.4|355.36|352.96|0
1649835280000|2022-04-13 07:34:40|355.36|352.96|354.93|352.53|355.58|353.18|354.93|352.53|0
1649835290000|2022-04-13 07:34:50|354.71|352.31|355.15|352.75|355.26|352.86|354.71|352.31|0
1649835300000|2022-04-13 07:35:00|354.93|352.53|355.15|352.75|355.15|352.75|354.71|352.31|0
1649835310000|2022-04-13 07:35:10|355.04|352.64|354.61|352.21|355.04|352.64|354.49|352.09|0
1649835320000|2022-04-13 07:35:20|354.49|352.09|354.17|351.77|354.49|352.09|354.17|351.77|0
1649835330000|2022-04-13 07:35:30|353.19|350.79|352.65|350.25|353.19|350.79|352.43|350.03|0
1649835340000|2022-04-13 07:35:40|352.97|350.57|351.88|349.48|352.97|350.57|351.88|349.48|0
1649835350000|2022-04-13 07:35:50|351.66|349.26|352.1|349.7|352.32|349.92|351.66|349.26|0
1649835360000|2022-04-13 07:36:00|351.99|349.59|351.99|349.59|352.32|349.92|351.99|349.59|0
1649835370000|2022-04-13 07:36:10|352.1|349.7|351.88|349.48|352.1|349.7|351.78|349.38|0
1649835380000|2022-04-13 07:36:20|352.53|350.13|352.86|350.46|352.86|350.46|352.53|350.13|0
1649835390000|2022-04-13 07:36:30|353.19|350.79|353.84|351.44|353.84|351.44|353.19|350.79|0
1649835400000|2022-04-13 07:36:40|353.95|351.55|353.62|351.22|353.95|351.55|353.62|351.22|0
1649835410000|2022-04-13 07:36:50|353.4|351|353.84|351.44|354.06|351.66|353.4|351|0
1649835420000|2022-04-13 07:37:00|352.97|350.57|352.97|350.57|352.97|350.57|352.21|349.81|0
1649835430000|2022-04-13 07:37:10|353.19|350.79|353.19|350.79|353.4|351|353.19|350.79|0
1649835440000|2022-04-13 07:37:20|352.97|350.57|352.75|350.35|353.19|350.79|352.75|350.35|0
1649835450000|2022-04-13 07:37:30|352.97|350.57|352.75|350.35|352.97|350.57|352.75|350.35|0
1649835460000|2022-04-13 07:37:40|352.53|350.13|352.1|349.7|352.53|350.13|352.1|349.7|0
1649835470000|2022-04-13 07:37:50|352.32|349.92|352.53|350.13|352.53|350.13|352.32|349.92|0
1649835480000|2022-04-13 07:38:00|352.1|349.7|352.43|350.03|352.43|350.03|352.1|349.7|0
1649835490000|2022-04-13 07:38:10|352.53|350.13|352.32|349.92|352.75|350.35|352.32|349.92|0
1649835500000|2022-04-13 07:38:20|352.43|350.03|352.65|350.25|352.65|350.25|352.43|350.03|0
1649835510000|2022-04-13 07:38:30|352.53|350.13|353.18|350.78|353.18|350.78|352.53|350.13|0
1649835520000|2022-04-13 07:38:40|352.75|350.35|352.53|350.13|352.75|350.35|352.53|350.13|0
1649835530000|2022-04-13 07:38:50|352.32|349.92|352.32|349.92|352.32|349.92|352.1|349.7|0
1649835540000|2022-04-13 07:39:00|352.1|349.7|351.66|349.26|352.1|349.7|351.66|349.26|0
1649835550000|2022-04-13 07:39:10|351.88|349.48|351.78|349.38|352.1|349.7|351.78|349.38|0
1649835560000|2022-04-13 07:39:20|351.45|349.05|351.34|348.94|351.45|349.05|351.34|348.94|0
1649835570000|2022-04-13 07:39:30|351.23|348.83|351.45|349.05|351.45|349.05|351.23|348.83|0
1649835580000|2022-04-13 07:39:40|351.34|348.94|351.66|349.26|351.66|349.26|351.34|348.94|0
1649835590000|2022-04-13 07:39:50|351.45|349.05|352.21|349.81|352.21|349.81|351.45|349.05|0
1649835600000|2022-04-13 07:40:00|352.1|349.7|352.53|350.13|352.53|350.13|352.1|349.7|0
1649835620000|2022-04-13 07:40:20|351.88|349.48|351.66|349.26|351.99|349.59|351.66|349.26|0
1649835630000|2022-04-13 07:40:30|351.78|349.38|351.45|349.05|351.78|349.38|351.45|349.05|0
1649835640000|2022-04-13 07:40:40|351.56|349.16|351.66|349.26|351.66|349.26|351.56|349.16|0
1649835650000|2022-04-13 07:40:50|352.06|349.66|351.94|349.54|352.06|349.66|351.73|349.33|0
1649835660000|2022-04-13 07:41:00|350.37|347.97|350.59|348.19|350.59|348.19|350.37|347.97|0
1649835670000|2022-04-13 07:41:10|350.7|348.3|350.15|347.75|350.7|348.3|350.15|347.75|0
1649835680000|2022-04-13 07:41:20|349.93|347.53|349.28|346.88|350.15|347.75|349.28|346.88|0
1649835690000|2022-04-13 07:41:30|349.39|346.99|348.74|346.34|349.72|347.32|348.74|346.34|0
1649835700000|2022-04-13 07:41:40|349.06|346.66|349.06|346.66|349.06|346.66|348.84|346.44|0
1649835710000|2022-04-13 07:41:50|349.72|347.32|349.28|346.88|349.72|347.32|349.28|346.88|0
1649835720000|2022-04-13 07:42:00|349.39|346.99|349.17|346.77|349.39|346.99|349.06|346.66|0
1649835730000|2022-04-13 07:42:10|349.28|346.88|349.93|347.53|349.93|347.53|349.28|346.88|0
1649835740000|2022-04-13 07:42:20|350.15|347.75|350.05|347.65|350.15|347.75|349.93|347.53|0
1649835750000|2022-04-13 07:42:30|349.72|347.32|349.61|347.21|349.93|347.53|349.61|347.21|0
1649835760000|2022-04-13 07:42:40|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1649835770000|2022-04-13 07:42:50|349.28|346.88|349.5|347.1|349.5|347.1|349.06|346.66|0
1649835780000|2022-04-13 07:43:00|349.72|347.32|349.28|346.88|349.72|347.32|349.28|346.88|0
1649835790000|2022-04-13 07:43:10|349.5|347.1|349.28|346.88|349.5|347.1|349.28|346.88|0
1649835800000|2022-04-13 07:43:20|349.39|346.99|349.5|347.1|349.5|347.1|349.28|346.88|0
1649835810000|2022-04-13 07:43:30|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1649835820000|2022-04-13 07:43:40|349.5|347.1|349.06|346.66|349.5|347.1|349.06|346.66|0
1649835830000|2022-04-13 07:43:50|349.28|346.88|349.28|346.88|349.5|347.1|349.28|346.88|0
1649835840000|2022-04-13 07:44:00|349.06|346.66|349.17|346.77|349.17|346.77|349.06|346.66|0
1649835850000|2022-04-13 07:44:10|349.28|346.88|349.5|347.1|349.5|347.1|349.28|346.88|0
1649835880000|2022-04-13 07:44:40|349.28|346.88|348.84|346.44|349.28|346.88|348.84|346.44|0
1649835890000|2022-04-13 07:44:50|348.95|346.55|348.95|346.55|349.06|346.66|348.95|346.55|0
1649835900000|2022-04-13 07:45:00|348.84|346.44|349.06|346.66|349.06|346.66|348.84|346.44|0
1649835910000|2022-04-13 07:45:10|348.84|346.44|348.84|346.44|348.84|346.44|348.84|346.44|0
1649835920000|2022-04-13 07:45:20|348.62|346.22|348.95|346.55|348.95|346.55|348.4|346|0
1649835930000|2022-04-13 07:45:30|349.17|346.77|349.06|346.66|349.71|347.31|349.06|346.66|0
1649835940000|2022-04-13 07:45:40|349.28|346.88|349.5|347.1|349.5|347.1|349.17|346.77|0
1649835950000|2022-04-13 07:45:50|349.39|346.99|349.5|347.1|349.61|347.21|349.39|346.99|0
1649835960000|2022-04-13 07:46:00|349.61|347.21|349.5|347.1|349.61|347.21|349.5|347.1|0
1649835970000|2022-04-13 07:46:10|349.39|346.99|349.28|346.88|349.39|346.99|349.28|346.88|0
1649835980000|2022-04-13 07:46:20|349.5|347.1|349.5|347.1|349.61|347.21|349.5|347.1|0
1649835990000|2022-04-13 07:46:30|349.28|346.88|349.39|346.99|349.5|347.1|349.28|346.88|0
1649836000000|2022-04-13 07:46:40|349.5|347.1|349.61|347.21|349.61|347.21|349.5|347.1|0
1649836010000|2022-04-13 07:46:50|349.5|347.1|348.84|346.44|349.5|347.1|348.62|346.22|0
1649836020000|2022-04-13 07:47:00|349.06|346.66|348.62|346.22|349.06|346.66|348.62|346.22|0
1649836030000|2022-04-13 07:47:10|348.4|346|348.62|346.22|348.62|346.22|348.19|345.79|0
1649836040000|2022-04-13 07:47:20|348.74|346.34|348.84|346.44|349.28|346.88|348.74|346.34|0
1649836050000|2022-04-13 07:47:30|348.95|346.55|348.84|346.44|348.95|346.55|348.84|346.44|0
1649836060000|2022-04-13 07:47:40|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1649836070000|2022-04-13 07:47:50|348.84|346.44|348.4|346|348.84|346.44|348.4|346|0
1649836080000|2022-04-13 07:48:00|348.19|345.79|348.4|346|348.4|346|348.19|345.79|0
1649836090000|2022-04-13 07:48:10|348.52|346.12|348.52|346.12|348.52|346.12|348.52|346.12|0
1649836100000|2022-04-13 07:48:20|348.4|346|348.62|346.22|348.62|346.22|348.4|346|0
1649836110000|2022-04-13 07:48:30|348.4|346|348.84|346.44|348.84|346.44|348.4|346|0
1649836120000|2022-04-13 07:48:40|348.52|346.12|348.62|346.22|348.62|346.22|348.52|346.12|0
1649836130000|2022-04-13 07:48:50|348.52|346.12|348.4|346|348.62|346.22|348.4|346|0
1649836140000|2022-04-13 07:49:00|348.52|346.12|347.97|345.57|348.52|346.12|347.97|345.57|0
1649836150000|2022-04-13 07:49:10|347.86|345.46|347.86|345.46|347.86|345.46|347.75|345.35|0
1649836160000|2022-04-13 07:49:20|347.97|345.57|348.08|345.68|348.08|345.68|347.75|345.35|0
1649836170000|2022-04-13 07:49:30|348.4|346|348.62|346.22|348.62|346.22|348.3|345.9|0
1649836180000|2022-04-13 07:49:40|348.4|346|348.3|345.9|348.4|346|348.3|345.9|0
1649836190000|2022-04-13 07:49:50|348.19|345.79|348.4|346|348.4|346|348.08|345.68|0
1649836200000|2022-04-13 07:50:00|348.3|345.9|348.19|345.79|348.4|346|348.19|345.79|0
1649836210000|2022-04-13 07:50:10|348.4|346|348.4|346|348.4|346|347.97|345.57|0
1649836220000|2022-04-13 07:50:20|348.18|345.78|348.62|346.22|348.62|346.22|348.08|345.68|0
1649836230000|2022-04-13 07:50:30|348.52|346.12|348.62|346.22|348.84|346.44|348.52|346.12|0
1649836240000|2022-04-13 07:50:40|348.73|346.33|348.18|345.78|348.73|346.33|348.18|345.78|0
1649836250000|2022-04-13 07:50:50|348.84|346.44|349.06|346.66|349.06|346.66|348.84|346.44|0
1649836260000|2022-04-13 07:51:00|348.84|346.44|349.28|346.88|349.28|346.88|348.84|346.44|0
1649836270000|2022-04-13 07:51:10|349.49|347.09|349.39|346.99|349.49|347.09|349.28|346.88|0
1649836280000|2022-04-13 07:51:20|349.28|346.88|348.73|346.33|349.28|346.88|348.73|346.33|0
1649836290000|2022-04-13 07:51:30|348.62|346.22|349.06|346.66|349.06|346.66|348.62|346.22|0
1649836300000|2022-04-13 07:51:40|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1649836310000|2022-04-13 07:51:50|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1649836320000|2022-04-13 07:52:00|349.17|346.77|349.49|347.09|349.49|347.09|349.17|346.77|0
1649836330000|2022-04-13 07:52:10|349.39|346.99|349.39|346.99|349.39|346.99|349.39|346.99|0
1649836340000|2022-04-13 07:52:20|349.49|347.09|349.93|347.53|349.93|347.53|349.49|347.09|0
1649836350000|2022-04-13 07:52:30|349.71|347.31|350.04|347.64|350.04|347.64|349.71|347.31|0
1649836360000|2022-04-13 07:52:40|350.37|347.97|350.81|348.41|350.81|348.41|350.37|347.97|0
1649836370000|2022-04-13 07:52:50|350.92|348.52|351.02|348.62|351.02|348.62|350.81|348.41|0
1649836380000|2022-04-13 07:53:00|350.81|348.41|351.02|348.62|351.24|348.84|350.81|348.41|0
1649836390000|2022-04-13 07:53:10|350.81|348.41|350.37|347.97|350.81|348.41|350.37|347.97|0
1649836400000|2022-04-13 07:53:20|350.48|348.08|350.59|348.19|350.59|348.19|350.37|347.97|0
1649836410000|2022-04-13 07:53:30|350.37|347.97|350.15|347.75|350.37|347.97|350.15|347.75|0
1649836420000|2022-04-13 07:53:40|350.26|347.86|350.15|347.75|350.37|347.97|350.15|347.75|0
1649836430000|2022-04-13 07:53:50|350.48|348.08|350.37|347.97|350.48|348.08|350.37|347.97|0
1649836440000|2022-04-13 07:54:00|349.93|347.53|349.93|347.53|349.93|347.53|349.71|347.31|0
1649836450000|2022-04-13 07:54:10|349.71|347.31|349.93|347.53|349.93|347.53|349.71|347.31|0
1649836460000|2022-04-13 07:54:20|349.71|347.31|349.49|347.09|349.71|347.31|349.49|347.09|0
1649836470000|2022-04-13 07:54:30|349.71|347.31|350.15|347.75|350.15|347.75|349.71|347.31|0
1649836480000|2022-04-13 07:54:40|349.71|347.31|350.15|347.75|350.15|347.75|349.71|347.31|0
1649836490000|2022-04-13 07:54:50|350.04|347.64|350.15|347.75|350.15|347.75|350.04|347.64|0
1649836500000|2022-04-13 07:55:00|350.37|347.97|350.15|347.75|350.37|347.97|350.15|347.75|0
1649836510000|2022-04-13 07:55:10|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1649836520000|2022-04-13 07:55:20|349.71|347.31|349.71|347.31|349.71|347.31|349.71|347.31|0
1649836530000|2022-04-13 07:55:30|349.49|347.09|349.83|347.43|350.04|347.64|349.49|347.09|0
1649836540000|2022-04-13 07:55:40|350.37|347.97|349.71|347.31|350.37|347.97|349.49|347.09|0
1649836550000|2022-04-13 07:55:50|349.93|347.53|349.71|347.31|349.93|347.53|349.71|347.31|0
1649836560000|2022-04-13 07:56:00|349.93|347.53|349.82|347.42|349.93|347.53|349.71|347.31|0
1649836570000|2022-04-13 07:56:10|349.93|347.53|349.49|347.09|349.93|347.53|349.49|347.09|0
1649836580000|2022-04-13 07:56:20|349.27|346.87|349.27|346.87|349.39|346.99|349.27|346.87|0
1649836590000|2022-04-13 07:56:30|349.39|346.99|349.39|346.99|349.49|347.09|349.39|346.99|0
1649836600000|2022-04-13 07:56:40|349.61|347.21|349.93|347.53|349.93|347.53|349.61|347.21|0
1649836610000|2022-04-13 07:56:50|349.71|347.31|349.71|347.31|349.71|347.31|349.71|347.31|0
1649836620000|2022-04-13 07:57:00|349.49|347.09|349.61|347.21|349.61|347.21|349.49|347.09|0
1649836630000|2022-04-13 07:57:10|349.71|347.31|350.59|348.19|350.59|348.19|349.71|347.31|0
1649836640000|2022-04-13 07:57:20|350.7|348.3|350.8|348.4|350.92|348.52|350.7|348.3|0
1649836650000|2022-04-13 07:57:30|350.7|348.3|350.59|348.19|350.7|348.3|350.59|348.19|0
1649836660000|2022-04-13 07:57:40|350.7|348.3|351.02|348.62|351.02|348.62|350.59|348.19|0
1649836670000|2022-04-13 07:57:50|351.9|349.5|351.68|349.28|351.9|349.5|351.57|349.17|0
1649836680000|2022-04-13 07:58:00|351.57|349.17|351.46|349.06|351.9|349.5|351.46|349.06|0
1649836690000|2022-04-13 07:58:10|351.57|349.17|351.79|349.39|351.9|349.5|351.57|349.17|0
1649836700000|2022-04-13 07:58:20|351.68|349.28|351.35|348.95|351.68|349.28|351.35|348.95|0
1649836710000|2022-04-13 07:58:30|351.9|349.5|352.01|349.61|352.01|349.61|351.68|349.28|0
1649836720000|2022-04-13 07:58:40|352.12|349.72|351.68|349.28|352.23|349.83|351.68|349.28|0
1649836730000|2022-04-13 07:58:50|352.01|349.61|351.9|349.5|352.01|349.61|351.68|349.28|0
1649836740000|2022-04-13 07:59:00|352.01|349.61|351.9|349.5|352.01|349.61|351.9|349.5|0
1649836750000|2022-04-13 07:59:10|352.12|349.72|352.34|349.94|352.34|349.94|352.12|349.72|0
1649836760000|2022-04-13 07:59:20|352.23|349.83|351.24|348.84|352.23|349.83|351.24|348.84|0
1649836770000|2022-04-13 07:59:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649836780000|2022-04-13 07:59:40|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649836790000|2022-04-13 07:59:50|351.02|348.62|351.24|348.84|351.35|348.95|351.02|348.62|0
1649836800000|2022-04-13 08:00:00|351.46|349.06|351.24|348.84|351.46|349.06|351.24|348.84|0
1649836810000|2022-04-13 08:00:10|351.46|349.06|351.68|349.28|351.68|349.28|351.46|349.06|0
1649836820000|2022-04-13 08:00:20|351.79|349.39|352.12|349.72|352.12|349.72|351.79|349.39|0
1649836830000|2022-04-13 08:00:30|352.01|349.61|352.01|349.61|352.01|349.61|352.01|349.61|0
1649836840000|2022-04-13 08:00:40|351.9|349.5|351.68|349.28|352.01|349.61|351.68|349.28|0
1649836850000|2022-04-13 08:00:50|351.57|349.17|351.02|348.62|351.68|349.28|351.02|348.62|0
1649836860000|2022-04-13 08:01:00|350.58|348.18|350.48|348.08|350.58|348.18|350.48|348.08|0
1649836870000|2022-04-13 08:01:10|350.15|347.75|350.37|347.97|350.37|347.97|350.15|347.75|0
1649836880000|2022-04-13 08:01:20|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1649836890000|2022-04-13 08:01:30|349.93|347.53|349.71|347.31|349.93|347.53|349.49|347.09|0
1649836900000|2022-04-13 08:01:40|349.49|347.09|349.6|347.2|349.6|347.2|349.49|347.09|0
1649836910000|2022-04-13 08:01:50|349.49|347.09|348.84|346.44|349.49|347.09|348.84|346.44|0
1649836920000|2022-04-13 08:02:00|348.4|346|348.62|346.22|348.62|346.22|348.4|346|0
1649836930000|2022-04-13 08:02:10|348.29|345.89|347.75|345.35|348.29|345.89|347.75|345.35|0
1649836940000|2022-04-13 08:02:20|348.4|346|347.96|345.56|348.4|346|347.96|345.56|0
1649836950000|2022-04-13 08:02:30|347.86|345.46|347.96|345.56|347.96|345.56|347.86|345.46|0
1649836960000|2022-04-13 08:02:40|347.75|345.35|347.75|345.35|347.75|345.35|347.53|345.13|0
1649836970000|2022-04-13 08:02:50|347.53|345.13|347.53|345.13|347.53|345.13|347.31|344.91|0
1649836980000|2022-04-13 08:03:00|347.31|344.91|346.66|344.26|347.31|344.91|346.66|344.26|0
1649836990000|2022-04-13 08:03:10|346.55|344.15|346.44|344.04|346.66|344.26|346.44|344.04|0
1649837000000|2022-04-13 08:03:20|346.66|344.26|346.44|344.04|346.66|344.26|346.44|344.04|0
1649837010000|2022-04-13 08:03:30|346.22|343.82|346.44|344.04|346.44|344.04|346.22|343.82|0
1649837020000|2022-04-13 08:03:40|346.33|343.93|346.55|344.15|346.55|344.15|346.33|343.93|0
1649837030000|2022-04-13 08:03:50|346.44|344.04|346.87|344.47|346.87|344.47|346.44|344.04|0
1649837040000|2022-04-13 08:04:00|347.31|344.91|347.53|345.13|347.53|345.13|347.31|344.91|0
1649837050000|2022-04-13 08:04:10|347.42|345.02|347.31|344.91|347.42|345.02|347.31|344.91|0
1649837060000|2022-04-13 08:04:20|347.09|344.69|347.53|345.13|347.53|345.13|347.09|344.69|0
1649837070000|2022-04-13 08:04:30|347.31|344.91|347.96|345.56|347.96|345.56|347.31|344.91|0
1649837080000|2022-04-13 08:04:40|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1649837090000|2022-04-13 08:04:50|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1649837100000|2022-04-13 08:05:00|348.08|345.68|347.64|345.24|348.08|345.68|347.64|345.24|0
1649837110000|2022-04-13 08:05:10|347.74|345.34|347.09|344.69|347.74|345.34|347.09|344.69|0
1649837120000|2022-04-13 08:05:20|346.87|344.47|347.09|344.69|347.2|344.8|346.87|344.47|0
1649837130000|2022-04-13 08:05:30|347.31|344.91|346.22|343.82|347.31|344.91|346.22|343.82|0
1649837140000|2022-04-13 08:05:40|345.78|343.38|345.13|342.73|345.78|343.38|345.13|342.73|0
1649837150000|2022-04-13 08:05:50|345.35|342.95|344.91|342.51|345.35|342.95|344.91|342.51|0
1649837160000|2022-04-13 08:06:00|345.35|342.95|345.13|342.73|345.57|343.17|345.13|342.73|0
1649837170000|2022-04-13 08:06:10|345.35|342.95|345.13|342.73|345.35|342.95|344.91|342.51|0
1649837180000|2022-04-13 08:06:20|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1649837200000|2022-04-13 08:06:40|345.46|343.06|345.13|342.73|345.46|343.06|345.13|342.73|0
1649837210000|2022-04-13 08:06:50|345.35|342.95|345.46|343.06|345.46|343.06|345.35|342.95|0
1649837220000|2022-04-13 08:07:00|345.57|343.17|346|343.6|346.44|344.04|345.57|343.17|0
1649837230000|2022-04-13 08:07:10|345.46|343.06|345.57|343.17|345.57|343.17|345.46|343.06|0
1649837240000|2022-04-13 08:07:20|345.46|343.06|345.68|343.28|345.78|343.38|345.46|343.06|0
1649837250000|2022-04-13 08:07:30|345.78|343.38|345.68|343.28|346|343.6|345.57|343.17|0
1649837260000|2022-04-13 08:07:40|345.35|342.95|345.46|343.06|345.57|343.17|345.35|342.95|0
1649837270000|2022-04-13 08:07:50|345.57|343.17|345.35|342.95|345.57|343.17|345.13|342.73|0
1649837280000|2022-04-13 08:08:00|344.7|342.3|345.35|342.95|345.35|342.95|344.7|342.3|0
1649837290000|2022-04-13 08:08:10|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1649837300000|2022-04-13 08:08:20|345.57|343.17|345.35|342.95|345.57|343.17|345.35|342.95|0
1649837310000|2022-04-13 08:08:30|345.57|343.17|345.35|342.95|345.57|343.17|345.35|342.95|0
1649837320000|2022-04-13 08:08:40|345.03|342.63|345.13|342.73|345.13|342.73|344.91|342.51|0
1649837330000|2022-04-13 08:08:50|344.91|342.51|345.03|342.63|345.13|342.73|344.91|342.51|0
1649837340000|2022-04-13 08:09:00|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1649837350000|2022-04-13 08:09:10|345.35|342.95|345.57|343.17|345.57|343.17|345.35|342.95|0
1649837360000|2022-04-13 08:09:20|345.35|342.95|345.35|342.95|345.57|343.17|345.35|342.95|0
1649837370000|2022-04-13 08:09:30|345.57|343.17|346|343.6|346|343.6|345.57|343.17|0
1649837380000|2022-04-13 08:09:40|345.78|343.38|345.78|343.38|346|343.6|345.78|343.38|0
1649837390000|2022-04-13 08:09:50|345.9|343.5|346|343.6|346|343.6|345.9|343.5|0
1649837400000|2022-04-13 08:10:00|346.22|343.82|345.9|343.5|346.22|343.82|345.9|343.5|0
1649837410000|2022-04-13 08:10:10|346.22|343.82|346.65|344.25|346.65|344.25|346|343.6|0
1649837420000|2022-04-13 08:10:20|346.44|344.04|347.09|344.69|347.09|344.69|346.44|344.04|0
1649837430000|2022-04-13 08:10:30|347.2|344.8|347.2|344.8|347.52|345.12|347.2|344.8|0
1649837440000|2022-04-13 08:10:40|347.42|345.02|346.65|344.25|347.42|345.02|346.65|344.25|0
1649837450000|2022-04-13 08:10:50|346.77|344.37|346.44|344.04|346.77|344.37|346.44|344.04|0
1649837460000|2022-04-13 08:11:00|346.22|343.82|346.77|344.37|346.77|344.37|346.22|343.82|0
1649837470000|2022-04-13 08:11:10|347.09|344.69|346.87|344.47|347.09|344.69|346.87|344.47|0
1649837480000|2022-04-13 08:11:20|346.77|344.37|346.98|344.58|346.98|344.58|346.77|344.37|0
1649837490000|2022-04-13 08:11:30|347.09|344.69|346.87|344.47|347.09|344.69|346.65|344.25|0
1649837500000|2022-04-13 08:11:40|346.77|344.37|346.43|344.03|346.77|344.37|346.43|344.03|0
1649837510000|2022-04-13 08:11:50|346.65|344.25|346.87|344.47|346.87|344.47|346.65|344.25|0
1649837520000|2022-04-13 08:12:00|346.77|344.37|346.43|344.03|346.77|344.37|346.43|344.03|0
1649837530000|2022-04-13 08:12:10|346.55|344.15|346.87|344.47|346.87|344.47|346.55|344.15|0
1649837540000|2022-04-13 08:12:20|346.65|344.25|347.31|344.91|347.31|344.91|346.65|344.25|0
1649837550000|2022-04-13 08:12:30|347.52|345.12|347.31|344.91|347.52|345.12|347.31|344.91|0
1649837560000|2022-04-13 08:12:40|347.42|345.02|347.31|344.91|347.42|345.02|347.31|344.91|0
1649837570000|2022-04-13 08:12:50|347.42|345.02|347.52|345.12|347.52|345.12|347.42|345.02|0
1649837580000|2022-04-13 08:13:00|347.31|344.91|347.74|345.34|347.74|345.34|347.31|344.91|0
1649837590000|2022-04-13 08:13:10|347.64|345.24|347.64|345.24|347.74|345.34|347.64|345.24|0
1649837600000|2022-04-13 08:13:20|347.74|345.34|348.4|346|348.61|346.21|347.74|345.34|0
1649837610000|2022-04-13 08:13:30|348.61|346.21|347.74|345.34|348.61|346.21|347.74|345.34|0
1649837620000|2022-04-13 08:13:40|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1649837630000|2022-04-13 08:13:50|347.96|345.56|347.96|345.56|348.18|345.78|347.96|345.56|0
1649837640000|2022-04-13 08:14:00|347.64|345.24|347.52|345.12|347.64|345.24|347.52|345.12|0
1649837650000|2022-04-13 08:14:10|347.96|345.56|348.18|345.78|348.18|345.78|347.96|345.56|0
1649837660000|2022-04-13 08:14:20|348.4|346|348.29|345.89|348.4|346|348.29|345.89|0
1649837670000|2022-04-13 08:14:30|348.4|346|348.4|346|348.61|346.21|348.4|346|0
1649837690000|2022-04-13 08:14:50|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1649837700000|2022-04-13 08:15:00|348.4|346|347.09|344.69|348.4|346|347.09|344.69|0
1649837710000|2022-04-13 08:15:10|347.2|344.8|347.31|344.91|347.31|344.91|347.2|344.8|0
1649837720000|2022-04-13 08:15:20|347.42|345.02|347.31|344.91|347.42|345.02|347.31|344.91|0
1649837730000|2022-04-13 08:15:30|347.2|344.8|347.09|344.69|347.2|344.8|347.09|344.69|0
1649837740000|2022-04-13 08:15:40|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1649837750000|2022-04-13 08:15:50|347.31|344.91|347.2|344.8|347.31|344.91|347.2|344.8|0
1649837760000|2022-04-13 08:16:00|347.31|344.91|346.55|344.15|347.31|344.91|346.55|344.15|0
1649837770000|2022-04-13 08:16:10|346.65|344.25|347.3|344.9|347.3|344.9|346.43|344.03|0
1649837780000|2022-04-13 08:16:20|347.52|345.12|347.85|345.45|347.85|345.45|347.52|345.12|0
1649837790000|2022-04-13 08:16:30|347.96|345.56|347.74|345.34|347.96|345.56|347.52|345.12|0
1649837800000|2022-04-13 08:16:40|347.64|345.24|347.3|344.9|347.64|345.24|347.3|344.9|0
1649837810000|2022-04-13 08:16:50|347.42|345.02|347.3|344.9|347.42|345.02|347.3|344.9|0
1649837820000|2022-04-13 08:17:00|346.87|344.47|347.3|344.9|347.3|344.9|346.87|344.47|0
1649837830000|2022-04-13 08:17:10|347.09|344.69|346.98|344.58|347.09|344.69|346.87|344.47|0
1649837840000|2022-04-13 08:17:20|347.09|344.69|346.87|344.47|347.09|344.69|346.87|344.47|0
1649837850000|2022-04-13 08:17:30|347.3|344.9|347.64|345.24|347.64|345.24|347.3|344.9|0
1649837860000|2022-04-13 08:17:40|347.52|345.12|347.42|345.02|347.64|345.24|347.42|345.02|0
1649837870000|2022-04-13 08:17:50|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1649837880000|2022-04-13 08:18:00|347.64|345.24|347.96|345.56|347.96|345.56|347.64|345.24|0
1649837890000|2022-04-13 08:18:10|347.74|345.34|347.64|345.24|347.74|345.34|347.64|345.24|0
1649837900000|2022-04-13 08:18:20|347.74|345.34|347.74|345.34|347.85|345.45|347.74|345.34|0
1649837910000|2022-04-13 08:18:30|347.64|345.24|347.64|345.24|347.74|345.34|347.52|345.12|0
1649837920000|2022-04-13 08:18:40|347.74|345.34|347.74|345.34|347.85|345.45|347.64|345.24|0
1649837930000|2022-04-13 08:18:50|347.64|345.24|347.52|345.12|347.64|345.24|347.52|345.12|0
1649837940000|2022-04-13 08:19:00|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1649837950000|2022-04-13 08:19:10|347.52|345.12|347.96|345.56|347.96|345.56|347.52|345.12|0
1649837960000|2022-04-13 08:19:20|348.39|345.99|348.61|346.21|348.61|346.21|348.29|345.89|0
1649837970000|2022-04-13 08:19:30|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1649837980000|2022-04-13 08:19:40|348.18|345.78|348.39|345.99|348.39|345.99|348.18|345.78|0
1649837990000|2022-04-13 08:19:50|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1649838000000|2022-04-13 08:20:00|348.73|346.33|348.61|346.21|348.73|346.33|348.61|346.21|0
1649838010000|2022-04-13 08:20:10|348.83|346.43|348.73|346.33|348.83|346.43|348.73|346.33|0
1649838020000|2022-04-13 08:20:20|348.83|346.43|348.73|346.33|348.83|346.43|348.73|346.33|0
1649838030000|2022-04-13 08:20:30|348.83|346.43|348.94|346.54|349.05|346.65|348.83|346.43|0
1649838040000|2022-04-13 08:20:40|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1649838050000|2022-04-13 08:20:50|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649838060000|2022-04-13 08:21:00|349.16|346.76|349.27|346.87|349.27|346.87|349.16|346.76|0
1649838070000|2022-04-13 08:21:10|349.38|346.98|349.7|347.3|349.7|347.3|349.38|346.98|0
1649838080000|2022-04-13 08:21:20|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1649838090000|2022-04-13 08:21:30|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1649838100000|2022-04-13 08:21:40|349.16|346.76|349.05|346.65|349.27|346.87|349.05|346.65|0
1649838110000|2022-04-13 08:21:50|348.94|346.54|349.05|346.65|349.05|346.65|348.94|346.54|0
1649838120000|2022-04-13 08:22:00|348.83|346.43|349.16|346.76|349.16|346.76|348.83|346.43|0
1649838130000|2022-04-13 08:22:10|349.48|347.08|349.05|346.65|349.48|347.08|349.05|346.65|0
1649838140000|2022-04-13 08:22:20|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1649838160000|2022-04-13 08:22:40|348.61|346.21|348.61|346.21|348.83|346.43|348.61|346.21|0
1649838170000|2022-04-13 08:22:50|348.51|346.11|348.51|346.11|348.51|346.11|348.51|346.11|0
1649838180000|2022-04-13 08:23:00|348.61|346.21|348.29|345.89|348.61|346.21|348.29|345.89|0
1649838190000|2022-04-13 08:23:10|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1649838200000|2022-04-13 08:23:20|348.17|345.77|348.29|345.89|348.39|345.99|348.17|345.77|0
1649838210000|2022-04-13 08:23:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1649838220000|2022-04-13 08:23:40|348.07|345.67|348.17|345.77|348.17|345.77|348.07|345.67|0
1649838230000|2022-04-13 08:23:50|347.96|345.56|348.17|345.77|348.17|345.77|347.96|345.56|0
1649838240000|2022-04-13 08:24:00|348.29|345.89|348.39|345.99|348.39|345.99|348.29|345.89|0
1649838250000|2022-04-13 08:24:10|348.61|346.21|348.39|345.99|348.61|346.21|348.39|345.99|0
1649838270000|2022-04-13 08:24:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1649838280000|2022-04-13 08:24:40|348.29|345.89|348.39|345.99|348.39|345.99|348.29|345.89|0
1649838290000|2022-04-13 08:24:50|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1649838300000|2022-04-13 08:25:00|348.39|345.99|348.61|346.21|348.61|346.21|348.39|345.99|0
1649838310000|2022-04-13 08:25:10|348.83|346.43|348.61|346.21|348.83|346.43|348.61|346.21|0
1649838320000|2022-04-13 08:25:20|348.72|346.32|348.72|346.32|348.83|346.43|348.72|346.32|0
1649838330000|2022-04-13 08:25:30|348.83|346.43|348.83|346.43|349.05|346.65|348.83|346.43|0
1649838340000|2022-04-13 08:25:40|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649838350000|2022-04-13 08:25:50|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1649838360000|2022-04-13 08:26:00|349.48|347.08|349.7|347.3|349.7|347.3|349.48|347.08|0
1649838370000|2022-04-13 08:26:10|349.92|347.52|350.14|347.74|350.14|347.74|349.92|347.52|0
1649838380000|2022-04-13 08:26:20|350.58|348.18|351.01|348.61|351.01|348.61|350.58|348.18|0
1649838390000|2022-04-13 08:26:30|350.58|348.18|351.01|348.61|351.01|348.61|350.47|348.07|0
1649838400000|2022-04-13 08:26:40|351.23|348.83|351.01|348.61|351.23|348.83|351.01|348.61|0
1649838410000|2022-04-13 08:26:50|350.91|348.51|350.58|348.18|350.91|348.51|350.58|348.18|0
1649838420000|2022-04-13 08:27:00|350.14|347.74|350.14|347.74|350.36|347.96|350.14|347.74|0
1649838430000|2022-04-13 08:27:10|350.36|347.96|350.25|347.85|350.47|348.07|350.25|347.85|0
1649838440000|2022-04-13 08:27:20|350.14|347.74|350.36|347.96|350.58|348.18|350.14|347.74|0
1649838450000|2022-04-13 08:27:30|350.47|348.07|350.36|347.96|350.47|348.07|350.36|347.96|0
1649838460000|2022-04-13 08:27:40|350.25|347.85|350.58|348.18|350.58|348.18|350.25|347.85|0
1649838470000|2022-04-13 08:27:50|350.36|347.96|350.58|348.18|350.58|348.18|350.36|347.96|0
1649838480000|2022-04-13 08:28:00|350.79|348.39|350.58|348.18|350.79|348.39|350.58|348.18|0
1649838490000|2022-04-13 08:28:10|350.79|348.39|350.47|348.07|350.79|348.39|350.47|348.07|0
1649838500000|2022-04-13 08:28:20|350.58|348.18|350.14|347.74|350.58|348.18|350.14|347.74|0
1649838510000|2022-04-13 08:28:30|350.36|347.96|350.03|347.63|350.58|348.18|350.03|347.63|0
1649838520000|2022-04-13 08:28:40|349.92|347.52|350.14|347.74|350.14|347.74|349.92|347.52|0
1649838530000|2022-04-13 08:28:50|349.92|347.52|349.48|347.08|349.92|347.52|349.48|347.08|0
1649838540000|2022-04-13 08:29:00|349.6|347.2|349.26|346.86|349.7|347.3|349.26|346.86|0
1649838550000|2022-04-13 08:29:10|349.38|346.98|349.48|347.08|349.48|347.08|349.38|346.98|0
1649838560000|2022-04-13 08:29:20|349.7|347.3|349.6|347.2|349.7|347.3|349.48|347.08|0
1649838570000|2022-04-13 08:29:30|349.26|346.86|349.6|347.2|349.6|347.2|349.26|346.86|0
1649838580000|2022-04-13 08:29:40|350.03|347.63|350.03|347.63|350.14|347.74|350.03|347.63|0
1649838590000|2022-04-13 08:29:50|350.36|347.96|350.36|347.96|350.58|348.18|350.36|347.96|0
1649838600000|2022-04-13 08:30:00|350.58|348.18|350.79|348.39|350.79|348.39|350.36|347.96|0
1649838610000|2022-04-13 08:30:10|350.91|348.51|350.58|348.18|350.91|348.51|350.58|348.18|0
1649838620000|2022-04-13 08:30:20|350.79|348.39|351.45|349.05|351.45|349.05|350.79|348.39|0
1649838630000|2022-04-13 08:30:30|351.23|348.83|351.67|349.27|351.67|349.27|351.23|348.83|0
1649838640000|2022-04-13 08:30:40|351.45|349.05|351.23|348.83|351.45|349.05|351.23|348.83|0
1649838650000|2022-04-13 08:30:50|351.45|349.05|351.23|348.83|351.45|349.05|351.01|348.61|0
1649838660000|2022-04-13 08:31:00|350.79|348.39|350.58|348.18|350.91|348.51|350.58|348.18|0
1649838670000|2022-04-13 08:31:10|350.79|348.39|350.57|348.17|350.79|348.39|350.57|348.17|0
1649838680000|2022-04-13 08:31:20|350.79|348.39|350.79|348.39|350.79|348.39|350.69|348.29|0
1649838690000|2022-04-13 08:31:30|350.36|347.96|350.25|347.85|350.36|347.96|350.25|347.85|0
1649838700000|2022-04-13 08:31:40|350.14|347.74|350.25|347.85|350.25|347.85|350.14|347.74|0
1649838710000|2022-04-13 08:31:50|350.36|347.96|350.14|347.74|350.36|347.96|350.14|347.74|0
1649838720000|2022-04-13 08:32:00|349.92|347.52|349.7|347.3|349.92|347.52|349.7|347.3|0
1649838730000|2022-04-13 08:32:10|349.48|347.08|349.26|346.86|349.48|347.08|349.26|346.86|0
1649838740000|2022-04-13 08:32:20|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1649838750000|2022-04-13 08:32:30|349.26|346.86|349.92|347.52|349.92|347.52|349.26|346.86|0
1649838760000|2022-04-13 08:32:40|349.48|347.08|349.48|347.08|349.48|347.08|349.26|346.86|0
1649838770000|2022-04-13 08:32:50|349.26|346.86|349.48|347.08|349.48|347.08|349.26|346.86|0
1649838780000|2022-04-13 08:33:00|349.26|346.86|349.48|347.08|349.48|347.08|349.26|346.86|0
1649838790000|2022-04-13 08:33:10|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1649838800000|2022-04-13 08:33:20|349.7|347.3|349.7|347.3|349.7|347.3|349.7|347.3|0
1649838820000|2022-04-13 08:33:40|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1649838830000|2022-04-13 08:33:50|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1649838840000|2022-04-13 08:34:00|349.7|347.3|349.59|347.19|349.7|347.3|349.48|347.08|0
1649838850000|2022-04-13 08:34:10|349.48|347.08|349.26|346.86|349.48|347.08|349.26|346.86|0
1649838860000|2022-04-13 08:34:20|349.04|346.64|349.26|346.86|349.26|346.86|349.04|346.64|0
1649838870000|2022-04-13 08:34:30|349.04|346.64|349.26|346.86|349.26|346.86|349.04|346.64|0
1649838880000|2022-04-13 08:34:40|349.48|347.08|349.26|346.86|349.48|347.08|349.26|346.86|0
1649838890000|2022-04-13 08:34:50|349.16|346.76|349.26|346.86|349.26|346.86|349.16|346.76|0
1649838900000|2022-04-13 08:35:00|349.16|346.76|349.7|347.3|349.7|347.3|349.16|346.76|0
1649838910000|2022-04-13 08:35:10|349.92|347.52|349.7|347.3|349.92|347.52|349.7|347.3|0
1649838920000|2022-04-13 08:35:20|349.48|347.08|350.14|347.74|350.14|347.74|349.48|347.08|0
1649838930000|2022-04-13 08:35:30|350.03|347.63|350.03|347.63|350.03|347.63|350.03|347.63|0
1649838940000|2022-04-13 08:35:40|350.14|347.74|350.79|348.39|350.79|348.39|350.14|347.74|0
1649838950000|2022-04-13 08:35:50|351.01|348.61|350.79|348.39|351.01|348.61|350.79|348.39|0
1649838960000|2022-04-13 08:36:00|350.57|348.17|350.47|348.07|350.57|348.17|350.35|347.95|0
1649838970000|2022-04-13 08:36:10|350.35|347.95|350.35|347.95|350.35|347.95|350.25|347.85|0
1649838980000|2022-04-13 08:36:20|350.25|347.85|350.25|347.85|350.25|347.85|350.14|347.74|0
1649838990000|2022-04-13 08:36:30|350.14|347.74|350.79|348.39|350.79|348.39|350.14|347.74|0
1649839010000|2022-04-13 08:36:50|350.14|347.74|350.14|347.74|350.14|347.74|350.03|347.63|0
1649839020000|2022-04-13 08:37:00|350.03|347.63|349.92|347.52|350.14|347.74|349.92|347.52|0
1649839030000|2022-04-13 08:37:10|350.03|347.63|350.03|347.63|350.03|347.63|349.92|347.52|0
1649839040000|2022-04-13 08:37:20|349.92|347.52|350.14|347.74|350.14|347.74|349.92|347.52|0
1649839050000|2022-04-13 08:37:30|349.92|347.52|349.7|347.3|349.92|347.52|349.7|347.3|0
1649839060000|2022-04-13 08:37:40|349.81|347.41|349.81|347.41|349.81|347.41|349.7|347.3|0
1649839070000|2022-04-13 08:37:50|349.7|347.3|349.7|347.3|349.7|347.3|349.7|347.3|0
1649839080000|2022-04-13 08:38:00|349.92|347.52|350.14|347.74|350.35|347.95|349.92|347.52|0
1649839090000|2022-04-13 08:38:10|350.03|347.63|349.92|347.52|350.14|347.74|349.92|347.52|0
1649839100000|2022-04-13 08:38:20|349.7|347.3|350.35|347.95|350.35|347.95|349.7|347.3|0
1649839110000|2022-04-13 08:38:30|350.14|347.74|350.25|347.85|350.25|347.85|350.14|347.74|0
1649839120000|2022-04-13 08:38:40|350.35|347.95|350.25|347.85|350.35|347.95|350.25|347.85|0
1649839130000|2022-04-13 08:38:50|349.92|347.52|350.14|347.74|350.14|347.74|349.92|347.52|0
1649839140000|2022-04-13 08:39:00|349.92|347.52|350.03|347.63|350.03|347.63|349.92|347.52|0
1649839150000|2022-04-13 08:39:10|349.7|347.3|349.81|347.41|349.92|347.52|349.7|347.3|0
1649839160000|2022-04-13 08:39:20|349.7|347.3|349.92|347.52|349.92|347.52|349.7|347.3|0
1649839170000|2022-04-13 08:39:30|349.7|347.3|350.14|347.74|350.14|347.74|349.7|347.3|0
1649839180000|2022-04-13 08:39:40|350.35|347.95|350.57|348.17|350.57|348.17|350.35|347.95|0
1649839190000|2022-04-13 08:39:50|350.79|348.39|350.79|348.39|350.79|348.39|350.69|348.29|0
1649839200000|2022-04-13 08:40:00|350.57|348.17|350.57|348.17|350.57|348.17|350.35|347.95|0
1649839210000|2022-04-13 08:40:10|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1649839220000|2022-04-13 08:40:20|350.14|347.74|350.35|347.95|350.35|347.95|350.14|347.74|0
1649839230000|2022-04-13 08:40:30|350.25|347.85|350.13|347.73|350.25|347.85|350.13|347.73|0
1649839260000|2022-04-13 08:41:00|350.35|347.95|350.13|347.73|350.35|347.95|350.13|347.73|0
1649839270000|2022-04-13 08:41:10|349.92|347.52|349.59|347.19|349.92|347.52|349.59|347.19|0
1649839280000|2022-04-13 08:41:20|349.7|347.3|349.37|346.97|349.7|347.3|349.37|346.97|0
1649839290000|2022-04-13 08:41:30|349.48|347.08|348.61|346.21|349.48|347.08|348.61|346.21|0
1649839300000|2022-04-13 08:41:40|348.39|345.99|348.17|345.77|348.39|345.99|348.17|345.77|0
1649839310000|2022-04-13 08:41:50|347.95|345.55|348.17|345.77|348.17|345.77|347.95|345.55|0
1649839320000|2022-04-13 08:42:00|347.95|345.55|347.95|345.55|347.95|345.55|347.95|345.55|0
1649839330000|2022-04-13 08:42:10|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1649839340000|2022-04-13 08:42:20|347.95|345.55|347.3|344.9|347.95|345.55|347.3|344.9|0
1649839350000|2022-04-13 08:42:30|346.97|344.57|346.76|344.36|347.08|344.68|346.76|344.36|0
1649839360000|2022-04-13 08:42:40|346.86|344.46|347.08|344.68|347.08|344.68|346.86|344.46|0
1649839370000|2022-04-13 08:42:50|346.86|344.46|346.97|344.57|346.97|344.57|346.86|344.46|0
1649839380000|2022-04-13 08:43:00|346.86|344.46|347.08|344.68|347.08|344.68|346.86|344.46|0
1649839390000|2022-04-13 08:43:10|346.97|344.57|347.08|344.68|347.08|344.68|346.97|344.57|0
1649839400000|2022-04-13 08:43:20|346.21|343.81|346.21|343.81|346.43|344.03|346.21|343.81|0
1649839410000|2022-04-13 08:43:30|345.99|343.59|346.21|343.81|346.21|343.81|345.67|343.27|0
1649839420000|2022-04-13 08:43:40|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1649839430000|2022-04-13 08:43:50|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1649839450000|2022-04-13 08:44:10|346.64|344.24|346.76|344.36|346.86|344.46|346.64|344.24|0
1649839460000|2022-04-13 08:44:20|346.64|344.24|346.42|344.02|346.64|344.24|346.42|344.02|0
1649839470000|2022-04-13 08:44:30|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1649839480000|2022-04-13 08:44:40|345.55|343.15|345.99|343.59|346.21|343.81|345.55|343.15|0
1649839490000|2022-04-13 08:44:50|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1649839500000|2022-04-13 08:45:00|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1649839510000|2022-04-13 08:45:10|345.45|343.05|345.77|343.37|345.77|343.37|345.34|342.94|0
1649839520000|2022-04-13 08:45:20|345.34|342.94|345.45|343.05|345.45|343.05|345.34|342.94|0
1649839530000|2022-04-13 08:45:30|345.12|342.72|345.45|343.05|345.45|343.05|345.12|342.72|0
1649839540000|2022-04-13 08:45:40|345.55|343.15|345.12|342.72|345.55|343.15|345.12|342.72|0
1649839550000|2022-04-13 08:45:50|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1649839560000|2022-04-13 08:46:00|344.47|342.07|344.47|342.07|344.47|342.07|344.25|341.85|0
1649839570000|2022-04-13 08:46:10|344.03|341.63|344.03|341.63|344.03|341.63|344.03|341.63|0
1649839580000|2022-04-13 08:46:20|344.25|341.85|343.81|341.41|344.25|341.85|343.81|341.41|0
1649839590000|2022-04-13 08:46:30|343.6|341.2|343.6|341.2|343.81|341.41|343.6|341.2|0
1649839600000|2022-04-13 08:46:40|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1649839610000|2022-04-13 08:46:50|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1649839620000|2022-04-13 08:47:00|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1649839630000|2022-04-13 08:47:10|344.03|341.63|343.93|341.53|344.03|341.63|343.93|341.53|0
1649839640000|2022-04-13 08:47:20|344.03|341.63|343.81|341.41|344.03|341.63|343.81|341.41|0
1649839650000|2022-04-13 08:47:30|343.93|341.53|343.81|341.41|343.93|341.53|343.81|341.41|0
1649839660000|2022-04-13 08:47:40|343.38|340.98|343.6|341.2|343.6|341.2|343.38|340.98|0
1649839670000|2022-04-13 08:47:50|343.81|341.41|343.6|341.2|343.81|341.41|343.6|341.2|0
1649839680000|2022-04-13 08:48:00|343.81|341.41|343.6|341.2|343.81|341.41|343.6|341.2|0
1649839690000|2022-04-13 08:48:10|343.81|341.41|344.47|342.07|344.47|342.07|343.81|341.41|0
1649839700000|2022-04-13 08:48:20|344.68|342.28|344.47|342.07|344.68|342.28|344.47|342.07|0
1649839710000|2022-04-13 08:48:30|344.68|342.28|344.47|342.07|344.68|342.28|344.47|342.07|0
1649839720000|2022-04-13 08:48:40|344.25|341.85|344.25|341.85|344.25|341.85|344.14|341.74|0
1649839740000|2022-04-13 08:49:00|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1649839750000|2022-04-13 08:49:10|344.25|341.85|344.47|342.07|344.47|342.07|344.25|341.85|0
1649839760000|2022-04-13 08:49:20|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1649839770000|2022-04-13 08:49:30|344.14|341.74|344.25|341.85|344.25|341.85|344.03|341.63|0
1649839780000|2022-04-13 08:49:40|344.03|341.63|344.25|341.85|344.25|341.85|344.03|341.63|0
1649839790000|2022-04-13 08:49:50|344.14|341.74|344.03|341.63|344.25|341.85|344.03|341.63|0
1649839800000|2022-04-13 08:50:00|344.25|341.85|343.81|341.41|344.25|341.85|343.81|341.41|0
1649839810000|2022-04-13 08:50:10|344.03|341.63|344.25|341.85|344.25|341.85|344.03|341.63|0
1649839820000|2022-04-13 08:50:20|344.36|341.96|344.25|341.85|344.47|342.07|344.25|341.85|0
1649839830000|2022-04-13 08:50:30|344.47|342.07|344.47|342.07|344.47|342.07|344.47|342.07|0
1649839840000|2022-04-13 08:50:40|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1649839850000|2022-04-13 08:50:50|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1649839860000|2022-04-13 08:51:00|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1649839870000|2022-04-13 08:51:10|345.23|342.83|345.12|342.72|345.23|342.83|345.12|342.72|0
1649839880000|2022-04-13 08:51:20|344.9|342.5|345.12|342.72|345.12|342.72|344.9|342.5|0
1649839890000|2022-04-13 08:51:30|345.23|342.83|345.55|343.15|345.55|343.15|345.23|342.83|0
1649839900000|2022-04-13 08:51:40|345.77|343.37|345.55|343.15|345.77|343.37|345.55|343.15|0
1649839910000|2022-04-13 08:51:50|345.33|342.93|345.12|342.72|345.55|343.15|345.12|342.72|0
1649839920000|2022-04-13 08:52:00|345.55|343.15|344.25|341.85|345.55|343.15|344.25|341.85|0
1649839930000|2022-04-13 08:52:10|344.46|342.06|344.25|341.85|344.46|342.06|344.25|341.85|0
1649839940000|2022-04-13 08:52:20|344.46|342.06|344.25|341.85|344.46|342.06|344.25|341.85|0
1649839950000|2022-04-13 08:52:30|344.03|341.63|344.25|341.85|344.25|341.85|344.03|341.63|0
1649839960000|2022-04-13 08:52:40|343.6|341.2|343.38|340.98|343.81|341.41|343.38|340.98|0
1649839970000|2022-04-13 08:52:50|343.6|341.2|343.81|341.41|343.81|341.41|343.6|341.2|0
1649839980000|2022-04-13 08:53:00|344.03|341.63|344.03|341.63|344.03|341.63|344.03|341.63|0
1649839990000|2022-04-13 08:53:10|344.25|341.85|344.46|342.06|344.46|342.06|344.25|341.85|0
1649840000000|2022-04-13 08:53:20|344.25|341.85|344.25|341.85|344.46|342.06|344.25|341.85|0
1649840020000|2022-04-13 08:53:40|344.14|341.74|344.14|341.74|344.25|341.85|344.14|341.74|0
1649840030000|2022-04-13 08:53:50|343.81|341.41|343.38|340.98|343.81|341.41|343.38|340.98|0
1649840040000|2022-04-13 08:54:00|343.81|341.41|343.71|341.31|343.81|341.41|343.6|341.2|0
1649840050000|2022-04-13 08:54:10|343.6|341.2|343.38|340.98|343.6|341.2|343.38|340.98|0
1649840060000|2022-04-13 08:54:20|343.16|340.76|343.38|340.98|343.38|340.98|343.16|340.76|0
1649840080000|2022-04-13 08:54:40|343.6|341.2|344.03|341.63|344.03|341.63|343.6|341.2|0
1649840090000|2022-04-13 08:54:50|344.14|341.74|344.03|341.63|344.14|341.74|344.03|341.63|0
1649840100000|2022-04-13 08:55:00|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1649840110000|2022-04-13 08:55:10|343.71|341.31|343.38|340.98|343.71|341.31|343.27|340.87|0
1649840120000|2022-04-13 08:55:20|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1649840130000|2022-04-13 08:55:30|343.81|341.41|343.71|341.31|343.81|341.41|343.71|341.31|0
1649840140000|2022-04-13 08:55:40|343.59|341.19|343.81|341.41|343.81|341.41|343.59|341.19|0
1649840150000|2022-04-13 08:55:50|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1649840160000|2022-04-13 08:56:00|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1649840170000|2022-04-13 08:56:10|343.38|340.98|343.16|340.76|343.38|340.98|343.16|340.76|0
1649840180000|2022-04-13 08:56:20|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1649840190000|2022-04-13 08:56:30|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1649840200000|2022-04-13 08:56:40|343.38|340.98|344.03|341.63|344.03|341.63|343.38|340.98|0
1649840210000|2022-04-13 08:56:50|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1649840220000|2022-04-13 08:57:00|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1649840230000|2022-04-13 08:57:10|344.25|341.85|343.81|341.41|344.25|341.85|343.81|341.41|0
1649840240000|2022-04-13 08:57:20|344.25|341.85|344.68|342.28|344.68|342.28|344.25|341.85|0
1649840250000|2022-04-13 08:57:30|344.79|342.39|345.12|342.72|345.12|342.72|344.68|342.28|0
1649840260000|2022-04-13 08:57:40|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1649840270000|2022-04-13 08:57:50|345.55|343.15|345.55|343.15|345.77|343.37|345.55|343.15|0
1649840280000|2022-04-13 08:58:00|345.66|343.26|345.66|343.26|345.66|343.26|345.66|343.26|0
1649840290000|2022-04-13 08:58:10|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1649840300000|2022-04-13 08:58:20|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1649840310000|2022-04-13 08:58:30|345.77|343.37|345.55|343.15|345.77|343.37|345.33|342.93|0
1649840320000|2022-04-13 08:58:40|345.33|342.93|345.33|342.93|345.45|343.05|345.33|342.93|0
1649840330000|2022-04-13 08:58:50|345.55|343.15|345.77|343.37|345.77|343.37|345.55|343.15|0
1649840340000|2022-04-13 08:59:00|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1649840350000|2022-04-13 08:59:10|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1649840360000|2022-04-13 08:59:20|345.66|343.26|345.55|343.15|345.66|343.26|345.55|343.15|0
1649840370000|2022-04-13 08:59:30|345.33|342.93|345.55|343.15|345.77|343.37|345.33|342.93|0
1649840380000|2022-04-13 08:59:40|345.66|343.26|345.55|343.15|345.66|343.26|345.55|343.15|0
1649840390000|2022-04-13 08:59:50|345.45|343.05|345.33|342.93|345.45|343.05|345.33|342.93|0
1649840400000|2022-04-13 09:00:00|345.55|343.15|345.45|343.05|345.55|343.15|345.33|342.93|0
1649840410000|2022-04-13 09:00:10|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1649840440000|2022-04-13 09:00:40|345.77|343.37|346.2|343.8|346.2|343.8|345.77|343.37|0
1649840450000|2022-04-13 09:00:50|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1649840460000|2022-04-13 09:01:00|346.2|343.8|346.2|343.8|346.64|344.24|346.2|343.8|0
1649840480000|2022-04-13 09:01:20|345.77|343.37|345.55|343.15|345.77|343.37|345.55|343.15|0
1649840490000|2022-04-13 09:01:30|345.77|343.37|345.88|343.48|345.88|343.48|345.77|343.37|0
1649840500000|2022-04-13 09:01:40|345.77|343.37|345.98|343.58|345.98|343.58|345.77|343.37|0
1649840520000|2022-04-13 09:02:00|345.88|343.48|345.77|343.37|345.88|343.48|345.77|343.37|0
1649840530000|2022-04-13 09:02:10|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1649840540000|2022-04-13 09:02:20|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1649840550000|2022-04-13 09:02:30|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1649840560000|2022-04-13 09:02:40|345.88|343.48|346.2|343.8|346.2|343.8|345.88|343.48|0
1649840570000|2022-04-13 09:02:50|346.1|343.7|346.31|343.91|346.31|343.91|345.98|343.58|0
1649840580000|2022-04-13 09:03:00|346.42|344.02|346.53|344.13|346.53|344.13|346.42|344.02|0
1649840590000|2022-04-13 09:03:10|346.31|343.91|346.2|343.8|346.31|343.91|346.2|343.8|0
1649840600000|2022-04-13 09:03:20|345.98|343.58|345.77|343.37|345.98|343.58|345.77|343.37|0
1649840610000|2022-04-13 09:03:30|345.88|343.48|345.55|343.15|345.88|343.48|345.55|343.15|0
1649840620000|2022-04-13 09:03:40|345.77|343.37|345.88|343.48|345.98|343.58|345.77|343.37|0
1649840630000|2022-04-13 09:03:50|345.77|343.37|345.33|342.93|345.77|343.37|345.33|342.93|0
1649840640000|2022-04-13 09:04:00|345.66|343.26|345.66|343.26|345.66|343.26|345.66|343.26|0
1649840650000|2022-04-13 09:04:10|345.55|343.15|345.77|343.37|345.98|343.58|345.55|343.15|0
1649840660000|2022-04-13 09:04:20|345.88|343.48|345.98|343.58|345.98|343.58|345.77|343.37|0
1649840680000|2022-04-13 09:04:40|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1649840690000|2022-04-13 09:04:50|345.98|343.58|346.42|344.02|346.42|344.02|345.98|343.58|0
1649840700000|2022-04-13 09:05:00|346.53|344.13|346.53|344.13|346.64|344.24|346.53|344.13|0
1649840710000|2022-04-13 09:05:10|347.07|344.67|347.29|344.89|347.29|344.89|347.07|344.67|0
1649840720000|2022-04-13 09:05:20|347.07|344.67|347.19|344.79|347.19|344.79|346.85|344.45|0
1649840730000|2022-04-13 09:05:30|346.97|344.57|346.97|344.57|346.97|344.57|346.85|344.45|0
1649840740000|2022-04-13 09:05:40|347.07|344.67|347.07|344.67|347.07|344.67|347.07|344.67|0
1649840750000|2022-04-13 09:05:50|346.85|344.45|346.64|344.24|346.85|344.45|346.64|344.24|0
1649840760000|2022-04-13 09:06:00|346.75|344.35|346.64|344.24|346.75|344.35|346.64|344.24|0
1649840770000|2022-04-13 09:06:10|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1649840780000|2022-04-13 09:06:20|346.97|344.57|346.97|344.57|346.97|344.57|346.97|344.57|0
1649840790000|2022-04-13 09:06:30|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1649840800000|2022-04-13 09:06:40|346.2|343.8|346.42|344.02|346.42|344.02|346.2|343.8|0
1649840810000|2022-04-13 09:06:50|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1649840820000|2022-04-13 09:07:00|346.42|344.02|345.98|343.58|346.42|344.02|345.98|343.58|0
1649840830000|2022-04-13 09:07:10|345.76|343.36|345.55|343.15|345.76|343.36|345.55|343.15|0
1649840840000|2022-04-13 09:07:20|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1649840850000|2022-04-13 09:07:30|345.55|343.15|345.98|343.58|345.98|343.58|345.55|343.15|0
1649840860000|2022-04-13 09:07:40|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1649840870000|2022-04-13 09:07:50|345.98|343.58|345.88|343.48|345.98|343.58|345.88|343.48|0
1649840880000|2022-04-13 09:08:00|345.98|343.58|345.76|343.36|345.98|343.58|345.55|343.15|0
1649840890000|2022-04-13 09:08:10|345.98|343.58|345.98|343.58|346.2|343.8|345.98|343.58|0
1649840920000|2022-04-13 09:08:40|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1649840930000|2022-04-13 09:08:50|346.1|343.7|346.2|343.8|346.2|343.8|346.1|343.7|0
1649840940000|2022-04-13 09:09:00|345.88|343.48|345.76|343.36|345.98|343.58|345.76|343.36|0
1649840950000|2022-04-13 09:09:10|345.66|343.26|345.55|343.15|345.66|343.26|345.55|343.15|0
1649840960000|2022-04-13 09:09:20|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1649840970000|2022-04-13 09:09:30|345.55|343.15|345.33|342.93|345.55|343.15|345.33|342.93|0
1649840980000|2022-04-13 09:09:40|345.44|343.04|345.55|343.15|345.55|343.15|345.44|343.04|0
1649841000000|2022-04-13 09:10:00|345.76|343.36|346.2|343.8|346.2|343.8|345.76|343.36|0
1649841010000|2022-04-13 09:10:10|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1649841030000|2022-04-13 09:10:30|345.88|343.48|345.98|343.58|345.98|343.58|345.88|343.48|0
1649841040000|2022-04-13 09:10:40|345.76|343.36|346.2|343.8|346.2|343.8|345.76|343.36|0
1649841050000|2022-04-13 09:10:50|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1649841060000|2022-04-13 09:11:00|346.31|343.91|346.2|343.8|346.42|344.02|346.2|343.8|0
1649841070000|2022-04-13 09:11:10|345.98|343.58|345.98|343.58|345.98|343.58|345.98|343.58|0
1649841100000|2022-04-13 09:11:40|345.88|343.48|345.76|343.36|345.88|343.48|345.76|343.36|0
1649841120000|2022-04-13 09:12:00|345.98|343.58|345.33|342.93|345.98|343.58|345.33|342.93|0
1649841130000|2022-04-13 09:12:10|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1649841140000|2022-04-13 09:12:20|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1649841150000|2022-04-13 09:12:30|345.22|342.82|344.89|342.49|345.22|342.82|344.89|342.49|0
1649841180000|2022-04-13 09:13:00|345.33|342.93|345.55|343.15|345.55|343.15|345.33|342.93|0
1649841190000|2022-04-13 09:13:10|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1649841200000|2022-04-13 09:13:20|345.55|343.15|345.33|342.93|345.55|343.15|345.33|342.93|0
1649841220000|2022-04-13 09:13:40|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1649841230000|2022-04-13 09:13:50|345.44|343.04|345.66|343.26|345.66|343.26|345.44|343.04|0
1649841250000|2022-04-13 09:14:10|345.55|343.15|345.66|343.26|345.66|343.26|345.55|343.15|0
1649841260000|2022-04-13 09:14:20|345.76|343.36|345.76|343.36|345.76|343.36|345.66|343.26|0
1649841270000|2022-04-13 09:14:30|346.2|343.8|346.2|343.8|346.42|344.02|346.2|343.8|0
1649841280000|2022-04-13 09:14:40|346.31|343.91|346.31|343.91|346.42|344.02|346.31|343.91|0
1649841290000|2022-04-13 09:14:50|346.42|344.02|346.42|344.02|346.42|344.02|346.42|344.02|0
1649841300000|2022-04-13 09:15:00|346.85|344.45|347.07|344.67|347.07|344.67|346.85|344.45|0
1649841310000|2022-04-13 09:15:10|346.85|344.45|347.51|345.11|347.51|345.11|346.85|344.45|0
1649841320000|2022-04-13 09:15:20|347.72|345.32|347.94|345.54|347.94|345.54|347.72|345.32|0
1649841330000|2022-04-13 09:15:30|347.72|345.32|347.72|345.32|347.84|345.44|347.72|345.32|0
1649841340000|2022-04-13 09:15:40|348.38|345.98|347.72|345.32|348.38|345.98|347.72|345.32|0
1649841360000|2022-04-13 09:16:00|347.5|345.1|347.5|345.1|347.5|345.1|347.5|345.1|0
1649841370000|2022-04-13 09:16:10|347.62|345.22|347.72|345.32|347.72|345.32|347.62|345.22|0
1649841380000|2022-04-13 09:16:20|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649841400000|2022-04-13 09:16:40|347.5|345.1|347.72|345.32|347.72|345.32|347.29|344.89|0
1649841410000|2022-04-13 09:16:50|347.84|345.44|347.72|345.32|347.84|345.44|347.72|345.32|0
1649841430000|2022-04-13 09:17:10|347.94|345.54|348.16|345.76|348.16|345.76|347.94|345.54|0
1649841450000|2022-04-13 09:17:30|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1649841460000|2022-04-13 09:17:40|348.49|346.09|348.16|345.76|348.59|346.19|348.16|345.76|0
1649841470000|2022-04-13 09:17:50|347.94|345.54|347.94|345.54|348.16|345.76|347.94|345.54|0
1649841480000|2022-04-13 09:18:00|347.5|345.1|347.72|345.32|347.72|345.32|347.5|345.1|0
1649841490000|2022-04-13 09:18:10|347.84|345.44|347.5|345.1|347.84|345.44|347.5|345.1|0
1649841500000|2022-04-13 09:18:20|347.4|345|347.72|345.32|347.72|345.32|347.29|344.89|0
1649841510000|2022-04-13 09:18:30|347.84|345.44|347.84|345.44|347.84|345.44|347.84|345.44|0
1649841520000|2022-04-13 09:18:40|348.27|345.87|348.38|345.98|348.38|345.98|348.16|345.76|0
1649841550000|2022-04-13 09:19:10|348.81|346.41|348.81|346.41|348.81|346.41|348.81|346.41|0
1649841560000|2022-04-13 09:19:20|348.93|346.53|348.59|346.19|348.93|346.53|348.59|346.19|0
1649841570000|2022-04-13 09:19:30|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1649841580000|2022-04-13 09:19:40|348.38|345.98|348.59|346.19|348.59|346.19|348.38|345.98|0
1649841590000|2022-04-13 09:19:50|348.27|345.87|348.16|345.76|348.27|345.87|348.16|345.76|0
1649841600000|2022-04-13 09:20:00|348.27|345.87|348.16|345.76|348.27|345.87|348.16|345.76|0
1649841610000|2022-04-13 09:20:10|348.38|345.98|348.38|345.98|348.49|346.09|348.38|345.98|0
1649841620000|2022-04-13 09:20:20|348.59|346.19|348.59|346.19|348.59|346.19|348.38|345.98|0
1649841630000|2022-04-13 09:20:30|348.49|346.09|349.14|346.74|349.14|346.74|348.49|346.09|0
1649841640000|2022-04-13 09:20:40|349.03|346.63|349.03|346.63|349.03|346.63|348.93|346.53|0
1649841650000|2022-04-13 09:20:50|349.14|346.74|349.03|346.63|349.14|346.74|349.03|346.63|0
1649841670000|2022-04-13 09:21:10|349.14|346.74|349.03|346.63|349.25|346.85|349.03|346.63|0
1649841680000|2022-04-13 09:21:20|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1649841690000|2022-04-13 09:21:30|348.71|346.31|348.81|346.41|348.81|346.41|348.71|346.31|0
1649841700000|2022-04-13 09:21:40|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1649841710000|2022-04-13 09:21:50|348.81|346.41|348.81|346.41|348.81|346.41|348.71|346.31|0
1649841720000|2022-04-13 09:22:00|349.03|346.63|348.81|346.41|349.25|346.85|348.81|346.41|0
1649841730000|2022-04-13 09:22:10|348.93|346.53|348.93|346.53|348.93|346.53|348.81|346.41|0
1649841740000|2022-04-13 09:22:20|348.81|346.41|348.59|346.19|348.81|346.41|348.59|346.19|0
1649841780000|2022-04-13 09:23:00|348.49|346.09|348.38|345.98|348.59|346.19|348.38|345.98|0
1649841800000|2022-04-13 09:23:20|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1649841810000|2022-04-13 09:23:30|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1649841820000|2022-04-13 09:23:40|347.94|345.54|348.59|346.19|348.59|346.19|347.94|345.54|0
1649841830000|2022-04-13 09:23:50|348.81|346.41|349.14|346.74|349.14|346.74|348.81|346.41|0
1649841840000|2022-04-13 09:24:00|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1649841850000|2022-04-13 09:24:10|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649841860000|2022-04-13 09:24:20|349.14|346.74|349.14|346.74|349.14|346.74|349.14|346.74|0
1649841870000|2022-04-13 09:24:30|349.25|346.85|349.25|346.85|349.25|346.85|349.14|346.74|0
1649841880000|2022-04-13 09:24:40|349.03|346.63|349.25|346.85|349.25|346.85|349.03|346.63|0
1649841890000|2022-04-13 09:24:50|349.47|347.07|349.03|346.63|349.47|347.07|349.03|346.63|0
1649841900000|2022-04-13 09:25:00|348.81|346.41|348.81|346.41|348.81|346.41|348.81|346.41|0
1649841910000|2022-04-13 09:25:10|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1649841930000|2022-04-13 09:25:30|349.25|346.85|349.14|346.74|349.25|346.85|349.14|346.74|0
1649841940000|2022-04-13 09:25:40|349.25|346.85|349.03|346.63|349.25|346.85|349.03|346.63|0
1649841960000|2022-04-13 09:26:00|349.14|346.74|349.25|346.85|349.25|346.85|349.14|346.74|0
1649841970000|2022-04-13 09:26:10|349.47|347.07|349.9|347.5|349.9|347.5|349.47|347.07|0
1649841980000|2022-04-13 09:26:20|349.68|347.28|349.68|347.28|349.9|347.5|349.68|347.28|0
1649841990000|2022-04-13 09:26:30|349.47|347.07|349.03|346.63|349.47|347.07|349.03|346.63|0
1649842000000|2022-04-13 09:26:40|348.81|346.41|348.81|346.41|348.81|346.41|348.81|346.41|0
1649842020000|2022-04-13 09:27:00|348.37|345.97|348.37|345.97|348.37|345.97|348.16|345.76|0
1649842030000|2022-04-13 09:27:10|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1649842040000|2022-04-13 09:27:20|348.27|345.87|348.16|345.76|348.27|345.87|348.16|345.76|0
1649842050000|2022-04-13 09:27:30|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1649842060000|2022-04-13 09:27:40|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1649842070000|2022-04-13 09:27:50|348.81|346.41|348.59|346.19|348.81|346.41|348.59|346.19|0
1649842080000|2022-04-13 09:28:00|348.71|346.31|348.81|346.41|348.81|346.41|348.59|346.19|0
1649842110000|2022-04-13 09:28:30|348.71|346.31|348.81|346.41|348.81|346.41|348.71|346.31|0
1649842140000|2022-04-13 09:29:00|349.14|346.74|349.68|347.28|349.68|347.28|349.14|346.74|0
1649842150000|2022-04-13 09:29:10|349.58|347.18|349.46|347.06|349.58|347.18|349.36|346.96|0
1649842160000|2022-04-13 09:29:20|349.25|346.85|349.36|346.96|349.46|347.06|349.25|346.85|0
1649842170000|2022-04-13 09:29:30|349.46|347.06|349.25|346.85|349.46|347.06|349.25|346.85|0
1649842190000|2022-04-13 09:29:50|349.46|347.06|349.46|347.06|349.68|347.28|349.46|347.06|0
1649842200000|2022-04-13 09:30:00|349.9|347.5|349.9|347.5|349.9|347.5|349.68|347.28|0
1649842210000|2022-04-13 09:30:10|349.68|347.28|349.68|347.28|349.68|347.28|349.68|347.28|0
1649842220000|2022-04-13 09:30:20|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1649842230000|2022-04-13 09:30:30|349.68|347.28|349.9|347.5|349.9|347.5|349.68|347.28|0
1649842240000|2022-04-13 09:30:40|350.12|347.72|350.34|347.94|350.34|347.94|350.12|347.72|0
1649842250000|2022-04-13 09:30:50|350.12|347.72|350.01|347.61|350.23|347.83|350.01|347.61|0
1649842260000|2022-04-13 09:31:00|350.12|347.72|350.12|347.72|350.34|347.94|350.12|347.72|0
1649842270000|2022-04-13 09:31:10|350.23|347.83|350.01|347.61|350.23|347.83|350.01|347.61|0
1649842280000|2022-04-13 09:31:20|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1649842290000|2022-04-13 09:31:30|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1649842300000|2022-04-13 09:31:40|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1649842310000|2022-04-13 09:31:50|350.12|347.72|350.12|347.72|350.12|347.72|349.9|347.5|0
1649842320000|2022-04-13 09:32:00|350.34|347.94|350.56|348.16|350.56|348.16|350.34|347.94|0
1649842330000|2022-04-13 09:32:10|350.34|347.94|350.34|347.94|350.56|348.16|350.34|347.94|0
1649842350000|2022-04-13 09:32:30|349.9|347.5|349.9|347.5|350.12|347.72|349.9|347.5|0
1649842360000|2022-04-13 09:32:40|350.12|347.72|349.9|347.5|350.12|347.72|349.9|347.5|0
1649842370000|2022-04-13 09:32:50|350.12|347.72|350.23|347.83|350.23|347.83|349.9|347.5|0
1649842380000|2022-04-13 09:33:00|350.12|347.72|350.12|347.72|350.34|347.94|350.12|347.72|0
1649842390000|2022-04-13 09:33:10|349.9|347.5|350.12|347.72|350.12|347.72|349.9|347.5|0
1649842400000|2022-04-13 09:33:20|350.34|347.94|350.34|347.94|350.56|348.16|350.34|347.94|0
1649842410000|2022-04-13 09:33:30|350.45|348.05|350.34|347.94|350.45|348.05|350.34|347.94|0
1649842420000|2022-04-13 09:33:40|350.56|348.16|350.56|348.16|350.56|348.16|350.56|348.16|0
1649842430000|2022-04-13 09:33:50|350.45|348.05|350.12|347.72|350.45|348.05|350.12|347.72|0
1649842440000|2022-04-13 09:34:00|349.9|347.5|350.12|347.72|350.34|347.94|349.9|347.5|0
1649842450000|2022-04-13 09:34:10|349.9|347.5|350.12|347.72|350.12|347.72|349.9|347.5|0
1649842460000|2022-04-13 09:34:20|350.34|347.94|350.12|347.72|350.34|347.94|350.12|347.72|0
1649842470000|2022-04-13 09:34:30|349.9|347.5|349.9|347.5|349.9|347.5|349.68|347.28|0
1649842480000|2022-04-13 09:34:40|349.68|347.28|350.12|347.72|350.12|347.72|349.68|347.28|0
1649842490000|2022-04-13 09:34:50|349.9|347.5|349.9|347.5|349.9|347.5|349.68|347.28|0
1649842500000|2022-04-13 09:35:00|349.8|347.4|349.9|347.5|349.9|347.5|349.68|347.28|0
1649842510000|2022-04-13 09:35:10|350.12|347.72|350.12|347.72|350.23|347.83|350.12|347.72|0
1649842520000|2022-04-13 09:35:20|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1649842530000|2022-04-13 09:35:30|350.56|348.16|350.56|348.16|350.56|348.16|350.56|348.16|0
1649842540000|2022-04-13 09:35:40|350.77|348.37|350.99|348.59|350.99|348.59|350.67|348.27|0
1649842550000|2022-04-13 09:35:50|350.77|348.37|351.43|349.03|351.43|349.03|350.77|348.37|0
1649842560000|2022-04-13 09:36:00|351.21|348.81|351.21|348.81|351.21|348.81|351.21|348.81|0
1649842570000|2022-04-13 09:36:10|351.11|348.71|351.43|349.03|351.43|349.03|351.11|348.71|0
1649842580000|2022-04-13 09:36:20|351.54|349.14|351.21|348.81|351.54|349.14|351.21|348.81|0
1649842590000|2022-04-13 09:36:30|350.99|348.59|350.99|348.59|350.99|348.59|350.77|348.37|0
1649842600000|2022-04-13 09:36:40|350.77|348.37|350.77|348.37|350.77|348.37|350.77|348.37|0
1649842610000|2022-04-13 09:36:50|350.99|348.59|350.99|348.59|351.21|348.81|350.99|348.59|0
1649842630000|2022-04-13 09:37:10|350.77|348.37|350.77|348.37|350.77|348.37|350.77|348.37|0
1649842640000|2022-04-13 09:37:20|350.89|348.49|350.77|348.37|350.89|348.49|350.77|348.37|0
1649842650000|2022-04-13 09:37:30|350.89|348.49|351.21|348.81|351.21|348.81|350.77|348.37|0
1649842660000|2022-04-13 09:37:40|351.11|348.71|350.99|348.59|351.21|348.81|350.99|348.59|0
1649842670000|2022-04-13 09:37:50|351.21|348.81|351.21|348.81|351.21|348.81|350.99|348.59|0
1649842680000|2022-04-13 09:38:00|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1649842690000|2022-04-13 09:38:10|351.21|348.81|351.21|348.81|351.21|348.81|351.21|348.81|0
1649842700000|2022-04-13 09:38:20|351.43|349.03|351.65|349.25|351.65|349.25|351.43|349.03|0
1649842710000|2022-04-13 09:38:30|351.43|349.03|351.65|349.25|351.65|349.25|351.43|349.03|0
1649842720000|2022-04-13 09:38:40|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1649842730000|2022-04-13 09:38:50|352.09|349.69|352.74|350.34|352.96|350.56|352.09|349.69|0
1649842740000|2022-04-13 09:39:00|353.08|350.68|353.62|351.22|353.62|351.22|353.08|350.68|0
1649842750000|2022-04-13 09:39:10|353.84|351.44|354.72|352.32|354.72|352.32|353.84|351.44|0
1649842760000|2022-04-13 09:39:20|354.94|352.54|354.72|352.32|355.16|352.76|354.72|352.32|0
1649842770000|2022-04-13 09:39:30|354.39|351.99|354.94|352.54|354.94|352.54|354.39|351.99|0
1649842780000|2022-04-13 09:39:40|355.16|352.76|354.94|352.54|355.16|352.76|354.94|352.54|0
1649842790000|2022-04-13 09:39:50|354.72|352.32|354.5|352.1|354.72|352.32|354.5|352.1|0
1649842800000|2022-04-13 09:40:00|354.28|351.88|354.94|352.54|354.94|352.54|354.28|351.88|0
1649842810000|2022-04-13 09:40:10|355.16|352.76|355.6|353.2|356.04|353.64|355.16|352.76|0
1649842820000|2022-04-13 09:40:20|355.49|353.09|355.38|352.98|355.49|353.09|355.27|352.87|0
1649842830000|2022-04-13 09:40:30|355.16|352.76|355.82|353.42|355.82|353.42|355.16|352.76|0
1649842840000|2022-04-13 09:40:40|355.6|353.2|355.16|352.76|355.6|353.2|355.16|352.76|0
1649842860000|2022-04-13 09:41:00|355.38|352.98|354.94|352.54|355.38|352.98|354.94|352.54|0
1649842870000|2022-04-13 09:41:10|355.16|352.76|355.16|352.76|355.16|352.76|355.16|352.76|0
1649842880000|2022-04-13 09:41:20|355.27|352.87|355.27|352.87|355.38|352.98|355.27|352.87|0
1649842890000|2022-04-13 09:41:30|355.38|352.98|355.82|353.42|356.04|353.64|355.38|352.98|0
1649842900000|2022-04-13 09:41:40|355.6|353.2|355.6|353.2|355.71|353.31|355.38|352.98|0
1649842910000|2022-04-13 09:41:50|356.04|353.64|355.82|353.42|356.04|353.64|355.82|353.42|0
1649842920000|2022-04-13 09:42:00|355.6|353.2|355.82|353.42|355.82|353.42|355.6|353.2|0
1649842930000|2022-04-13 09:42:10|355.38|352.98|355.6|353.2|355.71|353.31|355.38|352.98|0
1649842940000|2022-04-13 09:42:20|355.71|353.31|355.38|352.98|355.71|353.31|355.38|352.98|0
1649842950000|2022-04-13 09:42:30|355.16|352.76|355.82|353.42|355.82|353.42|355.16|352.76|0
1649842960000|2022-04-13 09:42:40|355.6|353.2|355.82|353.42|355.82|353.42|355.6|353.2|0
1649842970000|2022-04-13 09:42:50|356.04|353.64|355.82|353.42|356.04|353.64|355.82|353.42|0
1649842980000|2022-04-13 09:43:00|355.6|353.2|356.04|353.64|356.04|353.64|355.6|353.2|0
1649842990000|2022-04-13 09:43:10|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1649843000000|2022-04-13 09:43:20|355.6|353.2|355.6|353.2|355.6|353.2|355.6|353.2|0
1649843010000|2022-04-13 09:43:30|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1649843020000|2022-04-13 09:43:40|355.38|352.98|355.82|353.42|355.82|353.42|355.27|352.87|0
1649843030000|2022-04-13 09:43:50|355.6|353.2|356.04|353.64|356.04|353.64|355.6|353.2|0
1649843040000|2022-04-13 09:44:00|355.93|353.53|355.6|353.2|356.04|353.64|355.6|353.2|0
1649843050000|2022-04-13 09:44:10|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1649843060000|2022-04-13 09:44:20|355.93|353.53|355.82|353.42|355.93|353.53|355.82|353.42|0
1649843070000|2022-04-13 09:44:30|355.38|352.98|356.03|353.63|356.03|353.63|355.38|352.98|0
1649843080000|2022-04-13 09:44:40|356.15|353.75|356.25|353.85|356.25|353.85|356.15|353.75|0
1649843090000|2022-04-13 09:44:50|356.03|353.63|355.93|353.53|356.03|353.63|355.93|353.53|0
1649843100000|2022-04-13 09:45:00|356.03|353.63|356.47|354.07|356.47|354.07|356.03|353.63|0
1649843110000|2022-04-13 09:45:10|356.69|354.29|356.91|354.51|356.91|354.51|356.69|354.29|0
1649843120000|2022-04-13 09:45:20|357.13|354.73|357.13|354.73|357.35|354.95|357.13|354.73|0
1649843130000|2022-04-13 09:45:30|357.03|354.63|356.91|354.51|357.03|354.63|356.69|354.29|0
1649843140000|2022-04-13 09:45:40|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1649843150000|2022-04-13 09:45:50|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1649843160000|2022-04-13 09:46:00|357.13|354.73|356.47|354.07|357.13|354.73|356.47|354.07|0
1649843170000|2022-04-13 09:46:10|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1649843180000|2022-04-13 09:46:20|356.03|353.63|356.15|353.75|356.25|353.85|356.03|353.63|0
1649843190000|2022-04-13 09:46:30|356.25|353.85|356.47|354.07|356.47|354.07|356.25|353.85|0
1649843200000|2022-04-13 09:46:40|356.37|353.97|356.37|353.97|356.37|353.97|356.37|353.97|0
1649843210000|2022-04-13 09:46:50|356.47|354.07|356.37|353.97|356.47|354.07|356.25|353.85|0
1649843220000|2022-04-13 09:47:00|356.47|354.07|356.25|353.85|356.47|354.07|356.25|353.85|0
1649843230000|2022-04-13 09:47:10|356.47|354.07|356.25|353.85|356.47|354.07|356.03|353.63|0
1649843240000|2022-04-13 09:47:20|356.03|353.63|355.81|353.41|356.03|353.63|355.81|353.41|0
1649843250000|2022-04-13 09:47:30|355.59|353.19|355.59|353.19|355.71|353.31|355.49|353.09|0
1649843270000|2022-04-13 09:47:50|355.49|353.09|355.15|352.75|355.49|353.09|355.15|352.75|0
1649843280000|2022-04-13 09:48:00|355.37|352.97|355.93|353.53|355.93|353.53|355.37|352.97|0
1649843290000|2022-04-13 09:48:10|355.81|353.41|356.03|353.63|356.03|353.63|355.81|353.41|0
1649843310000|2022-04-13 09:48:30|356.47|354.07|356.37|353.97|356.47|354.07|356.37|353.97|0
1649843320000|2022-04-13 09:48:40|356.03|353.63|355.81|353.41|356.03|353.63|355.81|353.41|0
1649843330000|2022-04-13 09:48:50|356.03|353.63|355.93|353.53|356.03|353.63|355.93|353.53|0
1649843340000|2022-04-13 09:49:00|355.81|353.41|356.47|354.07|356.47|354.07|355.81|353.41|0
1649843350000|2022-04-13 09:49:10|356.69|354.29|356.69|354.29|356.69|354.29|356.47|354.07|0
1649843360000|2022-04-13 09:49:20|356.47|354.07|356.59|354.19|356.69|354.29|356.47|354.07|0
1649843370000|2022-04-13 09:49:30|356.47|354.07|356.47|354.07|356.59|354.19|356.47|354.07|0
1649843380000|2022-04-13 09:49:40|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1649843400000|2022-04-13 09:50:00|356.37|353.97|356.91|354.51|356.91|354.51|356.37|353.97|0
1649843410000|2022-04-13 09:50:10|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1649843420000|2022-04-13 09:50:20|357.04|354.64|357.04|354.64|357.26|354.86|357.04|354.64|0
1649843430000|2022-04-13 09:50:30|357.26|354.86|357.04|354.64|357.26|354.86|357.04|354.64|0
1649843440000|2022-04-13 09:50:40|356.82|354.42|357.41|355.01|357.41|355.01|356.82|354.42|0
1649843450000|2022-04-13 09:50:50|357.19|354.79|357.19|354.79|357.19|354.79|356.97|354.57|0
1649843470000|2022-04-13 09:51:10|357.09|354.69|357.19|354.79|357.19|354.79|356.75|354.35|0
1649843480000|2022-04-13 09:51:20|357.41|355.01|357.41|355.01|357.63|355.23|357.41|355.01|0
1649843490000|2022-04-13 09:51:30|357.3|354.9|357.3|354.9|357.3|354.9|357.3|354.9|0
1649843500000|2022-04-13 09:51:40|357.19|354.79|357.41|355.01|357.41|355.01|357.19|354.79|0
1649843510000|2022-04-13 09:51:50|357.19|354.79|357.19|354.79|357.3|354.9|357.19|354.79|0
1649843530000|2022-04-13 09:52:10|356.97|354.57|357.63|355.23|357.63|355.23|356.97|354.57|0
1649843540000|2022-04-13 09:52:20|357.52|355.12|357.41|355.01|357.52|355.12|357.41|355.01|0
1649843550000|2022-04-13 09:52:30|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1649843560000|2022-04-13 09:52:40|357.52|355.12|357.19|354.79|357.52|355.12|357.19|354.79|0
1649843590000|2022-04-13 09:53:10|356.97|354.57|356.75|354.35|356.97|354.57|356.75|354.35|0
1649843610000|2022-04-13 09:53:30|356.97|354.57|356.75|354.35|356.97|354.57|356.75|354.35|0
1649843620000|2022-04-13 09:53:40|356.86|354.46|356.75|354.35|356.86|354.46|356.75|354.35|0
1649843630000|2022-04-13 09:53:50|356.53|354.13|356.53|354.13|356.53|354.13|356.53|354.13|0
1649843640000|2022-04-13 09:54:00|356.43|354.03|356.31|353.91|356.43|354.03|356.31|353.91|0
1649843650000|2022-04-13 09:54:10|356.53|354.13|356.53|354.13|356.65|354.25|356.53|354.13|0
1649843660000|2022-04-13 09:54:20|356.75|354.35|356.75|354.35|356.97|354.57|356.75|354.35|0
1649843680000|2022-04-13 09:54:40|356.53|354.13|356.64|354.24|356.75|354.35|356.53|354.13|0
1649843690000|2022-04-13 09:54:50|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1649843710000|2022-04-13 09:55:10|356.97|354.57|356.75|354.35|356.97|354.57|356.75|354.35|0
1649843720000|2022-04-13 09:55:20|356.97|354.57|356.86|354.46|356.97|354.57|356.86|354.46|0
1649843730000|2022-04-13 09:55:30|356.97|354.57|356.97|354.57|356.97|354.57|356.75|354.35|0
1649843740000|2022-04-13 09:55:40|356.86|354.46|357.19|354.79|357.19|354.79|356.75|354.35|0
1649843750000|2022-04-13 09:55:50|357.52|355.12|357.63|355.23|357.63|355.23|357.52|355.12|0
1649843760000|2022-04-13 09:56:00|357.41|355.01|357.41|355.01|357.63|355.23|357.41|355.01|0
1649843770000|2022-04-13 09:56:10|357.19|354.79|356.97|354.57|357.19|354.79|356.97|354.57|0
1649843780000|2022-04-13 09:56:20|357.19|354.79|357.41|355.01|357.41|355.01|357.19|354.79|0
1649843800000|2022-04-13 09:56:40|357.63|355.23|359.39|356.99|359.39|356.99|357.63|355.23|0
1649843810000|2022-04-13 09:56:50|359.72|357.32|359.83|357.43|360.05|357.65|359.72|357.32|0
1649843820000|2022-04-13 09:57:00|360.27|357.87|360.93|358.53|360.93|358.53|360.27|357.87|0
1649843830000|2022-04-13 09:57:10|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1649843840000|2022-04-13 09:57:20|360.93|358.53|361.37|358.97|361.37|358.97|360.93|358.53|0
1649843850000|2022-04-13 09:57:30|361.27|358.87|361.37|358.97|361.37|358.97|361.27|358.87|0
1649843860000|2022-04-13 09:57:40|361.15|358.75|360.71|358.31|361.15|358.75|360.71|358.31|0
1649843880000|2022-04-13 09:58:00|360.82|358.42|361.27|358.87|361.27|358.87|360.82|358.42|0
1649843890000|2022-04-13 09:58:10|361.15|358.75|361.81|359.41|361.81|359.41|361.15|358.75|0
1649843900000|2022-04-13 09:58:20|361.59|359.19|361.37|358.97|361.59|359.19|361.15|358.75|0
1649843910000|2022-04-13 09:58:30|361.49|359.09|361.59|359.19|361.59|359.19|361.49|359.09|0
1649843920000|2022-04-13 09:58:40|361.37|358.97|361.37|358.97|361.59|359.19|361.37|358.97|0
1649843930000|2022-04-13 09:58:50|361.59|359.19|361.59|359.19|361.59|359.19|361.59|359.19|0
1649843940000|2022-04-13 09:59:00|361.37|358.97|361.59|359.19|361.59|359.19|361.37|358.97|0
1649843950000|2022-04-13 09:59:10|361.81|359.41|362.03|359.63|362.03|359.63|361.81|359.41|0
1649843960000|2022-04-13 09:59:20|361.81|359.41|361.59|359.19|361.81|359.41|361.59|359.19|0
1649843970000|2022-04-13 09:59:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1649843980000|2022-04-13 09:59:40|361.37|358.97|361.15|358.75|361.37|358.97|361.15|358.75|0
1649843990000|2022-04-13 09:59:50|361.37|358.97|361.59|359.19|361.59|359.19|361.15|358.75|0
1649844000000|2022-04-13 10:00:00|361.49|359.09|361.81|359.41|361.81|359.41|361.49|359.09|0
1649844010000|2022-04-13 10:00:10|361.59|359.19|361.81|359.41|361.81|359.41|361.59|359.19|0
1649844020000|2022-04-13 10:00:20|361.93|359.53|362.25|359.85|362.25|359.85|361.93|359.53|0
1649844030000|2022-04-13 10:00:30|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1649844040000|2022-04-13 10:00:40|362.25|359.85|362.03|359.63|362.25|359.85|362.03|359.63|0
1649844050000|2022-04-13 10:00:50|362.25|359.85|361.81|359.41|362.25|359.85|361.81|359.41|0
1649844060000|2022-04-13 10:01:00|361.59|359.19|361.81|359.41|361.81|359.41|361.37|358.97|0
1649844070000|2022-04-13 10:01:10|361.59|359.19|361.15|358.75|361.71|359.31|361.15|358.75|0
1649844080000|2022-04-13 10:01:20|361.37|358.97|360.93|358.53|361.37|358.97|360.93|358.53|0
1649844090000|2022-04-13 10:01:30|361.15|358.75|361.15|358.75|361.15|358.75|360.93|358.53|0
1649844100000|2022-04-13 10:01:40|361.04|358.64|360.71|358.31|361.04|358.64|360.71|358.31|0
1649844110000|2022-04-13 10:01:50|360.49|358.09|360.27|357.87|360.49|358.09|360.27|357.87|0
1649844120000|2022-04-13 10:02:00|360.05|357.65|360.05|357.65|360.05|357.65|359.83|357.43|0
1649844130000|2022-04-13 10:02:10|360.27|357.87|360.05|357.65|360.27|357.87|360.05|357.65|0
1649844140000|2022-04-13 10:02:20|359.83|357.43|359.39|356.99|359.83|357.43|359.39|356.99|0
1649844150000|2022-04-13 10:02:30|359.17|356.77|359.39|356.99|359.39|356.99|359.17|356.77|0
1649844170000|2022-04-13 10:02:50|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1649844180000|2022-04-13 10:03:00|359.28|356.88|359.39|356.99|359.39|356.99|359.17|356.77|0
1649844190000|2022-04-13 10:03:10|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1649844200000|2022-04-13 10:03:20|359.28|356.88|359.39|356.99|359.5|357.1|359.28|356.88|0
1649844210000|2022-04-13 10:03:30|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1649844220000|2022-04-13 10:03:40|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1649844230000|2022-04-13 10:03:50|359.17|356.77|359.17|356.77|359.17|356.77|359.17|356.77|0
1649844240000|2022-04-13 10:04:00|359.28|356.88|359.17|356.77|359.39|356.99|359.17|356.77|0
1649844250000|2022-04-13 10:04:10|358.73|356.33|358.95|356.55|358.95|356.55|358.73|356.33|0
1649844260000|2022-04-13 10:04:20|359.06|356.66|358.73|356.33|359.06|356.66|358.51|356.11|0
1649844270000|2022-04-13 10:04:30|359.28|356.88|359.17|356.77|359.28|356.88|359.17|356.77|0
1649844280000|2022-04-13 10:04:40|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1649844290000|2022-04-13 10:04:50|359.5|357.1|359.39|356.99|359.5|357.1|359.39|356.99|0
1649844300000|2022-04-13 10:05:00|359.61|357.21|359.39|356.99|359.61|357.21|359.39|356.99|0
1649844310000|2022-04-13 10:05:10|359.61|357.21|359.72|357.32|359.72|357.32|359.61|357.21|0
1649844320000|2022-04-13 10:05:20|359.61|357.21|359.61|357.21|359.83|357.43|359.61|357.21|0
1649844330000|2022-04-13 10:05:30|359.39|356.99|359.39|356.99|359.39|356.99|359.28|356.88|0
1649844340000|2022-04-13 10:05:40|359.5|357.1|359.83|357.43|359.83|357.43|359.5|357.1|0
1649844350000|2022-04-13 10:05:50|359.61|357.21|359.61|357.21|359.83|357.43|359.61|357.21|0
1649844370000|2022-04-13 10:06:10|359.5|357.1|359.17|356.77|359.61|357.21|359.17|356.77|0
1649844410000|2022-04-13 10:06:50|359.28|356.88|359.17|356.77|359.28|356.88|359.17|356.77|0
1649844420000|2022-04-13 10:07:00|359.06|356.66|359.28|356.88|359.39|356.99|359.06|356.66|0
1649844430000|2022-04-13 10:07:10|359.06|356.66|358.95|356.55|359.06|356.66|358.95|356.55|0
1649844440000|2022-04-13 10:07:20|359.06|356.66|359.17|356.77|359.17|356.77|359.06|356.66|0
1649844460000|2022-04-13 10:07:40|359.28|356.88|359.39|356.99|359.39|356.99|359.28|356.88|0
1649844470000|2022-04-13 10:07:50|359.17|356.77|359.39|356.99|359.39|356.99|359.17|356.77|0
1649844490000|2022-04-13 10:08:10|359.17|356.77|359.39|356.99|359.39|356.99|359.17|356.77|0
1649844500000|2022-04-13 10:08:20|359.17|356.77|359.39|356.99|359.39|356.99|359.17|356.77|0
1649844510000|2022-04-13 10:08:30|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1649844530000|2022-04-13 10:08:50|359.83|357.43|360.05|357.65|360.05|357.65|359.83|357.43|0
1649844540000|2022-04-13 10:09:00|359.83|357.43|359.61|357.21|359.83|357.43|359.61|357.21|0
1649844550000|2022-04-13 10:09:10|359.83|357.43|360.27|357.87|360.27|357.87|359.83|357.43|0
1649844560000|2022-04-13 10:09:20|360.49|358.09|360.93|358.53|360.93|358.53|360.49|358.09|0
1649844570000|2022-04-13 10:09:30|360.71|358.31|360.93|358.53|360.93|358.53|360.71|358.31|0
1649844580000|2022-04-13 10:09:40|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1649844590000|2022-04-13 10:09:50|360.93|358.53|360.71|358.31|360.93|358.53|360.71|358.31|0
1649844600000|2022-04-13 10:10:00|360.27|357.87|360.27|357.87|360.27|357.87|360.05|357.65|0
1649844610000|2022-04-13 10:10:10|360.05|357.65|360.27|357.87|360.27|357.87|360.05|357.65|0
1649844620000|2022-04-13 10:10:20|360.38|357.98|360.27|357.87|360.38|357.98|360.27|357.87|0
1649844630000|2022-04-13 10:10:30|359.83|357.43|359.83|357.43|360.05|357.65|359.83|357.43|0
1649844640000|2022-04-13 10:10:40|359.72|357.32|359.38|356.98|359.72|357.32|359.38|356.98|0
1649844650000|2022-04-13 10:10:50|359.16|356.76|359.38|356.98|359.38|356.98|359.16|356.76|0
1649844660000|2022-04-13 10:11:00|359.6|357.2|359.5|357.1|359.6|357.2|359.5|357.1|0
1649844670000|2022-04-13 10:11:10|360.05|357.65|360.38|357.98|360.38|357.98|360.05|357.65|0
1649844680000|2022-04-13 10:11:20|360.27|357.87|360.27|357.87|360.27|357.87|360.27|357.87|0
1649844690000|2022-04-13 10:11:30|360.05|357.65|359.82|357.42|360.05|357.65|359.82|357.42|0
1649844700000|2022-04-13 10:11:40|359.72|357.32|359.38|356.98|359.72|357.32|359.38|356.98|0
1649844710000|2022-04-13 10:11:50|359.16|356.76|359.38|356.98|359.38|356.98|358.94|356.54|0
1649844720000|2022-04-13 10:12:00|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1649844730000|2022-04-13 10:12:10|359.16|356.76|358.84|356.44|359.16|356.76|358.84|356.44|0
1649844740000|2022-04-13 10:12:20|358.72|356.32|358.5|356.1|358.72|356.32|358.5|356.1|0
1649844750000|2022-04-13 10:12:30|358.4|356|359.16|356.76|359.16|356.76|358.4|356|0
1649844760000|2022-04-13 10:12:40|358.94|356.54|358.72|356.32|358.94|356.54|358.72|356.32|0
1649844770000|2022-04-13 10:12:50|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649844780000|2022-04-13 10:13:00|359.06|356.66|359.16|356.76|359.16|356.76|359.06|356.66|0
1649844790000|2022-04-13 10:13:10|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1649844800000|2022-04-13 10:13:20|358.94|356.54|358.72|356.32|358.94|356.54|358.72|356.32|0
1649844810000|2022-04-13 10:13:30|358.5|356.1|358.72|356.32|358.72|356.32|358.5|356.1|0
1649844820000|2022-04-13 10:13:40|358.62|356.22|358.28|355.88|358.62|356.22|358.28|355.88|0
1649844830000|2022-04-13 10:13:50|358.4|356|358.5|356.1|358.5|356.1|358.28|355.88|0
1649844840000|2022-04-13 10:14:00|358.4|356|358.28|355.88|358.4|356|358.28|355.88|0
1649844850000|2022-04-13 10:14:10|357.84|355.44|358.28|355.88|358.5|356.1|357.84|355.44|0
1649844860000|2022-04-13 10:14:20|358.5|356.1|358.4|356|358.5|356.1|358.28|355.88|0
1649844870000|2022-04-13 10:14:30|358.28|355.88|358.5|356.1|358.5|356.1|358.28|355.88|0
1649844880000|2022-04-13 10:14:40|358.28|355.88|358.18|355.78|358.28|355.88|358.18|355.78|0
1649844890000|2022-04-13 10:14:50|358.06|355.66|358.5|356.1|358.5|356.1|358.06|355.66|0
1649844900000|2022-04-13 10:15:00|358.28|355.88|357.84|355.44|358.28|355.88|357.84|355.44|0
1649844910000|2022-04-13 10:15:10|357.62|355.22|357.96|355.56|358.06|355.66|357.62|355.22|0
1649844920000|2022-04-13 10:15:20|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1649844930000|2022-04-13 10:15:30|357.62|355.22|357.62|355.22|357.62|355.22|357.62|355.22|0
1649844950000|2022-04-13 10:15:50|357.4|355|357.4|355|357.4|355|357.3|354.9|0
1649844980000|2022-04-13 10:16:20|357.52|355.12|358.28|355.88|358.28|355.88|357.52|355.12|0
1649844990000|2022-04-13 10:16:30|358.18|355.78|358.06|355.66|358.28|355.88|358.06|355.66|0
1649845000000|2022-04-13 10:16:40|357.84|355.44|357.96|355.56|358.06|355.66|357.84|355.44|0
1649845010000|2022-04-13 10:16:50|358.06|355.66|357.84|355.44|358.06|355.66|357.84|355.44|0
1649845020000|2022-04-13 10:17:00|358.06|355.66|358.06|355.66|358.06|355.66|357.84|355.44|0
1649845030000|2022-04-13 10:17:10|358.28|355.88|358.94|356.54|358.94|356.54|358.28|355.88|0
1649845040000|2022-04-13 10:17:20|359.16|356.76|358.84|356.44|359.16|356.76|358.84|356.44|0
1649845050000|2022-04-13 10:17:30|358.72|356.32|358.84|356.44|358.94|356.54|358.72|356.32|0
1649845060000|2022-04-13 10:17:40|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1649845070000|2022-04-13 10:17:50|358.62|356.22|358.94|356.54|358.94|356.54|358.62|356.22|0
1649845080000|2022-04-13 10:18:00|358.84|356.44|358.62|356.22|358.84|356.44|358.62|356.22|0
1649845090000|2022-04-13 10:18:10|358.5|356.1|358.28|355.88|358.5|356.1|358.28|355.88|0
1649845100000|2022-04-13 10:18:20|358.4|356|358.28|355.88|358.4|356|358.28|355.88|0
1649845110000|2022-04-13 10:18:30|358.5|356.1|358.72|356.32|358.72|356.32|358.5|356.1|0
1649845130000|2022-04-13 10:18:50|358.94|356.54|358.94|356.54|358.94|356.54|358.84|356.44|0
1649845140000|2022-04-13 10:19:00|359.6|357.2|359.82|357.42|359.82|357.42|359.6|357.2|0
1649845150000|2022-04-13 10:19:10|359.6|357.2|360.04|357.64|360.04|357.64|359.6|357.2|0
1649845160000|2022-04-13 10:19:20|360.26|357.86|359.82|357.42|360.26|357.86|359.82|357.42|0
1649845170000|2022-04-13 10:19:30|359.94|357.54|360.04|357.64|360.04|357.64|359.94|357.54|0
1649845180000|2022-04-13 10:19:40|359.6|357.2|359.82|357.42|359.82|357.42|359.6|357.2|0
1649845190000|2022-04-13 10:19:50|359.72|357.32|359.16|356.76|359.72|357.32|359.16|356.76|0
1649845200000|2022-04-13 10:20:00|359.38|356.98|358.94|356.54|359.38|356.98|358.94|356.54|0
1649845210000|2022-04-13 10:20:10|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1649845220000|2022-04-13 10:20:20|358.84|356.44|358.5|356.1|358.84|356.44|358.5|356.1|0
1649845230000|2022-04-13 10:20:30|358.72|356.32|358.5|356.1|358.72|356.32|358.5|356.1|0
1649845240000|2022-04-13 10:20:40|358.28|355.88|358.06|355.66|358.28|355.88|358.06|355.66|0
1649845250000|2022-04-13 10:20:50|358.28|355.88|358.06|355.66|358.28|355.88|358.06|355.66|0
1649845270000|2022-04-13 10:21:10|357.96|355.56|357.84|355.44|357.96|355.56|357.62|355.22|0
1649845280000|2022-04-13 10:21:20|357.62|355.22|357.84|355.44|357.84|355.44|357.62|355.22|0
1649845290000|2022-04-13 10:21:30|357.62|355.22|357.62|355.22|357.74|355.34|357.62|355.22|0
1649845300000|2022-04-13 10:21:40|357.84|355.44|358.18|355.78|358.18|355.78|357.84|355.44|0
1649845310000|2022-04-13 10:21:50|357.96|355.56|357.96|355.56|358.06|355.66|357.96|355.56|0
1649845320000|2022-04-13 10:22:00|358.06|355.66|358.28|355.88|358.28|355.88|358.06|355.66|0
1649845330000|2022-04-13 10:22:10|358.4|356|358.4|356|358.4|356|358.4|356|0
1649845340000|2022-04-13 10:22:20|358.5|356.1|358.18|355.78|358.5|356.1|358.18|355.78|0
1649845350000|2022-04-13 10:22:30|358.06|355.66|358.28|355.88|358.28|355.88|358.06|355.66|0
1649845360000|2022-04-13 10:22:40|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1649845370000|2022-04-13 10:22:50|358.84|356.44|359.16|356.76|359.16|356.76|358.84|356.44|0
1649845380000|2022-04-13 10:23:00|359.38|356.98|359.38|356.98|359.38|356.98|359.28|356.88|0
1649845390000|2022-04-13 10:23:10|359.28|356.88|359.16|356.76|359.28|356.88|359.16|356.76|0
1649845400000|2022-04-13 10:23:20|358.94|356.54|358.62|356.22|358.94|356.54|358.62|356.22|0
1649845410000|2022-04-13 10:23:30|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1649845420000|2022-04-13 10:23:40|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649845430000|2022-04-13 10:23:50|359.16|356.76|359.16|356.76|359.16|356.76|359.06|356.66|0
1649845440000|2022-04-13 10:24:00|359.06|356.66|359.05|356.65|359.06|356.66|359.05|356.65|0
1649845450000|2022-04-13 10:24:10|358.94|356.54|359.16|356.76|359.16|356.76|358.94|356.54|0
1649845460000|2022-04-13 10:24:20|359.05|356.65|358.94|356.54|359.05|356.65|358.94|356.54|0
1649845470000|2022-04-13 10:24:30|358.83|356.43|359.82|357.42|359.82|357.42|358.83|356.43|0
1649845480000|2022-04-13 10:24:40|359.94|357.54|360.04|357.64|360.04|357.64|359.94|357.54|0
1649845490000|2022-04-13 10:24:50|360.26|357.86|360.16|357.76|360.26|357.86|360.16|357.76|0
1649845500000|2022-04-13 10:25:00|360.04|357.64|360.26|357.86|360.26|357.86|359.82|357.42|0
1649845510000|2022-04-13 10:25:10|360.16|357.76|360.16|357.76|360.16|357.76|360.04|357.64|0
1649845520000|2022-04-13 10:25:20|360.48|358.08|360.26|357.86|360.48|358.08|360.26|357.86|0
1649845530000|2022-04-13 10:25:30|359.82|357.42|360.04|357.64|360.04|357.64|359.82|357.42|0
1649845540000|2022-04-13 10:25:40|359.82|357.42|359.6|357.2|359.82|357.42|359.6|357.2|0
1649845550000|2022-04-13 10:25:50|359.82|357.42|359.72|357.32|359.82|357.42|359.72|357.32|0
1649845560000|2022-04-13 10:26:00|359.82|357.42|359.72|357.32|359.82|357.42|359.6|357.2|0
1649845570000|2022-04-13 10:26:10|359.82|357.42|360.04|357.64|360.04|357.64|359.82|357.42|0
1649845580000|2022-04-13 10:26:20|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1649845590000|2022-04-13 10:26:30|360.04|357.64|360.26|357.86|360.26|357.86|360.04|357.64|0
1649845610000|2022-04-13 10:26:50|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1649845620000|2022-04-13 10:27:00|359.82|357.42|359.16|356.76|359.82|357.42|359.16|356.76|0
1649845630000|2022-04-13 10:27:10|358.94|356.54|359.38|356.98|359.38|356.98|358.94|356.54|0
1649845640000|2022-04-13 10:27:20|358.94|356.54|359.38|356.98|359.38|356.98|358.94|356.54|0
1649845650000|2022-04-13 10:27:30|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1649845660000|2022-04-13 10:27:40|358.94|356.54|358.94|356.54|359.16|356.76|358.94|356.54|0
1649845670000|2022-04-13 10:27:50|358.72|356.32|358.72|356.32|358.72|356.32|358.5|356.1|0
1649845680000|2022-04-13 10:28:00|359.16|356.76|358.72|356.32|359.16|356.76|358.72|356.32|0
1649845690000|2022-04-13 10:28:10|358.83|356.43|358.5|356.1|358.83|356.43|358.5|356.1|0
1649845700000|2022-04-13 10:28:20|358.39|355.99|358.39|355.99|358.5|356.1|358.39|355.99|0
1649845710000|2022-04-13 10:28:30|358.28|355.88|358.94|356.54|358.94|356.54|358.28|355.88|0
1649845720000|2022-04-13 10:28:40|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1649845740000|2022-04-13 10:29:00|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649845760000|2022-04-13 10:29:20|359.16|356.76|358.94|356.54|359.16|356.76|358.94|356.54|0
1649845770000|2022-04-13 10:29:30|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1649845780000|2022-04-13 10:29:40|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649845790000|2022-04-13 10:29:50|359.16|356.76|359.38|356.98|359.38|356.98|359.05|356.65|0
1649845800000|2022-04-13 10:30:00|359.49|357.09|359.6|357.2|359.6|357.2|359.49|357.09|0
1649845810000|2022-04-13 10:30:10|359.38|356.98|359.16|356.76|359.38|356.98|359.16|356.76|0
1649845820000|2022-04-13 10:30:20|359.38|356.98|359.38|356.98|359.6|357.2|359.38|356.98|0
1649845830000|2022-04-13 10:30:30|359.27|356.87|359.16|356.76|359.27|356.87|359.16|356.76|0
1649845840000|2022-04-13 10:30:40|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649845850000|2022-04-13 10:30:50|359.05|356.65|358.94|356.54|359.05|356.65|358.94|356.54|0
1649845860000|2022-04-13 10:31:00|358.83|356.43|357.84|355.44|358.83|356.43|357.84|355.44|0
1649845870000|2022-04-13 10:31:10|358.06|355.66|358.28|355.88|358.28|355.88|358.06|355.66|0
1649845880000|2022-04-13 10:31:20|358.39|355.99|357.84|355.44|358.39|355.99|357.84|355.44|0
1649845890000|2022-04-13 10:31:30|357.73|355.33|357.84|355.44|357.84|355.44|357.73|355.33|0
1649845900000|2022-04-13 10:31:40|357.62|355.22|357.84|355.44|357.84|355.44|357.62|355.22|0
1649845930000|2022-04-13 10:32:10|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1649845940000|2022-04-13 10:32:20|357.84|355.44|357.62|355.22|357.84|355.44|357.62|355.22|0
1649845950000|2022-04-13 10:32:30|357.4|355|357.4|355|357.62|355.22|357.4|355|0
1649845960000|2022-04-13 10:32:40|357.18|354.78|356.96|354.56|357.29|354.89|356.96|354.56|0
1649845970000|2022-04-13 10:32:50|357.18|354.78|357.18|354.78|357.18|354.78|357.18|354.78|0
1649845980000|2022-04-13 10:33:00|356.96|354.56|356.74|354.34|356.96|354.56|356.74|354.34|0
1649845990000|2022-04-13 10:33:10|356.96|354.56|356.96|354.56|356.96|354.56|356.85|354.45|0
1649846000000|2022-04-13 10:33:20|356.74|354.34|356.52|354.12|356.74|354.34|356.52|354.12|0
1649846010000|2022-04-13 10:33:30|356.63|354.23|356.52|354.12|356.63|354.23|356.52|354.12|0
1649846020000|2022-04-13 10:33:40|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1649846030000|2022-04-13 10:33:50|356.74|354.34|356.85|354.45|356.85|354.45|356.74|354.34|0
1649846040000|2022-04-13 10:34:00|356.74|354.34|356.96|354.56|356.96|354.56|356.74|354.34|0
1649846050000|2022-04-13 10:34:10|356.74|354.34|356.52|354.12|356.74|354.34|356.52|354.12|0
1649846070000|2022-04-13 10:34:30|356.41|354.01|356.3|353.9|356.41|354.01|356.3|353.9|0
1649846080000|2022-04-13 10:34:40|356.19|353.79|355.86|353.46|356.19|353.79|355.86|353.46|0
1649846090000|2022-04-13 10:34:50|355.97|353.57|355.97|353.57|355.97|353.57|355.86|353.46|0
1649846100000|2022-04-13 10:35:00|355.86|353.46|356.08|353.68|356.08|353.68|355.86|353.46|0
1649846110000|2022-04-13 10:35:10|356.3|353.9|356.19|353.79|356.3|353.9|356.08|353.68|0
1649846120000|2022-04-13 10:35:20|356.08|353.68|356.19|353.79|356.19|353.79|356.08|353.68|0
1649846130000|2022-04-13 10:35:30|356.08|353.68|356.08|353.68|356.08|353.68|355.86|353.46|0
1649846140000|2022-04-13 10:35:40|356.3|353.9|356.19|353.79|356.3|353.9|356.19|353.79|0
1649846150000|2022-04-13 10:35:50|356.08|353.68|356.08|353.68|356.3|353.9|356.08|353.68|0
1649846160000|2022-04-13 10:36:00|356.3|353.9|356.52|354.12|356.52|354.12|356.3|353.9|0
1649846170000|2022-04-13 10:36:10|356.41|354.01|356.41|354.01|356.52|354.12|356.41|354.01|0
1649846180000|2022-04-13 10:36:20|356.52|354.12|356.52|354.12|356.74|354.34|356.52|354.12|0
1649846190000|2022-04-13 10:36:30|356.08|353.68|356.08|353.68|356.3|353.9|356.08|353.68|0
1649846200000|2022-04-13 10:36:40|355.86|353.46|355.64|353.24|355.86|353.46|355.64|353.24|0
1649846210000|2022-04-13 10:36:50|355.42|353.02|355.64|353.24|355.64|353.24|355.42|353.02|0
1649846220000|2022-04-13 10:37:00|355.54|353.14|355.53|353.13|355.64|353.24|355.53|353.13|0
1649846230000|2022-04-13 10:37:10|355.42|353.02|354.76|352.36|355.42|353.02|354.76|352.36|0
1649846240000|2022-04-13 10:37:20|354.98|352.58|354.98|352.58|355.2|352.8|354.98|352.58|0
1649846250000|2022-04-13 10:37:30|355.2|352.8|355.1|352.7|355.2|352.8|355.1|352.7|0
1649846260000|2022-04-13 10:37:40|354.98|352.58|354.98|352.58|354.98|352.58|354.76|352.36|0
1649846270000|2022-04-13 10:37:50|354.88|352.48|354.88|352.48|354.98|352.58|354.88|352.48|0
1649846280000|2022-04-13 10:38:00|354.98|352.58|354.54|352.14|354.98|352.58|354.54|352.14|0
1649846290000|2022-04-13 10:38:10|354.66|352.26|354.54|352.14|354.76|352.36|354.54|352.14|0
1649846300000|2022-04-13 10:38:20|354.22|351.82|354.11|351.71|354.22|351.82|353.89|351.49|0
1649846310000|2022-04-13 10:38:30|354|351.6|354.11|351.71|354.32|351.92|354|351.6|0
1649846320000|2022-04-13 10:38:40|353.89|351.49|353.67|351.27|353.89|351.49|353.67|351.27|0
1649846330000|2022-04-13 10:38:50|353.89|351.49|354|351.6|354|351.6|353.89|351.49|0
1649846340000|2022-04-13 10:39:00|354.1|351.7|353.89|351.49|354.1|351.7|353.89|351.49|0
1649846350000|2022-04-13 10:39:10|353.78|351.38|353.67|351.27|353.89|351.49|353.67|351.27|0
1649846360000|2022-04-13 10:39:20|353.78|351.38|353.67|351.27|353.78|351.38|353.67|351.27|0
1649846370000|2022-04-13 10:39:30|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1649846380000|2022-04-13 10:39:40|353.23|350.83|353.01|350.61|353.23|350.83|353.01|350.61|0
1649846390000|2022-04-13 10:39:50|352.79|350.39|353.23|350.83|353.23|350.83|352.79|350.39|0
1649846400000|2022-04-13 10:40:00|353.01|350.61|352.57|350.17|353.01|350.61|352.35|349.95|0
1649846410000|2022-04-13 10:40:10|352.79|350.39|352.9|350.5|353.01|350.61|352.79|350.39|0
1649846420000|2022-04-13 10:40:20|353.23|350.83|353.45|351.05|353.45|351.05|353.23|350.83|0
1649846430000|2022-04-13 10:40:30|353.23|350.83|353.67|351.27|353.67|351.27|353.23|350.83|0
1649846440000|2022-04-13 10:40:40|353.45|351.05|353.89|351.49|353.89|351.49|353.45|351.05|0
1649846450000|2022-04-13 10:40:50|353.78|351.38|353.89|351.49|353.89|351.49|353.78|351.38|0
1649846460000|2022-04-13 10:41:00|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1649846470000|2022-04-13 10:41:10|353.89|351.49|353.78|351.38|353.89|351.49|353.67|351.27|0
1649846480000|2022-04-13 10:41:20|353.67|351.27|353.45|351.05|353.67|351.27|353.45|351.05|0
1649846490000|2022-04-13 10:41:30|353.01|350.61|353.23|350.83|353.23|350.83|353.01|350.61|0
1649846500000|2022-04-13 10:41:40|353.01|350.61|353.89|351.49|353.89|351.49|353.01|350.61|0
1649846520000|2022-04-13 10:42:00|354|351.6|353.78|351.38|354|351.6|353.78|351.38|0
1649846530000|2022-04-13 10:42:10|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1649846540000|2022-04-13 10:42:20|354.1|351.7|353.88|351.48|354.1|351.7|353.88|351.48|0
1649846550000|2022-04-13 10:42:30|354.1|351.7|354.1|351.7|354.1|351.7|354|351.6|0
1649846560000|2022-04-13 10:42:40|354|351.6|354.1|351.7|354.1|351.7|354|351.6|0
1649846570000|2022-04-13 10:42:50|353.88|351.48|353.67|351.27|353.88|351.48|353.67|351.27|0
1649846580000|2022-04-13 10:43:00|353.78|351.38|353.45|351.05|353.78|351.38|353.45|351.05|0
1649846590000|2022-04-13 10:43:10|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1649846600000|2022-04-13 10:43:20|353.01|350.61|353.01|350.61|353.23|350.83|353.01|350.61|0
1649846610000|2022-04-13 10:43:30|353.12|350.72|353.23|350.83|353.23|350.83|353.12|350.72|0
1649846620000|2022-04-13 10:43:40|353.34|350.94|353.45|351.05|353.45|351.05|353.34|350.94|0
1649846630000|2022-04-13 10:43:50|353.67|351.27|353.45|351.05|353.67|351.27|353.45|351.05|0
1649846650000|2022-04-13 10:44:10|353.67|351.27|353.34|350.94|353.67|351.27|353.34|350.94|0
1649846660000|2022-04-13 10:44:20|353.45|351.05|353.23|350.83|353.45|351.05|353.23|350.83|0
1649846670000|2022-04-13 10:44:30|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1649846680000|2022-04-13 10:44:40|353.67|351.27|353.88|351.48|353.88|351.48|353.67|351.27|0
1649846690000|2022-04-13 10:44:50|353.67|351.27|353.56|351.16|353.67|351.27|353.56|351.16|0
1649846700000|2022-04-13 10:45:00|353.67|351.27|353.45|351.05|353.67|351.27|353.45|351.05|0
1649846710000|2022-04-13 10:45:10|353.88|351.48|353.66|351.26|353.88|351.48|353.66|351.26|0
1649846720000|2022-04-13 10:45:20|353.56|351.16|353.78|351.38|353.78|351.38|353.56|351.16|0
1649846730000|2022-04-13 10:45:30|353.88|351.48|354.1|351.7|354.1|351.7|353.88|351.48|0
1649846740000|2022-04-13 10:45:40|354|351.6|353.66|351.26|354.1|351.7|353.66|351.26|0
1649846750000|2022-04-13 10:45:50|353.56|351.16|353.56|351.16|353.66|351.26|353.56|351.16|0
1649846760000|2022-04-13 10:46:00|353.66|351.26|353.23|350.83|353.66|351.26|353.23|350.83|0
1649846770000|2022-04-13 10:46:10|353.34|350.94|352.79|350.39|353.34|350.94|352.79|350.39|0
1649846780000|2022-04-13 10:46:20|352.57|350.17|352.47|350.07|352.57|350.17|352.47|350.07|0
1649846790000|2022-04-13 10:46:30|352.35|349.95|352.57|350.17|352.57|350.17|352.35|349.95|0
1649846800000|2022-04-13 10:46:40|352.47|350.07|352.57|350.17|352.57|350.17|352.47|350.07|0
1649846810000|2022-04-13 10:46:50|352.79|350.39|352.9|350.5|353.01|350.61|352.79|350.39|0
1649846820000|2022-04-13 10:47:00|353.23|350.83|353.01|350.61|353.23|350.83|353.01|350.61|0
1649846830000|2022-04-13 10:47:10|353.45|351.05|353.56|351.16|353.66|351.26|353.45|351.05|0
1649846840000|2022-04-13 10:47:20|353.45|351.05|353.88|351.48|354|351.6|353.45|351.05|0
1649846850000|2022-04-13 10:47:30|354.76|352.36|355.42|353.02|355.42|353.02|354.76|352.36|0
1649846860000|2022-04-13 10:47:40|355.64|353.24|355.2|352.8|355.86|353.46|355.2|352.8|0
1649846870000|2022-04-13 10:47:50|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1649846880000|2022-04-13 10:48:00|355.86|353.46|355.86|353.46|355.86|353.46|355.86|353.46|0
1649846890000|2022-04-13 10:48:10|356.3|353.9|355.86|353.46|356.3|353.9|355.86|353.46|0
1649846900000|2022-04-13 10:48:20|355.75|353.35|356.08|353.68|356.08|353.68|355.75|353.35|0
1649846910000|2022-04-13 10:48:30|355.86|353.46|356.08|353.68|356.51|354.11|355.86|353.46|0
1649846920000|2022-04-13 10:48:40|356.3|353.9|356.08|353.68|356.3|353.9|356.08|353.68|0
1649846930000|2022-04-13 10:48:50|355.64|353.24|356.08|353.68|356.08|353.68|355.64|353.24|0
1649846940000|2022-04-13 10:49:00|356.3|353.9|355.64|353.24|356.3|353.9|355.64|353.24|0
1649846950000|2022-04-13 10:49:10|355.53|353.13|355.2|352.8|355.53|353.13|355.2|352.8|0
1649846960000|2022-04-13 10:49:20|355.42|353.02|354.98|352.58|355.42|353.02|354.98|352.58|0
1649846970000|2022-04-13 10:49:30|354.76|352.36|355.2|352.8|355.2|352.8|354.76|352.36|0
1649846980000|2022-04-13 10:49:40|355.09|352.69|355.2|352.8|355.2|352.8|354.98|352.58|0
1649846990000|2022-04-13 10:49:50|355.42|353.02|355.75|353.35|355.75|353.35|355.42|353.02|0
1649847000000|2022-04-13 10:50:00|355.64|353.24|355.2|352.8|355.64|353.24|355.2|352.8|0
1649847010000|2022-04-13 10:50:10|354.98|352.58|355.2|352.8|355.2|352.8|354.87|352.47|0
1649847020000|2022-04-13 10:50:20|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1649847030000|2022-04-13 10:50:30|355.2|352.8|355.2|352.8|355.42|353.02|355.2|352.8|0
1649847040000|2022-04-13 10:50:40|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1649847050000|2022-04-13 10:50:50|355.2|352.8|354.87|352.47|355.2|352.8|354.87|352.47|0
1649847060000|2022-04-13 10:51:00|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1649847070000|2022-04-13 10:51:10|355.2|352.8|354.76|352.36|355.2|352.8|354.76|352.36|0
1649847080000|2022-04-13 10:51:20|354.98|352.58|355.53|353.13|355.53|353.13|354.98|352.58|0
1649847090000|2022-04-13 10:51:30|355.42|353.02|355.2|352.8|355.42|353.02|355.2|352.8|0
1649847100000|2022-04-13 10:51:40|355.42|353.02|355.2|352.8|355.42|353.02|355.2|352.8|0
1649847110000|2022-04-13 10:51:50|354.98|352.58|354.54|352.14|354.98|352.58|354.54|352.14|0
1649847120000|2022-04-13 10:52:00|354.43|352.03|354.1|351.7|354.54|352.14|354.1|351.7|0
1649847130000|2022-04-13 10:52:10|353.88|351.48|353.78|351.38|353.88|351.48|353.78|351.38|0
1649847140000|2022-04-13 10:52:20|353.44|351.04|353.01|350.61|353.44|351.04|353.01|350.61|0
1649847150000|2022-04-13 10:52:30|353.22|350.82|352.79|350.39|353.22|350.82|352.79|350.39|0
1649847160000|2022-04-13 10:52:40|353.01|350.61|352.35|349.95|353.01|350.61|352.35|349.95|0
1649847180000|2022-04-13 10:53:00|352.13|349.73|351.69|349.29|352.13|349.73|351.69|349.29|0
1649847190000|2022-04-13 10:53:10|351.47|349.07|352.35|349.95|352.35|349.95|351.47|349.07|0
1649847200000|2022-04-13 10:53:20|352.57|350.17|352.35|349.95|352.57|350.17|352.35|349.95|0
1649847210000|2022-04-13 10:53:30|351.91|349.51|351.69|349.29|351.91|349.51|351.69|349.29|0
1649847220000|2022-04-13 10:53:40|351.59|349.19|351.91|349.51|351.91|349.51|351.59|349.19|0
1649847230000|2022-04-13 10:53:50|351.69|349.29|352.13|349.73|352.35|349.95|351.69|349.29|0
1649847240000|2022-04-13 10:54:00|352.46|350.06|352.57|350.17|352.57|350.17|352.46|350.06|0
1649847250000|2022-04-13 10:54:10|352.35|349.95|352.13|349.73|352.35|349.95|352.13|349.73|0
1649847260000|2022-04-13 10:54:20|352.35|349.95|352.57|350.17|352.57|350.17|352.35|349.95|0
1649847270000|2022-04-13 10:54:30|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1649847280000|2022-04-13 10:54:40|353.01|350.61|352.79|350.39|353.01|350.61|352.79|350.39|0
1649847290000|2022-04-13 10:54:50|352.57|350.17|352.79|350.39|352.79|350.39|352.57|350.17|0
1649847300000|2022-04-13 10:55:00|352.68|350.28|352.57|350.17|352.79|350.39|352.57|350.17|0
1649847310000|2022-04-13 10:55:10|352.68|350.28|352.57|350.17|352.68|350.28|352.57|350.17|0
1649847320000|2022-04-13 10:55:20|352.68|350.28|352.57|350.17|352.68|350.28|352.57|350.17|0
1649847330000|2022-04-13 10:55:30|352.35|349.95|352.57|350.17|352.57|350.17|352.35|349.95|0
1649847340000|2022-04-13 10:55:40|352.68|350.28|352.57|350.17|352.68|350.28|352.57|350.17|0
1649847350000|2022-04-13 10:55:50|352.46|350.06|351.91|349.51|352.57|350.17|351.91|349.51|0
1649847360000|2022-04-13 10:56:00|352.13|349.73|352.13|349.73|352.35|349.95|352.13|349.73|0
1649847370000|2022-04-13 10:56:10|352.35|349.95|352.02|349.62|352.35|349.95|351.91|349.51|0
1649847380000|2022-04-13 10:56:20|351.47|349.07|351.69|349.29|351.69|349.29|351.47|349.07|0
1649847390000|2022-04-13 10:56:30|351.91|349.51|352.02|349.62|352.02|349.62|351.91|349.51|0
1649847400000|2022-04-13 10:56:40|351.91|349.51|351.69|349.29|351.91|349.51|351.69|349.29|0
1649847410000|2022-04-13 10:56:50|351.81|349.41|351.81|349.41|351.81|349.41|351.69|349.29|0
1649847420000|2022-04-13 10:57:00|351.91|349.51|351.47|349.07|351.91|349.51|351.47|349.07|0
1649847430000|2022-04-13 10:57:10|351.69|349.29|351.37|348.97|351.69|349.29|351.37|348.97|0
1649847440000|2022-04-13 10:57:20|351.47|349.07|351.69|349.29|351.69|349.29|351.47|349.07|0
1649847450000|2022-04-13 10:57:30|351.47|349.07|351.26|348.86|351.47|349.07|351.26|348.86|0
1649847470000|2022-04-13 10:57:50|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1649847480000|2022-04-13 10:58:00|351.25|348.85|351.25|348.85|351.25|348.85|351.25|348.85|0
1649847490000|2022-04-13 10:58:10|351.47|349.07|351.47|349.07|351.47|349.07|351.47|349.07|0
1649847500000|2022-04-13 10:58:20|351.37|348.97|351.25|348.85|351.47|349.07|351.25|348.85|0
1649847510000|2022-04-13 10:58:30|351.15|348.75|351.04|348.64|351.15|348.75|351.04|348.64|0
1649847520000|2022-04-13 10:58:40|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1649847530000|2022-04-13 10:58:50|350.82|348.42|351.25|348.85|351.25|348.85|350.82|348.42|0
1649847540000|2022-04-13 10:59:00|351.15|348.75|351.04|348.64|351.15|348.75|350.82|348.42|0
1649847550000|2022-04-13 10:59:10|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1649847560000|2022-04-13 10:59:20|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1649847570000|2022-04-13 10:59:30|351.25|348.85|351.25|348.85|351.25|348.85|351.25|348.85|0
1649847580000|2022-04-13 10:59:40|351.04|348.64|350.82|348.42|351.04|348.64|350.82|348.42|0
1649847590000|2022-04-13 10:59:50|351.04|348.64|351.25|348.85|351.37|348.97|351.04|348.64|0
1649847600000|2022-04-13 11:00:00|350.93|348.53|351.25|348.85|351.25|348.85|350.93|348.53|0
1649847610000|2022-04-13 11:00:10|351.04|348.64|351.37|348.97|351.37|348.97|351.04|348.64|0
1649847620000|2022-04-13 11:00:20|351.47|349.07|351.25|348.85|351.47|349.07|351.25|348.85|0
1649847630000|2022-04-13 11:00:30|351.47|349.07|352.02|349.62|352.13|349.73|351.47|349.07|0
1649847640000|2022-04-13 11:00:40|351.8|349.4|351.69|349.29|351.8|349.4|351.69|349.29|0
1649847650000|2022-04-13 11:00:50|351.8|349.4|351.47|349.07|351.91|349.51|351.47|349.07|0
1649847660000|2022-04-13 11:01:00|351.37|348.97|351.04|348.64|351.37|348.97|351.04|348.64|0
1649847670000|2022-04-13 11:01:10|351.25|348.85|351.25|348.85|351.25|348.85|351.15|348.75|0
1649847680000|2022-04-13 11:01:20|351.04|348.64|351.04|348.64|351.25|348.85|351.04|348.64|0
1649847690000|2022-04-13 11:01:30|351.15|348.75|351.15|348.75|351.15|348.75|351.04|348.64|0
1649847700000|2022-04-13 11:01:40|350.82|348.42|351.25|348.85|351.25|348.85|350.82|348.42|0
1649847710000|2022-04-13 11:01:50|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1649847720000|2022-04-13 11:02:00|351.04|348.64|350.93|348.53|351.04|348.64|350.93|348.53|0
1649847730000|2022-04-13 11:02:10|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1649847740000|2022-04-13 11:02:20|350.6|348.2|350.38|347.98|350.6|348.2|350.38|347.98|0
1649847750000|2022-04-13 11:02:30|350.16|347.76|350.38|347.98|350.38|347.98|350.16|347.76|0
1649847760000|2022-04-13 11:02:40|350.49|348.09|350.6|348.2|350.6|348.2|350.49|348.09|0
1649847770000|2022-04-13 11:02:50|350.49|348.09|350.16|347.76|350.6|348.2|350.16|347.76|0
1649847790000|2022-04-13 11:03:10|350.38|347.98|350.16|347.76|350.38|347.98|350.16|347.76|0
1649847800000|2022-04-13 11:03:20|350.38|347.98|350.16|347.76|350.38|347.98|350.16|347.76|0
1649847810000|2022-04-13 11:03:30|349.94|347.54|350.38|347.98|350.38|347.98|349.94|347.54|0
1649847820000|2022-04-13 11:03:40|350.16|347.76|350.38|347.98|350.38|347.98|350.16|347.76|0
1649847830000|2022-04-13 11:03:50|350.16|347.76|349.94|347.54|350.16|347.76|349.94|347.54|0
1649847840000|2022-04-13 11:04:00|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1649847850000|2022-04-13 11:04:10|349.72|347.32|349.94|347.54|349.94|347.54|349.72|347.32|0
1649847860000|2022-04-13 11:04:20|350.16|347.76|350.16|347.76|350.16|347.76|349.94|347.54|0
1649847870000|2022-04-13 11:04:30|349.94|347.54|349.94|347.54|349.94|347.54|349.94|347.54|0
1649847880000|2022-04-13 11:04:40|349.51|347.11|349.62|347.22|349.62|347.22|349.51|347.11|0
1649847890000|2022-04-13 11:04:50|349.51|347.11|349.72|347.32|349.72|347.32|349.51|347.11|0
1649847900000|2022-04-13 11:05:00|349.51|347.11|349.29|346.89|349.51|347.11|349.29|346.89|0
1649847920000|2022-04-13 11:05:20|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1649847930000|2022-04-13 11:05:30|349.29|346.89|349.07|346.67|349.51|347.11|348.97|346.57|0
1649847940000|2022-04-13 11:05:40|348.85|346.45|348.85|346.45|348.85|346.45|348.85|346.45|0
1649847950000|2022-04-13 11:05:50|348.63|346.23|348.63|346.23|348.85|346.45|348.63|346.23|0
1649847960000|2022-04-13 11:06:00|348.85|346.45|348.63|346.23|348.85|346.45|348.63|346.23|0
1649847970000|2022-04-13 11:06:10|348.85|346.45|348.85|346.45|349.07|346.67|348.85|346.45|0
1649847980000|2022-04-13 11:06:20|348.31|345.91|347.98|345.58|348.31|345.91|347.98|345.58|0
1649847990000|2022-04-13 11:06:30|348.31|345.91|347.76|345.36|348.31|345.91|347.76|345.36|0
1649848000000|2022-04-13 11:06:40|347.98|345.58|347.76|345.36|347.98|345.58|347.76|345.36|0
1649848010000|2022-04-13 11:06:50|347.54|345.14|348.2|345.8|348.2|345.8|347.54|345.14|0
1649848020000|2022-04-13 11:07:00|347.98|345.58|347.66|345.26|347.98|345.58|347.66|345.26|0
1649848030000|2022-04-13 11:07:10|347.76|345.36|347.98|345.58|347.98|345.58|347.76|345.36|0
1649848040000|2022-04-13 11:07:20|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649848050000|2022-04-13 11:07:30|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1649848060000|2022-04-13 11:07:40|348.2|345.8|348.09|345.69|348.2|345.8|348.09|345.69|0
1649848070000|2022-04-13 11:07:50|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1649848080000|2022-04-13 11:08:00|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649848090000|2022-04-13 11:08:10|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1649848100000|2022-04-13 11:08:20|348.2|345.8|347.76|345.36|348.2|345.8|347.76|345.36|0
1649848130000|2022-04-13 11:08:50|347.98|345.58|347.76|345.36|347.98|345.58|347.76|345.36|0
1649848140000|2022-04-13 11:09:00|347.33|344.93|347.33|344.93|347.54|345.14|347.33|344.93|0
1649848150000|2022-04-13 11:09:10|347.11|344.71|347.33|344.93|347.33|344.93|347.11|344.71|0
1649848160000|2022-04-13 11:09:20|347.54|345.14|348.63|346.23|348.85|346.45|347.54|345.14|0
1649848170000|2022-04-13 11:09:30|348.42|346.02|348.42|346.02|348.63|346.23|348.42|346.02|0
1649848190000|2022-04-13 11:09:50|348.09|345.69|348.2|345.8|348.2|345.8|348.09|345.69|0
1649848200000|2022-04-13 11:10:00|347.98|345.58|347.22|344.82|347.98|345.58|347.22|344.82|0
1649848210000|2022-04-13 11:10:10|347.33|344.93|347.76|345.36|347.76|345.36|347.33|344.93|0
1649848220000|2022-04-13 11:10:20|347.54|345.14|347.98|345.58|347.98|345.58|347.54|345.14|0
1649848230000|2022-04-13 11:10:30|347.76|345.36|348.85|346.45|348.85|346.45|347.76|345.36|0
1649848240000|2022-04-13 11:10:40|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1649848250000|2022-04-13 11:10:50|348.53|346.13|348.63|346.23|348.63|346.23|348.53|346.13|0
1649848260000|2022-04-13 11:11:00|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1649848270000|2022-04-13 11:11:10|348.2|345.8|347.98|345.58|348.31|345.91|347.98|345.58|0
1649848280000|2022-04-13 11:11:20|348.2|345.8|348.09|345.69|348.2|345.8|348.09|345.69|0
1649848290000|2022-04-13 11:11:30|347.98|345.58|347.98|345.58|347.98|345.58|347.76|345.36|0
1649848300000|2022-04-13 11:11:40|348.09|345.69|347.76|345.36|348.09|345.69|347.76|345.36|0
1649848310000|2022-04-13 11:11:50|347.98|345.58|347.76|345.36|347.98|345.58|347.76|345.36|0
1649848330000|2022-04-13 11:12:10|347.54|345.14|347.54|345.14|347.76|345.36|347.54|345.14|0
1649848340000|2022-04-13 11:12:20|347.76|345.36|347.98|345.58|347.98|345.58|347.76|345.36|0
1649848370000|2022-04-13 11:12:50|347.76|345.36|347.98|345.58|347.98|345.58|347.76|345.36|0
1649848380000|2022-04-13 11:13:00|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649848390000|2022-04-13 11:13:10|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1649848400000|2022-04-13 11:13:20|347.66|345.26|347.76|345.36|347.76|345.36|347.66|345.26|0
1649848420000|2022-04-13 11:13:40|347.87|345.47|347.11|344.71|347.98|345.58|347.11|344.71|0
1649848430000|2022-04-13 11:13:50|346.89|344.49|347.33|344.93|347.33|344.93|346.89|344.49|0
1649848440000|2022-04-13 11:14:00|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1649848450000|2022-04-13 11:14:10|347.22|344.82|347.11|344.71|347.22|344.82|347.11|344.71|0
1649848460000|2022-04-13 11:14:20|347.32|344.92|347.22|344.82|347.32|344.92|347.22|344.82|0
1649848470000|2022-04-13 11:14:30|347.11|344.71|347.22|344.82|347.22|344.82|347.11|344.71|0
1649848480000|2022-04-13 11:14:40|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1649848490000|2022-04-13 11:14:50|347.32|344.92|346.89|344.49|347.32|344.92|346.89|344.49|0
1649848500000|2022-04-13 11:15:00|346.79|344.39|347.11|344.71|347.11|344.71|346.79|344.39|0
1649848510000|2022-04-13 11:15:10|347|344.6|347|344.6|347.11|344.71|347|344.6|0
1649848520000|2022-04-13 11:15:20|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1649848530000|2022-04-13 11:15:30|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1649848540000|2022-04-13 11:15:40|347.11|344.71|347.32|344.92|347.32|344.92|347.11|344.71|0
1649848550000|2022-04-13 11:15:50|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1649848560000|2022-04-13 11:16:00|347.32|344.92|347.98|345.58|347.98|345.58|347.32|344.92|0
1649848570000|2022-04-13 11:16:10|347.54|345.14|347.32|344.92|347.54|345.14|347.32|344.92|0
1649848580000|2022-04-13 11:16:20|347.11|344.71|347.22|344.82|347.22|344.82|347.11|344.71|0
1649848590000|2022-04-13 11:16:30|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1649848600000|2022-04-13 11:16:40|347.11|344.71|347.76|345.36|347.76|345.36|347.11|344.71|0
1649848610000|2022-04-13 11:16:50|347.54|345.14|347.54|345.14|347.76|345.36|347.54|345.14|0
1649848620000|2022-04-13 11:17:00|347.76|345.36|347.65|345.25|347.76|345.36|347.54|345.14|0
1649848630000|2022-04-13 11:17:10|347.76|345.36|347.76|345.36|347.76|345.36|347.54|345.14|0
1649848640000|2022-04-13 11:17:20|347.65|345.25|348.19|345.79|348.19|345.79|347.65|345.25|0
1649848650000|2022-04-13 11:17:30|348.41|346.01|348.41|346.01|348.63|346.23|348.41|346.01|0
1649848660000|2022-04-13 11:17:40|348.63|346.23|348.41|346.01|348.63|346.23|348.41|346.01|0
1649848670000|2022-04-13 11:17:50|348.63|346.23|348.41|346.01|348.63|346.23|348.41|346.01|0
1649848680000|2022-04-13 11:18:00|347.98|345.58|348.19|345.79|348.19|345.79|347.98|345.58|0
1649848690000|2022-04-13 11:18:10|348.41|346.01|348.19|345.79|348.41|346.01|348.19|345.79|0
1649848700000|2022-04-13 11:18:20|348.41|346.01|348.41|346.01|348.53|346.13|348.41|346.01|0
1649848710000|2022-04-13 11:18:30|348.63|346.23|348.41|346.01|348.63|346.23|348.41|346.01|0
1649848720000|2022-04-13 11:18:40|348.63|346.23|348.74|346.34|348.74|346.34|348.63|346.23|0
1649848730000|2022-04-13 11:18:50|348.63|346.23|348.19|345.79|348.63|346.23|348.19|345.79|0
1649848740000|2022-04-13 11:19:00|348.41|346.01|348.53|346.13|348.63|346.23|348.41|346.01|0
1649848750000|2022-04-13 11:19:10|348.41|346.01|348.19|345.79|348.41|346.01|348.19|345.79|0
1649848760000|2022-04-13 11:19:20|348.31|345.91|347.98|345.58|348.31|345.91|347.98|345.58|0
1649848770000|2022-04-13 11:19:30|348.19|345.79|348.19|345.79|348.41|346.01|348.19|345.79|0
1649848780000|2022-04-13 11:19:40|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1649848790000|2022-04-13 11:19:50|348.19|345.79|347.98|345.58|348.19|345.79|347.98|345.58|0
1649848800000|2022-04-13 11:20:00|348.19|345.79|348.09|345.69|348.19|345.79|348.09|345.69|0
1649848810000|2022-04-13 11:20:10|348.19|345.79|348.19|345.79|348.19|345.79|348.19|345.79|0
1649848830000|2022-04-13 11:20:30|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1649848840000|2022-04-13 11:20:40|348.19|345.79|348.41|346.01|348.41|346.01|348.19|345.79|0
1649848850000|2022-04-13 11:20:50|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1649848860000|2022-04-13 11:21:00|348.74|346.34|348.63|346.23|348.74|346.34|348.63|346.23|0
1649848870000|2022-04-13 11:21:10|348.85|346.45|348.63|346.23|348.85|346.45|348.63|346.23|0
1649848880000|2022-04-13 11:21:20|348.85|346.45|348.85|346.45|348.85|346.45|348.85|346.45|0
1649848890000|2022-04-13 11:21:30|348.63|346.23|348.41|346.01|348.63|346.23|348.41|346.01|0
1649848900000|2022-04-13 11:21:40|348.19|345.79|348.19|345.79|348.19|345.79|348.19|345.79|0
1649848910000|2022-04-13 11:21:50|348.63|346.23|348.85|346.45|348.85|346.45|348.63|346.23|0
1649848920000|2022-04-13 11:22:00|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1649848930000|2022-04-13 11:22:10|348.85|346.45|348.63|346.23|348.85|346.45|348.63|346.23|0
1649848940000|2022-04-13 11:22:20|348.85|346.45|348.85|346.45|349.07|346.67|348.85|346.45|0
1649848950000|2022-04-13 11:22:30|348.96|346.56|349.06|346.66|349.07|346.67|348.96|346.56|0
1649848960000|2022-04-13 11:22:40|348.96|346.56|347.76|345.36|348.96|346.56|347.76|345.36|0
1649848970000|2022-04-13 11:22:50|347.98|345.58|347.98|345.58|347.98|345.58|347.87|345.47|0
1649848980000|2022-04-13 11:23:00|348.19|345.79|348.41|346.01|348.41|346.01|348.19|345.79|0
1649848990000|2022-04-13 11:23:10|348.52|346.12|348.52|346.12|348.52|346.12|348.52|346.12|0
1649849000000|2022-04-13 11:23:20|348.63|346.23|348.63|346.23|348.63|346.23|348.52|346.12|0
1649849010000|2022-04-13 11:23:30|349.06|346.66|348.85|346.45|349.06|346.66|348.85|346.45|0
1649849020000|2022-04-13 11:23:40|349.06|346.66|349.28|346.88|349.4|347|349.06|346.66|0
1649849030000|2022-04-13 11:23:50|349.4|347|349.5|347.1|349.5|347.1|349.4|347|0
1649849040000|2022-04-13 11:24:00|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1649849050000|2022-04-13 11:24:10|349.5|347.1|349.72|347.32|349.72|347.32|349.5|347.1|0
1649849060000|2022-04-13 11:24:20|349.94|347.54|350.05|347.65|350.05|347.65|349.72|347.32|0
1649849070000|2022-04-13 11:24:30|349.94|347.54|350.16|347.76|350.16|347.76|349.94|347.54|0
1649849080000|2022-04-13 11:24:40|350.37|347.97|350.37|347.97|350.59|348.19|350.37|347.97|0
1649849090000|2022-04-13 11:24:50|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649849100000|2022-04-13 11:25:00|350.37|347.97|350.81|348.41|350.81|348.41|350.37|347.97|0
1649849110000|2022-04-13 11:25:10|351.25|348.85|351.8|349.4|351.8|349.4|351.25|348.85|0
1649849120000|2022-04-13 11:25:20|351.9|349.5|351.68|349.28|351.9|349.5|351.68|349.28|0
1649849130000|2022-04-13 11:25:30|351.9|349.5|351.68|349.28|351.9|349.5|351.47|349.07|0
1649849140000|2022-04-13 11:25:40|351.47|349.07|351.68|349.28|351.68|349.28|351.47|349.07|0
1649849150000|2022-04-13 11:25:50|351.9|349.5|351.68|349.28|351.9|349.5|351.68|349.28|0
1649849160000|2022-04-13 11:26:00|351.47|349.07|351.47|349.07|351.47|349.07|351.47|349.07|0
1649849170000|2022-04-13 11:26:10|351.58|349.18|351.9|349.5|351.9|349.5|351.47|349.07|0
1649849180000|2022-04-13 11:26:20|351.8|349.4|351.68|349.28|351.9|349.5|351.68|349.28|0
1649849190000|2022-04-13 11:26:30|351.9|349.5|351.68|349.28|351.9|349.5|351.68|349.28|0
1649849200000|2022-04-13 11:26:40|351.9|349.5|351.9|349.5|352.23|349.83|351.68|349.28|0
1649849210000|2022-04-13 11:26:50|352.02|349.62|351.9|349.5|352.02|349.62|351.9|349.5|0
1649849220000|2022-04-13 11:27:00|352.02|349.62|351.8|349.4|352.02|349.62|351.68|349.28|0
1649849230000|2022-04-13 11:27:10|351.68|349.28|351.9|349.5|352.12|349.72|351.68|349.28|0
1649849240000|2022-04-13 11:27:20|352.12|349.72|351.9|349.5|352.12|349.72|351.68|349.28|0
1649849250000|2022-04-13 11:27:30|351.68|349.28|351.9|349.5|351.9|349.5|351.68|349.28|0
1649849260000|2022-04-13 11:27:40|351.68|349.28|351.46|349.06|351.68|349.28|351.46|349.06|0
1649849270000|2022-04-13 11:27:50|351.25|348.85|351.03|348.63|351.25|348.85|351.03|348.63|0
1649849290000|2022-04-13 11:28:10|351.25|348.85|350.37|347.97|351.25|348.85|350.37|347.97|0
1649849310000|2022-04-13 11:28:30|350.59|348.19|350.81|348.41|350.81|348.41|350.59|348.19|0
1649849320000|2022-04-13 11:28:40|350.59|348.19|350.15|347.75|350.59|348.19|350.15|347.75|0
1649849330000|2022-04-13 11:28:50|350.05|347.65|350.05|347.65|350.05|347.65|349.94|347.54|0
1649849340000|2022-04-13 11:29:00|349.72|347.32|350.59|348.19|350.59|348.19|349.72|347.32|0
1649849350000|2022-04-13 11:29:10|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1649849360000|2022-04-13 11:29:20|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649849370000|2022-04-13 11:29:30|350.49|348.09|350.37|347.97|350.49|348.09|350.37|347.97|0
1649849380000|2022-04-13 11:29:40|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1649849390000|2022-04-13 11:29:50|350.27|347.87|349.72|347.32|350.27|347.87|349.5|347.1|0
1649849400000|2022-04-13 11:30:00|349.83|347.43|349.94|347.54|350.05|347.65|349.83|347.43|0
1649849410000|2022-04-13 11:30:10|350.05|347.65|349.94|347.54|350.15|347.75|349.94|347.54|0
1649849420000|2022-04-13 11:30:20|350.15|347.75|350.37|347.97|350.37|347.97|349.94|347.54|0
1649849430000|2022-04-13 11:30:30|350.15|347.75|350.37|347.97|350.37|347.97|350.15|347.75|0
1649849440000|2022-04-13 11:30:40|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1649849450000|2022-04-13 11:30:50|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1649849460000|2022-04-13 11:31:00|349.72|347.32|349.93|347.53|349.93|347.53|349.72|347.32|0
1649849470000|2022-04-13 11:31:10|349.72|347.32|350.15|347.75|350.15|347.75|349.72|347.32|0
1649849480000|2022-04-13 11:31:20|350.05|347.65|350.59|348.19|350.59|348.19|350.05|347.65|0
1649849490000|2022-04-13 11:31:30|350.81|348.41|351.46|349.06|351.46|349.06|350.81|348.41|0
1649849500000|2022-04-13 11:31:40|351.24|348.84|351.24|348.84|351.46|349.06|351.24|348.84|0
1649849510000|2022-04-13 11:31:50|351.14|348.74|351.03|348.63|351.14|348.74|351.03|348.63|0
1649849520000|2022-04-13 11:32:00|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1649849530000|2022-04-13 11:32:10|351.46|349.06|351.24|348.84|351.46|349.06|351.24|348.84|0
1649849540000|2022-04-13 11:32:20|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649849550000|2022-04-13 11:32:30|351.24|348.84|351.24|348.84|351.46|349.06|351.24|348.84|0
1649849570000|2022-04-13 11:32:50|351.46|349.06|352.12|349.72|352.12|349.72|351.46|349.06|0
1649849580000|2022-04-13 11:33:00|352.23|349.83|352.12|349.72|352.34|349.94|352.12|349.72|0
1649849590000|2022-04-13 11:33:10|352.34|349.94|352.12|349.72|352.34|349.94|352.12|349.72|0
1649849600000|2022-04-13 11:33:20|352.23|349.83|352.56|350.16|352.56|350.16|352.23|349.83|0
1649849610000|2022-04-13 11:33:30|352.99|350.59|353.21|350.81|353.21|350.81|352.99|350.59|0
1649849620000|2022-04-13 11:33:40|352.77|350.37|352.99|350.59|352.99|350.59|352.77|350.37|0
1649849630000|2022-04-13 11:33:50|353.21|350.81|353.43|351.03|353.43|351.03|353.21|350.81|0
1649849640000|2022-04-13 11:34:00|353.21|350.81|352.99|350.59|353.21|350.81|352.99|350.59|0
1649849650000|2022-04-13 11:34:10|352.77|350.37|352.77|350.37|352.89|350.49|352.77|350.37|0
1649849660000|2022-04-13 11:34:20|353.21|350.81|352.99|350.59|353.21|350.81|352.99|350.59|0
1649849670000|2022-04-13 11:34:30|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1649849680000|2022-04-13 11:34:40|353.21|350.81|352.99|350.59|353.21|350.81|352.99|350.59|0
1649849690000|2022-04-13 11:34:50|352.77|350.37|353.43|351.03|353.43|351.03|352.77|350.37|0
1649849700000|2022-04-13 11:35:00|353.21|350.81|352.99|350.59|353.33|350.93|352.99|350.59|0
1649849710000|2022-04-13 11:35:10|353.11|350.71|353.43|351.03|353.43|351.03|353.11|350.71|0
1649849720000|2022-04-13 11:35:20|353.21|350.81|353.21|350.81|353.43|351.03|353.21|350.81|0
1649849730000|2022-04-13 11:35:30|353.43|351.03|353.54|351.14|353.54|351.14|353.43|351.03|0
1649849740000|2022-04-13 11:35:40|353.43|351.03|352.99|350.59|353.43|351.03|352.99|350.59|0
1649849750000|2022-04-13 11:35:50|353.21|350.81|353.21|350.81|353.21|350.81|353.21|350.81|0
1649849760000|2022-04-13 11:36:00|353.33|350.93|353.21|350.81|353.33|350.93|353.21|350.81|0
1649849770000|2022-04-13 11:36:10|353.43|351.03|353.21|350.81|353.43|351.03|353.21|350.81|0
1649849780000|2022-04-13 11:36:20|353.33|350.93|353.43|351.03|353.43|351.03|353.33|350.93|0
1649849790000|2022-04-13 11:36:30|353.21|350.81|352.56|350.16|353.21|350.81|352.56|350.16|0
1649849800000|2022-04-13 11:36:40|352.77|350.37|352.89|350.49|352.89|350.49|352.56|350.16|0
1649849810000|2022-04-13 11:36:50|352.99|350.59|353.21|350.81|353.21|350.81|352.99|350.59|0
1649849820000|2022-04-13 11:37:00|352.99|350.59|352.77|350.37|353.21|350.81|352.77|350.37|0
1649849830000|2022-04-13 11:37:10|353.21|350.81|353.65|351.25|353.87|351.47|352.99|350.59|0
1649849840000|2022-04-13 11:37:20|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1649849850000|2022-04-13 11:37:30|353.98|351.58|354.53|352.13|354.53|352.13|353.98|351.58|0
1649849860000|2022-04-13 11:37:40|354.31|351.91|354.2|351.8|354.31|351.91|354.09|351.69|0
1649849870000|2022-04-13 11:37:50|354.31|351.91|354.31|351.91|354.31|351.91|354.09|351.69|0
1649849880000|2022-04-13 11:38:00|354.53|352.13|354.74|352.34|354.74|352.34|354.53|352.13|0
1649849890000|2022-04-13 11:38:10|354.96|352.56|354.96|352.56|354.96|352.56|354.74|352.34|0
1649849900000|2022-04-13 11:38:20|354.74|352.34|354.74|352.34|354.74|352.34|354.53|352.13|0
1649849910000|2022-04-13 11:38:30|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1649849920000|2022-04-13 11:38:40|354.74|352.34|354.74|352.34|354.74|352.34|354.64|352.24|0
1649849930000|2022-04-13 11:38:50|354.64|352.24|354.53|352.13|354.64|352.24|354.53|352.13|0
1649849940000|2022-04-13 11:39:00|354.74|352.34|354.31|351.91|354.74|352.34|354.31|351.91|0
1649849950000|2022-04-13 11:39:10|354.2|351.8|353.87|351.47|354.2|351.8|353.87|351.47|0
1649849960000|2022-04-13 11:39:20|353.98|351.58|354.09|351.69|354.09|351.69|353.87|351.47|0
1649849980000|2022-04-13 11:39:40|354.2|351.8|354.09|351.69|354.2|351.8|354.09|351.69|0
1649849990000|2022-04-13 11:39:50|353.87|351.47|354.53|352.13|354.53|352.13|353.87|351.47|0
1649850000000|2022-04-13 11:40:00|354.86|352.46|354.53|352.13|354.96|352.56|354.53|352.13|0
1649850010000|2022-04-13 11:40:10|354.64|352.24|354.74|352.34|354.74|352.34|354.64|352.24|0
1649850020000|2022-04-13 11:40:20|354.86|352.46|354.96|352.56|354.96|352.56|354.53|352.13|0
1649850030000|2022-04-13 11:40:30|354.74|352.34|354.86|352.46|354.86|352.46|354.74|352.34|0
1649850040000|2022-04-13 11:40:40|354.96|352.56|354.52|352.12|354.96|352.56|354.52|352.12|0
1649850050000|2022-04-13 11:40:50|355.18|352.78|355.4|353|355.4|353|355.18|352.78|0
1649850060000|2022-04-13 11:41:00|355.62|353.22|355.84|353.44|355.84|353.44|355.62|353.22|0
1649850070000|2022-04-13 11:41:10|356.06|353.66|356.72|354.32|356.72|354.32|356.06|353.66|0
1649850080000|2022-04-13 11:41:20|356.94|354.54|356.72|354.32|356.94|354.54|356.61|354.21|0
1649850090000|2022-04-13 11:41:30|356.94|354.54|357.16|354.76|357.16|354.76|356.94|354.54|0
1649850100000|2022-04-13 11:41:40|357.38|354.98|357.27|354.87|357.38|354.98|357.16|354.76|0
1649850110000|2022-04-13 11:41:50|357.16|354.76|357.38|354.98|357.49|355.09|357.16|354.76|0
1649850120000|2022-04-13 11:42:00|356.94|354.54|357.16|354.76|357.38|354.98|356.94|354.54|0
1649850130000|2022-04-13 11:42:10|357.38|354.98|357.38|354.98|357.6|355.2|357.38|354.98|0
1649850140000|2022-04-13 11:42:20|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1649850160000|2022-04-13 11:42:40|357.38|354.98|357.49|355.09|357.49|355.09|357.38|354.98|0
1649850170000|2022-04-13 11:42:50|357.38|354.98|357.6|355.2|357.6|355.2|357.38|354.98|0
1649850180000|2022-04-13 11:43:00|357.49|355.09|357.6|355.2|357.6|355.2|357.38|354.98|0
1649850190000|2022-04-13 11:43:10|357.82|355.42|357.82|355.42|357.82|355.42|357.82|355.42|0
1649850200000|2022-04-13 11:43:20|357.6|355.2|357.6|355.2|357.82|355.42|357.6|355.2|0
1649850210000|2022-04-13 11:43:30|357.82|355.42|357.82|355.42|357.82|355.42|357.82|355.42|0
1649850220000|2022-04-13 11:43:40|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1649850230000|2022-04-13 11:43:50|357.49|355.09|357.82|355.42|357.82|355.42|357.49|355.09|0
1649850240000|2022-04-13 11:44:00|357.71|355.31|357.6|355.2|357.71|355.31|357.6|355.2|0
1649850250000|2022-04-13 11:44:10|357.71|355.31|357.82|355.42|357.82|355.42|357.6|355.2|0
1649850260000|2022-04-13 11:44:20|358.04|355.64|357.82|355.42|358.04|355.64|357.82|355.42|0
1649850270000|2022-04-13 11:44:30|358.15|355.75|358.26|355.86|358.26|355.86|358.15|355.75|0
1649850290000|2022-04-13 11:44:50|358.04|355.64|358.04|355.64|358.26|355.86|358.04|355.64|0
1649850300000|2022-04-13 11:45:00|357.82|355.42|357.6|355.2|357.82|355.42|357.6|355.2|0
1649850310000|2022-04-13 11:45:10|357.49|355.09|357.71|355.31|357.71|355.31|357.49|355.09|0
1649850320000|2022-04-13 11:45:20|357.38|354.98|357.38|354.98|357.38|354.98|357.27|354.87|0
1649850330000|2022-04-13 11:45:30|357.27|354.87|357.38|354.98|357.38|354.98|357.27|354.87|0
1649850340000|2022-04-13 11:45:40|357.16|354.76|357.38|354.98|357.38|354.98|357.16|354.76|0
1649850350000|2022-04-13 11:45:50|357.6|355.2|357.82|355.42|357.82|355.42|357.6|355.2|0
1649850360000|2022-04-13 11:46:00|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1649850380000|2022-04-13 11:46:20|358.26|355.86|358.26|355.86|358.26|355.86|358.26|355.86|0
1649850390000|2022-04-13 11:46:30|358.37|355.97|358.48|356.08|358.48|356.08|358.37|355.97|0
1649850400000|2022-04-13 11:46:40|358.26|355.86|358.04|355.64|358.26|355.86|358.04|355.64|0
1649850410000|2022-04-13 11:46:50|357.93|355.53|358.04|355.64|358.04|355.64|357.93|355.53|0
1649850420000|2022-04-13 11:47:00|357.82|355.42|357.82|355.42|357.82|355.42|357.82|355.42|0
1649850430000|2022-04-13 11:47:10|357.71|355.31|357.82|355.42|357.82|355.42|357.6|355.2|0
1649850440000|2022-04-13 11:47:20|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1649850450000|2022-04-13 11:47:30|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1649850460000|2022-04-13 11:47:40|358.26|355.86|357.82|355.42|358.26|355.86|357.82|355.42|0
1649850470000|2022-04-13 11:47:50|357.93|355.53|357.93|355.53|357.93|355.53|357.93|355.53|0
1649850480000|2022-04-13 11:48:00|358.04|355.64|358.26|355.86|358.26|355.86|358.04|355.64|0
1649850490000|2022-04-13 11:48:10|358.15|355.75|357.6|355.2|358.15|355.75|357.6|355.2|0
1649850500000|2022-04-13 11:48:20|357.82|355.42|358.04|355.64|358.04|355.64|357.71|355.31|0
1649850520000|2022-04-13 11:48:40|357.93|355.53|357.82|355.42|357.93|355.53|357.82|355.42|0
1649850530000|2022-04-13 11:48:50|357.93|355.53|358.04|355.64|358.04|355.64|357.93|355.53|0
1649850540000|2022-04-13 11:49:00|358.26|355.86|358.7|356.3|358.7|356.3|358.04|355.64|0
1649850550000|2022-04-13 11:49:10|358.48|356.08|358.26|355.86|358.48|356.08|358.26|355.86|0
1649850560000|2022-04-13 11:49:20|358.37|355.97|358.7|356.3|358.92|356.52|358.37|355.97|0
1649850570000|2022-04-13 11:49:30|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1649850580000|2022-04-13 11:49:40|359.14|356.74|358.92|356.52|359.14|356.74|358.92|356.52|0
1649850590000|2022-04-13 11:49:50|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1649850600000|2022-04-13 11:50:00|358.92|356.52|359.36|356.96|359.36|356.96|358.92|356.52|0
1649850610000|2022-04-13 11:50:10|359.69|357.29|359.14|356.74|359.69|357.29|359.14|356.74|0
1649850620000|2022-04-13 11:50:20|358.92|356.52|359.36|356.96|359.36|356.96|358.92|356.52|0
1649850630000|2022-04-13 11:50:30|358.92|356.52|358.92|356.52|359.14|356.74|358.92|356.52|0
1649850640000|2022-04-13 11:50:40|359.14|356.74|359.58|357.18|359.58|357.18|359.14|356.74|0
1649850650000|2022-04-13 11:50:50|359.8|357.4|359.58|357.18|359.8|357.4|359.58|357.18|0
1649850660000|2022-04-13 11:51:00|359.8|357.4|359.58|357.18|359.8|357.4|359.58|357.18|0
1649850670000|2022-04-13 11:51:10|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1649850690000|2022-04-13 11:51:30|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1649850700000|2022-04-13 11:51:40|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1649850710000|2022-04-13 11:51:50|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1649850720000|2022-04-13 11:52:00|360.57|358.17|360.57|358.17|360.57|358.17|360.46|358.06|0
1649850730000|2022-04-13 11:52:10|360.9|358.5|360.46|358.06|360.9|358.5|360.46|358.06|0
1649850750000|2022-04-13 11:52:30|360.35|357.95|360.35|357.95|360.35|357.95|360.24|357.84|0
1649850760000|2022-04-13 11:52:40|360.46|358.06|360.46|358.06|360.46|358.06|360.35|357.95|0
1649850770000|2022-04-13 11:52:50|360.24|357.84|360.35|357.95|360.46|358.06|360.24|357.84|0
1649850780000|2022-04-13 11:53:00|360.24|357.84|360.46|358.06|360.46|358.06|360.24|357.84|0
1649850790000|2022-04-13 11:53:10|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1649850800000|2022-04-13 11:53:20|360.46|358.06|360.68|358.28|360.68|358.28|360.46|358.06|0
1649850810000|2022-04-13 11:53:30|360.9|358.5|361.12|358.72|361.12|358.72|360.9|358.5|0
1649850820000|2022-04-13 11:53:40|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1649850830000|2022-04-13 11:53:50|361.34|358.94|361.12|358.72|361.34|358.94|360.9|358.5|0
1649850840000|2022-04-13 11:54:00|361.34|358.94|361.78|359.38|361.78|359.38|361.12|358.72|0
1649850870000|2022-04-13 11:54:30|362|359.6|362|359.6|362|359.6|362|359.6|0
1649850880000|2022-04-13 11:54:40|362.22|359.82|362.22|359.82|362.22|359.82|362|359.6|0
1649850890000|2022-04-13 11:54:50|363.1|360.7|362.66|360.26|363.1|360.7|362.66|360.26|0
1649850900000|2022-04-13 11:55:00|362.88|360.48|362.88|360.48|363.1|360.7|362.88|360.48|0
1649850910000|2022-04-13 11:55:10|363|360.6|363.77|361.37|363.77|361.37|362.88|360.48|0
1649850920000|2022-04-13 11:55:20|363.55|361.15|363.99|361.59|363.99|361.59|363.55|361.15|0
1649850940000|2022-04-13 11:55:40|363.77|361.37|363.33|360.93|363.77|361.37|363.33|360.93|0
1649850950000|2022-04-13 11:55:50|363.55|361.15|363.55|361.15|363.99|361.59|363.55|361.15|0
1649850960000|2022-04-13 11:56:00|363.77|361.37|363.66|361.26|363.77|361.37|363.55|361.15|0
1649850970000|2022-04-13 11:56:10|363.55|361.15|363.99|361.59|363.99|361.59|363.55|361.15|0
1649850980000|2022-04-13 11:56:20|363.88|361.48|363.99|361.59|363.99|361.59|363.77|361.37|0
1649850990000|2022-04-13 11:56:30|363.88|361.48|363.99|361.59|363.99|361.59|363.88|361.48|0
1649851000000|2022-04-13 11:56:40|363.77|361.37|363.55|361.15|363.77|361.37|363.55|361.15|0
1649851010000|2022-04-13 11:56:50|363.33|360.93|363.33|360.93|363.55|361.15|363.33|360.93|0
1649851020000|2022-04-13 11:57:00|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1649851030000|2022-04-13 11:57:10|363.99|361.59|364.21|361.81|364.21|361.81|363.99|361.59|0
1649851040000|2022-04-13 11:57:20|365.1|362.7|364.87|362.47|365.1|362.7|364.87|362.47|0
1649851050000|2022-04-13 11:57:30|365.09|362.69|365.32|362.92|365.32|362.92|365.09|362.69|0
1649851060000|2022-04-13 11:57:40|365.76|363.36|366.42|364.02|366.42|364.02|365.76|363.36|0
1649851070000|2022-04-13 11:57:50|366.65|364.25|366.87|364.47|366.87|364.47|366.65|364.25|0
1649851080000|2022-04-13 11:58:00|366.65|364.25|367.75|365.35|367.75|365.35|366.65|364.25|0
1649851090000|2022-04-13 11:58:10|367.98|365.58|367.75|365.35|368.2|365.8|367.75|365.35|0
1649851100000|2022-04-13 11:58:20|367.53|365.13|367.53|365.13|367.75|365.35|367.53|365.13|0
1649851110000|2022-04-13 11:58:30|367.31|364.91|367.09|364.69|367.31|364.91|367.09|364.69|0
1649851120000|2022-04-13 11:58:40|366.87|364.47|366.87|364.47|366.87|364.47|366.65|364.25|0
1649851130000|2022-04-13 11:58:50|367.09|364.69|366.42|364.02|367.09|364.69|366.42|364.02|0
1649851140000|2022-04-13 11:59:00|366.87|364.47|367.53|365.13|367.53|365.13|366.87|364.47|0
1649851150000|2022-04-13 11:59:10|367.75|365.35|367.75|365.35|367.75|365.35|367.65|365.25|0
1649851160000|2022-04-13 11:59:20|367.53|365.13|366.65|364.25|367.53|365.13|366.65|364.25|0
1649851170000|2022-04-13 11:59:30|366.54|364.14|366.2|363.8|366.54|364.14|366.2|363.8|0
1649851180000|2022-04-13 11:59:40|365.98|363.58|366.2|363.8|366.2|363.8|365.98|363.58|0
1649851190000|2022-04-13 11:59:50|366.1|363.7|366.2|363.8|366.42|364.02|366.1|363.7|0
1649851200000|2022-04-13 12:00:00|366.65|364.25|366.42|364.02|366.65|364.25|366.2|363.8|0
1649851210000|2022-04-13 12:00:10|366.2|363.8|366.87|364.47|366.87|364.47|366.2|363.8|0
1649851220000|2022-04-13 12:00:20|367.53|365.13|366.87|364.47|367.53|365.13|366.87|364.47|0
1649851230000|2022-04-13 12:00:30|366.64|364.24|366.2|363.8|366.64|364.24|366.2|363.8|0
1649851240000|2022-04-13 12:00:40|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1649851250000|2022-04-13 12:00:50|366.2|363.8|365.98|363.58|366.2|363.8|365.98|363.58|0
1649851260000|2022-04-13 12:01:00|365.87|363.47|365.76|363.36|365.98|363.58|365.76|363.36|0
1649851280000|2022-04-13 12:01:20|365.98|363.58|365.76|363.36|365.98|363.58|365.76|363.36|0
1649851290000|2022-04-13 12:01:30|365.98|363.58|365.76|363.36|365.98|363.58|365.76|363.36|0
1649851300000|2022-04-13 12:01:40|366.09|363.69|365.98|363.58|366.2|363.8|365.98|363.58|0
1649851310000|2022-04-13 12:01:50|365.54|363.14|365.09|362.69|365.54|363.14|365.09|362.69|0
1649851320000|2022-04-13 12:02:00|365.21|362.81|365.32|362.92|365.32|362.92|365.21|362.81|0
1649851330000|2022-04-13 12:02:10|365.09|362.69|365.32|362.92|365.32|362.92|365.09|362.69|0
1649851340000|2022-04-13 12:02:20|365.54|363.14|365.09|362.69|365.54|363.14|365.09|362.69|0
1649851350000|2022-04-13 12:02:30|365.31|362.91|365.31|362.91|365.31|362.91|365.31|362.91|0
1649851360000|2022-04-13 12:02:40|365.54|363.14|365.31|362.91|365.54|363.14|365.31|362.91|0
1649851370000|2022-04-13 12:02:50|365.09|362.69|364.87|362.47|365.09|362.69|364.87|362.47|0
1649851380000|2022-04-13 12:03:00|365.21|362.81|364.87|362.47|365.21|362.81|364.87|362.47|0
1649851390000|2022-04-13 12:03:10|365.09|362.69|365.54|363.14|365.54|363.14|364.87|362.47|0
1649851400000|2022-04-13 12:03:20|365.76|363.36|365.65|363.25|365.76|363.36|365.54|363.14|0
1649851410000|2022-04-13 12:03:30|365.87|363.47|365.76|363.36|365.98|363.58|365.76|363.36|0
1649851420000|2022-04-13 12:03:40|365.98|363.58|365.54|363.14|365.98|363.58|365.54|363.14|0
1649851430000|2022-04-13 12:03:50|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1649851440000|2022-04-13 12:04:00|365.98|363.58|365.87|363.47|365.98|363.58|365.87|363.47|0
1649851450000|2022-04-13 12:04:10|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1649851460000|2022-04-13 12:04:20|366.09|363.69|366.64|364.24|366.64|364.24|366.09|363.69|0
1649851470000|2022-04-13 12:04:30|367.31|364.91|366.87|364.47|367.31|364.91|366.87|364.47|0
1649851480000|2022-04-13 12:04:40|367.09|364.69|366.87|364.47|367.09|364.69|366.87|364.47|0
1649851490000|2022-04-13 12:04:50|366.64|364.24|367.09|364.69|367.2|364.8|366.64|364.24|0
1649851500000|2022-04-13 12:05:00|367.97|365.57|368.42|366.02|368.42|366.02|367.75|365.35|0
1649851510000|2022-04-13 12:05:10|368.86|366.46|368.64|366.24|368.86|366.46|368.2|365.8|0
1649851520000|2022-04-13 12:05:20|368.42|366.02|368.42|366.02|368.42|366.02|368.31|365.91|0
1649851530000|2022-04-13 12:05:30|368.31|365.91|368.42|366.02|368.42|366.02|368.31|365.91|0
1649851540000|2022-04-13 12:05:40|368.86|366.46|367.97|365.57|368.86|366.46|367.97|365.57|0
1649851550000|2022-04-13 12:05:50|368.42|366.02|367.75|365.35|368.42|366.02|367.75|365.35|0
1649851560000|2022-04-13 12:06:00|367.87|365.47|367.75|365.35|367.87|365.47|367.75|365.35|0
1649851570000|2022-04-13 12:06:10|367.97|365.57|367.97|365.57|367.97|365.57|367.87|365.47|0
1649851580000|2022-04-13 12:06:20|368.42|366.02|368.64|366.24|368.64|366.24|368.2|365.8|0
1649851590000|2022-04-13 12:06:30|368.86|366.46|368.86|366.46|368.86|366.46|368.64|366.24|0
1649851600000|2022-04-13 12:06:40|368.64|366.24|368.42|366.02|368.64|366.24|368.2|365.8|0
1649851610000|2022-04-13 12:06:50|368.64|366.24|367.75|365.35|368.64|366.24|367.75|365.35|0
1649851620000|2022-04-13 12:07:00|367.31|364.91|366.64|364.24|367.31|364.91|366.64|364.24|0
1649851630000|2022-04-13 12:07:10|366.42|364.02|367.09|364.69|367.09|364.69|366.42|364.02|0
1649851640000|2022-04-13 12:07:20|366.86|364.46|367.42|365.02|367.42|365.02|366.86|364.46|0
1649851650000|2022-04-13 12:07:30|367.75|365.35|367.53|365.13|367.75|365.35|367.53|365.13|0
1649851660000|2022-04-13 12:07:40|367.75|365.35|367.75|365.35|367.97|365.57|367.75|365.35|0
1649851680000|2022-04-13 12:08:00|367.53|365.13|367.53|365.13|367.65|365.25|367.53|365.13|0
1649851690000|2022-04-13 12:08:10|367.75|365.35|368.86|366.46|368.86|366.46|367.75|365.35|0
1649851700000|2022-04-13 12:08:20|369.31|366.91|369.53|367.13|369.64|367.24|369.31|366.91|0
1649851710000|2022-04-13 12:08:30|369.31|366.91|368.86|366.46|369.31|366.91|368.86|366.46|0
1649851720000|2022-04-13 12:08:40|368.64|366.24|368.86|366.46|368.86|366.46|368.64|366.24|0
1649851730000|2022-04-13 12:08:50|369.08|366.68|369.31|366.91|369.53|367.13|369.08|366.68|0
1649851740000|2022-04-13 12:09:00|369.42|367.02|369.42|367.02|369.53|367.13|369.42|367.02|0
1649851750000|2022-04-13 12:09:10|369.53|367.13|369.53|367.13|369.75|367.35|369.53|367.13|0
1649851760000|2022-04-13 12:09:20|369.75|367.35|370.2|367.8|370.2|367.8|369.75|367.35|0
1649851770000|2022-04-13 12:09:30|369.97|367.57|370.09|367.69|370.2|367.8|369.97|367.57|0
1649851780000|2022-04-13 12:09:40|370.2|367.8|370.42|368.02|370.42|368.02|370.2|367.8|0
1649851790000|2022-04-13 12:09:50|370.2|367.8|370.64|368.24|370.64|368.24|370.2|367.8|0
1649851800000|2022-04-13 12:10:00|370.86|368.46|370.42|368.02|370.86|368.46|370.42|368.02|0
1649851810000|2022-04-13 12:10:10|370.2|367.8|369.97|367.57|370.42|368.02|369.97|367.57|0
1649851820000|2022-04-13 12:10:20|370.2|367.8|369.87|367.47|370.2|367.8|369.87|367.47|0
1649851830000|2022-04-13 12:10:30|369.75|367.35|370.09|367.69|370.2|367.8|369.75|367.35|0
1649851840000|2022-04-13 12:10:40|370.2|367.8|370.42|368.02|370.42|368.02|370.2|367.8|0
1649851850000|2022-04-13 12:10:50|369.97|367.57|370.42|368.02|370.42|368.02|369.97|367.57|0
1649851860000|2022-04-13 12:11:00|370.86|368.46|371.09|368.69|371.09|368.69|370.86|368.46|0
1649851870000|2022-04-13 12:11:10|371.08|368.68|370.86|368.46|371.08|368.68|370.86|368.46|0
1649851880000|2022-04-13 12:11:20|370.64|368.24|370.19|367.79|370.64|368.24|370.19|367.79|0
1649851890000|2022-04-13 12:11:30|370.42|368.02|369.97|367.57|370.42|368.02|369.97|367.57|0
1649851900000|2022-04-13 12:11:40|370.09|367.69|370.19|367.79|370.19|367.79|370.09|367.69|0
1649851910000|2022-04-13 12:11:50|369.97|367.57|370.19|367.79|370.19|367.79|369.97|367.57|0
1649851920000|2022-04-13 12:12:00|369.97|367.57|370.42|368.02|370.64|368.24|369.97|367.57|0
1649851930000|2022-04-13 12:12:10|370.19|367.79|368.86|366.46|370.19|367.79|368.86|366.46|0
1649851940000|2022-04-13 12:12:20|369.2|366.8|369.08|366.68|369.31|366.91|369.08|366.68|0
1649851950000|2022-04-13 12:12:30|369.31|366.91|368.86|366.46|369.31|366.91|368.86|366.46|0
1649851960000|2022-04-13 12:12:40|368.98|366.58|369.31|366.91|369.31|366.91|368.98|366.58|0
1649851970000|2022-04-13 12:12:50|369.53|367.13|369.75|367.35|369.97|367.57|369.53|367.13|0
1649851980000|2022-04-13 12:13:00|369.53|367.13|369.31|366.91|369.75|367.35|369.31|366.91|0
1649851990000|2022-04-13 12:13:10|369.08|366.68|368.86|366.46|369.08|366.68|368.86|366.46|0
1649852000000|2022-04-13 12:13:20|368.64|366.24|368.64|366.24|368.64|366.24|368.64|366.24|0
1649852010000|2022-04-13 12:13:30|368.42|366.02|368.42|366.02|368.42|366.02|368.19|365.79|0
1649852020000|2022-04-13 12:13:40|368.64|366.24|368.53|366.13|368.64|366.24|368.53|366.13|0
1649852030000|2022-04-13 12:13:50|368.64|366.24|368.64|366.24|368.64|366.24|368.42|366.02|0
1649852040000|2022-04-13 12:14:00|368.86|366.46|368.64|366.24|368.86|366.46|368.64|366.24|0
1649852050000|2022-04-13 12:14:10|368.86|366.46|368.42|366.02|368.86|366.46|368.42|366.02|0
1649852060000|2022-04-13 12:14:20|368.19|365.79|368.42|366.02|368.64|366.24|368.19|365.79|0
1649852070000|2022-04-13 12:14:30|368.64|366.24|368.42|366.02|368.64|366.24|368.42|366.02|0
1649852080000|2022-04-13 12:14:40|368.64|366.24|368.64|366.24|368.64|366.24|368.42|366.02|0
1649852090000|2022-04-13 12:14:50|368.53|366.13|368.64|366.24|368.64|366.24|368.53|366.13|0
1649852100000|2022-04-13 12:15:00|369.3|366.9|369.3|366.9|369.3|366.9|368.86|366.46|0
1649852110000|2022-04-13 12:15:10|369.53|367.13|369.64|367.24|369.64|367.24|369.3|366.9|0
1649852120000|2022-04-13 12:15:20|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1649852130000|2022-04-13 12:15:30|369.97|367.57|369.97|367.57|370.19|367.79|369.97|367.57|0
1649852140000|2022-04-13 12:15:40|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1649852150000|2022-04-13 12:15:50|370.42|368.02|370.42|368.02|370.64|368.24|370.42|368.02|0
1649852160000|2022-04-13 12:16:00|370.19|367.79|369.08|366.68|370.19|367.79|369.08|366.68|0
1649852170000|2022-04-13 12:16:10|368.86|366.46|368.42|366.02|368.86|366.46|368.42|366.02|0
1649852180000|2022-04-13 12:16:20|368.64|366.24|368.64|366.24|368.75|366.35|368.64|366.24|0
1649852190000|2022-04-13 12:16:30|368.53|366.13|368.64|366.24|368.64|366.24|368.53|366.13|0
1649852200000|2022-04-13 12:16:40|368.42|366.02|368.42|366.02|368.64|366.24|368.42|366.02|0
1649852210000|2022-04-13 12:16:50|368.19|365.79|367.97|365.57|368.19|365.79|367.97|365.57|0
1649852220000|2022-04-13 12:17:00|367.75|365.35|367.53|365.13|367.75|365.35|367.31|364.91|0
1649852230000|2022-04-13 12:17:10|367.31|364.91|367.08|364.68|367.31|364.91|367.08|364.68|0
1649852240000|2022-04-13 12:17:20|366.86|364.46|366.64|364.24|366.86|364.46|366.64|364.24|0
1649852250000|2022-04-13 12:17:30|367.08|364.68|367.53|365.13|367.53|365.13|367.08|364.68|0
1649852260000|2022-04-13 12:17:40|367.2|364.8|367.2|364.8|367.2|364.8|367.08|364.68|0
1649852270000|2022-04-13 12:17:50|367.08|364.68|367.31|364.91|367.31|364.91|367.08|364.68|0
1649852280000|2022-04-13 12:18:00|367.08|364.68|367.31|364.91|367.31|364.91|367.08|364.68|0
1649852290000|2022-04-13 12:18:10|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1649852300000|2022-04-13 12:18:20|366.98|364.58|366.86|364.46|367.08|364.68|366.86|364.46|0
1649852310000|2022-04-13 12:18:30|366.42|364.02|366.64|364.24|366.64|364.24|366.42|364.02|0
1649852320000|2022-04-13 12:18:40|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1649852330000|2022-04-13 12:18:50|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1649852340000|2022-04-13 12:19:00|366.42|364.02|366.64|364.24|366.64|364.24|366.42|364.02|0
1649852350000|2022-04-13 12:19:10|366.42|364.02|367.08|364.68|367.08|364.68|366.42|364.02|0
1649852360000|2022-04-13 12:19:20|367.53|365.13|367.2|364.8|367.53|365.13|367.2|364.8|0
1649852370000|2022-04-13 12:19:30|366.86|364.46|366.86|364.46|366.86|364.46|366.64|364.24|0
1649852380000|2022-04-13 12:19:40|367.08|364.68|366.86|364.46|367.08|364.68|366.86|364.46|0
1649852390000|2022-04-13 12:19:50|366.98|364.58|367.08|364.68|367.08|364.68|366.98|364.58|0
1649852400000|2022-04-13 12:20:00|367.3|364.9|367.42|365.02|367.53|365.13|367.3|364.9|0
1649852410000|2022-04-13 12:20:10|367.3|364.9|366.86|364.46|367.3|364.9|366.86|364.46|0
1649852420000|2022-04-13 12:20:20|366.64|364.24|366.42|364.02|366.64|364.24|366.42|364.02|0
1649852430000|2022-04-13 12:20:30|366.53|364.13|366.75|364.35|366.75|364.35|366.53|364.13|0
1649852440000|2022-04-13 12:20:40|366.53|364.13|366.86|364.46|366.86|364.46|366.53|364.13|0
1649852450000|2022-04-13 12:20:50|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1649852460000|2022-04-13 12:21:00|366.86|364.46|367.08|364.68|367.08|364.68|366.64|364.24|0
1649852470000|2022-04-13 12:21:10|366.86|364.46|366.64|364.24|366.86|364.46|366.64|364.24|0
1649852480000|2022-04-13 12:21:20|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1649852490000|2022-04-13 12:21:30|366.98|364.58|366.64|364.24|367.08|364.68|366.64|364.24|0
1649852500000|2022-04-13 12:21:40|366.86|364.46|367.3|364.9|367.3|364.9|366.86|364.46|0
1649852510000|2022-04-13 12:21:50|367.53|365.13|368.19|365.79|368.19|365.79|367.53|365.13|0
1649852520000|2022-04-13 12:22:00|368.86|366.46|368.64|366.24|368.86|366.46|368.64|366.24|0
1649852530000|2022-04-13 12:22:10|369.3|366.9|370.64|368.24|370.64|368.24|369.3|366.9|0
1649852540000|2022-04-13 12:22:20|372.2|369.8|371.97|369.57|372.2|369.8|371.53|369.13|0
1649852550000|2022-04-13 12:22:30|371.75|369.35|370.41|368.01|371.97|369.57|370.41|368.01|0
1649852560000|2022-04-13 12:22:40|370.86|368.46|371.3|368.9|371.3|368.9|370.86|368.46|0
1649852570000|2022-04-13 12:22:50|371.53|369.13|371.53|369.13|371.53|369.13|371.3|368.9|0
1649852580000|2022-04-13 12:23:00|370.53|368.13|370.86|368.46|370.86|368.46|370.41|368.01|0
1649852590000|2022-04-13 12:23:10|370.75|368.35|371.2|368.8|371.2|368.8|370.64|368.24|0
1649852600000|2022-04-13 12:23:20|371.08|368.68|371.97|369.57|371.97|369.57|371.08|368.68|0
1649852610000|2022-04-13 12:23:30|372.09|369.69|371.53|369.13|372.09|369.69|371.53|369.13|0
1649852620000|2022-04-13 12:23:40|371.3|368.9|371.64|369.24|371.64|369.24|371.3|368.9|0
1649852630000|2022-04-13 12:23:50|371.75|369.35|372.2|369.8|372.64|370.24|371.75|369.35|0
1649852640000|2022-04-13 12:24:00|371.97|369.57|372.19|369.79|372.19|369.79|371.97|369.57|0
1649852650000|2022-04-13 12:24:10|372.31|369.91|374.2|371.8|374.2|371.8|372.31|369.91|0
1649852660000|2022-04-13 12:24:20|374.87|372.47|374.2|371.8|374.99|372.59|374.2|371.8|0
1649852670000|2022-04-13 12:24:30|373.98|371.58|374.2|371.8|374.2|371.8|373.98|371.58|0
1649852680000|2022-04-13 12:24:40|374.42|372.02|374.42|372.02|374.42|372.02|374.42|372.02|0
1649852690000|2022-04-13 12:24:50|373.87|371.47|373.53|371.13|373.98|371.58|373.53|371.13|0
1649852700000|2022-04-13 12:25:00|373.31|370.91|373.31|370.91|373.53|371.13|373.31|370.91|0
1649852710000|2022-04-13 12:25:10|373.09|370.69|372.64|370.24|373.09|370.69|372.64|370.24|0
1649852720000|2022-04-13 12:25:20|372.86|370.46|372.86|370.46|372.86|370.46|372.86|370.46|0
1649852730000|2022-04-13 12:25:30|373.31|370.91|373.76|371.36|373.76|371.36|373.31|370.91|0
1649852740000|2022-04-13 12:25:40|374.2|371.8|374.42|372.02|374.42|372.02|374.2|371.8|0
1649852750000|2022-04-13 12:25:50|374.65|372.25|374.42|372.02|374.65|372.25|374.42|372.02|0
1649852760000|2022-04-13 12:26:00|373.53|371.13|372.42|370.02|373.53|371.13|372.42|370.02|0
1649852770000|2022-04-13 12:26:10|373.09|370.69|373.31|370.91|373.31|370.91|372.86|370.46|0
1649852780000|2022-04-13 12:26:20|373.53|371.13|373.98|371.58|373.98|371.58|373.31|370.91|0
1649852790000|2022-04-13 12:26:30|374.65|372.25|374.65|372.25|375.32|372.92|374.65|372.25|0
1649852800000|2022-04-13 12:26:40|374.42|372.02|373.87|371.47|374.42|372.02|373.87|371.47|0
1649852810000|2022-04-13 12:26:50|374.2|371.8|373.75|371.35|374.42|372.02|373.75|371.35|0
1649852820000|2022-04-13 12:27:00|372.86|370.46|371.86|369.46|372.86|370.46|371.86|369.46|0
1649852830000|2022-04-13 12:27:10|371.3|368.9|372.19|369.79|372.19|369.79|371.3|368.9|0
1649852840000|2022-04-13 12:27:20|373.09|370.69|372.86|370.46|373.09|370.69|372.86|370.46|0
1649852850000|2022-04-13 12:27:30|372.42|370.02|372.42|370.02|372.53|370.13|372.19|369.79|0
1649852860000|2022-04-13 12:27:40|372.86|370.46|372.53|370.13|372.86|370.46|372.53|370.13|0
1649852870000|2022-04-13 12:27:50|372.86|370.46|372.64|370.24|372.86|370.46|372.64|370.24|0
1649852880000|2022-04-13 12:28:00|372.76|370.36|372.42|370.02|372.76|370.36|372.19|369.79|0
1649852890000|2022-04-13 12:28:10|372.19|369.79|372.42|370.02|372.42|370.02|372.19|369.79|0
1649852900000|2022-04-13 12:28:20|372.76|370.36|372.64|370.24|372.76|370.36|372.42|370.02|0
1649852910000|2022-04-13 12:28:30|372.53|370.13|372.42|370.02|372.64|370.24|372.42|370.02|0
1649852920000|2022-04-13 12:28:40|372.19|369.79|372.19|369.79|372.19|369.79|372.19|369.79|0
1649852930000|2022-04-13 12:28:50|371.97|369.57|371.86|369.46|371.97|369.57|371.86|369.46|0
1649852940000|2022-04-13 12:29:00|371.75|369.35|372.19|369.79|372.19|369.79|371.75|369.35|0
1649852950000|2022-04-13 12:29:10|372.64|370.24|373.09|370.69|373.09|370.69|372.64|370.24|0
1649852960000|2022-04-13 12:29:20|372.19|369.79|372.53|370.13|372.53|370.13|372.19|369.79|0
1649852970000|2022-04-13 12:29:30|372.64|370.24|372.19|369.79|372.64|370.24|372.19|369.79|0
1649852980000|2022-04-13 12:29:40|371.97|369.57|372.64|370.24|372.64|370.24|371.97|369.57|0
1649852990000|2022-04-13 12:29:50|372.42|370.02|372.42|370.02|372.42|370.02|372.19|369.79|0
1649853000000|2022-04-13 12:30:00|372.19|369.79|376.55|374.15|376.55|374.15|372.19|369.79|0
1649853010000|2022-04-13 12:30:10|377.22|374.82|376.43|374.03|378.12|375.72|376.43|374.03|0
1649853020000|2022-04-13 12:30:20|376.33|373.93|375.99|373.59|376.33|373.93|375.54|373.14|0
1649853030000|2022-04-13 12:30:30|377|374.6|376.43|374.03|377|374.6|376.43|374.03|0
1649853040000|2022-04-13 12:30:40|375.99|373.59|375.32|372.92|375.99|373.59|375.09|372.69|0
1649853050000|2022-04-13 12:30:50|374.87|372.47|375.09|372.69|375.54|373.14|374.42|372.02|0
1649853060000|2022-04-13 12:31:00|375.99|373.59|376.33|373.93|376.66|374.26|375.66|373.26|0
1649853070000|2022-04-13 12:31:10|374.87|372.47|375.76|373.36|375.99|373.59|374.87|372.47|0
1649853080000|2022-04-13 12:31:20|375.09|372.69|375.32|372.92|375.54|373.14|375.09|372.69|0
1649853090000|2022-04-13 12:31:30|375.54|373.14|375.99|373.59|375.99|373.59|375.54|373.14|0
1649853100000|2022-04-13 12:31:40|376.33|373.93|375.32|372.92|376.33|373.93|375.32|372.92|0
1649853110000|2022-04-13 12:31:50|375.09|372.69|376.21|373.81|376.21|373.81|375.09|372.69|0
1649853120000|2022-04-13 12:32:00|376.43|374.03|376.1|373.7|376.66|374.26|376.1|373.7|0
1649853130000|2022-04-13 12:32:10|375.32|372.92|373.98|371.58|375.32|372.92|373.98|371.58|0
1649853140000|2022-04-13 12:32:20|373.75|371.35|372.42|370.02|373.75|371.35|372.19|369.79|0
1649853150000|2022-04-13 12:32:30|372.86|370.46|373.31|370.91|373.31|370.91|372.86|370.46|0
1649853160000|2022-04-13 12:32:40|372.64|370.24|372.42|370.02|372.64|370.24|372.42|370.02|0
1649853170000|2022-04-13 12:32:50|372.86|370.46|372.19|369.79|372.86|370.46|372.19|369.79|0
1649853180000|2022-04-13 12:33:00|371.75|369.35|371.86|369.46|371.86|369.46|371.75|369.35|0
1649853190000|2022-04-13 12:33:10|371.52|369.12|371.52|369.12|371.52|369.12|371.08|368.68|0
1649853200000|2022-04-13 12:33:20|371.19|368.79|370.63|368.23|371.3|368.9|370.63|368.23|0
1649853210000|2022-04-13 12:33:30|371.08|368.68|371.42|369.02|371.52|369.12|371.08|368.68|0
1649853220000|2022-04-13 12:33:40|371.52|369.12|371.75|369.35|371.75|369.35|371.52|369.12|0
1649853230000|2022-04-13 12:33:50|371.52|369.12|372.42|370.02|372.42|370.02|371.52|369.12|0
1649853240000|2022-04-13 12:34:00|372.19|369.79|371.75|369.35|372.19|369.79|371.52|369.12|0
1649853250000|2022-04-13 12:34:10|371.52|369.12|371.3|368.9|371.52|369.12|371.3|368.9|0
1649853260000|2022-04-13 12:34:20|370.63|368.23|370.86|368.46|370.86|368.46|370.63|368.23|0
1649853270000|2022-04-13 12:34:30|371.08|368.68|372.19|369.79|372.19|369.79|371.08|368.68|0
1649853280000|2022-04-13 12:34:40|372.86|370.46|372.86|370.46|372.86|370.46|372.64|370.24|0
1649853290000|2022-04-13 12:34:50|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1649853300000|2022-04-13 12:35:00|372.86|370.46|372.86|370.46|372.86|370.46|372.64|370.24|0
1649853310000|2022-04-13 12:35:10|373.08|370.68|374.2|371.8|374.2|371.8|373.08|370.68|0
1649853320000|2022-04-13 12:35:20|374.65|372.25|374.87|372.47|374.87|372.47|374.65|372.25|0
1649853330000|2022-04-13 12:35:30|374.65|372.25|374.42|372.02|374.65|372.25|374.42|372.02|0
1649853340000|2022-04-13 12:35:40|374.65|372.25|373.53|371.13|374.65|372.25|373.53|371.13|0
1649853350000|2022-04-13 12:35:50|373.75|371.35|373.65|371.25|373.75|371.35|373.65|371.25|0
1649853360000|2022-04-13 12:36:00|373.75|371.35|372.86|370.46|373.75|371.35|372.86|370.46|0
1649853370000|2022-04-13 12:36:10|372.41|370.01|372.86|370.46|372.86|370.46|372.41|370.01|0
1649853380000|2022-04-13 12:36:20|372.53|370.13|373.08|370.68|373.08|370.68|372.53|370.13|0
1649853390000|2022-04-13 12:36:30|373.31|370.91|373.75|371.35|373.75|371.35|373.31|370.91|0
1649853400000|2022-04-13 12:36:40|373.98|371.58|373.31|370.91|373.98|371.58|373.31|370.91|0
1649853410000|2022-04-13 12:36:50|373.53|371.13|373.53|371.13|373.53|371.13|373.31|370.91|0
1649853420000|2022-04-13 12:37:00|373.31|370.91|373.42|371.02|373.53|371.13|373.31|370.91|0
1649853430000|2022-04-13 12:37:10|373.08|370.68|372.86|370.46|373.53|371.13|372.86|370.46|0
1649853440000|2022-04-13 12:37:20|373.31|370.91|372.64|370.24|373.31|370.91|372.64|370.24|0
1649853450000|2022-04-13 12:37:30|372.98|370.58|373.08|370.68|373.2|370.8|372.98|370.58|0
1649853460000|2022-04-13 12:37:40|372.64|370.24|372.19|369.79|372.64|370.24|372.19|369.79|0
1649853470000|2022-04-13 12:37:50|371.97|369.57|371.97|369.57|371.97|369.57|371.75|369.35|0
1649853480000|2022-04-13 12:38:00|372.41|370.01|372.19|369.79|372.41|370.01|372.19|369.79|0
1649853490000|2022-04-13 12:38:10|372.41|370.01|372.86|370.46|372.86|370.46|372.41|370.01|0
1649853500000|2022-04-13 12:38:20|372.98|370.58|373.08|370.68|373.08|370.68|372.98|370.58|0
1649853510000|2022-04-13 12:38:30|373.31|370.91|373.31|370.91|373.42|371.02|373.31|370.91|0
1649853520000|2022-04-13 12:38:40|373.2|370.8|372.86|370.46|373.31|370.91|372.86|370.46|0
1649853530000|2022-04-13 12:38:50|372.64|370.24|371.97|369.57|372.64|370.24|371.97|369.57|0
1649853540000|2022-04-13 12:39:00|372.19|369.79|372.19|369.79|372.19|369.79|371.75|369.35|0
1649853550000|2022-04-13 12:39:10|372.41|370.01|372.53|370.13|372.53|370.13|372.41|370.01|0
1649853560000|2022-04-13 12:39:20|372.19|369.79|372.53|370.13|372.53|370.13|372.19|369.79|0
1649853570000|2022-04-13 12:39:30|372.41|370.01|371.3|368.9|372.64|370.24|371.3|368.9|0
1649853580000|2022-04-13 12:39:40|371.52|369.12|371.08|368.68|371.52|369.12|371.08|368.68|0
1649853590000|2022-04-13 12:39:50|371.3|368.9|371.52|369.12|371.52|369.12|371.08|368.68|0
1649853600000|2022-04-13 12:40:00|371.3|368.9|370.85|368.45|371.3|368.9|370.85|368.45|0
1649853610000|2022-04-13 12:40:10|371.52|369.12|371.97|369.57|372.19|369.79|371.52|369.12|0
1649853620000|2022-04-13 12:40:20|372.19|369.79|372.19|369.79|372.41|370.01|372.19|369.79|0
1649853630000|2022-04-13 12:40:30|371.97|369.57|371.74|369.34|371.97|369.57|371.74|369.34|0
1649853640000|2022-04-13 12:40:40|371.52|369.12|370.85|368.45|371.52|369.12|370.85|368.45|0
1649853650000|2022-04-13 12:40:50|370.19|367.79|369.3|366.9|370.19|367.79|369.3|366.9|0
1649853660000|2022-04-13 12:41:00|369.08|366.68|369.3|366.9|369.3|366.9|369.08|366.68|0
1649853670000|2022-04-13 12:41:10|368.85|366.45|368.41|366.01|368.85|366.45|368.19|365.79|0
1649853680000|2022-04-13 12:41:20|368.19|365.79|368.41|366.01|368.41|366.01|368.19|365.79|0
1649853690000|2022-04-13 12:41:30|368.63|366.23|368.19|365.79|368.63|366.23|368.19|365.79|0
1649853700000|2022-04-13 12:41:40|368.41|366.01|368.41|366.01|368.41|366.01|368.19|365.79|0
1649853710000|2022-04-13 12:41:50|368.3|365.9|368.41|366.01|368.63|366.23|368.3|365.9|0
1649853720000|2022-04-13 12:42:00|368.63|366.23|368.63|366.23|368.85|366.45|368.63|366.23|0
1649853730000|2022-04-13 12:42:10|368.85|366.45|368.85|366.45|368.85|366.45|368.63|366.23|0
1649853740000|2022-04-13 12:42:20|369.07|366.67|369.07|366.67|369.3|366.9|369.07|366.67|0
1649853750000|2022-04-13 12:42:30|368.85|366.45|368.85|366.45|369.07|366.67|368.85|366.45|0
1649853760000|2022-04-13 12:42:40|369.07|366.67|369.07|366.67|369.07|366.67|368.85|366.45|0
1649853770000|2022-04-13 12:42:50|368.85|366.45|367.74|365.34|368.85|366.45|367.74|365.34|0
1649853780000|2022-04-13 12:43:00|367.3|364.9|367.96|365.56|367.96|365.56|367.3|364.9|0
1649853790000|2022-04-13 12:43:10|368.41|366.01|368.41|366.01|368.63|366.23|368.41|366.01|0
1649853800000|2022-04-13 12:43:20|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1649853810000|2022-04-13 12:43:30|367.96|365.56|368.19|365.79|368.19|365.79|367.96|365.56|0
1649853820000|2022-04-13 12:43:40|368.08|365.68|367.96|365.56|368.08|365.68|367.96|365.56|0
1649853830000|2022-04-13 12:43:50|368.08|365.68|367.96|365.56|368.19|365.79|367.96|365.56|0
1649853840000|2022-04-13 12:44:00|368.19|365.79|367.96|365.56|368.19|365.79|367.96|365.56|0
1649853850000|2022-04-13 12:44:10|368.19|365.79|368.41|366.01|368.41|366.01|368.19|365.79|0
1649853860000|2022-04-13 12:44:20|368.52|366.12|368.63|366.23|368.63|366.23|368.52|366.12|0
1649853870000|2022-04-13 12:44:30|368.85|366.45|368.75|366.35|368.85|366.45|368.63|366.23|0
1649853880000|2022-04-13 12:44:40|368.85|366.45|368.75|366.35|368.85|366.45|368.75|366.35|0
1649853890000|2022-04-13 12:44:50|368.63|366.23|369.07|366.67|369.07|366.67|368.63|366.23|0
1649853900000|2022-04-13 12:45:00|368.85|366.45|369.07|366.67|369.07|366.67|368.85|366.45|0
1649853910000|2022-04-13 12:45:10|368.97|366.57|368.63|366.23|368.97|366.57|368.63|366.23|0
1649853920000|2022-04-13 12:45:20|368.85|366.45|369.07|366.67|369.07|366.67|368.85|366.45|0
1649853930000|2022-04-13 12:45:30|368.85|366.45|369.07|366.67|369.07|366.67|368.85|366.45|0
1649853940000|2022-04-13 12:45:40|368.85|366.45|368.85|366.45|368.85|366.45|368.85|366.45|0
1649853950000|2022-04-13 12:45:50|368.75|366.35|368.75|366.35|368.75|366.35|368.75|366.35|0
1649853960000|2022-04-13 12:46:00|368.41|366.01|368.19|365.79|368.41|366.01|367.96|365.56|0
1649853970000|2022-04-13 12:46:10|367.96|365.56|367.96|365.56|367.96|365.56|367.96|365.56|0
1649853980000|2022-04-13 12:46:20|368.19|365.79|367.96|365.56|368.19|365.79|367.96|365.56|0
1649853990000|2022-04-13 12:46:30|368.19|365.79|368.19|365.79|368.19|365.79|368.19|365.79|0
1649854000000|2022-04-13 12:46:40|368.85|366.45|368.85|366.45|368.85|366.45|368.63|366.23|0
1649854010000|2022-04-13 12:46:50|368.63|366.23|369.07|366.67|369.07|366.67|368.41|366.01|0
1649854020000|2022-04-13 12:47:00|369.3|366.9|368.63|366.23|369.3|366.9|368.63|366.23|0
1649854030000|2022-04-13 12:47:10|368.85|366.45|368.41|366.01|368.85|366.45|368.41|366.01|0
1649854040000|2022-04-13 12:47:20|368.63|366.23|368.63|366.23|368.85|366.45|368.63|366.23|0
1649854050000|2022-04-13 12:47:30|368.41|366.01|369.52|367.12|369.52|367.12|368.41|366.01|0
1649854060000|2022-04-13 12:47:40|369.74|367.34|369.74|367.34|369.96|367.56|369.74|367.34|0
1649854070000|2022-04-13 12:47:50|369.96|367.56|369.86|367.46|369.96|367.56|369.74|367.34|0
1649854080000|2022-04-13 12:48:00|369.96|367.56|370.18|367.78|370.18|367.78|369.96|367.56|0
1649854090000|2022-04-13 12:48:10|370.63|368.23|370.85|368.45|370.85|368.45|370.63|368.23|0
1649854100000|2022-04-13 12:48:20|370.63|368.23|370.85|368.45|370.85|368.45|370.63|368.23|0
1649854110000|2022-04-13 12:48:30|370.63|368.23|370.63|368.23|370.85|368.45|370.63|368.23|0
1649854120000|2022-04-13 12:48:40|370.18|367.78|370.18|367.78|370.18|367.78|370.18|367.78|0
1649854130000|2022-04-13 12:48:50|370.3|367.9|369.52|367.12|370.3|367.9|369.52|367.12|0
1649854140000|2022-04-13 12:49:00|369.3|366.9|369.74|367.34|369.96|367.56|369.3|366.9|0
1649854150000|2022-04-13 12:49:10|369.96|367.56|370.63|368.23|370.75|368.35|369.96|367.56|0
1649854160000|2022-04-13 12:49:20|370.85|368.45|370.41|368.01|370.85|368.45|370.41|368.01|0
1649854170000|2022-04-13 12:49:30|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1649854180000|2022-04-13 12:49:40|371.07|368.67|370.41|368.01|371.07|368.67|370.41|368.01|0
1649854190000|2022-04-13 12:49:50|370.18|367.78|370.41|368.01|370.41|368.01|370.18|367.78|0
1649854200000|2022-04-13 12:50:00|370.63|368.23|371.74|369.34|371.74|369.34|370.63|368.23|0
1649854210000|2022-04-13 12:50:10|371.52|369.12|371.3|368.9|371.52|369.12|371.3|368.9|0
1649854220000|2022-04-13 12:50:20|371.41|369.01|371.07|368.67|371.41|369.01|371.07|368.67|0
1649854230000|2022-04-13 12:50:30|371.3|368.9|371.74|369.34|371.74|369.34|371.3|368.9|0
1649854240000|2022-04-13 12:50:40|371.86|369.46|371.52|369.12|371.86|369.46|371.52|369.12|0
1649854250000|2022-04-13 12:50:50|371.74|369.34|371.52|369.12|371.74|369.34|371.3|368.9|0
1649854260000|2022-04-13 12:51:00|371.3|368.9|371.07|368.67|371.3|368.9|370.85|368.45|0
1649854270000|2022-04-13 12:51:10|370.41|368.01|370.85|368.45|370.85|368.45|370.41|368.01|0
1649854280000|2022-04-13 12:51:20|371.07|368.67|370.63|368.23|371.07|368.67|370.41|368.01|0
1649854290000|2022-04-13 12:51:30|370.18|367.78|370.63|368.23|370.63|368.23|370.18|367.78|0
1649854300000|2022-04-13 12:51:40|370.41|368.01|370.41|368.01|370.41|368.01|370.41|368.01|0
1649854310000|2022-04-13 12:51:50|370.85|368.45|371.3|368.9|371.3|368.9|370.85|368.45|0
1649854320000|2022-04-13 12:52:00|371.52|369.12|371.52|369.12|371.52|369.12|371.52|369.12|0
1649854330000|2022-04-13 12:52:10|371.63|369.23|371.74|369.34|371.74|369.34|371.63|369.23|0
1649854340000|2022-04-13 12:52:20|371.52|369.12|371.74|369.34|371.74|369.34|371.52|369.12|0
1649854350000|2022-04-13 12:52:30|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1649854360000|2022-04-13 12:52:40|371.74|369.34|371.52|369.12|371.86|369.46|371.52|369.12|0
1649854380000|2022-04-13 12:53:00|371.74|369.34|371.52|369.12|371.74|369.34|371.52|369.12|0
1649854390000|2022-04-13 12:53:10|371.86|369.46|371.96|369.56|371.96|369.56|371.74|369.34|0
1649854400000|2022-04-13 12:53:20|371.74|369.34|371.86|369.46|371.86|369.46|371.74|369.34|0
1649854410000|2022-04-13 12:53:30|371.96|369.56|371.96|369.56|371.96|369.56|371.86|369.46|0
1649854420000|2022-04-13 12:53:40|371.52|369.12|371.52|369.12|371.74|369.34|371.52|369.12|0
1649854430000|2022-04-13 12:53:50|371.86|369.46|371.74|369.34|371.86|369.46|371.74|369.34|0
1649854440000|2022-04-13 12:54:00|371.96|369.56|371.63|369.23|371.96|369.56|371.63|369.23|0
1649854450000|2022-04-13 12:54:10|371.52|369.12|371.96|369.56|371.96|369.56|371.52|369.12|0
1649854460000|2022-04-13 12:54:20|371.74|369.34|371.52|369.12|371.74|369.34|371.52|369.12|0
1649854470000|2022-04-13 12:54:30|371.74|369.34|371.52|369.12|371.74|369.34|371.52|369.12|0
1649854480000|2022-04-13 12:54:40|371.74|369.34|371.52|369.12|371.74|369.34|371.52|369.12|0
1649854490000|2022-04-13 12:54:50|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1649854500000|2022-04-13 12:55:00|371.96|369.56|371.96|369.56|371.96|369.56|371.74|369.34|0
1649854510000|2022-04-13 12:55:10|372.19|369.79|372.19|369.79|372.19|369.79|371.96|369.56|0
1649854520000|2022-04-13 12:55:20|372.41|370.01|373.75|371.35|373.75|371.35|372.41|370.01|0
1649854530000|2022-04-13 12:55:30|374.19|371.79|374.64|372.24|374.86|372.46|374.19|371.79|0
1649854540000|2022-04-13 12:55:40|374.86|372.46|375.09|372.69|375.09|372.69|374.86|372.46|0
1649854550000|2022-04-13 12:55:50|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1649854560000|2022-04-13 12:56:00|375.09|372.69|374.86|372.46|375.09|372.69|374.86|372.46|0
1649854570000|2022-04-13 12:56:10|375.09|372.69|375.43|373.03|375.76|373.36|375.09|372.69|0
1649854580000|2022-04-13 12:56:20|375.09|372.69|375.53|373.13|375.53|373.13|375.09|372.69|0
1649854600000|2022-04-13 12:56:40|375.09|372.69|374.86|372.46|375.09|372.69|374.86|372.46|0
1649854610000|2022-04-13 12:56:50|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1649854620000|2022-04-13 12:57:00|374.98|372.58|374.86|372.46|374.98|372.58|374.86|372.46|0
1649854640000|2022-04-13 12:57:20|375.09|372.69|375.09|372.69|375.09|372.69|374.86|372.46|0
1649854650000|2022-04-13 12:57:30|374.86|372.46|375.31|372.91|375.31|372.91|374.86|372.46|0
1649854660000|2022-04-13 12:57:40|375.09|372.69|375.53|373.13|375.53|373.13|375.09|372.69|0
1649854670000|2022-04-13 12:57:50|375.31|372.91|375.31|372.91|375.53|373.13|375.31|372.91|0
1649854680000|2022-04-13 12:58:00|374.86|372.46|375.09|372.69|375.09|372.69|374.86|372.46|0
1649854690000|2022-04-13 12:58:10|374.86|372.46|375.31|372.91|375.31|372.91|374.86|372.46|0
1649854700000|2022-04-13 12:58:20|375.2|372.8|375.53|373.13|375.53|373.13|375.2|372.8|0
1649854710000|2022-04-13 12:58:30|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1649854720000|2022-04-13 12:58:40|375.43|373.03|375.31|372.91|375.53|373.13|375.31|372.91|0
1649854730000|2022-04-13 12:58:50|375.53|373.13|375.53|373.13|375.76|373.36|375.53|373.13|0
1649854740000|2022-04-13 12:59:00|375.31|372.91|375.2|372.8|375.31|372.91|375.2|372.8|0
1649854750000|2022-04-13 12:59:10|375.09|372.69|375.53|373.13|375.53|373.13|375.09|372.69|0
1649854760000|2022-04-13 12:59:20|375.76|373.36|375.53|373.13|375.76|373.36|375.31|372.91|0
1649854770000|2022-04-13 12:59:30|375.31|372.91|375.53|373.13|375.53|373.13|375.31|372.91|0
1649854780000|2022-04-13 12:59:40|375.76|373.36|375.53|373.13|375.76|373.36|375.53|373.13|0
1649854790000|2022-04-13 12:59:50|375.31|372.91|376.2|373.8|376.2|373.8|375.31|372.91|0
1649854800000|2022-04-13 13:00:00|376.1|373.7|375.76|373.36|376.2|373.8|375.76|373.36|0
1649854810000|2022-04-13 13:00:10|375.53|373.13|375.09|372.69|375.53|373.13|375.09|372.69|0
1649854820000|2022-04-13 13:00:20|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1649854830000|2022-04-13 13:00:30|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1649854840000|2022-04-13 13:00:40|375.53|373.13|375.09|372.69|375.76|373.36|375.09|372.69|0
1649854850000|2022-04-13 13:00:50|374.86|372.46|374.98|372.58|374.98|372.58|374.86|372.46|0
1649854860000|2022-04-13 13:01:00|375.31|372.91|375.76|373.36|375.76|373.36|375.31|372.91|0
1649854870000|2022-04-13 13:01:10|375.31|372.91|375.31|372.91|375.53|373.13|375.31|372.91|0
1649854880000|2022-04-13 13:01:20|375.53|373.13|375.31|372.91|375.53|373.13|375.31|372.91|0
1649854890000|2022-04-13 13:01:30|375.09|372.69|375.31|372.91|375.31|372.91|375.09|372.69|0
1649854900000|2022-04-13 13:01:40|375.2|372.8|375.31|372.91|375.31|372.91|375.2|372.8|0
1649854910000|2022-04-13 13:01:50|375.53|373.13|375.31|372.91|375.53|373.13|375.31|372.91|0
1649854920000|2022-04-13 13:02:00|375.08|372.68|375.76|373.36|375.76|373.36|375.08|372.68|0
1649854930000|2022-04-13 13:02:10|375.08|372.68|375.08|372.68|375.08|372.68|375.08|372.68|0
1649854960000|2022-04-13 13:02:40|375.31|372.91|375.53|373.13|375.53|373.13|375.08|372.68|0
1649854980000|2022-04-13 13:03:00|375.75|373.35|375.08|372.68|375.75|373.35|375.08|372.68|0
1649854990000|2022-04-13 13:03:10|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1649855010000|2022-04-13 13:03:30|375.08|372.68|375.08|372.68|375.08|372.68|375.08|372.68|0
1649855020000|2022-04-13 13:03:40|375.31|372.91|375.08|372.68|375.31|372.91|375.08|372.68|0
1649855030000|2022-04-13 13:03:50|374.86|372.46|375.08|372.68|375.08|372.68|374.86|372.46|0
1649855040000|2022-04-13 13:04:00|375.31|372.91|375.08|372.68|375.31|372.91|375.08|372.68|0
1649855050000|2022-04-13 13:04:10|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1649855060000|2022-04-13 13:04:20|375.08|372.68|374.86|372.46|375.08|372.68|374.86|372.46|0
1649855080000|2022-04-13 13:04:40|375.08|372.68|375.08|372.68|375.08|372.68|375.08|372.68|0
1649855090000|2022-04-13 13:04:50|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1649855100000|2022-04-13 13:05:00|374.86|372.46|375.08|372.68|375.08|372.68|374.86|372.46|0
1649855110000|2022-04-13 13:05:10|375.2|372.8|375.31|372.91|375.31|372.91|375.2|372.8|0
1649855120000|2022-04-13 13:05:20|375.08|372.68|375.31|372.91|375.31|372.91|375.08|372.68|0
1649855130000|2022-04-13 13:05:30|375.53|373.13|375.31|372.91|375.53|373.13|375.31|372.91|0
1649855140000|2022-04-13 13:05:40|374.86|372.46|375.08|372.68|375.08|372.68|374.86|372.46|0
1649855150000|2022-04-13 13:05:50|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1649855160000|2022-04-13 13:06:00|375.08|372.68|375.31|372.91|375.31|372.91|375.08|372.68|0
1649855170000|2022-04-13 13:06:10|375.08|372.68|375.31|372.91|375.31|372.91|375.08|372.68|0
1649855180000|2022-04-13 13:06:20|375.08|372.68|375.53|373.13|375.53|373.13|375.08|372.68|0
1649855190000|2022-04-13 13:06:30|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1649855200000|2022-04-13 13:06:40|375.53|373.13|375.42|373.02|375.53|373.13|375.31|372.91|0
1649855210000|2022-04-13 13:06:50|375.31|372.91|375.31|372.91|375.53|373.13|375.31|372.91|0
1649855220000|2022-04-13 13:07:00|375.53|373.13|375.75|373.35|375.75|373.35|375.53|373.13|0
1649855230000|2022-04-13 13:07:10|375.53|373.13|375.98|373.58|375.98|373.58|375.53|373.13|0
1649855240000|2022-04-13 13:07:20|376.2|373.8|376.42|374.02|376.42|374.02|376.2|373.8|0
1649855250000|2022-04-13 13:07:30|376.2|373.8|376.2|373.8|376.42|374.02|376.2|373.8|0
1649855260000|2022-04-13 13:07:40|376.42|374.02|376.2|373.8|376.42|374.02|376.2|373.8|0
1649855270000|2022-04-13 13:07:50|376.42|374.02|376.42|374.02|376.42|374.02|376.42|374.02|0
1649855280000|2022-04-13 13:08:00|376.87|374.47|376.65|374.25|376.87|374.47|376.65|374.25|0
1649855290000|2022-04-13 13:08:10|377.77|375.37|377.32|374.92|377.99|375.59|377.1|374.7|0
1649855300000|2022-04-13 13:08:20|376.87|374.47|377.32|374.92|377.32|374.92|376.87|374.47|0
1649855310000|2022-04-13 13:08:30|377.54|375.14|378.44|376.04|378.44|376.04|377.54|375.14|0
1649855320000|2022-04-13 13:08:40|377.99|375.59|377.99|375.59|377.99|375.59|377.99|375.59|0
1649855330000|2022-04-13 13:08:50|378.21|375.81|378.44|376.04|378.66|376.26|378.21|375.81|0
1649855340000|2022-04-13 13:09:00|378.21|375.81|378.66|376.26|378.66|376.26|378.21|375.81|0
1649855350000|2022-04-13 13:09:10|379.11|376.71|379.33|376.93|379.56|377.16|379.11|376.71|0
1649855360000|2022-04-13 13:09:20|378.89|376.49|377.99|375.59|378.89|376.49|377.99|375.59|0
1649855370000|2022-04-13 13:09:30|379.33|376.93|380.01|377.61|380.01|377.61|379.33|376.93|0
1649855380000|2022-04-13 13:09:40|379.68|377.28|379.78|377.38|380.01|377.61|379.68|377.28|0
1649855390000|2022-04-13 13:09:50|379.56|377.16|379.78|377.38|379.78|377.38|379.56|377.16|0
1649855400000|2022-04-13 13:10:00|379.9|377.5|379.33|376.93|379.9|377.5|379.33|376.93|0
1649855410000|2022-04-13 13:10:10|379.11|376.71|379.33|376.93|379.33|376.93|379.11|376.71|0
1649855420000|2022-04-13 13:10:20|379.68|377.28|379.56|377.16|379.68|377.28|379.56|377.16|0
1649855430000|2022-04-13 13:10:30|379.33|376.93|380.21|377.81|380.21|377.81|378.86|376.46|0
1649855440000|2022-04-13 13:10:40|381.13|378.73|381.24|378.84|381.35|378.95|381.13|378.73|0
1649855450000|2022-04-13 13:10:50|381|378.6|380.78|378.38|381|378.6|380.78|378.38|0
1649855460000|2022-04-13 13:11:00|380.55|378.15|380.33|377.93|380.55|378.15|380.33|377.93|0
1649855470000|2022-04-13 13:11:10|380.45|378.05|380.11|377.71|380.45|378.05|380.11|377.71|0
1649855480000|2022-04-13 13:11:20|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1649855490000|2022-04-13 13:11:30|380.11|377.71|379.89|377.49|380.11|377.71|379.89|377.49|0
1649855500000|2022-04-13 13:11:40|380.11|377.71|379.22|376.82|380.11|377.71|379.22|376.82|0
1649855510000|2022-04-13 13:11:50|379.44|377.04|379.22|376.82|379.66|377.26|379.22|376.82|0
1649855520000|2022-04-13 13:12:00|379.66|377.26|379|376.6|379.66|377.26|379|376.6|0
1649855530000|2022-04-13 13:12:10|379.22|376.82|379.22|376.82|379.22|376.82|379|376.6|0
1649855540000|2022-04-13 13:12:20|379|376.6|379|376.6|379|376.6|378.77|376.37|0
1649855550000|2022-04-13 13:12:30|379.22|376.82|379.66|377.26|379.66|377.26|379.22|376.82|0
1649855560000|2022-04-13 13:12:40|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1649855570000|2022-04-13 13:12:50|379.22|376.82|378.77|376.37|379.22|376.82|378.77|376.37|0
1649855580000|2022-04-13 13:13:00|378.89|376.49|378.77|376.37|378.89|376.49|378.77|376.37|0
1649855590000|2022-04-13 13:13:10|378.55|376.15|378.55|376.15|378.55|376.15|378.55|376.15|0
1649855600000|2022-04-13 13:13:20|378.77|376.37|378.77|376.37|378.77|376.37|378.67|376.27|0
1649855610000|2022-04-13 13:13:30|378.89|376.49|379|376.6|379|376.6|378.77|376.37|0
1649855620000|2022-04-13 13:13:40|378.77|376.37|378.33|375.93|378.77|376.37|378.33|375.93|0
1649855630000|2022-04-13 13:13:50|378.55|376.15|378.77|376.37|378.77|376.37|378.55|376.15|0
1649855640000|2022-04-13 13:14:00|378.55|376.15|378.55|376.15|378.55|376.15|378.45|376.05|0
1649855650000|2022-04-13 13:14:10|378.33|375.93|377.44|375.04|378.33|375.93|377.44|375.04|0
1649855660000|2022-04-13 13:14:20|377.22|374.82|377.22|374.82|377.44|375.04|377.22|374.82|0
1649855670000|2022-04-13 13:14:30|377.44|375.04|377.22|374.82|377.44|375.04|377.22|374.82|0
1649855680000|2022-04-13 13:14:40|377|374.6|377|374.6|377.22|374.82|377|374.6|0
1649855690000|2022-04-13 13:14:50|377.22|374.82|377.22|374.82|377.44|375.04|377.22|374.82|0
1649855700000|2022-04-13 13:15:00|377|374.6|377|374.6|377.22|374.82|377|374.6|0
1649855710000|2022-04-13 13:15:10|376.89|374.49|377|374.6|377|374.6|376.78|374.38|0
1649855720000|2022-04-13 13:15:20|376.78|374.38|377|374.6|377|374.6|376.78|374.38|0
1649855730000|2022-04-13 13:15:30|376.78|374.38|377.22|374.82|377.22|374.82|376.78|374.38|0
1649855740000|2022-04-13 13:15:40|377.44|375.04|377.44|375.04|377.44|375.04|377.22|374.82|0
1649855760000|2022-04-13 13:16:00|377.22|374.82|377.22|374.82|377.34|374.94|377.22|374.82|0
1649855770000|2022-04-13 13:16:10|377.34|374.94|377.44|375.04|377.44|375.04|377.22|374.82|0
1649855780000|2022-04-13 13:16:20|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1649855790000|2022-04-13 13:16:30|377|374.6|377|374.6|377|374.6|377|374.6|0
1649855800000|2022-04-13 13:16:40|376.78|374.38|376.55|374.15|376.78|374.38|376.55|374.15|0
1649855810000|2022-04-13 13:16:50|376.78|374.38|376.78|374.38|376.78|374.38|376.55|374.15|0
1649855820000|2022-04-13 13:17:00|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1649855830000|2022-04-13 13:17:10|376.78|374.38|376.55|374.15|376.78|374.38|376.55|374.15|0
1649855840000|2022-04-13 13:17:20|376.78|374.38|376.67|374.27|376.78|374.38|376.67|374.27|0
1649855850000|2022-04-13 13:17:30|376.78|374.38|377|374.6|377.22|374.82|376.78|374.38|0
1649855860000|2022-04-13 13:17:40|377.22|374.82|376.55|374.15|377.22|374.82|376.55|374.15|0
1649855870000|2022-04-13 13:17:50|375.67|373.27|376.11|373.71|376.11|373.71|375.67|373.27|0
1649855880000|2022-04-13 13:18:00|375.89|373.49|376.11|373.71|376.11|373.71|375.89|373.49|0
1649855890000|2022-04-13 13:18:10|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1649855900000|2022-04-13 13:18:20|375.45|373.05|375|372.6|375.45|373.05|375|372.6|0
1649855910000|2022-04-13 13:18:30|375.45|373.05|374.78|372.38|375.45|373.05|374.78|372.38|0
1649855930000|2022-04-13 13:18:50|374.56|372.16|374.78|372.38|374.78|372.38|374.56|372.16|0
1649855940000|2022-04-13 13:19:00|375|372.6|374.56|372.16|375|372.6|374.56|372.16|0
1649855950000|2022-04-13 13:19:10|374.34|371.94|374.34|371.94|374.34|371.94|374.12|371.72|0
1649855960000|2022-04-13 13:19:20|374.12|371.72|373.68|371.28|374.12|371.72|373.68|371.28|0
1649855970000|2022-04-13 13:19:30|373.9|371.5|374.12|371.72|374.12|371.72|373.9|371.5|0
1649855980000|2022-04-13 13:19:40|374.34|371.94|374.34|371.94|374.34|371.94|374.12|371.72|0
1649855990000|2022-04-13 13:19:50|374.56|372.16|373.9|371.5|374.56|372.16|373.9|371.5|0
1649856010000|2022-04-13 13:20:10|373.68|371.28|373.9|371.5|373.9|371.5|373.68|371.28|0
1649856020000|2022-04-13 13:20:20|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1649856030000|2022-04-13 13:20:30|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1649856040000|2022-04-13 13:20:40|373.23|370.83|373.23|370.83|373.23|370.83|373.23|370.83|0
1649856050000|2022-04-13 13:20:50|373.45|371.05|372.79|370.39|373.45|371.05|372.79|370.39|0
1649856060000|2022-04-13 13:21:00|373.23|370.83|373.23|370.83|373.68|371.28|373.23|370.83|0
1649856070000|2022-04-13 13:21:10|372.79|370.39|372.35|369.95|372.79|370.39|372.35|369.95|0
1649856080000|2022-04-13 13:21:20|372.57|370.17|372.13|369.73|372.57|370.17|372.13|369.73|0
1649856090000|2022-04-13 13:21:30|372.35|369.95|372.46|370.06|372.46|370.06|372.35|369.95|0
1649856100000|2022-04-13 13:21:40|372.35|369.95|372.57|370.17|372.57|370.17|372.35|369.95|0
1649856110000|2022-04-13 13:21:50|372.35|369.95|372.57|370.17|372.57|370.17|372.35|369.95|0
1649856120000|2022-04-13 13:22:00|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1649856130000|2022-04-13 13:22:10|372.57|370.17|373.01|370.61|373.01|370.61|372.57|370.17|0
1649856140000|2022-04-13 13:22:20|372.79|370.39|372.79|370.39|373.01|370.61|372.79|370.39|0
1649856150000|2022-04-13 13:22:30|372.57|370.17|372.57|370.17|372.79|370.39|372.57|370.17|0
1649856160000|2022-04-13 13:22:40|372.35|369.95|372.35|369.95|372.35|369.95|372.35|369.95|0
1649856170000|2022-04-13 13:22:50|371.91|369.51|371.47|369.07|371.91|369.51|371.47|369.07|0
1649856180000|2022-04-13 13:23:00|371.69|369.29|372.13|369.73|372.13|369.73|371.69|369.29|0
1649856190000|2022-04-13 13:23:10|372.35|369.95|372.57|370.17|372.57|370.17|372.35|369.95|0
1649856200000|2022-04-13 13:23:20|372.79|370.39|372.57|370.17|372.79|370.39|372.57|370.17|0
1649856210000|2022-04-13 13:23:30|372.13|369.73|372.13|369.73|372.35|369.95|372.13|369.73|0
1649856220000|2022-04-13 13:23:40|372.24|369.84|372.57|370.17|372.57|370.17|372.13|369.73|0
1649856230000|2022-04-13 13:23:50|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1649856240000|2022-04-13 13:24:00|373.01|370.61|373.01|370.61|373.01|370.61|372.79|370.39|0
1649856250000|2022-04-13 13:24:10|373.45|371.05|373.01|370.61|373.45|371.05|373.01|370.61|0
1649856260000|2022-04-13 13:24:20|373.23|370.83|373.23|370.83|373.23|370.83|373.23|370.83|0
1649856270000|2022-04-13 13:24:30|373.01|370.61|373.23|370.83|373.45|371.05|373.01|370.61|0
1649856280000|2022-04-13 13:24:40|373.45|371.05|373.67|371.27|373.67|371.27|373.45|371.05|0
1649856290000|2022-04-13 13:24:50|373.45|371.05|373.67|371.27|373.67|371.27|373.45|371.05|0
1649856300000|2022-04-13 13:25:00|373.9|371.5|374.12|371.72|374.12|371.72|373.9|371.5|0
1649856310000|2022-04-13 13:25:10|374.78|372.38|374.34|371.94|374.78|372.38|374.12|371.72|0
1649856320000|2022-04-13 13:25:20|374.56|372.16|373.9|371.5|374.56|372.16|373.9|371.5|0
1649856330000|2022-04-13 13:25:30|374.12|371.72|374.34|371.94|374.34|371.94|374.12|371.72|0
1649856340000|2022-04-13 13:25:40|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1649856350000|2022-04-13 13:25:50|374.78|372.38|374.56|372.16|374.78|372.38|374.56|372.16|0
1649856360000|2022-04-13 13:26:00|374.34|371.94|374.34|371.94|374.45|372.05|374.34|371.94|0
1649856370000|2022-04-13 13:26:10|374.45|372.05|374.78|372.38|374.78|372.38|374.45|372.05|0
1649856380000|2022-04-13 13:26:20|375|372.6|375.22|372.82|375.22|372.82|375|372.6|0
1649856390000|2022-04-13 13:26:30|375|372.6|374.9|372.5|375|372.6|374.9|372.5|0
1649856400000|2022-04-13 13:26:40|375|372.6|375.22|372.82|375.34|372.94|375|372.6|0
1649856410000|2022-04-13 13:26:50|375.67|373.27|376.33|373.93|376.33|373.93|375.67|373.27|0
1649856420000|2022-04-13 13:27:00|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1649856430000|2022-04-13 13:27:10|376.33|373.93|376.55|374.15|376.55|374.15|376.33|373.93|0
1649856440000|2022-04-13 13:27:20|377|374.6|377|374.6|377.22|374.82|377|374.6|0
1649856450000|2022-04-13 13:27:30|377.22|374.82|376.77|374.37|377.22|374.82|376.77|374.37|0
1649856460000|2022-04-13 13:27:40|377.11|374.71|377.44|375.04|377.44|375.04|376.99|374.59|0
1649856470000|2022-04-13 13:27:50|377.22|374.82|377.66|375.26|377.88|375.48|377.22|374.82|0
1649856480000|2022-04-13 13:28:00|377.44|375.04|377.22|374.82|377.44|375.04|377.22|374.82|0
1649856490000|2022-04-13 13:28:10|376.99|374.59|376.77|374.37|376.99|374.59|376.77|374.37|0
1649856500000|2022-04-13 13:28:20|377.22|374.82|377.22|374.82|377.44|375.04|376.99|374.59|0
1649856510000|2022-04-13 13:28:30|377.44|375.04|377.66|375.26|377.66|375.26|377.44|375.04|0
1649856520000|2022-04-13 13:28:40|377.44|375.04|377.22|374.82|377.44|375.04|377.22|374.82|0
1649856530000|2022-04-13 13:28:50|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1649856540000|2022-04-13 13:29:00|377.55|375.15|377.88|375.48|377.88|375.48|377.55|375.15|0
1649856550000|2022-04-13 13:29:10|377.66|375.26|377.66|375.26|377.88|375.48|377.66|375.26|0
1649856560000|2022-04-13 13:29:20|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1649856570000|2022-04-13 13:29:30|377.33|374.93|376.77|374.37|377.33|374.93|376.77|374.37|0
1649856580000|2022-04-13 13:29:40|377.66|375.26|377.66|375.26|377.66|375.26|377.44|375.04|0
1649856590000|2022-04-13 13:29:50|377.88|375.48|377.33|374.93|377.88|375.48|377.33|374.93|0
1649856600000|2022-04-13 13:30:00|377.22|374.82|375.44|373.04|377.22|374.82|375.44|373.04|0
1649856610000|2022-04-13 13:30:10|375.22|372.82|376.55|374.15|376.55|374.15|375.22|372.82|0
1649856620000|2022-04-13 13:30:20|376.33|373.93|375.44|373.04|376.33|373.93|375.22|372.82|0
1649856630000|2022-04-13 13:30:30|375|372.6|374.78|372.38|375|372.6|374.56|372.16|0
1649856640000|2022-04-13 13:30:40|374.34|371.94|374.12|371.72|374.34|371.94|374.12|371.72|0
1649856650000|2022-04-13 13:30:50|374.78|372.38|375.89|373.49|375.89|373.49|374.78|372.38|0
1649856660000|2022-04-13 13:31:00|377.66|375.26|377.88|375.48|377.88|375.48|376.77|374.37|0
1649856670000|2022-04-13 13:31:10|378.22|375.82|378.1|375.7|378.55|376.15|378.1|375.7|0
1649856680000|2022-04-13 13:31:20|376.11|373.71|374.78|372.38|376.11|373.71|374.78|372.38|0
1649856690000|2022-04-13 13:31:30|374.34|371.94|374.11|371.71|374.78|372.38|374.11|371.71|0
1649856700000|2022-04-13 13:31:40|374.34|371.94|374.34|371.94|374.34|371.94|374.11|371.71|0
1649856710000|2022-04-13 13:31:50|373.45|371.05|374.78|372.38|374.78|372.38|373.45|371.05|0
1649856720000|2022-04-13 13:32:00|373.89|371.49|372.79|370.39|373.89|371.49|372.79|370.39|0
1649856730000|2022-04-13 13:32:10|372.13|369.73|374.11|371.71|374.11|371.71|371.91|369.51|0
1649856740000|2022-04-13 13:32:20|374.78|372.38|374.45|372.05|375.44|373.04|374.45|372.05|0
1649856750000|2022-04-13 13:32:30|374.56|372.16|373.01|370.61|374.56|372.16|373.01|370.61|0
1649856760000|2022-04-13 13:32:40|372.57|370.17|371.24|368.84|372.57|370.17|371.02|368.62|0
1649856770000|2022-04-13 13:32:50|371.46|369.06|370.26|367.86|371.46|369.06|370.26|367.86|0
1649856780000|2022-04-13 13:33:00|369.92|367.52|370.58|368.18|370.58|368.18|369.7|367.3|0
1649856790000|2022-04-13 13:33:10|371.24|368.84|371.58|369.18|371.58|369.18|370.58|368.18|0
1649856800000|2022-04-13 13:33:20|372.13|369.73|373.45|371.05|373.45|371.05|372.13|369.73|0
1649856810000|2022-04-13 13:33:30|372.57|370.17|371.9|369.5|372.57|370.17|371.9|369.5|0
1649856820000|2022-04-13 13:33:40|371.46|369.06|372.13|369.73|372.13|369.73|371.02|368.62|0
1649856830000|2022-04-13 13:33:50|372.35|369.95|372.35|369.95|372.35|369.95|372.13|369.73|0
1649856840000|2022-04-13 13:34:00|371.46|369.06|370.58|368.18|372.35|369.95|370.58|368.18|0
1649856850000|2022-04-13 13:34:10|369.92|367.52|369.04|366.64|369.92|367.52|369.04|366.64|0
1649856860000|2022-04-13 13:34:20|369.26|366.86|370.36|367.96|370.36|367.96|369.26|366.86|0
1649856870000|2022-04-13 13:34:30|369.7|367.3|370.14|367.74|370.14|367.74|369.04|366.64|0
1649856880000|2022-04-13 13:34:40|369.92|367.52|368.38|365.98|369.92|367.52|368.38|365.98|0
1649856890000|2022-04-13 13:34:50|368.16|365.76|367.94|365.54|368.6|366.2|367.94|365.54|0
1649856900000|2022-04-13 13:35:00|367.5|365.1|367.28|364.88|367.5|365.1|365.96|363.56|0
1649856910000|2022-04-13 13:35:10|367.5|365.1|365.96|363.56|367.5|365.1|365.96|363.56|0
1649856920000|2022-04-13 13:35:20|366.4|364|367.72|365.32|367.72|365.32|366.4|364|0
1649856930000|2022-04-13 13:35:30|367.06|364.66|368.16|365.76|368.16|365.76|366.18|363.78|0
1649856940000|2022-04-13 13:35:40|368.38|365.98|367.94|365.54|368.38|365.98|367.72|365.32|0
1649856950000|2022-04-13 13:35:50|367.5|365.1|366.62|364.22|367.5|365.1|366.07|363.67|0
1649856960000|2022-04-13 13:36:00|365.74|363.34|364.64|362.24|365.74|363.34|364.64|362.24|0
1649856970000|2022-04-13 13:36:10|364.42|362.02|365.52|363.12|365.52|363.12|364.42|362.02|0
1649856980000|2022-04-13 13:36:20|365.74|363.34|366.84|364.44|366.84|364.44|365.74|363.34|0
1649856990000|2022-04-13 13:36:30|366.4|364|366.4|364|366.62|364.22|365.96|363.56|0
1649857000000|2022-04-13 13:36:40|366.51|364.11|366.62|364.22|366.62|364.22|366.4|364|0
1649857010000|2022-04-13 13:36:50|365.52|363.12|365.52|363.12|365.52|363.12|365.3|362.9|0
1649857020000|2022-04-13 13:37:00|365.08|362.68|364.86|362.46|365.08|362.68|364.42|362.02|0
1649857030000|2022-04-13 13:37:10|364.64|362.24|365.08|362.68|365.52|363.12|364.64|362.24|0
1649857040000|2022-04-13 13:37:20|364.86|362.46|366.18|363.78|366.18|363.78|364.86|362.46|0
1649857050000|2022-04-13 13:37:30|365.96|363.56|366.58|364.18|366.58|364.18|365.74|363.34|0
1649857060000|2022-04-13 13:37:40|365.47|363.07|365.69|363.29|365.69|363.29|365.47|363.07|0
1649857070000|2022-04-13 13:37:50|365.47|363.07|365.91|363.51|366.13|363.73|365.47|363.07|0
1649857080000|2022-04-13 13:38:00|366.35|363.95|365.69|363.29|366.35|363.95|365.69|363.29|0
1649857090000|2022-04-13 13:38:10|365.25|362.85|365.25|362.85|365.25|362.85|365.02|362.62|0
1649857100000|2022-04-13 13:38:20|364.8|362.4|364.58|362.18|364.8|362.4|363.92|361.52|0
1649857110000|2022-04-13 13:38:30|364.36|361.96|364.36|361.96|364.58|362.18|364.36|361.96|0
1649857120000|2022-04-13 13:38:40|366.57|364.17|366.91|364.51|366.91|364.51|366.57|364.17|0
1649857130000|2022-04-13 13:38:50|366.57|364.17|366.13|363.73|366.79|364.39|366.13|363.73|0
1649857140000|2022-04-13 13:39:00|365.91|363.51|365.47|363.07|365.91|363.51|365.47|363.07|0
1649857150000|2022-04-13 13:39:10|365.02|362.62|364.14|361.74|365.02|362.62|363.7|361.3|0
1649857160000|2022-04-13 13:39:20|364.36|361.96|365.02|362.62|365.24|362.84|364.36|361.96|0
1649857170000|2022-04-13 13:39:30|365.24|362.84|365.69|363.29|365.8|363.4|365.24|362.84|0
1649857180000|2022-04-13 13:39:40|366.13|363.73|366.79|364.39|366.79|364.39|366.13|363.73|0
1649857190000|2022-04-13 13:39:50|366.57|364.17|366.13|363.73|366.79|364.39|366.13|363.73|0
1649857200000|2022-04-13 13:40:00|365.02|362.62|366.13|363.73|366.13|363.73|364.92|362.52|0
1649857210000|2022-04-13 13:40:10|366.35|363.95|366.13|363.73|366.35|363.95|365.58|363.18|0
1649857220000|2022-04-13 13:40:20|366.57|364.17|364.58|362.18|366.57|364.17|364.58|362.18|0
1649857230000|2022-04-13 13:40:30|363.92|361.52|364.14|361.74|364.36|361.96|363.92|361.52|0
1649857240000|2022-04-13 13:40:40|363.92|361.52|364.58|362.18|364.58|362.18|363.92|361.52|0
1649857250000|2022-04-13 13:40:50|363.26|360.86|363.48|361.08|364.14|361.74|363.26|360.86|0
1649857260000|2022-04-13 13:41:00|363.92|361.52|363.48|361.08|363.92|361.52|363.37|360.97|0
1649857270000|2022-04-13 13:41:10|363.92|361.52|363.92|361.52|364.58|362.18|363.92|361.52|0
1649857280000|2022-04-13 13:41:20|363.48|361.08|360.84|358.44|363.48|361.08|360.84|358.44|0
1649857290000|2022-04-13 13:41:30|360.62|358.22|361.28|358.88|361.28|358.88|360.62|358.22|0
1649857300000|2022-04-13 13:41:40|360.84|358.44|360.52|358.12|360.84|358.44|360.52|358.12|0
1649857310000|2022-04-13 13:41:50|360.62|358.22|360.18|357.78|360.62|358.22|360.18|357.78|0
1649857320000|2022-04-13 13:42:00|359.74|357.34|359.96|357.56|359.96|357.56|358.54|356.14|0
1649857330000|2022-04-13 13:42:10|359.86|357.46|359.08|356.68|359.86|357.46|358.98|356.58|0
1649857340000|2022-04-13 13:42:20|358.98|356.58|358.86|356.46|358.98|356.58|358.86|356.46|0
1649857350000|2022-04-13 13:42:30|359.3|356.9|359.08|356.68|359.3|356.9|358.54|356.14|0
1649857360000|2022-04-13 13:42:40|358.98|356.58|360.4|358|360.4|358|358.98|356.58|0
1649857370000|2022-04-13 13:42:50|361.06|358.66|361.06|358.66|361.5|359.1|361.06|358.66|0
1649857380000|2022-04-13 13:43:00|361.72|359.32|362.49|360.09|362.49|360.09|361.72|359.32|0
1649857390000|2022-04-13 13:43:10|361.94|359.54|362.82|360.42|362.82|360.42|361.94|359.54|0
1649857400000|2022-04-13 13:43:20|362.6|360.2|361.94|359.54|362.6|360.2|361.94|359.54|0
1649857410000|2022-04-13 13:43:30|362.27|359.87|361.72|359.32|362.27|359.87|361.72|359.32|0
1649857420000|2022-04-13 13:43:40|362.16|359.76|361.83|359.43|362.16|359.76|361.83|359.43|0
1649857430000|2022-04-13 13:43:50|362.16|359.76|362.16|359.76|362.38|359.98|362.16|359.76|0
1649857440000|2022-04-13 13:44:00|361.28|358.88|361.28|358.88|361.72|359.32|361.28|358.88|0
1649857450000|2022-04-13 13:44:10|361.5|359.1|361.06|358.66|361.5|359.1|361.06|358.66|0
1649857460000|2022-04-13 13:44:20|361.28|358.88|360.84|358.44|361.5|359.1|360.84|358.44|0
1649857470000|2022-04-13 13:44:30|361.72|359.32|360.84|358.44|361.72|359.32|360.84|358.44|0
1649857480000|2022-04-13 13:44:40|360.4|358|360.62|358.22|360.62|358.22|360.4|358|0
1649857490000|2022-04-13 13:44:50|361.06|358.66|360.84|358.44|361.06|358.66|360.62|358.22|0
1649857500000|2022-04-13 13:45:00|360.18|357.78|360.84|358.44|360.84|358.44|360.18|357.78|0
1649857510000|2022-04-13 13:45:10|361.72|359.32|361.94|359.54|361.94|359.54|361.72|359.32|0
1649857520000|2022-04-13 13:45:20|361.5|359.1|361.94|359.54|362.16|359.76|361.28|358.88|0
1649857530000|2022-04-13 13:45:30|361.5|359.1|361.06|358.66|361.5|359.1|360.84|358.44|0
1649857540000|2022-04-13 13:45:40|361.5|359.1|361.72|359.32|361.72|359.32|361.28|358.88|0
1649857550000|2022-04-13 13:45:50|361.5|359.1|360.62|358.22|361.94|359.54|360.62|358.22|0
1649857560000|2022-04-13 13:46:00|361.06|358.66|360.4|358|361.06|358.66|360.4|358|0
1649857570000|2022-04-13 13:46:10|360.18|357.78|360.18|357.78|360.18|357.78|359.96|357.56|0
1649857580000|2022-04-13 13:46:20|359.08|356.68|358.86|356.46|359.08|356.68|358.86|356.46|0
1649857590000|2022-04-13 13:46:30|359.08|356.68|359.3|356.9|359.64|357.24|359.08|356.68|0
1649857600000|2022-04-13 13:46:40|359.74|357.34|359.52|357.12|359.96|357.56|359.52|357.12|0
1649857610000|2022-04-13 13:46:50|359.3|356.9|359.96|357.56|359.96|357.56|359.3|356.9|0
1649857620000|2022-04-13 13:47:00|359.52|357.12|361.17|358.77|361.17|358.77|359.52|357.12|0
1649857630000|2022-04-13 13:47:10|360.4|358|359.96|357.56|360.4|358|359.96|357.56|0
1649857640000|2022-04-13 13:47:20|359.3|356.9|359.74|357.34|359.96|357.56|359.3|356.9|0
1649857650000|2022-04-13 13:47:30|359.96|357.56|359.08|356.68|360.18|357.78|359.08|356.68|0
1649857660000|2022-04-13 13:47:40|358.86|356.46|357.55|355.15|358.86|356.46|357.55|355.15|0
1649857670000|2022-04-13 13:47:50|357.33|354.93|357.55|355.15|357.55|355.15|357.33|354.93|0
1649857680000|2022-04-13 13:48:00|357|354.6|357.11|354.71|357.11|354.71|356.67|354.27|0
1649857690000|2022-04-13 13:48:10|357.33|354.93|359.3|356.9|359.3|356.9|357.33|354.93|0
1649857700000|2022-04-13 13:48:20|359.2|356.8|359.3|356.9|359.52|357.12|359.08|356.68|0
1649857710000|2022-04-13 13:48:30|358.86|356.46|359.08|356.68|359.08|356.68|358.86|356.46|0
1649857720000|2022-04-13 13:48:40|359.3|356.9|359.08|356.68|359.3|356.9|359.08|356.68|0
1649857730000|2022-04-13 13:48:50|359.3|356.9|358.42|356.02|359.3|356.9|358.42|356.02|0
1649857740000|2022-04-13 13:49:00|357.99|355.59|358.42|356.02|358.42|356.02|357.99|355.59|0
1649857750000|2022-04-13 13:49:10|357.99|355.59|357.99|355.59|358.2|355.8|357.99|355.59|0
1649857760000|2022-04-13 13:49:20|358.2|355.8|357.99|355.59|358.54|356.14|357.99|355.59|0
1649857770000|2022-04-13 13:49:30|358.2|355.8|357.99|355.59|358.54|356.14|357.99|355.59|0
1649857780000|2022-04-13 13:49:40|358.2|355.8|357.99|355.59|358.42|356.02|357.99|355.59|0
1649857790000|2022-04-13 13:49:50|357.77|355.37|357.77|355.37|357.99|355.59|357.77|355.37|0
1649857800000|2022-04-13 13:50:00|357.99|355.59|357.77|355.37|357.99|355.59|357.77|355.37|0
1649857810000|2022-04-13 13:50:10|358.2|355.8|358.42|356.02|358.86|356.46|358.2|355.8|0
1649857820000|2022-04-13 13:50:20|358.2|355.8|358.2|355.8|358.2|355.8|358.2|355.8|0
1649857830000|2022-04-13 13:50:30|358.42|356.02|357.99|355.59|358.42|356.02|357.77|355.37|0
1649857840000|2022-04-13 13:50:40|357.77|355.37|357.77|355.37|357.99|355.59|357.77|355.37|0
1649857850000|2022-04-13 13:50:50|357.99|355.59|357.99|355.59|357.99|355.59|357.99|355.59|0
1649857860000|2022-04-13 13:51:00|357.77|355.37|358.2|355.8|358.2|355.8|357.77|355.37|0
1649857870000|2022-04-13 13:51:10|358.86|356.46|358.86|356.46|358.86|356.46|358.42|356.02|0
1649857880000|2022-04-13 13:51:20|358.64|356.24|359.52|357.12|359.52|357.12|358.64|356.24|0
1649857890000|2022-04-13 13:51:30|360.4|358|360.18|357.78|360.62|358.22|360.18|357.78|0
1649857900000|2022-04-13 13:51:40|360.4|358|359.3|356.9|360.4|358|359.08|356.68|0
1649857910000|2022-04-13 13:51:50|359.63|357.23|359.2|356.8|359.74|357.34|359.08|356.68|0
1649857920000|2022-04-13 13:52:00|359.08|356.68|359.74|357.34|359.96|357.56|359.08|356.68|0
1649857930000|2022-04-13 13:52:10|359.85|357.45|359.52|357.12|359.85|357.45|359.52|357.12|0
1649857940000|2022-04-13 13:52:20|359.96|357.56|359.85|357.45|359.96|357.56|359.85|357.45|0
1649857950000|2022-04-13 13:52:30|359.74|357.34|359.3|356.9|359.74|357.34|359.08|356.68|0
1649857960000|2022-04-13 13:52:40|359.52|357.12|358.64|356.24|359.52|357.12|358.64|356.24|0
1649857970000|2022-04-13 13:52:50|358.86|356.46|358.32|355.92|358.86|356.46|358.32|355.92|0
1649857980000|2022-04-13 13:53:00|357.77|355.37|358.2|355.8|358.2|355.8|357.77|355.37|0
1649857990000|2022-04-13 13:53:10|357.33|354.93|359.74|357.34|359.74|357.34|357.33|354.93|0
1649858000000|2022-04-13 13:53:20|359.08|356.68|357.98|355.58|359.08|356.68|357.98|355.58|0
1649858010000|2022-04-13 13:53:30|357.77|355.37|357.77|355.37|358.2|355.8|357.77|355.37|0
1649858020000|2022-04-13 13:53:40|358.42|356.02|358.54|356.14|358.86|356.46|358.42|356.02|0
1649858030000|2022-04-13 13:53:50|358.64|356.24|358.64|356.24|358.64|356.24|358.42|356.02|0
1649858040000|2022-04-13 13:54:00|358.86|356.46|358.42|356.02|358.86|356.46|358.42|356.02|0
1649858050000|2022-04-13 13:54:10|358.86|356.46|359.74|357.34|359.74|357.34|358.86|356.46|0
1649858060000|2022-04-13 13:54:20|359.96|357.56|359.41|357.01|359.96|357.56|359.08|356.68|0
1649858070000|2022-04-13 13:54:30|359.96|357.56|359.52|357.12|359.96|357.56|359.52|357.12|0
1649858080000|2022-04-13 13:54:40|359.74|357.34|360.18|357.78|360.18|357.78|359.74|357.34|0
1649858090000|2022-04-13 13:54:50|359.96|357.56|359.08|356.68|360.4|358|359.08|356.68|0
1649858100000|2022-04-13 13:55:00|358.64|356.24|359.08|356.68|359.08|356.68|358.42|356.02|0
1649858110000|2022-04-13 13:55:10|359.3|356.9|358.86|356.46|359.3|356.9|358.86|356.46|0
1649858120000|2022-04-13 13:55:20|359.08|356.68|359.74|357.34|359.74|357.34|358.86|356.46|0
1649858130000|2022-04-13 13:55:30|359.52|357.12|359.74|357.34|359.74|357.34|359.3|356.9|0
1649858140000|2022-04-13 13:55:40|359.96|357.56|360.84|358.44|360.84|358.44|359.96|357.56|0
1649858150000|2022-04-13 13:55:50|361.06|358.66|361.5|359.1|361.5|359.1|361.06|358.66|0
1649858160000|2022-04-13 13:56:00|361.72|359.32|363.48|361.08|363.48|361.08|361.72|359.32|0
1649858170000|2022-04-13 13:56:10|363.7|361.3|366.79|364.39|366.79|364.39|363.26|360.86|0
1649858180000|2022-04-13 13:56:20|367.01|364.61|366.79|364.39|367.01|364.61|366.79|364.39|0
1649858190000|2022-04-13 13:56:30|367.23|364.83|365.68|363.28|367.23|364.83|365.68|363.28|0
1649858200000|2022-04-13 13:56:40|365.46|363.06|365.02|362.62|365.46|363.06|365.02|362.62|0
1649858210000|2022-04-13 13:56:50|364.58|362.18|365.24|362.84|365.46|363.06|364.58|362.18|0
1649858220000|2022-04-13 13:57:00|364.8|362.4|363.48|361.08|364.8|362.4|363.48|361.08|0
1649858230000|2022-04-13 13:57:10|363.7|361.3|363.92|361.52|364.14|361.74|363.7|361.3|0
1649858240000|2022-04-13 13:57:20|363.7|361.3|363.92|361.52|363.92|361.52|363.59|361.19|0
1649858250000|2022-04-13 13:57:30|363.59|361.19|363.7|361.3|363.7|361.3|363.59|361.19|0
1649858260000|2022-04-13 13:57:40|364.14|361.74|363.48|361.08|364.14|361.74|363.48|361.08|0
1649858270000|2022-04-13 13:57:50|363.26|360.86|363.04|360.64|363.26|360.86|363.04|360.64|0
1649858280000|2022-04-13 13:58:00|362.6|360.2|361.83|359.43|362.93|360.53|361.83|359.43|0
1649858290000|2022-04-13 13:58:10|361.93|359.53|362.37|359.97|362.37|359.97|361.71|359.31|0
1649858300000|2022-04-13 13:58:20|362.82|360.42|363.04|360.64|363.26|360.86|362.82|360.42|0
1649858310000|2022-04-13 13:58:30|362.93|360.53|362.27|359.87|362.93|360.53|362.27|359.87|0
1649858320000|2022-04-13 13:58:40|362.37|359.97|362.37|359.97|362.37|359.97|361.93|359.53|0
1649858330000|2022-04-13 13:58:50|362.59|360.19|363.04|360.64|363.04|360.64|362.59|360.19|0
1649858340000|2022-04-13 13:59:00|363.26|360.86|363.92|361.52|363.92|361.52|363.26|360.86|0
1649858350000|2022-04-13 13:59:10|364.14|361.74|367.23|364.83|367.67|365.27|364.14|361.74|0
1649858360000|2022-04-13 13:59:20|366.78|364.38|367.01|364.61|367.01|364.61|366.78|364.38|0
1649858370000|2022-04-13 13:59:30|367.23|364.83|367.01|364.61|367.45|365.05|367.01|364.61|0
1649858380000|2022-04-13 13:59:40|367.23|364.83|367.34|364.94|367.34|364.94|367.01|364.61|0
1649858390000|2022-04-13 13:59:50|367.45|365.05|367.67|365.27|367.67|365.27|367.23|364.83|0
1649858400000|2022-04-13 14:00:00|367.23|364.83|367.01|364.61|367.23|364.83|366.56|364.16|0
1649858410000|2022-04-13 14:00:10|368.55|366.15|368.11|365.71|369|366.6|368.11|365.71|0
1649858420000|2022-04-13 14:00:20|368.77|366.37|368.45|366.05|369|366.6|368.45|366.05|0
1649858430000|2022-04-13 14:00:30|368.77|366.37|369.66|367.26|369.66|367.26|368.77|366.37|0
1649858440000|2022-04-13 14:00:40|370.1|367.7|369|366.6|370.1|367.7|369|366.6|0
1649858450000|2022-04-13 14:00:50|369.44|367.04|369.66|367.26|369.66|367.26|369.44|367.04|0
1649858460000|2022-04-13 14:01:00|369|366.6|369.22|366.82|370.1|367.7|369|366.6|0
1649858470000|2022-04-13 14:01:10|368.77|366.37|369.44|367.04|369.66|367.26|368.77|366.37|0
1649858480000|2022-04-13 14:01:20|369.88|367.48|369.88|367.48|370.1|367.7|369.88|367.48|0
1649858490000|2022-04-13 14:01:30|370.22|367.82|371.21|368.81|371.21|368.81|370.22|367.82|0
1649858500000|2022-04-13 14:01:40|370.77|368.37|371.21|368.81|371.21|368.81|370.77|368.37|0
1649858510000|2022-04-13 14:01:50|371.43|369.03|371.21|368.81|371.43|369.03|370.77|368.37|0
1649858520000|2022-04-13 14:02:00|370.1|367.7|370.32|367.92|370.32|367.92|370.1|367.7|0
1649858530000|2022-04-13 14:02:10|370.77|368.37|370.77|368.37|370.77|368.37|370.55|368.15|0
1649858540000|2022-04-13 14:02:20|370.32|367.92|370.77|368.37|370.99|368.59|370.32|367.92|0
1649858550000|2022-04-13 14:02:30|370.66|368.26|369.88|367.48|370.66|368.26|369.88|367.48|0
1649858560000|2022-04-13 14:02:40|370.1|367.7|369.44|367.04|370.1|367.7|369.44|367.04|0
1649858570000|2022-04-13 14:02:50|370|367.6|369.66|367.26|370|367.6|369.66|367.26|0
1649858580000|2022-04-13 14:03:00|369|366.6|369|366.6|369.33|366.93|369|366.6|0
1649858590000|2022-04-13 14:03:10|369.66|367.26|369.66|367.26|370.1|367.7|369.66|367.26|0
1649858600000|2022-04-13 14:03:20|369.22|366.82|369.44|367.04|369.44|367.04|369.22|366.82|0
1649858610000|2022-04-13 14:03:30|369|366.6|369.66|367.26|369.66|367.26|369|366.6|0
1649858620000|2022-04-13 14:03:40|369.88|367.48|369.88|367.48|369.88|367.48|369.88|367.48|0
1649858630000|2022-04-13 14:03:50|370.99|368.59|370.55|368.15|370.99|368.59|370|367.6|0
1649858640000|2022-04-13 14:04:00|369.88|367.48|369.22|366.82|369.88|367.48|369.22|366.82|0
1649858650000|2022-04-13 14:04:10|368.33|365.93|368.99|366.59|368.99|366.59|368.33|365.93|0
1649858660000|2022-04-13 14:04:20|368.89|366.49|369.44|367.04|369.66|367.26|368.89|366.49|0
1649858670000|2022-04-13 14:04:30|368.99|366.59|368.55|366.15|368.99|366.59|368.55|366.15|0
1649858680000|2022-04-13 14:04:40|368.33|365.93|368.11|365.71|368.33|365.93|367.89|365.49|0
1649858690000|2022-04-13 14:04:50|368.33|365.93|367.22|364.82|368.55|366.15|367.22|364.82|0
1649858700000|2022-04-13 14:05:00|367.67|365.27|367|364.6|367.67|365.27|367|364.6|0
1649858710000|2022-04-13 14:05:10|366.56|364.16|365.46|363.06|366.56|364.16|365.02|362.62|0
1649858720000|2022-04-13 14:05:20|365.02|362.62|364.13|361.73|365.02|362.62|364.13|361.73|0
1649858730000|2022-04-13 14:05:30|364.36|361.96|365.02|362.62|365.02|362.62|364.36|361.96|0
1649858740000|2022-04-13 14:05:40|364.91|362.51|364.35|361.95|364.91|362.51|364.35|361.95|0
1649858750000|2022-04-13 14:05:50|364.13|361.73|364.47|362.07|364.47|362.07|363.91|361.51|0
1649858760000|2022-04-13 14:06:00|364.35|361.95|363.91|361.51|364.35|361.95|363.69|361.29|0
1649858770000|2022-04-13 14:06:10|364.13|361.73|364.58|362.18|365.02|362.62|364.13|361.73|0
1649858780000|2022-04-13 14:06:20|364.8|362.4|364.8|362.4|365.24|362.84|364.69|362.29|0
1649858790000|2022-04-13 14:06:30|365.02|362.62|364.25|361.85|365.02|362.62|364.25|361.85|0
1649858800000|2022-04-13 14:06:40|363.91|361.51|364.58|362.18|364.58|362.18|363.91|361.51|0
1649858810000|2022-04-13 14:06:50|364.13|361.73|364.58|362.18|364.58|362.18|364.13|361.73|0
1649858820000|2022-04-13 14:07:00|364.35|361.95|365.13|362.73|365.13|362.73|364.35|361.95|0
1649858830000|2022-04-13 14:07:10|365.24|362.84|367.22|364.82|367.22|364.82|365.24|362.84|0
1649858840000|2022-04-13 14:07:20|366.78|364.38|366.56|364.16|367.22|364.82|366.56|364.16|0
1649858850000|2022-04-13 14:07:30|366.34|363.94|366.34|363.94|366.68|364.28|366.34|363.94|0
1649858860000|2022-04-13 14:07:40|366.56|364.16|366.23|363.83|366.78|364.38|366.23|363.83|0
1649858870000|2022-04-13 14:07:50|367|364.6|366.78|364.38|367|364.6|366.56|364.16|0
1649858880000|2022-04-13 14:08:00|366.23|363.83|366.34|363.94|366.34|363.94|365.9|363.5|0
1649858890000|2022-04-13 14:08:10|366.56|364.16|366.12|363.72|366.78|364.38|366.12|363.72|0
1649858900000|2022-04-13 14:08:20|366.78|364.38|367|364.6|367|364.6|366.78|364.38|0
1649858910000|2022-04-13 14:08:30|366.78|364.38|366.56|364.16|367|364.6|366.56|364.16|0
1649858920000|2022-04-13 14:08:40|367.22|364.82|367.89|365.49|367.89|365.49|367.22|364.82|0
1649858930000|2022-04-13 14:08:50|368.55|366.15|369.66|367.26|370.22|367.82|368.55|366.15|0
1649858940000|2022-04-13 14:09:00|372.1|369.7|372.32|369.92|372.32|369.92|371.65|369.25|0
1649858950000|2022-04-13 14:09:10|371.77|369.37|371.88|369.48|371.88|369.48|371.77|369.37|0
1649858960000|2022-04-13 14:09:20|372.32|369.92|370.99|368.59|372.32|369.92|370.99|368.59|0
1649858970000|2022-04-13 14:09:30|371.21|368.81|371.32|368.92|371.32|368.92|370.99|368.59|0
1649858980000|2022-04-13 14:09:40|371.77|369.37|371.43|369.03|372.1|369.7|371.43|369.03|0
1649858990000|2022-04-13 14:09:50|371.21|368.81|372.32|369.92|372.32|369.92|371.21|368.81|0
1649859000000|2022-04-13 14:10:00|372.1|369.7|373.21|370.81|373.21|370.81|372.1|369.7|0
1649859010000|2022-04-13 14:10:10|373.87|371.47|372.99|370.59|373.87|371.47|372.99|370.59|0
1649859020000|2022-04-13 14:10:20|373.43|371.03|373.43|371.03|373.65|371.25|372.99|370.59|0
1649859030000|2022-04-13 14:10:30|373.21|370.81|372.54|370.14|373.21|370.81|372.32|369.92|0
1649859040000|2022-04-13 14:10:40|372.32|369.92|371.87|369.47|372.32|369.92|371.87|369.47|0
1649859050000|2022-04-13 14:10:50|372.1|369.7|372.1|369.7|372.1|369.7|372.1|369.7|0
1649859060000|2022-04-13 14:11:00|371.87|369.47|372.54|370.14|372.54|370.14|371.87|369.47|0
1649859070000|2022-04-13 14:11:10|372.32|369.92|372.32|369.92|372.54|370.14|372.32|369.92|0
1649859080000|2022-04-13 14:11:20|371.65|369.25|370.99|368.59|371.77|369.37|370.99|368.59|0
1649859090000|2022-04-13 14:11:30|371.32|368.92|371.65|369.25|371.65|369.25|371.32|368.92|0
1649859100000|2022-04-13 14:11:40|371.87|369.47|371.65|369.25|371.87|369.47|371.43|369.03|0
1649859110000|2022-04-13 14:11:50|371.43|369.03|371.32|368.92|371.43|369.03|371.21|368.81|0
1649859120000|2022-04-13 14:12:00|370.32|367.92|370.22|367.82|370.32|367.92|370.1|367.7|0
1649859130000|2022-04-13 14:12:10|370.88|368.48|369.77|367.37|370.99|368.59|369.77|367.37|0
1649859140000|2022-04-13 14:12:20|369.33|366.93|369.21|366.81|369.33|366.93|368.99|366.59|0
1649859150000|2022-04-13 14:12:30|369.44|367.04|369.66|367.26|369.66|367.26|369.21|366.81|0
1649859160000|2022-04-13 14:12:40|369.88|367.48|370.22|367.82|370.22|367.82|369.88|367.48|0
1649859170000|2022-04-13 14:12:50|369.88|367.48|370.1|367.7|370.1|367.7|369.66|367.26|0
1649859180000|2022-04-13 14:13:00|369.44|367.04|369.66|367.26|369.66|367.26|369.44|367.04|0
1649859190000|2022-04-13 14:13:10|370.32|367.92|369.66|367.26|370.32|367.92|369.66|367.26|0
1649859200000|2022-04-13 14:13:20|369.99|367.59|370.1|367.7|370.32|367.92|369.99|367.59|0
1649859210000|2022-04-13 14:13:30|369.44|367.04|369.55|367.15|369.66|367.26|369.44|367.04|0
1649859220000|2022-04-13 14:13:40|369.66|367.26|370.1|367.7|370.1|367.7|369.66|367.26|0
1649859230000|2022-04-13 14:13:50|370.32|367.92|370.21|367.81|370.32|367.92|369.88|367.48|0
1649859240000|2022-04-13 14:14:00|370.32|367.92|370.54|368.14|370.76|368.36|370.32|367.92|0
1649859250000|2022-04-13 14:14:10|371.21|368.81|370.99|368.59|371.43|369.03|370.99|368.59|0
1649859260000|2022-04-13 14:14:20|370.76|368.36|370.1|367.7|370.76|368.36|370.1|367.7|0
1649859270000|2022-04-13 14:14:30|369.88|367.48|370.1|367.7|370.1|367.7|369.88|367.48|0
1649859280000|2022-04-13 14:14:40|370.54|368.14|370.1|367.7|370.54|368.14|370.1|367.7|0
1649859290000|2022-04-13 14:14:50|370.54|368.14|370.76|368.36|370.99|368.59|370.32|367.92|0
1649859300000|2022-04-13 14:15:00|370.1|367.7|368.99|366.59|370.1|367.7|368.99|366.59|0
1649859310000|2022-04-13 14:15:10|369.21|366.81|368.11|365.71|369.21|366.81|367.89|365.49|0
1649859320000|2022-04-13 14:15:20|368.99|366.59|368.33|365.93|368.99|366.59|368.33|365.93|0
1649859330000|2022-04-13 14:15:30|368.55|366.15|368.11|365.71|368.55|366.15|367.89|365.49|0
1649859340000|2022-04-13 14:15:40|366.78|364.38|365.68|363.28|366.78|364.38|365.23|362.83|0
1649859350000|2022-04-13 14:15:50|365.23|362.83|364.57|362.17|365.23|362.83|364.57|362.17|0
1649859360000|2022-04-13 14:16:00|364.35|361.95|362.81|360.41|364.35|361.95|362.37|359.97|0
1649859370000|2022-04-13 14:16:10|362.15|359.75|362.81|360.41|362.81|360.41|361.71|359.31|0
1649859380000|2022-04-13 14:16:20|363.25|360.85|361.93|359.53|363.47|361.07|361.93|359.53|0
1649859390000|2022-04-13 14:16:30|362.59|360.19|362.81|360.41|362.81|360.41|362.59|360.19|0
1649859400000|2022-04-13 14:16:40|364.57|362.17|364.47|362.07|364.79|362.39|364.47|362.07|0
1649859410000|2022-04-13 14:16:50|364.25|361.85|363.47|361.07|364.25|361.85|363.47|361.07|0
1649859420000|2022-04-13 14:17:00|363.03|360.63|363.91|361.51|363.91|361.51|362.81|360.41|0
1649859430000|2022-04-13 14:17:10|364.13|361.73|364.03|361.63|364.35|361.95|364.03|361.63|0
1649859440000|2022-04-13 14:17:20|363.81|361.41|363.91|361.51|363.91|361.51|363.47|361.07|0
1649859450000|2022-04-13 14:17:30|364.69|362.29|364.57|362.17|364.69|362.29|363.69|361.29|0
1649859460000|2022-04-13 14:17:40|364.35|361.95|364.35|361.95|364.57|362.17|364.35|361.95|0
1649859470000|2022-04-13 14:17:50|364.13|361.73|363.25|360.85|364.13|361.73|363.25|360.85|0
1649859480000|2022-04-13 14:18:00|363.47|361.07|363.91|361.51|364.13|361.73|363.47|361.07|0
1649859490000|2022-04-13 14:18:10|363.47|361.07|363.25|360.85|363.47|361.07|362.81|360.41|0
1649859500000|2022-04-13 14:18:20|363.36|360.96|363.25|360.85|363.36|360.96|363.25|360.85|0
1649859510000|2022-04-13 14:18:30|363.36|360.96|362.59|360.19|363.36|360.96|362.59|360.19|0
1649859520000|2022-04-13 14:18:40|362.65|360.25|363.31|360.91|363.31|360.91|362.43|360.03|0
1649859530000|2022-04-13 14:18:50|362.43|360.03|361.91|359.51|362.65|360.25|361.91|359.51|0
1649859540000|2022-04-13 14:19:00|362.35|359.95|362.47|360.07|362.58|360.18|362.35|359.95|0
1649859550000|2022-04-13 14:19:10|362.35|359.95|362.13|359.73|362.35|359.95|361.69|359.29|0
1649859560000|2022-04-13 14:19:20|362.58|360.18|362.8|360.4|362.8|360.4|362.13|359.73|0
1649859570000|2022-04-13 14:19:30|362.69|360.29|363.46|361.06|363.46|361.06|362.69|360.29|0
1649859580000|2022-04-13 14:19:40|363.68|361.28|363.46|361.06|363.68|361.28|363.02|360.62|0
1649859590000|2022-04-13 14:19:50|363.24|360.84|362.13|359.73|363.24|360.84|362.13|359.73|0
1649859600000|2022-04-13 14:20:00|362.35|359.95|362.35|359.95|362.8|360.4|362.35|359.95|0
1649859610000|2022-04-13 14:20:10|362.13|359.73|362.8|360.4|362.8|360.4|361.91|359.51|0
1649859620000|2022-04-13 14:20:20|362.47|360.07|362.58|360.18|362.8|360.4|362.47|360.07|0
1649859630000|2022-04-13 14:20:30|363.02|360.62|362.8|360.4|363.24|360.84|362.8|360.4|0
1649859640000|2022-04-13 14:20:40|362.58|360.18|362.35|359.95|362.8|360.4|362.35|359.95|0
1649859650000|2022-04-13 14:20:50|362.13|359.73|361.03|358.63|362.13|359.73|361.03|358.63|0
1649859660000|2022-04-13 14:21:00|361.47|359.07|361.91|359.51|361.91|359.51|360.59|358.19|0
1649859670000|2022-04-13 14:21:10|362.03|359.63|361.91|359.51|362.03|359.63|361.69|359.29|0
1649859680000|2022-04-13 14:21:20|362.13|359.73|363.02|360.62|363.02|360.62|362.13|359.73|0
1649859690000|2022-04-13 14:21:30|362.8|360.4|362.13|359.73|362.8|360.4|362.13|359.73|0
1649859700000|2022-04-13 14:21:40|362.35|359.95|362.13|359.73|362.57|360.17|362.13|359.73|0
1649859710000|2022-04-13 14:21:50|361.91|359.51|361.69|359.29|361.91|359.51|361.25|358.85|0
1649859720000|2022-04-13 14:22:00|361.47|359.07|360.81|358.41|361.47|359.07|360.81|358.41|0
1649859730000|2022-04-13 14:22:10|359.93|357.53|361.47|359.07|361.47|359.07|359.93|357.53|0
1649859740000|2022-04-13 14:22:20|361.69|359.29|361.58|359.18|361.91|359.51|361.58|359.18|0
1649859750000|2022-04-13 14:22:30|362.57|360.17|363.46|361.06|363.46|361.06|362.57|360.17|0
1649859760000|2022-04-13 14:22:40|363.02|360.62|362.35|359.95|363.02|360.62|362.35|359.95|0
1649859770000|2022-04-13 14:22:50|362.13|359.73|362.47|360.07|362.8|360.4|362.13|359.73|0
1649859780000|2022-04-13 14:23:00|362.8|360.4|362.13|359.73|362.8|360.4|362.13|359.73|0
1649859790000|2022-04-13 14:23:10|362.35|359.95|362.13|359.73|362.35|359.95|362.13|359.73|0
1649859800000|2022-04-13 14:23:20|362.47|360.07|363.02|360.62|363.02|360.62|362.47|360.07|0
1649859810000|2022-04-13 14:23:30|362.8|360.4|362.13|359.73|362.8|360.4|362.13|359.73|0
1649859820000|2022-04-13 14:23:40|361.47|359.07|361.47|359.07|361.69|359.29|361.47|359.07|0
1649859830000|2022-04-13 14:23:50|361.69|359.29|361.03|358.63|361.69|359.29|361.03|358.63|0
1649859840000|2022-04-13 14:24:00|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1649859850000|2022-04-13 14:24:10|361.14|358.74|360.26|357.86|361.14|358.74|360.15|357.75|0
1649859860000|2022-04-13 14:24:20|359.93|357.53|360.15|357.75|360.15|357.75|359.48|357.08|0
1649859870000|2022-04-13 14:24:30|360.59|358.19|360.26|357.86|360.59|358.19|360.26|357.86|0
1649859880000|2022-04-13 14:24:40|360.15|357.75|359.26|356.86|360.15|357.75|359.26|356.86|0
1649859890000|2022-04-13 14:24:50|359.7|357.3|359.26|356.86|359.93|357.53|359.26|356.86|0
1649859900000|2022-04-13 14:25:00|359.48|357.08|361.03|358.63|361.03|358.63|359.48|357.08|0
1649859910000|2022-04-13 14:25:10|360.59|358.19|360.81|358.41|361.03|358.63|360.59|358.19|0
1649859920000|2022-04-13 14:25:20|360.37|357.97|360.81|358.41|360.81|358.41|360.37|357.97|0
1649859930000|2022-04-13 14:25:30|361.47|359.07|361.47|359.07|361.69|359.29|361.25|358.85|0
1649859940000|2022-04-13 14:25:40|361.25|358.85|362.13|359.73|362.13|359.73|361.25|358.85|0
1649859950000|2022-04-13 14:25:50|361.69|359.29|361.03|358.63|361.69|359.29|361.03|358.63|0
1649859960000|2022-04-13 14:26:00|360.59|358.19|361.03|358.63|361.03|358.63|360.37|357.97|0
1649859970000|2022-04-13 14:26:10|360.59|358.19|361.47|359.07|361.47|359.07|360.59|358.19|0
1649859980000|2022-04-13 14:26:20|361.25|358.85|361.25|358.85|361.69|359.29|361.25|358.85|0
1649859990000|2022-04-13 14:26:30|361.58|359.18|361.14|358.74|361.58|359.18|361.14|358.74|0
1649860000000|2022-04-13 14:26:40|361.8|359.4|361.91|359.51|362.13|359.73|361.8|359.4|0
1649860010000|2022-04-13 14:26:50|361.69|359.29|362.35|359.95|362.35|359.95|361.69|359.29|0
1649860020000|2022-04-13 14:27:00|362.13|359.73|362.57|360.17|362.57|360.17|362.13|359.73|0
1649860030000|2022-04-13 14:27:10|362.35|359.95|361.91|359.51|362.35|359.95|361.91|359.51|0
1649860040000|2022-04-13 14:27:20|362.35|359.95|362.57|360.17|362.57|360.17|362.25|359.85|0
1649860050000|2022-04-13 14:27:30|362.79|360.39|362.57|360.17|362.79|360.39|362.57|360.17|0
1649860060000|2022-04-13 14:27:40|362.13|359.73|362.35|359.95|362.35|359.95|362.13|359.73|0
1649860070000|2022-04-13 14:27:50|362.25|359.85|361.91|359.51|362.25|359.85|361.91|359.51|0
1649860080000|2022-04-13 14:28:00|362.13|359.73|361.91|359.51|362.13|359.73|361.47|359.07|0
1649860090000|2022-04-13 14:28:10|362.13|359.73|361.91|359.51|362.13|359.73|361.91|359.51|0
1649860100000|2022-04-13 14:28:20|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1649860110000|2022-04-13 14:28:30|362.79|360.39|361.91|359.51|362.79|360.39|361.58|359.18|0
1649860120000|2022-04-13 14:28:40|362.13|359.73|362.13|359.73|362.13|359.73|361.91|359.51|0
1649860130000|2022-04-13 14:28:50|362.35|359.95|362.79|360.39|362.79|360.39|362.35|359.95|0
1649860140000|2022-04-13 14:29:00|362.57|360.17|361.91|359.51|362.57|360.17|361.91|359.51|0
1649860150000|2022-04-13 14:29:10|361.69|359.29|361.69|359.29|361.69|359.29|361.47|359.07|0
1649860160000|2022-04-13 14:29:20|361.25|358.85|361.36|358.96|361.69|359.29|361.25|358.85|0
1649860170000|2022-04-13 14:29:30|361.14|358.74|361.69|359.29|361.69|359.29|361.14|358.74|0
1649860180000|2022-04-13 14:29:40|361.91|359.51|361.91|359.51|362.13|359.73|361.91|359.51|0
1649860190000|2022-04-13 14:29:50|362.13|359.73|364.78|362.38|365.23|362.83|362.02|359.62|0
1649860200000|2022-04-13 14:30:00|366.11|363.71|364.34|361.94|366.11|363.71|364.34|361.94|0
1649860210000|2022-04-13 14:30:10|364.56|362.16|364.78|362.38|364.78|362.38|364.12|361.72|0
1649860220000|2022-04-13 14:30:20|364.56|362.16|365.45|363.05|365.45|363.05|364.56|362.16|0
1649860230000|2022-04-13 14:30:30|365.23|362.83|361.8|359.4|365.23|362.83|361.8|359.4|0
1649860240000|2022-04-13 14:30:40|361.47|359.07|360.14|357.74|361.47|359.07|360.14|357.74|0
1649860250000|2022-04-13 14:30:50|359.26|356.86|360.58|358.18|360.58|358.18|359.16|356.76|0
1649860260000|2022-04-13 14:31:00|360.7|358.3|360.36|357.96|360.81|358.41|360.36|357.96|0
1649860270000|2022-04-13 14:31:10|360.58|358.18|361.47|359.07|361.47|359.07|360.36|357.96|0
1649860280000|2022-04-13 14:31:20|361.8|359.4|361.03|358.63|361.8|359.4|361.03|358.63|0
1649860290000|2022-04-13 14:31:30|360.81|358.41|361.03|358.63|361.03|358.63|360.81|358.41|0
1649860300000|2022-04-13 14:31:40|360.81|358.41|361.14|358.74|361.14|358.74|360.81|358.41|0
1649860310000|2022-04-13 14:31:50|361.25|358.85|361.69|359.29|361.91|359.51|361.25|358.85|0
1649860320000|2022-04-13 14:32:00|361.25|358.85|361.91|359.51|361.91|359.51|361.25|358.85|0
1649860330000|2022-04-13 14:32:10|362.13|359.73|362.79|360.39|362.79|360.39|362.13|359.73|0
1649860340000|2022-04-13 14:32:20|362.57|360.17|362.13|359.73|362.57|360.17|362.13|359.73|0
1649860350000|2022-04-13 14:32:30|362.35|359.95|363.23|360.83|363.23|360.83|362.35|359.95|0
1649860360000|2022-04-13 14:32:40|362.79|360.39|363.46|361.06|363.46|361.06|362.57|360.17|0
1649860370000|2022-04-13 14:32:50|363.01|360.61|362.79|360.39|363.01|360.61|362.79|360.39|0
1649860380000|2022-04-13 14:33:00|362.35|359.95|363.01|360.61|363.01|360.61|362.13|359.73|0
1649860390000|2022-04-13 14:33:10|363.46|361.06|362.57|360.17|363.46|361.06|362.57|360.17|0
1649860400000|2022-04-13 14:33:20|362.91|360.51|363.46|361.06|363.46|361.06|362.91|360.51|0
1649860410000|2022-04-13 14:33:30|364.34|361.94|363.68|361.28|364.34|361.94|363.68|361.28|0
1649860420000|2022-04-13 14:33:40|364.12|361.72|362.79|360.39|364.12|361.72|362.79|360.39|0
1649860430000|2022-04-13 14:33:50|362.35|359.95|362.13|359.73|362.35|359.95|361.91|359.51|0
1649860440000|2022-04-13 14:34:00|361.91|359.51|361.91|359.51|362.02|359.62|361.69|359.29|0
1649860450000|2022-04-13 14:34:10|361.69|359.29|362.57|360.17|362.57|360.17|361.69|359.29|0
1649860460000|2022-04-13 14:34:20|362.47|360.07|362.35|359.95|363.01|360.61|362.35|359.95|0
1649860470000|2022-04-13 14:34:30|362.57|360.17|362.13|359.73|362.57|360.17|362.13|359.73|0
1649860480000|2022-04-13 14:34:40|362.35|359.95|362.69|360.29|362.69|360.29|362.35|359.95|0
1649860490000|2022-04-13 14:34:50|362.35|359.95|361.69|359.29|362.35|359.95|361.69|359.29|0
1649860500000|2022-04-13 14:35:00|362.13|359.73|361.69|359.29|362.13|359.73|361.47|359.07|0
1649860510000|2022-04-13 14:35:10|362.35|359.95|363.23|360.83|363.23|360.83|362.35|359.95|0
1649860520000|2022-04-13 14:35:20|362.57|360.17|362.13|359.73|362.57|360.17|362.13|359.73|0
1649860530000|2022-04-13 14:35:30|362.57|360.17|362.35|359.95|362.57|360.17|362.35|359.95|0
1649860540000|2022-04-13 14:35:40|362.46|360.06|362.13|359.73|362.46|360.06|362.13|359.73|0
1649860550000|2022-04-13 14:35:50|361.91|359.51|361.91|359.51|361.91|359.51|361.69|359.29|0
1649860560000|2022-04-13 14:36:00|362.24|359.84|361.25|358.85|362.24|359.84|361.25|358.85|0
1649860570000|2022-04-13 14:36:10|360.92|358.52|360.58|358.18|360.92|358.52|360.58|358.18|0
1649860580000|2022-04-13 14:36:20|361.36|358.96|360.8|358.4|361.36|358.96|360.8|358.4|0
1649860590000|2022-04-13 14:36:30|360.58|358.18|361.14|358.74|361.14|358.74|360.58|358.18|0
1649860600000|2022-04-13 14:36:40|361.02|358.62|361.25|358.85|361.25|358.85|361.02|358.62|0
1649860610000|2022-04-13 14:36:50|361.02|358.62|361.02|358.62|361.02|358.62|360.8|358.4|0
1649860620000|2022-04-13 14:37:00|361.36|358.96|361.91|359.51|361.91|359.51|361.25|358.85|0
1649860630000|2022-04-13 14:37:10|361.69|359.29|362.13|359.73|362.57|360.17|361.69|359.29|0
1649860640000|2022-04-13 14:37:20|362.57|360.17|363.13|360.73|363.79|361.39|362.57|360.17|0
1649860650000|2022-04-13 14:37:30|362.24|359.84|363.01|360.61|363.01|360.61|362.13|359.73|0
1649860660000|2022-04-13 14:37:40|363.23|360.83|363.23|360.83|363.45|361.05|363.23|360.83|0
1649860670000|2022-04-13 14:37:50|363.01|360.61|363.23|360.83|363.23|360.83|363.01|360.61|0
1649860680000|2022-04-13 14:38:00|362.91|360.51|363.23|360.83|363.23|360.83|362.79|360.39|0
1649860690000|2022-04-13 14:38:10|363.01|360.61|363.23|360.83|363.23|360.83|362.13|359.73|0
1649860700000|2022-04-13 14:38:20|362.57|360.17|362.57|360.17|362.79|360.39|362.57|360.17|0
1649860710000|2022-04-13 14:38:30|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1649860720000|2022-04-13 14:38:40|362.79|360.39|362.57|360.17|362.79|360.39|362.35|359.95|0
1649860730000|2022-04-13 14:38:50|362.35|359.95|362.35|359.95|362.35|359.95|362.13|359.73|0
1649860740000|2022-04-13 14:39:00|362.46|360.06|362.68|360.28|362.68|360.28|362.13|359.73|0
1649860750000|2022-04-13 14:39:10|362.57|360.17|363.68|361.28|363.68|361.28|362.57|360.17|0
1649860760000|2022-04-13 14:39:20|364.56|362.16|365.67|363.27|365.89|363.49|364.56|362.16|0
1649860770000|2022-04-13 14:39:30|365.23|362.83|366.01|363.61|366.01|363.61|365.23|362.83|0
1649860780000|2022-04-13 14:39:40|366.11|363.71|365.89|363.49|366.11|363.71|365.89|363.49|0
1649860790000|2022-04-13 14:39:50|365.56|363.16|365.67|363.27|365.67|363.27|365.23|362.83|0
1649860800000|2022-04-13 14:40:00|366.33|363.93|367.34|364.94|367.34|364.94|366.33|363.93|0
1649860810000|2022-04-13 14:40:10|367.44|365.04|367.44|365.04|368|365.6|367.44|365.04|0
1649860820000|2022-04-13 14:40:20|367.66|365.26|367.89|365.49|367.89|365.49|367.66|365.26|0
1649860830000|2022-04-13 14:40:30|368.11|365.71|367.22|364.82|368.33|365.93|367.22|364.82|0
1649860840000|2022-04-13 14:40:40|367.34|364.94|367.44|365.04|367.44|365.04|367|364.6|0
1649860850000|2022-04-13 14:40:50|367.66|365.26|368.11|365.71|368.11|365.71|367.66|365.26|0
1649860860000|2022-04-13 14:41:00|368.33|365.93|367.34|364.94|368.33|365.93|367.34|364.94|0
1649860870000|2022-04-13 14:41:10|367.66|365.26|368.78|366.38|368.78|366.38|367.66|365.26|0
1649860880000|2022-04-13 14:41:20|368.11|365.71|368.11|365.71|368.33|365.93|368.11|365.71|0
1649860890000|2022-04-13 14:41:30|368.22|365.82|368.11|365.71|368.55|366.15|368.11|365.71|0
1649860900000|2022-04-13 14:41:40|368.22|365.82|366.55|364.15|368.22|365.82|366.55|364.15|0
1649860910000|2022-04-13 14:41:50|366.78|364.38|366.78|364.38|367|364.6|366.78|364.38|0
1649860920000|2022-04-13 14:42:00|366.55|364.15|366.11|363.71|366.55|364.15|365.12|362.72|0
1649860930000|2022-04-13 14:42:10|365.89|363.49|366.55|364.15|366.55|364.15|365.89|363.49|0
1649860940000|2022-04-13 14:42:20|366.78|364.38|365.89|363.49|367|364.6|365.89|363.49|0
1649860950000|2022-04-13 14:42:30|365.67|363.27|365.45|363.05|365.67|363.27|365.45|363.05|0
1649860960000|2022-04-13 14:42:40|365.67|363.27|365.34|362.94|365.67|363.27|365.22|362.82|0
1649860970000|2022-04-13 14:42:50|365|362.6|364.56|362.16|365.22|362.82|364.56|362.16|0
1649860980000|2022-04-13 14:43:00|364.67|362.27|365.45|363.05|365.45|363.05|364.67|362.27|0
1649860990000|2022-04-13 14:43:10|365.12|362.72|365.22|362.82|365.22|362.82|364.56|362.16|0
1649861000000|2022-04-13 14:43:20|364.78|362.38|364.78|362.38|365.22|362.82|364.78|362.38|0
1649861010000|2022-04-13 14:43:30|364.34|361.94|363.9|361.5|364.34|361.94|363.9|361.5|0
1649861020000|2022-04-13 14:43:40|363.67|361.27|363.57|361.17|363.9|361.5|363.57|361.17|0
1649861030000|2022-04-13 14:43:50|363.67|361.27|364.12|361.72|364.12|361.72|363.45|361.05|0
1649861040000|2022-04-13 14:44:00|363.45|361.05|362.79|360.39|363.45|361.05|362.79|360.39|0
1649861050000|2022-04-13 14:44:10|363.01|360.61|362.35|359.95|363.01|360.61|362.35|359.95|0
1649861060000|2022-04-13 14:44:20|362.13|359.73|362.57|360.17|362.79|360.39|362.13|359.73|0
1649861070000|2022-04-13 14:44:30|362.35|359.95|362.68|360.28|362.68|360.28|362.35|359.95|0
1649861080000|2022-04-13 14:44:40|362.79|360.39|362.79|360.39|362.79|360.39|362.46|360.06|0
1649861090000|2022-04-13 14:44:50|362.57|360.17|362.13|359.73|362.57|360.17|361.91|359.51|0
1649861100000|2022-04-13 14:45:00|361.91|359.51|360.8|358.4|361.91|359.51|360.8|358.4|0
1649861110000|2022-04-13 14:45:10|360.58|358.18|360.14|357.74|360.58|358.18|360.14|357.74|0
1649861120000|2022-04-13 14:45:20|360.58|358.18|360.14|357.74|360.58|358.18|360.14|357.74|0
1649861130000|2022-04-13 14:45:30|360.36|357.96|360.58|358.18|360.58|358.18|360.36|357.96|0
1649861140000|2022-04-13 14:45:40|360.8|358.4|360.47|358.07|361.02|358.62|360.14|357.74|0
1649861150000|2022-04-13 14:45:50|360.58|358.18|360.7|358.3|361.02|358.62|360.58|358.18|0
1649861160000|2022-04-13 14:46:00|361.02|358.62|361.24|358.84|361.24|358.84|361.02|358.62|0
1649861170000|2022-04-13 14:46:10|361.14|358.74|362.46|360.06|362.46|360.06|361.14|358.74|0
1649861180000|2022-04-13 14:46:20|362.35|359.95|361.02|358.62|362.35|359.95|361.02|358.62|0
1649861190000|2022-04-13 14:46:30|360.8|358.4|360.8|358.4|361.02|358.62|360.8|358.4|0
1649861200000|2022-04-13 14:46:40|360.58|358.18|359.26|356.86|360.58|358.18|359.26|356.86|0
1649861210000|2022-04-13 14:46:50|359.48|357.08|359.48|357.08|359.48|357.08|359.04|356.64|0
1649861220000|2022-04-13 14:47:00|359.7|357.3|360.36|357.96|360.36|357.96|359.7|357.3|0
1649861230000|2022-04-13 14:47:10|360.8|358.4|361.02|358.62|361.02|358.62|360.8|358.4|0
1649861240000|2022-04-13 14:47:20|360.8|358.4|361.68|359.28|361.68|359.28|360.8|358.4|0
1649861250000|2022-04-13 14:47:30|362.46|360.06|362.13|359.73|362.46|360.06|362.13|359.73|0
1649861260000|2022-04-13 14:47:40|362.35|359.95|362.79|360.39|362.79|360.39|362.35|359.95|0
1649861270000|2022-04-13 14:47:50|363.01|360.61|363.01|360.61|363.45|361.05|362.79|360.39|0
1649861280000|2022-04-13 14:48:00|363.12|360.72|362.79|360.39|363.45|361.05|362.79|360.39|0
1649861290000|2022-04-13 14:48:10|362.13|359.73|362.79|360.39|362.79|360.39|362.13|359.73|0
1649861300000|2022-04-13 14:48:20|363.23|360.83|363.01|360.61|363.23|360.83|362.79|360.39|0
1649861310000|2022-04-13 14:48:30|362.57|360.17|363.23|360.83|363.23|360.83|362.57|360.17|0
1649861320000|2022-04-13 14:48:40|363.01|360.61|363.23|360.83|363.23|360.83|363.01|360.61|0
1649861330000|2022-04-13 14:48:50|363.01|360.61|362.79|360.39|363.01|360.61|362.57|360.17|0
1649861340000|2022-04-13 14:49:00|362.46|360.06|361.68|359.28|362.57|360.17|361.68|359.28|0
1649861350000|2022-04-13 14:49:10|361.9|359.5|361.9|359.5|361.9|359.5|361.68|359.28|0
1649861360000|2022-04-13 14:49:20|361.68|359.28|363.23|360.83|363.23|360.83|361.68|359.28|0
1649861370000|2022-04-13 14:49:30|363.01|360.61|362.35|359.95|363.45|361.05|362.35|359.95|0
1649861380000|2022-04-13 14:49:40|362.57|360.17|363.12|360.72|363.12|360.72|362.57|360.17|0
1649861390000|2022-04-13 14:49:50|363.23|360.83|363.45|361.05|363.45|361.05|363.01|360.61|0
1649861400000|2022-04-13 14:50:00|363.23|360.83|363.67|361.27|363.67|361.27|363.23|360.83|0
1649861410000|2022-04-13 14:50:10|363.45|361.05|362.79|360.39|363.45|361.05|362.79|360.39|0
1649861420000|2022-04-13 14:50:20|363.57|361.17|363.23|360.83|363.67|361.27|363.23|360.83|0
1649861430000|2022-04-13 14:50:30|363.45|361.05|363.01|360.61|363.45|361.05|363.01|360.61|0
1649861440000|2022-04-13 14:50:40|362.68|360.28|361.9|359.5|362.68|360.28|361.9|359.5|0
1649861450000|2022-04-13 14:50:50|363.01|360.61|362.35|359.95|363.01|360.61|362.12|359.72|0
1649861460000|2022-04-13 14:51:00|362.12|359.72|361.9|359.5|362.12|359.72|361.68|359.28|0
1649861470000|2022-04-13 14:51:10|362.35|359.95|362.12|359.72|362.35|359.95|361.9|359.5|0
1649861480000|2022-04-13 14:51:20|362.35|359.95|362.57|360.17|362.57|360.17|361.9|359.5|0
1649861490000|2022-04-13 14:51:30|362.35|359.95|362.57|360.17|362.79|360.39|362.35|359.95|0
1649861500000|2022-04-13 14:51:40|362.12|359.72|362.35|359.95|362.35|359.95|361.9|359.5|0
1649861510000|2022-04-13 14:51:50|362.24|359.84|362.57|360.17|362.57|360.17|361.9|359.5|0
1649861520000|2022-04-13 14:52:00|363.01|360.61|363.34|360.94|363.34|360.94|363.01|360.61|0
1649861530000|2022-04-13 14:52:10|364.11|361.71|361.46|359.06|364.11|361.71|361.46|359.06|0
1649861540000|2022-04-13 14:52:20|361.02|358.62|360.69|358.29|361.02|358.62|360.14|357.74|0
1649861550000|2022-04-13 14:52:30|360.36|357.96|360.8|358.4|360.8|358.4|360.36|357.96|0
1649861560000|2022-04-13 14:52:40|360.47|358.07|359.7|357.3|360.47|358.07|359.04|356.64|0
1649861570000|2022-04-13 14:52:50|359.92|357.52|359.7|357.3|359.92|357.52|359.59|357.19|0
1649861580000|2022-04-13 14:53:00|359.37|356.97|359.81|357.41|359.81|357.41|359.04|356.64|0
1649861590000|2022-04-13 14:53:10|359.92|357.52|360.8|358.4|360.8|358.4|359.92|357.52|0
1649861600000|2022-04-13 14:53:20|361.02|358.62|361.24|358.84|361.68|359.28|361.02|358.62|0
1649861610000|2022-04-13 14:53:30|361.36|358.96|360.8|358.4|361.36|358.96|360.8|358.4|0
1649861620000|2022-04-13 14:53:40|361.02|358.62|360.8|358.4|361.02|358.62|360.8|358.4|0
1649861630000|2022-04-13 14:53:50|361.02|358.62|360.58|358.18|361.02|358.62|360.58|358.18|0
1649861640000|2022-04-13 14:54:00|360.36|357.96|359.7|357.3|360.36|357.96|359.7|357.3|0
1649861650000|2022-04-13 14:54:10|360.36|357.96|359.92|357.52|360.47|358.07|359.92|357.52|0
1649861660000|2022-04-13 14:54:20|359.7|357.3|359.37|356.97|359.7|357.3|359.37|356.97|0
1649861670000|2022-04-13 14:54:30|359.04|356.64|359.48|357.08|359.48|357.08|358.81|356.41|0
1649861680000|2022-04-13 14:54:40|359.26|356.86|359.92|357.52|359.92|357.52|359.26|356.86|0
1649861690000|2022-04-13 14:54:50|359.7|357.3|359.92|357.52|359.92|357.52|359.59|357.19|0
1649861700000|2022-04-13 14:55:00|360.8|358.4|359.7|357.3|360.8|358.4|359.26|356.86|0
1649861710000|2022-04-13 14:55:10|359.92|357.52|359.26|356.86|359.92|357.52|359.26|356.86|0
1649861720000|2022-04-13 14:55:20|359.37|356.97|359.03|356.63|359.37|356.97|359.03|356.63|0
1649861730000|2022-04-13 14:55:30|358.93|356.53|358.81|356.41|359.03|356.63|358.81|356.41|0
1649861740000|2022-04-13 14:55:40|359.03|356.63|359.48|357.08|359.48|357.08|358.81|356.41|0
1649861750000|2022-04-13 14:55:50|360.36|357.96|359.92|357.52|360.36|357.96|359.92|357.52|0
1649861760000|2022-04-13 14:56:00|359.7|357.3|360.8|358.4|360.8|358.4|359.7|357.3|0
1649861770000|2022-04-13 14:56:10|359.92|357.52|360.58|358.18|360.58|358.18|359.92|357.52|0
1649861780000|2022-04-13 14:56:20|360.8|358.4|360.25|357.85|360.8|358.4|360.25|357.85|0
1649861790000|2022-04-13 14:56:30|360.36|357.96|359.25|356.85|360.36|357.96|359.25|356.85|0
1649861800000|2022-04-13 14:56:40|359.15|356.75|359.03|356.63|359.25|356.85|359.03|356.63|0
1649861810000|2022-04-13 14:56:50|358.81|356.41|359.03|356.63|359.03|356.63|358.81|356.41|0
1649861820000|2022-04-13 14:57:00|359.47|357.07|359.47|357.07|360.03|357.63|359.47|357.07|0
1649861830000|2022-04-13 14:57:10|359.25|356.85|359.7|357.3|359.7|357.3|359.25|356.85|0
1649861840000|2022-04-13 14:57:20|359.25|356.85|359.37|356.97|359.47|357.07|359.03|356.63|0
1649861850000|2022-04-13 14:57:30|359.47|357.07|359.92|357.52|360.14|357.74|359.47|357.07|0
1649861860000|2022-04-13 14:57:40|360.14|357.74|360.36|357.96|360.58|358.18|360.14|357.74|0
1649861870000|2022-04-13 14:57:50|360.58|358.18|361.02|358.62|361.02|358.62|360.58|358.18|0
1649861880000|2022-04-13 14:58:00|361.46|359.06|361.46|359.06|361.46|359.06|361.24|358.84|0
1649861890000|2022-04-13 14:58:10|361.68|359.28|361.46|359.06|361.68|359.28|361.46|359.06|0
1649861900000|2022-04-13 14:58:20|361.68|359.28|361.24|358.84|361.68|359.28|361.24|358.84|0
1649861910000|2022-04-13 14:58:30|361.02|358.62|361.24|358.84|361.68|359.28|361.02|358.62|0
1649861920000|2022-04-13 14:58:40|361.02|358.62|360.36|357.96|361.02|358.62|360.36|357.96|0
1649861930000|2022-04-13 14:58:50|360.14|357.74|359.47|357.07|360.14|357.74|359.47|357.07|0
1649861940000|2022-04-13 14:59:00|359.69|357.29|359.47|357.07|359.69|357.29|359.25|356.85|0
1649861950000|2022-04-13 14:59:10|359.25|356.85|358.81|356.41|359.37|356.97|358.81|356.41|0
1649861960000|2022-04-13 14:59:20|359.03|356.63|359.15|356.75|359.47|357.07|359.03|356.63|0
1649861970000|2022-04-13 14:59:30|359.25|356.85|359.47|357.07|359.47|357.07|359.25|356.85|0
1649861980000|2022-04-13 14:59:40|359.59|357.19|359.47|357.07|359.59|357.19|359.47|357.07|0
1649861990000|2022-04-13 14:59:50|359.69|357.29|359.91|357.51|359.91|357.51|359.47|357.07|0
1649862000000|2022-04-13 15:00:00|359.69|357.29|359.25|356.85|359.91|357.51|359.25|356.85|0
1649862010000|2022-04-13 15:00:10|359.59|357.19|359.25|356.85|359.59|357.19|359.25|356.85|0
1649862020000|2022-04-13 15:00:20|359.03|356.63|357.49|355.09|359.03|356.63|357.49|355.09|0
1649862030000|2022-04-13 15:00:30|357.93|355.53|357.71|355.31|357.93|355.53|357.71|355.31|0
1649862040000|2022-04-13 15:00:40|357.27|354.87|357.27|354.87|357.71|355.31|357.27|354.87|0
1649862050000|2022-04-13 15:00:50|357.71|355.31|358.27|355.87|358.27|355.87|357.49|355.09|0
1649862060000|2022-04-13 15:01:00|358.37|355.97|359.25|356.85|359.25|356.85|358.37|355.97|0
1649862070000|2022-04-13 15:01:10|358.59|356.19|358.81|356.41|359.03|356.63|358.59|356.19|0
1649862080000|2022-04-13 15:01:20|359.03|356.63|357.93|355.53|359.03|356.63|357.93|355.53|0
1649862090000|2022-04-13 15:01:30|358.15|355.75|358.37|355.97|358.71|356.31|358.15|355.75|0
1649862100000|2022-04-13 15:01:40|357.93|355.53|358.15|355.75|358.15|355.75|357.93|355.53|0
1649862110000|2022-04-13 15:01:50|358.59|356.19|358.15|355.75|358.59|356.19|358.15|355.75|0
1649862120000|2022-04-13 15:02:00|357.93|355.53|358.27|355.87|358.59|356.19|357.93|355.53|0
1649862130000|2022-04-13 15:02:10|358.37|355.97|358.37|355.97|358.37|355.97|357.93|355.53|0
1649862140000|2022-04-13 15:02:20|358.59|356.19|358.15|355.75|358.59|356.19|358.15|355.75|0
1649862150000|2022-04-13 15:02:30|357.93|355.53|357.93|355.53|358.15|355.75|357.93|355.53|0
1649862160000|2022-04-13 15:02:40|357.71|355.31|356.61|354.21|357.71|355.31|356.61|354.21|0
1649862170000|2022-04-13 15:02:50|357.05|354.65|356.61|354.21|357.05|354.65|356.61|354.21|0
1649862180000|2022-04-13 15:03:00|355.95|353.55|355.95|353.55|355.95|353.55|355.07|352.67|0
1649862190000|2022-04-13 15:03:10|355.73|353.33|355.51|353.11|355.73|353.33|355.51|353.11|0
1649862200000|2022-04-13 15:03:20|355.29|352.89|352.66|350.26|355.29|352.89|352.66|350.26|0
1649862210000|2022-04-13 15:03:30|353.1|350.7|352.66|350.26|353.1|350.7|352.66|350.26|0
1649862220000|2022-04-13 15:03:40|353.1|350.7|352.23|349.83|353.1|350.7|352.23|349.83|0
1649862230000|2022-04-13 15:03:50|351.57|349.17|351.35|348.95|351.79|349.39|351.35|348.95|0
1649862240000|2022-04-13 15:04:00|351.57|349.17|351.35|348.95|351.57|349.17|351.13|348.73|0
1649862250000|2022-04-13 15:04:10|351.79|349.39|351.35|348.95|351.79|349.39|351.35|348.95|0
1649862260000|2022-04-13 15:04:20|351.13|348.73|350.04|347.64|351.13|348.73|350.04|347.64|0
1649862270000|2022-04-13 15:04:30|350.48|348.08|350.48|348.08|350.48|348.08|350.26|347.86|0
1649862280000|2022-04-13 15:04:40|350.69|348.29|351.13|348.73|351.13|348.73|350.69|348.29|0
1649862290000|2022-04-13 15:04:50|351.35|348.95|350.91|348.51|351.35|348.95|350.91|348.51|0
1649862300000|2022-04-13 15:05:00|350.81|348.41|350.69|348.29|350.81|348.41|350.69|348.29|0
1649862310000|2022-04-13 15:05:10|350.48|348.08|351.35|348.95|351.35|348.95|350.48|348.08|0
1649862320000|2022-04-13 15:05:20|351.13|348.73|352.01|349.61|352.66|350.26|351.13|348.73|0
1649862330000|2022-04-13 15:05:30|351.68|349.28|352.56|350.16|352.56|350.16|351.68|349.28|0
1649862340000|2022-04-13 15:05:40|352.44|350.04|352.66|350.26|352.88|350.48|352.44|350.04|0
1649862350000|2022-04-13 15:05:50|352.44|350.04|353|350.6|353|350.6|352.44|350.04|0
1649862360000|2022-04-13 15:06:00|353.32|350.92|353|350.6|353.32|350.92|352.88|350.48|0
1649862370000|2022-04-13 15:06:10|353.1|350.7|352.88|350.48|353.1|350.7|352.44|350.04|0
1649862380000|2022-04-13 15:06:20|353.1|350.7|352.66|350.26|353.1|350.7|352.66|350.26|0
1649862390000|2022-04-13 15:06:30|352.88|350.48|352.44|350.04|353.1|350.7|352.44|350.04|0
1649862400000|2022-04-13 15:06:40|352.66|350.26|352.44|350.04|352.88|350.48|352.44|350.04|0
1649862410000|2022-04-13 15:06:50|352.01|349.61|352.22|349.82|352.34|349.94|352.01|349.61|0
1649862420000|2022-04-13 15:07:00|352.01|349.61|352.66|350.26|352.66|350.26|352.01|349.61|0
1649862430000|2022-04-13 15:07:10|352.22|349.82|352.88|350.48|352.88|350.48|352.22|349.82|0
1649862440000|2022-04-13 15:07:20|352.56|350.16|352.88|350.48|352.88|350.48|352.56|350.16|0
1649862450000|2022-04-13 15:07:30|353.1|350.7|353.1|350.7|353.21|350.81|353.1|350.7|0
1649862460000|2022-04-13 15:07:40|353.32|350.92|353.32|350.92|353.32|350.92|353.1|350.7|0
1649862470000|2022-04-13 15:07:50|352.88|350.48|352.44|350.04|352.88|350.48|352.44|350.04|0
1649862480000|2022-04-13 15:08:00|352.66|350.26|352.66|350.26|352.66|350.26|352.01|349.61|0
1649862490000|2022-04-13 15:08:10|352.44|350.04|352.66|350.26|352.88|350.48|352.44|350.04|0
1649862500000|2022-04-13 15:08:20|352.56|350.16|352.44|350.04|352.56|350.16|352.22|349.82|0
1649862510000|2022-04-13 15:08:30|352.22|349.82|351.79|349.39|352.22|349.82|351.79|349.39|0
1649862520000|2022-04-13 15:08:40|351.57|349.17|352|349.6|352|349.6|351.57|349.17|0
1649862530000|2022-04-13 15:08:50|352.44|350.04|351.79|349.39|352.44|350.04|351.79|349.39|0
1649862540000|2022-04-13 15:09:00|352.22|349.82|352|349.6|352.44|350.04|352|349.6|0
1649862550000|2022-04-13 15:09:10|351.79|349.39|352.34|349.94|352.34|349.94|351.79|349.39|0
1649862560000|2022-04-13 15:09:20|352.22|349.82|352.66|350.26|352.66|350.26|352.22|349.82|0
1649862570000|2022-04-13 15:09:30|352.44|350.04|352.66|350.26|352.66|350.26|352.22|349.82|0
1649862580000|2022-04-13 15:09:40|352.56|350.16|352.66|350.26|352.66|350.26|352.44|350.04|0
1649862590000|2022-04-13 15:09:50|352.44|350.04|352.88|350.48|352.88|350.48|352.44|350.04|0
1649862600000|2022-04-13 15:10:00|352.66|350.26|352.66|350.26|352.66|350.26|352.44|350.04|0
1649862610000|2022-04-13 15:10:10|352.88|350.48|352.88|350.48|353.1|350.7|352.88|350.48|0
1649862620000|2022-04-13 15:10:20|353.1|350.7|352.22|349.82|353.1|350.7|352.22|349.82|0
1649862630000|2022-04-13 15:10:30|352|349.6|351.57|349.17|352|349.6|351.57|349.17|0
1649862640000|2022-04-13 15:10:40|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649862650000|2022-04-13 15:10:50|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1649862660000|2022-04-13 15:11:00|351.35|348.95|350.91|348.51|351.35|348.95|350.91|348.51|0
1649862670000|2022-04-13 15:11:10|351.35|348.95|351.35|348.95|351.57|349.17|351.35|348.95|0
1649862680000|2022-04-13 15:11:20|351.13|348.73|351.35|348.95|351.35|348.95|350.91|348.51|0
1649862690000|2022-04-13 15:11:30|351.13|348.73|351.13|348.73|351.13|348.73|351.13|348.73|0
1649862700000|2022-04-13 15:11:40|351.35|348.95|350.91|348.51|351.35|348.95|350.91|348.51|0
1649862710000|2022-04-13 15:11:50|351.13|348.73|351.13|348.73|351.46|349.06|351.13|348.73|0
1649862720000|2022-04-13 15:12:00|351.57|349.17|351.79|349.39|351.79|349.39|351.57|349.17|0
1649862730000|2022-04-13 15:12:10|352|349.6|351.35|348.95|352|349.6|351.35|348.95|0
1649862740000|2022-04-13 15:12:20|351.57|349.17|351.68|349.28|351.79|349.39|351.57|349.17|0
1649862750000|2022-04-13 15:12:30|351.79|349.39|351.57|349.17|352|349.6|351.57|349.17|0
1649862760000|2022-04-13 15:12:40|351.79|349.39|351.57|349.17|351.79|349.39|351.57|349.17|0
1649862770000|2022-04-13 15:12:50|352|349.6|351.13|348.73|352|349.6|351.13|348.73|0
1649862780000|2022-04-13 15:13:00|351.78|349.38|352|349.6|352|349.6|351.78|349.38|0
1649862790000|2022-04-13 15:13:10|351.78|349.38|351.35|348.95|351.78|349.38|351.35|348.95|0
1649862800000|2022-04-13 15:13:20|351.57|349.17|351.35|348.95|351.57|349.17|351.35|348.95|0
1649862810000|2022-04-13 15:13:30|351.57|349.17|351.35|348.95|352|349.6|351.35|348.95|0
1649862820000|2022-04-13 15:13:40|351.13|348.73|350.91|348.51|351.35|348.95|350.91|348.51|0
1649862830000|2022-04-13 15:13:50|350.69|348.29|350.04|347.64|350.91|348.51|350.04|347.64|0
1649862840000|2022-04-13 15:14:00|349.82|347.42|350.25|347.85|350.25|347.85|349.82|347.42|0
1649862850000|2022-04-13 15:14:10|350.47|348.07|350.47|348.07|350.47|348.07|350.04|347.64|0
1649862860000|2022-04-13 15:14:20|350.25|347.85|350.04|347.64|350.25|347.85|349.82|347.42|0
1649862870000|2022-04-13 15:14:30|349.82|347.42|349.82|347.42|350.04|347.64|349.82|347.42|0
1649862880000|2022-04-13 15:14:40|349.38|346.98|349.38|346.98|349.38|346.98|348.94|346.54|0
1649862890000|2022-04-13 15:14:50|349.16|346.76|349.16|346.76|349.38|346.98|349.16|346.76|0
1649862900000|2022-04-13 15:15:00|349.38|346.98|348.73|346.33|349.38|346.98|348.73|346.33|0
1649862910000|2022-04-13 15:15:10|349.38|346.98|348.94|346.54|349.38|346.98|348.94|346.54|0
1649862920000|2022-04-13 15:15:20|349.38|346.98|348.94|346.54|349.38|346.98|348.94|346.54|0
1649862930000|2022-04-13 15:15:30|348.51|346.11|349.38|346.98|349.38|346.98|348.51|346.11|0
1649862940000|2022-04-13 15:15:40|349.6|347.2|348.73|346.33|349.6|347.2|348.73|346.33|0
1649862950000|2022-04-13 15:15:50|348.51|346.11|347.85|345.45|348.51|346.11|347.85|345.45|0
1649862960000|2022-04-13 15:16:00|347.64|345.24|348.29|345.89|348.29|345.89|347.64|345.24|0
1649862970000|2022-04-13 15:16:10|348.51|346.11|348.73|346.33|348.73|346.33|348.29|345.89|0
1649862980000|2022-04-13 15:16:20|349.38|346.98|348.73|346.33|349.38|346.98|348.73|346.33|0
1649862990000|2022-04-13 15:16:30|348.51|346.11|348.73|346.33|348.73|346.33|348.51|346.11|0
1649863000000|2022-04-13 15:16:40|348.84|346.44|348.51|346.11|348.84|346.44|348.29|345.89|0
1649863010000|2022-04-13 15:16:50|348.29|345.89|348.62|346.22|348.62|346.22|348.29|345.89|0
1649863020000|2022-04-13 15:17:00|348.51|346.11|348.51|346.11|348.51|346.11|348.29|345.89|0
1649863030000|2022-04-13 15:17:10|348.29|345.89|348.29|345.89|348.94|346.54|348.29|345.89|0
1649863040000|2022-04-13 15:17:20|348.51|346.11|348.73|346.33|348.73|346.33|348.29|345.89|0
1649863050000|2022-04-13 15:17:30|348.4|346|347.85|345.45|348.4|346|347.85|345.45|0
1649863060000|2022-04-13 15:17:40|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1649863070000|2022-04-13 15:17:50|347.85|345.45|347.85|345.45|348.07|345.67|347.85|345.45|0
1649863080000|2022-04-13 15:18:00|348.18|345.78|347.64|345.24|348.29|345.89|347.64|345.24|0
1649863090000|2022-04-13 15:18:10|347.75|345.35|347.64|345.24|347.85|345.45|347.64|345.24|0
1649863100000|2022-04-13 15:18:20|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1649863110000|2022-04-13 15:18:30|347.2|344.8|346.98|344.58|347.2|344.8|346.98|344.58|0
1649863120000|2022-04-13 15:18:40|347.2|344.8|347.75|345.35|347.75|345.35|347.2|344.8|0
1649863130000|2022-04-13 15:18:50|347.85|345.45|347.64|345.24|347.85|345.45|347.64|345.24|0
1649863140000|2022-04-13 15:19:00|347.42|345.02|347.64|345.24|347.64|345.24|347.42|345.02|0
1649863150000|2022-04-13 15:19:10|347.85|345.45|348.51|346.11|348.51|346.11|347.85|345.45|0
1649863160000|2022-04-13 15:19:20|348.94|346.54|347.85|345.45|348.94|346.54|347.85|345.45|0
1649863170000|2022-04-13 15:19:30|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1649863180000|2022-04-13 15:19:40|347.85|345.45|347.85|345.45|348.07|345.67|347.85|345.45|0
1649863190000|2022-04-13 15:19:50|347.63|345.23|347.63|345.23|347.75|345.35|347.63|345.23|0
1649863200000|2022-04-13 15:20:00|347.42|345.02|347.85|345.45|347.97|345.57|347.42|345.02|0
1649863210000|2022-04-13 15:20:10|348.07|345.67|347.85|345.45|348.07|345.67|347.85|345.45|0
1649863220000|2022-04-13 15:20:20|348.07|345.67|347.85|345.45|348.29|345.89|347.85|345.45|0
1649863230000|2022-04-13 15:20:30|348.29|345.89|348.29|345.89|348.29|345.89|348.07|345.67|0
1649863240000|2022-04-13 15:20:40|348.51|346.11|348.07|345.67|348.51|346.11|347.85|345.45|0
1649863250000|2022-04-13 15:20:50|348.51|346.11|348.62|346.22|348.72|346.32|348.29|345.89|0
1649863260000|2022-04-13 15:21:00|348.29|345.89|348.51|346.11|348.51|346.11|348.29|345.89|0
1649863270000|2022-04-13 15:21:10|348.72|346.32|348.51|346.11|348.72|346.32|348.29|345.89|0
1649863280000|2022-04-13 15:21:20|348.4|346|348.72|346.32|348.72|346.32|348.4|346|0
1649863290000|2022-04-13 15:21:30|348.94|346.54|348.72|346.32|348.94|346.54|348.72|346.32|0
1649863300000|2022-04-13 15:21:40|348.84|346.44|348.84|346.44|348.84|346.44|348.72|346.32|0
1649863310000|2022-04-13 15:21:50|348.72|346.32|348.84|346.44|348.94|346.54|348.72|346.32|0
1649863320000|2022-04-13 15:22:00|348.51|346.11|348.84|346.44|348.84|346.44|348.51|346.11|0
1649863330000|2022-04-13 15:22:10|348.94|346.54|348.94|346.54|349.38|346.98|348.94|346.54|0
1649863340000|2022-04-13 15:22:20|348.07|345.67|347.42|345.02|348.07|345.67|347.2|344.8|0
1649863350000|2022-04-13 15:22:30|347.63|345.23|348.07|345.67|348.29|345.89|347.63|345.23|0
1649863360000|2022-04-13 15:22:40|347.63|345.23|347.63|345.23|347.63|345.23|347.42|345.02|0
1649863370000|2022-04-13 15:22:50|347.85|345.45|347.63|345.23|347.85|345.45|347.63|345.23|0
1649863380000|2022-04-13 15:23:00|347.85|345.45|348.07|345.67|348.07|345.67|347.85|345.45|0
1649863390000|2022-04-13 15:23:10|347.85|345.45|348.37|345.97|348.37|345.97|347.85|345.45|0
1649863400000|2022-04-13 15:23:20|348.48|346.08|347.82|345.42|348.48|346.08|347.6|345.2|0
1649863410000|2022-04-13 15:23:30|346.28|343.88|346.28|343.88|346.5|344.1|346.28|343.88|0
1649863420000|2022-04-13 15:23:40|345.31|342.91|345.31|342.91|345.53|343.13|345.31|342.91|0
1649863430000|2022-04-13 15:23:50|345.42|343.02|345.53|343.13|345.75|343.35|345.42|343.02|0
1649863440000|2022-04-13 15:24:00|345.64|343.24|345.53|343.13|345.75|343.35|345.53|343.13|0
1649863450000|2022-04-13 15:24:10|345.09|342.69|343.99|341.59|345.09|342.69|343.99|341.59|0
1649863460000|2022-04-13 15:24:20|344.87|342.47|344.87|342.47|345.09|342.69|344.87|342.47|0
1649863470000|2022-04-13 15:24:30|345.09|342.69|345.53|343.13|345.53|343.13|345.09|342.69|0
1649863480000|2022-04-13 15:24:40|345.31|342.91|344.65|342.25|345.31|342.91|344.65|342.25|0
1649863490000|2022-04-13 15:24:50|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1649863500000|2022-04-13 15:25:00|343.77|341.37|344.21|341.81|344.21|341.81|343.55|341.15|0
1649863510000|2022-04-13 15:25:10|343.77|341.37|343.11|340.71|343.77|341.37|343.11|340.71|0
1649863520000|2022-04-13 15:25:20|342.67|340.27|342.45|340.05|343.11|340.71|342.45|340.05|0
1649863530000|2022-04-13 15:25:30|342.67|340.27|342.67|340.27|342.78|340.38|342.67|340.27|0
1649863540000|2022-04-13 15:25:40|342.89|340.49|342.45|340.05|342.89|340.49|342.45|340.05|0
1649863550000|2022-04-13 15:25:50|342.23|339.83|342.23|339.83|342.23|339.83|342.01|339.61|0
1649863560000|2022-04-13 15:26:00|342.45|340.05|342.45|340.05|342.45|340.05|342.23|339.83|0
1649863570000|2022-04-13 15:26:10|342.01|339.61|342.23|339.83|342.23|339.83|341.79|339.39|0
1649863580000|2022-04-13 15:26:20|342.45|340.05|342.23|339.83|342.45|340.05|342.23|339.83|0
1649863590000|2022-04-13 15:26:30|342.01|339.61|341.57|339.17|342.01|339.61|341.57|339.17|0
1649863600000|2022-04-13 15:26:40|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1649863610000|2022-04-13 15:26:50|341.57|339.17|341.57|339.17|341.57|339.17|340.91|338.51|0
1649863620000|2022-04-13 15:27:00|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1649863630000|2022-04-13 15:27:10|341.79|339.39|342.01|339.61|342.01|339.61|341.79|339.39|0
1649863640000|2022-04-13 15:27:20|342.23|339.83|341.79|339.39|342.23|339.83|341.79|339.39|0
1649863650000|2022-04-13 15:27:30|342.01|339.61|342.12|339.72|342.12|339.72|342.01|339.61|0
1649863660000|2022-04-13 15:27:40|342.01|339.61|342.67|340.27|342.67|340.27|342.01|339.61|0
1649863670000|2022-04-13 15:27:50|342.89|340.49|342.67|340.27|342.89|340.49|342.67|340.27|0
1649863680000|2022-04-13 15:28:00|342.89|340.49|342.56|340.16|342.89|340.49|342.56|340.16|0
1649863690000|2022-04-13 15:28:10|343.11|340.71|343.11|340.71|343.11|340.71|342.89|340.49|0
1649863700000|2022-04-13 15:28:20|342.89|340.49|342.89|340.49|342.89|340.49|342.78|340.38|0
1649863710000|2022-04-13 15:28:30|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1649863720000|2022-04-13 15:28:40|343.22|340.82|343.11|340.71|343.33|340.93|343.11|340.71|0
1649863730000|2022-04-13 15:28:50|342.89|340.49|342.67|340.27|342.89|340.49|342.67|340.27|0
1649863740000|2022-04-13 15:29:00|342.34|339.94|342.23|339.83|342.67|340.27|342.23|339.83|0
1649863750000|2022-04-13 15:29:10|342.67|340.27|343|340.6|343.11|340.71|342.67|340.27|0
1649863760000|2022-04-13 15:29:20|342.89|340.49|342.67|340.27|342.89|340.49|342.45|340.05|0
1649863770000|2022-04-13 15:29:30|342.89|340.49|342.45|340.05|342.89|340.49|342.45|340.05|0
1649863780000|2022-04-13 15:29:40|342.67|340.27|342.89|340.49|343.11|340.71|342.67|340.27|0
1649863790000|2022-04-13 15:29:50|342.67|340.27|342.67|340.27|342.67|340.27|342.45|340.05|0
1649863800000|2022-04-13 15:30:00|342.01|339.61|342.56|340.16|342.56|340.16|342.01|339.61|0
1649863810000|2022-04-13 15:30:10|342.67|340.27|342.45|340.05|342.67|340.27|342.45|340.05|0
1649863820000|2022-04-13 15:30:20|342.89|340.49|342.01|339.61|342.89|340.49|342.01|339.61|0
1649863830000|2022-04-13 15:30:30|341.79|339.39|341.35|338.95|341.79|339.39|341.35|338.95|0
1649863840000|2022-04-13 15:30:40|341.57|339.17|341.57|339.17|341.57|339.17|341.35|338.95|0
1649863850000|2022-04-13 15:30:50|341.79|339.39|342.01|339.61|342.01|339.61|341.79|339.39|0
1649863860000|2022-04-13 15:31:00|341.79|339.39|341.35|338.95|341.79|339.39|341.35|338.95|0
1649863870000|2022-04-13 15:31:10|341.57|339.17|341.35|338.95|341.57|339.17|341.35|338.95|0
1649863880000|2022-04-13 15:31:20|341.57|339.17|341.35|338.95|341.57|339.17|341.35|338.95|0
1649863890000|2022-04-13 15:31:30|341.47|339.07|341.57|339.17|341.57|339.17|341.35|338.95|0
1649863900000|2022-04-13 15:31:40|341.35|338.95|341.57|339.17|341.57|339.17|341.35|338.95|0
1649863910000|2022-04-13 15:31:50|341.35|338.95|341.35|338.95|341.47|339.07|341.13|338.73|0
1649863920000|2022-04-13 15:32:00|340.91|338.51|341.35|338.95|341.35|338.95|340.91|338.51|0
1649863930000|2022-04-13 15:32:10|341.57|339.17|341.79|339.39|341.79|339.39|341.35|338.95|0
1649863940000|2022-04-13 15:32:20|341.13|338.73|340.91|338.51|341.35|338.95|340.91|338.51|0
1649863950000|2022-04-13 15:32:30|341.13|338.73|340.69|338.29|341.13|338.73|340.69|338.29|0
1649863960000|2022-04-13 15:32:40|341.13|338.73|341.03|338.63|341.35|338.95|341.03|338.63|0
1649863970000|2022-04-13 15:32:50|340.91|338.51|340.69|338.29|340.91|338.51|340.69|338.29|0
1649863980000|2022-04-13 15:33:00|340.59|338.19|340.69|338.29|340.69|338.29|340.59|338.19|0
1649863990000|2022-04-13 15:33:10|340.47|338.07|340.47|338.07|340.69|338.29|340.47|338.07|0
1649864000000|2022-04-13 15:33:20|340.04|337.64|340.47|338.07|340.47|338.07|340.04|337.64|0
1649864010000|2022-04-13 15:33:30|340.25|337.85|340.47|338.07|340.47|338.07|340.04|337.64|0
1649864020000|2022-04-13 15:33:40|340.69|338.29|340.69|338.29|340.69|338.29|340.25|337.85|0
1649864030000|2022-04-13 15:33:50|340.81|338.41|340.81|338.41|340.81|338.41|340.81|338.41|0
1649864040000|2022-04-13 15:34:00|340.47|338.07|340.04|337.64|340.47|338.07|340.04|337.64|0
1649864050000|2022-04-13 15:34:10|339.82|337.42|338.72|336.32|339.82|337.42|338.72|336.32|0
1649864060000|2022-04-13 15:34:20|341.79|339.39|341.9|339.5|341.9|339.5|341.79|339.39|0
1649864070000|2022-04-13 15:34:30|342.01|339.61|340.91|338.51|342.01|339.61|340.91|338.51|0
1649864080000|2022-04-13 15:34:40|340.69|338.29|341.57|339.17|341.57|339.17|340.69|338.29|0
1649864090000|2022-04-13 15:34:50|341.68|339.28|341.35|338.95|341.68|339.28|341.13|338.73|0
1649864100000|2022-04-13 15:35:00|340.81|338.41|341.13|338.73|341.13|338.73|340.47|338.07|0
1649864110000|2022-04-13 15:35:10|341.57|339.17|341.13|338.73|341.57|339.17|341.03|338.63|0
1649864120000|2022-04-13 15:35:20|341.35|338.95|341.13|338.73|341.35|338.95|340.91|338.51|0
1649864130000|2022-04-13 15:35:30|341.35|338.95|341.35|338.95|341.35|338.95|340.91|338.51|0
1649864140000|2022-04-13 15:35:40|340.91|338.51|340.69|338.29|341.13|338.73|340.69|338.29|0
1649864150000|2022-04-13 15:35:50|340.91|338.51|341.35|338.95|341.35|338.95|340.91|338.51|0
1649864160000|2022-04-13 15:36:00|341.57|339.17|340.91|338.51|341.57|339.17|340.91|338.51|0
1649864170000|2022-04-13 15:36:10|341.13|338.73|340.91|338.51|341.13|338.73|340.91|338.51|0
1649864180000|2022-04-13 15:36:20|340.69|338.29|341.13|338.73|341.13|338.73|340.69|338.29|0
1649864190000|2022-04-13 15:36:30|341.35|338.95|341.24|338.84|341.35|338.95|341.13|338.73|0
1649864200000|2022-04-13 15:36:40|341.57|339.17|341.57|339.17|341.79|339.39|341.57|339.17|0
1649864210000|2022-04-13 15:36:50|341.46|339.06|341.79|339.39|341.79|339.39|341.46|339.06|0
1649864220000|2022-04-13 15:37:00|342.23|339.83|342.23|339.83|342.23|339.83|342.23|339.83|0
1649864230000|2022-04-13 15:37:10|342.45|340.05|343.11|340.71|343.11|340.71|342.45|340.05|0
1649864240000|2022-04-13 15:37:20|343.33|340.93|343.33|340.93|343.33|340.93|343.11|340.71|0
1649864250000|2022-04-13 15:37:30|343.55|341.15|343.55|341.15|343.55|341.15|343.55|341.15|0
1649864260000|2022-04-13 15:37:40|343.77|341.37|343.77|341.37|343.77|341.37|343.55|341.15|0
1649864270000|2022-04-13 15:37:50|343.66|341.26|343.77|341.37|343.77|341.37|343.55|341.15|0
1649864280000|2022-04-13 15:38:00|343.99|341.59|344.21|341.81|344.21|341.81|343.99|341.59|0
1649864290000|2022-04-13 15:38:10|343.99|341.59|344.21|341.81|344.21|341.81|343.77|341.37|0
1649864300000|2022-04-13 15:38:20|344.43|342.03|343.99|341.59|344.43|342.03|343.99|341.59|0
1649864310000|2022-04-13 15:38:30|344.21|341.81|343.99|341.59|344.43|342.03|343.99|341.59|0
1649864320000|2022-04-13 15:38:40|343.77|341.37|343.99|341.59|344.1|341.7|343.77|341.37|0
1649864330000|2022-04-13 15:38:50|344.42|342.02|343.98|341.58|344.42|342.02|343.98|341.58|0
1649864340000|2022-04-13 15:39:00|344.2|341.8|343.98|341.58|344.2|341.8|343.98|341.58|0
1649864350000|2022-04-13 15:39:10|344.2|341.8|343.98|341.58|344.2|341.8|343.98|341.58|0
1649864360000|2022-04-13 15:39:20|344.2|341.8|343.76|341.36|344.2|341.8|343.76|341.36|0
1649864370000|2022-04-13 15:39:30|343.98|341.58|343.76|341.36|344.2|341.8|343.76|341.36|0
1649864380000|2022-04-13 15:39:40|343.98|341.58|343.54|341.14|343.98|341.58|343.54|341.14|0
1649864390000|2022-04-13 15:39:50|343.66|341.26|343.33|340.93|343.66|341.26|343.11|340.71|0
1649864400000|2022-04-13 15:40:00|342.89|340.49|343.33|340.93|343.33|340.93|342.89|340.49|0
1649864410000|2022-04-13 15:40:10|343.11|340.71|343.76|341.36|343.76|341.36|343.11|340.71|0
1649864420000|2022-04-13 15:40:20|343.54|341.14|343.11|340.71|343.54|341.14|342.89|340.49|0
1649864430000|2022-04-13 15:40:30|343.32|340.92|343.22|340.82|343.32|340.92|343.22|340.82|0
1649864440000|2022-04-13 15:40:40|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1649864450000|2022-04-13 15:40:50|343.32|340.92|343.32|340.92|343.54|341.14|343.32|340.92|0
1649864460000|2022-04-13 15:41:00|343.11|340.71|343.32|340.92|343.32|340.92|342.89|340.49|0
1649864470000|2022-04-13 15:41:10|343.54|341.14|343.66|341.26|343.66|341.26|343.44|341.04|0
1649864480000|2022-04-13 15:41:20|343.54|341.14|343.76|341.36|343.76|341.36|343.54|341.14|0
1649864490000|2022-04-13 15:41:30|344.2|341.8|344.42|342.02|344.42|342.02|344.2|341.8|0
1649864500000|2022-04-13 15:41:40|344.64|342.24|344.64|342.24|344.64|342.24|344.42|342.02|0
1649864510000|2022-04-13 15:41:50|344.2|341.8|344.1|341.7|344.2|341.8|344.1|341.7|0
1649864520000|2022-04-13 15:42:00|343.98|341.58|343.32|340.92|343.98|341.58|343.22|340.82|0
1649864530000|2022-04-13 15:42:10|343.1|340.7|342.88|340.48|343.1|340.7|342.67|340.27|0
1649864540000|2022-04-13 15:42:20|342.67|340.27|342.67|340.27|342.67|340.27|342.45|340.05|0
1649864550000|2022-04-13 15:42:30|342.34|339.94|342.23|339.83|342.45|340.05|342.23|339.83|0
1649864560000|2022-04-13 15:42:40|342.45|340.05|342.01|339.61|342.45|340.05|342.01|339.61|0
1649864570000|2022-04-13 15:42:50|341.79|339.39|341.79|339.39|342.01|339.61|341.79|339.39|0
1649864580000|2022-04-13 15:43:00|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1649864590000|2022-04-13 15:43:10|341.35|338.95|341.13|338.73|341.35|338.95|341.13|338.73|0
1649864600000|2022-04-13 15:43:20|341.35|338.95|342.01|339.61|342.01|339.61|341.35|338.95|0
1649864610000|2022-04-13 15:43:30|342.45|340.05|342.66|340.26|342.66|340.26|342.45|340.05|0
1649864620000|2022-04-13 15:43:40|342.23|339.83|341.79|339.39|342.23|339.83|341.57|339.17|0
1649864630000|2022-04-13 15:43:50|342.01|339.61|342.01|339.61|342.01|339.61|341.79|339.39|0
1649864640000|2022-04-13 15:44:00|341.79|339.39|342.23|339.83|342.23|339.83|341.79|339.39|0
1649864650000|2022-04-13 15:44:10|341.79|339.39|341.79|339.39|341.79|339.39|341.57|339.17|0
1649864670000|2022-04-13 15:44:30|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1649864680000|2022-04-13 15:44:40|342.23|339.83|342.44|340.04|342.44|340.04|342.23|339.83|0
1649864690000|2022-04-13 15:44:50|342.23|339.83|342.88|340.48|342.88|340.48|342.23|339.83|0
1649864700000|2022-04-13 15:45:00|343.1|340.7|343.32|340.92|343.32|340.92|343.1|340.7|0
1649864710000|2022-04-13 15:45:10|343.98|341.58|344.2|341.8|344.42|342.02|343.98|341.58|0
1649864720000|2022-04-13 15:45:20|343.76|341.36|343.88|341.48|343.88|341.48|343.32|340.92|0
1649864730000|2022-04-13 15:45:30|343.98|341.58|344.42|342.02|344.42|342.02|343.88|341.48|0
1649864740000|2022-04-13 15:45:40|344.64|342.24|345.08|342.68|345.08|342.68|344.64|342.24|0
1649864750000|2022-04-13 15:45:50|344.86|342.46|345.2|342.8|345.3|342.9|344.86|342.46|0
1649864760000|2022-04-13 15:46:00|345.08|342.68|344.98|342.58|345.08|342.68|344.86|342.46|0
1649864770000|2022-04-13 15:46:10|345.3|342.9|344.64|342.24|345.3|342.9|344.64|342.24|0
1649864780000|2022-04-13 15:46:20|343.98|341.58|343.76|341.36|343.98|341.58|343.76|341.36|0
1649864790000|2022-04-13 15:46:30|343.54|341.14|343.98|341.58|343.98|341.58|343.54|341.14|0
1649864800000|2022-04-13 15:46:40|344.2|341.8|343.98|341.58|344.42|342.02|343.98|341.58|0
1649864810000|2022-04-13 15:46:50|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1649864820000|2022-04-13 15:47:00|343.76|341.36|344.1|341.7|344.1|341.7|343.76|341.36|0
1649864830000|2022-04-13 15:47:10|343.98|341.58|344.64|342.24|345.08|342.68|343.98|341.58|0
1649864840000|2022-04-13 15:47:20|344.42|342.02|344.64|342.24|344.64|342.24|344.42|342.02|0
1649864850000|2022-04-13 15:47:30|344.42|342.02|344.64|342.24|344.64|342.24|344.42|342.02|0
1649864860000|2022-04-13 15:47:40|344.86|342.46|344.2|341.8|344.86|342.46|344.2|341.8|0
1649864870000|2022-04-13 15:47:50|344.54|342.14|344.64|342.24|344.64|342.24|344.54|342.14|0
1649864880000|2022-04-13 15:48:00|344.42|342.02|344.86|342.46|344.86|342.46|344.42|342.02|0
1649864890000|2022-04-13 15:48:10|344.64|342.24|343.98|341.58|344.64|342.24|343.98|341.58|0
1649864900000|2022-04-13 15:48:20|344.42|342.02|344.64|342.24|344.76|342.36|344.42|342.02|0
1649864910000|2022-04-13 15:48:30|345.08|342.68|345.08|342.68|345.3|342.9|345.08|342.68|0
1649864920000|2022-04-13 15:48:40|344.86|342.46|344.76|342.36|344.86|342.46|344.76|342.36|0
1649864930000|2022-04-13 15:48:50|344.42|342.02|345.08|342.68|345.08|342.68|344.42|342.02|0
1649864940000|2022-04-13 15:49:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1649864950000|2022-04-13 15:49:10|345.08|342.68|344.86|342.46|345.08|342.68|344.86|342.46|0
1649864960000|2022-04-13 15:49:20|345.08|342.68|344.64|342.24|345.08|342.68|344.64|342.24|0
1649864970000|2022-04-13 15:49:30|344.86|342.46|344.64|342.24|344.86|342.46|344.64|342.24|0
1649864980000|2022-04-13 15:49:40|344.86|342.46|345.08|342.68|345.08|342.68|344.86|342.46|0
1649864990000|2022-04-13 15:49:50|344.98|342.58|344.64|342.24|344.98|342.58|344.64|342.24|0
1649865000000|2022-04-13 15:50:00|345.08|342.68|345.52|343.12|345.52|343.12|345.08|342.68|0
1649865010000|2022-04-13 15:50:10|345.3|342.9|345.52|343.12|345.52|343.12|345.3|342.9|0
1649865020000|2022-04-13 15:50:20|345.96|343.56|346.62|344.22|346.62|344.22|345.96|343.56|0
1649865030000|2022-04-13 15:50:30|346.4|344|346.4|344|346.4|344|346.18|343.78|0
1649865040000|2022-04-13 15:50:40|346.62|344.22|346.18|343.78|346.62|344.22|346.18|343.78|0
1649865050000|2022-04-13 15:50:50|346.4|344|346.62|344.22|346.84|344.44|346.4|344|0
1649865060000|2022-04-13 15:51:00|346.74|344.34|346.62|344.22|347.07|344.67|346.62|344.22|0
1649865070000|2022-04-13 15:51:10|346.4|344|346.62|344.22|346.62|344.22|346.4|344|0
1649865080000|2022-04-13 15:51:20|346.52|344.12|346.84|344.44|346.84|344.44|346.52|344.12|0
1649865090000|2022-04-13 15:51:30|346.4|344|346.52|344.12|346.62|344.22|346.4|344|0
1649865100000|2022-04-13 15:51:40|346.4|344|346.84|344.44|346.84|344.44|346.4|344|0
1649865110000|2022-04-13 15:51:50|346.62|344.22|347.29|344.89|347.51|345.11|346.62|344.22|0
1649865120000|2022-04-13 15:52:00|347.07|344.67|347.18|344.78|347.51|345.11|347.07|344.67|0
1649865130000|2022-04-13 15:52:10|347.29|344.89|347.51|345.11|347.51|345.11|347.29|344.89|0
1649865150000|2022-04-13 15:52:30|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649865160000|2022-04-13 15:52:40|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1649865170000|2022-04-13 15:52:50|347.29|344.89|346.96|344.56|347.29|344.89|346.96|344.56|0
1649865180000|2022-04-13 15:53:00|346.84|344.44|346.18|343.78|346.84|344.44|346.18|343.78|0
1649865190000|2022-04-13 15:53:10|345.96|343.56|346.18|343.78|346.18|343.78|345.96|343.56|0
1649865200000|2022-04-13 15:53:20|345.74|343.34|345.96|343.56|345.96|343.56|345.74|343.34|0
1649865210000|2022-04-13 15:53:30|346.18|343.78|346.4|344|346.4|344|346.18|343.78|0
1649865220000|2022-04-13 15:53:40|346.62|344.22|347.06|344.66|347.06|344.66|346.62|344.22|0
1649865240000|2022-04-13 15:54:00|346.84|344.44|346.4|344|346.84|344.44|346.4|344|0
1649865250000|2022-04-13 15:54:10|346.62|344.22|346.4|344|346.62|344.22|346.4|344|0
1649865260000|2022-04-13 15:54:20|346.18|343.78|346.4|344|346.4|344|346.18|343.78|0
1649865270000|2022-04-13 15:54:30|345.96|343.56|346.18|343.78|346.18|343.78|345.96|343.56|0
1649865280000|2022-04-13 15:54:40|346.84|344.44|346.4|344|346.84|344.44|346.4|344|0
1649865290000|2022-04-13 15:54:50|346.84|344.44|346.62|344.22|346.84|344.44|346.62|344.22|0
1649865300000|2022-04-13 15:55:00|346.84|344.44|346.96|344.56|347.28|344.88|346.84|344.44|0
1649865310000|2022-04-13 15:55:10|347.06|344.66|346.74|344.34|347.06|344.66|346.74|344.34|0
1649865320000|2022-04-13 15:55:20|346.84|344.44|346.84|344.44|346.84|344.44|346.62|344.22|0
1649865330000|2022-04-13 15:55:30|346.62|344.22|346.84|344.44|346.96|344.56|346.62|344.22|0
1649865340000|2022-04-13 15:55:40|346.74|344.34|347.28|344.88|347.28|344.88|346.74|344.34|0
1649865350000|2022-04-13 15:55:50|347.06|344.66|346.84|344.44|347.06|344.66|346.84|344.44|0
1649865360000|2022-04-13 15:56:00|346.62|344.22|346.62|344.22|346.84|344.44|346.62|344.22|0
1649865370000|2022-04-13 15:56:10|346.4|344|346.84|344.44|346.84|344.44|346.4|344|0
1649865380000|2022-04-13 15:56:20|347.06|344.66|347.28|344.88|347.28|344.88|347.06|344.66|0
1649865390000|2022-04-13 15:56:30|347.06|344.66|347.28|344.88|347.28|344.88|347.06|344.66|0
1649865400000|2022-04-13 15:56:40|347.51|345.11|347.5|345.1|347.51|345.11|347.5|345.1|0
1649865410000|2022-04-13 15:56:50|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1649865420000|2022-04-13 15:57:00|347.95|345.55|347.73|345.33|348.17|345.77|347.73|345.33|0
1649865430000|2022-04-13 15:57:10|347.5|345.1|347.95|345.55|348.17|345.77|347.5|345.1|0
1649865440000|2022-04-13 15:57:20|348.17|345.77|348.17|345.77|348.61|346.21|348.17|345.77|0
1649865450000|2022-04-13 15:57:30|347.73|345.33|347.28|344.88|347.73|345.33|347.28|344.88|0
1649865460000|2022-04-13 15:57:40|347.18|344.78|347.06|344.66|347.18|344.78|346.84|344.44|0
1649865470000|2022-04-13 15:57:50|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1649865480000|2022-04-13 15:58:00|347.5|345.1|347.5|345.1|347.5|345.1|347.28|344.88|0
1649865490000|2022-04-13 15:58:10|347.73|345.33|347.84|345.44|347.95|345.55|347.73|345.33|0
1649865500000|2022-04-13 15:58:20|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1649865510000|2022-04-13 15:58:30|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1649865520000|2022-04-13 15:58:40|348.28|345.88|347.73|345.33|348.39|345.99|347.73|345.33|0
1649865530000|2022-04-13 15:58:50|347.95|345.55|347.5|345.1|347.95|345.55|347.5|345.1|0
1649865540000|2022-04-13 15:59:00|347.28|344.88|347.06|344.66|347.28|344.88|347.06|344.66|0
1649865550000|2022-04-13 15:59:10|346.96|344.56|346.62|344.22|346.96|344.56|346.62|344.22|0
1649865560000|2022-04-13 15:59:20|347.06|344.66|346.84|344.44|347.06|344.66|346.84|344.44|0
1649865580000|2022-04-13 15:59:40|347.06|344.66|347.5|345.1|347.5|345.1|346.84|344.44|0
1649865590000|2022-04-13 15:59:50|347.28|344.88|346.96|344.56|347.28|344.88|346.96|344.56|0
1649865600000|2022-04-13 16:00:00|346.84|344.44|347.06|344.66|347.06|344.66|346.84|344.44|0
1649865610000|2022-04-13 16:00:10|347.28|344.88|347.28|344.88|347.5|345.1|347.28|344.88|0
1649865620000|2022-04-13 16:00:20|347.06|344.66|347.28|344.88|347.28|344.88|346.96|344.56|0
1649865630000|2022-04-13 16:00:30|347.06|344.66|347.06|344.66|347.28|344.88|347.06|344.66|0
1649865640000|2022-04-13 16:00:40|347.28|344.88|347.5|345.1|347.5|345.1|347.28|344.88|0
1649865650000|2022-04-13 16:00:50|347.28|344.88|347.72|345.32|347.72|345.32|347.28|344.88|0
1649865660000|2022-04-13 16:01:00|347.5|345.1|347.28|344.88|347.95|345.55|347.28|344.88|0
1649865670000|2022-04-13 16:01:10|347.06|344.66|347.5|345.1|347.5|345.1|347.06|344.66|0
1649865680000|2022-04-13 16:01:20|347.4|345|347.28|344.88|347.62|345.22|347.28|344.88|0
1649865690000|2022-04-13 16:01:30|347.5|345.1|347.95|345.55|347.95|345.55|347.5|345.1|0
1649865700000|2022-04-13 16:01:40|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1649865710000|2022-04-13 16:01:50|347.95|345.55|348.61|346.21|348.61|346.21|347.95|345.55|0
1649865720000|2022-04-13 16:02:00|348.39|345.99|349.05|346.65|349.05|346.65|348.39|345.99|0
1649865730000|2022-04-13 16:02:10|348.83|346.43|348.83|346.43|349.27|346.87|348.83|346.43|0
1649865740000|2022-04-13 16:02:20|348.39|345.99|347.72|345.32|348.39|345.99|347.72|345.32|0
1649865750000|2022-04-13 16:02:30|347.94|345.54|348.17|345.77|348.17|345.77|347.94|345.54|0
1649865760000|2022-04-13 16:02:40|348.39|345.99|347.94|345.54|348.39|345.99|347.94|345.54|0
1649865770000|2022-04-13 16:02:50|348.06|345.66|347.84|345.44|348.17|345.77|347.84|345.44|0
1649865780000|2022-04-13 16:03:00|347.94|345.54|347.28|344.88|347.94|345.54|347.28|344.88|0
1649865790000|2022-04-13 16:03:10|347.06|344.66|347.06|344.66|347.06|344.66|346.84|344.44|0
1649865800000|2022-04-13 16:03:20|346.96|344.56|347.28|344.88|347.5|345.1|346.96|344.56|0
1649865810000|2022-04-13 16:03:30|347.06|344.66|346.84|344.44|347.06|344.66|346.84|344.44|0
1649865820000|2022-04-13 16:03:40|346.62|344.22|346.84|344.44|347.06|344.66|346.62|344.22|0
1649865830000|2022-04-13 16:03:50|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1649865840000|2022-04-13 16:04:00|346.18|343.78|346.18|343.78|346.4|344|346.18|343.78|0
1649865850000|2022-04-13 16:04:10|345.96|343.56|345.74|343.34|346.4|344|345.74|343.34|0
1649865860000|2022-04-13 16:04:20|345.52|343.12|345.74|343.34|345.74|343.34|345.52|343.12|0
1649865870000|2022-04-13 16:04:30|345.52|343.12|345.96|343.56|345.96|343.56|345.52|343.12|0
1649865880000|2022-04-13 16:04:40|345.74|343.34|345.52|343.12|345.74|343.34|345.3|342.9|0
1649865890000|2022-04-13 16:04:50|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1649865900000|2022-04-13 16:05:00|345.96|343.56|345.96|343.56|346.18|343.78|345.74|343.34|0
1649865910000|2022-04-13 16:05:10|345.74|343.34|345.74|343.34|345.74|343.34|345.3|342.9|0
1649865920000|2022-04-13 16:05:20|345.96|343.56|345.52|343.12|345.96|343.56|345.52|343.12|0
1649865930000|2022-04-13 16:05:30|345.3|342.9|345.08|342.68|345.3|342.9|345.08|342.68|0
1649865940000|2022-04-13 16:05:40|345.3|342.9|345.52|343.12|345.74|343.34|345.3|342.9|0
1649865950000|2022-04-13 16:05:50|345.3|342.9|344.86|342.46|345.3|342.9|344.86|342.46|0
1649865960000|2022-04-13 16:06:00|345.08|342.68|345.74|343.34|345.74|343.34|345.08|342.68|0
1649865970000|2022-04-13 16:06:10|345.96|343.56|345.74|343.34|346.18|343.78|345.74|343.34|0
1649865980000|2022-04-13 16:06:20|345.96|343.56|345.74|343.34|345.96|343.56|345.74|343.34|0
1649865990000|2022-04-13 16:06:30|345.96|343.56|345.96|343.56|346.18|343.78|345.96|343.56|0
1649866000000|2022-04-13 16:06:40|345.74|343.34|345.52|343.12|345.74|343.34|345.52|343.12|0
1649866010000|2022-04-13 16:06:50|345.3|342.9|345.08|342.68|345.3|342.9|345.08|342.68|0
1649866020000|2022-04-13 16:07:00|345.3|342.9|344.86|342.46|345.3|342.9|344.86|342.46|0
1649866030000|2022-04-13 16:07:10|345.08|342.68|344.86|342.46|345.08|342.68|344.86|342.46|0
1649866050000|2022-04-13 16:07:30|345.08|342.68|344.97|342.57|345.08|342.68|344.97|342.57|0
1649866060000|2022-04-13 16:07:40|345.08|342.68|345.52|343.12|345.52|343.12|344.97|342.57|0
1649866070000|2022-04-13 16:07:50|345.3|342.9|345.52|343.12|345.52|343.12|345.3|342.9|0
1649866080000|2022-04-13 16:08:00|345.63|343.23|345.74|343.34|345.74|343.34|345.52|343.12|0
1649866090000|2022-04-13 16:08:10|345.3|342.9|345.3|342.9|345.52|343.12|345.3|342.9|0
1649866100000|2022-04-13 16:08:20|345.08|342.68|345.08|342.68|345.3|342.9|345.08|342.68|0
1649866110000|2022-04-13 16:08:30|345.3|342.9|344.86|342.46|345.3|342.9|344.86|342.46|0
1649866120000|2022-04-13 16:08:40|344.64|342.24|344.86|342.46|344.86|342.46|344.64|342.24|0
1649866130000|2022-04-13 16:08:50|344.64|342.24|345.3|342.9|345.3|342.9|344.64|342.24|0
1649866140000|2022-04-13 16:09:00|345.08|342.68|345.08|342.68|345.3|342.9|345.08|342.68|0
1649866150000|2022-04-13 16:09:10|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1649866160000|2022-04-13 16:09:20|345.08|342.68|344.64|342.24|345.08|342.68|344.64|342.24|0
1649866170000|2022-04-13 16:09:30|344.42|342.02|344.42|342.02|344.42|342.02|344.2|341.8|0
1649866180000|2022-04-13 16:09:40|344.2|341.8|343.98|341.58|344.2|341.8|343.98|341.58|0
1649866190000|2022-04-13 16:09:50|343.76|341.36|343.98|341.58|343.98|341.58|343.54|341.14|0
1649866200000|2022-04-13 16:10:00|344.2|341.8|344.86|342.46|344.86|342.46|344.2|341.8|0
1649866210000|2022-04-13 16:10:10|344.64|342.24|343.54|341.14|344.64|342.24|343.54|341.14|0
1649866220000|2022-04-13 16:10:20|343.76|341.36|344.2|341.8|344.2|341.8|343.76|341.36|0
1649866230000|2022-04-13 16:10:30|343.98|341.58|345.08|342.68|345.08|342.68|343.98|341.58|0
1649866240000|2022-04-13 16:10:40|345.3|342.9|346.18|343.78|346.18|343.78|345.3|342.9|0
1649866250000|2022-04-13 16:10:50|345.96|343.56|346.4|344|346.84|344.44|345.96|343.56|0
1649866260000|2022-04-13 16:11:00|346.84|344.44|347.06|344.66|347.06|344.66|346.84|344.44|0
1649866270000|2022-04-13 16:11:10|347.28|344.88|347.94|345.54|347.94|345.54|347.28|344.88|0
1649866280000|2022-04-13 16:11:20|348.16|345.76|347.94|345.54|348.16|345.76|347.94|345.54|0
1649866290000|2022-04-13 16:11:30|347.5|345.1|347.06|344.66|347.5|345.1|346.84|344.44|0
1649866300000|2022-04-13 16:11:40|346.84|344.44|346.62|344.22|346.84|344.44|346.4|344|0
1649866310000|2022-04-13 16:11:50|346.4|344|346.62|344.22|346.73|344.33|346.4|344|0
1649866320000|2022-04-13 16:12:00|346.4|344|346.18|343.78|346.4|344|346.18|343.78|0
1649866330000|2022-04-13 16:12:10|346.4|344|347.06|344.66|347.06|344.66|346.4|344|0
1649866340000|2022-04-13 16:12:20|346.84|344.44|347.06|344.66|347.06|344.66|346.84|344.44|0
1649866350000|2022-04-13 16:12:30|347.28|344.88|347.28|344.88|347.5|345.1|347.28|344.88|0
1649866360000|2022-04-13 16:12:40|347.5|345.1|347.28|344.88|347.5|345.1|347.28|344.88|0
1649866370000|2022-04-13 16:12:50|347.17|344.77|346.84|344.44|347.17|344.77|346.84|344.44|0
1649866380000|2022-04-13 16:13:00|347.06|344.66|346.73|344.33|347.06|344.66|346.62|344.22|0
1649866390000|2022-04-13 16:13:10|347.06|344.66|346.62|344.22|347.06|344.66|346.62|344.22|0
1649866400000|2022-04-13 16:13:20|346.84|344.44|347.06|344.66|347.06|344.66|346.84|344.44|0
1649866410000|2022-04-13 16:13:30|347.28|344.88|347.65|345.25|348.02|345.62|347.28|344.88|0
1649866420000|2022-04-13 16:13:40|347.43|345.03|347.21|344.81|347.43|345.03|347.21|344.81|0
1649866430000|2022-04-13 16:13:50|346.99|344.59|346.77|344.37|346.99|344.59|346.77|344.37|0
1649866440000|2022-04-13 16:14:00|346.55|344.15|346.33|343.93|346.55|344.15|346.33|343.93|0
1649866450000|2022-04-13 16:14:10|346.55|344.15|346.77|344.37|346.77|344.37|346.44|344.04|0
1649866460000|2022-04-13 16:14:20|346.55|344.15|346.33|343.93|346.55|344.15|346.11|343.71|0
1649866470000|2022-04-13 16:14:30|345.78|343.38|345.67|343.27|345.89|343.49|345.67|343.27|0
1649866480000|2022-04-13 16:14:40|345.89|343.49|345.89|343.49|346.11|343.71|345.89|343.49|0
1649866490000|2022-04-13 16:14:50|345.67|343.27|345.01|342.61|345.67|343.27|345.01|342.61|0
1649866500000|2022-04-13 16:15:00|344.57|342.17|345.45|343.05|345.45|343.05|344.57|342.17|0
1649866510000|2022-04-13 16:15:10|345.01|342.61|345.67|343.27|345.67|343.27|345.01|342.61|0
1649866520000|2022-04-13 16:15:20|345.89|343.49|345.12|342.72|345.89|343.49|345.12|342.72|0
1649866530000|2022-04-13 16:15:30|345.23|342.83|345.67|343.27|345.67|343.27|345.01|342.61|0
1649866550000|2022-04-13 16:15:50|345.45|343.05|345.45|343.05|345.45|343.05|345.23|342.83|0
1649866560000|2022-04-13 16:16:00|345.67|343.27|345.56|343.16|345.67|343.27|345.45|343.05|0
1649866570000|2022-04-13 16:16:10|345.89|343.49|345.78|343.38|345.89|343.49|345.67|343.27|0
1649866580000|2022-04-13 16:16:20|345.89|343.49|345.78|343.38|345.89|343.49|345.67|343.27|0
1649866590000|2022-04-13 16:16:30|345.89|343.49|345.23|342.83|345.89|343.49|345.23|342.83|0
1649866600000|2022-04-13 16:16:40|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1649866610000|2022-04-13 16:16:50|345.23|342.83|345.67|343.27|345.67|343.27|345.23|342.83|0
1649866620000|2022-04-13 16:17:00|345.78|343.38|345.89|343.49|345.89|343.49|345.78|343.38|0
1649866630000|2022-04-13 16:17:10|345.45|343.05|345.01|342.61|345.89|343.49|345.01|342.61|0
1649866640000|2022-04-13 16:17:20|344.79|342.39|344.13|341.73|344.79|342.39|344.13|341.73|0
1649866650000|2022-04-13 16:17:30|344.35|341.95|344.79|342.39|344.79|342.39|344.35|341.95|0
1649866660000|2022-04-13 16:17:40|345.01|342.61|344.79|342.39|345.01|342.61|344.79|342.39|0
1649866670000|2022-04-13 16:17:50|345.01|342.61|345.23|342.83|345.23|342.83|344.79|342.39|0
1649866680000|2022-04-13 16:18:00|345.45|343.05|344.35|341.95|345.45|343.05|344.35|341.95|0
1649866690000|2022-04-13 16:18:10|343.47|341.07|343.69|341.29|343.69|341.29|343.47|341.07|0
1649866700000|2022-04-13 16:18:20|344.13|341.73|344.02|341.62|344.13|341.73|343.69|341.29|0
1649866710000|2022-04-13 16:18:30|344.13|341.73|344.13|341.73|344.13|341.73|343.91|341.51|0
1649866720000|2022-04-13 16:18:40|343.91|341.51|343.47|341.07|343.91|341.51|343.47|341.07|0
1649866730000|2022-04-13 16:18:50|343.69|341.29|343.25|340.85|343.69|341.29|343.25|340.85|0
1649866740000|2022-04-13 16:19:00|343.03|340.63|342.38|339.98|343.03|340.63|342.38|339.98|0
1649866750000|2022-04-13 16:19:10|341.94|339.54|342.38|339.98|342.38|339.98|341.94|339.54|0
1649866760000|2022-04-13 16:19:20|342.16|339.76|341.94|339.54|342.16|339.76|341.72|339.32|0
1649866770000|2022-04-13 16:19:30|341.72|339.32|341.94|339.54|341.94|339.54|341.72|339.32|0
1649866780000|2022-04-13 16:19:40|342.05|339.65|342.59|340.19|342.59|340.19|342.05|339.65|0
1649866790000|2022-04-13 16:19:50|342.81|340.41|342.59|340.19|342.81|340.41|342.59|340.19|0
1649866800000|2022-04-13 16:20:00|343.15|340.75|343.47|341.07|343.59|341.19|343.15|340.75|0
1649866810000|2022-04-13 16:20:10|343.59|341.19|343.91|341.51|343.91|341.51|343.59|341.19|0
1649866820000|2022-04-13 16:20:20|344.13|341.73|344.13|341.73|344.35|341.95|344.13|341.73|0
1649866830000|2022-04-13 16:20:30|343.25|340.85|343.47|341.07|343.47|341.07|343.25|340.85|0
1649866840000|2022-04-13 16:20:40|343.25|340.85|342.59|340.19|343.25|340.85|342.59|340.19|0
1649866850000|2022-04-13 16:20:50|342.37|339.97|342.71|340.31|342.71|340.31|342.37|339.97|0
1649866860000|2022-04-13 16:21:00|343.03|340.63|343.47|341.07|343.47|341.07|343.03|340.63|0
1649866870000|2022-04-13 16:21:10|343.25|340.85|343.47|341.07|343.47|341.07|343.25|340.85|0
1649866880000|2022-04-13 16:21:20|343.25|340.85|342.59|340.19|343.25|340.85|342.59|340.19|0
1649866890000|2022-04-13 16:21:30|342.37|339.97|342.59|340.19|342.59|340.19|342.37|339.97|0
1649866900000|2022-04-13 16:21:40|342.81|340.41|342.37|339.97|342.81|340.41|342.37|339.97|0
1649866910000|2022-04-13 16:21:50|342.59|340.19|342.37|339.97|342.59|340.19|342.37|339.97|0
1649866920000|2022-04-13 16:22:00|341.5|339.1|341.72|339.32|341.72|339.32|341.5|339.1|0
1649866930000|2022-04-13 16:22:10|341.5|339.1|341.5|339.1|341.5|339.1|341.28|338.88|0
1649866940000|2022-04-13 16:22:20|341.72|339.32|341.28|338.88|341.72|339.32|341.28|338.88|0
1649866950000|2022-04-13 16:22:30|341.06|338.66|341.06|338.66|341.06|338.66|340.96|338.56|0
1649866960000|2022-04-13 16:22:40|340.4|338|340.74|338.34|340.84|338.44|340.4|338|0
1649866970000|2022-04-13 16:22:50|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1649866980000|2022-04-13 16:23:00|340.4|338|340.62|338.22|340.62|338.22|340.19|337.79|0
1649866990000|2022-04-13 16:23:10|340.84|338.44|340.4|338|340.84|338.44|340.4|338|0
1649867000000|2022-04-13 16:23:20|340.52|338.12|340.62|338.22|341.28|338.88|340.52|338.12|0
1649867010000|2022-04-13 16:23:30|340.84|338.44|340.84|338.44|341.06|338.66|340.84|338.44|0
1649867020000|2022-04-13 16:23:40|341.06|338.66|341.06|338.66|341.28|338.88|341.06|338.66|0
1649867030000|2022-04-13 16:23:50|340.84|338.44|341.06|338.66|341.28|338.88|340.62|338.22|0
1649867040000|2022-04-13 16:24:00|341.28|338.88|341.28|338.88|341.39|338.99|341.28|338.88|0
1649867050000|2022-04-13 16:24:10|341.06|338.66|340.74|338.34|341.06|338.66|340.74|338.34|0
1649867060000|2022-04-13 16:24:20|340.62|338.22|340.96|338.56|341.06|338.66|340.62|338.22|0
1649867070000|2022-04-13 16:24:30|341.06|338.66|340.84|338.44|341.06|338.66|340.84|338.44|0
1649867080000|2022-04-13 16:24:40|340.62|338.22|340.62|338.22|340.84|338.44|340.62|338.22|0
1649867090000|2022-04-13 16:24:50|340.4|338|339.97|337.57|340.4|338|339.97|337.57|0
1649867100000|2022-04-13 16:25:00|339.75|337.35|339.53|337.13|339.75|337.35|339.53|337.13|0
1649867110000|2022-04-13 16:25:10|338.87|336.47|338.66|336.26|338.87|336.47|338.44|336.04|0
1649867120000|2022-04-13 16:25:20|338.44|336.04|338.66|336.26|338.66|336.26|338.44|336.04|0
1649867130000|2022-04-13 16:25:30|338.87|336.47|338.44|336.04|338.87|336.47|338.44|336.04|0
1649867140000|2022-04-13 16:25:40|338.22|335.82|338.66|336.26|338.66|336.26|338.22|335.82|0
1649867150000|2022-04-13 16:25:50|338.99|336.59|339.09|336.69|339.09|336.69|338.99|336.59|0
1649867160000|2022-04-13 16:26:00|339.42|337.02|339.31|336.91|339.53|337.13|339.21|336.81|0
1649867170000|2022-04-13 16:26:10|339.53|337.13|339.75|337.35|339.75|337.35|339.53|337.13|0
1649867180000|2022-04-13 16:26:20|340.19|337.79|340.84|338.44|340.84|338.44|340.19|337.79|0
1649867190000|2022-04-13 16:26:30|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1649867200000|2022-04-13 16:26:40|340.4|338|340.4|338|340.4|338|340.4|338|0
1649867210000|2022-04-13 16:26:50|340.62|338.22|340.84|338.44|340.84|338.44|340.62|338.22|0
1649867220000|2022-04-13 16:27:00|340.62|338.22|341.28|338.88|341.28|338.88|340.62|338.22|0
1649867230000|2022-04-13 16:27:10|341.06|338.66|340.95|338.55|341.06|338.66|340.95|338.55|0
1649867240000|2022-04-13 16:27:20|341.06|338.66|341.5|339.1|341.94|339.54|341.06|338.66|0
1649867250000|2022-04-13 16:27:30|341.72|339.32|342.49|340.09|342.49|340.09|341.72|339.32|0
1649867260000|2022-04-13 16:27:40|342.15|339.75|342.37|339.97|342.37|339.97|342.15|339.75|0
1649867270000|2022-04-13 16:27:50|342.15|339.75|341.93|339.53|342.59|340.19|341.93|339.53|0
1649867280000|2022-04-13 16:28:00|341.28|338.88|341.28|338.88|341.72|339.32|341.28|338.88|0
1649867290000|2022-04-13 16:28:10|341.5|339.1|342.15|339.75|342.15|339.75|341.5|339.1|0
1649867300000|2022-04-13 16:28:20|341.93|339.53|342.15|339.75|342.15|339.75|341.93|339.53|0
1649867310000|2022-04-13 16:28:30|341.93|339.53|341.5|339.1|341.93|339.53|341.5|339.1|0
1649867320000|2022-04-13 16:28:40|341.61|339.21|341.5|339.1|341.72|339.32|341.5|339.1|0
1649867330000|2022-04-13 16:28:50|341.72|339.32|341.72|339.32|341.72|339.32|341.61|339.21|0
1649867340000|2022-04-13 16:29:00|341.5|339.1|341.72|339.32|341.72|339.32|341.5|339.1|0
1649867350000|2022-04-13 16:29:10|342.15|339.75|342.15|339.75|342.37|339.97|342.15|339.75|0
1649867360000|2022-04-13 16:29:20|341.93|339.53|342.05|339.65|342.05|339.65|341.93|339.53|0
1649867370000|2022-04-13 16:29:30|342.15|339.75|342.15|339.75|342.15|339.75|342.05|339.65|0
1649867380000|2022-04-13 16:29:40|342.37|339.97|342.37|339.97|342.59|340.19|342.37|339.97|0
1649867390000|2022-04-13 16:29:50|342.49|340.09|342.59|340.19|342.59|340.19|342.49|340.09|0
1649867400000|2022-04-13 16:30:00|342.15|339.75|342.15|339.75|342.37|339.97|342.15|339.75|0
1649867410000|2022-04-13 16:30:10|341.93|339.53|342.15|339.75|342.15|339.75|341.93|339.53|0
1649867420000|2022-04-13 16:30:20|341.93|339.53|342.15|339.75|342.15|339.75|341.93|339.53|0
1649867430000|2022-04-13 16:30:30|341.93|339.53|341.5|339.1|341.93|339.53|341.5|339.1|0
1649867440000|2022-04-13 16:30:40|341.61|339.21|342.15|339.75|342.15|339.75|341.61|339.21|0
1649867450000|2022-04-13 16:30:50|341.93|339.53|342.05|339.65|342.37|339.97|341.93|339.53|0
1649867460000|2022-04-13 16:31:00|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1649867470000|2022-04-13 16:31:10|342.15|339.75|341.71|339.31|342.15|339.75|341.71|339.31|0
1649867480000|2022-04-13 16:31:20|341.5|339.1|341.5|339.1|341.5|339.1|341.5|339.1|0
1649867490000|2022-04-13 16:31:30|341.28|338.88|341.06|338.66|341.28|338.88|341.06|338.66|0
1649867500000|2022-04-13 16:31:40|340.84|338.44|341.5|339.1|341.5|339.1|340.84|338.44|0
1649867510000|2022-04-13 16:31:50|341.28|338.88|341.06|338.66|341.28|338.88|341.06|338.66|0
1649867520000|2022-04-13 16:32:00|340.84|338.44|341.28|338.88|341.28|338.88|340.84|338.44|0
1649867530000|2022-04-13 16:32:10|341.5|339.1|341.5|339.1|341.93|339.53|341.5|339.1|0
1649867540000|2022-04-13 16:32:20|341.28|338.88|341.71|339.31|342.15|339.75|341.28|338.88|0
1649867550000|2022-04-13 16:32:30|341.83|339.43|341.93|339.53|341.93|339.53|341.71|339.31|0
1649867560000|2022-04-13 16:32:40|342.05|339.65|341.93|339.53|342.15|339.75|341.93|339.53|0
1649867570000|2022-04-13 16:32:50|341.71|339.31|341.28|338.88|341.71|339.31|341.28|338.88|0
1649867580000|2022-04-13 16:33:00|341.17|338.77|341.28|338.88|341.28|338.88|341.17|338.77|0
1649867590000|2022-04-13 16:33:10|341.06|338.66|341.28|338.88|341.5|339.1|340.95|338.55|0
1649867600000|2022-04-13 16:33:20|341.06|338.66|341.5|339.1|341.5|339.1|341.06|338.66|0
1649867610000|2022-04-13 16:33:30|341.28|338.88|341.06|338.66|341.28|338.88|341.06|338.66|0
1649867620000|2022-04-13 16:33:40|341.28|338.88|341.06|338.66|341.28|338.88|341.06|338.66|0
1649867630000|2022-04-13 16:33:50|340.84|338.44|341.06|338.66|341.06|338.66|340.84|338.44|0
1649867640000|2022-04-13 16:34:00|341.39|338.99|341.06|338.66|341.5|339.1|341.06|338.66|0
1649867650000|2022-04-13 16:34:10|341.17|338.77|340.84|338.44|341.17|338.77|340.84|338.44|0
1649867660000|2022-04-13 16:34:20|340.95|338.55|340.4|338|341.06|338.66|340.4|338|0
1649867670000|2022-04-13 16:34:30|339.53|337.13|339.31|336.91|339.53|337.13|339.09|336.69|0
1649867680000|2022-04-13 16:34:40|339.96|337.56|340.4|338|340.4|338|339.96|337.56|0
1649867690000|2022-04-13 16:34:50|340.08|337.68|339.96|337.56|340.08|337.68|339.96|337.56|0
1649867700000|2022-04-13 16:35:00|339.53|337.13|338.87|336.47|339.53|337.13|338.87|336.47|0
1649867710000|2022-04-13 16:35:10|338.65|336.25|338.65|336.25|338.65|336.25|338.44|336.04|0
1649867720000|2022-04-13 16:35:20|339.09|336.69|338.87|336.47|339.09|336.69|338.87|336.47|0
1649867730000|2022-04-13 16:35:30|338.44|336.04|338.44|336.04|338.65|336.25|338.44|336.04|0
1649867740000|2022-04-13 16:35:40|338.65|336.25|338.22|335.82|338.65|336.25|338.22|335.82|0
1649867750000|2022-04-13 16:35:50|338|335.6|338.44|336.04|338.44|336.04|338|335.6|0
1649867760000|2022-04-13 16:36:00|338.22|335.82|338|335.6|338.22|335.82|337.78|335.38|0
1649867770000|2022-04-13 16:36:10|338.22|335.82|338.43|336.03|338.65|336.25|338.22|335.82|0
1649867780000|2022-04-13 16:36:20|338.65|336.25|337.89|335.49|338.65|336.25|337.89|335.49|0
1649867790000|2022-04-13 16:36:30|338|335.6|338.43|336.03|338.43|336.03|338|335.6|0
1649867800000|2022-04-13 16:36:40|338.22|335.82|338.65|336.25|338.65|336.25|338.22|335.82|0
1649867810000|2022-04-13 16:36:50|338.43|336.03|339.09|336.69|339.09|336.69|338.43|336.03|0
1649867820000|2022-04-13 16:37:00|338.87|336.47|338.65|336.25|338.87|336.47|338.33|335.93|0
1649867830000|2022-04-13 16:37:10|338.43|336.03|338.65|336.25|338.65|336.25|338.43|336.03|0
1649867840000|2022-04-13 16:37:20|338.43|336.03|338.43|336.03|338.65|336.25|338.43|336.03|0
1649867850000|2022-04-13 16:37:30|338.65|336.25|338.43|336.03|338.65|336.25|338.43|336.03|0
1649867860000|2022-04-13 16:37:40|338.55|336.15|339.09|336.69|339.09|336.69|338.55|336.15|0
1649867870000|2022-04-13 16:37:50|338.65|336.25|338.65|336.25|338.87|336.47|338.65|336.25|0
1649867880000|2022-04-13 16:38:00|338.43|336.03|338.65|336.25|338.65|336.25|338.43|336.03|0
1649867890000|2022-04-13 16:38:10|338.43|336.03|338.65|336.25|338.65|336.25|338.43|336.03|0
1649867900000|2022-04-13 16:38:20|338.87|336.47|339.09|336.69|339.09|336.69|338.65|336.25|0
1649867910000|2022-04-13 16:38:30|338.87|336.47|338.43|336.03|338.87|336.47|338.43|336.03|0
1649867920000|2022-04-13 16:38:40|338.65|336.25|338.65|336.25|338.65|336.25|338.43|336.03|0
1649867930000|2022-04-13 16:38:50|338.87|336.47|338.87|336.47|338.87|336.47|338.65|336.25|0
1649867940000|2022-04-13 16:39:00|339.09|336.69|338.55|336.15|339.31|336.91|338.55|336.15|0
1649867950000|2022-04-13 16:39:10|338.87|336.47|338.87|336.47|338.87|336.47|338.65|336.25|0
1649867960000|2022-04-13 16:39:20|338.65|336.25|338.65|336.25|338.65|336.25|338.43|336.03|0
1649867980000|2022-04-13 16:39:40|338.87|336.47|338.65|336.25|338.87|336.47|338.65|336.25|0
1649867990000|2022-04-13 16:39:50|338.43|336.03|338.87|336.47|338.87|336.47|338.43|336.03|0
1649868000000|2022-04-13 16:40:00|338.65|336.25|338.22|335.82|338.65|336.25|338.22|335.82|0
1649868010000|2022-04-13 16:40:10|338.43|336.03|338.65|336.25|338.65|336.25|338.43|336.03|0
1649868020000|2022-04-13 16:40:20|338.55|336.15|338.77|336.37|338.77|336.37|338.55|336.15|0
1649868030000|2022-04-13 16:40:30|338.87|336.47|338.11|335.71|338.87|336.47|338.11|335.71|0
1649868040000|2022-04-13 16:40:40|338|335.6|336.91|334.51|338|335.6|336.69|334.29|0
1649868050000|2022-04-13 16:40:50|337.13|334.73|336.69|334.29|338|335.6|336.69|334.29|0
1649868060000|2022-04-13 16:41:00|337.13|334.73|336.91|334.51|337.13|334.73|336.69|334.29|0
1649868070000|2022-04-13 16:41:10|337.34|334.94|337.13|334.73|337.34|334.94|337.13|334.73|0
1649868080000|2022-04-13 16:41:20|337.24|334.84|337.13|334.73|337.34|334.94|336.91|334.51|0
1649868090000|2022-04-13 16:41:30|336.91|334.51|336.91|334.51|337.13|334.73|336.91|334.51|0
1649868100000|2022-04-13 16:41:40|337.13|334.73|336.91|334.51|337.13|334.73|336.91|334.51|0
1649868110000|2022-04-13 16:41:50|337.12|334.72|336.91|334.51|337.12|334.72|336.91|334.51|0
1649868120000|2022-04-13 16:42:00|337.12|334.72|337.34|334.94|337.56|335.16|337.12|334.72|0
1649868130000|2022-04-13 16:42:10|337.56|335.16|337.56|335.16|337.56|335.16|337.46|335.06|0
1649868140000|2022-04-13 16:42:20|337.34|334.94|337.12|334.72|337.34|334.94|337.12|334.72|0
1649868150000|2022-04-13 16:42:30|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1649868160000|2022-04-13 16:42:40|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1649868170000|2022-04-13 16:42:50|337.34|334.94|337.12|334.72|337.34|334.94|337.12|334.72|0
1649868180000|2022-04-13 16:43:00|336.91|334.51|337.02|334.62|337.02|334.62|336.91|334.51|0
1649868190000|2022-04-13 16:43:10|336.91|334.51|336.25|333.85|336.91|334.51|336.25|333.85|0
1649868200000|2022-04-13 16:43:20|336.15|333.75|335.93|333.53|336.15|333.75|335.93|333.53|0
1649868210000|2022-04-13 16:43:30|335.6|333.2|335.82|333.42|335.82|333.42|335.6|333.2|0
1649868220000|2022-04-13 16:43:40|335.93|333.53|335.82|333.42|335.93|333.53|335.82|333.42|0
1649868230000|2022-04-13 16:43:50|335.6|333.2|335.6|333.2|335.82|333.42|335.6|333.2|0
1649868240000|2022-04-13 16:44:00|335.38|332.98|334.95|332.55|335.6|333.2|334.95|332.55|0
1649868250000|2022-04-13 16:44:10|334.51|332.11|334.51|332.11|334.73|332.33|334.51|332.11|0
1649868260000|2022-04-13 16:44:20|334.73|332.33|334.3|331.9|334.73|332.33|334.3|331.9|0
1649868270000|2022-04-13 16:44:30|334.51|332.11|334.73|332.33|334.73|332.33|334.51|332.11|0
1649868280000|2022-04-13 16:44:40|334.51|332.11|334.3|331.9|334.73|332.33|334.3|331.9|0
1649868290000|2022-04-13 16:44:50|334.08|331.68|334.51|332.11|334.51|332.11|334.08|331.68|0
1649868300000|2022-04-13 16:45:00|334.3|331.9|334.3|331.9|334.3|331.9|334.08|331.68|0
1649868310000|2022-04-13 16:45:10|334.08|331.68|334.3|331.9|334.3|331.9|334.08|331.68|0
1649868320000|2022-04-13 16:45:20|334.51|332.11|334.3|331.9|334.51|332.11|334.3|331.9|0
1649868330000|2022-04-13 16:45:30|334.08|331.68|333.86|331.46|334.08|331.68|333.86|331.46|0
1649868340000|2022-04-13 16:45:40|334.08|331.68|334.08|331.68|334.3|331.9|333.86|331.46|0
1649868350000|2022-04-13 16:45:50|333.97|331.57|334.3|331.9|334.3|331.9|333.86|331.46|0
1649868360000|2022-04-13 16:46:00|334.95|332.55|334.73|332.33|334.95|332.55|334.73|332.33|0
1649868370000|2022-04-13 16:46:10|334.51|332.11|334.08|331.68|334.73|332.33|334.08|331.68|0
1649868380000|2022-04-13 16:46:20|334.3|331.9|334.29|331.89|334.3|331.9|334.29|331.89|0
1649868390000|2022-04-13 16:46:30|334.41|332.01|334.41|332.01|334.41|332.01|334.41|332.01|0
1649868400000|2022-04-13 16:46:40|334.51|332.11|334.51|332.11|334.95|332.55|334.51|332.11|0
1649868410000|2022-04-13 16:46:50|334.29|331.89|334.29|331.89|334.29|331.89|334.08|331.68|0
1649868420000|2022-04-13 16:47:00|334.08|331.68|334.51|332.11|334.51|332.11|334.08|331.68|0
1649868430000|2022-04-13 16:47:10|334.63|332.23|334.51|332.11|334.73|332.33|334.51|332.11|0
1649868440000|2022-04-13 16:47:20|334.41|332.01|334.51|332.11|334.51|332.11|334.41|332.01|0
1649868450000|2022-04-13 16:47:30|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1649868460000|2022-04-13 16:47:40|334.95|332.55|334.51|332.11|334.95|332.55|334.51|332.11|0
1649868470000|2022-04-13 16:47:50|334.29|331.89|334.19|331.79|334.51|332.11|334.19|331.79|0
1649868480000|2022-04-13 16:48:00|334.29|331.89|334.08|331.68|334.29|331.89|333.86|331.46|0
1649868490000|2022-04-13 16:48:10|333.86|331.46|334.29|331.89|334.29|331.89|333.86|331.46|0
1649868500000|2022-04-13 16:48:20|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1649868510000|2022-04-13 16:48:30|333.97|331.57|333.86|331.46|334.08|331.68|333.86|331.46|0
1649868520000|2022-04-13 16:48:40|334.08|331.68|334.29|331.89|334.29|331.89|334.08|331.68|0
1649868530000|2022-04-13 16:48:50|334.41|332.01|334.41|332.01|334.51|332.11|334.41|332.01|0
1649868540000|2022-04-13 16:49:00|334.29|331.89|334.29|331.89|334.29|331.89|334.08|331.68|0
1649868550000|2022-04-13 16:49:10|334.51|332.11|334.95|332.55|334.95|332.55|334.51|332.11|0
1649868560000|2022-04-13 16:49:20|335.16|332.76|335.38|332.98|335.38|332.98|335.06|332.66|0
1649868570000|2022-04-13 16:49:30|335.6|333.2|335.6|333.2|335.6|333.2|335.38|332.98|0
1649868580000|2022-04-13 16:49:40|335.38|332.98|335.16|332.76|335.38|332.98|335.16|332.76|0
1649868590000|2022-04-13 16:49:50|335.49|333.09|335.16|332.76|335.49|333.09|335.16|332.76|0
1649868600000|2022-04-13 16:50:00|335.38|332.98|334.73|332.33|335.38|332.98|334.73|332.33|0
1649868610000|2022-04-13 16:50:10|334.95|332.55|334.73|332.33|334.95|332.55|334.73|332.33|0
1649868620000|2022-04-13 16:50:20|334.51|332.11|334.73|332.33|334.73|332.33|334.51|332.11|0
1649868630000|2022-04-13 16:50:30|334.95|332.55|335.38|332.98|335.38|332.98|334.95|332.55|0
1649868640000|2022-04-13 16:50:40|335.6|333.2|335.38|332.98|335.71|333.31|335.38|332.98|0
1649868650000|2022-04-13 16:50:50|335.6|333.2|335.38|332.98|335.82|333.42|335.38|332.98|0
1649868660000|2022-04-13 16:51:00|335.06|332.66|335.16|332.76|335.16|332.76|334.95|332.55|0
1649868670000|2022-04-13 16:51:10|334.95|332.55|334.73|332.33|334.95|332.55|334.73|332.33|0
1649868680000|2022-04-13 16:51:20|334.95|332.55|335.06|332.66|335.16|332.76|334.95|332.55|0
1649868690000|2022-04-13 16:51:30|335.16|332.76|334.95|332.55|335.16|332.76|334.95|332.55|0
1649868700000|2022-04-13 16:51:40|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1649868710000|2022-04-13 16:51:50|335.38|332.98|335.6|333.2|335.6|333.2|335.38|332.98|0
1649868720000|2022-04-13 16:52:00|335.38|332.98|335.49|333.09|335.6|333.2|335.38|332.98|0
1649868730000|2022-04-13 16:52:10|335.38|332.98|336.03|333.63|336.03|333.63|335.38|332.98|0
1649868740000|2022-04-13 16:52:20|335.82|333.42|336.03|333.63|336.03|333.63|335.82|333.42|0
1649868750000|2022-04-13 16:52:30|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1649868760000|2022-04-13 16:52:40|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1649868770000|2022-04-13 16:52:50|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1649868780000|2022-04-13 16:53:00|336.03|333.63|336.25|333.85|336.25|333.85|336.03|333.63|0
1649868790000|2022-04-13 16:53:10|336.36|333.96|336.47|334.07|336.47|334.07|336.25|333.85|0
1649868800000|2022-04-13 16:53:20|336.69|334.29|336.69|334.29|336.69|334.29|336.47|334.07|0
1649868810000|2022-04-13 16:53:30|336.9|334.5|337.12|334.72|337.12|334.72|336.9|334.5|0
1649868820000|2022-04-13 16:53:40|336.9|334.5|336.9|334.5|336.9|334.5|336.47|334.07|0
1649868830000|2022-04-13 16:53:50|336.47|334.07|335.69|333.29|336.58|334.18|335.69|333.29|0
1649868840000|2022-04-13 16:54:00|335.59|333.19|335.16|332.76|335.59|333.19|334.83|332.43|0
1649868850000|2022-04-13 16:54:10|335.38|332.98|335.69|333.29|335.69|333.29|335.16|332.76|0
1649868860000|2022-04-13 16:54:20|335.84|333.44|335.84|333.44|336.06|333.66|335.84|333.44|0
1649868870000|2022-04-13 16:54:30|335.62|333.22|335.62|333.22|335.62|333.22|335.41|333.01|0
1649868880000|2022-04-13 16:54:40|335.84|333.44|336.06|333.66|336.06|333.66|335.84|333.44|0
1649868890000|2022-04-13 16:54:50|336.28|333.88|335.96|333.56|336.28|333.88|335.96|333.56|0
1649868900000|2022-04-13 16:55:00|335.84|333.44|335.19|332.79|335.84|333.44|335.19|332.79|0
1649868910000|2022-04-13 16:55:10|335.41|333.01|335.3|332.9|335.41|333.01|335.3|332.9|0
1649868920000|2022-04-13 16:55:20|335.41|333.01|335.19|332.79|335.62|333.22|335.19|332.79|0
1649868930000|2022-04-13 16:55:30|335.41|333.01|335.3|332.9|335.41|333.01|335.19|332.79|0
1649868940000|2022-04-13 16:55:40|335.41|333.01|335.84|333.44|335.84|333.44|335.41|333.01|0
1649868950000|2022-04-13 16:55:50|335.52|333.12|335.62|333.22|335.74|333.34|335.52|333.12|0
1649868960000|2022-04-13 16:56:00|335.84|333.44|336.72|334.32|336.72|334.32|335.84|333.44|0
1649868970000|2022-04-13 16:56:10|336.06|333.66|336.61|334.21|336.61|334.21|336.06|333.66|0
1649868980000|2022-04-13 16:56:20|336.5|334.1|336.72|334.32|336.93|334.53|336.5|334.1|0
1649869000000|2022-04-13 16:56:40|336.5|334.1|336.28|333.88|336.5|334.1|336.28|333.88|0
1649869010000|2022-04-13 16:56:50|336.5|334.1|336.5|334.1|336.5|334.1|336.28|333.88|0
1649869020000|2022-04-13 16:57:00|336.72|334.32|337.37|334.97|337.37|334.97|336.5|334.1|0
1649869030000|2022-04-13 16:57:10|337.59|335.19|337.37|334.97|337.59|335.19|337.37|334.97|0
1649869040000|2022-04-13 16:57:20|337.59|335.19|337.59|335.19|337.59|335.19|337.37|334.97|0
1649869050000|2022-04-13 16:57:30|337.37|334.97|337.59|335.19|337.81|335.41|337.37|334.97|0
1649869060000|2022-04-13 16:57:40|337.81|335.41|337.59|335.19|337.81|335.41|337.59|335.19|0
1649869070000|2022-04-13 16:57:50|337.37|334.97|337.15|334.75|337.37|334.97|336.93|334.53|0
1649869080000|2022-04-13 16:58:00|337.37|334.97|336.71|334.31|337.37|334.97|336.71|334.31|0
1649869090000|2022-04-13 16:58:10|336.61|334.21|336.5|334.1|336.71|334.31|336.5|334.1|0
1649869100000|2022-04-13 16:58:20|336.71|334.31|336.93|334.53|336.93|334.53|336.71|334.31|0
1649869110000|2022-04-13 16:58:30|337.37|334.97|337.59|335.19|337.7|335.3|337.37|334.97|0
1649869120000|2022-04-13 16:58:40|337.81|335.41|338.03|335.63|338.03|335.63|337.81|335.41|0
1649869130000|2022-04-13 16:58:50|337.92|335.52|338.03|335.63|338.03|335.63|337.81|335.41|0
1649869140000|2022-04-13 16:59:00|338.46|336.06|337.59|335.19|338.46|336.06|337.59|335.19|0
1649869150000|2022-04-13 16:59:10|337.37|334.97|337.15|334.75|337.37|334.97|337.15|334.75|0
1649869160000|2022-04-13 16:59:20|337.37|334.97|338.24|335.84|338.24|335.84|337.37|334.97|0
1649869170000|2022-04-13 16:59:30|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1649869190000|2022-04-13 16:59:50|338.03|335.63|338.03|335.63|338.03|335.63|337.59|335.19|0
1649869200000|2022-04-13 17:00:00|337.59|335.19|338.03|335.63|338.03|335.63|337.59|335.19|0
1649869210000|2022-04-13 17:00:10|337.81|335.41|337.59|335.19|337.81|335.41|337.59|335.19|0
1649869220000|2022-04-13 17:00:20|337.81|335.41|337.81|335.41|337.81|335.41|337.81|335.41|0
1649869230000|2022-04-13 17:00:30|337.59|335.19|337.37|334.97|337.59|335.19|337.37|334.97|0
1649869240000|2022-04-13 17:00:40|337.15|334.75|336.93|334.53|337.15|334.75|336.93|334.53|0
1649869250000|2022-04-13 17:00:50|337.05|334.65|337.15|334.75|337.37|334.97|337.05|334.65|0
1649869260000|2022-04-13 17:01:00|336.93|334.53|336.93|334.53|337.15|334.75|336.93|334.53|0
1649869270000|2022-04-13 17:01:10|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1649869280000|2022-04-13 17:01:20|336.5|334.1|336.71|334.31|336.71|334.31|336.5|334.1|0
1649869290000|2022-04-13 17:01:30|337.15|334.75|336.93|334.53|337.37|334.97|336.93|334.53|0
1649869300000|2022-04-13 17:01:40|336.71|334.31|336.28|333.88|336.71|334.31|336.28|333.88|0
1649869310000|2022-04-13 17:01:50|336.06|333.66|336.5|334.1|336.5|334.1|336.06|333.66|0
1649869320000|2022-04-13 17:02:00|337.15|334.75|338.46|336.06|338.46|336.06|337.15|334.75|0
1649869330000|2022-04-13 17:02:10|337.92|335.52|337.48|335.08|338.02|335.62|337.48|335.08|0
1649869340000|2022-04-13 17:02:20|337.37|334.97|336.93|334.53|337.37|334.97|336.93|334.53|0
1649869350000|2022-04-13 17:02:30|337.05|334.65|336.06|333.66|337.05|334.65|336.06|333.66|0
1649869360000|2022-04-13 17:02:40|336.28|333.88|335.84|333.44|336.28|333.88|335.84|333.44|0
1649869370000|2022-04-13 17:02:50|335.62|333.22|335.4|333|335.62|333.22|335.4|333|0
1649869380000|2022-04-13 17:03:00|335.84|333.44|335.62|333.22|335.84|333.44|335.62|333.22|0
1649869390000|2022-04-13 17:03:10|335.52|333.12|334.75|332.35|335.52|333.12|334.75|332.35|0
1649869400000|2022-04-13 17:03:20|334.97|332.57|334.65|332.25|334.97|332.57|334.65|332.25|0
1649869410000|2022-04-13 17:03:30|334.75|332.35|334.97|332.57|334.97|332.57|334.75|332.35|0
1649869420000|2022-04-13 17:03:40|335.19|332.79|335.19|332.79|335.19|332.79|334.75|332.35|0
1649869430000|2022-04-13 17:03:50|335.4|333|335.19|332.79|335.62|333.22|335.19|332.79|0
1649869440000|2022-04-13 17:04:00|334.53|332.13|334.75|332.35|334.75|332.35|334.53|332.13|0
1649869450000|2022-04-13 17:04:10|334.65|332.25|334.75|332.35|334.97|332.57|334.65|332.25|0
1649869460000|2022-04-13 17:04:20|334.97|332.57|335.62|333.22|335.62|333.22|334.97|332.57|0
1649869470000|2022-04-13 17:04:30|335.84|333.44|335.74|333.34|336.06|333.66|335.74|333.34|0
1649869480000|2022-04-13 17:04:40|335.4|333|335.19|332.79|335.4|333|335.19|332.79|0
1649869490000|2022-04-13 17:04:50|335.4|333|335.84|333.44|335.84|333.44|335.4|333|0
1649869500000|2022-04-13 17:05:00|336.28|333.88|336.06|333.66|336.28|333.88|335.84|333.44|0
1649869510000|2022-04-13 17:05:10|336.28|333.88|335.52|333.12|336.28|333.88|335.52|333.12|0
1649869520000|2022-04-13 17:05:20|335.62|333.22|335.84|333.44|335.84|333.44|335.62|333.22|0
1649869530000|2022-04-13 17:05:30|335.73|333.33|336.17|333.77|336.28|333.88|335.73|333.33|0
1649869540000|2022-04-13 17:05:40|336.28|333.88|335.73|333.33|336.28|333.88|335.73|333.33|0
1649869550000|2022-04-13 17:05:50|335.62|333.22|335.19|332.79|335.62|333.22|335.19|332.79|0
1649869560000|2022-04-13 17:06:00|334.97|332.57|334.53|332.13|334.97|332.57|334.53|332.13|0
1649869570000|2022-04-13 17:06:10|334.75|332.35|335.19|332.79|335.4|333|334.75|332.35|0
1649869580000|2022-04-13 17:06:20|334.97|332.57|334.97|332.57|335.19|332.79|334.97|332.57|0
1649869590000|2022-04-13 17:06:30|334.53|332.13|334.75|332.35|334.75|332.35|334.53|332.13|0
1649869600000|2022-04-13 17:06:40|334.53|332.13|335.4|333|335.4|333|334.53|332.13|0
1649869610000|2022-04-13 17:06:50|336.06|333.66|336.28|333.88|336.28|333.88|336.06|333.66|0
1649869620000|2022-04-13 17:07:00|336.06|333.66|336.28|333.88|336.28|333.88|336.06|333.66|0
1649869630000|2022-04-13 17:07:10|336.06|333.66|335.18|332.78|336.06|333.66|335.18|332.78|0
1649869640000|2022-04-13 17:07:20|335.52|333.12|335.18|332.78|335.52|333.12|335.18|332.78|0
1649869650000|2022-04-13 17:07:30|335.52|333.12|335.4|333|335.52|333.12|335.4|333|0
1649869660000|2022-04-13 17:07:40|335.18|332.78|335.62|333.22|335.62|333.22|335.18|332.78|0
1649869670000|2022-04-13 17:07:50|335.52|333.12|335.73|333.33|335.84|333.44|335.52|333.12|0
1649869680000|2022-04-13 17:08:00|335.84|333.44|335.95|333.55|336.06|333.66|335.84|333.44|0
1649869690000|2022-04-13 17:08:10|335.62|333.22|335.84|333.44|335.84|333.44|335.4|333|0
1649869700000|2022-04-13 17:08:20|335.62|333.22|335.4|333|335.62|333.22|335.4|333|0
1649869710000|2022-04-13 17:08:30|335.18|332.78|335.3|332.9|335.3|332.9|335.18|332.78|0
1649869720000|2022-04-13 17:08:40|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1649869730000|2022-04-13 17:08:50|335.18|332.78|335.18|332.78|335.4|333|335.18|332.78|0
1649869740000|2022-04-13 17:09:00|335.4|333|335.4|333|335.62|333.22|335.3|332.9|0
1649869750000|2022-04-13 17:09:10|335.3|332.9|334.97|332.57|335.3|332.9|334.97|332.57|0
1649869760000|2022-04-13 17:09:20|335.18|332.78|334.53|332.13|335.18|332.78|334.53|332.13|0
1649869770000|2022-04-13 17:09:30|334.64|332.24|334.09|331.69|334.64|332.24|334.09|331.69|0
1649869780000|2022-04-13 17:09:40|333.88|331.48|334.31|331.91|334.31|331.91|333.88|331.48|0
1649869790000|2022-04-13 17:09:50|334.21|331.81|334.75|332.35|334.75|332.35|334.21|331.81|0
1649869800000|2022-04-13 17:10:00|334.97|332.57|334.97|332.57|334.97|332.57|334.75|332.35|0
1649869810000|2022-04-13 17:10:10|335.18|332.78|334.75|332.35|335.18|332.78|334.75|332.35|0
1649869820000|2022-04-13 17:10:20|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1649869830000|2022-04-13 17:10:30|335.18|332.78|335.08|332.68|335.18|332.78|335.08|332.68|0
1649869840000|2022-04-13 17:10:40|335.18|332.78|335.18|332.78|335.18|332.78|334.97|332.57|0
1649869850000|2022-04-13 17:10:50|334.97|332.57|334.31|331.91|334.97|332.57|334.31|331.91|0
1649869860000|2022-04-13 17:11:00|334.09|331.69|333.88|331.48|334.09|331.69|333.88|331.48|0
1649869870000|2022-04-13 17:11:10|334.09|331.69|333.01|330.61|334.09|331.69|333.01|330.61|0
1649869880000|2022-04-13 17:11:20|332.79|330.39|332.79|330.39|332.79|330.39|332.57|330.17|0
1649869890000|2022-04-13 17:11:30|332.57|330.17|332.57|330.17|332.57|330.17|331.92|329.52|0
1649869900000|2022-04-13 17:11:40|332.35|329.95|333.01|330.61|333.01|330.61|332.35|329.95|0
1649869910000|2022-04-13 17:11:50|332.79|330.39|333.01|330.61|333.01|330.61|332.79|330.39|0
1649869920000|2022-04-13 17:12:00|332.79|330.39|332.79|330.39|332.79|330.39|332.57|330.17|0
1649869930000|2022-04-13 17:12:10|332.57|330.17|332.79|330.39|332.79|330.39|332.57|330.17|0
1649869940000|2022-04-13 17:12:20|332.68|330.28|332.35|329.95|332.68|330.28|332.35|329.95|0
1649869950000|2022-04-13 17:12:30|332.14|329.74|331.92|329.52|332.14|329.74|331.92|329.52|0
1649869960000|2022-04-13 17:12:40|331.7|329.3|331.92|329.52|331.92|329.52|331.7|329.3|0
1649869970000|2022-04-13 17:12:50|331.48|329.08|331.7|329.3|331.7|329.3|331.48|329.08|0
1649869980000|2022-04-13 17:13:00|331.92|329.52|332.35|329.95|332.35|329.95|331.92|329.52|0
1649869990000|2022-04-13 17:13:10|332.57|330.17|332.79|330.39|332.79|330.39|332.57|330.17|0
1649870000000|2022-04-13 17:13:20|332.57|330.17|332.57|330.17|332.57|330.17|332.35|329.95|0
1649870010000|2022-04-13 17:13:30|332.14|329.74|332.35|329.95|332.57|330.17|332.14|329.74|0
1649870020000|2022-04-13 17:13:40|332.57|330.17|332.57|330.17|332.79|330.39|332.57|330.17|0
1649870030000|2022-04-13 17:13:50|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1649870040000|2022-04-13 17:14:00|333.01|330.61|333.44|331.04|333.44|331.04|333.01|330.61|0
1649870050000|2022-04-13 17:14:10|333.22|330.82|333.66|331.26|333.66|331.26|333.22|330.82|0
1649870060000|2022-04-13 17:14:20|333.88|331.48|334.09|331.69|334.09|331.69|333.88|331.48|0
1649870070000|2022-04-13 17:14:30|333.66|331.26|333.88|331.48|333.88|331.48|333.66|331.26|0
1649870080000|2022-04-13 17:14:40|334.09|331.69|333.88|331.48|334.09|331.69|333.66|331.26|0
1649870090000|2022-04-13 17:14:50|334.09|331.69|334.09|331.69|334.31|331.91|334.09|331.69|0
1649870100000|2022-04-13 17:15:00|334.31|331.91|334.53|332.13|334.53|332.13|334.31|331.91|0
1649870110000|2022-04-13 17:15:10|334.31|331.91|334.09|331.69|334.31|331.91|334.09|331.69|0
1649870120000|2022-04-13 17:15:20|333.66|331.26|334.09|331.69|334.09|331.69|333.66|331.26|0
1649870130000|2022-04-13 17:15:30|334.31|331.91|333.66|331.26|334.31|331.91|333.66|331.26|0
1649870140000|2022-04-13 17:15:40|333.88|331.48|334.09|331.69|334.09|331.69|333.88|331.48|0
1649870150000|2022-04-13 17:15:50|333.87|331.47|333.22|330.82|333.87|331.47|333.22|330.82|0
1649870160000|2022-04-13 17:16:00|333.44|331.04|333.44|331.04|333.44|331.04|333.22|330.82|0
1649870170000|2022-04-13 17:16:10|333.55|331.15|333.44|331.04|333.66|331.26|333.44|331.04|0
1649870180000|2022-04-13 17:16:20|333.66|331.26|333.55|331.15|333.66|331.26|333.55|331.15|0
1649870190000|2022-04-13 17:16:30|333.66|331.26|333.22|330.82|333.66|331.26|333.22|330.82|0
1649870200000|2022-04-13 17:16:40|333.44|331.04|333.22|330.82|333.44|331.04|333.22|330.82|0
1649870210000|2022-04-13 17:16:50|333.44|331.04|333.33|330.93|333.44|331.04|333.33|330.93|0
1649870220000|2022-04-13 17:17:00|333|330.6|333.44|331.04|333.44|331.04|333|330.6|0
1649870240000|2022-04-13 17:17:20|333.12|330.72|333.44|331.04|333.66|331.26|333.12|330.72|0
1649870250000|2022-04-13 17:17:30|333.22|330.82|333.66|331.26|333.66|331.26|333.22|330.82|0
1649870260000|2022-04-13 17:17:40|333.44|331.04|333.87|331.47|333.87|331.47|333.44|331.04|0
1649870270000|2022-04-13 17:17:50|334.31|331.91|333.87|331.47|334.31|331.91|333.87|331.47|0
1649870280000|2022-04-13 17:18:00|333.66|331.26|333.66|331.26|333.87|331.47|333.66|331.26|0
1649870290000|2022-04-13 17:18:10|333.87|331.47|333.87|331.47|334.09|331.69|333.87|331.47|0
1649870300000|2022-04-13 17:18:20|333.99|331.59|333.87|331.47|334.09|331.69|333.87|331.47|0
1649870310000|2022-04-13 17:18:30|333.99|331.59|333.66|331.26|333.99|331.59|333.66|331.26|0
1649870320000|2022-04-13 17:18:40|333.44|331.04|333.44|331.04|333.44|331.04|333.44|331.04|0
1649870330000|2022-04-13 17:18:50|333|330.6|333|330.6|333|330.6|333|330.6|0
1649870340000|2022-04-13 17:19:00|333.22|330.82|333|330.6|333.22|330.82|333|330.6|0
1649870350000|2022-04-13 17:19:10|333.22|330.82|333.22|330.82|333.22|330.82|333|330.6|0
1649870360000|2022-04-13 17:19:20|333.44|331.04|333.22|330.82|333.44|331.04|333.22|330.82|0
1649870370000|2022-04-13 17:19:30|333.44|331.04|333.87|331.47|333.87|331.47|333.44|331.04|0
1649870380000|2022-04-13 17:19:40|333.99|331.59|334.09|331.69|334.31|331.91|333.99|331.59|0
1649870390000|2022-04-13 17:19:50|334.31|331.91|334.09|331.69|334.31|331.91|334.09|331.69|0
1649870400000|2022-04-13 17:20:00|333.66|331.26|333.44|331.04|333.66|331.26|333.44|331.04|0
1649870410000|2022-04-13 17:20:10|333.22|330.82|333.22|330.82|333.44|331.04|333.22|330.82|0
1649870420000|2022-04-13 17:20:20|333.66|331.26|333.22|330.82|333.66|331.26|333.22|330.82|0
1649870430000|2022-04-13 17:20:30|333|330.6|333.22|330.82|333.22|330.82|333|330.6|0
1649870440000|2022-04-13 17:20:40|333|330.6|333.22|330.82|333.44|331.04|333|330.6|0
1649870450000|2022-04-13 17:20:50|333.44|331.04|333.44|331.04|333.66|331.26|333.22|330.82|0
1649870460000|2022-04-13 17:21:00|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1649870470000|2022-04-13 17:21:10|333.44|331.04|333.66|331.26|333.66|331.26|333.44|331.04|0
1649870480000|2022-04-13 17:21:20|333.44|331.04|333|330.6|333.44|331.04|333|330.6|0
1649870490000|2022-04-13 17:21:30|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1649870500000|2022-04-13 17:21:40|333|330.6|332.9|330.5|333|330.6|332.9|330.5|0
1649870510000|2022-04-13 17:21:50|332.79|330.39|332.57|330.17|332.79|330.39|332.57|330.17|0
1649870520000|2022-04-13 17:22:00|332.9|330.5|333|330.6|333|330.6|332.79|330.39|0
1649870530000|2022-04-13 17:22:10|333.22|330.82|333.12|330.72|333.22|330.82|333.12|330.72|0
1649870540000|2022-04-13 17:22:20|333|330.6|333|330.6|333.22|330.82|333|330.6|0
1649870550000|2022-04-13 17:22:30|333.22|330.82|333.44|331.04|333.44|331.04|333.22|330.82|0
1649870560000|2022-04-13 17:22:40|333|330.6|333|330.6|333.22|330.82|333|330.6|0
1649870570000|2022-04-13 17:22:50|333.22|330.82|333.22|330.82|333.33|330.93|333.22|330.82|0
1649870580000|2022-04-13 17:23:00|333|330.6|332.57|330.17|333|330.6|332.57|330.17|0
1649870590000|2022-04-13 17:23:10|332.68|330.28|332.78|330.38|332.78|330.38|332.68|330.28|0
1649870600000|2022-04-13 17:23:20|332.57|330.17|332.78|330.38|332.78|330.38|332.57|330.17|0
1649870610000|2022-04-13 17:23:30|333.22|330.82|333|330.6|333.22|330.82|333|330.6|0
1649870620000|2022-04-13 17:23:40|332.78|330.38|332.57|330.17|332.78|330.38|332.57|330.17|0
1649870630000|2022-04-13 17:23:50|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1649870640000|2022-04-13 17:24:00|331.91|329.51|331.38|328.98|331.91|329.51|331.26|328.86|0
1649870650000|2022-04-13 17:24:10|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1649870660000|2022-04-13 17:24:20|331.26|328.86|331.48|329.08|331.48|329.08|331.26|328.86|0
1649870670000|2022-04-13 17:24:30|331.7|329.3|332.57|330.17|332.57|330.17|331.7|329.3|0
1649870680000|2022-04-13 17:24:40|332.78|330.38|332.57|330.17|332.78|330.38|332.57|330.17|0
1649870690000|2022-04-13 17:24:50|332.78|330.38|332.78|330.38|333.22|330.82|332.78|330.38|0
1649870700000|2022-04-13 17:25:00|333.22|330.82|333.22|330.82|333.22|330.82|333|330.6|0
1649870710000|2022-04-13 17:25:10|333.44|331.04|333.87|331.47|333.87|331.47|333.44|331.04|0
1649870720000|2022-04-13 17:25:20|333.65|331.25|333.65|331.25|333.87|331.47|333.65|331.25|0
1649870730000|2022-04-13 17:25:30|333.87|331.47|334.09|331.69|334.09|331.69|333.87|331.47|0
1649870740000|2022-04-13 17:25:40|334.31|331.91|334.96|332.56|334.96|332.56|334.31|331.91|0
1649870750000|2022-04-13 17:25:50|334.74|332.34|334.96|332.56|334.96|332.56|334.64|332.24|0
1649870760000|2022-04-13 17:26:00|335.83|333.43|335.62|333.22|335.83|333.43|335.4|333|0
1649870770000|2022-04-13 17:26:10|335.18|332.78|335.62|333.22|335.62|333.22|335.18|332.78|0
1649870780000|2022-04-13 17:26:20|335.83|333.43|335.83|333.43|335.83|333.43|335.83|333.43|0
1649870790000|2022-04-13 17:26:30|335.62|333.22|335.4|333|335.62|333.22|335.07|332.67|0
1649870800000|2022-04-13 17:26:40|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1649870810000|2022-04-13 17:26:50|336.27|333.87|336.05|333.65|336.27|333.87|336.05|333.65|0
1649870820000|2022-04-13 17:27:00|336.27|333.87|336.05|333.65|336.27|333.87|336.05|333.65|0
1649870830000|2022-04-13 17:27:10|336.16|333.76|336.05|333.65|336.16|333.76|336.05|333.65|0
1649870840000|2022-04-13 17:27:20|335.83|333.43|335.18|332.78|335.83|333.43|335.18|332.78|0
1649870850000|2022-04-13 17:27:30|335.62|333.22|335.61|333.21|335.62|333.22|335.4|333|0
1649870860000|2022-04-13 17:27:40|335.83|333.43|335.83|333.43|335.83|333.43|335.61|333.21|0
1649870870000|2022-04-13 17:27:50|336.05|333.65|336.05|333.65|336.27|333.87|336.05|333.65|0
1649870880000|2022-04-13 17:28:00|335.83|333.43|336.27|333.87|336.27|333.87|335.83|333.43|0
1649870890000|2022-04-13 17:28:10|336.49|334.09|336.05|333.65|336.49|334.09|336.05|333.65|0
1649870900000|2022-04-13 17:28:20|335.83|333.43|335.61|333.21|335.83|333.43|335.18|332.78|0
1649870910000|2022-04-13 17:28:30|335.4|333|335.4|333|335.4|333|334.96|332.56|0
1649870920000|2022-04-13 17:28:40|335.61|333.21|336.05|333.65|336.05|333.65|335.61|333.21|0
1649870930000|2022-04-13 17:28:50|336.27|333.87|336.05|333.65|336.27|333.87|335.95|333.55|0
1649870940000|2022-04-13 17:29:00|335.83|333.43|335.83|333.43|335.83|333.43|335.61|333.21|0
1649870950000|2022-04-13 17:29:10|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1649870960000|2022-04-13 17:29:20|335.4|333|334.96|332.56|335.4|333|334.96|332.56|0
1649870970000|2022-04-13 17:29:30|335.07|332.67|335.18|332.78|335.18|332.78|334.96|332.56|0
1649870980000|2022-04-13 17:29:40|335.4|333|335.61|333.21|335.61|333.21|335.4|333|0
1649870990000|2022-04-13 17:29:50|335.51|333.11|335.18|332.78|335.61|333.21|335.18|332.78|0
1649871000000|2022-04-13 17:30:00|335.4|333|335.18|332.78|335.4|333|334.74|332.34|0
1649871010000|2022-04-13 17:30:10|335.4|333|335.18|332.78|335.4|333|335.18|332.78|0
1649871020000|2022-04-13 17:30:20|334.96|332.56|335.83|333.43|335.83|333.43|334.96|332.56|0
1649871030000|2022-04-13 17:30:30|335.61|333.21|335.29|332.89|335.61|333.21|335.29|332.89|0
1649871040000|2022-04-13 17:30:40|335.4|333|335.18|332.78|335.4|333|335.18|332.78|0
1649871050000|2022-04-13 17:30:50|334.96|332.56|335.4|333|335.4|333|334.96|332.56|0
1649871060000|2022-04-13 17:31:00|335.61|333.21|336.05|333.65|336.05|333.65|335.61|333.21|0
1649871070000|2022-04-13 17:31:10|336.27|333.87|336.71|334.31|336.71|334.31|336.27|333.87|0
1649871080000|2022-04-13 17:31:20|336.49|334.09|336.49|334.09|336.49|334.09|336.27|333.87|0
1649871090000|2022-04-13 17:31:30|336.27|333.87|336.16|333.76|336.27|333.87|336.05|333.65|0
1649871100000|2022-04-13 17:31:40|336.27|333.87|336.05|333.65|336.49|334.09|336.05|333.65|0
1649871110000|2022-04-13 17:31:50|336.27|333.87|336.16|333.76|336.27|333.87|336.05|333.65|0
1649871120000|2022-04-13 17:32:00|336.05|333.65|336.05|333.65|336.27|333.87|336.05|333.65|0
1649871130000|2022-04-13 17:32:10|336.27|333.87|335.83|333.43|336.27|333.87|335.83|333.43|0
1649871140000|2022-04-13 17:32:20|335.61|333.21|336.05|333.65|336.05|333.65|335.61|333.21|0
1649871150000|2022-04-13 17:32:30|336.16|333.76|336.05|333.65|336.27|333.87|336.05|333.65|0
1649871160000|2022-04-13 17:32:40|336.27|333.87|335.83|333.43|336.27|333.87|335.83|333.43|0
1649871170000|2022-04-13 17:32:50|336.05|333.65|336.7|334.3|336.7|334.3|336.05|333.65|0
1649871180000|2022-04-13 17:33:00|336.92|334.52|337.14|334.74|337.36|334.96|336.92|334.52|0
1649871190000|2022-04-13 17:33:10|337.26|334.86|337.8|335.4|337.8|335.4|337.26|334.86|0
1649871200000|2022-04-13 17:33:20|338.02|335.62|337.8|335.4|338.02|335.62|337.8|335.4|0
1649871210000|2022-04-13 17:33:30|337.58|335.18|337.58|335.18|337.8|335.4|337.58|335.18|0
1649871220000|2022-04-13 17:33:40|338.02|335.62|337.8|335.4|338.02|335.62|337.58|335.18|0
1649871230000|2022-04-13 17:33:50|338.23|335.83|337.8|335.4|338.23|335.83|337.8|335.4|0
1649871240000|2022-04-13 17:34:00|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1649871250000|2022-04-13 17:34:10|338.02|335.62|338.45|336.05|338.45|336.05|338.02|335.62|0
1649871260000|2022-04-13 17:34:20|338.67|336.27|339.11|336.71|339.11|336.71|338.45|336.05|0
1649871270000|2022-04-13 17:34:30|338.89|336.49|338.23|335.83|338.89|336.49|338.23|335.83|0
1649871280000|2022-04-13 17:34:40|338.45|336.05|339.11|336.71|339.11|336.71|338.45|336.05|0
1649871290000|2022-04-13 17:34:50|338.89|336.49|338.89|336.49|338.89|336.49|338.67|336.27|0
1649871300000|2022-04-13 17:35:00|338.45|336.05|338.45|336.05|338.67|336.27|338.45|336.05|0
1649871310000|2022-04-13 17:35:10|338.67|336.27|339.33|336.93|339.33|336.93|338.67|336.27|0
1649871320000|2022-04-13 17:35:20|339.11|336.71|339.55|337.15|339.55|337.15|339.11|336.71|0
1649871330000|2022-04-13 17:35:30|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1649871340000|2022-04-13 17:35:40|339.11|336.71|339.11|336.71|339.11|336.71|338.89|336.49|0
1649871350000|2022-04-13 17:35:50|339.33|336.93|339.55|337.15|339.55|337.15|339.33|336.93|0
1649871360000|2022-04-13 17:36:00|339.66|337.26|339.77|337.37|340.2|337.8|339.55|337.15|0
1649871370000|2022-04-13 17:36:10|339.99|337.59|341.3|338.9|341.3|338.9|339.99|337.59|0
1649871380000|2022-04-13 17:36:20|341.52|339.12|341.08|338.68|341.52|339.12|341.08|338.68|0
1649871390000|2022-04-13 17:36:30|340.98|338.58|340.64|338.24|340.98|338.58|340.64|338.24|0
1649871400000|2022-04-13 17:36:40|340.42|338.02|340.98|338.58|340.98|338.58|340.42|338.02|0
1649871410000|2022-04-13 17:36:50|341.08|338.68|340.86|338.46|341.08|338.68|340.86|338.46|0
1649871420000|2022-04-13 17:37:00|341.08|338.68|340.86|338.46|341.08|338.68|340.86|338.46|0
1649871430000|2022-04-13 17:37:10|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1649871440000|2022-04-13 17:37:20|341.3|338.9|341.74|339.34|341.74|339.34|341.2|338.8|0
1649871450000|2022-04-13 17:37:30|341.52|339.12|341.74|339.34|341.74|339.34|341.52|339.12|0
1649871460000|2022-04-13 17:37:40|341.08|338.68|340.86|338.46|341.08|338.68|340.76|338.36|0
1649871470000|2022-04-13 17:37:50|340.64|338.24|340.86|338.46|340.86|338.46|340.64|338.24|0
1649871480000|2022-04-13 17:38:00|340.76|338.36|340.64|338.24|340.86|338.46|340.64|338.24|0
1649871490000|2022-04-13 17:38:10|340.42|338.02|340.2|337.8|340.42|338.02|340.2|337.8|0
1649871500000|2022-04-13 17:38:20|340.32|337.92|340.2|337.8|340.32|337.92|340.2|337.8|0
1649871510000|2022-04-13 17:38:30|340.42|338.02|340.2|337.8|340.42|338.02|340.2|337.8|0
1649871520000|2022-04-13 17:38:40|340.32|337.92|340.2|337.8|340.32|337.92|340.2|337.8|0
1649871530000|2022-04-13 17:38:50|340.42|338.02|340.32|337.92|340.42|338.02|340.32|337.92|0
1649871540000|2022-04-13 17:39:00|340.2|337.8|340.42|338.02|340.42|338.02|340.2|337.8|0
1649871550000|2022-04-13 17:39:10|340.54|338.14|340.64|338.24|340.86|338.46|340.42|338.02|0
1649871560000|2022-04-13 17:39:20|340.54|338.14|340.64|338.24|340.64|338.24|340.42|338.02|0
1649871570000|2022-04-13 17:39:30|340.42|338.02|340.2|337.8|340.64|338.24|340.2|337.8|0
1649871580000|2022-04-13 17:39:40|340.42|338.02|340.42|338.02|340.42|338.02|340.42|338.02|0
1649871590000|2022-04-13 17:39:50|340.32|337.92|340.32|337.92|340.54|338.14|340.32|337.92|0
1649871600000|2022-04-13 17:40:00|340.42|338.02|340.42|338.02|340.42|338.02|339.98|337.58|0
1649871610000|2022-04-13 17:40:10|340.64|338.24|341.08|338.68|341.08|338.68|340.42|338.02|0
1649871620000|2022-04-13 17:40:20|340.86|338.46|340.64|338.24|340.86|338.46|340.64|338.24|0
1649871630000|2022-04-13 17:40:30|340.42|338.02|340.54|338.14|340.86|338.46|340.42|338.02|0
1649871640000|2022-04-13 17:40:40|340.64|338.24|340.2|337.8|340.64|338.24|340.2|337.8|0
1649871650000|2022-04-13 17:40:50|340.42|338.02|340.2|337.8|340.42|338.02|340.2|337.8|0
1649871660000|2022-04-13 17:41:00|339.98|337.58|340.86|338.46|340.86|338.46|339.98|337.58|0
1649871670000|2022-04-13 17:41:10|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1649871680000|2022-04-13 17:41:20|340.86|338.46|341.3|338.9|341.3|338.9|340.86|338.46|0
1649871690000|2022-04-13 17:41:30|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1649871700000|2022-04-13 17:41:40|341.08|338.68|340.86|338.46|341.08|338.68|340.86|338.46|0
1649871710000|2022-04-13 17:41:50|341.08|338.68|340.76|338.36|341.08|338.68|340.76|338.36|0
1649871720000|2022-04-13 17:42:00|340.64|338.24|340.86|338.46|340.86|338.46|340.64|338.24|0
1649871730000|2022-04-13 17:42:10|341.08|338.68|341.3|338.9|341.3|338.9|341.08|338.68|0
1649871740000|2022-04-13 17:42:20|341.08|338.68|341.19|338.79|341.19|338.79|341.08|338.68|0
1649871750000|2022-04-13 17:42:30|341.08|338.68|340.86|338.46|341.08|338.68|340.86|338.46|0
1649871760000|2022-04-13 17:42:40|340.64|338.24|340.64|338.24|340.64|338.24|340.54|338.14|0
1649871770000|2022-04-13 17:42:50|340.86|338.46|340.86|338.46|341.08|338.68|340.86|338.46|0
1649871780000|2022-04-13 17:43:00|340.64|338.24|340.64|338.24|340.86|338.46|340.64|338.24|0
1649871790000|2022-04-13 17:43:10|340.86|338.46|340.64|338.24|340.86|338.46|340.64|338.24|0
1649871800000|2022-04-13 17:43:20|340.75|338.35|340.64|338.24|340.86|338.46|340.64|338.24|0
1649871810000|2022-04-13 17:43:30|340.86|338.46|341.08|338.68|341.08|338.68|340.86|338.46|0
1649871820000|2022-04-13 17:43:40|340.86|338.46|341.08|338.68|341.19|338.79|340.86|338.46|0
1649871830000|2022-04-13 17:43:50|341.3|338.9|340.86|338.46|341.3|338.9|340.86|338.46|0
1649871840000|2022-04-13 17:44:00|340.2|337.8|340.54|338.14|340.54|338.14|340.2|337.8|0
1649871850000|2022-04-13 17:44:10|340.64|338.24|340.42|338.02|340.86|338.46|340.42|338.02|0
1649871860000|2022-04-13 17:44:20|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1649871870000|2022-04-13 17:44:30|340.42|338.02|340.54|338.14|340.64|338.24|340.42|338.02|0
1649871880000|2022-04-13 17:44:40|340.64|338.24|340.64|338.24|340.64|338.24|340.53|338.13|0
1649871890000|2022-04-13 17:44:50|340.86|338.46|340.53|338.13|340.86|338.46|340.53|338.13|0
1649871900000|2022-04-13 17:45:00|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1649871910000|2022-04-13 17:45:10|340.86|338.46|340.64|338.24|340.86|338.46|340.64|338.24|0
1649871920000|2022-04-13 17:45:20|340.42|338.02|340.2|337.8|340.42|338.02|340.2|337.8|0
1649871930000|2022-04-13 17:45:30|340.42|338.02|340.64|338.24|340.64|338.24|340.42|338.02|0
1649871940000|2022-04-13 17:45:40|340.75|338.35|340.2|337.8|340.75|338.35|340.2|337.8|0
1649871950000|2022-04-13 17:45:50|339.98|337.58|339.98|337.58|339.98|337.58|339.98|337.58|0
1649871960000|2022-04-13 17:46:00|340.1|337.7|340.2|337.8|340.2|337.8|340.1|337.7|0
1649871970000|2022-04-13 17:46:10|339.76|337.36|339.33|336.93|339.76|337.36|339.33|336.93|0
1649871980000|2022-04-13 17:46:20|339.54|337.14|339.76|337.36|339.76|337.36|339.32|336.92|0
1649872000000|2022-04-13 17:46:40|339.98|337.58|340.1|337.7|340.2|337.8|339.98|337.58|0
1649872010000|2022-04-13 17:46:50|339.98|337.58|340.2|337.8|340.42|338.02|339.98|337.58|0
1649872020000|2022-04-13 17:47:00|340.42|338.02|341.08|338.68|341.08|338.68|340.42|338.02|0
1649872030000|2022-04-13 17:47:10|341.3|338.9|341.08|338.68|341.3|338.9|340.86|338.46|0
1649872040000|2022-04-13 17:47:20|340.86|338.46|341.74|339.34|341.74|339.34|340.86|338.46|0
1649872050000|2022-04-13 17:47:30|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1649872060000|2022-04-13 17:47:40|341.74|339.34|341.08|338.68|341.96|339.56|341.08|338.68|0
1649872070000|2022-04-13 17:47:50|341.3|338.9|341.52|339.12|341.52|339.12|341.3|338.9|0
1649872080000|2022-04-13 17:48:00|341.74|339.34|341.74|339.34|341.74|339.34|341.52|339.12|0
1649872090000|2022-04-13 17:48:10|341.52|339.12|341.3|338.9|341.74|339.34|341.3|338.9|0
1649872100000|2022-04-13 17:48:20|341.52|339.12|341.63|339.23|341.63|339.23|341.52|339.12|0
1649872110000|2022-04-13 17:48:30|341.52|339.12|341.3|338.9|341.74|339.34|341.3|338.9|0
1649872120000|2022-04-13 17:48:40|341.74|339.34|341.63|339.23|341.74|339.34|341.52|339.12|0
1649872130000|2022-04-13 17:48:50|341.52|339.12|341.08|338.68|341.52|339.12|341.08|338.68|0
1649872140000|2022-04-13 17:49:00|341.3|338.9|340.86|338.46|341.3|338.9|340.86|338.46|0
1649872150000|2022-04-13 17:49:10|341.3|338.9|340.75|338.35|341.3|338.9|340.64|338.24|0
1649872160000|2022-04-13 17:49:20|340.86|338.46|340.64|338.24|340.86|338.46|340.42|338.02|0
1649872170000|2022-04-13 17:49:30|340.86|338.46|340.86|338.46|340.86|338.46|340.64|338.24|0
1649872180000|2022-04-13 17:49:40|340.64|338.24|340.42|338.02|340.64|338.24|340.42|338.02|0
1649872190000|2022-04-13 17:49:50|340.2|337.8|340.2|337.8|340.31|337.91|340.2|337.8|0
1649872200000|2022-04-13 17:50:00|340.42|338.02|340.2|337.8|340.42|338.02|340.2|337.8|0
1649872210000|2022-04-13 17:50:10|340.64|338.24|340.86|338.46|340.86|338.46|340.42|338.02|0
1649872220000|2022-04-13 17:50:20|341.3|338.9|341.3|338.9|341.3|338.9|341.3|338.9|0
1649872230000|2022-04-13 17:50:30|341.52|339.12|341.52|339.12|341.52|339.12|341.3|338.9|0
1649872240000|2022-04-13 17:50:40|341.3|338.9|341.3|338.9|341.3|338.9|341.08|338.68|0
1649872250000|2022-04-13 17:50:50|341.08|338.68|340.42|338.02|341.08|338.68|340.42|338.02|0
1649872260000|2022-04-13 17:51:00|340.64|338.24|341.3|338.9|341.3|338.9|340.64|338.24|0
1649872270000|2022-04-13 17:51:10|341.08|338.68|340.42|338.02|341.08|338.68|340.42|338.02|0
1649872280000|2022-04-13 17:51:20|340.31|337.91|340.2|337.8|340.42|338.02|340.2|337.8|0
1649872290000|2022-04-13 17:51:30|340.31|337.91|340.42|338.02|340.42|338.02|340.2|337.8|0
1649872310000|2022-04-13 17:51:50|340.2|337.8|340.86|338.46|341.08|338.68|340.2|337.8|0
1649872320000|2022-04-13 17:52:00|340.64|338.24|341.3|338.9|341.3|338.9|340.64|338.24|0
1649872330000|2022-04-13 17:52:10|341.52|339.12|341.08|338.68|341.52|339.12|341.08|338.68|0
1649872340000|2022-04-13 17:52:20|340.86|338.46|341.52|339.12|341.52|339.12|340.86|338.46|0
1649872350000|2022-04-13 17:52:30|341.95|339.55|341.85|339.45|341.95|339.55|341.73|339.33|0
1649872360000|2022-04-13 17:52:40|341.95|339.55|341.73|339.33|341.95|339.55|341.73|339.33|0
1649872370000|2022-04-13 17:52:50|341.63|339.23|341.3|338.9|341.63|339.23|341.3|338.9|0
1649872380000|2022-04-13 17:53:00|341.08|338.68|341.3|338.9|341.3|338.9|341.08|338.68|0
1649872390000|2022-04-13 17:53:10|341.08|338.68|341.08|338.68|341.3|338.9|340.86|338.46|0
1649872400000|2022-04-13 17:53:20|341.3|338.9|342.07|339.67|342.07|339.67|341.3|338.9|0
1649872410000|2022-04-13 17:53:30|342.17|339.77|342.39|339.99|342.61|340.21|342.17|339.77|0
1649872420000|2022-04-13 17:53:40|342.07|339.67|341.52|339.12|342.07|339.67|341.52|339.12|0
1649872430000|2022-04-13 17:53:50|341.73|339.33|341.95|339.55|341.95|339.55|341.73|339.33|0
1649872440000|2022-04-13 17:54:00|342.17|339.77|342.17|339.77|342.39|339.99|342.17|339.77|0
1649872450000|2022-04-13 17:54:10|341.95|339.55|341.73|339.33|341.95|339.55|341.73|339.33|0
1649872460000|2022-04-13 17:54:20|341.51|339.11|341.73|339.33|341.73|339.33|341.51|339.11|0
1649872470000|2022-04-13 17:54:30|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1649872480000|2022-04-13 17:54:40|341.95|339.55|341.73|339.33|341.95|339.55|341.73|339.33|0
1649872490000|2022-04-13 17:54:50|342.17|339.77|341.95|339.55|342.17|339.77|341.95|339.55|0
1649872500000|2022-04-13 17:55:00|341.73|339.33|341.85|339.45|341.85|339.45|341.73|339.33|0
1649872510000|2022-04-13 17:55:10|341.51|339.11|341.95|339.55|341.95|339.55|341.51|339.11|0
1649872520000|2022-04-13 17:55:20|341.73|339.33|341.73|339.33|341.73|339.33|341.51|339.11|0
1649872530000|2022-04-13 17:55:30|341.51|339.11|341.51|339.11|341.51|339.11|341.3|338.9|0
1649872540000|2022-04-13 17:55:40|341.85|339.45|341.51|339.11|341.95|339.55|341.51|339.11|0
1649872550000|2022-04-13 17:55:50|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1649872560000|2022-04-13 17:56:00|341.95|339.55|341.85|339.45|341.95|339.55|341.73|339.33|0
1649872570000|2022-04-13 17:56:10|341.73|339.33|341.51|339.11|341.95|339.55|341.51|339.11|0
1649872580000|2022-04-13 17:56:20|341.95|339.55|342.07|339.67|342.17|339.77|341.85|339.45|0
1649872590000|2022-04-13 17:56:30|342.17|339.77|341.95|339.55|342.17|339.77|341.73|339.33|0
1649872600000|2022-04-13 17:56:40|342.17|339.77|342.39|339.99|342.39|339.99|342.17|339.77|0
1649872610000|2022-04-13 17:56:50|342.17|339.77|342.17|339.77|342.17|339.77|341.95|339.55|0
1649872620000|2022-04-13 17:57:00|342.39|339.99|342.29|339.89|342.39|339.99|342.17|339.77|0
1649872630000|2022-04-13 17:57:10|341.95|339.55|341.51|339.11|341.95|339.55|341.51|339.11|0
1649872640000|2022-04-13 17:57:20|341.63|339.23|341.51|339.11|341.73|339.33|341.51|339.11|0
1649872650000|2022-04-13 17:57:30|341.29|338.89|341.95|339.55|341.95|339.55|341.29|338.89|0
1649872660000|2022-04-13 17:57:40|341.63|339.23|341.51|339.11|341.63|339.23|341.51|339.11|0
1649872670000|2022-04-13 17:57:50|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1649872680000|2022-04-13 17:58:00|341.51|339.11|340.64|338.24|341.51|339.11|340.64|338.24|0
1649872690000|2022-04-13 17:58:10|340.86|338.46|340.64|338.24|340.86|338.46|340.64|338.24|0
1649872700000|2022-04-13 17:58:20|340.2|337.8|339.98|337.58|340.2|337.8|339.98|337.58|0
1649872710000|2022-04-13 17:58:30|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1649872720000|2022-04-13 17:58:40|340.09|337.69|340.42|338.02|340.42|338.02|340.09|337.69|0
1649872730000|2022-04-13 17:58:50|340.31|337.91|340.42|338.02|340.42|338.02|340.31|337.91|0
1649872740000|2022-04-13 17:59:00|340.2|337.8|339.32|336.92|340.2|337.8|339.32|336.92|0
1649872750000|2022-04-13 17:59:10|339.1|336.7|339.1|336.7|339.22|336.82|339.1|336.7|0
1649872760000|2022-04-13 17:59:20|338.88|336.48|339.1|336.7|339.1|336.7|338.88|336.48|0
1649872770000|2022-04-13 17:59:30|339|336.6|339.1|336.7|339.1|336.7|338.88|336.48|0
1649872780000|2022-04-13 17:59:40|338.88|336.48|338.66|336.26|338.88|336.48|338.66|336.26|0
1649872790000|2022-04-13 17:59:50|338.45|336.05|338.23|335.83|338.66|336.26|338.23|335.83|0
1649872800000|2022-04-13 18:00:00|338.12|335.72|338.88|336.48|338.88|336.48|338.12|335.72|0
1649872810000|2022-04-13 18:00:10|339.76|337.36|339.54|337.14|339.76|337.36|339.54|337.14|0
1649872820000|2022-04-13 18:00:20|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1649872830000|2022-04-13 18:00:30|339.54|337.14|339.76|337.36|339.76|337.36|339.54|337.14|0
1649872840000|2022-04-13 18:00:40|339.32|336.92|338.88|336.48|339.32|336.92|338.88|336.48|0
1649872850000|2022-04-13 18:00:50|338.56|336.16|339.1|336.7|339.32|336.92|338.56|336.16|0
1649872860000|2022-04-13 18:01:00|339.32|336.92|338.88|336.48|339.54|337.14|338.88|336.48|0
1649872870000|2022-04-13 18:01:10|338.78|336.38|338.23|335.83|338.78|336.38|338.23|335.83|0
1649872880000|2022-04-13 18:01:20|338.01|335.61|338.45|336.05|338.45|336.05|338.01|335.61|0
1649872890000|2022-04-13 18:01:30|338.66|336.26|338.88|336.48|338.88|336.48|338.66|336.26|0
1649872900000|2022-04-13 18:01:40|338.66|336.26|339.1|336.7|339.1|336.7|338.66|336.26|0
1649872910000|2022-04-13 18:01:50|338.88|336.48|338.88|336.48|338.88|336.48|338.66|336.26|0
1649872920000|2022-04-13 18:02:00|339.1|336.7|339.1|336.7|339.32|336.92|339.1|336.7|0
1649872930000|2022-04-13 18:02:10|338.88|336.48|338.66|336.26|338.88|336.48|338.66|336.26|0
1649872940000|2022-04-13 18:02:20|338.44|336.04|338.66|336.26|338.66|336.26|338.44|336.04|0
1649872950000|2022-04-13 18:02:30|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1649872960000|2022-04-13 18:02:40|338.66|336.26|339.1|336.7|339.1|336.7|338.66|336.26|0
1649872970000|2022-04-13 18:02:50|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1649872980000|2022-04-13 18:03:00|339.54|337.14|339.76|337.36|339.76|337.36|339.54|337.14|0
1649872990000|2022-04-13 18:03:10|339.98|337.58|339.1|336.7|339.98|337.58|339.1|336.7|0
1649873000000|2022-04-13 18:03:20|338.88|336.48|338.88|336.48|338.88|336.48|338.88|336.48|0
1649873010000|2022-04-13 18:03:30|338.44|336.04|337.79|335.39|338.44|336.04|337.79|335.39|0
1649873020000|2022-04-13 18:03:40|338.01|335.61|338.66|336.26|338.66|336.26|338.01|335.61|0
1649873030000|2022-04-13 18:03:50|338.88|336.48|339.32|336.92|339.32|336.92|338.88|336.48|0
1649873040000|2022-04-13 18:04:00|339.1|336.7|339.54|337.14|339.76|337.36|339.1|336.7|0
1649873050000|2022-04-13 18:04:10|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1649873060000|2022-04-13 18:04:20|339.32|336.92|339.32|336.92|339.54|337.14|339.32|336.92|0
1649873070000|2022-04-13 18:04:30|338.88|336.48|338.44|336.04|338.88|336.48|338.23|335.83|0
1649873080000|2022-04-13 18:04:40|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1649873090000|2022-04-13 18:04:50|338.01|335.61|338.23|335.83|338.23|335.83|338.01|335.61|0
1649873100000|2022-04-13 18:05:00|338.44|336.04|338.01|335.61|338.44|336.04|338.01|335.61|0
1649873110000|2022-04-13 18:05:10|338.23|335.83|337.79|335.39|338.23|335.83|337.79|335.39|0
1649873120000|2022-04-13 18:05:20|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1649873130000|2022-04-13 18:05:30|338.01|335.61|338.44|336.04|338.66|336.26|338.01|335.61|0
1649873140000|2022-04-13 18:05:40|338.01|335.61|338.12|335.72|338.23|335.83|338.01|335.61|0
1649873150000|2022-04-13 18:05:50|338.23|335.83|338.01|335.61|338.23|335.83|338.01|335.61|0
1649873160000|2022-04-13 18:06:00|337.79|335.39|337.13|334.73|337.79|335.39|337.13|334.73|0
1649873170000|2022-04-13 18:06:10|337.35|334.95|336.69|334.29|337.35|334.95|336.69|334.29|0
1649873180000|2022-04-13 18:06:20|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1649873190000|2022-04-13 18:06:30|336.69|334.29|336.69|334.29|336.69|334.29|336.48|334.08|0
1649873200000|2022-04-13 18:06:40|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1649873210000|2022-04-13 18:06:50|336.69|334.29|335.82|333.42|336.69|334.29|335.82|333.42|0
1649873220000|2022-04-13 18:07:00|335.6|333.2|335.6|333.2|335.6|333.2|335.39|332.99|0
1649873230000|2022-04-13 18:07:10|335.39|332.99|335.6|333.2|335.6|333.2|335.39|332.99|0
1649873240000|2022-04-13 18:07:20|335.39|332.99|335.17|332.77|335.39|332.99|335.17|332.77|0
1649873250000|2022-04-13 18:07:30|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1649873270000|2022-04-13 18:07:50|335.17|332.77|334.95|332.55|335.17|332.77|334.95|332.55|0
1649873280000|2022-04-13 18:08:00|335.17|332.77|335.17|332.77|335.38|332.98|335.17|332.77|0
1649873290000|2022-04-13 18:08:10|335.38|332.98|334.95|332.55|335.38|332.98|334.73|332.33|0
1649873300000|2022-04-13 18:08:20|334.73|332.33|334.29|331.89|334.73|332.33|334.29|331.89|0
1649873320000|2022-04-13 18:08:40|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1649873330000|2022-04-13 18:08:50|334.29|331.89|334.08|331.68|334.29|331.89|334.08|331.68|0
1649873340000|2022-04-13 18:09:00|334.29|331.89|334.29|331.89|334.29|331.89|334.29|331.89|0
1649873350000|2022-04-13 18:09:10|334.51|332.11|334.08|331.68|334.51|332.11|334.08|331.68|0
1649873360000|2022-04-13 18:09:20|333.86|331.46|334.08|331.68|334.08|331.68|333.86|331.46|0
1649873370000|2022-04-13 18:09:30|334.29|331.89|334.73|332.33|334.73|332.33|334.29|331.89|0
1649873380000|2022-04-13 18:09:40|334.51|332.11|334.73|332.33|334.73|332.33|334.51|332.11|0
1649873390000|2022-04-13 18:09:50|334.95|332.55|335.17|332.77|335.17|332.77|334.95|332.55|0
1649873400000|2022-04-13 18:10:00|335.38|332.98|335.82|333.42|335.82|333.42|335.38|332.98|0
1649873410000|2022-04-13 18:10:10|335.6|333.2|335.82|333.42|335.82|333.42|335.6|333.2|0
1649873420000|2022-04-13 18:10:20|336.26|333.86|336.69|334.29|336.69|334.29|336.26|333.86|0
1649873430000|2022-04-13 18:10:30|336.91|334.51|336.91|334.51|337.13|334.73|336.91|334.51|0
1649873440000|2022-04-13 18:10:40|336.48|334.08|336.91|334.51|336.91|334.51|336.48|334.08|0
1649873450000|2022-04-13 18:10:50|336.69|334.29|336.48|334.08|336.69|334.29|336.48|334.08|0
1649873460000|2022-04-13 18:11:00|336.26|333.86|336.91|334.51|336.91|334.51|336.26|333.86|0
1649873470000|2022-04-13 18:11:10|337.13|334.73|337.35|334.95|337.35|334.95|336.91|334.51|0
1649873480000|2022-04-13 18:11:20|337.79|335.39|337.79|335.39|337.79|335.39|337.57|335.17|0
1649873490000|2022-04-13 18:11:30|337.57|335.17|337.79|335.39|337.79|335.39|337.57|335.17|0
1649873510000|2022-04-13 18:11:50|337.9|335.5|337.79|335.39|338|335.6|337.79|335.39|0
1649873520000|2022-04-13 18:12:00|338|335.6|338|335.6|338|335.6|338|335.6|0
1649873530000|2022-04-13 18:12:10|339.54|337.14|339.32|336.92|339.54|337.14|339.32|336.92|0
1649873540000|2022-04-13 18:12:20|339.1|336.7|339.54|337.14|339.54|337.14|339.1|336.7|0
1649873550000|2022-04-13 18:12:30|339.32|336.92|339.76|337.36|339.76|337.36|339.32|336.92|0
1649873560000|2022-04-13 18:12:40|340.41|338.01|340.41|338.01|340.41|338.01|340.41|338.01|0
1649873570000|2022-04-13 18:12:50|340.19|337.79|339.97|337.57|340.19|337.79|339.87|337.47|0
1649873580000|2022-04-13 18:13:00|340.19|337.79|340.19|337.79|340.19|337.79|339.97|337.57|0
1649873590000|2022-04-13 18:13:10|339.87|337.47|339.76|337.36|339.87|337.47|339.43|337.03|0
1649873600000|2022-04-13 18:13:20|339.32|336.92|339.1|336.7|339.54|337.14|339.1|336.7|0
1649873610000|2022-04-13 18:13:30|338.88|336.48|338.22|335.82|338.88|336.48|338.22|335.82|0
1649873620000|2022-04-13 18:13:40|338|335.6|338|335.6|338|335.6|338|335.6|0
1649873630000|2022-04-13 18:13:50|337.79|335.39|338|335.6|338|335.6|337.79|335.39|0
1649873640000|2022-04-13 18:14:00|337.79|335.39|338.22|335.82|338.22|335.82|337.79|335.39|0
1649873650000|2022-04-13 18:14:10|338.44|336.04|338.44|336.04|338.66|336.26|338.44|336.04|0
1649873660000|2022-04-13 18:14:20|338.22|335.82|338|335.6|338.22|335.82|337.79|335.39|0
1649873670000|2022-04-13 18:14:30|337.79|335.39|337.57|335.17|337.79|335.39|337.57|335.17|0
1649873690000|2022-04-13 18:14:50|337.79|335.39|337.57|335.17|337.79|335.39|337.57|335.17|0
1649873700000|2022-04-13 18:15:00|337.4|335|337.4|335|337.4|335|337.4|335|0
1649873710000|2022-04-13 18:15:10|337.52|335.12|337.18|334.78|337.52|335.12|337.18|334.78|0
1649873720000|2022-04-13 18:15:20|336.96|334.56|336.53|334.13|336.96|334.56|336.42|334.02|0
1649873730000|2022-04-13 18:15:30|336.31|333.91|336.53|334.13|336.53|334.13|336.31|333.91|0
1649873740000|2022-04-13 18:15:40|336.31|333.91|336.09|333.69|336.31|333.91|336.09|333.69|0
1649873750000|2022-04-13 18:15:50|335.87|333.47|335.87|333.47|336.09|333.69|335.87|333.47|0
1649873760000|2022-04-13 18:16:00|336.09|333.69|336.53|334.13|336.53|334.13|336.09|333.69|0
1649873770000|2022-04-13 18:16:10|336.31|333.91|336.74|334.34|336.74|334.34|336.31|333.91|0
1649873780000|2022-04-13 18:16:20|336.53|334.13|336.53|334.13|336.53|334.13|336.53|334.13|0
1649873790000|2022-04-13 18:16:30|336.09|333.69|336.31|333.91|336.53|334.13|336.09|333.69|0
1649873800000|2022-04-13 18:16:40|336.74|334.34|336.53|334.13|336.74|334.34|336.53|334.13|0
1649873810000|2022-04-13 18:16:50|336.31|333.91|336.31|333.91|336.53|334.13|336.31|333.91|0
1649873820000|2022-04-13 18:17:00|336.09|333.69|335.87|333.47|336.09|333.69|335.87|333.47|0
1649873830000|2022-04-13 18:17:10|336.09|333.69|336.09|333.69|336.09|333.69|335.87|333.47|0
1649873840000|2022-04-13 18:17:20|335.87|333.47|336.31|333.91|336.31|333.91|335.87|333.47|0
1649873850000|2022-04-13 18:17:30|336.53|334.13|336.74|334.34|336.74|334.34|336.53|334.13|0
1649873860000|2022-04-13 18:17:40|336.96|334.56|336.74|334.34|337.18|334.78|336.74|334.34|0
1649873870000|2022-04-13 18:17:50|336.53|334.13|336.74|334.34|336.74|334.34|336.53|334.13|0
1649873880000|2022-04-13 18:18:00|336.53|334.13|336.53|334.13|336.53|334.13|336.42|334.02|0
1649873890000|2022-04-13 18:18:10|336.74|334.34|336.52|334.12|336.74|334.34|336.31|333.91|0
1649873900000|2022-04-13 18:18:20|336.64|334.24|336.74|334.34|336.74|334.34|336.64|334.24|0
1649873910000|2022-04-13 18:18:30|336.96|334.56|336.74|334.34|336.96|334.56|336.52|334.12|0
1649873920000|2022-04-13 18:18:40|336.52|334.12|336.31|333.91|336.52|334.12|336.31|333.91|0
1649873930000|2022-04-13 18:18:50|336.42|334.02|336.31|333.91|336.42|334.02|336.31|333.91|0
1649873940000|2022-04-13 18:19:00|336.2|333.8|336.31|333.91|336.31|333.91|336.09|333.69|0
1649873950000|2022-04-13 18:19:10|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1649873960000|2022-04-13 18:19:20|336.31|333.91|336.52|334.12|336.52|334.12|336.31|333.91|0
1649873970000|2022-04-13 18:19:30|336.31|333.91|335.65|333.25|336.31|333.91|335.65|333.25|0
1649873980000|2022-04-13 18:19:40|335.87|333.47|335.87|333.47|335.87|333.47|335.65|333.25|0
1649873990000|2022-04-13 18:19:50|335.76|333.36|335.65|333.25|335.76|333.36|335.43|333.03|0
1649874000000|2022-04-13 18:20:00|335.43|333.03|335.21|332.81|335.65|333.25|335.21|332.81|0
1649874010000|2022-04-13 18:20:10|334.67|332.27|334.34|331.94|334.67|332.27|334.34|331.94|0
1649874020000|2022-04-13 18:20:20|334.56|332.16|334.77|332.37|334.77|332.37|334.56|332.16|0
1649874030000|2022-04-13 18:20:30|335.43|333.03|335.21|332.81|335.43|333.03|335.21|332.81|0
1649874040000|2022-04-13 18:20:40|335.43|333.03|335.43|333.03|335.43|333.03|335.43|333.03|0
1649874050000|2022-04-13 18:20:50|335.21|332.81|335.21|332.81|335.21|332.81|334.99|332.59|0
1649874060000|2022-04-13 18:21:00|334.99|332.59|334.77|332.37|334.99|332.59|334.77|332.37|0
1649874070000|2022-04-13 18:21:10|334.89|332.49|334.56|332.16|334.89|332.49|334.56|332.16|0
1649874080000|2022-04-13 18:21:20|334.12|331.72|334.34|331.94|334.34|331.94|334.12|331.72|0
1649874090000|2022-04-13 18:21:30|334.12|331.72|333.9|331.5|334.12|331.72|333.9|331.5|0
1649874100000|2022-04-13 18:21:40|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1649874110000|2022-04-13 18:21:50|334.34|331.94|334.77|332.37|334.77|332.37|334.34|331.94|0
1649874120000|2022-04-13 18:22:00|334.99|332.59|334.56|332.16|334.99|332.59|334.56|332.16|0
1649874130000|2022-04-13 18:22:10|335.21|332.81|334.99|332.59|335.21|332.81|334.99|332.59|0
1649874140000|2022-04-13 18:22:20|335.43|333.03|335.43|333.03|335.43|333.03|335.43|333.03|0
1649874150000|2022-04-13 18:22:30|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1649874160000|2022-04-13 18:22:40|335.43|333.03|335.65|333.25|335.65|333.25|335.43|333.03|0
1649874170000|2022-04-13 18:22:50|335.43|333.03|335.43|333.03|335.65|333.25|335.43|333.03|0
1649874180000|2022-04-13 18:23:00|335.65|333.25|336.09|333.69|336.3|333.9|335.65|333.25|0
1649874190000|2022-04-13 18:23:10|336.3|333.9|336.96|334.56|336.96|334.56|336.3|333.9|0
1649874200000|2022-04-13 18:23:20|337.18|334.78|336.74|334.34|337.18|334.78|336.74|334.34|0
1649874210000|2022-04-13 18:23:30|336.52|334.12|337.18|334.78|337.18|334.78|336.52|334.12|0
1649874220000|2022-04-13 18:23:40|336.96|334.56|337.18|334.78|337.18|334.78|336.96|334.56|0
1649874230000|2022-04-13 18:23:50|337.4|335|337.4|335|337.62|335.22|337.4|335|0
1649874240000|2022-04-13 18:24:00|337.18|334.78|336.74|334.34|337.18|334.78|336.74|334.34|0
1649874250000|2022-04-13 18:24:10|336.52|334.12|336.52|334.12|336.52|334.12|336.3|333.9|0
1649874260000|2022-04-13 18:24:20|336.42|334.02|336.3|333.9|336.52|334.12|336.3|333.9|0
1649874270000|2022-04-13 18:24:30|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1649874280000|2022-04-13 18:24:40|335.87|333.47|336.2|333.8|336.2|333.8|335.87|333.47|0
1649874290000|2022-04-13 18:24:50|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1649874300000|2022-04-13 18:25:00|335.87|333.47|335.87|333.47|335.87|333.47|335.43|333.03|0
1649874310000|2022-04-13 18:25:10|336.52|334.12|336.09|333.69|336.52|334.12|336.09|333.69|0
1649874320000|2022-04-13 18:25:20|337.62|335.22|337.4|335|337.62|335.22|337.4|335|0
1649874330000|2022-04-13 18:25:30|337.62|335.22|337.4|335|337.84|335.44|337.4|335|0
1649874340000|2022-04-13 18:25:40|337.62|335.22|337.62|335.22|337.62|335.22|337.4|335|0
1649874350000|2022-04-13 18:25:50|337.18|334.78|337.84|335.44|337.84|335.44|336.96|334.56|0
1649874360000|2022-04-13 18:26:00|338.06|335.66|338.28|335.88|338.28|335.88|337.62|335.22|0
1649874370000|2022-04-13 18:26:10|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1649874380000|2022-04-13 18:26:20|338.28|335.88|337.84|335.44|338.28|335.88|337.84|335.44|0
1649874390000|2022-04-13 18:26:30|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1649874400000|2022-04-13 18:26:40|337.4|335|337.4|335|337.4|335|337.4|335|0
1649874410000|2022-04-13 18:26:50|337.62|335.22|337.84|335.44|337.84|335.44|337.62|335.22|0
1649874420000|2022-04-13 18:27:00|338.06|335.66|337.62|335.22|338.06|335.66|337.62|335.22|0
1649874430000|2022-04-13 18:27:10|337.18|334.78|337.62|335.22|337.62|335.22|337.18|334.78|0
1649874440000|2022-04-13 18:27:20|337.18|334.78|337.4|335|337.4|335|337.18|334.78|0
1649874450000|2022-04-13 18:27:30|337.18|334.78|337.18|334.78|337.4|335|337.18|334.78|0
1649874460000|2022-04-13 18:27:40|336.96|334.56|336.52|334.12|336.96|334.56|336.52|334.12|0
1649874470000|2022-04-13 18:27:50|336.42|334.02|336.52|334.12|336.52|334.12|336.42|334.02|0
1649874480000|2022-04-13 18:28:00|336.3|333.9|336.08|333.68|336.3|333.9|335.87|333.47|0
1649874490000|2022-04-13 18:28:10|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1649874510000|2022-04-13 18:28:30|336.08|333.68|335.87|333.47|336.08|333.68|335.87|333.47|0
1649874520000|2022-04-13 18:28:40|335.65|333.25|335.65|333.25|335.65|333.25|335.43|333.03|0
1649874540000|2022-04-13 18:29:00|335.43|333.03|335.87|333.47|335.87|333.47|335.43|333.03|0
1649874550000|2022-04-13 18:29:10|335.65|333.25|335.65|333.25|335.65|333.25|335.65|333.25|0
1649874560000|2022-04-13 18:29:20|335.87|333.47|335.65|333.25|335.87|333.47|335.65|333.25|0
1649874570000|2022-04-13 18:29:30|335.87|333.47|336.08|333.68|336.08|333.68|335.87|333.47|0
1649874580000|2022-04-13 18:29:40|335.87|333.47|336.2|333.8|336.2|333.8|335.87|333.47|0
1649874590000|2022-04-13 18:29:50|336.3|333.9|336.52|334.12|336.52|334.12|336.08|333.68|0
1649874600000|2022-04-13 18:30:00|336.42|334.02|335.87|333.47|336.42|334.02|335.87|333.47|0
1649874620000|2022-04-13 18:30:20|335.86|333.46|336.08|333.68|336.08|333.68|335.86|333.46|0
1649874630000|2022-04-13 18:30:30|335.86|333.46|335.86|333.46|336.08|333.68|335.86|333.46|0
1649874640000|2022-04-13 18:30:40|336.3|333.9|335.65|333.25|336.3|333.9|335.65|333.25|0
1649874650000|2022-04-13 18:30:50|335.21|332.81|335.65|333.25|335.65|333.25|335.21|332.81|0
1649874660000|2022-04-13 18:31:00|335.43|333.03|336.64|334.24|336.64|334.24|335.43|333.03|0
1649874670000|2022-04-13 18:31:10|336.52|334.12|336.36|333.96|336.74|334.34|336.36|333.96|0
1649874680000|2022-04-13 18:31:20|336.14|333.74|336.8|334.4|336.8|334.4|336.14|333.74|0
1649874690000|2022-04-13 18:31:30|336.58|334.18|336.8|334.4|336.8|334.4|336.36|333.96|0
1649874700000|2022-04-13 18:31:40|336.58|334.18|336.8|334.4|336.8|334.4|336.58|334.18|0
1649874710000|2022-04-13 18:31:50|337.02|334.62|336.58|334.18|337.02|334.62|336.58|334.18|0
1649874720000|2022-04-13 18:32:00|336.8|334.4|336.58|334.18|336.8|334.4|336.14|333.74|0
1649874730000|2022-04-13 18:32:10|336.8|334.4|336.58|334.18|336.8|334.4|336.58|334.18|0
1649874740000|2022-04-13 18:32:20|336.69|334.29|336.58|334.18|336.69|334.29|336.58|334.18|0
1649874750000|2022-04-13 18:32:30|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1649874760000|2022-04-13 18:32:40|336.25|333.85|336.58|334.18|336.58|334.18|336.25|333.85|0
1649874770000|2022-04-13 18:32:50|336.8|334.4|336.14|333.74|336.8|334.4|336.14|333.74|0
1649874780000|2022-04-13 18:33:00|336.36|333.96|336.14|333.74|336.36|333.96|336.14|333.74|0
1649874790000|2022-04-13 18:33:10|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1649874800000|2022-04-13 18:33:20|335.48|333.08|335.48|333.08|335.7|333.3|335.48|333.08|0
1649874810000|2022-04-13 18:33:30|335.7|333.3|336.14|333.74|336.36|333.96|335.7|333.3|0
1649874820000|2022-04-13 18:33:40|336.58|334.18|336.58|334.18|336.58|334.18|336.47|334.07|0
1649874830000|2022-04-13 18:33:50|336.36|333.96|336.58|334.18|336.58|334.18|336.14|333.74|0
1649874840000|2022-04-13 18:34:00|336.14|333.74|336.14|333.74|336.36|333.96|336.14|333.74|0
1649874850000|2022-04-13 18:34:10|336.36|333.96|336.14|333.74|336.36|333.96|336.14|333.74|0
1649874860000|2022-04-13 18:34:20|336.36|333.96|336.36|333.96|336.36|333.96|336.14|333.74|0
1649874870000|2022-04-13 18:34:30|336.14|333.74|335.92|333.52|336.14|333.74|335.7|333.3|0
1649874880000|2022-04-13 18:34:40|335.7|333.3|335.7|333.3|335.92|333.52|335.7|333.3|0
1649874890000|2022-04-13 18:34:50|335.92|333.52|335.48|333.08|335.92|333.52|335.48|333.08|0
1649874900000|2022-04-13 18:35:00|335.04|332.64|335.16|332.76|335.16|332.76|335.04|332.64|0
1649874910000|2022-04-13 18:35:10|335.04|332.64|334.6|332.2|335.04|332.64|334.6|332.2|0
1649874920000|2022-04-13 18:35:20|334.82|332.42|335.04|332.64|335.04|332.64|334.6|332.2|0
1649874930000|2022-04-13 18:35:30|335.26|332.86|335.48|333.08|335.48|333.08|335.26|332.86|0
1649874940000|2022-04-13 18:35:40|335.92|333.52|336.36|333.96|336.36|333.96|335.92|333.52|0
1649874950000|2022-04-13 18:35:50|335.92|333.52|335.7|333.3|336.14|333.74|335.7|333.3|0
1649874960000|2022-04-13 18:36:00|335.38|332.98|335.7|333.3|335.7|333.3|335.38|332.98|0
1649874970000|2022-04-13 18:36:10|335.48|333.08|335.48|333.08|335.7|333.3|335.48|333.08|0
1649874980000|2022-04-13 18:36:20|335.26|332.86|335.48|333.08|335.48|333.08|335.26|332.86|0
1649874990000|2022-04-13 18:36:30|335.26|332.86|334.06|331.66|335.26|332.86|334.06|331.66|0
1649875000000|2022-04-13 18:36:40|333.73|331.33|334.28|331.88|334.28|331.88|333.73|331.33|0
1649875010000|2022-04-13 18:36:50|334.17|331.77|333.95|331.55|334.17|331.77|333.95|331.55|0
1649875020000|2022-04-13 18:37:00|333.73|331.33|334.17|331.77|334.17|331.77|333.73|331.33|0
1649875030000|2022-04-13 18:37:10|333.95|331.55|333.73|331.33|333.95|331.55|333.73|331.33|0
1649875040000|2022-04-13 18:37:20|333.51|331.11|333.29|330.89|333.51|331.11|333.07|330.67|0
1649875050000|2022-04-13 18:37:30|333.51|331.11|333.29|330.89|333.51|331.11|333.29|330.89|0
1649875060000|2022-04-13 18:37:40|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1649875070000|2022-04-13 18:37:50|333.29|330.89|333.51|331.11|333.51|331.11|333.29|330.89|0
1649875080000|2022-04-13 18:38:00|333.73|331.33|333.73|331.33|333.73|331.33|333.51|331.11|0
1649875090000|2022-04-13 18:38:10|333.95|331.55|333.51|331.11|333.95|331.55|333.51|331.11|0
1649875100000|2022-04-13 18:38:20|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1649875110000|2022-04-13 18:38:30|334.06|331.66|334.17|331.77|334.38|331.98|334.06|331.66|0
1649875120000|2022-04-13 18:38:40|334.28|331.88|334.38|331.98|334.38|331.98|334.17|331.77|0
1649875130000|2022-04-13 18:38:50|334.17|331.77|333.95|331.55|334.17|331.77|333.73|331.33|0
1649875140000|2022-04-13 18:39:00|333.73|331.33|333.84|331.44|333.84|331.44|333.73|331.33|0
1649875150000|2022-04-13 18:39:10|333.73|331.33|334.17|331.77|334.17|331.77|333.73|331.33|0
1649875160000|2022-04-13 18:39:20|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1649875170000|2022-04-13 18:39:30|333.95|331.55|334.38|331.98|334.38|331.98|333.95|331.55|0
1649875180000|2022-04-13 18:39:40|334.17|331.77|334.38|331.98|334.38|331.98|334.17|331.77|0
1649875190000|2022-04-13 18:39:50|334.82|332.42|334.38|331.98|334.82|332.42|334.38|331.98|0
1649875200000|2022-04-13 18:40:00|334.6|332.2|334.82|332.42|334.82|332.42|334.6|332.2|0
1649875210000|2022-04-13 18:40:10|335.04|332.64|334.17|331.77|335.04|332.64|334.17|331.77|0
1649875220000|2022-04-13 18:40:20|334.28|331.88|334.38|331.98|334.38|331.98|334.17|331.77|0
1649875230000|2022-04-13 18:40:30|334.17|331.77|334.17|331.77|334.17|331.77|334.17|331.77|0
1649875240000|2022-04-13 18:40:40|333.84|331.44|333.73|331.33|333.95|331.55|333.73|331.33|0
1649875250000|2022-04-13 18:40:50|334.17|331.77|333.95|331.55|334.17|331.77|333.95|331.55|0
1649875260000|2022-04-13 18:41:00|333.73|331.33|333.51|331.11|333.73|331.33|333.51|331.11|0
1649875270000|2022-04-13 18:41:10|333.29|330.89|333.29|330.89|333.29|330.89|333.29|330.89|0
1649875280000|2022-04-13 18:41:20|333.07|330.67|333.07|330.67|333.29|330.89|333.07|330.67|0
1649875290000|2022-04-13 18:41:30|333.29|330.89|333.07|330.67|333.29|330.89|333.07|330.67|0
1649875300000|2022-04-13 18:41:40|332.85|330.45|332.85|330.45|332.85|330.45|332.63|330.23|0
1649875310000|2022-04-13 18:41:50|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1649875320000|2022-04-13 18:42:00|332.85|330.45|332.42|330.02|332.85|330.45|332.42|330.02|0
1649875330000|2022-04-13 18:42:10|332.63|330.23|332.85|330.45|332.85|330.45|332.63|330.23|0
1649875340000|2022-04-13 18:42:20|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649875350000|2022-04-13 18:42:30|332.85|330.45|333.29|330.89|333.51|331.11|332.85|330.45|0
1649875360000|2022-04-13 18:42:40|332.85|330.45|332.85|330.45|333.07|330.67|332.85|330.45|0
1649875370000|2022-04-13 18:42:50|332.63|330.23|333.07|330.67|333.07|330.67|332.63|330.23|0
1649875380000|2022-04-13 18:43:00|332.85|330.45|333.07|330.67|333.07|330.67|332.85|330.45|0
1649875390000|2022-04-13 18:43:10|332.85|330.45|332.85|330.45|332.85|330.45|332.63|330.23|0
1649875400000|2022-04-13 18:43:20|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1649875410000|2022-04-13 18:43:30|332.85|330.45|332.63|330.23|332.85|330.45|332.63|330.23|0
1649875430000|2022-04-13 18:43:50|332.41|330.01|332.2|329.8|332.41|330.01|332.2|329.8|0
1649875440000|2022-04-13 18:44:00|332.41|330.01|332.2|329.8|332.41|330.01|331.76|329.36|0
1649875450000|2022-04-13 18:44:10|331.98|329.58|331.98|329.58|332.2|329.8|331.76|329.36|0
1649875460000|2022-04-13 18:44:20|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1649875470000|2022-04-13 18:44:30|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1649875480000|2022-04-13 18:44:40|331.76|329.36|331.98|329.58|331.98|329.58|331.76|329.36|0
1649875490000|2022-04-13 18:44:50|331.76|329.36|331.54|329.14|331.76|329.36|331.54|329.14|0
1649875500000|2022-04-13 18:45:00|331.32|328.92|331.76|329.36|331.76|329.36|331.32|328.92|0
1649875510000|2022-04-13 18:45:10|331.98|329.58|331.98|329.58|331.98|329.58|331.76|329.36|0
1649875520000|2022-04-13 18:45:20|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1649875530000|2022-04-13 18:45:30|331.54|329.14|332.41|330.01|332.41|330.01|331.54|329.14|0
1649875540000|2022-04-13 18:45:40|332.2|329.8|332.41|330.01|332.41|330.01|332.2|329.8|0
1649875550000|2022-04-13 18:45:50|332.63|330.23|332.63|330.23|332.85|330.45|332.41|330.01|0
1649875560000|2022-04-13 18:46:00|332.85|330.45|332.41|330.01|332.85|330.45|332.41|330.01|0
1649875570000|2022-04-13 18:46:10|332.63|330.23|332.63|330.23|332.63|330.23|332.41|330.01|0
1649875580000|2022-04-13 18:46:20|332.85|330.45|333.07|330.67|333.07|330.67|332.85|330.45|0
1649875590000|2022-04-13 18:46:30|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649875600000|2022-04-13 18:46:40|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649875610000|2022-04-13 18:46:50|332.85|330.45|332.63|330.23|332.85|330.45|332.63|330.23|0
1649875620000|2022-04-13 18:47:00|332.31|329.91|332.2|329.8|332.41|330.01|332.2|329.8|0
1649875630000|2022-04-13 18:47:10|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1649875640000|2022-04-13 18:47:20|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1649875650000|2022-04-13 18:47:30|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1649875660000|2022-04-13 18:47:40|332.41|330.01|332.41|330.01|332.63|330.23|332.41|330.01|0
1649875670000|2022-04-13 18:47:50|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1649875680000|2022-04-13 18:48:00|331.76|329.36|331.54|329.14|331.76|329.36|331.54|329.14|0
1649875690000|2022-04-13 18:48:10|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1649875700000|2022-04-13 18:48:20|331.98|329.58|331.76|329.36|331.98|329.58|331.76|329.36|0
1649875710000|2022-04-13 18:48:30|331.54|329.14|331.54|329.14|331.54|329.14|331.32|328.92|0
1649875720000|2022-04-13 18:48:40|331.32|328.92|330.45|328.05|331.32|328.92|330.45|328.05|0
1649875730000|2022-04-13 18:48:50|330.89|328.49|330.67|328.27|330.89|328.49|330.67|328.27|0
1649875740000|2022-04-13 18:49:00|330.45|328.05|330.67|328.27|330.67|328.27|330.45|328.05|0
1649875750000|2022-04-13 18:49:10|330.45|328.05|330.34|327.94|330.45|328.05|330.23|327.83|0
1649875760000|2022-04-13 18:49:20|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1649875770000|2022-04-13 18:49:30|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1649875780000|2022-04-13 18:49:40|330.45|328.05|330.45|328.05|330.67|328.27|330.45|328.05|0
1649875790000|2022-04-13 18:49:50|330.34|327.94|330.23|327.83|330.45|328.05|330.23|327.83|0
1649875800000|2022-04-13 18:50:00|330.01|327.61|329.36|326.96|330.01|327.61|329.36|326.96|0
1649875810000|2022-04-13 18:50:10|329.14|326.74|329.36|326.96|329.58|327.18|329.14|326.74|0
1649875820000|2022-04-13 18:50:20|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649875830000|2022-04-13 18:50:30|329.91|327.51|330.23|327.83|330.23|327.83|329.91|327.51|0
1649875840000|2022-04-13 18:50:40|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1649875850000|2022-04-13 18:50:50|330.67|328.27|330.67|328.27|330.88|328.48|330.67|328.27|0
1649875860000|2022-04-13 18:51:00|331.1|328.7|330.67|328.27|331.1|328.7|330.67|328.27|0
1649875870000|2022-04-13 18:51:10|330.88|328.48|330.45|328.05|330.88|328.48|330.45|328.05|0
1649875880000|2022-04-13 18:51:20|330.23|327.83|329.79|327.39|330.23|327.83|329.79|327.39|0
1649875890000|2022-04-13 18:51:30|330.01|327.61|329.58|327.18|330.01|327.61|329.58|327.18|0
1649875900000|2022-04-13 18:51:40|329.79|327.39|330.01|327.61|330.01|327.61|329.58|327.18|0
1649875910000|2022-04-13 18:51:50|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1649875920000|2022-04-13 18:52:00|330.34|327.94|329.79|327.39|330.34|327.94|329.79|327.39|0
1649875930000|2022-04-13 18:52:10|330.01|327.61|329.79|327.39|330.01|327.61|329.79|327.39|0
1649875940000|2022-04-13 18:52:20|329.91|327.51|330.23|327.83|330.23|327.83|329.91|327.51|0
1649875950000|2022-04-13 18:52:30|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649875960000|2022-04-13 18:52:40|330.01|327.61|330.01|327.61|330.01|327.61|329.79|327.39|0
1649875980000|2022-04-13 18:53:00|330.23|327.83|330.01|327.61|330.23|327.83|329.79|327.39|0
1649875990000|2022-04-13 18:53:10|329.79|327.39|329.79|327.39|329.91|327.51|329.79|327.39|0
1649876000000|2022-04-13 18:53:20|329.58|327.18|329.36|326.96|329.58|327.18|329.36|326.96|0
1649876010000|2022-04-13 18:53:30|329.14|326.74|329.58|327.18|329.58|327.18|329.14|326.74|0
1649876020000|2022-04-13 18:53:40|329.36|326.96|329.14|326.74|329.36|326.96|329.14|326.74|0
1649876030000|2022-04-13 18:53:50|329.36|326.96|329.58|327.18|329.58|327.18|329.36|326.96|0
1649876040000|2022-04-13 18:54:00|329.47|327.07|329.36|326.96|329.47|327.07|329.14|326.74|0
1649876050000|2022-04-13 18:54:10|329.18|326.78|329.18|326.78|329.4|327|329.18|326.78|0
1649876060000|2022-04-13 18:54:20|329.4|327|329.4|327|329.52|327.12|329.4|327|0
1649876070000|2022-04-13 18:54:30|329.18|326.78|329.84|327.44|329.84|327.44|329.18|326.78|0
1649876080000|2022-04-13 18:54:40|329.62|327.22|330.06|327.66|330.06|327.66|329.62|327.22|0
1649876090000|2022-04-13 18:54:50|330.28|327.88|330.06|327.66|330.28|327.88|330.06|327.66|0
1649876100000|2022-04-13 18:55:00|329.84|327.44|330.06|327.66|330.06|327.66|329.84|327.44|0
1649876110000|2022-04-13 18:55:10|330.28|327.88|330.17|327.77|330.5|328.1|330.17|327.77|0
1649876120000|2022-04-13 18:55:20|330.06|327.66|329.84|327.44|330.06|327.66|329.84|327.44|0
1649876130000|2022-04-13 18:55:30|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1649876150000|2022-04-13 18:55:50|329.84|327.44|330.06|327.66|330.06|327.66|329.62|327.22|0
1649876160000|2022-04-13 18:56:00|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1649876170000|2022-04-13 18:56:10|330.5|328.1|330.28|327.88|330.5|328.1|330.28|327.88|0
1649876180000|2022-04-13 18:56:20|330.06|327.66|330.28|327.88|330.28|327.88|330.06|327.66|0
1649876190000|2022-04-13 18:56:30|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1649876200000|2022-04-13 18:56:40|329.84|327.44|330.06|327.66|330.06|327.66|329.84|327.44|0
1649876210000|2022-04-13 18:56:50|329.84|327.44|329.95|327.55|329.95|327.55|329.84|327.44|0
1649876220000|2022-04-13 18:57:00|329.84|327.44|329.62|327.22|329.84|327.44|329.62|327.22|0
1649876230000|2022-04-13 18:57:10|329.4|327|329.18|326.78|329.4|327|329.18|326.78|0
1649876240000|2022-04-13 18:57:20|328.97|326.57|328.97|326.57|328.97|326.57|328.75|326.35|0
1649876250000|2022-04-13 18:57:30|329.18|326.78|329.18|326.78|329.18|326.78|328.97|326.57|0
1649876260000|2022-04-13 18:57:40|329.4|327|329.4|327|329.4|327|329.4|327|0
1649876270000|2022-04-13 18:57:50|329.52|327.12|329.18|326.78|329.62|327.22|329.18|326.78|0
1649876280000|2022-04-13 18:58:00|329.3|326.9|328.75|326.35|329.3|326.9|328.75|326.35|0
1649876290000|2022-04-13 18:58:10|328.97|326.57|329.18|326.78|329.18|326.78|328.97|326.57|0
1649876300000|2022-04-13 18:58:20|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1649876310000|2022-04-13 18:58:30|328.75|326.35|328.75|326.35|328.75|326.35|328.53|326.13|0
1649876320000|2022-04-13 18:58:40|328.97|326.57|328.75|326.35|328.97|326.57|328.75|326.35|0
1649876330000|2022-04-13 18:58:50|328.97|326.57|328.97|326.57|328.97|326.57|328.75|326.35|0
1649876340000|2022-04-13 18:59:00|328.75|326.35|328.97|326.57|328.97|326.57|328.75|326.35|0
1649876350000|2022-04-13 18:59:10|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1649876360000|2022-04-13 18:59:20|328.97|326.57|329.18|326.78|329.18|326.78|328.75|326.35|0
1649876370000|2022-04-13 18:59:30|329.4|327|329.62|327.22|329.62|327.22|329.4|327|0
1649876380000|2022-04-13 18:59:40|330.06|327.66|329.62|327.22|330.06|327.66|329.62|327.22|0
1649876390000|2022-04-13 18:59:50|329.84|327.44|330.06|327.66|330.06|327.66|329.84|327.44|0
1649876400000|2022-04-13 19:00:00|329.84|327.44|330.28|327.88|330.28|327.88|329.84|327.44|0
1649876410000|2022-04-13 19:00:10|330.06|327.66|329.62|327.22|330.06|327.66|329.62|327.22|0
1649876420000|2022-04-13 19:00:20|330.06|327.66|330.49|328.09|330.49|328.09|330.06|327.66|0
1649876430000|2022-04-13 19:00:30|330.71|328.31|330.93|328.53|330.93|328.53|330.71|328.31|0
1649876440000|2022-04-13 19:00:40|331.15|328.75|331.15|328.75|331.26|328.86|331.15|328.75|0
1649876450000|2022-04-13 19:00:50|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1649876460000|2022-04-13 19:01:00|331.37|328.97|331.81|329.41|331.81|329.41|331.37|328.97|0
1649876470000|2022-04-13 19:01:10|332.24|329.84|332.03|329.63|332.24|329.84|331.81|329.41|0
1649876480000|2022-04-13 19:01:20|332.24|329.84|332.46|330.06|332.46|330.06|332.24|329.84|0
1649876490000|2022-04-13 19:01:30|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1649876500000|2022-04-13 19:01:40|332.46|330.06|332.68|330.28|332.68|330.28|332.46|330.06|0
1649876510000|2022-04-13 19:01:50|332.8|330.4|333.34|330.94|333.34|330.94|332.8|330.4|0
1649876520000|2022-04-13 19:02:00|333.12|330.72|332.46|330.06|333.12|330.72|332.46|330.06|0
1649876530000|2022-04-13 19:02:10|332.9|330.5|333.56|331.16|333.56|331.16|332.9|330.5|0
1649876540000|2022-04-13 19:02:20|334.22|331.82|334|331.6|334.22|331.82|333.78|331.38|0
1649876550000|2022-04-13 19:02:30|334.22|331.82|333.12|330.72|334.22|331.82|333.12|330.72|0
1649876560000|2022-04-13 19:02:40|333.01|330.61|332.9|330.5|333.12|330.72|332.9|330.5|0
1649876570000|2022-04-13 19:02:50|333.12|330.72|332.9|330.5|333.12|330.72|332.9|330.5|0
1649876580000|2022-04-13 19:03:00|332.68|330.28|332.8|330.4|332.9|330.5|332.68|330.28|0
1649876590000|2022-04-13 19:03:10|332.68|330.28|333.34|330.94|333.56|331.16|332.68|330.28|0
1649876600000|2022-04-13 19:03:20|333.12|330.72|333.12|330.72|333.12|330.72|332.9|330.5|0
1649876610000|2022-04-13 19:03:30|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1649876620000|2022-04-13 19:03:40|333.56|331.16|333.56|331.16|334|331.6|333.56|331.16|0
1649876630000|2022-04-13 19:03:50|333.12|330.72|333.56|331.16|333.56|331.16|333.12|330.72|0
1649876640000|2022-04-13 19:04:00|333.12|330.72|333.12|330.72|333.34|330.94|333.12|330.72|0
1649876650000|2022-04-13 19:04:10|332.9|330.5|332.9|330.5|333.12|330.72|332.9|330.5|0
1649876660000|2022-04-13 19:04:20|332.68|330.28|333.12|330.72|333.12|330.72|332.68|330.28|0
1649876670000|2022-04-13 19:04:30|332.9|330.5|333.12|330.72|333.34|330.94|332.9|330.5|0
1649876680000|2022-04-13 19:04:40|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1649876690000|2022-04-13 19:04:50|332.46|330.06|332.46|330.06|332.68|330.28|332.46|330.06|0
1649876700000|2022-04-13 19:05:00|332.24|329.84|331.81|329.41|332.24|329.84|331.81|329.41|0
1649876710000|2022-04-13 19:05:10|331.15|328.75|330.71|328.31|331.15|328.75|330.71|328.31|0
1649876720000|2022-04-13 19:05:20|330.49|328.09|330.71|328.31|330.71|328.31|330.49|328.09|0
1649876730000|2022-04-13 19:05:30|330.27|327.87|330.71|328.31|330.71|328.31|330.17|327.77|0
1649876740000|2022-04-13 19:05:40|330.49|328.09|330.27|327.87|330.49|328.09|330.27|327.87|0
1649876750000|2022-04-13 19:05:50|330.06|327.66|329.18|326.78|330.06|327.66|329.18|326.78|0
1649876760000|2022-04-13 19:06:00|329.62|327.22|329.4|327|329.62|327.22|329.4|327|0
1649876770000|2022-04-13 19:06:10|329.62|327.22|329.4|327|329.62|327.22|329.4|327|0
1649876780000|2022-04-13 19:06:20|329.62|327.22|329.4|327|329.84|327.44|329.29|326.89|0
1649876790000|2022-04-13 19:06:30|329.18|326.78|328.74|326.34|329.18|326.78|328.53|326.13|0
1649876800000|2022-04-13 19:06:40|328.64|326.24|328.96|326.56|328.96|326.56|328.64|326.24|0
1649876810000|2022-04-13 19:06:50|328.74|326.34|328.96|326.56|329.18|326.78|328.74|326.34|0
1649876820000|2022-04-13 19:07:00|328.74|326.34|328.53|326.13|328.74|326.34|328.53|326.13|0
1649876830000|2022-04-13 19:07:10|328.96|326.56|328.09|325.69|328.96|326.56|328.09|325.69|0
1649876840000|2022-04-13 19:07:20|327.77|325.37|328.09|325.69|328.09|325.69|327.77|325.37|0
1649876850000|2022-04-13 19:07:30|327.65|325.25|327.65|325.25|327.87|325.47|327.65|325.25|0
1649876860000|2022-04-13 19:07:40|327.87|325.47|328.31|325.91|328.31|325.91|327.87|325.47|0
1649876870000|2022-04-13 19:07:50|328.53|326.13|328.09|325.69|328.74|326.34|328.09|325.69|0
1649876880000|2022-04-13 19:08:00|327.87|325.47|327.55|325.15|327.87|325.47|327.55|325.15|0
1649876890000|2022-04-13 19:08:10|327.65|325.25|327.44|325.04|327.65|325.25|327.44|325.04|0
1649876900000|2022-04-13 19:08:20|327.65|325.25|327.65|325.25|327.87|325.47|327.65|325.25|0
1649876910000|2022-04-13 19:08:30|327.87|325.47|327.87|325.47|327.87|325.47|327.65|325.25|0
1649876920000|2022-04-13 19:08:40|327.65|325.25|327.44|325.04|327.65|325.25|327.44|325.04|0
1649876930000|2022-04-13 19:08:50|327.22|324.82|327.44|325.04|327.65|325.25|327|324.6|0
1649876940000|2022-04-13 19:09:00|327.65|325.25|327.65|325.25|327.65|325.25|327.65|325.25|0
1649876950000|2022-04-13 19:09:10|327.44|325.04|327|324.6|327.44|325.04|326.78|324.38|0
1649876960000|2022-04-13 19:09:20|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1649876970000|2022-04-13 19:09:30|326.56|324.16|326.56|324.16|326.78|324.38|326.35|323.95|0
1649876980000|2022-04-13 19:09:40|326.35|323.95|326.78|324.38|326.78|324.38|326.35|323.95|0
1649877000000|2022-04-13 19:10:00|327|324.6|327|324.6|327|324.6|326.9|324.5|0
1649877010000|2022-04-13 19:10:10|327.22|324.82|327.22|324.82|327.22|324.82|327|324.6|0
1649877020000|2022-04-13 19:10:20|326.78|324.38|326.68|324.28|326.78|324.38|326.68|324.28|0
1649877030000|2022-04-13 19:10:30|326.56|324.16|326.56|324.16|326.56|324.16|326.35|323.95|0
1649877040000|2022-04-13 19:10:40|326.78|324.38|327|324.6|327|324.6|326.78|324.38|0
1649877050000|2022-04-13 19:10:50|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1649877060000|2022-04-13 19:11:00|326.78|324.38|326.78|324.38|326.78|324.38|326.56|324.16|0
1649877070000|2022-04-13 19:11:10|327|324.6|327|324.6|327|324.6|327|324.6|0
1649877080000|2022-04-13 19:11:20|327.22|324.82|327.87|325.47|327.87|325.47|327.22|324.82|0
1649877090000|2022-04-13 19:11:30|328.09|325.69|327.87|325.47|328.09|325.69|327.44|325.04|0
1649877100000|2022-04-13 19:11:40|327|324.6|327|324.6|327.44|325.04|327|324.6|0
1649877110000|2022-04-13 19:11:50|327.22|324.82|327.22|324.82|327.22|324.82|327|324.6|0
1649877120000|2022-04-13 19:12:00|327.65|325.25|327.77|325.37|327.77|325.37|327.65|325.25|0
1649877130000|2022-04-13 19:12:10|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1649877140000|2022-04-13 19:12:20|327.98|325.58|327.65|325.25|328.09|325.69|327.65|325.25|0
1649877150000|2022-04-13 19:12:30|327.87|325.47|327.87|325.47|327.98|325.58|327.87|325.47|0
1649877160000|2022-04-13 19:12:40|327.65|325.25|327.65|325.25|327.77|325.37|327.65|325.25|0
1649877170000|2022-04-13 19:12:50|327|324.6|327.22|324.82|327.22|324.82|327|324.6|0
1649877180000|2022-04-13 19:13:00|326.78|324.38|327|324.6|327|324.6|326.78|324.38|0
1649877190000|2022-04-13 19:13:10|326.78|324.38|327.43|325.03|327.43|325.03|326.78|324.38|0
1649877200000|2022-04-13 19:13:20|327.33|324.93|327.22|324.82|327.33|324.93|327|324.6|0
1649877210000|2022-04-13 19:13:30|327.11|324.71|327|324.6|327.11|324.71|327|324.6|0
1649877220000|2022-04-13 19:13:40|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1649877230000|2022-04-13 19:13:50|327|324.6|326.78|324.38|327|324.6|326.78|324.38|0
1649877240000|2022-04-13 19:14:00|327|324.6|326.56|324.16|327|324.6|326.35|323.95|0
1649877250000|2022-04-13 19:14:10|326.78|324.38|326.13|323.73|326.78|324.38|326.13|323.73|0
1649877260000|2022-04-13 19:14:20|326.35|323.95|326.56|324.16|326.56|324.16|326.35|323.95|0
1649877270000|2022-04-13 19:14:30|326.78|324.38|326.78|324.38|326.89|324.49|326.78|324.38|0
1649877280000|2022-04-13 19:14:40|326.56|324.16|326.56|324.16|326.56|324.16|326.35|323.95|0
1649877290000|2022-04-13 19:14:50|326.78|324.38|327|324.6|327|324.6|326.78|324.38|0
1649877300000|2022-04-13 19:15:00|327.11|324.71|326.56|324.16|327.22|324.82|326.56|324.16|0
1649877310000|2022-04-13 19:15:10|326.35|323.95|326.24|323.84|326.56|324.16|326.24|323.84|0
1649877320000|2022-04-13 19:15:20|326.35|323.95|326.34|323.94|326.35|323.95|326.13|323.73|0
1649877330000|2022-04-13 19:15:30|326.13|323.73|325.69|323.29|326.13|323.73|325.69|323.29|0
1649877340000|2022-04-13 19:15:40|325.91|323.51|325.47|323.07|325.91|323.51|325.47|323.07|0
1649877350000|2022-04-13 19:15:50|325.69|323.29|325.47|323.07|325.91|323.51|325.47|323.07|0
1649877360000|2022-04-13 19:16:00|325.26|322.86|325.47|323.07|325.47|323.07|325.26|322.86|0
1649877370000|2022-04-13 19:16:10|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1649877380000|2022-04-13 19:16:20|325.04|322.64|325.47|323.07|325.47|323.07|325.04|322.64|0
1649877390000|2022-04-13 19:16:30|325.69|323.29|326.13|323.73|326.13|323.73|325.69|323.29|0
1649877400000|2022-04-13 19:16:40|325.69|323.29|325.69|323.29|325.69|323.29|325.47|323.07|0
1649877410000|2022-04-13 19:16:50|325.91|323.51|325.69|323.29|325.91|323.51|325.47|323.07|0
1649877420000|2022-04-13 19:17:00|325.59|323.19|325.69|323.29|325.69|323.29|325.47|323.07|0
1649877430000|2022-04-13 19:17:10|325.91|323.51|325.47|323.07|325.91|323.51|325.47|323.07|0
1649877440000|2022-04-13 19:17:20|325.69|323.29|325.26|322.86|325.69|323.29|325.26|322.86|0
1649877450000|2022-04-13 19:17:30|325.04|322.64|324.82|322.42|325.04|322.64|324.82|322.42|0
1649877460000|2022-04-13 19:17:40|325.04|322.64|325.04|322.64|325.04|322.64|325.04|322.64|0
1649877470000|2022-04-13 19:17:50|324.93|322.53|324.82|322.42|325.04|322.64|324.82|322.42|0
1649877480000|2022-04-13 19:18:00|324.6|322.2|324.82|322.42|324.82|322.42|324.6|322.2|0
1649877490000|2022-04-13 19:18:10|324.6|322.2|324.6|322.2|324.6|322.2|324.6|322.2|0
1649877500000|2022-04-13 19:18:20|324.82|322.42|324.6|322.2|324.82|322.42|324.6|322.2|0
1649877510000|2022-04-13 19:18:30|324.82|322.42|325.04|322.64|325.04|322.64|324.82|322.42|0
1649877520000|2022-04-13 19:18:40|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1649877530000|2022-04-13 19:18:50|324.6|322.2|324.39|321.99|324.6|322.2|324.39|321.99|0
1649877540000|2022-04-13 19:19:00|324.17|321.77|323.95|321.55|324.17|321.77|323.95|321.55|0
1649877550000|2022-04-13 19:19:10|324.17|321.77|324.17|321.77|324.17|321.77|323.95|321.55|0
1649877560000|2022-04-13 19:19:20|324.6|322.2|324.6|322.2|324.6|322.2|324.6|322.2|0
1649877570000|2022-04-13 19:19:30|324.82|322.42|324.6|322.2|324.82|322.42|324.6|322.2|0
1649877580000|2022-04-13 19:19:40|324.39|321.99|324.39|321.99|324.39|321.99|324.39|321.99|0
1649877600000|2022-04-13 19:20:00|324.6|322.2|324.6|322.2|324.72|322.32|324.6|322.2|0
1649877610000|2022-04-13 19:20:10|324.82|322.42|324.82|322.42|325.04|322.64|324.82|322.42|0
1649877620000|2022-04-13 19:20:20|325.04|322.64|325.26|322.86|325.26|322.86|325.04|322.64|0
1649877630000|2022-04-13 19:20:30|325.47|323.07|325.47|323.07|325.91|323.51|325.47|323.07|0
1649877640000|2022-04-13 19:20:40|325.26|322.86|325.26|322.86|325.47|323.07|325.26|322.86|0
1649877650000|2022-04-13 19:20:50|325.47|323.07|325.47|323.07|325.91|323.51|325.47|323.07|0
1649877660000|2022-04-13 19:21:00|325.59|323.19|325.26|322.86|325.59|323.19|325.04|322.64|0
1649877670000|2022-04-13 19:21:10|325.04|322.64|325.26|322.86|325.26|322.86|325.04|322.64|0
1649877680000|2022-04-13 19:21:20|325.47|323.07|324.6|322.2|325.47|323.07|324.6|322.2|0
1649877690000|2022-04-13 19:21:30|324.82|322.42|324.6|322.2|324.82|322.42|324.6|322.2|0
1649877700000|2022-04-13 19:21:40|324.82|322.42|324.6|322.2|324.82|322.42|324.6|322.2|0
1649877710000|2022-04-13 19:21:50|324.39|321.99|324.82|322.42|324.82|322.42|324.39|321.99|0
1649877720000|2022-04-13 19:22:00|324.6|322.2|324.6|322.2|324.82|322.42|324.6|322.2|0
1649877730000|2022-04-13 19:22:10|324.39|321.99|324.6|322.2|324.6|322.2|324.17|321.77|0
1649877740000|2022-04-13 19:22:20|324.39|321.99|324.6|322.2|324.6|322.2|324.39|321.99|0
1649877750000|2022-04-13 19:22:30|324.39|321.99|324.6|322.2|324.6|322.2|324.39|321.99|0
1649877760000|2022-04-13 19:22:40|325.04|322.64|324.6|322.2|325.04|322.64|324.6|322.2|0
1649877770000|2022-04-13 19:22:50|324.82|322.42|324.82|322.42|325.04|322.64|324.82|322.42|0
1649877780000|2022-04-13 19:23:00|324.6|322.2|324.39|321.99|324.6|322.2|324.39|321.99|0
1649877790000|2022-04-13 19:23:10|324.6|322.2|324.82|322.42|325.04|322.64|324.6|322.2|0
1649877800000|2022-04-13 19:23:20|324.72|322.32|324.6|322.2|324.72|322.32|324.6|322.2|0
1649877810000|2022-04-13 19:23:30|324.82|322.42|325.04|322.64|325.04|322.64|324.82|322.42|0
1649877820000|2022-04-13 19:23:40|325.25|322.85|325.04|322.64|325.25|322.85|325.04|322.64|0
1649877830000|2022-04-13 19:23:50|324.82|322.42|324.6|322.2|324.93|322.53|324.6|322.2|0
1649877840000|2022-04-13 19:24:00|324.39|321.99|324.39|321.99|324.6|322.2|324.39|321.99|0
1649877850000|2022-04-13 19:24:10|324.17|321.77|324.17|321.77|324.17|321.77|324.17|321.77|0
1649877860000|2022-04-13 19:24:20|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1649877870000|2022-04-13 19:24:30|324.17|321.77|324.17|321.77|324.39|321.99|324.17|321.77|0
1649877880000|2022-04-13 19:24:40|324.39|321.99|324.17|321.77|324.6|322.2|324.17|321.77|0
1649877890000|2022-04-13 19:24:50|324.06|321.66|323.95|321.55|324.06|321.66|323.95|321.55|0
1649877900000|2022-04-13 19:25:00|323.52|321.12|323.16|320.76|323.52|321.12|322.72|320.32|0
1649877910000|2022-04-13 19:25:10|323.38|320.98|323.38|320.98|323.38|320.98|323.16|320.76|0
1649877920000|2022-04-13 19:25:20|323.16|320.76|323.16|320.76|323.38|320.98|323.16|320.76|0
1649877930000|2022-04-13 19:25:30|323.38|320.98|323.38|320.98|323.38|320.98|323.16|320.76|0
1649877940000|2022-04-13 19:25:40|323.16|320.76|322.72|320.32|323.16|320.76|322.72|320.32|0
1649877950000|2022-04-13 19:25:50|322.94|320.54|323.16|320.76|323.16|320.76|322.94|320.54|0
1649877960000|2022-04-13 19:26:00|322.77|320.37|322.66|320.26|322.77|320.37|322.66|320.26|0
1649877970000|2022-04-13 19:26:10|322.88|320.48|323.1|320.7|323.1|320.7|322.88|320.48|0
1649877980000|2022-04-13 19:26:20|322.88|320.48|322.66|320.26|322.88|320.48|322.66|320.26|0
1649877990000|2022-04-13 19:26:30|322.88|320.48|322.66|320.26|322.88|320.48|322.66|320.26|0
1649878000000|2022-04-13 19:26:40|322.56|320.16|322.44|320.04|322.56|320.16|322.44|320.04|0
1649878010000|2022-04-13 19:26:50|322.88|320.48|323.1|320.7|323.1|320.7|322.88|320.48|0
1649878020000|2022-04-13 19:27:00|323.32|320.92|323.97|321.57|323.97|321.57|323.32|320.92|0
1649878030000|2022-04-13 19:27:10|323.75|321.35|324.19|321.79|324.41|322.01|323.75|321.35|0
1649878040000|2022-04-13 19:27:20|324.41|322.01|325.06|322.66|325.06|322.66|324.41|322.01|0
1649878050000|2022-04-13 19:27:30|324.85|322.45|325.06|322.66|325.06|322.66|324.85|322.45|0
1649878060000|2022-04-13 19:27:40|324.85|322.45|324.63|322.23|324.85|322.45|324.63|322.23|0
1649878070000|2022-04-13 19:27:50|324.08|321.68|324.19|321.79|324.41|322.01|324.08|321.68|0
1649878080000|2022-04-13 19:28:00|324.41|322.01|323.75|321.35|324.41|322.01|323.75|321.35|0
1649878090000|2022-04-13 19:28:10|323.53|321.13|323.1|320.7|323.53|321.13|323.1|320.7|0
1649878100000|2022-04-13 19:28:20|323.31|320.91|323.31|320.91|323.75|321.35|323.31|320.91|0
1649878110000|2022-04-13 19:28:30|323.53|321.13|323.1|320.7|323.53|321.13|323.1|320.7|0
1649878120000|2022-04-13 19:28:40|323.31|320.91|323.31|320.91|323.31|320.91|323.31|320.91|0
1649878130000|2022-04-13 19:28:50|323.1|320.7|323.53|321.13|323.53|321.13|323.1|320.7|0
1649878140000|2022-04-13 19:29:00|323.75|321.35|323.75|321.35|323.75|321.35|323.65|321.25|0
1649878150000|2022-04-13 19:29:10|323.53|321.13|323.53|321.13|323.53|321.13|323.43|321.03|0
1649878160000|2022-04-13 19:29:20|323.31|320.91|323.1|320.7|323.53|321.13|323.1|320.7|0
1649878170000|2022-04-13 19:29:30|323.21|320.81|323.21|320.81|323.31|320.91|323.21|320.81|0
1649878180000|2022-04-13 19:29:40|323.31|320.91|323.31|320.91|323.75|321.35|323.31|320.91|0
1649878190000|2022-04-13 19:29:50|323.43|321.03|323.31|320.91|323.43|321.03|323.31|320.91|0
1649878200000|2022-04-13 19:30:00|323.1|320.7|322.88|320.48|323.1|320.7|322.88|320.48|0
1649878210000|2022-04-13 19:30:10|323.1|320.7|323.75|321.35|323.75|321.35|323.1|320.7|0
1649878220000|2022-04-13 19:30:20|323.21|320.81|323.31|320.91|323.31|320.91|323.1|320.7|0
1649878230000|2022-04-13 19:30:30|323.1|320.7|323.53|321.13|323.53|321.13|323.1|320.7|0
1649878240000|2022-04-13 19:30:40|323.75|321.35|323.97|321.57|323.97|321.57|323.75|321.35|0
1649878250000|2022-04-13 19:30:50|323.53|321.13|323.65|321.25|323.75|321.35|323.53|321.13|0
1649878260000|2022-04-13 19:31:00|323.53|321.13|323.1|320.7|323.53|321.13|323.1|320.7|0
1649878270000|2022-04-13 19:31:10|322.99|320.59|323.1|320.7|323.1|320.7|322.88|320.48|0
1649878280000|2022-04-13 19:31:20|323.53|321.13|323.75|321.35|323.97|321.57|323.53|321.13|0
1649878290000|2022-04-13 19:31:30|323.53|321.13|323.53|321.13|323.53|321.13|323.31|320.91|0
1649878300000|2022-04-13 19:31:40|323.31|320.91|323.1|320.7|323.31|320.91|323.1|320.7|0
1649878310000|2022-04-13 19:31:50|322.88|320.48|323.1|320.7|323.1|320.7|322.88|320.48|0
1649878320000|2022-04-13 19:32:00|322.88|320.48|322.88|320.48|322.88|320.48|322.88|320.48|0
1649878330000|2022-04-13 19:32:10|322.66|320.26|322.22|319.82|322.66|320.26|321.79|319.39|0
1649878340000|2022-04-13 19:32:20|321.57|319.17|321.35|318.95|321.79|319.39|321.35|318.95|0
1649878350000|2022-04-13 19:32:30|321.13|318.73|321.13|318.73|321.57|319.17|321.13|318.73|0
1649878360000|2022-04-13 19:32:40|321.35|318.95|321.79|319.39|321.79|319.39|321.35|318.95|0
1649878370000|2022-04-13 19:32:50|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1649878380000|2022-04-13 19:33:00|321.35|318.95|321.35|318.95|321.57|319.17|321.35|318.95|0
1649878390000|2022-04-13 19:33:10|321.13|318.73|320.91|318.51|321.13|318.73|320.91|318.51|0
1649878400000|2022-04-13 19:33:20|321.03|318.63|320.91|318.51|321.35|318.95|320.91|318.51|0
1649878410000|2022-04-13 19:33:30|320.7|318.3|320.26|317.86|320.7|318.3|320.26|317.86|0
1649878420000|2022-04-13 19:33:40|320.48|318.08|320.7|318.3|320.7|318.3|320.48|318.08|0
1649878430000|2022-04-13 19:33:50|320.48|318.08|320.7|318.3|320.7|318.3|320.48|318.08|0
1649878440000|2022-04-13 19:34:00|320.48|318.08|320.7|318.3|320.7|318.3|320.48|318.08|0
1649878450000|2022-04-13 19:34:10|320.48|318.08|320.7|318.3|320.7|318.3|320.48|318.08|0
1649878460000|2022-04-13 19:34:20|320.48|318.08|320.04|317.64|320.48|318.08|320.04|317.64|0
1649878470000|2022-04-13 19:34:30|319.61|317.21|320.48|318.08|320.48|318.08|319.61|317.21|0
1649878480000|2022-04-13 19:34:40|320.7|318.3|320.91|318.51|320.91|318.51|320.7|318.3|0
1649878490000|2022-04-13 19:34:50|320.7|318.3|320.48|318.08|320.7|318.3|320.48|318.08|0
1649878500000|2022-04-13 19:35:00|320.26|317.86|320.91|318.51|320.91|318.51|320.26|317.86|0
1649878510000|2022-04-13 19:35:10|320.48|318.08|321.13|318.73|321.13|318.73|320.48|318.08|0
1649878520000|2022-04-13 19:35:20|321.35|318.95|321.13|318.73|321.35|318.95|321.13|318.73|0
1649878530000|2022-04-13 19:35:30|320.91|318.51|320.26|317.86|320.91|318.51|320.26|317.86|0
1649878540000|2022-04-13 19:35:40|320.04|317.64|320.16|317.76|320.16|317.76|320.04|317.64|0
1649878550000|2022-04-13 19:35:50|320.26|317.86|319.39|316.99|320.26|317.86|319.39|316.99|0
1649878560000|2022-04-13 19:36:00|319.17|316.77|319.17|316.77|319.61|317.21|319.17|316.77|0
1649878570000|2022-04-13 19:36:10|319.39|316.99|319.61|317.21|319.61|317.21|319.39|316.99|0
1649878580000|2022-04-13 19:36:20|319.82|317.42|321.57|319.17|322|319.6|319.82|317.42|0
1649878590000|2022-04-13 19:36:30|322.44|320.04|322|319.6|322.66|320.26|322|319.6|0
1649878600000|2022-04-13 19:36:40|322.22|319.82|322.66|320.26|322.66|320.26|322.22|319.82|0
1649878610000|2022-04-13 19:36:50|322.44|320.04|322.22|319.82|322.44|320.04|322.22|319.82|0
1649878620000|2022-04-13 19:37:00|322.44|320.04|322|319.6|322.44|320.04|322|319.6|0
1649878630000|2022-04-13 19:37:10|321.57|319.17|321.78|319.38|321.9|319.5|321.57|319.17|0
1649878640000|2022-04-13 19:37:20|321.57|319.17|320.91|318.51|321.57|319.17|320.91|318.51|0
1649878650000|2022-04-13 19:37:30|320.69|318.29|320.48|318.08|320.69|318.29|320.48|318.08|0
1649878660000|2022-04-13 19:37:40|320.69|318.29|320.15|317.75|320.69|318.29|320.04|317.64|0
1649878670000|2022-04-13 19:37:50|320.04|317.64|320.26|317.86|320.26|317.86|320.04|317.64|0
1649878680000|2022-04-13 19:38:00|320.04|317.64|320.26|317.86|320.26|317.86|320.04|317.64|0
1649878690000|2022-04-13 19:38:10|320.04|317.64|319.82|317.42|320.26|317.86|319.82|317.42|0
1649878700000|2022-04-13 19:38:20|319.61|317.21|319.82|317.42|319.82|317.42|319.39|316.99|0
1649878710000|2022-04-13 19:38:30|320.26|317.86|320.26|317.86|320.48|318.08|320.26|317.86|0
1649878720000|2022-04-13 19:38:40|320.04|317.64|320.04|317.64|320.04|317.64|319.39|316.99|0
1649878730000|2022-04-13 19:38:50|319.61|317.21|319.82|317.42|319.82|317.42|319.61|317.21|0
1649878740000|2022-04-13 19:39:00|320.04|317.64|319.82|317.42|320.04|317.64|319.82|317.42|0
1649878750000|2022-04-13 19:39:10|320.04|317.64|319.39|316.99|320.04|317.64|319.39|316.99|0
1649878760000|2022-04-13 19:39:20|319.61|317.21|320.26|317.86|320.26|317.86|319.61|317.21|0
1649878770000|2022-04-13 19:39:30|320.48|318.08|320.59|318.19|320.59|318.19|320.26|317.86|0
1649878780000|2022-04-13 19:39:40|320.37|317.97|319.94|317.54|320.37|317.97|319.82|317.42|0
1649878790000|2022-04-13 19:39:50|320.04|317.64|319.61|317.21|320.04|317.64|319.61|317.21|0
1649878800000|2022-04-13 19:40:00|320.04|317.64|319.61|317.21|320.26|317.86|319.61|317.21|0
1649878810000|2022-04-13 19:40:10|319.82|317.42|319.61|317.21|319.82|317.42|319.39|316.99|0
1649878820000|2022-04-13 19:40:20|319.39|316.99|319.39|316.99|319.61|317.21|319.39|316.99|0
1649878830000|2022-04-13 19:40:30|319.61|317.21|319.82|317.42|319.82|317.42|319.61|317.21|0
1649878840000|2022-04-13 19:40:40|320.04|317.64|319.82|317.42|320.26|317.86|319.82|317.42|0
1649878850000|2022-04-13 19:40:50|320.04|317.64|320.04|317.64|320.15|317.75|319.82|317.42|0
1649878860000|2022-04-13 19:41:00|320.26|317.86|320.48|318.08|320.48|318.08|320.26|317.86|0
1649878870000|2022-04-13 19:41:10|320.26|317.86|321.24|318.84|321.35|318.95|320.26|317.86|0
1649878880000|2022-04-13 19:41:20|321.13|318.73|321.57|319.17|321.57|319.17|321.13|318.73|0
1649878890000|2022-04-13 19:41:30|321.35|318.95|321.35|318.95|321.35|318.95|320.91|318.51|0
1649878900000|2022-04-13 19:41:40|321.13|318.73|321.57|319.17|321.57|319.17|321.13|318.73|0
1649878910000|2022-04-13 19:41:50|321.35|318.95|320.48|318.08|321.35|318.95|320.48|318.08|0
1649878920000|2022-04-13 19:42:00|321.35|318.95|320.91|318.51|321.35|318.95|320.91|318.51|0
1649878930000|2022-04-13 19:42:10|321.13|318.73|320.91|318.51|321.35|318.95|320.91|318.51|0
1649878940000|2022-04-13 19:42:20|321.13|318.73|321.35|318.95|321.35|318.95|321.13|318.73|0
1649878950000|2022-04-13 19:42:30|321.02|318.62|321.13|318.73|321.13|318.73|321.02|318.62|0
1649878960000|2022-04-13 19:42:40|320.91|318.51|321.35|318.95|321.35|318.95|320.69|318.29|0
1649878970000|2022-04-13 19:42:50|321.13|318.73|321.56|319.16|321.56|319.16|321.13|318.73|0
1649878980000|2022-04-13 19:43:00|321.35|318.95|321.13|318.73|321.46|319.06|321.13|318.73|0
1649878990000|2022-04-13 19:43:10|320.69|318.29|321.13|318.73|321.35|318.95|320.69|318.29|0
1649879000000|2022-04-13 19:43:20|321.02|318.62|320.69|318.29|321.02|318.62|320.69|318.29|0
1649879010000|2022-04-13 19:43:30|320.91|318.51|321.35|318.95|321.35|318.95|320.91|318.51|0
1649879020000|2022-04-13 19:43:40|321.56|319.16|321.78|319.38|321.78|319.38|321.56|319.16|0
1649879030000|2022-04-13 19:43:50|321.56|319.16|321.35|318.95|321.78|319.38|321.13|318.73|0
1649879040000|2022-04-13 19:44:00|321.13|318.73|320.69|318.29|321.13|318.73|320.69|318.29|0
1649879050000|2022-04-13 19:44:10|320.47|318.07|320.91|318.51|320.91|318.51|320.26|317.86|0
1649879060000|2022-04-13 19:44:20|320.81|318.41|320.69|318.29|320.91|318.51|320.69|318.29|0
1649879070000|2022-04-13 19:44:30|320.47|318.07|320.91|318.51|320.91|318.51|320.47|318.07|0
1649879080000|2022-04-13 19:44:40|321.13|318.73|320.47|318.07|321.13|318.73|320.47|318.07|0
1649879090000|2022-04-13 19:44:50|320.37|317.97|320.26|317.86|320.37|317.97|320.04|317.64|0
1649879100000|2022-04-13 19:45:00|319.6|317.2|319.6|317.2|319.6|317.2|319.39|316.99|0
1649879110000|2022-04-13 19:45:10|319.17|316.77|319.6|317.2|319.82|317.42|319.17|316.77|0
1649879120000|2022-04-13 19:45:20|319.82|317.42|320.26|317.86|320.26|317.86|319.6|317.2|0
1649879130000|2022-04-13 19:45:30|320.04|317.64|320.04|317.64|320.26|317.86|320.04|317.64|0
1649879140000|2022-04-13 19:45:40|319.6|317.2|319.17|316.77|319.82|317.42|319.17|316.77|0
1649879150000|2022-04-13 19:45:50|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1649879160000|2022-04-13 19:46:00|319.17|316.77|318.73|316.33|319.39|316.99|318.73|316.33|0
1649879170000|2022-04-13 19:46:10|318.52|316.12|318.52|316.12|318.73|316.33|318.52|316.12|0
1649879180000|2022-04-13 19:46:20|318.3|315.9|318.73|316.33|318.73|316.33|318.3|315.9|0
1649879190000|2022-04-13 19:46:30|318.52|316.12|318.3|315.9|318.52|316.12|318.3|315.9|0
1649879200000|2022-04-13 19:46:40|318.52|316.12|318.73|316.33|318.73|316.33|318.52|316.12|0
1649879210000|2022-04-13 19:46:50|318.52|316.12|318.3|315.9|318.52|316.12|318.3|315.9|0
1649879220000|2022-04-13 19:47:00|318.08|315.68|318.41|316.01|318.52|316.12|318.08|315.68|0
1649879230000|2022-04-13 19:47:10|318.52|316.12|318.52|316.12|318.73|316.33|318.52|316.12|0
1649879240000|2022-04-13 19:47:20|318.3|315.9|318.52|316.12|318.52|316.12|318.3|315.9|0
1649879250000|2022-04-13 19:47:30|318.63|316.23|319.17|316.77|319.17|316.77|318.63|316.23|0
1649879260000|2022-04-13 19:47:40|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1649879270000|2022-04-13 19:47:50|319.17|316.77|319.17|316.77|319.82|317.42|319.17|316.77|0
1649879280000|2022-04-13 19:48:00|319.39|316.99|319.39|316.99|319.39|316.99|319.17|316.77|0
1649879290000|2022-04-13 19:48:10|319.6|317.2|320.47|318.07|320.47|318.07|319.6|317.2|0
1649879300000|2022-04-13 19:48:20|320.26|317.86|320.04|317.64|320.26|317.86|319.82|317.42|0
1649879310000|2022-04-13 19:48:30|320.69|318.29|320.47|318.07|320.69|318.29|320.47|318.07|0
1649879320000|2022-04-13 19:48:40|320.37|317.97|320.69|318.29|320.69|318.29|320.26|317.86|0
1649879330000|2022-04-13 19:48:50|320.47|318.07|320.04|317.64|320.47|318.07|320.04|317.64|0
1649879340000|2022-04-13 19:49:00|320.47|318.07|320.91|318.51|321.13|318.73|320.47|318.07|0
1649879350000|2022-04-13 19:49:10|320.69|318.29|321.02|318.62|321.02|318.62|320.69|318.29|0
1649879360000|2022-04-13 19:49:20|321.24|318.84|320.91|318.51|321.35|318.95|320.91|318.51|0
1649879370000|2022-04-13 19:49:30|320.69|318.29|319.82|317.42|320.69|318.29|319.82|317.42|0
1649879380000|2022-04-13 19:49:40|320.04|317.64|320.04|317.64|320.26|317.86|320.04|317.64|0
1649879390000|2022-04-13 19:49:50|319.82|317.42|318.95|316.55|319.82|317.42|318.95|316.55|0
1649879400000|2022-04-13 19:50:00|319.17|316.77|321.34|318.94|321.34|318.94|319.17|316.77|0
1649879410000|2022-04-13 19:50:10|322.22|319.82|323.31|320.91|324.4|322|322.22|319.82|0
1649879420000|2022-04-13 19:50:20|322.65|320.25|322.87|320.47|323.09|320.69|322.65|320.25|0
1649879430000|2022-04-13 19:50:30|323.09|320.69|323.75|321.35|323.75|321.35|323.09|320.69|0
1649879440000|2022-04-13 19:50:40|323.64|321.24|324.18|321.78|324.18|321.78|323.64|321.24|0
1649879450000|2022-04-13 19:50:50|323.96|321.56|322|319.6|323.96|321.56|322|319.6|0
1649879460000|2022-04-13 19:51:00|322.44|320.04|323.09|320.69|323.09|320.69|322.22|319.82|0
1649879470000|2022-04-13 19:51:10|322.65|320.25|322|319.6|322.65|320.25|321.78|319.38|0
1649879480000|2022-04-13 19:51:20|321.34|318.94|321.34|318.94|321.34|318.94|321.13|318.73|0
1649879490000|2022-04-13 19:51:30|322|319.6|321.56|319.16|322|319.6|321.56|319.16|0
1649879500000|2022-04-13 19:51:40|321.78|319.38|322|319.6|322|319.6|321.78|319.38|0
1649879510000|2022-04-13 19:51:50|322.43|320.03|321.78|319.38|322.43|320.03|321.78|319.38|0
1649879520000|2022-04-13 19:52:00|322.43|320.03|323.09|320.69|323.09|320.69|322.43|320.03|0
1649879530000|2022-04-13 19:52:10|323.31|320.91|323.31|320.91|323.53|321.13|323.31|320.91|0
1649879540000|2022-04-13 19:52:20|323.53|321.13|323.31|320.91|323.53|321.13|323.31|320.91|0
1649879550000|2022-04-13 19:52:30|323.75|321.35|323.75|321.35|323.75|321.35|323.75|321.35|0
1649879560000|2022-04-13 19:52:40|323.96|321.56|322.65|320.25|323.96|321.56|322.65|320.25|0
1649879570000|2022-04-13 19:52:50|322.43|320.03|322.22|319.82|322.43|320.03|322.22|319.82|0
1649879580000|2022-04-13 19:53:00|321.78|319.38|323.31|320.91|323.31|320.91|321.78|319.38|0
1649879590000|2022-04-13 19:53:10|323.09|320.69|322.43|320.03|323.09|320.69|322.43|320.03|0
1649879600000|2022-04-13 19:53:20|323.09|320.69|323.74|321.34|323.74|321.34|323.09|320.69|0
1649879610000|2022-04-13 19:53:30|323.96|321.56|323.53|321.13|323.96|321.56|323.53|321.13|0
1649879620000|2022-04-13 19:53:40|323.31|320.91|323.74|321.34|323.74|321.34|323.31|320.91|0
1649879630000|2022-04-13 19:53:50|323.96|321.56|324.18|321.78|324.18|321.78|323.96|321.56|0
1649879640000|2022-04-13 19:54:00|324.4|322|324.4|322|324.4|322|324.18|321.78|0
1649879650000|2022-04-13 19:54:10|324.62|322.22|325.49|323.09|325.49|323.09|324.62|322.22|0
1649879660000|2022-04-13 19:54:20|325.28|322.88|325.28|322.88|325.49|323.09|325.06|322.66|0
1649879670000|2022-04-13 19:54:30|325.93|323.53|325.71|323.31|325.93|323.53|325.71|323.31|0
1649879680000|2022-04-13 19:54:40|324.62|322.22|324.4|322|324.62|322.22|324.4|322|0
1649879690000|2022-04-13 19:54:50|324.18|321.78|324.62|322.22|324.84|322.44|324.18|321.78|0
1649879700000|2022-04-13 19:55:00|325.71|323.31|325.28|322.88|325.71|323.31|325.28|322.88|0
1649879710000|2022-04-13 19:55:10|324.84|322.44|325.28|322.88|325.28|322.88|324.62|322.22|0
1649879720000|2022-04-13 19:55:20|325.71|323.31|325.49|323.09|325.71|323.31|325.49|323.09|0
1649879730000|2022-04-13 19:55:30|325.71|323.31|325.49|323.09|325.71|323.31|325.49|323.09|0
1649879740000|2022-04-13 19:55:40|325.93|323.53|325.49|323.09|325.93|323.53|325.49|323.09|0
1649879750000|2022-04-13 19:55:50|325.71|323.31|325.28|322.88|325.93|323.53|325.28|322.88|0
1649879760000|2022-04-13 19:56:00|325.71|323.31|325.71|323.31|325.71|323.31|325.49|323.09|0
1649879770000|2022-04-13 19:56:10|325.49|323.09|325.49|323.09|325.49|323.09|325.28|322.88|0
1649879780000|2022-04-13 19:56:20|325.06|322.66|325.06|322.66|325.06|322.66|324.84|322.44|0
1649879790000|2022-04-13 19:56:30|325.28|322.88|325.49|323.09|325.71|323.31|325.28|322.88|0
1649879800000|2022-04-13 19:56:40|325.71|323.31|325.28|322.88|325.71|323.31|325.28|322.88|0
1649879810000|2022-04-13 19:56:50|325.06|322.66|323.96|321.56|325.06|322.66|323.96|321.56|0
1649879820000|2022-04-13 19:57:00|324.18|321.78|324.4|322|324.4|322|323.96|321.56|0
1649879830000|2022-04-13 19:57:10|323.96|321.56|324.18|321.78|324.18|321.78|323.96|321.56|0
1649879840000|2022-04-13 19:57:20|324.02|321.62|323.8|321.4|324.02|321.62|323.58|321.18|0
1649879850000|2022-04-13 19:57:30|323.58|321.18|323.91|321.51|323.91|321.51|323.58|321.18|0
1649879860000|2022-04-13 19:57:40|324.02|321.62|324.02|321.62|324.24|321.84|324.02|321.62|0
1649879870000|2022-04-13 19:57:50|323.91|321.51|323.8|321.4|323.91|321.51|323.58|321.18|0
1649879880000|2022-04-13 19:58:00|324.02|321.62|324.89|322.49|324.89|322.49|324.02|321.62|0
1649879890000|2022-04-13 19:58:10|325.11|322.71|324.89|322.49|325.11|322.71|324.67|322.27|0
1649879900000|2022-04-13 19:58:20|324.24|321.84|324.67|322.27|324.67|322.27|324.24|321.84|0
1649879910000|2022-04-13 19:58:30|324.89|322.49|324.89|322.49|324.89|322.49|324.67|322.27|0
1649879920000|2022-04-13 19:58:40|325.11|322.71|324.67|322.27|325.11|322.71|324.67|322.27|0
1649879930000|2022-04-13 19:58:50|324.45|322.05|324.89|322.49|324.89|322.49|324.23|321.83|0
1649879940000|2022-04-13 19:59:00|325.33|322.93|326.65|324.25|326.65|324.25|325.33|322.93|0
1649879950000|2022-04-13 19:59:10|326.43|324.03|325.99|323.59|326.43|324.03|325.99|323.59|0
1649879960000|2022-04-13 19:59:20|325.77|323.37|325.55|323.15|326.43|324.03|325.55|323.15|0
1649879970000|2022-04-13 19:59:30|325.77|323.37|324.89|322.49|325.77|323.37|324.89|322.49|0
1649879980000|2022-04-13 19:59:40|324.23|321.83|323.58|321.18|324.23|321.83|323.58|321.18|0
1649879990000|2022-04-13 19:59:50|322.92|320.52|324.02|321.62|324.02|321.62|322.48|320.08|0
1649880000000|2022-04-13 20:00:00|323.36|320.96|326.21|323.81|326.21|323.81|323.36|320.96|0
1649880010000|2022-04-13 20:00:10|326.65|324.25|326.21|323.81|326.87|324.47|326.21|323.81|0
1649880020000|2022-04-13 20:00:20|325.77|323.37|325.77|323.37|325.99|323.59|325.77|323.37|0
1649880030000|2022-04-13 20:00:30|325.99|323.59|325.55|323.15|325.99|323.59|325.55|323.15|0
1649880040000|2022-04-13 20:00:40|325.77|323.37|326.21|323.81|326.21|323.81|325.77|323.37|0
1649880050000|2022-04-13 20:00:50|326.43|324.03|326.87|324.47|326.87|324.47|326.43|324.03|0
1649880060000|2022-04-13 20:01:00|327.09|324.69|326.65|324.25|327.09|324.69|326.65|324.25|0
1649880070000|2022-04-13 20:01:10|326.43|324.03|325.99|323.59|326.43|324.03|325.99|323.59|0
1649880080000|2022-04-13 20:01:20|326.21|323.81|325.77|323.37|326.21|323.81|325.55|323.15|0
1649880090000|2022-04-13 20:01:30|325.99|323.59|325.55|323.15|325.99|323.59|325.55|323.15|0
1649880100000|2022-04-13 20:01:40|325.77|323.37|326.43|324.03|326.43|324.03|325.77|323.37|0
1649880110000|2022-04-13 20:01:50|326.65|324.25|326.43|324.03|326.65|324.25|326.21|323.81|0
1649880120000|2022-04-13 20:02:00|326.32|323.92|326.43|324.03|326.43|324.03|326.21|323.81|0
1649880130000|2022-04-13 20:02:10|326.21|323.81|326.43|324.03|326.43|324.03|326.21|323.81|0
1649880150000|2022-04-13 20:02:30|326.21|323.81|326.21|323.81|326.21|323.81|325.99|323.59|0
1649880160000|2022-04-13 20:02:40|326.1|323.7|325.99|323.59|326.1|323.7|325.99|323.59|0
1649880170000|2022-04-13 20:02:50|325.77|323.37|325.33|322.93|325.77|323.37|325.33|322.93|0
1649880180000|2022-04-13 20:03:00|325.55|323.15|325.77|323.37|325.77|323.37|325.55|323.15|0
1649880190000|2022-04-13 20:03:10|325.99|323.59|326.21|323.81|326.21|323.81|325.99|323.59|0
1649880200000|2022-04-13 20:03:20|325.99|323.59|325.99|323.59|325.99|323.59|325.99|323.59|0
1649880210000|2022-04-13 20:03:30|326.21|323.81|326.21|323.81|326.21|323.81|325.99|323.59|0
1649880220000|2022-04-13 20:03:40|325.99|323.59|326.21|323.81|326.21|323.81|325.99|323.59|0
1649880230000|2022-04-13 20:03:50|326.43|324.03|326.21|323.81|326.43|324.03|326.21|323.81|0
1649880240000|2022-04-13 20:04:00|326.43|324.03|325.99|323.59|326.43|324.03|325.99|323.59|0
1649880250000|2022-04-13 20:04:10|326.21|323.81|326.65|324.25|326.65|324.25|326.21|323.81|0
1649880260000|2022-04-13 20:04:20|326.87|324.47|327.31|324.91|327.31|324.91|326.87|324.47|0
1649880270000|2022-04-13 20:04:30|327.53|325.13|327.09|324.69|327.53|325.13|327.09|324.69|0
1649880280000|2022-04-13 20:04:40|327.31|324.91|327.09|324.69|327.31|324.91|327.09|324.69|0
1649880290000|2022-04-13 20:04:50|326.87|324.47|326.65|324.25|326.87|324.47|326.43|324.03|0
1649880300000|2022-04-13 20:05:00|326.87|324.47|327.53|325.13|327.53|325.13|326.87|324.47|0
1649880310000|2022-04-13 20:05:10|327.31|324.91|327.09|324.69|327.31|324.91|327.09|324.69|0
1649880320000|2022-04-13 20:05:20|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1649880330000|2022-04-13 20:05:30|327.31|324.91|327.53|325.13|327.53|325.13|327.31|324.91|0
1649880350000|2022-04-13 20:05:50|327.31|324.91|327.31|324.91|327.31|324.91|327.31|324.91|0
1649880360000|2022-04-13 20:06:00|327.09|324.69|327.31|324.91|327.31|324.91|327.09|324.69|0
1649880370000|2022-04-13 20:06:10|326.87|324.47|327.09|324.69|327.09|324.69|326.87|324.47|0
1649880380000|2022-04-13 20:06:20|326.98|324.58|327.09|324.69|327.09|324.69|326.87|324.47|0
1649880390000|2022-04-13 20:06:30|326.98|324.58|327.09|324.69|327.09|324.69|326.98|324.58|0
1649880410000|2022-04-13 20:06:50|326.98|324.58|326.87|324.47|326.98|324.58|326.87|324.47|0
1649880420000|2022-04-13 20:07:00|327.09|324.69|327.09|324.69|327.09|324.69|327.09|324.69|0
1649880430000|2022-04-13 20:07:10|326.87|324.47|327.09|324.69|327.09|324.69|326.87|324.47|0
1649880450000|2022-04-13 20:07:30|327.31|324.91|327.09|324.69|327.31|324.91|327.09|324.69|0
1649880460000|2022-04-13 20:07:40|327.31|324.91|327.53|325.13|327.53|325.13|327.31|324.91|0
1649880480000|2022-04-13 20:08:00|327.42|325.02|327.31|324.91|327.42|325.02|327.31|324.91|0
1649880510000|2022-04-13 20:08:30|327.09|324.69|327.09|324.69|327.09|324.69|327.09|324.69|0
1649880520000|2022-04-13 20:08:40|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1649880540000|2022-04-13 20:09:00|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1649880550000|2022-04-13 20:09:10|326.21|323.81|326.43|324.03|326.43|324.03|326.21|323.81|0
1649880560000|2022-04-13 20:09:20|326.65|324.25|326.43|324.03|326.65|324.25|326.43|324.03|0
1649880570000|2022-04-13 20:09:30|326.65|324.25|326.43|324.03|326.65|324.25|326.43|324.03|0
1649880590000|2022-04-13 20:09:50|326.65|324.25|326.43|324.03|326.65|324.25|326.43|324.03|0
1649880600000|2022-04-13 20:10:00|326.65|324.25|326.43|324.03|326.65|324.25|326.43|324.03|0
1649880610000|2022-04-13 20:10:10|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1649880620000|2022-04-13 20:10:20|326.65|324.25|326.87|324.47|326.87|324.47|326.65|324.25|0
1649880630000|2022-04-13 20:10:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649880640000|2022-04-13 20:10:40|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1649880670000|2022-04-13 20:11:10|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649880680000|2022-04-13 20:11:20|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1649880690000|2022-04-13 20:11:30|326.76|324.36|326.43|324.03|326.76|324.36|326.43|324.03|0
1649880710000|2022-04-13 20:11:50|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649880730000|2022-04-13 20:12:10|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1649880750000|2022-04-13 20:12:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649880760000|2022-04-13 20:12:40|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1649880770000|2022-04-13 20:12:50|327.09|324.69|326.87|324.47|327.09|324.69|326.87|324.47|0
1649880780000|2022-04-13 20:13:00|326.65|324.25|326.65|324.25|326.87|324.47|326.65|324.25|0
1649880790000|2022-04-13 20:13:10|326.21|323.81|326.21|323.81|326.43|324.03|326.21|323.81|0
1649880800000|2022-04-13 20:13:20|325.99|323.59|325.55|323.15|325.99|323.59|325.55|323.15|0
1649880810000|2022-04-13 20:13:30|325.66|323.26|325.55|323.15|325.77|323.37|325.55|323.15|0
1649880820000|2022-04-13 20:13:40|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1649880830000|2022-04-13 20:13:50|325.99|323.59|325.99|323.59|325.99|323.59|325.99|323.59|0
1649880840000|2022-04-13 20:14:00|326.43|324.03|326.54|324.14|326.65|324.25|326.43|324.03|0
1649880850000|2022-04-13 20:14:10|326.65|324.25|326.87|324.47|326.87|324.47|326.65|324.25|0
1649880870000|2022-04-13 20:14:30|327.08|324.68|327.3|324.9|327.3|324.9|327.08|324.68|0
1649880890000|2022-04-13 20:14:50|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1649880910000|2022-04-13 20:15:10|327.72|324.92|327.5|324.7|327.72|324.92|327.5|324.7|0
1649880920000|2022-04-13 20:15:20|327.72|324.92|327.5|324.7|327.72|324.92|327.5|324.7|0
1649880930000|2022-04-13 20:15:30|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1649880940000|2022-04-13 20:15:40|327.06|324.26|327.06|324.26|327.06|324.26|327.06|324.26|0
1649880950000|2022-04-13 20:15:50|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1649880990000|2022-04-13 20:16:30|326.62|323.82|326.41|323.61|326.62|323.82|326.19|323.39|0
1649881020000|2022-04-13 20:17:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881030000|2022-04-13 20:17:10|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1649881040000|2022-04-13 20:17:20|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649881060000|2022-04-13 20:17:40|326.19|323.39|326.4|323.6|326.4|323.6|326.19|323.39|0
1649881110000|2022-04-13 20:18:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881120000|2022-04-13 20:18:40|326.4|323.6|326.52|323.72|326.62|323.82|326.4|323.6|0
1649881130000|2022-04-13 20:18:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649881160000|2022-04-13 20:19:20|326.62|323.82|326.84|324.04|326.84|324.04|326.62|323.82|0
1649881170000|2022-04-13 20:19:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881200000|2022-04-13 20:20:00|326.4|323.6|326.4|323.6|326.62|323.82|326.4|323.6|0
1649881210000|2022-04-13 20:20:10|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881220000|2022-04-13 20:20:20|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649881290000|2022-04-13 20:21:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881320000|2022-04-13 20:22:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649881380000|2022-04-13 20:23:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881460000|2022-04-13 20:24:20|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649881490000|2022-04-13 20:24:50|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881500000|2022-04-13 20:25:00|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649881510000|2022-04-13 20:25:10|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881520000|2022-04-13 20:25:20|326.84|324.04|326.62|323.82|326.84|324.04|326.62|323.82|0
1649881540000|2022-04-13 20:25:40|326.4|323.6|326.52|323.72|326.52|323.72|326.4|323.6|0
1649881550000|2022-04-13 20:25:50|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881560000|2022-04-13 20:26:00|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1649881570000|2022-04-13 20:26:10|326.62|323.82|326.52|323.72|326.62|323.82|326.4|323.6|0
1649881580000|2022-04-13 20:26:20|326.62|323.82|326.84|324.04|326.84|324.04|326.62|323.82|0
1649881590000|2022-04-13 20:26:30|326.62|323.82|326.62|323.82|326.62|323.82|326.4|323.6|0
1649881600000|2022-04-13 20:26:40|326.84|324.04|326.18|323.38|326.84|324.04|326.18|323.38|0
1649881620000|2022-04-13 20:27:00|326.4|323.6|326.62|323.82|326.62|323.82|326.4|323.6|0
1649881640000|2022-04-13 20:27:20|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649881650000|2022-04-13 20:27:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881670000|2022-04-13 20:27:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649881730000|2022-04-13 20:28:50|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649881760000|2022-04-13 20:29:20|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649881830000|2022-04-13 20:30:30|326.62|323.82|326.84|324.04|326.84|324.04|326.62|323.82|0
1649881990000|2022-04-13 20:33:10|326.62|323.82|326.73|323.93|326.73|323.93|326.62|323.82|0
1649882000000|2022-04-13 20:33:20|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649882060000|2022-04-13 20:34:20|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882170000|2022-04-13 20:36:10|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649882180000|2022-04-13 20:36:20|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882230000|2022-04-13 20:37:10|326.84|324.04|326.62|323.82|326.84|324.04|326.62|323.82|0
1649882260000|2022-04-13 20:37:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649882290000|2022-04-13 20:38:10|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649882300000|2022-04-13 20:38:20|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882320000|2022-04-13 20:38:40|326.84|324.04|326.73|323.93|326.84|324.04|326.73|323.93|0
1649882330000|2022-04-13 20:38:50|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882370000|2022-04-13 20:39:30|326.73|323.93|326.84|324.04|326.84|324.04|326.73|323.93|0
1649882380000|2022-04-13 20:39:40|326.73|323.93|326.84|324.04|326.84|324.04|326.73|323.93|0
1649882400000|2022-04-13 20:40:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882490000|2022-04-13 20:41:30|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649882510000|2022-04-13 20:41:50|326.84|324.04|326.62|323.82|326.84|324.04|326.62|323.82|0
1649882540000|2022-04-13 20:42:20|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649882580000|2022-04-13 20:43:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882600000|2022-04-13 20:43:20|326.18|323.38|326.51|323.71|326.62|323.82|326.18|323.38|0
1649882610000|2022-04-13 20:43:30|326.62|323.82|326.51|323.71|326.62|323.82|326.51|323.71|0
1649882620000|2022-04-13 20:43:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649882650000|2022-04-13 20:44:10|326.62|323.82|326.4|323.6|326.62|323.82|326.4|323.6|0
1649882680000|2022-04-13 20:44:40|326.62|323.82|326.4|323.6|326.62|323.82|326.4|323.6|0
1649882700000|2022-04-13 20:45:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882760000|2022-04-13 20:46:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649882790000|2022-04-13 20:46:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882800000|2022-04-13 20:46:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649882810000|2022-04-13 20:46:50|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1649882820000|2022-04-13 20:47:00|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649882850000|2022-04-13 20:47:30|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1649882860000|2022-04-13 20:47:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649882870000|2022-04-13 20:47:50|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882880000|2022-04-13 20:48:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649882890000|2022-04-13 20:48:10|326.62|323.82|326.51|323.71|326.62|323.82|326.4|323.6|0
1649882900000|2022-04-13 20:48:20|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882910000|2022-04-13 20:48:30|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649882930000|2022-04-13 20:48:50|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649882940000|2022-04-13 20:49:00|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649882980000|2022-04-13 20:49:40|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649883020000|2022-04-13 20:50:20|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649883030000|2022-04-13 20:50:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649883040000|2022-04-13 20:50:40|326.84|324.04|326.84|324.04|326.84|324.04|326.73|323.93|0
1649883080000|2022-04-13 20:51:20|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649883110000|2022-04-13 20:51:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649883120000|2022-04-13 20:52:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649883170000|2022-04-13 20:52:50|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1649883220000|2022-04-13 20:53:40|326.61|323.81|326.83|324.03|326.83|324.03|326.61|323.81|0
1649883260000|2022-04-13 20:54:20|326.73|323.93|326.83|324.03|326.83|324.03|326.73|323.93|0
1649883280000|2022-04-13 20:54:40|326.61|323.81|326.83|324.03|326.83|324.03|326.61|323.81|0
1649883300000|2022-04-13 20:55:00|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1649883310000|2022-04-13 20:55:10|326.83|324.03|326.73|323.93|326.83|324.03|326.73|323.93|0
1649883320000|2022-04-13 20:55:20|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1649883330000|2022-04-13 20:55:30|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1649883420000|2022-04-13 20:57:00|326.61|323.81|326.61|323.81|326.73|323.93|326.61|323.81|0
1649883430000|2022-04-13 20:57:10|326.39|323.59|326.61|323.81|326.61|323.81|326.39|323.59|0
1649883470000|2022-04-13 20:57:50|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1649883480000|2022-04-13 20:58:00|326.83|324.03|326.83|324.03|326.83|324.03|326.61|323.81|0
1649883520000|2022-04-13 20:58:40|327.05|324.25|327.27|324.47|327.27|324.47|327.05|324.25|0
1649883560000|2022-04-13 20:59:20|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1649883570000|2022-04-13 20:59:30|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1649883590000|2022-04-13 20:59:50|327.61|324.81|327.39|324.59|327.61|324.81|327.39|324.59|0
1649883600000|2022-04-13 21:00:00|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1649883620000|2022-04-13 21:00:20|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1649883630000|2022-04-13 21:00:30|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1649883650000|2022-04-13 21:00:50|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1649883670000|2022-04-13 21:01:10|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1649883690000|2022-04-13 21:01:30|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1649883710000|2022-04-13 21:01:50|327.38|324.58|327.38|324.58|327.38|324.58|327.38|324.58|0
1649883720000|2022-04-13 21:02:00|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1649883730000|2022-04-13 21:02:10|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1649883740000|2022-04-13 21:02:20|327.28|324.48|327.38|324.58|327.38|324.58|327.28|324.48|0
1649883760000|2022-04-13 21:02:40|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1649883780000|2022-04-13 21:03:00|327.38|324.58|327.38|324.58|327.38|324.58|327.38|324.58|0
1649883790000|2022-04-13 21:03:10|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1649883820000|2022-04-13 21:03:40|327.1|324.3|327.1|324.3|327.1|324.3|327.1|324.3|0
1649883850000|2022-04-13 21:04:10|327.13|324.33|327.32|324.52|327.32|324.52|327.13|324.33|0
1649883860000|2022-04-13 21:04:20|327.13|324.33|327.13|324.33|327.38|324.58|327.13|324.33|0
1649883900000|2022-04-13 21:05:00|327.38|324.58|327.13|324.33|327.38|324.58|327.13|324.33|0
1649883910000|2022-04-13 21:05:10|327.32|324.52|327.13|324.33|327.32|324.52|327.13|324.33|0
1649883920000|2022-04-13 21:05:20|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1649883960000|2022-04-13 21:06:00|327.34|324.54|327.51|324.71|327.51|324.71|327.34|324.54|0
1649884000000|2022-04-13 21:06:40|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649884010000|2022-04-13 21:06:50|327.51|324.71|327.53|324.73|327.53|324.73|327.51|324.71|0
1649884030000|2022-04-13 21:07:10|327.51|324.71|327.51|324.71|327.53|324.73|327.51|324.71|0
1649884050000|2022-04-13 21:07:30|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1649884080000|2022-04-13 21:08:00|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1649884170000|2022-04-13 21:09:30|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1649884190000|2022-04-13 21:09:50|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1649884220000|2022-04-13 21:10:20|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1649884230000|2022-04-13 21:10:30|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1649884400000|2022-04-13 21:13:20|327.53|324.73|327.57|324.77|327.6|324.8|327.53|324.73|0
1649884420000|2022-04-13 21:13:40|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1649884440000|2022-04-13 21:14:00|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1649884470000|2022-04-13 21:14:30|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1649884490000|2022-04-13 21:14:50|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1649884550000|2022-04-13 21:15:50|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1649884580000|2022-04-13 21:16:20|327.37|324.57|327.53|324.73|327.53|324.73|327.37|324.57|0
1649884610000|2022-04-13 21:16:50|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1649884630000|2022-04-13 21:17:10|327.53|324.73|327.53|324.73|327.57|324.77|327.53|324.73|0
1649884650000|2022-04-13 21:17:30|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1649884700000|2022-04-13 21:18:20|327.34|324.54|327.34|324.54|327.51|324.71|327.34|324.54|0
1649884720000|2022-04-13 21:18:40|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1649884820000|2022-04-13 21:20:20|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649884840000|2022-04-13 21:20:40|326.96|324.16|326.96|324.16|326.96|324.16|326.96|324.16|0
1649884850000|2022-04-13 21:20:50|326.9|324.1|326.9|324.1|326.9|324.1|326.9|324.1|0
1649884860000|2022-04-13 21:21:00|326.86|324.06|326.64|323.84|326.86|324.06|326.64|323.84|0
1649884950000|2022-04-13 21:22:30|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1649884980000|2022-04-13 21:23:00|326.64|323.84|326.61|323.81|326.64|323.84|326.61|323.81|0
1649884990000|2022-04-13 21:23:10|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1649885000000|2022-04-13 21:23:20|326.61|323.81|326.67|323.87|326.67|323.87|326.61|323.81|0
1649885010000|2022-04-13 21:23:30|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649885020000|2022-04-13 21:23:40|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1649885040000|2022-04-13 21:24:00|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649885050000|2022-04-13 21:24:10|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1649885070000|2022-04-13 21:24:30|326.7|323.9|326.67|323.87|326.7|323.9|326.67|323.87|0
1649885160000|2022-04-13 21:26:00|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1649885330000|2022-04-13 21:28:50|326.76|323.96|326.76|323.96|326.76|323.96|326.76|323.96|0
1649885350000|2022-04-13 21:29:10|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1649885530000|2022-04-13 21:32:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649885800000|2022-04-13 21:36:40|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1649885940000|2022-04-13 21:39:00|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649886360000|2022-04-13 21:46:00|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1649886430000|2022-04-13 21:47:10|326.76|323.96|326.76|323.96|326.76|323.96|326.76|323.96|0
1649886440000|2022-04-13 21:47:20|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649886480000|2022-04-13 21:48:00|326.76|323.96|326.76|323.96|326.76|323.96|326.76|323.96|0
1649886510000|2022-04-13 21:48:30|326.73|323.93|326.83|324.03|326.83|324.03|326.73|323.93|0
1649886540000|2022-04-13 21:49:00|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1649886600000|2022-04-13 21:50:00|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1649886630000|2022-04-13 21:50:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649886740000|2022-04-13 21:52:20|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1649886810000|2022-04-13 21:53:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649886890000|2022-04-13 21:54:50|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649886980000|2022-04-13 21:56:20|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1649887010000|2022-04-13 21:56:50|326.76|323.96|326.76|323.96|326.76|323.96|326.76|323.96|0
1649887050000|2022-04-13 21:57:30|326.85|324.05|326.85|324.05|326.85|324.05|326.83|324.03|0
1649887200000|2022-04-13 22:00:00|326.93|324.13|326.93|324.13|327.37|324.57|326.93|324.13|0
1649887210000|2022-04-13 22:00:10|327.26|324.46|327.04|324.24|327.26|324.46|327.04|324.24|0
1649887220000|2022-04-13 22:00:20|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1649887230000|2022-04-13 22:00:30|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1649887250000|2022-04-13 22:00:50|326.82|324.02|326.82|324.02|326.82|324.02|326.6|323.8|0
1649887260000|2022-04-13 22:01:00|326.71|323.91|326.82|324.02|326.82|324.02|326.71|323.91|0
1649887270000|2022-04-13 22:01:10|326.71|323.91|327.04|324.24|327.04|324.24|326.71|323.91|0
1649887280000|2022-04-13 22:01:20|327.26|324.46|327.26|324.46|327.26|324.46|327.04|324.24|0
1649887300000|2022-04-13 22:01:40|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1649887310000|2022-04-13 22:01:50|327.15|324.35|327.26|324.46|327.26|324.46|327.15|324.35|0
1649887320000|2022-04-13 22:02:00|327.37|324.57|327.26|324.46|327.37|324.57|327.26|324.46|0
1649887330000|2022-04-13 22:02:10|327.37|324.57|327.26|324.46|327.37|324.57|327.26|324.46|0
1649887350000|2022-04-13 22:02:30|327.15|324.35|327.26|324.46|327.37|324.57|327.15|324.35|0
1649887360000|2022-04-13 22:02:40|327.04|324.24|327.26|324.46|327.26|324.46|327.04|324.24|0
1649887370000|2022-04-13 22:02:50|327.37|324.57|327.26|324.46|327.37|324.57|327.26|324.46|0
1649887380000|2022-04-13 22:03:00|327.37|324.57|327.48|324.68|327.48|324.68|327.26|324.46|0
1649887400000|2022-04-13 22:03:20|327.7|324.9|327.7|324.9|327.7|324.9|327.48|324.68|0
1649887440000|2022-04-13 22:04:00|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1649887450000|2022-04-13 22:04:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1649887470000|2022-04-13 22:04:30|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1649887480000|2022-04-13 22:04:40|327.59|324.79|327.59|324.79|327.59|324.79|327.48|324.68|0
1649887490000|2022-04-13 22:04:50|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1649887500000|2022-04-13 22:05:00|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649887510000|2022-04-13 22:05:10|327.69|324.89|327.59|324.79|327.69|324.89|327.47|324.67|0
1649887520000|2022-04-13 22:05:20|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649887530000|2022-04-13 22:05:30|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1649887540000|2022-04-13 22:05:40|327.47|324.67|327.37|324.57|327.47|324.67|327.37|324.57|0
1649887550000|2022-04-13 22:05:50|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649887570000|2022-04-13 22:06:10|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1649887580000|2022-04-13 22:06:20|327.03|324.23|327.25|324.45|327.25|324.45|327.03|324.23|0
1649887600000|2022-04-13 22:06:40|327.47|324.67|327.37|324.57|327.47|324.67|327.37|324.57|0
1649887620000|2022-04-13 22:07:00|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649887650000|2022-04-13 22:07:30|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1649887660000|2022-04-13 22:07:40|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649887730000|2022-04-13 22:08:50|327.59|324.79|327.47|324.67|327.59|324.79|327.47|324.67|0
1649887740000|2022-04-13 22:09:00|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1649887760000|2022-04-13 22:09:20|327.59|324.79|327.69|324.89|327.69|324.89|327.47|324.67|0
1649887770000|2022-04-13 22:09:30|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1649887780000|2022-04-13 22:09:40|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649887800000|2022-04-13 22:10:00|327.37|324.57|327.47|324.67|327.47|324.67|327.37|324.57|0
1649887820000|2022-04-13 22:10:20|327.59|324.79|327.47|324.67|327.59|324.79|327.47|324.67|0
1649887860000|2022-04-13 22:11:00|327.37|324.57|327.47|324.67|327.47|324.67|327.37|324.57|0
1649887870000|2022-04-13 22:11:10|327.37|324.57|327.47|324.67|327.47|324.67|327.37|324.57|0
1649887880000|2022-04-13 22:11:20|327.59|324.79|327.69|324.89|327.69|324.89|327.59|324.79|0
1649887910000|2022-04-13 22:11:50|327.59|324.79|327.47|324.67|327.59|324.79|327.47|324.67|0
1649887920000|2022-04-13 22:12:00|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1649887940000|2022-04-13 22:12:20|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1649887950000|2022-04-13 22:12:30|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1649887970000|2022-04-13 22:12:50|327.59|324.79|327.47|324.67|327.59|324.79|327.47|324.67|0
1649888000000|2022-04-13 22:13:20|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1649888010000|2022-04-13 22:13:30|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649888020000|2022-04-13 22:13:40|327.59|324.79|327.59|324.79|327.59|324.79|327.47|324.67|0
1649888030000|2022-04-13 22:13:50|327.47|324.67|327.59|324.79|327.59|324.79|327.47|324.67|0
1649888040000|2022-04-13 22:14:00|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649888060000|2022-04-13 22:14:20|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649888100000|2022-04-13 22:15:00|327.47|324.67|327.25|324.45|327.47|324.67|327.25|324.45|0
1649888110000|2022-04-13 22:15:10|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649888120000|2022-04-13 22:15:20|326.93|324.13|327.03|324.23|327.03|324.23|326.93|324.13|0
1649888130000|2022-04-13 22:15:30|326.81|324.01|326.59|323.79|326.81|324.01|326.59|323.79|0
1649888140000|2022-04-13 22:15:40|326.81|324.01|326.59|323.79|326.81|324.01|326.59|323.79|0
1649888160000|2022-04-13 22:16:00|326.49|323.69|326.37|323.57|326.49|323.69|326.37|323.57|0
1649888170000|2022-04-13 22:16:10|326.59|323.79|326.81|324.01|326.81|324.01|326.59|323.79|0
1649888200000|2022-04-13 22:16:40|326.93|324.13|326.81|324.01|326.93|324.13|326.81|324.01|0
1649888220000|2022-04-13 22:17:00|326.71|323.91|326.59|323.79|326.71|323.91|326.59|323.79|0
1649888230000|2022-04-13 22:17:10|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649888240000|2022-04-13 22:17:20|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1649888250000|2022-04-13 22:17:30|326.49|323.69|326.15|323.35|326.49|323.69|326.15|323.35|0
1649888270000|2022-04-13 22:17:50|326.27|323.47|326.37|323.57|326.37|323.57|326.27|323.47|0
1649888280000|2022-04-13 22:18:00|326.49|323.69|326.37|323.57|326.49|323.69|326.37|323.57|0
1649888300000|2022-04-13 22:18:20|326.49|323.69|326.37|323.57|326.49|323.69|326.37|323.57|0
1649888310000|2022-04-13 22:18:30|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649888320000|2022-04-13 22:18:40|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649888360000|2022-04-13 22:19:20|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1649888390000|2022-04-13 22:19:50|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649888400000|2022-04-13 22:20:00|326.71|323.91|326.59|323.79|326.71|323.91|326.59|323.79|0
1649888410000|2022-04-13 22:20:10|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649888420000|2022-04-13 22:20:20|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1649888430000|2022-04-13 22:20:30|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649888440000|2022-04-13 22:20:40|326.81|324.01|326.81|324.01|326.81|324.01|326.71|323.91|0
1649888450000|2022-04-13 22:20:50|327.03|324.23|326.81|324.01|327.03|324.23|326.81|324.01|0
1649888460000|2022-04-13 22:21:00|326.93|324.13|327.03|324.23|327.03|324.23|326.93|324.13|0
1649888470000|2022-04-13 22:21:10|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649888480000|2022-04-13 22:21:20|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649888570000|2022-04-13 22:22:50|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649888590000|2022-04-13 22:23:10|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649888630000|2022-04-13 22:23:50|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649888690000|2022-04-13 22:24:50|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649888730000|2022-04-13 22:25:30|327.25|324.45|327.03|324.23|327.25|324.45|327.03|324.23|0
1649888770000|2022-04-13 22:26:10|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649888820000|2022-04-13 22:27:00|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649888850000|2022-04-13 22:27:30|327.14|324.34|327.69|324.89|327.69|324.89|327.14|324.34|0
1649888860000|2022-04-13 22:27:40|327.47|324.67|327.69|324.89|327.69|324.89|327.47|324.67|0
1649888870000|2022-04-13 22:27:50|327.47|324.67|327.25|324.45|327.47|324.67|327.25|324.45|0
1649888900000|2022-04-13 22:28:20|327.36|324.56|327.25|324.45|327.36|324.56|327.25|324.45|0
1649889000000|2022-04-13 22:30:00|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649889040000|2022-04-13 22:30:40|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649889060000|2022-04-13 22:31:00|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649889090000|2022-04-13 22:31:30|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649889110000|2022-04-13 22:31:50|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1649889130000|2022-04-13 22:32:10|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649889160000|2022-04-13 22:32:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649889170000|2022-04-13 22:32:50|325.93|323.13|325.93|323.13|325.93|323.13|325.93|323.13|0
1649889180000|2022-04-13 22:33:00|325.71|322.91|325.93|323.13|325.93|323.13|325.71|322.91|0
1649889190000|2022-04-13 22:33:10|325.82|323.02|325.71|322.91|325.93|323.13|325.71|322.91|0
1649889210000|2022-04-13 22:33:30|325.93|323.13|325.93|323.13|325.93|323.13|325.93|323.13|0
1649889220000|2022-04-13 22:33:40|325.71|322.91|325.71|322.91|325.71|322.91|325.71|322.91|0
1649889230000|2022-04-13 22:33:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649889240000|2022-04-13 22:34:00|325.93|323.13|325.71|322.91|325.93|323.13|325.71|322.91|0
1649889260000|2022-04-13 22:34:20|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1649889290000|2022-04-13 22:34:50|325.71|322.91|325.71|322.91|325.71|322.91|325.71|322.91|0
1649889300000|2022-04-13 22:35:00|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1649889350000|2022-04-13 22:35:50|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1649889360000|2022-04-13 22:36:00|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649889370000|2022-04-13 22:36:10|325.05|322.25|325.27|322.47|325.27|322.47|325.05|322.25|0
1649889380000|2022-04-13 22:36:20|325.16|322.36|324.83|322.03|325.16|322.36|324.83|322.03|0
1649889420000|2022-04-13 22:37:00|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1649889440000|2022-04-13 22:37:20|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1649889450000|2022-04-13 22:37:30|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1649889480000|2022-04-13 22:38:00|324.94|322.14|324.94|322.14|324.94|322.14|324.83|322.03|0
1649889490000|2022-04-13 22:38:10|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1649889510000|2022-04-13 22:38:30|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1649889520000|2022-04-13 22:38:40|325.05|322.25|324.83|322.03|325.05|322.25|324.83|322.03|0
1649889530000|2022-04-13 22:38:50|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649889540000|2022-04-13 22:39:00|324.83|322.03|325.05|322.25|325.05|322.25|324.83|322.03|0
1649889550000|2022-04-13 22:39:10|325.49|322.69|325.27|322.47|325.49|322.69|325.27|322.47|0
1649889570000|2022-04-13 22:39:30|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1649889580000|2022-04-13 22:39:40|325.49|322.69|325.38|322.58|325.49|322.69|325.38|322.58|0
1649889590000|2022-04-13 22:39:50|325.27|322.47|325.16|322.36|325.27|322.47|325.16|322.36|0
1649889600000|2022-04-13 22:40:00|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1649889610000|2022-04-13 22:40:10|324.94|322.14|324.83|322.03|325.05|322.25|324.83|322.03|0
1649889630000|2022-04-13 22:40:30|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1649889640000|2022-04-13 22:40:40|324.94|322.14|325.05|322.25|325.05|322.25|324.94|322.14|0
1649889650000|2022-04-13 22:40:50|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1649889700000|2022-04-13 22:41:40|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649889750000|2022-04-13 22:42:30|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1649889760000|2022-04-13 22:42:40|324.61|321.81|324.61|321.81|324.61|321.81|324.5|321.7|0
1649889770000|2022-04-13 22:42:50|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1649889780000|2022-04-13 22:43:00|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649889790000|2022-04-13 22:43:10|324.5|321.7|324.61|321.81|324.61|321.81|324.5|321.7|0
1649889800000|2022-04-13 22:43:20|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1649889820000|2022-04-13 22:43:40|324.94|322.14|325.05|322.25|325.05|322.25|324.83|322.03|0
1649889830000|2022-04-13 22:43:50|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1649889910000|2022-04-13 22:45:10|324.72|321.92|324.61|321.81|324.72|321.92|324.61|321.81|0
1649889960000|2022-04-13 22:46:00|324.5|321.7|324.39|321.59|324.5|321.7|324.39|321.59|0
1649889970000|2022-04-13 22:46:10|324.61|321.81|324.39|321.59|324.61|321.81|324.39|321.59|0
1649889980000|2022-04-13 22:46:20|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649890030000|2022-04-13 22:47:10|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1649890040000|2022-04-13 22:47:20|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649890150000|2022-04-13 22:49:10|324.39|321.59|324.39|321.59|324.39|321.59|324.39|321.59|0
1649890160000|2022-04-13 22:49:20|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649890190000|2022-04-13 22:49:50|324.5|321.7|324.39|321.59|324.5|321.7|324.39|321.59|0
1649890240000|2022-04-13 22:50:40|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649890380000|2022-04-13 22:53:00|324.39|321.59|324.39|321.59|324.39|321.59|324.39|321.59|0
1649890400000|2022-04-13 22:53:20|324.61|321.81|324.39|321.59|324.61|321.81|324.39|321.59|0
1649890410000|2022-04-13 22:53:30|324.61|321.81|324.39|321.59|324.61|321.81|324.39|321.59|0
1649890430000|2022-04-13 22:53:50|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1649890450000|2022-04-13 22:54:10|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649890490000|2022-04-13 22:54:50|324.17|321.37|323.95|321.15|324.17|321.37|323.95|321.15|0
1649890500000|2022-04-13 22:55:00|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1649890530000|2022-04-13 22:55:30|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1649890620000|2022-04-13 22:57:00|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649890690000|2022-04-13 22:58:10|324.06|321.26|323.95|321.15|324.06|321.26|323.95|321.15|0
1649890700000|2022-04-13 22:58:20|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649890710000|2022-04-13 22:58:30|324.17|321.37|324.06|321.26|324.17|321.37|324.06|321.26|0
1649890720000|2022-04-13 22:58:40|324.39|321.59|324.39|321.59|324.39|321.59|324.39|321.59|0
1649890730000|2022-04-13 22:58:50|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1649890740000|2022-04-13 22:59:00|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649890750000|2022-04-13 22:59:10|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1649890760000|2022-04-13 22:59:20|323.95|321.15|323.84|321.04|323.95|321.15|323.84|321.04|0
1649890770000|2022-04-13 22:59:30|323.73|320.93|323.84|321.04|323.84|321.04|323.73|320.93|0
1649890780000|2022-04-13 22:59:40|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649890800000|2022-04-13 23:00:00|323.84|321.04|323.73|320.93|323.95|321.15|323.73|320.93|0
1649890840000|2022-04-13 23:00:40|323.84|321.04|323.73|320.93|323.84|321.04|323.73|320.93|0
1649890850000|2022-04-13 23:00:50|323.84|321.04|323.84|321.04|323.84|321.04|323.84|321.04|0
1649890860000|2022-04-13 23:01:00|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649890880000|2022-04-13 23:01:20|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1649890950000|2022-04-13 23:02:30|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1649890960000|2022-04-13 23:02:40|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1649890980000|2022-04-13 23:03:00|324.82|322.02|325.04|322.24|325.04|322.24|324.82|322.02|0
1649891000000|2022-04-13 23:03:20|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1649891010000|2022-04-13 23:03:30|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1649891030000|2022-04-13 23:03:50|324.72|321.92|324.82|322.02|324.82|322.02|324.72|321.92|0
1649891040000|2022-04-13 23:04:00|324.72|321.92|324.82|322.02|324.82|322.02|324.72|321.92|0
1649891090000|2022-04-13 23:04:50|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1649891100000|2022-04-13 23:05:00|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1649891110000|2022-04-13 23:05:10|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1649891170000|2022-04-13 23:06:10|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649891190000|2022-04-13 23:06:30|325.59|322.79|325.48|322.68|325.59|322.79|325.48|322.68|0
1649891200000|2022-04-13 23:06:40|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1649891250000|2022-04-13 23:07:30|325.48|322.68|325.26|322.46|325.48|322.68|325.26|322.46|0
1649891260000|2022-04-13 23:07:40|325.37|322.57|325.37|322.57|325.37|322.57|325.26|322.46|0
1649891270000|2022-04-13 23:07:50|325.04|322.24|324.82|322.02|325.04|322.24|324.82|322.02|0
1649891280000|2022-04-13 23:08:00|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1649891300000|2022-04-13 23:08:20|325.16|322.36|325.26|322.46|325.26|322.46|325.16|322.36|0
1649891320000|2022-04-13 23:08:40|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1649891370000|2022-04-13 23:09:30|325.15|322.35|325.26|322.46|325.26|322.46|325.15|322.35|0
1649891450000|2022-04-13 23:10:50|325.15|322.35|325.15|322.35|325.26|322.46|325.15|322.35|0
1649891460000|2022-04-13 23:11:00|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1649891510000|2022-04-13 23:11:50|325.48|322.68|325.48|322.68|325.48|322.68|325.37|322.57|0
1649891540000|2022-04-13 23:12:20|325.37|322.57|325.48|322.68|325.48|322.68|325.37|322.57|0
1649891560000|2022-04-13 23:12:40|325.59|322.79|325.59|322.79|325.59|322.79|325.59|322.79|0
1649891570000|2022-04-13 23:12:50|325.48|322.68|325.7|322.9|325.7|322.9|325.48|322.68|0
1649891580000|2022-04-13 23:13:00|325.59|322.79|325.7|322.9|325.7|322.9|325.59|322.79|0
1649891700000|2022-04-13 23:15:00|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649891780000|2022-04-13 23:16:20|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1649891800000|2022-04-13 23:16:40|325.15|322.35|325.26|322.46|325.26|322.46|325.15|322.35|0
1649891830000|2022-04-13 23:17:10|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1649891850000|2022-04-13 23:17:30|325.15|322.35|325.26|322.46|325.26|322.46|325.15|322.35|0
1649891900000|2022-04-13 23:18:20|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1649891920000|2022-04-13 23:18:40|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1649891940000|2022-04-13 23:19:00|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1649891970000|2022-04-13 23:19:30|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1649892010000|2022-04-13 23:20:10|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1649892020000|2022-04-13 23:20:20|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1649892030000|2022-04-13 23:20:30|325.04|322.24|325.04|322.24|325.04|322.24|324.93|322.13|0
1649892080000|2022-04-13 23:21:20|324.82|322.02|325.04|322.24|325.04|322.24|324.82|322.02|0
1649892110000|2022-04-13 23:21:50|324.82|322.02|324.93|322.13|324.93|322.13|324.82|322.02|0
1649892120000|2022-04-13 23:22:00|325.04|322.24|324.6|321.8|325.04|322.24|324.6|321.8|0
1649892130000|2022-04-13 23:22:10|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1649892160000|2022-04-13 23:22:40|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1649892170000|2022-04-13 23:22:50|324.38|321.58|324.16|321.36|324.38|321.58|324.16|321.36|0
1649892180000|2022-04-13 23:23:00|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1649892240000|2022-04-13 23:24:00|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1649892280000|2022-04-13 23:24:40|324.38|321.58|324.27|321.47|324.38|321.58|324.16|321.36|0
1649892290000|2022-04-13 23:24:50|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1649892300000|2022-04-13 23:25:00|324.6|321.8|324.6|321.8|324.6|321.8|324.49|321.69|0
1649892320000|2022-04-13 23:25:20|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1649892330000|2022-04-13 23:25:30|325.04|322.24|324.82|322.02|325.04|322.24|324.82|322.02|0
1649892340000|2022-04-13 23:25:40|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1649892390000|2022-04-13 23:26:30|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1649892420000|2022-04-13 23:27:00|325.48|322.68|325.47|322.67|325.48|322.68|325.47|322.67|0
1649892490000|2022-04-13 23:28:10|325.69|322.89|325.91|323.11|325.91|323.11|325.69|322.89|0
1649892500000|2022-04-13 23:28:20|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1649892510000|2022-04-13 23:28:30|325.91|323.11|325.69|322.89|325.91|323.11|325.69|322.89|0
1649892520000|2022-04-13 23:28:40|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1649892530000|2022-04-13 23:28:50|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1649892540000|2022-04-13 23:29:00|326.35|323.55|326.57|323.77|326.57|323.77|326.35|323.55|0
1649892560000|2022-04-13 23:29:20|326.35|323.55|326.35|323.55|326.57|323.77|326.35|323.55|0
1649892570000|2022-04-13 23:29:30|326.57|323.77|327.01|324.21|327.01|324.21|326.57|323.77|0
1649892590000|2022-04-13 23:29:50|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649892600000|2022-04-13 23:30:00|326.91|324.11|326.91|324.11|326.91|324.11|326.91|324.11|0
1649892610000|2022-04-13 23:30:10|327.01|324.21|327.23|324.43|327.23|324.43|327.01|324.21|0
1649892620000|2022-04-13 23:30:20|327.01|324.21|327.23|324.43|327.23|324.43|327.01|324.21|0
1649892630000|2022-04-13 23:30:30|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649892650000|2022-04-13 23:30:50|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649892660000|2022-04-13 23:31:00|327.01|324.21|327.01|324.21|327.23|324.43|327.01|324.21|0
1649892670000|2022-04-13 23:31:10|326.79|323.99|327.01|324.21|327.01|324.21|326.79|323.99|0
1649892710000|2022-04-13 23:31:50|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649892720000|2022-04-13 23:32:00|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649892730000|2022-04-13 23:32:10|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649892760000|2022-04-13 23:32:40|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649892800000|2022-04-13 23:33:20|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649892830000|2022-04-13 23:33:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649892840000|2022-04-13 23:34:00|326.79|323.99|327.01|324.21|327.01|324.21|326.79|323.99|0
1649892850000|2022-04-13 23:34:10|326.91|324.11|327.01|324.21|327.01|324.21|326.91|324.11|0
1649892860000|2022-04-13 23:34:20|326.79|323.99|326.91|324.11|326.91|324.11|326.79|323.99|0
1649892870000|2022-04-13 23:34:30|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649892890000|2022-04-13 23:34:50|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1649892900000|2022-04-13 23:35:00|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649892910000|2022-04-13 23:35:10|326.79|323.99|327.01|324.21|327.01|324.21|326.79|323.99|0
1649892940000|2022-04-13 23:35:40|327.13|324.33|327.23|324.43|327.23|324.43|327.13|324.33|0
1649892960000|2022-04-13 23:36:00|327.12|324.32|327.23|324.43|327.23|324.43|327.01|324.21|0
1649892980000|2022-04-13 23:36:20|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1649892990000|2022-04-13 23:36:30|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1649893000000|2022-04-13 23:36:40|327.45|324.65|327.67|324.87|327.67|324.87|327.45|324.65|0
1649893010000|2022-04-13 23:36:50|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1649893020000|2022-04-13 23:37:00|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1649893140000|2022-04-13 23:39:00|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1649893160000|2022-04-13 23:39:20|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649893180000|2022-04-13 23:39:40|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1649893190000|2022-04-13 23:39:50|327.67|324.87|327.45|324.65|327.67|324.87|327.45|324.65|0
1649893200000|2022-04-13 23:40:00|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649893210000|2022-04-13 23:40:10|327.34|324.54|327.23|324.43|327.34|324.54|327.23|324.43|0
1649893280000|2022-04-13 23:41:20|327.01|324.21|327.12|324.32|327.12|324.32|327.01|324.21|0
1649893290000|2022-04-13 23:41:30|327.23|324.43|327.01|324.21|327.23|324.43|327.01|324.21|0
1649893320000|2022-04-13 23:42:00|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649893330000|2022-04-13 23:42:10|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649893420000|2022-04-13 23:43:40|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649893440000|2022-04-13 23:44:00|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649893450000|2022-04-13 23:44:10|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649893460000|2022-04-13 23:44:20|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649893470000|2022-04-13 23:44:30|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649893480000|2022-04-13 23:44:40|327.01|324.21|327.23|324.43|327.23|324.43|327.01|324.21|0
1649893490000|2022-04-13 23:44:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649893500000|2022-04-13 23:45:00|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649893510000|2022-04-13 23:45:10|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649893520000|2022-04-13 23:45:20|326.68|323.88|326.79|323.99|326.79|323.99|326.68|323.88|0
1649893540000|2022-04-13 23:45:40|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1649893550000|2022-04-13 23:45:50|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649893590000|2022-04-13 23:46:30|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1649893600000|2022-04-13 23:46:40|326.13|323.33|326.13|323.33|326.24|323.44|326.13|323.33|0
1649893610000|2022-04-13 23:46:50|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1649893620000|2022-04-13 23:47:00|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649893640000|2022-04-13 23:47:20|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649893650000|2022-04-13 23:47:30|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649893660000|2022-04-13 23:47:40|326.79|323.99|326.57|323.77|326.79|323.99|326.57|323.77|0
1649893690000|2022-04-13 23:48:10|326.79|323.99|327.12|324.32|327.12|324.32|326.79|323.99|0
1649893700000|2022-04-13 23:48:20|327.23|324.43|327.01|324.21|327.23|324.43|327.01|324.21|0
1649893710000|2022-04-13 23:48:30|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649893720000|2022-04-13 23:48:40|327.45|324.65|327.23|324.43|327.45|324.65|327.23|324.43|0
1649893730000|2022-04-13 23:48:50|327.45|324.65|327.23|324.43|327.45|324.65|327.23|324.43|0
1649893740000|2022-04-13 23:49:00|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1649893750000|2022-04-13 23:49:10|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649893770000|2022-04-13 23:49:30|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649893780000|2022-04-13 23:49:40|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649893790000|2022-04-13 23:49:50|327.23|324.43|327.01|324.21|327.23|324.43|327.01|324.21|0
1649893800000|2022-04-13 23:50:00|327.23|324.43|327.23|324.43|327.23|324.43|327.01|324.21|0
1649893850000|2022-04-13 23:50:50|327.34|324.54|327.23|324.43|327.34|324.54|327.23|324.43|0
1649893890000|2022-04-13 23:51:30|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649893900000|2022-04-13 23:51:40|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649893910000|2022-04-13 23:51:50|327.12|324.32|327.01|324.21|327.23|324.43|327.01|324.21|0
1649893930000|2022-04-13 23:52:10|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649893970000|2022-04-13 23:52:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649894000000|2022-04-13 23:53:20|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649894030000|2022-04-13 23:53:50|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649894060000|2022-04-13 23:54:20|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649894070000|2022-04-13 23:54:30|327.01|324.21|326.79|323.99|327.01|324.21|326.79|323.99|0
1649894080000|2022-04-13 23:54:40|326.9|324.1|326.9|324.1|326.9|324.1|326.9|324.1|0
1649894090000|2022-04-13 23:54:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649894100000|2022-04-13 23:55:00|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649894110000|2022-04-13 23:55:10|326.9|324.1|326.9|324.1|326.9|324.1|326.79|323.99|0
1649894120000|2022-04-13 23:55:20|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649894140000|2022-04-13 23:55:40|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649894150000|2022-04-13 23:55:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649894160000|2022-04-13 23:56:00|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1649894200000|2022-04-13 23:56:40|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649894210000|2022-04-13 23:56:50|327|324.2|327|324.2|327|324.2|327|324.2|0
1649894220000|2022-04-13 23:57:00|327.12|324.32|327.12|324.32|327.12|324.32|327|324.2|0
1649894230000|2022-04-13 23:57:10|327|324.2|326.68|323.88|327|324.2|326.68|323.88|0
1649894240000|2022-04-13 23:57:20|326.78|323.98|326.78|323.98|326.78|323.98|326.68|323.88|0
1649894250000|2022-04-13 23:57:30|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649894260000|2022-04-13 23:57:40|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1649894290000|2022-04-13 23:58:10|327|324.2|327|324.2|327|324.2|327|324.2|0
1649894320000|2022-04-13 23:58:40|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1649894350000|2022-04-13 23:59:10|327|324.2|327|324.2|327|324.2|327|324.2|0
1649894370000|2022-04-13 23:59:30|327.22|324.42|327.44|324.64|327.44|324.64|327.22|324.42|0
1649894380000|2022-04-13 23:59:40|327.34|324.54|327.22|324.42|327.34|324.54|327.22|324.42|0
1649894390000|2022-04-13 23:59:50|327.44|324.64|327.44|324.64|327.44|324.64|327.22|324.42|0
1649894400000|2022-04-14 00:00:00|326.78|323.98|327|324.2|327|324.2|326.78|323.98|0
1649894410000|2022-04-14 00:00:10|327.22|324.42|327.44|324.64|327.44|324.64|327.22|324.42|0
1649894420000|2022-04-14 00:00:20|327.34|324.54|327.22|324.42|327.34|324.54|327.22|324.42|0
1649894430000|2022-04-14 00:00:30|327|324.2|327|324.2|327|324.2|327|324.2|0
1649894440000|2022-04-14 00:00:40|327.22|324.42|327|324.2|327.22|324.42|327|324.2|0
1649894450000|2022-04-14 00:00:50|327.22|324.42|327|324.2|327.22|324.42|327|324.2|0
1649894460000|2022-04-14 00:01:00|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1649894470000|2022-04-14 00:01:10|327.12|324.32|327|324.2|327.22|324.42|327|324.2|0
1649894480000|2022-04-14 00:01:20|326.78|323.98|327|324.2|327|324.2|326.78|323.98|0
1649894490000|2022-04-14 00:01:30|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1649894500000|2022-04-14 00:01:40|326.56|323.76|326.56|323.76|326.78|323.98|326.56|323.76|0
1649894520000|2022-04-14 00:02:00|326.34|323.54|326.56|323.76|326.56|323.76|326.34|323.54|0
1649894540000|2022-04-14 00:02:20|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1649894550000|2022-04-14 00:02:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649894570000|2022-04-14 00:02:50|326.78|323.98|326.78|323.98|326.78|323.98|326.56|323.76|0
1649894580000|2022-04-14 00:03:00|326.68|323.88|326.56|323.76|326.78|323.98|326.56|323.76|0
1649894600000|2022-04-14 00:03:20|326.34|323.54|326.34|323.54|326.56|323.76|326.34|323.54|0
1649894610000|2022-04-14 00:03:30|326.12|323.32|326.12|323.32|326.12|323.32|326.12|323.32|0
1649894630000|2022-04-14 00:03:50|325.9|323.1|325.68|322.88|325.9|323.1|325.68|322.88|0
1649894640000|2022-04-14 00:04:00|325.9|323.1|325.68|322.88|325.9|323.1|325.68|322.88|0
1649894660000|2022-04-14 00:04:20|325.25|322.45|325.03|322.23|325.25|322.45|325.03|322.23|0
1649894670000|2022-04-14 00:04:30|324.59|321.79|324.81|322.01|324.81|322.01|324.59|321.79|0
1649894680000|2022-04-14 00:04:40|324.59|321.79|324.59|321.79|324.7|321.9|324.59|321.79|0
1649894690000|2022-04-14 00:04:50|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1649894700000|2022-04-14 00:05:00|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1649894710000|2022-04-14 00:05:10|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1649894720000|2022-04-14 00:05:20|324.59|321.79|323.49|320.69|324.81|322.01|323.49|320.69|0
1649894730000|2022-04-14 00:05:30|323.05|320.25|323.05|320.25|323.49|320.69|323.05|320.25|0
1649894740000|2022-04-14 00:05:40|323.27|320.47|323.05|320.25|323.49|320.69|323.05|320.25|0
1649894750000|2022-04-14 00:05:50|323.27|320.47|323.27|320.47|323.49|320.69|323.27|320.47|0
1649894760000|2022-04-14 00:06:00|323.39|320.59|324.81|322.01|324.81|322.01|323.39|320.59|0
1649894770000|2022-04-14 00:06:10|325.24|322.44|325.68|322.88|325.68|322.88|325.24|322.44|0
1649894780000|2022-04-14 00:06:20|325.46|322.66|325.46|322.66|325.68|322.88|325.46|322.66|0
1649894800000|2022-04-14 00:06:40|325.68|322.88|325.36|322.56|325.68|322.88|325.36|322.56|0
1649894810000|2022-04-14 00:06:50|325.46|322.66|325.24|322.44|325.68|322.88|325.24|322.44|0
1649894820000|2022-04-14 00:07:00|325.46|322.66|325.24|322.44|325.46|322.66|325.03|322.23|0
1649894830000|2022-04-14 00:07:10|325.03|322.23|325.03|322.23|325.24|322.44|325.03|322.23|0
1649894840000|2022-04-14 00:07:20|324.59|321.79|324.37|321.57|324.59|321.79|324.37|321.57|0
1649894850000|2022-04-14 00:07:30|324.59|321.79|324.37|321.57|324.59|321.79|324.15|321.35|0
1649894860000|2022-04-14 00:07:40|324.26|321.46|324.37|321.57|324.48|321.68|324.26|321.46|0
1649894880000|2022-04-14 00:08:00|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649894890000|2022-04-14 00:08:10|324.37|321.57|324.37|321.57|324.59|321.79|324.37|321.57|0
1649894900000|2022-04-14 00:08:20|324.15|321.35|324.37|321.57|324.37|321.57|324.15|321.35|0
1649894910000|2022-04-14 00:08:30|323.93|321.13|323.49|320.69|323.93|321.13|323.49|320.69|0
1649894920000|2022-04-14 00:08:40|323.27|320.47|323.05|320.25|323.27|320.47|323.05|320.25|0
1649894930000|2022-04-14 00:08:50|323.27|320.47|322.83|320.03|323.27|320.47|322.83|320.03|0
1649894940000|2022-04-14 00:09:00|323.05|320.25|323.05|320.25|323.27|320.47|323.05|320.25|0
1649894950000|2022-04-14 00:09:10|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1649894960000|2022-04-14 00:09:20|323.27|320.47|323.27|320.47|323.49|320.69|323.27|320.47|0
1649894970000|2022-04-14 00:09:30|323.17|320.37|323.05|320.25|323.17|320.37|323.05|320.25|0
1649894980000|2022-04-14 00:09:40|322.83|320.03|323.05|320.25|323.05|320.25|322.83|320.03|0
1649894990000|2022-04-14 00:09:50|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1649895000000|2022-04-14 00:10:00|323.49|320.69|323.27|320.47|323.71|320.91|323.27|320.47|0
1649895010000|2022-04-14 00:10:10|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1649895020000|2022-04-14 00:10:20|323.6|320.8|323.6|320.8|323.6|320.8|323.49|320.69|0
1649895030000|2022-04-14 00:10:30|323.71|320.91|323.49|320.69|323.71|320.91|323.49|320.69|0
1649895040000|2022-04-14 00:10:40|323.71|320.91|323.93|321.13|323.93|321.13|323.71|320.91|0
1649895050000|2022-04-14 00:10:50|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1649895060000|2022-04-14 00:11:00|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649895070000|2022-04-14 00:11:10|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1649895080000|2022-04-14 00:11:20|323.82|321.02|323.71|320.91|323.82|321.02|323.71|320.91|0
1649895090000|2022-04-14 00:11:30|323.49|320.69|323.27|320.47|323.49|320.69|323.27|320.47|0
1649895100000|2022-04-14 00:11:40|323.38|320.58|323.49|320.69|323.49|320.69|323.27|320.47|0
1649895110000|2022-04-14 00:11:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649895120000|2022-04-14 00:12:00|323.82|321.02|323.49|320.69|323.82|321.02|323.49|320.69|0
1649895130000|2022-04-14 00:12:10|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1649895140000|2022-04-14 00:12:20|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1649895150000|2022-04-14 00:12:30|323.27|320.47|323.38|320.58|323.38|320.58|323.27|320.47|0
1649895160000|2022-04-14 00:12:40|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1649895180000|2022-04-14 00:13:00|323.05|320.25|322.73|319.93|323.05|320.25|322.73|319.93|0
1649895190000|2022-04-14 00:13:10|322.83|320.03|322.61|319.81|322.83|320.03|322.61|319.81|0
1649895200000|2022-04-14 00:13:20|322.73|319.93|322.61|319.81|322.83|320.03|322.61|319.81|0
1649895210000|2022-04-14 00:13:30|322.83|320.03|322.61|319.81|322.83|320.03|322.61|319.81|0
1649895220000|2022-04-14 00:13:40|321.74|318.94|322.39|319.59|322.39|319.59|321.74|318.94|0
1649895230000|2022-04-14 00:13:50|322.83|320.03|323.05|320.25|323.05|320.25|322.83|320.03|0
1649895240000|2022-04-14 00:14:00|322.95|320.15|322.83|320.03|322.95|320.15|322.83|320.03|0
1649895250000|2022-04-14 00:14:10|322.39|319.59|321.96|319.16|322.39|319.59|321.96|319.16|0
1649895260000|2022-04-14 00:14:20|321.74|318.94|321.52|318.72|321.74|318.94|321.3|318.5|0
1649895270000|2022-04-14 00:14:30|321.3|318.5|321.08|318.28|321.3|318.5|321.08|318.28|0
1649895280000|2022-04-14 00:14:40|321.3|318.5|321.08|318.28|321.3|318.5|321.08|318.28|0
1649895290000|2022-04-14 00:14:50|321.3|318.5|321.52|318.72|321.52|318.72|321.3|318.5|0
1649895300000|2022-04-14 00:15:00|321.3|318.5|321.96|319.16|321.96|319.16|321.3|318.5|0
1649895310000|2022-04-14 00:15:10|322.39|319.59|322.39|319.59|322.61|319.81|322.39|319.59|0
1649895320000|2022-04-14 00:15:20|322.83|320.03|322.39|319.59|322.83|320.03|322.39|319.59|0
1649895330000|2022-04-14 00:15:30|321.96|319.16|322.39|319.59|322.39|319.59|321.96|319.16|0
1649895340000|2022-04-14 00:15:40|321.96|319.16|322.17|319.37|322.17|319.37|321.96|319.16|0
1649895350000|2022-04-14 00:15:50|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1649895360000|2022-04-14 00:16:00|322.61|319.81|322.39|319.59|322.61|319.81|322.39|319.59|0
1649895370000|2022-04-14 00:16:10|322.61|319.81|323.05|320.25|323.05|320.25|322.61|319.81|0
1649895380000|2022-04-14 00:16:20|323.27|320.47|323.49|320.69|323.49|320.69|323.27|320.47|0
1649895390000|2022-04-14 00:16:30|323.71|320.91|323.6|320.8|323.93|321.13|323.6|320.8|0
1649895400000|2022-04-14 00:16:40|323.71|320.91|323.82|321.02|323.93|321.13|323.71|320.91|0
1649895410000|2022-04-14 00:16:50|324.15|321.35|324.14|321.34|324.15|321.35|323.71|320.91|0
1649895420000|2022-04-14 00:17:00|323.71|320.91|323.49|320.69|323.71|320.91|323.49|320.69|0
1649895430000|2022-04-14 00:17:10|323.71|320.91|323.49|320.69|323.71|320.91|323.49|320.69|0
1649895440000|2022-04-14 00:17:20|323.71|320.91|323.49|320.69|323.71|320.91|323.49|320.69|0
1649895450000|2022-04-14 00:17:30|323.27|320.47|323.05|320.25|323.27|320.47|322.83|320.03|0
1649895460000|2022-04-14 00:17:40|323.27|320.47|323.27|320.47|323.49|320.69|323.27|320.47|0
1649895470000|2022-04-14 00:17:50|323.05|320.25|323.27|320.47|323.27|320.47|323.05|320.25|0
1649895490000|2022-04-14 00:18:10|323.16|320.36|323.16|320.36|323.27|320.47|323.16|320.36|0
1649895500000|2022-04-14 00:18:20|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1649895510000|2022-04-14 00:18:30|322.83|320.03|322.83|320.03|322.94|320.14|322.83|320.03|0
1649895520000|2022-04-14 00:18:40|322.94|320.14|322.83|320.03|322.94|320.14|322.83|320.03|0
1649895530000|2022-04-14 00:18:50|323.05|320.25|322.83|320.03|323.05|320.25|322.83|320.03|0
1649895540000|2022-04-14 00:19:00|322.61|319.81|322.39|319.59|322.61|319.81|322.39|319.59|0
1649895560000|2022-04-14 00:19:20|322.61|319.81|321.95|319.15|322.61|319.81|321.95|319.15|0
1649895570000|2022-04-14 00:19:30|321.85|319.05|321.74|318.94|321.95|319.15|321.74|318.94|0
1649895580000|2022-04-14 00:19:40|321.85|319.05|321.95|319.15|321.95|319.15|321.74|318.94|0
1649895590000|2022-04-14 00:19:50|322.17|319.37|322.17|319.37|322.17|319.37|322.07|319.27|0
1649895600000|2022-04-14 00:20:00|321.95|319.15|322.17|319.37|322.17|319.37|321.95|319.15|0
1649895610000|2022-04-14 00:20:10|322.61|319.81|322.39|319.59|322.61|319.81|322.39|319.59|0
1649895620000|2022-04-14 00:20:20|322.61|319.81|323.05|320.25|323.05|320.25|322.61|319.81|0
1649895640000|2022-04-14 00:20:40|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1649895660000|2022-04-14 00:21:00|323.05|320.25|323.05|320.25|323.05|320.25|322.83|320.03|0
1649895670000|2022-04-14 00:21:10|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1649895680000|2022-04-14 00:21:20|322.72|319.92|322.61|319.81|322.72|319.92|322.61|319.81|0
1649895690000|2022-04-14 00:21:30|322.83|320.03|322.39|319.59|322.83|320.03|322.39|319.59|0
1649895700000|2022-04-14 00:21:40|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1649895710000|2022-04-14 00:21:50|322.29|319.49|321.95|319.15|322.29|319.49|321.95|319.15|0
1649895720000|2022-04-14 00:22:00|322.07|319.27|321.95|319.15|322.07|319.27|321.95|319.15|0
1649895730000|2022-04-14 00:22:10|322.07|319.27|321.95|319.15|322.07|319.27|321.95|319.15|0
1649895750000|2022-04-14 00:22:30|321.73|318.93|321.95|319.15|321.95|319.15|321.73|318.93|0
1649895760000|2022-04-14 00:22:40|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1649895770000|2022-04-14 00:22:50|322.29|319.49|321.95|319.15|322.29|319.49|321.95|319.15|0
1649895780000|2022-04-14 00:23:00|322.07|319.27|321.95|319.15|322.07|319.27|321.95|319.15|0
1649895790000|2022-04-14 00:23:10|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1649895800000|2022-04-14 00:23:20|321.95|319.15|321.73|318.93|321.95|319.15|321.73|318.93|0
1649895820000|2022-04-14 00:23:40|321.85|319.05|321.73|318.93|321.85|319.05|321.73|318.93|0
1649895840000|2022-04-14 00:24:00|321.52|318.72|321.52|318.72|321.73|318.93|321.52|318.72|0
1649895850000|2022-04-14 00:24:10|320.86|318.06|321.3|318.5|321.41|318.61|320.86|318.06|0
1649895860000|2022-04-14 00:24:20|321.52|318.72|321.52|318.72|321.52|318.72|321.52|318.72|0
1649895870000|2022-04-14 00:24:30|321.73|318.93|321.73|318.93|321.73|318.93|321.63|318.83|0
1649895880000|2022-04-14 00:24:40|321.52|318.72|321.52|318.72|321.52|318.72|321.52|318.72|0
1649895900000|2022-04-14 00:25:00|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1649895920000|2022-04-14 00:25:20|321.52|318.72|321.52|318.72|321.52|318.72|321.52|318.72|0
1649895930000|2022-04-14 00:25:30|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649895940000|2022-04-14 00:25:40|321.52|318.72|321.73|318.93|321.73|318.93|321.52|318.72|0
1649895950000|2022-04-14 00:25:50|321.52|318.72|321.52|318.72|321.52|318.72|321.52|318.72|0
1649895960000|2022-04-14 00:26:00|321.3|318.5|321.52|318.72|321.52|318.72|321.3|318.5|0
1649895970000|2022-04-14 00:26:10|321.51|318.71|321.3|318.5|321.51|318.71|321.3|318.5|0
1649895980000|2022-04-14 00:26:20|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1649895990000|2022-04-14 00:26:30|321.19|318.39|321.3|318.5|321.3|318.5|321.19|318.39|0
1649896000000|2022-04-14 00:26:40|321.51|318.71|321.51|318.71|321.51|318.71|321.3|318.5|0
1649896020000|2022-04-14 00:27:00|321.63|318.83|321.3|318.5|321.63|318.83|321.3|318.5|0
1649896030000|2022-04-14 00:27:10|321.51|318.71|321.73|318.93|321.73|318.93|321.51|318.71|0
1649896040000|2022-04-14 00:27:20|321.41|318.61|321.3|318.5|321.51|318.71|321.3|318.5|0
1649896050000|2022-04-14 00:27:30|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649896080000|2022-04-14 00:28:00|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1649896090000|2022-04-14 00:28:10|321.41|318.61|321.51|318.71|321.51|318.71|321.41|318.61|0
1649896100000|2022-04-14 00:28:20|321.41|318.61|321.51|318.71|321.51|318.71|321.3|318.5|0
1649896110000|2022-04-14 00:28:30|321.41|318.61|321.41|318.61|321.41|318.61|321.3|318.5|0
1649896120000|2022-04-14 00:28:40|321.51|318.71|321.41|318.61|321.51|318.71|321.3|318.5|0
1649896130000|2022-04-14 00:28:50|321.3|318.5|321.51|318.71|321.51|318.71|321.3|318.5|0
1649896140000|2022-04-14 00:29:00|321.41|318.61|321.3|318.5|321.51|318.71|321.3|318.5|0
1649896150000|2022-04-14 00:29:10|321.41|318.61|321.41|318.61|321.51|318.71|321.41|318.61|0
1649896160000|2022-04-14 00:29:20|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649896180000|2022-04-14 00:29:40|321.73|318.93|321.51|318.71|321.73|318.93|321.51|318.71|0
1649896190000|2022-04-14 00:29:50|321.63|318.83|321.73|318.93|321.73|318.93|321.63|318.83|0
1649896200000|2022-04-14 00:30:00|321.51|318.71|321.3|318.5|321.51|318.71|321.3|318.5|0
1649896210000|2022-04-14 00:30:10|321.51|318.71|321.51|318.71|321.73|318.93|321.51|318.71|0
1649896220000|2022-04-14 00:30:20|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649896230000|2022-04-14 00:30:30|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1649896240000|2022-04-14 00:30:40|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649896260000|2022-04-14 00:31:00|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649896270000|2022-04-14 00:31:10|321.29|318.49|321.51|318.71|321.51|318.71|321.29|318.49|0
1649896280000|2022-04-14 00:31:20|321.41|318.61|321.51|318.71|321.51|318.71|321.29|318.49|0
1649896290000|2022-04-14 00:31:30|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649896300000|2022-04-14 00:31:40|321.95|319.15|321.73|318.93|321.95|319.15|321.73|318.93|0
1649896310000|2022-04-14 00:31:50|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1649896320000|2022-04-14 00:32:00|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649896330000|2022-04-14 00:32:10|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1649896350000|2022-04-14 00:32:30|321.73|318.93|321.85|319.05|321.95|319.15|321.73|318.93|0
1649896360000|2022-04-14 00:32:40|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649896370000|2022-04-14 00:32:50|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649896390000|2022-04-14 00:33:10|321.08|318.28|320.86|318.06|321.08|318.28|320.86|318.06|0
1649896400000|2022-04-14 00:33:20|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1649896410000|2022-04-14 00:33:30|320.86|318.06|320.64|317.84|320.86|318.06|320.64|317.84|0
1649896440000|2022-04-14 00:34:00|320.86|318.06|320.86|318.06|321.08|318.28|320.86|318.06|0
1649896450000|2022-04-14 00:34:10|321.08|318.28|320.86|318.06|321.08|318.28|320.86|318.06|0
1649896460000|2022-04-14 00:34:20|321.08|318.28|321.08|318.28|321.29|318.49|321.08|318.28|0
1649896500000|2022-04-14 00:35:00|320.97|318.17|321.29|318.49|321.29|318.49|320.97|318.17|0
1649896510000|2022-04-14 00:35:10|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649896520000|2022-04-14 00:35:20|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1649896530000|2022-04-14 00:35:30|321.41|318.61|321.51|318.71|321.51|318.71|321.41|318.61|0
1649896540000|2022-04-14 00:35:40|321.63|318.83|321.29|318.49|321.63|318.83|321.29|318.49|0
1649896550000|2022-04-14 00:35:50|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1649896560000|2022-04-14 00:36:00|321.29|318.49|321.51|318.71|321.51|318.71|321.29|318.49|0
1649896570000|2022-04-14 00:36:10|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1649896580000|2022-04-14 00:36:20|321.51|318.71|321.29|318.49|321.51|318.71|321.29|318.49|0
1649896590000|2022-04-14 00:36:30|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649896600000|2022-04-14 00:36:40|321.63|318.83|321.51|318.71|321.63|318.83|321.51|318.71|0
1649896610000|2022-04-14 00:36:50|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649896620000|2022-04-14 00:37:00|321.84|319.04|321.73|318.93|321.84|319.04|321.73|318.93|0
1649896630000|2022-04-14 00:37:10|321.84|319.04|321.73|318.93|321.84|319.04|321.73|318.93|0
1649896640000|2022-04-14 00:37:20|321.84|319.04|321.95|319.15|321.95|319.15|321.84|319.04|0
1649896650000|2022-04-14 00:37:30|321.73|318.93|321.63|318.83|321.84|319.04|321.63|318.83|0
1649896660000|2022-04-14 00:37:40|321.73|318.93|321.63|318.83|321.73|318.93|321.51|318.71|0
1649896670000|2022-04-14 00:37:50|321.73|318.93|321.51|318.71|321.73|318.93|321.51|318.71|0
1649896690000|2022-04-14 00:38:10|321.63|318.83|321.51|318.71|321.63|318.83|321.51|318.71|0
1649896700000|2022-04-14 00:38:20|321.63|318.83|321.63|318.83|321.63|318.83|321.51|318.71|0
1649896710000|2022-04-14 00:38:30|321.51|318.71|321.73|318.93|321.73|318.93|321.51|318.71|0
1649896730000|2022-04-14 00:38:50|321.63|318.83|321.63|318.83|321.73|318.93|321.51|318.71|0
1649896740000|2022-04-14 00:39:00|321.51|318.71|321.29|318.49|321.51|318.71|321.29|318.49|0
1649896750000|2022-04-14 00:39:10|321.07|318.27|321.07|318.27|321.07|318.27|321.07|318.27|0
1649896760000|2022-04-14 00:39:20|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1649896770000|2022-04-14 00:39:30|321.51|318.71|321.51|318.71|321.62|318.82|321.51|318.71|0
1649896780000|2022-04-14 00:39:40|321.41|318.61|321.41|318.61|321.51|318.71|321.41|318.61|0
1649896790000|2022-04-14 00:39:50|321.29|318.49|321.51|318.71|321.51|318.71|321.29|318.49|0
1649896800000|2022-04-14 00:40:00|321.95|319.15|321.95|319.15|321.95|319.15|321.73|318.93|0
1649896850000|2022-04-14 00:40:50|321.73|318.93|321.95|319.15|321.95|319.15|321.73|318.93|0
1649896860000|2022-04-14 00:41:00|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649896870000|2022-04-14 00:41:10|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1649896910000|2022-04-14 00:41:50|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1649896940000|2022-04-14 00:42:20|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1649896950000|2022-04-14 00:42:30|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1649896970000|2022-04-14 00:42:50|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1649896980000|2022-04-14 00:43:00|322.17|319.37|322.39|319.59|322.39|319.59|322.17|319.37|0
1649896990000|2022-04-14 00:43:10|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1649897010000|2022-04-14 00:43:30|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1649897020000|2022-04-14 00:43:40|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1649897050000|2022-04-14 00:44:10|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1649897070000|2022-04-14 00:44:30|321.73|318.93|321.84|319.04|321.84|319.04|321.73|318.93|0
1649897080000|2022-04-14 00:44:40|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1649897120000|2022-04-14 00:45:20|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1649897130000|2022-04-14 00:45:30|322.06|319.26|321.95|319.15|322.06|319.26|321.95|319.15|0
1649897140000|2022-04-14 00:45:40|321.73|318.93|321.84|319.04|321.84|319.04|321.73|318.93|0
1649897150000|2022-04-14 00:45:50|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1649897160000|2022-04-14 00:46:00|321.84|319.04|321.73|318.93|321.95|319.15|321.73|318.93|0
1649897180000|2022-04-14 00:46:20|321.84|319.04|321.73|318.93|321.84|319.04|321.73|318.93|0
1649897190000|2022-04-14 00:46:30|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1649897200000|2022-04-14 00:46:40|321.51|318.71|321.29|318.49|321.51|318.71|321.29|318.49|0
1649897210000|2022-04-14 00:46:50|321.4|318.6|321.73|318.93|321.73|318.93|321.4|318.6|0
1649897230000|2022-04-14 00:47:10|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649897240000|2022-04-14 00:47:20|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649897270000|2022-04-14 00:47:50|321.62|318.82|321.73|318.93|321.73|318.93|321.62|318.82|0
1649897290000|2022-04-14 00:48:10|321.51|318.71|321.95|319.15|321.95|319.15|321.51|318.71|0
1649897300000|2022-04-14 00:48:20|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649897310000|2022-04-14 00:48:30|321.51|318.71|321.29|318.49|321.51|318.71|321.29|318.49|0
1649897330000|2022-04-14 00:48:50|321.51|318.71|321.29|318.49|321.51|318.71|321.29|318.49|0
1649897340000|2022-04-14 00:49:00|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649897350000|2022-04-14 00:49:10|321.73|318.93|321.73|318.93|321.73|318.93|321.62|318.82|0
1649897360000|2022-04-14 00:49:20|321.62|318.82|321.51|318.71|321.62|318.82|321.51|318.71|0
1649897380000|2022-04-14 00:49:40|321.73|318.93|321.29|318.49|321.73|318.93|321.29|318.49|0
1649897390000|2022-04-14 00:49:50|321.51|318.71|321.62|318.82|321.62|318.82|321.51|318.71|0
1649897400000|2022-04-14 00:50:00|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649897420000|2022-04-14 00:50:20|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1649897450000|2022-04-14 00:50:50|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649897490000|2022-04-14 00:51:30|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649897520000|2022-04-14 00:52:00|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649897530000|2022-04-14 00:52:10|321.29|318.49|321.29|318.49|321.4|318.6|321.29|318.49|0
1649897550000|2022-04-14 00:52:30|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649897570000|2022-04-14 00:52:50|321.73|318.93|321.51|318.71|321.73|318.93|321.51|318.71|0
1649897650000|2022-04-14 00:54:10|321.29|318.49|321.4|318.6|321.4|318.6|321.29|318.49|0
1649897660000|2022-04-14 00:54:20|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649897690000|2022-04-14 00:54:50|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1649897720000|2022-04-14 00:55:20|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1649897740000|2022-04-14 00:55:40|321.73|318.93|321.84|319.04|321.84|319.04|321.73|318.93|0
1649897750000|2022-04-14 00:55:50|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649897760000|2022-04-14 00:56:00|321.94|319.14|322.38|319.58|322.38|319.58|321.94|319.14|0
1649897770000|2022-04-14 00:56:10|322.6|319.8|323.04|320.24|323.04|320.24|322.6|319.8|0
1649897780000|2022-04-14 00:56:20|322.82|320.02|323.04|320.24|323.04|320.24|322.82|320.02|0
1649897800000|2022-04-14 00:56:40|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1649897810000|2022-04-14 00:56:50|322.71|319.91|322.5|319.7|322.71|319.91|322.5|319.7|0
1649897820000|2022-04-14 00:57:00|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1649897830000|2022-04-14 00:57:10|322.6|319.8|322.6|319.8|322.71|319.91|322.6|319.8|0
1649897850000|2022-04-14 00:57:30|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1649897860000|2022-04-14 00:57:40|322.82|320.02|323.04|320.24|323.04|320.24|322.82|320.02|0
1649897880000|2022-04-14 00:58:00|322.82|320.02|322.82|320.02|322.82|320.02|322.6|319.8|0
1649897890000|2022-04-14 00:58:10|322.71|319.91|322.82|320.02|322.82|320.02|322.71|319.91|0
1649897900000|2022-04-14 00:58:20|322.93|320.13|323.04|320.24|323.04|320.24|322.93|320.13|0
1649897910000|2022-04-14 00:58:30|322.93|320.13|322.82|320.02|322.93|320.13|322.82|320.02|0
1649897930000|2022-04-14 00:58:50|322.6|319.8|322.82|320.02|322.82|320.02|322.6|319.8|0
1649897940000|2022-04-14 00:59:00|322.6|319.8|322.82|320.02|322.82|320.02|322.6|319.8|0
1649897960000|2022-04-14 00:59:20|322.6|319.8|322.93|320.13|322.93|320.13|322.6|319.8|0
1649897970000|2022-04-14 00:59:30|322.82|320.02|323.04|320.24|323.04|320.24|322.82|320.02|0
1649897980000|2022-04-14 00:59:40|323.26|320.46|323.26|320.46|323.26|320.46|323.04|320.24|0
1649897990000|2022-04-14 00:59:50|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1649898000000|2022-04-14 01:00:00|323.26|320.46|323.04|320.24|323.26|320.46|323.04|320.24|0
1649898010000|2022-04-14 01:00:10|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1649898030000|2022-04-14 01:00:30|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649898040000|2022-04-14 01:00:40|323.69|320.89|323.91|321.11|323.91|321.11|323.69|320.89|0
1649898050000|2022-04-14 01:00:50|323.48|320.68|323.91|321.11|323.91|321.11|323.48|320.68|0
1649898060000|2022-04-14 01:01:00|324.13|321.33|323.91|321.11|324.13|321.33|323.91|321.11|0
1649898070000|2022-04-14 01:01:10|323.69|320.89|324.57|321.77|324.57|321.77|323.69|320.89|0
1649898080000|2022-04-14 01:01:20|324.79|321.99|324.79|321.99|324.79|321.99|324.57|321.77|0
1649898090000|2022-04-14 01:01:30|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1649898100000|2022-04-14 01:01:40|325.23|322.43|324.57|321.77|325.45|322.65|324.57|321.77|0
1649898110000|2022-04-14 01:01:50|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649898120000|2022-04-14 01:02:00|324.25|321.45|324.25|321.45|324.57|321.77|324.25|321.45|0
1649898130000|2022-04-14 01:02:10|324.57|321.77|324.47|321.67|324.57|321.77|324.35|321.55|0
1649898140000|2022-04-14 01:02:20|324.57|321.77|324.79|321.99|324.79|321.99|324.57|321.77|0
1649898160000|2022-04-14 01:02:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649898170000|2022-04-14 01:02:50|325.01|322.21|324.9|322.1|325.01|322.21|324.9|322.1|0
1649898180000|2022-04-14 01:03:00|325.01|322.21|324.79|321.99|325.01|322.21|324.79|321.99|0
1649898190000|2022-04-14 01:03:10|324.69|321.89|324.9|322.1|324.9|322.1|324.69|321.89|0
1649898200000|2022-04-14 01:03:20|324.79|321.99|325.01|322.21|325.01|322.21|324.79|321.99|0
1649898210000|2022-04-14 01:03:30|324.79|321.99|325.01|322.21|325.01|322.21|324.79|321.99|0
1649898220000|2022-04-14 01:03:40|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649898230000|2022-04-14 01:03:50|324.68|321.88|324.57|321.77|324.79|321.99|324.57|321.77|0
1649898240000|2022-04-14 01:04:00|324.47|321.67|324.57|321.77|324.57|321.77|324.47|321.67|0
1649898250000|2022-04-14 01:04:10|324.47|321.67|324.35|321.55|324.47|321.67|324.35|321.55|0
1649898260000|2022-04-14 01:04:20|324.13|321.33|324.35|321.55|324.35|321.55|324.13|321.33|0
1649898270000|2022-04-14 01:04:30|324.25|321.45|324.35|321.55|324.35|321.55|324.13|321.33|0
1649898280000|2022-04-14 01:04:40|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649898290000|2022-04-14 01:04:50|324.35|321.55|324.47|321.67|324.47|321.67|324.35|321.55|0
1649898300000|2022-04-14 01:05:00|324.35|321.55|324.57|321.77|324.57|321.77|324.35|321.55|0
1649898310000|2022-04-14 01:05:10|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649898320000|2022-04-14 01:05:20|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1649898330000|2022-04-14 01:05:30|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649898350000|2022-04-14 01:05:50|325.01|322.21|325.01|322.21|325.23|322.43|325.01|322.21|0
1649898360000|2022-04-14 01:06:00|325.23|322.43|325.45|322.65|325.45|322.65|325.23|322.43|0
1649898370000|2022-04-14 01:06:10|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649898380000|2022-04-14 01:06:20|325.45|322.65|325.45|322.65|325.45|322.65|325.23|322.43|0
1649898400000|2022-04-14 01:06:40|325.23|322.43|324.9|322.1|325.23|322.43|324.79|321.99|0
1649898410000|2022-04-14 01:06:50|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1649898420000|2022-04-14 01:07:00|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649898460000|2022-04-14 01:07:40|325.45|322.65|325.45|322.65|325.45|322.65|325.45|322.65|0
1649898480000|2022-04-14 01:08:00|325.67|322.87|325.45|322.65|325.67|322.87|325.45|322.65|0
1649898500000|2022-04-14 01:08:20|325.23|322.43|325.45|322.65|325.45|322.65|325.23|322.43|0
1649898510000|2022-04-14 01:08:30|325.23|322.43|325.34|322.54|325.45|322.65|325.23|322.43|0
1649898520000|2022-04-14 01:08:40|325.23|322.43|325.01|322.21|325.23|322.43|325.01|322.21|0
1649898530000|2022-04-14 01:08:50|324.9|322.1|325.01|322.21|325.01|322.21|324.9|322.1|0
1649898560000|2022-04-14 01:09:20|325.12|322.32|324.79|321.99|325.12|322.32|324.79|321.99|0
1649898590000|2022-04-14 01:09:50|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1649898600000|2022-04-14 01:10:00|325.23|322.43|325.01|322.21|325.23|322.43|325.01|322.21|0
1649898610000|2022-04-14 01:10:10|324.9|322.1|325.01|322.21|325.01|322.21|324.79|321.99|0
1649898620000|2022-04-14 01:10:20|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649898630000|2022-04-14 01:10:30|324.68|321.88|324.57|321.77|324.68|321.88|324.57|321.77|0
1649898640000|2022-04-14 01:10:40|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1649898650000|2022-04-14 01:10:50|324.57|321.77|324.57|321.77|324.57|321.77|324.35|321.55|0
1649898660000|2022-04-14 01:11:00|324.35|321.55|324.46|321.66|324.46|321.66|324.35|321.55|0
1649898670000|2022-04-14 01:11:10|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1649898680000|2022-04-14 01:11:20|324.24|321.44|324.35|321.55|324.35|321.55|324.24|321.44|0
1649898690000|2022-04-14 01:11:30|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1649898700000|2022-04-14 01:11:40|324.35|321.55|324.35|321.55|324.35|321.55|324.24|321.44|0
1649898720000|2022-04-14 01:12:00|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649898730000|2022-04-14 01:12:10|324.79|321.99|324.57|321.77|324.79|321.99|324.57|321.77|0
1649898740000|2022-04-14 01:12:20|324.68|321.88|324.68|321.88|324.68|321.88|324.68|321.88|0
1649898750000|2022-04-14 01:12:30|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649898760000|2022-04-14 01:12:40|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1649898770000|2022-04-14 01:12:50|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649898780000|2022-04-14 01:13:00|325.01|322.21|325.23|322.43|325.23|322.43|324.79|321.99|0
1649898800000|2022-04-14 01:13:20|325.45|322.65|325.45|322.65|325.45|322.65|325.45|322.65|0
1649898810000|2022-04-14 01:13:30|325.67|322.87|325.45|322.65|325.67|322.87|325.45|322.65|0
1649898820000|2022-04-14 01:13:40|325.56|322.76|325.67|322.87|325.67|322.87|325.56|322.76|0
1649898830000|2022-04-14 01:13:50|325.45|322.65|325.45|322.65|325.45|322.65|325.45|322.65|0
1649898840000|2022-04-14 01:14:00|325.56|322.76|325.45|322.65|325.67|322.87|325.45|322.65|0
1649898860000|2022-04-14 01:14:20|325.67|322.87|325.45|322.65|325.67|322.87|325.45|322.65|0
1649898870000|2022-04-14 01:14:30|325.67|322.87|325.45|322.65|325.67|322.87|325.45|322.65|0
1649898880000|2022-04-14 01:14:40|325.56|322.76|325.45|322.65|325.56|322.76|325.45|322.65|0
1649898890000|2022-04-14 01:14:50|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649898900000|2022-04-14 01:15:00|325.12|322.32|325.23|322.43|325.23|322.43|325.12|322.32|0
1649898910000|2022-04-14 01:15:10|325.01|322.21|324.57|321.77|325.01|322.21|324.57|321.77|0
1649898920000|2022-04-14 01:15:20|324.79|321.99|324.57|321.77|324.79|321.99|324.57|321.77|0
1649898930000|2022-04-14 01:15:30|324.35|321.55|324.46|321.66|324.46|321.66|324.35|321.55|0
1649898940000|2022-04-14 01:15:40|324.35|321.55|324.79|321.99|324.79|321.99|324.35|321.55|0
1649898950000|2022-04-14 01:15:50|324.68|321.88|324.79|321.99|324.79|321.99|324.68|321.88|0
1649898960000|2022-04-14 01:16:00|324.57|321.77|324.35|321.55|324.57|321.77|324.35|321.55|0
1649898970000|2022-04-14 01:16:10|324.24|321.44|324.13|321.33|324.24|321.44|324.13|321.33|0
1649898990000|2022-04-14 01:16:30|324.24|321.44|324.13|321.33|324.24|321.44|324.13|321.33|0
1649899000000|2022-04-14 01:16:40|323.91|321.11|324.02|321.22|324.02|321.22|323.91|321.11|0
1649899010000|2022-04-14 01:16:50|324.13|321.33|324.35|321.55|324.35|321.55|324.13|321.33|0
1649899030000|2022-04-14 01:17:10|324.24|321.44|324.13|321.33|324.24|321.44|324.13|321.33|0
1649899040000|2022-04-14 01:17:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649899050000|2022-04-14 01:17:30|324.13|321.33|324.24|321.44|324.35|321.55|324.13|321.33|0
1649899060000|2022-04-14 01:17:40|324.35|321.55|324.13|321.33|324.35|321.55|324.13|321.33|0
1649899070000|2022-04-14 01:17:50|324.02|321.22|324.13|321.33|324.13|321.33|324.02|321.22|0
1649899080000|2022-04-14 01:18:00|324.35|321.55|324.24|321.44|324.35|321.55|324.24|321.44|0
1649899090000|2022-04-14 01:18:10|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649899100000|2022-04-14 01:18:20|323.91|321.11|324.13|321.33|324.13|321.33|323.91|321.11|0
1649899110000|2022-04-14 01:18:30|324.02|321.22|323.91|321.11|324.02|321.22|323.91|321.11|0
1649899120000|2022-04-14 01:18:40|324.13|321.33|324.35|321.55|324.35|321.55|324.13|321.33|0
1649899130000|2022-04-14 01:18:50|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1649899140000|2022-04-14 01:19:00|324.13|321.33|324.24|321.44|324.35|321.55|324.13|321.33|0
1649899150000|2022-04-14 01:19:10|324.13|321.33|324.35|321.55|324.35|321.55|324.13|321.33|0
1649899170000|2022-04-14 01:19:30|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649899180000|2022-04-14 01:19:40|324.79|321.99|324.46|321.66|324.79|321.99|324.46|321.66|0
1649899190000|2022-04-14 01:19:50|324.35|321.55|324.35|321.55|324.46|321.66|324.35|321.55|0
1649899200000|2022-04-14 01:20:00|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649899210000|2022-04-14 01:20:10|324.79|321.99|324.57|321.77|324.79|321.99|324.57|321.77|0
1649899220000|2022-04-14 01:20:20|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649899230000|2022-04-14 01:20:30|325.01|322.21|324.79|321.99|325.01|322.21|324.79|321.99|0
1649899240000|2022-04-14 01:20:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649899260000|2022-04-14 01:21:00|325.22|322.42|325.44|322.64|325.44|322.64|325.22|322.42|0
1649899270000|2022-04-14 01:21:10|325.22|322.42|325|322.2|325.22|322.42|325|322.2|0
1649899280000|2022-04-14 01:21:20|325.12|322.32|325|322.2|325.12|322.32|325|322.2|0
1649899290000|2022-04-14 01:21:30|324.79|321.99|324.9|322.1|325|322.2|324.79|321.99|0
1649899300000|2022-04-14 01:21:40|324.79|321.99|324.9|322.1|324.9|322.1|324.79|321.99|0
1649899310000|2022-04-14 01:21:50|324.79|321.99|324.9|322.1|324.9|322.1|324.79|321.99|0
1649899320000|2022-04-14 01:22:00|325.44|322.64|325.22|322.42|325.44|322.64|325.22|322.42|0
1649899380000|2022-04-14 01:23:00|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649899400000|2022-04-14 01:23:20|324.35|321.55|324.35|321.55|324.57|321.77|324.35|321.55|0
1649899410000|2022-04-14 01:23:30|324.46|321.66|324.57|321.77|324.57|321.77|324.46|321.66|0
1649899420000|2022-04-14 01:23:40|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649899470000|2022-04-14 01:24:30|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649899490000|2022-04-14 01:24:50|324.78|321.98|324.56|321.76|324.78|321.98|324.56|321.76|0
1649899500000|2022-04-14 01:25:00|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1649899510000|2022-04-14 01:25:10|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1649899520000|2022-04-14 01:25:20|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1649899540000|2022-04-14 01:25:40|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649899550000|2022-04-14 01:25:50|324.35|321.55|324.24|321.44|324.35|321.55|324.24|321.44|0
1649899560000|2022-04-14 01:26:00|324.35|321.55|324.35|321.55|324.35|321.55|324.13|321.33|0
1649899600000|2022-04-14 01:26:40|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1649899610000|2022-04-14 01:26:50|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649899620000|2022-04-14 01:27:00|324.35|321.55|324.13|321.33|324.35|321.55|324.13|321.33|0
1649899630000|2022-04-14 01:27:10|324.35|321.55|324.34|321.54|324.35|321.55|324.34|321.54|0
1649899640000|2022-04-14 01:27:20|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649899650000|2022-04-14 01:27:30|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1649899660000|2022-04-14 01:27:40|324.24|321.44|324.34|321.54|324.34|321.54|324.24|321.44|0
1649899710000|2022-04-14 01:28:30|324.46|321.66|324.78|321.98|324.78|321.98|324.46|321.66|0
1649899730000|2022-04-14 01:28:50|324.56|321.76|324.34|321.54|324.56|321.76|324.34|321.54|0
1649899750000|2022-04-14 01:29:10|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649899760000|2022-04-14 01:29:20|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1649899790000|2022-04-14 01:29:50|324.24|321.44|324.78|321.98|324.78|321.98|324.24|321.44|0
1649899800000|2022-04-14 01:30:00|324.56|321.76|324.34|321.54|324.56|321.76|324.34|321.54|0
1649899810000|2022-04-14 01:30:10|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1649899820000|2022-04-14 01:30:20|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649899830000|2022-04-14 01:30:30|324.68|321.88|324.78|321.98|324.78|321.98|324.68|321.88|0
1649899840000|2022-04-14 01:30:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649899850000|2022-04-14 01:30:50|325.12|322.32|325.22|322.42|325.22|322.42|325.12|322.32|0
1649899860000|2022-04-14 01:31:00|325.44|322.64|325|322.2|325.44|322.64|325|322.2|0
1649899870000|2022-04-14 01:31:10|325.12|322.32|325.22|322.42|325.22|322.42|325.12|322.32|0
1649899880000|2022-04-14 01:31:20|325.44|322.64|325|322.2|325.44|322.64|325|322.2|0
1649899890000|2022-04-14 01:31:30|324.9|322.1|325.22|322.42|325.22|322.42|324.9|322.1|0
1649899910000|2022-04-14 01:31:50|325|322.2|325|322.2|325|322.2|325|322.2|0
1649899920000|2022-04-14 01:32:00|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1649899930000|2022-04-14 01:32:10|325|322.2|324.78|321.98|325|322.2|324.78|321.98|0
1649899940000|2022-04-14 01:32:20|325|322.2|325|322.2|325|322.2|324.78|321.98|0
1649899960000|2022-04-14 01:32:40|325.22|322.42|325|322.2|325.22|322.42|325|322.2|0
1649899970000|2022-04-14 01:32:50|325.22|322.42|325|322.2|325.22|322.42|325|322.2|0
1649899980000|2022-04-14 01:33:00|325.22|322.42|325.44|322.64|325.44|322.64|325.22|322.42|0
1649900000000|2022-04-14 01:33:20|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1649900010000|2022-04-14 01:33:30|325.44|322.64|325.22|322.42|325.44|322.64|325.22|322.42|0
1649900020000|2022-04-14 01:33:40|325|322.2|325.22|322.42|325.22|322.42|325|322.2|0
1649900030000|2022-04-14 01:33:50|325.34|322.54|325.66|322.86|325.66|322.86|325.22|322.42|0
1649900040000|2022-04-14 01:34:00|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649900050000|2022-04-14 01:34:10|325.66|322.86|325.44|322.64|325.66|322.86|325.44|322.64|0
1649900070000|2022-04-14 01:34:30|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1649900080000|2022-04-14 01:34:40|325.44|322.64|325.44|322.64|325.66|322.86|325.44|322.64|0
1649900090000|2022-04-14 01:34:50|325.66|322.86|325.22|322.42|325.66|322.86|325.22|322.42|0
1649900100000|2022-04-14 01:35:00|325|322.2|325.22|322.42|325.22|322.42|325|322.2|0
1649900110000|2022-04-14 01:35:10|325|322.2|324.78|321.98|325|322.2|324.78|321.98|0
1649900150000|2022-04-14 01:35:50|325|322.2|324.78|321.98|325|322.2|324.78|321.98|0
1649900160000|2022-04-14 01:36:00|325|322.2|324.78|321.98|325|322.2|324.78|321.98|0
1649900170000|2022-04-14 01:36:10|324.9|322.1|324.78|321.98|324.9|322.1|324.78|321.98|0
1649900180000|2022-04-14 01:36:20|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1649900190000|2022-04-14 01:36:30|325|322.2|325|322.2|325|322.2|325|322.2|0
1649900200000|2022-04-14 01:36:40|324.78|321.98|324.78|321.98|324.78|321.98|324.68|321.88|0
1649900210000|2022-04-14 01:36:50|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1649900220000|2022-04-14 01:37:00|325|322.2|324.9|322.1|325|322.2|324.9|322.1|0
1649900230000|2022-04-14 01:37:10|324.78|321.98|325.22|322.42|325.22|322.42|324.78|321.98|0
1649900240000|2022-04-14 01:37:20|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1649900250000|2022-04-14 01:37:30|325.22|322.42|325.22|322.42|325.44|322.64|325.22|322.42|0
1649900260000|2022-04-14 01:37:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649900280000|2022-04-14 01:38:00|325.11|322.31|325.22|322.42|325.22|322.42|325.11|322.31|0
1649900290000|2022-04-14 01:38:10|325|322.2|325|322.2|325|322.2|325|322.2|0
1649900300000|2022-04-14 01:38:20|325.22|322.42|325|322.2|325.22|322.42|325|322.2|0
1649900310000|2022-04-14 01:38:30|325.22|322.42|325|322.2|325.22|322.42|325|322.2|0
1649900330000|2022-04-14 01:38:50|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1649900340000|2022-04-14 01:39:00|325|322.2|325|322.2|325|322.2|325|322.2|0
1649900350000|2022-04-14 01:39:10|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1649900360000|2022-04-14 01:39:20|325|322.2|325|322.2|325|322.2|325|322.2|0
1649900400000|2022-04-14 01:40:00|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649900420000|2022-04-14 01:40:20|325|322.2|325|322.2|325|322.2|325|322.2|0
1649900430000|2022-04-14 01:40:30|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649900460000|2022-04-14 01:41:00|325|322.2|324.78|321.98|325|322.2|324.78|321.98|0
1649900470000|2022-04-14 01:41:10|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1649900480000|2022-04-14 01:41:20|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1649900490000|2022-04-14 01:41:30|324.56|321.76|324.78|321.98|324.78|321.98|324.56|321.76|0
1649900510000|2022-04-14 01:41:50|325|322.2|325|322.2|325|322.2|325|322.2|0
1649900520000|2022-04-14 01:42:00|324.78|321.98|325|322.2|325|322.2|324.78|321.98|0
1649900530000|2022-04-14 01:42:10|325.22|322.42|325|322.2|325.22|322.42|325|322.2|0
1649900540000|2022-04-14 01:42:20|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1649900550000|2022-04-14 01:42:30|325.11|322.31|325.22|322.42|325.22|322.42|325.11|322.31|0
1649900560000|2022-04-14 01:42:40|325.33|322.53|325.44|322.64|325.44|322.64|325.33|322.53|0
1649900570000|2022-04-14 01:42:50|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1649900590000|2022-04-14 01:43:10|325|322.2|325|322.2|325.22|322.42|325|322.2|0
1649900600000|2022-04-14 01:43:20|324.89|322.09|324.78|321.98|324.89|322.09|324.78|321.98|0
1649900610000|2022-04-14 01:43:30|324.89|322.09|324.78|321.98|324.89|322.09|324.78|321.98|0
1649900620000|2022-04-14 01:43:40|325|322.2|325.11|322.31|325.11|322.31|325|322.2|0
1649900630000|2022-04-14 01:43:50|325.22|322.42|325.44|322.64|325.44|322.64|325.22|322.42|0
1649900640000|2022-04-14 01:44:00|325.22|322.42|325.44|322.64|325.44|322.64|325.22|322.42|0
1649900650000|2022-04-14 01:44:10|325.66|322.86|325.88|323.08|325.88|323.08|325.66|322.86|0
1649900670000|2022-04-14 01:44:30|326.1|323.3|326.1|323.3|326.1|323.3|325.88|323.08|0
1649900680000|2022-04-14 01:44:40|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1649900690000|2022-04-14 01:44:50|326.21|323.41|326.32|323.52|326.32|323.52|326.21|323.41|0
1649900700000|2022-04-14 01:45:00|326.1|323.3|326.32|323.52|326.32|323.52|326.1|323.3|0
1649900710000|2022-04-14 01:45:10|326.1|323.3|326.21|323.41|326.21|323.41|326.1|323.3|0
1649900720000|2022-04-14 01:45:20|326.1|323.3|326.21|323.41|326.21|323.41|326.1|323.3|0
1649900730000|2022-04-14 01:45:30|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1649900740000|2022-04-14 01:45:40|326.32|323.52|326.1|323.3|326.32|323.52|326.1|323.3|0
1649900750000|2022-04-14 01:45:50|326.21|323.41|326.1|323.3|326.21|323.41|326.1|323.3|0
1649900760000|2022-04-14 01:46:00|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649900770000|2022-04-14 01:46:10|325.66|322.86|325.77|322.97|325.88|323.08|325.66|322.86|0
1649900780000|2022-04-14 01:46:20|325.88|323.08|325.66|322.86|325.88|323.08|325.66|322.86|0
1649900790000|2022-04-14 01:46:30|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649900810000|2022-04-14 01:46:50|325.66|322.86|325.66|322.86|325.88|323.08|325.66|322.86|0
1649900820000|2022-04-14 01:47:00|325.55|322.75|325.44|322.64|325.55|322.75|325.44|322.64|0
1649900840000|2022-04-14 01:47:20|325.22|322.42|325.44|322.64|325.44|322.64|325.22|322.42|0
1649900850000|2022-04-14 01:47:30|325.33|322.53|325.22|322.42|325.33|322.53|325.22|322.42|0
1649900860000|2022-04-14 01:47:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649900890000|2022-04-14 01:48:10|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649900900000|2022-04-14 01:48:20|324.56|321.76|324.12|321.32|324.56|321.76|324.12|321.32|0
1649900910000|2022-04-14 01:48:30|323.9|321.1|323.9|321.1|323.9|321.1|323.9|321.1|0
1649900920000|2022-04-14 01:48:40|324.12|321.32|324.23|321.43|324.34|321.54|324.12|321.32|0
1649900930000|2022-04-14 01:48:50|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1649900940000|2022-04-14 01:49:00|324.12|321.32|323.9|321.1|324.12|321.32|323.9|321.1|0
1649900950000|2022-04-14 01:49:10|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1649900960000|2022-04-14 01:49:20|323.9|321.1|324.12|321.32|324.12|321.32|323.9|321.1|0
1649900970000|2022-04-14 01:49:30|324.34|321.54|324.45|321.65|324.45|321.65|324.34|321.54|0
1649900980000|2022-04-14 01:49:40|324.34|321.54|324.34|321.54|324.67|321.87|324.34|321.54|0
1649900990000|2022-04-14 01:49:50|324.23|321.43|324.34|321.54|324.34|321.54|324.23|321.43|0
1649901000000|2022-04-14 01:50:00|324.23|321.43|324.23|321.43|324.34|321.54|324.23|321.43|0
1649901010000|2022-04-14 01:50:10|324.34|321.54|324.56|321.76|324.56|321.76|324.34|321.54|0
1649901020000|2022-04-14 01:50:20|324.45|321.65|324.45|321.65|324.56|321.76|324.45|321.65|0
1649901030000|2022-04-14 01:50:30|324.34|321.54|324.34|321.54|324.45|321.65|324.34|321.54|0
1649901050000|2022-04-14 01:50:50|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1649901060000|2022-04-14 01:51:00|323.68|320.88|323.9|321.1|323.9|321.1|323.68|320.88|0
1649901070000|2022-04-14 01:51:10|323.68|320.88|323.46|320.66|323.68|320.88|323.46|320.66|0
1649901080000|2022-04-14 01:51:20|323.24|320.44|323.24|320.44|323.24|320.44|323.02|320.22|0
1649901090000|2022-04-14 01:51:30|323.46|320.66|323.24|320.44|323.46|320.66|323.24|320.44|0
1649901100000|2022-04-14 01:51:40|323.46|320.66|323.24|320.44|323.46|320.66|323.24|320.44|0
1649901110000|2022-04-14 01:51:50|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1649901120000|2022-04-14 01:52:00|322.8|320|322.8|320|322.8|320|322.8|320|0
1649901130000|2022-04-14 01:52:10|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1649901140000|2022-04-14 01:52:20|322.8|320|322.8|320|322.8|320|322.8|320|0
1649901160000|2022-04-14 01:52:40|322.58|319.78|322.58|319.78|322.7|319.9|322.58|319.78|0
1649901180000|2022-04-14 01:53:00|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1649901190000|2022-04-14 01:53:10|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1649901210000|2022-04-14 01:53:30|322.8|320|323.02|320.22|323.02|320.22|322.8|320|0
1649901230000|2022-04-14 01:53:50|322.8|320|323.02|320.22|323.02|320.22|322.8|320|0
1649901240000|2022-04-14 01:54:00|322.8|320|322.8|320|322.8|320|322.8|320|0
1649901260000|2022-04-14 01:54:20|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1649901270000|2022-04-14 01:54:30|323.02|320.22|322.8|320|323.02|320.22|322.8|320|0
1649901280000|2022-04-14 01:54:40|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1649901290000|2022-04-14 01:54:50|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1649901300000|2022-04-14 01:55:00|322.92|320.12|323.02|320.22|323.02|320.22|322.92|320.12|0
1649901320000|2022-04-14 01:55:20|323.24|320.44|323.02|320.22|323.24|320.44|323.02|320.22|0
1649901330000|2022-04-14 01:55:30|322.8|320|322.8|320|322.8|320|322.8|320|0
1649901340000|2022-04-14 01:55:40|322.58|319.78|322.7|319.9|322.7|319.9|322.58|319.78|0
1649901350000|2022-04-14 01:55:50|322.8|320|322.8|320|322.8|320|322.8|320|0
1649901380000|2022-04-14 01:56:20|322.58|319.78|322.58|319.78|322.7|319.9|322.58|319.78|0
1649901400000|2022-04-14 01:56:40|322.48|319.68|322.36|319.56|322.48|319.68|322.36|319.56|0
1649901420000|2022-04-14 01:57:00|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1649901430000|2022-04-14 01:57:10|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1649901440000|2022-04-14 01:57:20|321.93|319.13|322.15|319.35|322.15|319.35|321.93|319.13|0
1649901450000|2022-04-14 01:57:30|322.36|319.56|322.15|319.35|322.36|319.56|322.15|319.35|0
1649901460000|2022-04-14 01:57:40|322.36|319.56|322.15|319.35|322.36|319.56|322.15|319.35|0
1649901470000|2022-04-14 01:57:50|322.04|319.24|322.15|319.35|322.15|319.35|322.04|319.24|0
1649901480000|2022-04-14 01:58:00|322.04|319.24|322.15|319.35|322.15|319.35|322.04|319.24|0
1649901490000|2022-04-14 01:58:10|322.36|319.56|322.15|319.35|322.36|319.56|322.15|319.35|0
1649901500000|2022-04-14 01:58:20|322.36|319.56|322.15|319.35|322.36|319.56|322.15|319.35|0
1649901510000|2022-04-14 01:58:30|322.26|319.46|322.15|319.35|322.26|319.46|322.15|319.35|0
1649901520000|2022-04-14 01:58:40|321.71|318.91|321.05|318.25|321.71|318.91|321.05|318.25|0
1649901530000|2022-04-14 01:58:50|321.27|318.47|321.05|318.25|321.27|318.47|321.05|318.25|0
1649901540000|2022-04-14 01:59:00|321.17|318.37|321.27|318.47|321.27|318.47|321.17|318.37|0
1649901550000|2022-04-14 01:59:10|321.49|318.69|321.71|318.91|321.71|318.91|321.49|318.69|0
1649901560000|2022-04-14 01:59:20|321.82|319.02|321.93|319.13|321.93|319.13|321.82|319.02|0
1649901570000|2022-04-14 01:59:30|321.71|318.91|321.93|319.13|321.93|319.13|321.71|318.91|0
1649901580000|2022-04-14 01:59:40|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1649901590000|2022-04-14 01:59:50|321.49|318.69|321.49|318.69|321.49|318.69|321.49|318.69|0
1649901600000|2022-04-14 02:00:00|321.71|318.91|321.49|318.69|321.71|318.91|321.49|318.69|0
1649901610000|2022-04-14 02:00:10|321.71|318.91|321.49|318.69|321.71|318.91|321.49|318.69|0
1649901620000|2022-04-14 02:00:20|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1649901640000|2022-04-14 02:00:40|321.82|319.02|321.93|319.13|321.93|319.13|321.82|319.02|0
1649901650000|2022-04-14 02:00:50|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1649901670000|2022-04-14 02:01:10|321.82|319.02|321.82|319.02|321.82|319.02|321.82|319.02|0
1649901680000|2022-04-14 02:01:20|321.71|318.91|321.71|318.91|321.82|319.02|321.71|318.91|0
1649901690000|2022-04-14 02:01:30|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1649901700000|2022-04-14 02:01:40|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1649901710000|2022-04-14 02:01:50|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1649901720000|2022-04-14 02:02:00|321.71|318.91|321.93|319.13|321.93|319.13|321.71|318.91|0
1649901750000|2022-04-14 02:02:30|322.14|319.34|322.14|319.34|322.14|319.34|321.93|319.13|0
1649901770000|2022-04-14 02:02:50|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1649901790000|2022-04-14 02:03:10|322.14|319.34|321.93|319.13|322.14|319.34|321.93|319.13|0
1649901840000|2022-04-14 02:04:00|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1649901850000|2022-04-14 02:04:10|321.93|319.13|321.93|319.13|322.14|319.34|321.93|319.13|0
1649901860000|2022-04-14 02:04:20|322.04|319.24|321.93|319.13|322.04|319.24|321.93|319.13|0
1649901890000|2022-04-14 02:04:50|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1649901910000|2022-04-14 02:05:10|322.14|319.34|322.04|319.24|322.14|319.34|322.04|319.24|0
1649901920000|2022-04-14 02:05:20|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1649901940000|2022-04-14 02:05:40|322.04|319.24|321.92|319.12|322.04|319.24|321.92|319.12|0
1649901950000|2022-04-14 02:05:50|322.14|319.34|321.92|319.12|322.14|319.34|321.92|319.12|0
1649901960000|2022-04-14 02:06:00|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1649901980000|2022-04-14 02:06:20|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1649902020000|2022-04-14 02:07:00|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1649902030000|2022-04-14 02:07:10|321.82|319.02|321.82|319.02|321.92|319.12|321.82|319.02|0
1649902040000|2022-04-14 02:07:20|321.71|318.91|321.71|318.91|321.92|319.12|321.71|318.91|0
1649902090000|2022-04-14 02:08:10|321.49|318.69|319.96|317.16|321.49|318.69|319.96|317.16|0
1649902100000|2022-04-14 02:08:20|320.39|317.59|320.73|317.93|320.83|318.03|320.39|317.59|0
1649902110000|2022-04-14 02:08:30|320.61|317.81|320.39|317.59|320.61|317.81|320.39|317.59|0
1649902120000|2022-04-14 02:08:40|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1649902130000|2022-04-14 02:08:50|320.39|317.59|320.61|317.81|320.61|317.81|320.39|317.59|0
1649902150000|2022-04-14 02:09:10|320.39|317.59|320.61|317.81|320.61|317.81|320.39|317.59|0
1649902160000|2022-04-14 02:09:20|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1649902170000|2022-04-14 02:09:30|320.18|317.38|320.61|317.81|320.61|317.81|320.18|317.38|0
1649902180000|2022-04-14 02:09:40|320.51|317.71|320.39|317.59|320.51|317.71|320.39|317.59|0
1649902200000|2022-04-14 02:10:00|320.17|317.37|320.17|317.37|320.17|317.37|319.96|317.16|0
1649902220000|2022-04-14 02:10:20|319.96|317.16|319.96|317.16|320.17|317.37|319.96|317.16|0
1649902230000|2022-04-14 02:10:30|320.17|317.37|319.96|317.16|320.17|317.37|319.96|317.16|0
1649902240000|2022-04-14 02:10:40|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1649902270000|2022-04-14 02:11:10|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1649902290000|2022-04-14 02:11:30|319.85|317.05|319.96|317.16|319.96|317.16|319.74|316.94|0
1649902310000|2022-04-14 02:11:50|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1649902330000|2022-04-14 02:12:10|319.52|316.72|319.96|317.16|319.96|317.16|319.52|316.72|0
1649902340000|2022-04-14 02:12:20|319.74|316.94|319.52|316.72|319.74|316.94|319.52|316.72|0
1649902350000|2022-04-14 02:12:30|319.3|316.5|319.52|316.72|319.52|316.72|319.3|316.5|0
1649902380000|2022-04-14 02:13:00|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1649902390000|2022-04-14 02:13:10|319.52|316.72|319.52|316.72|319.52|316.72|319.3|316.5|0
1649902400000|2022-04-14 02:13:20|319.41|316.61|319.52|316.72|319.52|316.72|319.41|316.61|0
1649902410000|2022-04-14 02:13:30|319.74|316.94|319.74|316.94|319.74|316.94|319.52|316.72|0
1649902420000|2022-04-14 02:13:40|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1649902430000|2022-04-14 02:13:50|319.85|317.05|319.96|317.16|319.96|317.16|319.85|317.05|0
1649902440000|2022-04-14 02:14:00|319.74|316.94|319.96|317.16|320.17|317.37|319.74|316.94|0
1649902450000|2022-04-14 02:14:10|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1649902470000|2022-04-14 02:14:30|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1649902480000|2022-04-14 02:14:40|320.61|317.81|320.39|317.59|320.61|317.81|320.39|317.59|0
1649902490000|2022-04-14 02:14:50|320.17|317.37|320.39|317.59|320.39|317.59|320.17|317.37|0
1649902500000|2022-04-14 02:15:00|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1649902510000|2022-04-14 02:15:10|320.29|317.49|320.17|317.37|320.29|317.49|320.17|317.37|0
1649902520000|2022-04-14 02:15:20|320.07|317.27|319.96|317.16|320.07|317.27|319.96|317.16|0
1649902540000|2022-04-14 02:15:40|320.17|317.37|320.17|317.37|320.17|317.37|320.07|317.27|0
1649902570000|2022-04-14 02:16:10|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1649902580000|2022-04-14 02:16:20|320.29|317.49|320.39|317.59|320.39|317.59|320.29|317.49|0
1649902590000|2022-04-14 02:16:30|320.17|317.37|320.39|317.59|320.39|317.59|320.17|317.37|0
1649902600000|2022-04-14 02:16:40|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1649902610000|2022-04-14 02:16:50|320.39|317.59|319.95|317.15|320.39|317.59|319.95|317.15|0
1649902620000|2022-04-14 02:17:00|320.17|317.37|319.74|316.94|320.17|317.37|319.74|316.94|0
1649902640000|2022-04-14 02:17:20|319.63|316.83|319.74|316.94|319.74|316.94|319.63|316.83|0
1649902660000|2022-04-14 02:17:40|319.52|316.72|319.3|316.5|319.52|316.72|319.3|316.5|0
1649902680000|2022-04-14 02:18:00|319.52|316.72|319.52|316.72|319.52|316.72|319.52|316.72|0
1649902690000|2022-04-14 02:18:10|319.63|316.83|319.52|316.72|319.63|316.83|319.52|316.72|0
1649902700000|2022-04-14 02:18:20|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1649902710000|2022-04-14 02:18:30|319.63|316.83|319.08|316.28|319.74|316.94|319.08|316.28|0
1649902740000|2022-04-14 02:19:00|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1649902760000|2022-04-14 02:19:20|319.08|316.28|319.08|316.28|319.08|316.28|319.08|316.28|0
1649902780000|2022-04-14 02:19:40|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1649902810000|2022-04-14 02:20:10|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1649902820000|2022-04-14 02:20:20|319.52|316.72|319.52|316.72|319.52|316.72|319.52|316.72|0
1649902830000|2022-04-14 02:20:30|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1649902840000|2022-04-14 02:20:40|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1649902850000|2022-04-14 02:20:50|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1649902860000|2022-04-14 02:21:00|319.95|317.15|320.17|317.37|320.17|317.37|319.95|317.15|0
1649902900000|2022-04-14 02:21:40|320.07|317.27|320.17|317.37|320.17|317.37|320.07|317.27|0
1649902910000|2022-04-14 02:21:50|319.95|317.15|320.07|317.27|320.07|317.27|319.95|317.15|0
1649902920000|2022-04-14 02:22:00|319.95|317.15|320.17|317.37|320.17|317.37|319.95|317.15|0
1649902940000|2022-04-14 02:22:20|319.95|317.15|320.07|317.27|320.07|317.27|319.95|317.15|0
1649902950000|2022-04-14 02:22:30|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1649902960000|2022-04-14 02:22:40|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1649902970000|2022-04-14 02:22:50|320.61|317.81|320.39|317.59|320.61|317.81|320.39|317.59|0
1649902980000|2022-04-14 02:23:00|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1649902990000|2022-04-14 02:23:10|320.72|317.92|320.72|317.92|320.83|318.03|320.72|317.92|0
1649903000000|2022-04-14 02:23:20|320.83|318.03|320.83|318.03|320.83|318.03|320.83|318.03|0
1649903010000|2022-04-14 02:23:30|321.05|318.25|321.05|318.25|321.05|318.25|320.83|318.03|0
1649903020000|2022-04-14 02:23:40|320.83|318.03|320.61|317.81|320.83|318.03|320.61|317.81|0
1649903030000|2022-04-14 02:23:50|320.83|318.03|320.39|317.59|320.83|318.03|320.39|317.59|0
1649903040000|2022-04-14 02:24:00|320.17|317.37|319.95|317.15|320.17|317.37|319.95|317.15|0
1649903050000|2022-04-14 02:24:10|320.39|317.59|320.17|317.37|320.39|317.59|320.17|317.37|0
1649903060000|2022-04-14 02:24:20|320.28|317.48|320.28|317.48|320.39|317.59|320.28|317.48|0
1649903070000|2022-04-14 02:24:30|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1649903080000|2022-04-14 02:24:40|320.39|317.59|320.17|317.37|320.39|317.59|320.17|317.37|0
1649903090000|2022-04-14 02:24:50|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1649903100000|2022-04-14 02:25:00|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1649903110000|2022-04-14 02:25:10|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1649903120000|2022-04-14 02:25:20|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1649903150000|2022-04-14 02:25:50|319.95|317.15|319.85|317.05|319.95|317.15|319.85|317.05|0
1649903160000|2022-04-14 02:26:00|319.73|316.93|319.73|316.93|319.73|316.93|319.52|316.72|0
1649903170000|2022-04-14 02:26:10|319.95|317.15|319.95|317.15|319.95|317.15|319.85|317.05|0
1649903180000|2022-04-14 02:26:20|319.85|317.05|319.95|317.15|319.95|317.15|319.85|317.05|0
1649903190000|2022-04-14 02:26:30|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1649903200000|2022-04-14 02:26:40|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1649903210000|2022-04-14 02:26:50|319.52|316.72|319.73|316.93|319.73|316.93|319.52|316.72|0
1649903220000|2022-04-14 02:27:00|319.85|317.05|319.73|316.93|319.95|317.15|319.73|316.93|0
1649903230000|2022-04-14 02:27:10|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1649903240000|2022-04-14 02:27:20|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1649903250000|2022-04-14 02:27:30|319.63|316.83|319.52|316.72|319.63|316.83|319.52|316.72|0
1649903260000|2022-04-14 02:27:40|319.73|316.93|319.95|317.15|319.95|317.15|319.73|316.93|0
1649903280000|2022-04-14 02:28:00|320.17|317.37|319.95|317.15|320.17|317.37|319.95|317.15|0
1649903290000|2022-04-14 02:28:10|320.07|317.27|319.95|317.15|320.17|317.37|319.95|317.15|0
1649903300000|2022-04-14 02:28:20|320.07|317.27|319.95|317.15|320.07|317.27|319.95|317.15|0
1649903340000|2022-04-14 02:29:00|320.06|317.26|320.17|317.37|320.17|317.37|320.06|317.26|0
1649903350000|2022-04-14 02:29:10|320.28|317.48|320.39|317.59|320.39|317.59|320.17|317.37|0
1649903360000|2022-04-14 02:29:20|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1649903370000|2022-04-14 02:29:30|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1649903380000|2022-04-14 02:29:40|320.61|317.81|320.39|317.59|320.61|317.81|320.39|317.59|0
1649903390000|2022-04-14 02:29:50|320.5|317.7|320.39|317.59|320.5|317.7|320.39|317.59|0
1649903400000|2022-04-14 02:30:00|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1649903430000|2022-04-14 02:30:30|320.5|317.7|320.39|317.59|320.5|317.7|320.39|317.59|0
1649903440000|2022-04-14 02:30:40|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1649903450000|2022-04-14 02:30:50|320.39|317.59|320.5|317.7|320.61|317.81|320.39|317.59|0
1649903460000|2022-04-14 02:31:00|320.61|317.81|320.82|318.02|320.82|318.02|320.5|317.7|0
1649903470000|2022-04-14 02:31:10|320.61|317.81|320.39|317.59|320.61|317.81|320.39|317.59|0
1649903480000|2022-04-14 02:31:20|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1649903490000|2022-04-14 02:31:30|320.82|318.02|320.61|317.81|320.82|318.02|320.61|317.81|0
1649903500000|2022-04-14 02:31:40|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649903510000|2022-04-14 02:31:50|320.94|318.14|321.04|318.24|321.04|318.24|320.94|318.14|0
1649903530000|2022-04-14 02:32:10|320.82|318.02|320.94|318.14|320.94|318.14|320.82|318.02|0
1649903540000|2022-04-14 02:32:20|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1649903580000|2022-04-14 02:33:00|321.26|318.46|321.48|318.68|321.48|318.68|321.26|318.46|0
1649903600000|2022-04-14 02:33:20|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1649903610000|2022-04-14 02:33:30|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1649903620000|2022-04-14 02:33:40|321.48|318.68|321.26|318.46|321.48|318.68|321.26|318.46|0
1649903640000|2022-04-14 02:34:00|321.48|318.68|321.26|318.46|321.48|318.68|321.26|318.46|0
1649903650000|2022-04-14 02:34:10|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1649903660000|2022-04-14 02:34:20|321.26|318.46|321.26|318.46|321.48|318.68|321.26|318.46|0
1649903670000|2022-04-14 02:34:30|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1649903680000|2022-04-14 02:34:40|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1649903690000|2022-04-14 02:34:50|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1649903710000|2022-04-14 02:35:10|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1649903730000|2022-04-14 02:35:30|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1649903750000|2022-04-14 02:35:50|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1649903760000|2022-04-14 02:36:00|321.48|318.68|321.7|318.9|321.7|318.9|321.48|318.68|0
1649903770000|2022-04-14 02:36:10|321.59|318.79|321.7|318.9|321.7|318.9|321.59|318.79|0
1649903790000|2022-04-14 02:36:30|321.92|319.12|321.7|318.9|321.92|319.12|321.7|318.9|0
1649903820000|2022-04-14 02:37:00|321.81|319.01|321.7|318.9|321.81|319.01|321.7|318.9|0
1649903830000|2022-04-14 02:37:10|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1649903840000|2022-04-14 02:37:20|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1649903850000|2022-04-14 02:37:30|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1649903920000|2022-04-14 02:38:40|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1649903940000|2022-04-14 02:39:00|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1649903960000|2022-04-14 02:39:20|321.26|318.46|321.48|318.68|321.48|318.68|321.26|318.46|0
1649903970000|2022-04-14 02:39:30|321.26|318.46|321.48|318.68|321.48|318.68|321.26|318.46|0
1649904000000|2022-04-14 02:40:00|321.59|318.79|321.59|318.79|321.59|318.79|321.48|318.68|0
1649904010000|2022-04-14 02:40:10|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1649904020000|2022-04-14 02:40:20|321.59|318.79|321.7|318.9|321.7|318.9|321.59|318.79|0
1649904040000|2022-04-14 02:40:40|321.48|318.68|321.7|318.9|321.7|318.9|321.48|318.68|0
1649904060000|2022-04-14 02:41:00|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1649904080000|2022-04-14 02:41:20|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1649904090000|2022-04-14 02:41:30|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1649904100000|2022-04-14 02:41:40|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1649904110000|2022-04-14 02:41:50|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1649904120000|2022-04-14 02:42:00|320.82|318.02|321.26|318.46|321.26|318.46|320.82|318.02|0
1649904130000|2022-04-14 02:42:10|321.15|318.35|320.82|318.02|321.15|318.35|320.82|318.02|0
1649904160000|2022-04-14 02:42:40|321.04|318.24|320.82|318.02|321.04|318.24|320.82|318.02|0
1649904170000|2022-04-14 02:42:50|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1649904180000|2022-04-14 02:43:00|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1649904200000|2022-04-14 02:43:20|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1649904220000|2022-04-14 02:43:40|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649904240000|2022-04-14 02:44:00|320.93|318.13|321.04|318.24|321.04|318.24|320.93|318.13|0
1649904260000|2022-04-14 02:44:20|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1649904270000|2022-04-14 02:44:30|321.26|318.46|320.82|318.02|321.26|318.46|320.82|318.02|0
1649904280000|2022-04-14 02:44:40|320.72|317.92|321.04|318.24|321.04|318.24|320.72|317.92|0
1649904290000|2022-04-14 02:44:50|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1649904300000|2022-04-14 02:45:00|321.26|318.46|321.26|318.46|321.26|318.46|321.04|318.24|0
1649904310000|2022-04-14 02:45:10|321.15|318.35|321.04|318.24|321.15|318.35|321.04|318.24|0
1649904320000|2022-04-14 02:45:20|321.15|318.35|321.04|318.24|321.15|318.35|321.04|318.24|0
1649904350000|2022-04-14 02:45:50|320.82|318.02|321.04|318.24|321.04|318.24|320.82|318.02|0
1649904360000|2022-04-14 02:46:00|321.26|318.46|321.04|318.24|321.26|318.46|321.04|318.24|0
1649904370000|2022-04-14 02:46:10|320.93|318.13|320.82|318.02|321.04|318.24|320.82|318.02|0
1649904400000|2022-04-14 02:46:40|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1649904420000|2022-04-14 02:47:00|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649904450000|2022-04-14 02:47:30|320.6|317.8|320.82|318.02|320.82|318.02|320.38|317.58|0
1649904460000|2022-04-14 02:47:40|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1649904470000|2022-04-14 02:47:50|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649904480000|2022-04-14 02:48:00|320.93|318.13|321.04|318.24|321.04|318.24|320.93|318.13|0
1649904500000|2022-04-14 02:48:20|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649904540000|2022-04-14 02:49:00|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1649904550000|2022-04-14 02:49:10|320.93|318.13|321.04|318.24|321.04|318.24|320.93|318.13|0
1649904560000|2022-04-14 02:49:20|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649904590000|2022-04-14 02:49:50|321.04|318.24|321.26|318.46|321.26|318.46|321.04|318.24|0
1649904600000|2022-04-14 02:50:00|321.04|318.24|321.26|318.46|321.26|318.46|321.04|318.24|0
1649904610000|2022-04-14 02:50:10|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1649904670000|2022-04-14 02:51:10|321.37|318.57|321.26|318.46|321.37|318.57|321.26|318.46|0
1649904710000|2022-04-14 02:51:50|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1649904720000|2022-04-14 02:52:00|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649904730000|2022-04-14 02:52:10|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1649904740000|2022-04-14 02:52:20|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649904760000|2022-04-14 02:52:40|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1649904800000|2022-04-14 02:53:20|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649904860000|2022-04-14 02:54:20|320.49|317.69|320.6|317.8|320.6|317.8|320.38|317.58|0
1649904870000|2022-04-14 02:54:30|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649904880000|2022-04-14 02:54:40|320.71|317.91|320.6|317.8|320.71|317.91|320.6|317.8|0
1649904900000|2022-04-14 02:55:00|320.38|317.58|320.6|317.8|320.6|317.8|320.38|317.58|0
1649904930000|2022-04-14 02:55:30|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1649904940000|2022-04-14 02:55:40|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649904980000|2022-04-14 02:56:20|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1649905000000|2022-04-14 02:56:40|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649905020000|2022-04-14 02:57:00|320.16|317.36|320.38|317.58|320.38|317.58|320.16|317.36|0
1649905070000|2022-04-14 02:57:50|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1649905080000|2022-04-14 02:58:00|320.38|317.58|320.6|317.8|320.6|317.8|320.38|317.58|0
1649905090000|2022-04-14 02:58:10|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1649905100000|2022-04-14 02:58:20|320.6|317.8|320.49|317.69|320.6|317.8|320.38|317.58|0
1649905110000|2022-04-14 02:58:30|320.38|317.58|320.6|317.8|320.6|317.8|320.38|317.58|0
1649905140000|2022-04-14 02:59:00|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649905150000|2022-04-14 02:59:10|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1649905160000|2022-04-14 02:59:20|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649905170000|2022-04-14 02:59:30|320.93|318.13|320.82|318.02|320.93|318.13|320.82|318.02|0
1649905180000|2022-04-14 02:59:40|321.04|318.24|320.82|318.02|321.04|318.24|320.82|318.02|0
1649905190000|2022-04-14 02:59:50|320.93|318.13|321.03|318.23|321.03|318.23|320.93|318.13|0
1649905250000|2022-04-14 03:00:50|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1649905260000|2022-04-14 03:01:00|320.82|318.02|320.82|318.02|320.93|318.13|320.82|318.02|0
1649905270000|2022-04-14 03:01:10|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1649905290000|2022-04-14 03:01:30|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1649905310000|2022-04-14 03:01:50|320.71|317.91|320.6|317.8|320.71|317.91|320.6|317.8|0
1649905380000|2022-04-14 03:03:00|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649905410000|2022-04-14 03:03:30|320.16|317.36|320.16|317.36|320.38|317.58|320.16|317.36|0
1649905420000|2022-04-14 03:03:40|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649905430000|2022-04-14 03:03:50|320.16|317.36|320.16|317.36|320.16|317.36|320.16|317.36|0
1649905440000|2022-04-14 03:04:00|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1649905450000|2022-04-14 03:04:10|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649905460000|2022-04-14 03:04:20|320.16|317.36|320.16|317.36|320.16|317.36|320.16|317.36|0
1649905470000|2022-04-14 03:04:30|320.27|317.47|320.16|317.36|320.27|317.47|320.16|317.36|0
1649905500000|2022-04-14 03:05:00|320.05|317.25|320.16|317.36|320.16|317.36|320.05|317.25|0
1649905510000|2022-04-14 03:05:10|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649905570000|2022-04-14 03:06:10|320.16|317.36|320.38|317.58|320.38|317.58|320.16|317.36|0
1649905580000|2022-04-14 03:06:20|320.27|317.47|320.16|317.36|320.27|317.47|320.05|317.25|0
1649905590000|2022-04-14 03:06:30|320.05|317.25|320.16|317.36|320.16|317.36|320.05|317.25|0
1649905600000|2022-04-14 03:06:40|320.05|317.25|320.16|317.36|320.38|317.58|320.05|317.25|0
1649905610000|2022-04-14 03:06:50|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649905620000|2022-04-14 03:07:00|320.16|317.36|320.38|317.58|320.38|317.58|320.16|317.36|0
1649905630000|2022-04-14 03:07:10|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1649905640000|2022-04-14 03:07:20|320.81|318.01|320.93|318.13|320.93|318.13|320.81|318.01|0
1649905650000|2022-04-14 03:07:30|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1649905670000|2022-04-14 03:07:50|320.93|318.13|321.03|318.23|321.03|318.23|320.93|318.13|0
1649905680000|2022-04-14 03:08:00|321.25|318.45|321.69|318.89|321.69|318.89|321.25|318.45|0
1649905700000|2022-04-14 03:08:20|321.8|319|321.69|318.89|321.8|319|321.69|318.89|0
1649905710000|2022-04-14 03:08:30|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1649905740000|2022-04-14 03:09:00|321.36|318.56|321.25|318.45|321.36|318.56|321.03|318.23|0
1649905760000|2022-04-14 03:09:20|321.36|318.56|321.36|318.56|321.36|318.56|321.25|318.45|0
1649905770000|2022-04-14 03:09:30|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1649905790000|2022-04-14 03:09:50|321.36|318.56|321.25|318.45|321.36|318.56|321.25|318.45|0
1649905810000|2022-04-14 03:10:10|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1649905820000|2022-04-14 03:10:20|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1649905830000|2022-04-14 03:10:30|321.25|318.45|321.25|318.45|321.25|318.45|321.03|318.23|0
1649905860000|2022-04-14 03:11:00|321.36|318.56|321.25|318.45|321.36|318.56|321.25|318.45|0
1649905890000|2022-04-14 03:11:30|321.03|318.23|321.25|318.45|321.25|318.45|321.03|318.23|0
1649905920000|2022-04-14 03:12:00|321.03|318.23|321.03|318.23|321.15|318.35|321.03|318.23|0
1649905950000|2022-04-14 03:12:30|321.15|318.35|321.03|318.23|321.15|318.35|321.03|318.23|0
1649905960000|2022-04-14 03:12:40|321.15|318.35|321.03|318.23|321.15|318.35|321.03|318.23|0
1649905970000|2022-04-14 03:12:50|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1649905990000|2022-04-14 03:13:10|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1649906000000|2022-04-14 03:13:20|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1649906020000|2022-04-14 03:13:40|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1649906030000|2022-04-14 03:13:50|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1649906070000|2022-04-14 03:14:30|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1649906120000|2022-04-14 03:15:20|321.47|318.67|321.25|318.45|321.47|318.67|321.25|318.45|0
1649906190000|2022-04-14 03:16:30|321.14|318.34|321.03|318.23|321.14|318.34|321.03|318.23|0
1649906200000|2022-04-14 03:16:40|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1649906240000|2022-04-14 03:17:20|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1649906310000|2022-04-14 03:18:30|320.16|317.36|320.16|317.36|320.16|317.36|320.16|317.36|0
1649906320000|2022-04-14 03:18:40|319.94|317.14|319.5|316.7|319.94|317.14|319.5|316.7|0
1649906330000|2022-04-14 03:18:50|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1649906340000|2022-04-14 03:19:00|319.5|316.7|319.72|316.92|319.72|316.92|319.5|316.7|0
1649906350000|2022-04-14 03:19:10|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1649906360000|2022-04-14 03:19:20|319.28|316.48|319.5|316.7|319.5|316.7|319.28|316.48|0
1649906370000|2022-04-14 03:19:30|319.72|316.92|319.5|316.7|319.72|316.92|319.5|316.7|0
1649906380000|2022-04-14 03:19:40|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1649906390000|2022-04-14 03:19:50|319.94|317.14|319.94|317.14|319.94|317.14|319.94|317.14|0
1649906400000|2022-04-14 03:20:00|320.16|317.36|320.59|317.79|320.59|317.79|320.05|317.25|0
1649906410000|2022-04-14 03:20:10|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1649906420000|2022-04-14 03:20:20|321.03|318.23|321.25|318.45|321.25|318.45|321.03|318.23|0
1649906430000|2022-04-14 03:20:30|321.03|318.23|321.03|318.23|321.25|318.45|321.03|318.23|0
1649906440000|2022-04-14 03:20:40|321.25|318.45|321.03|318.23|321.25|318.45|321.03|318.23|0
1649906450000|2022-04-14 03:20:50|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1649906460000|2022-04-14 03:21:00|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1649906470000|2022-04-14 03:21:10|321.47|318.67|321.69|318.89|321.8|319|321.47|318.67|0
1649906480000|2022-04-14 03:21:20|321.68|318.88|321.58|318.78|321.68|318.88|321.58|318.78|0
1649906490000|2022-04-14 03:21:30|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1649906510000|2022-04-14 03:21:50|321.9|319.1|321.8|319|321.9|319.1|321.8|319|0
1649906520000|2022-04-14 03:22:00|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1649906550000|2022-04-14 03:22:30|321.58|318.78|321.47|318.67|321.58|318.78|321.47|318.67|0
1649906560000|2022-04-14 03:22:40|321.68|318.88|321.47|318.67|321.68|318.88|321.47|318.67|0
1649906590000|2022-04-14 03:23:10|321.25|318.45|321.47|318.67|321.47|318.67|321.25|318.45|0
1649906600000|2022-04-14 03:23:20|321.36|318.56|321.25|318.45|321.36|318.56|321.25|318.45|0
1649906630000|2022-04-14 03:23:50|321.47|318.67|321.47|318.67|321.68|318.88|321.47|318.67|0
1649906640000|2022-04-14 03:24:00|321.25|318.45|321.25|318.45|321.47|318.67|321.25|318.45|0
1649906670000|2022-04-14 03:24:30|321.47|318.67|321.36|318.56|321.47|318.67|321.36|318.56|0
1649906680000|2022-04-14 03:24:40|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1649906720000|2022-04-14 03:25:20|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1649906730000|2022-04-14 03:25:30|321.25|318.45|321.47|318.67|321.47|318.67|321.25|318.45|0
1649906740000|2022-04-14 03:25:40|321.36|318.56|321.47|318.67|321.47|318.67|321.36|318.56|0
1649906760000|2022-04-14 03:26:00|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1649906810000|2022-04-14 03:26:50|321.25|318.45|321.36|318.56|321.46|318.66|321.25|318.45|0
1649906820000|2022-04-14 03:27:00|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1649906840000|2022-04-14 03:27:20|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1649906880000|2022-04-14 03:28:00|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1649906890000|2022-04-14 03:28:10|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1649906950000|2022-04-14 03:29:10|321.25|318.45|321.03|318.23|321.25|318.45|321.03|318.23|0
1649906960000|2022-04-14 03:29:20|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1649906970000|2022-04-14 03:29:30|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1649906980000|2022-04-14 03:29:40|320.92|318.12|321.03|318.23|321.03|318.23|320.92|318.12|0
1649906990000|2022-04-14 03:29:50|320.81|318.01|321.03|318.23|321.03|318.23|320.81|318.01|0
1649907000000|2022-04-14 03:30:00|320.81|318.01|321.03|318.23|321.03|318.23|320.81|318.01|0
1649907020000|2022-04-14 03:30:20|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1649907030000|2022-04-14 03:30:30|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1649907070000|2022-04-14 03:31:10|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1649907080000|2022-04-14 03:31:20|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1649907090000|2022-04-14 03:31:30|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1649907100000|2022-04-14 03:31:40|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1649907130000|2022-04-14 03:32:10|321.14|318.34|321.24|318.44|321.24|318.44|321.14|318.34|0
1649907170000|2022-04-14 03:32:50|321.14|318.34|321.24|318.44|321.24|318.44|321.14|318.34|0
1649907180000|2022-04-14 03:33:00|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1649907190000|2022-04-14 03:33:10|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1649907210000|2022-04-14 03:33:30|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1649907250000|2022-04-14 03:34:10|321.68|318.88|321.46|318.66|321.68|318.88|321.46|318.66|0
1649907260000|2022-04-14 03:34:20|321.68|318.88|321.58|318.78|321.68|318.88|321.46|318.66|0
1649907270000|2022-04-14 03:34:30|321.46|318.66|321.68|318.88|321.68|318.88|321.46|318.66|0
1649907280000|2022-04-14 03:34:40|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1649907300000|2022-04-14 03:35:00|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1649907330000|2022-04-14 03:35:30|321.36|318.56|321.24|318.44|321.46|318.66|321.24|318.44|0
1649907340000|2022-04-14 03:35:40|321.36|318.56|321.46|318.66|321.46|318.66|321.36|318.56|0
1649907360000|2022-04-14 03:36:00|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1649907370000|2022-04-14 03:36:10|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1649907390000|2022-04-14 03:36:30|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1649907410000|2022-04-14 03:36:50|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1649907420000|2022-04-14 03:37:00|321.68|318.88|321.9|319.1|321.9|319.1|321.68|318.88|0
1649907440000|2022-04-14 03:37:20|322.01|319.21|322.12|319.32|322.12|319.32|322.01|319.21|0
1649907510000|2022-04-14 03:38:30|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1649907530000|2022-04-14 03:38:50|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1649907550000|2022-04-14 03:39:10|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1649907560000|2022-04-14 03:39:20|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1649907590000|2022-04-14 03:39:50|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1649907620000|2022-04-14 03:40:20|322.12|319.32|322.34|319.54|322.34|319.54|322.12|319.32|0
1649907640000|2022-04-14 03:40:40|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1649907670000|2022-04-14 03:41:10|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1649907700000|2022-04-14 03:41:40|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1649907780000|2022-04-14 03:43:00|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1649907850000|2022-04-14 03:44:10|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1649907860000|2022-04-14 03:44:20|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1649907870000|2022-04-14 03:44:30|321.24|318.44|321.24|318.44|321.24|318.44|321.02|318.22|0
1649907900000|2022-04-14 03:45:00|321.02|318.22|321.46|318.66|321.46|318.66|321.02|318.22|0
1649907930000|2022-04-14 03:45:30|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1649907950000|2022-04-14 03:45:50|321.46|318.66|321.24|318.44|321.46|318.66|321.24|318.44|0
1649908000000|2022-04-14 03:46:40|321.02|318.22|320.37|317.57|321.02|318.22|320.37|317.57|0
1649908010000|2022-04-14 03:46:50|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1649908050000|2022-04-14 03:47:30|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1649908060000|2022-04-14 03:47:40|320.15|317.35|320.15|317.35|320.15|317.35|320.15|317.35|0
1649908080000|2022-04-14 03:48:00|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1649908090000|2022-04-14 03:48:10|319.49|316.69|319.71|316.91|319.71|316.91|319.49|316.69|0
1649908100000|2022-04-14 03:48:20|319.93|317.13|318.62|315.82|319.93|317.13|318.62|315.82|0
1649908110000|2022-04-14 03:48:30|319.27|316.47|319.06|316.26|319.27|316.47|319.06|316.26|0
1649908120000|2022-04-14 03:48:40|318.84|316.04|318.4|315.6|318.84|316.04|318.4|315.6|0
1649908130000|2022-04-14 03:48:50|318.62|315.82|318.84|316.04|318.84|316.04|318.62|315.82|0
1649908140000|2022-04-14 03:49:00|319.06|316.26|319.06|316.26|319.06|316.26|319.06|316.26|0
1649908150000|2022-04-14 03:49:10|318.84|316.04|319.06|316.26|319.06|316.26|318.84|316.04|0
1649908160000|2022-04-14 03:49:20|319.27|316.47|319.27|316.47|319.27|316.47|319.17|316.37|0
1649908180000|2022-04-14 03:49:40|319.49|316.69|319.71|316.91|319.71|316.91|319.49|316.69|0
1649908190000|2022-04-14 03:49:50|319.93|317.13|319.93|317.13|319.93|317.13|319.82|317.02|0
1649908200000|2022-04-14 03:50:00|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1649908210000|2022-04-14 03:50:10|320.04|317.24|319.93|317.13|320.04|317.24|319.93|317.13|0
1649908220000|2022-04-14 03:50:20|320.15|317.35|319.93|317.13|320.15|317.35|319.93|317.13|0
1649908230000|2022-04-14 03:50:30|320.15|317.35|320.04|317.24|320.15|317.35|320.04|317.24|0
1649908240000|2022-04-14 03:50:40|320.15|317.35|320.58|317.78|320.58|317.78|320.15|317.35|0
1649908250000|2022-04-14 03:50:50|320.8|318|320.8|318|320.8|318|320.8|318|0
1649908290000|2022-04-14 03:51:30|320.7|317.9|320.8|318|320.8|318|320.7|317.9|0
1649908300000|2022-04-14 03:51:40|320.58|317.78|320.8|318|320.8|318|320.58|317.78|0
1649908310000|2022-04-14 03:51:50|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1649908320000|2022-04-14 03:52:00|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1649908340000|2022-04-14 03:52:20|320.8|318|321.02|318.22|321.02|318.22|320.8|318|0
1649908360000|2022-04-14 03:52:40|320.8|318|320.8|318|320.8|318|320.8|318|0
1649908370000|2022-04-14 03:52:50|321.02|318.22|320.8|318|321.02|318.22|320.8|318|0
1649908410000|2022-04-14 03:53:30|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1649908420000|2022-04-14 03:53:40|320.8|318|320.8|318|320.8|318|320.8|318|0
1649908430000|2022-04-14 03:53:50|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1649908440000|2022-04-14 03:54:00|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1649908450000|2022-04-14 03:54:10|320.8|318|320.8|318|320.8|318|320.8|318|0
1649908460000|2022-04-14 03:54:20|320.91|318.11|321.02|318.22|321.02|318.22|320.91|318.11|0
1649908470000|2022-04-14 03:54:30|320.91|318.11|321.02|318.22|321.02|318.22|320.91|318.11|0
1649908480000|2022-04-14 03:54:40|320.91|318.11|321.02|318.22|321.02|318.22|320.91|318.11|0
1649908490000|2022-04-14 03:54:50|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1649908500000|2022-04-14 03:55:00|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1649908510000|2022-04-14 03:55:10|321.02|318.22|321.24|318.44|321.24|318.44|321.02|318.22|0
1649908540000|2022-04-14 03:55:40|321.02|318.22|321.02|318.22|321.13|318.33|321.02|318.22|0
1649908580000|2022-04-14 03:56:20|320.8|318|320.8|318|320.8|318|320.8|318|0
1649908590000|2022-04-14 03:56:30|320.7|317.9|320.8|318|320.8|318|320.7|317.9|0
1649908600000|2022-04-14 03:56:40|320.58|317.78|320.8|318|320.8|318|320.58|317.78|0
1649908620000|2022-04-14 03:57:00|320.58|317.78|320.8|318|320.8|318|320.58|317.78|0
1649908640000|2022-04-14 03:57:20|321.02|318.22|320.8|318|321.02|318.22|320.8|318|0
1649908650000|2022-04-14 03:57:30|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1649908660000|2022-04-14 03:57:40|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1649908690000|2022-04-14 03:58:10|321.13|318.33|321.02|318.22|321.13|318.33|321.02|318.22|0
1649908710000|2022-04-14 03:58:30|320.8|318|320.8|318|320.8|318|320.8|318|0
1649908740000|2022-04-14 03:59:00|320.69|317.89|320.8|318|320.8|318|320.69|317.89|0
1649908770000|2022-04-14 03:59:30|321.02|318.22|320.8|318|321.02|318.22|320.8|318|0
1649908810000|2022-04-14 04:00:10|320.91|318.11|320.8|318|320.91|318.11|320.8|318|0
1649908820000|2022-04-14 04:00:20|320.58|317.78|320.36|317.56|320.58|317.78|320.36|317.56|0
1649908830000|2022-04-14 04:00:30|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1649908840000|2022-04-14 04:00:40|320.36|317.56|320.14|317.34|320.36|317.56|320.14|317.34|0
1649908860000|2022-04-14 04:01:00|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1649908870000|2022-04-14 04:01:10|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1649908880000|2022-04-14 04:01:20|320.36|317.56|320.36|317.56|320.36|317.56|320.36|317.56|0
1649908890000|2022-04-14 04:01:30|320.14|317.34|320.14|317.34|320.26|317.46|320.14|317.34|0
1649908910000|2022-04-14 04:01:50|320.26|317.46|320.14|317.34|320.26|317.46|320.14|317.34|0
1649908920000|2022-04-14 04:02:00|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1649908930000|2022-04-14 04:02:10|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1649908950000|2022-04-14 04:02:30|319.93|317.13|319.71|316.91|319.93|317.13|319.71|316.91|0
1649908980000|2022-04-14 04:03:00|319.49|316.69|319.92|317.12|319.92|317.12|319.49|316.69|0
1649908990000|2022-04-14 04:03:10|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1649909020000|2022-04-14 04:03:40|319.92|317.12|319.92|317.12|319.92|317.12|319.92|317.12|0
1649909030000|2022-04-14 04:03:50|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1649909070000|2022-04-14 04:04:30|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1649909080000|2022-04-14 04:04:40|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1649909090000|2022-04-14 04:04:50|319.92|317.12|319.82|317.02|319.92|317.12|319.82|317.02|0
1649909100000|2022-04-14 04:05:00|319.71|316.91|319.71|316.91|319.82|317.02|319.71|316.91|0
1649909110000|2022-04-14 04:05:10|319.82|317.02|319.71|316.91|319.82|317.02|319.71|316.91|0
1649909150000|2022-04-14 04:05:50|318.83|316.03|318.83|316.03|318.83|316.03|318.83|316.03|0
1649909160000|2022-04-14 04:06:00|319.05|316.25|319.05|316.25|319.05|316.25|319.05|316.25|0
1649909170000|2022-04-14 04:06:10|318.83|316.03|318.83|316.03|318.83|316.03|318.83|316.03|0
1649909220000|2022-04-14 04:07:00|319.05|316.25|319.05|316.25|319.05|316.25|319.05|316.25|0
1649909240000|2022-04-14 04:07:20|318.83|316.03|319.05|316.25|319.05|316.25|318.83|316.03|0
1649909250000|2022-04-14 04:07:30|319.27|316.47|319.16|316.36|319.27|316.47|319.16|316.36|0
1649909260000|2022-04-14 04:07:40|319.27|316.47|319.27|316.47|319.27|316.47|319.27|316.47|0
1649909280000|2022-04-14 04:08:00|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1649909290000|2022-04-14 04:08:10|319.38|316.58|319.49|316.69|319.49|316.69|319.38|316.58|0
1649909300000|2022-04-14 04:08:20|319.38|316.58|319.27|316.47|319.38|316.58|319.27|316.47|0
1649909310000|2022-04-14 04:08:30|319.05|316.25|319.05|316.25|319.05|316.25|319.05|316.25|0
1649909330000|2022-04-14 04:08:50|318.83|316.03|318.83|316.03|318.83|316.03|318.83|316.03|0
1649909360000|2022-04-14 04:09:20|318.61|315.81|318.61|315.81|318.61|315.81|318.61|315.81|0
1649909370000|2022-04-14 04:09:30|318.73|315.93|319.05|316.25|319.05|316.25|318.61|315.81|0
1649909410000|2022-04-14 04:10:10|318.95|316.15|319.05|316.25|319.05|316.25|318.95|316.15|0
1649909440000|2022-04-14 04:10:40|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1649909450000|2022-04-14 04:10:50|319.05|316.25|318.94|316.14|319.05|316.25|318.94|316.14|0
1649909460000|2022-04-14 04:11:00|319.05|316.25|319.05|316.25|319.05|316.25|318.94|316.14|0
1649909470000|2022-04-14 04:11:10|318.94|316.14|319.05|316.25|319.05|316.25|318.94|316.14|0
1649909510000|2022-04-14 04:11:50|318.94|316.14|318.83|316.03|318.94|316.14|318.83|316.03|0
1649909530000|2022-04-14 04:12:10|318.94|316.14|318.83|316.03|318.94|316.14|318.83|316.03|0
1649909580000|2022-04-14 04:13:00|318.61|315.81|318.61|315.81|318.61|315.81|318.61|315.81|0
1649909590000|2022-04-14 04:13:10|318.73|315.93|318.61|315.81|318.73|315.93|318.61|315.81|0
1649909620000|2022-04-14 04:13:40|318.51|315.71|318.51|315.71|318.51|315.71|318.51|315.71|0
1649909630000|2022-04-14 04:13:50|318.61|315.81|318.39|315.59|318.61|315.81|318.39|315.59|0
1649909640000|2022-04-14 04:14:00|318.61|315.81|318.61|315.81|318.61|315.81|318.61|315.81|0
1649909650000|2022-04-14 04:14:10|317.31|314.51|317.52|314.72|317.52|314.72|317.09|314.29|0
1649909670000|2022-04-14 04:14:30|317.31|314.51|317.52|314.72|317.52|314.72|317.31|314.51|0
1649909680000|2022-04-14 04:14:40|317.31|314.51|317.52|314.72|317.52|314.72|317.31|314.51|0
1649909690000|2022-04-14 04:14:50|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1649909700000|2022-04-14 04:15:00|317.96|315.16|317.74|314.94|317.96|315.16|317.74|314.94|0
1649909710000|2022-04-14 04:15:10|317.85|315.05|317.96|315.16|317.96|315.16|317.85|315.05|0
1649909730000|2022-04-14 04:15:30|317.85|315.05|317.96|315.16|317.96|315.16|317.85|315.05|0
1649909760000|2022-04-14 04:16:00|318.61|315.81|318.39|315.59|318.61|315.81|318.39|315.59|0
1649909800000|2022-04-14 04:16:40|318.18|315.38|317.96|315.16|318.18|315.38|317.96|315.16|0
1649909810000|2022-04-14 04:16:50|318.18|315.38|317.96|315.16|318.18|315.38|317.96|315.16|0
1649909830000|2022-04-14 04:17:10|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1649909840000|2022-04-14 04:17:20|317.52|314.72|316.87|314.07|317.52|314.72|316.65|313.85|0
1649909870000|2022-04-14 04:17:50|317.09|314.29|316.87|314.07|317.09|314.29|316.87|314.07|0
1649909880000|2022-04-14 04:18:00|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1649909900000|2022-04-14 04:18:20|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1649909920000|2022-04-14 04:18:40|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1649909930000|2022-04-14 04:18:50|317.52|314.72|317.52|314.72|317.52|314.72|317.52|314.72|0
1649909940000|2022-04-14 04:19:00|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1649909950000|2022-04-14 04:19:10|317.52|314.72|317.52|314.72|317.52|314.72|317.52|314.72|0
1649909980000|2022-04-14 04:19:40|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1649910000000|2022-04-14 04:20:00|317.42|314.62|317.74|314.94|317.74|314.94|317.42|314.62|0
1649910010000|2022-04-14 04:20:10|317.52|314.72|317.52|314.72|317.52|314.72|317.52|314.72|0
1649910020000|2022-04-14 04:20:20|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1649910050000|2022-04-14 04:20:50|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1649910080000|2022-04-14 04:21:20|317.3|314.5|317.09|314.29|317.3|314.5|317.09|314.29|0
1649910100000|2022-04-14 04:21:40|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1649910120000|2022-04-14 04:22:00|317.09|314.29|317.3|314.5|317.3|314.5|317.09|314.29|0
1649910130000|2022-04-14 04:22:10|317.09|314.29|317.42|314.62|317.52|314.72|317.09|314.29|0
1649910140000|2022-04-14 04:22:20|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1649910150000|2022-04-14 04:22:30|317.52|314.72|317.52|314.72|317.52|314.72|317.52|314.72|0
1649910170000|2022-04-14 04:22:50|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1649910180000|2022-04-14 04:23:00|317.08|314.28|316.87|314.07|317.08|314.28|316.87|314.07|0
1649910190000|2022-04-14 04:23:10|317.08|314.28|316.98|314.18|317.08|314.28|316.87|314.07|0
1649910200000|2022-04-14 04:23:20|317.08|314.28|316.87|314.07|317.08|314.28|316.87|314.07|0
1649910210000|2022-04-14 04:23:30|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1649910220000|2022-04-14 04:23:40|316.43|313.63|316.65|313.85|316.65|313.85|316.43|313.63|0
1649910260000|2022-04-14 04:24:20|316.43|313.63|316.43|313.63|316.43|313.63|316.43|313.63|0
1649910280000|2022-04-14 04:24:40|316.54|313.74|316.43|313.63|316.54|313.74|316.43|313.63|0
1649910290000|2022-04-14 04:24:50|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1649910300000|2022-04-14 04:25:00|316.43|313.63|316.43|313.63|316.43|313.63|316.43|313.63|0
1649910310000|2022-04-14 04:25:10|316.65|313.85|316.76|313.96|316.76|313.96|316.65|313.85|0
1649910320000|2022-04-14 04:25:20|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1649910330000|2022-04-14 04:25:30|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1649910340000|2022-04-14 04:25:40|316.76|313.96|316.65|313.85|316.76|313.96|316.65|313.85|0
1649910350000|2022-04-14 04:25:50|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1649910370000|2022-04-14 04:26:10|316.76|313.96|316.65|313.85|316.76|313.96|316.65|313.85|0
1649910480000|2022-04-14 04:28:00|316.54|313.74|316.65|313.85|316.65|313.85|316.54|313.74|0
1649910490000|2022-04-14 04:28:10|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1649910500000|2022-04-14 04:28:20|315.56|312.76|315.56|312.76|315.56|312.76|315.34|312.54|0
1649910510000|2022-04-14 04:28:30|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1649910540000|2022-04-14 04:29:00|315.56|312.76|315.67|312.87|315.67|312.87|315.56|312.76|0
1649910550000|2022-04-14 04:29:10|315.78|312.98|315.78|312.98|315.78|312.98|315.56|312.76|0
1649910570000|2022-04-14 04:29:30|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1649910580000|2022-04-14 04:29:40|315.89|313.09|315.78|312.98|315.89|313.09|315.78|312.98|0
1649910590000|2022-04-14 04:29:50|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1649910600000|2022-04-14 04:30:00|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1649910610000|2022-04-14 04:30:10|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1649910630000|2022-04-14 04:30:30|315.34|312.54|315.13|312.33|315.34|312.54|315.13|312.33|0
1649910650000|2022-04-14 04:30:50|315.34|312.54|315.56|312.76|315.56|312.76|315.34|312.54|0
1649910660000|2022-04-14 04:31:00|315.46|312.66|315.56|312.76|315.56|312.76|315.34|312.54|0
1649910670000|2022-04-14 04:31:10|315.34|312.54|315.56|312.76|315.56|312.76|315.34|312.54|0
1649910680000|2022-04-14 04:31:20|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1649910700000|2022-04-14 04:31:40|315.46|312.66|315.34|312.54|315.56|312.76|315.34|312.54|0
1649910710000|2022-04-14 04:31:50|315.13|312.33|315.34|312.54|315.34|312.54|315.13|312.33|0
1649910730000|2022-04-14 04:32:10|315.46|312.66|315.46|312.66|315.46|312.66|315.46|312.66|0
1649910740000|2022-04-14 04:32:20|315.34|312.54|315.13|312.33|315.34|312.54|315.13|312.33|0
1649910750000|2022-04-14 04:32:30|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1649910770000|2022-04-14 04:32:50|315.13|312.33|315.24|312.44|315.24|312.44|315.13|312.33|0
1649910780000|2022-04-14 04:33:00|315.13|312.33|315.34|312.54|315.34|312.54|315.13|312.33|0
1649910830000|2022-04-14 04:33:50|315.24|312.44|315.24|312.44|315.24|312.44|315.24|312.44|0
1649910840000|2022-04-14 04:34:00|315.34|312.54|315.12|312.32|315.34|312.54|315.12|312.32|0
1649910850000|2022-04-14 04:34:10|315.24|312.44|315.34|312.54|315.34|312.54|315.24|312.44|0
1649910860000|2022-04-14 04:34:20|315.12|312.32|315.24|312.44|315.24|312.44|315.12|312.32|0
1649910870000|2022-04-14 04:34:30|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1649910880000|2022-04-14 04:34:40|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1649910890000|2022-04-14 04:34:50|315.24|312.44|315.34|312.54|315.34|312.54|315.24|312.44|0
1649910900000|2022-04-14 04:35:00|315.24|312.44|315.24|312.44|315.24|312.44|315.24|312.44|0
1649910910000|2022-04-14 04:35:10|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1649910930000|2022-04-14 04:35:30|315.34|312.54|315.34|312.54|315.34|312.54|315.12|312.32|0
1649910960000|2022-04-14 04:36:00|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1649910970000|2022-04-14 04:36:10|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1649910990000|2022-04-14 04:36:30|315.24|312.44|315.24|312.44|315.24|312.44|315.24|312.44|0
1649911000000|2022-04-14 04:36:40|315.12|312.32|314.69|311.89|315.12|312.32|314.69|311.89|0
1649911020000|2022-04-14 04:37:00|314.8|312|314.91|312.11|314.91|312.11|314.8|312|0
1649911040000|2022-04-14 04:37:20|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1649911060000|2022-04-14 04:37:40|314.91|312.11|314.91|312.11|314.91|312.11|314.91|312.11|0
1649911070000|2022-04-14 04:37:50|315.12|312.32|315.02|312.22|315.12|312.32|315.02|312.22|0
1649911080000|2022-04-14 04:38:00|314.91|312.11|315.12|312.32|315.12|312.32|314.91|312.11|0
1649911110000|2022-04-14 04:38:30|315.34|312.54|315.12|312.32|315.34|312.54|315.12|312.32|0
1649911130000|2022-04-14 04:38:50|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1649911140000|2022-04-14 04:39:00|314.91|312.11|314.8|312|314.91|312.11|314.69|311.89|0
1649911150000|2022-04-14 04:39:10|314.91|312.11|314.69|311.89|314.91|312.11|314.69|311.89|0
1649911170000|2022-04-14 04:39:30|314.91|312.11|314.91|312.11|314.91|312.11|314.91|312.11|0
1649911180000|2022-04-14 04:39:40|314.69|311.89|315.12|312.32|315.12|312.32|314.69|311.89|0
1649911200000|2022-04-14 04:40:00|315.24|312.44|315.24|312.44|315.24|312.44|315.24|312.44|0
1649911210000|2022-04-14 04:40:10|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1649911220000|2022-04-14 04:40:20|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1649911230000|2022-04-14 04:40:30|315.24|312.44|315.12|312.32|315.24|312.44|315.12|312.32|0
1649911300000|2022-04-14 04:41:40|315.02|312.22|314.91|312.11|315.02|312.22|314.91|312.11|0
1649911310000|2022-04-14 04:41:50|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1649911360000|2022-04-14 04:42:40|315.02|312.22|315.12|312.32|315.12|312.32|315.02|312.22|0
1649911380000|2022-04-14 04:43:00|315.02|312.22|314.9|312.1|315.02|312.22|314.9|312.1|0
1649911390000|2022-04-14 04:43:10|315.02|312.22|314.69|311.89|315.02|312.22|314.69|311.89|0
1649911400000|2022-04-14 04:43:20|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1649911410000|2022-04-14 04:43:30|314.8|312|314.69|311.89|314.8|312|314.69|311.89|0
1649911420000|2022-04-14 04:43:40|314.8|312|314.69|311.89|314.8|312|314.69|311.89|0
1649911450000|2022-04-14 04:44:10|314.9|312.1|314.8|312|314.9|312.1|314.8|312|0
1649911460000|2022-04-14 04:44:20|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1649911470000|2022-04-14 04:44:30|314.9|312.1|314.8|312|314.9|312.1|314.8|312|0
1649911480000|2022-04-14 04:44:40|314.9|312.1|314.8|312|314.9|312.1|314.8|312|0
1649911490000|2022-04-14 04:44:50|314.69|311.89|314.9|312.1|314.9|312.1|314.69|311.89|0
1649911500000|2022-04-14 04:45:00|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1649911520000|2022-04-14 04:45:20|314.58|311.78|314.47|311.67|314.58|311.78|314.47|311.67|0
1649911530000|2022-04-14 04:45:30|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1649911550000|2022-04-14 04:45:50|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1649911560000|2022-04-14 04:46:00|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1649911580000|2022-04-14 04:46:20|314.47|311.67|314.37|311.57|314.47|311.67|314.37|311.57|0
1649911590000|2022-04-14 04:46:30|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1649911600000|2022-04-14 04:46:40|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1649911610000|2022-04-14 04:46:50|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1649911620000|2022-04-14 04:47:00|314.04|311.24|314.47|311.67|314.47|311.67|314.04|311.24|0
1649911640000|2022-04-14 04:47:20|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1649911660000|2022-04-14 04:47:40|314.47|311.67|314.47|311.67|314.47|311.67|314.25|311.45|0
1649911670000|2022-04-14 04:47:50|314.37|311.57|314.47|311.67|314.47|311.67|314.25|311.45|0
1649911680000|2022-04-14 04:48:00|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1649911700000|2022-04-14 04:48:20|314.15|311.35|314.25|311.45|314.25|311.45|314.15|311.35|0
1649911710000|2022-04-14 04:48:30|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1649911750000|2022-04-14 04:49:10|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1649911760000|2022-04-14 04:49:20|313.93|311.13|314.03|311.23|314.03|311.23|313.93|311.13|0
1649911770000|2022-04-14 04:49:30|313.93|311.13|314.03|311.23|314.03|311.23|313.93|311.13|0
1649911790000|2022-04-14 04:49:50|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1649911810000|2022-04-14 04:50:10|313.93|311.13|314.03|311.23|314.03|311.23|313.93|311.13|0
1649911840000|2022-04-14 04:50:40|314.15|311.35|314.03|311.23|314.15|311.35|314.03|311.23|0
1649911860000|2022-04-14 04:51:00|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1649911870000|2022-04-14 04:51:10|314.15|311.35|314.25|311.45|314.25|311.45|314.15|311.35|0
1649911880000|2022-04-14 04:51:20|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1649911920000|2022-04-14 04:52:00|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1649911940000|2022-04-14 04:52:20|314.47|311.67|314.69|311.89|314.69|311.89|314.47|311.67|0
1649911950000|2022-04-14 04:52:30|314.58|311.78|314.69|311.89|314.69|311.89|314.58|311.78|0
1649911960000|2022-04-14 04:52:40|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1649911970000|2022-04-14 04:52:50|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1649911980000|2022-04-14 04:53:00|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1649911990000|2022-04-14 04:53:10|314.15|311.35|314.36|311.56|314.36|311.56|314.03|311.23|0
1649912000000|2022-04-14 04:53:20|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1649912010000|2022-04-14 04:53:30|314.58|311.78|314.9|312.1|314.9|312.1|314.58|311.78|0
1649912040000|2022-04-14 04:54:00|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649912060000|2022-04-14 04:54:20|314.9|312.1|314.68|311.88|314.9|312.1|314.68|311.88|0
1649912070000|2022-04-14 04:54:30|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1649912090000|2022-04-14 04:54:50|314.8|312|314.8|312|314.8|312|314.8|312|0
1649912110000|2022-04-14 04:55:10|314.9|312.1|314.9|312.1|314.9|312.1|314.8|312|0
1649912120000|2022-04-14 04:55:20|314.8|312|314.8|312|314.8|312|314.8|312|0
1649912130000|2022-04-14 04:55:30|314.9|312.1|314.8|312|314.9|312.1|314.8|312|0
1649912140000|2022-04-14 04:55:40|314.68|311.88|314.8|312|314.8|312|314.68|311.88|0
1649912150000|2022-04-14 04:55:50|314.68|311.88|314.8|312|314.8|312|314.68|311.88|0
1649912160000|2022-04-14 04:56:00|314.9|312.1|314.8|312|314.9|312.1|314.68|311.88|0
1649912170000|2022-04-14 04:56:10|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1649912200000|2022-04-14 04:56:40|315.01|312.21|315.01|312.21|315.01|312.21|314.9|312.1|0
1649912210000|2022-04-14 04:56:50|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1649912250000|2022-04-14 04:57:30|314.8|312|314.9|312.1|314.9|312.1|314.8|312|0
1649912280000|2022-04-14 04:58:00|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1649912290000|2022-04-14 04:58:10|315.12|312.32|315.12|312.32|315.12|312.32|315.01|312.21|0
1649912330000|2022-04-14 04:58:50|315.01|312.21|315.12|312.32|315.12|312.32|315.01|312.21|0
1649912400000|2022-04-14 05:00:00|314.9|312.1|315.12|312.32|315.12|312.32|314.9|312.1|0
1649912410000|2022-04-14 05:00:10|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1649912430000|2022-04-14 05:00:30|315.45|312.65|315.23|312.43|315.45|312.65|315.23|312.43|0
1649912440000|2022-04-14 05:00:40|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1649912460000|2022-04-14 05:01:00|315.55|312.75|315.12|312.32|315.55|312.75|315.12|312.32|0
1649912480000|2022-04-14 05:01:20|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1649912490000|2022-04-14 05:01:30|315.12|312.32|315.01|312.21|315.12|312.32|315.01|312.21|0
1649912500000|2022-04-14 05:01:40|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1649912510000|2022-04-14 05:01:50|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649912520000|2022-04-14 05:02:00|314.58|311.78|314.47|311.67|314.58|311.78|314.47|311.67|0
1649912530000|2022-04-14 05:02:10|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1649912540000|2022-04-14 05:02:20|314.03|311.23|314.25|311.45|314.25|311.45|314.03|311.23|0
1649912550000|2022-04-14 05:02:30|314.03|311.23|314.9|312.1|314.9|312.1|314.03|311.23|0
1649912570000|2022-04-14 05:02:50|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1649912580000|2022-04-14 05:03:00|314.9|312.1|315.01|312.21|315.12|312.32|314.9|312.1|0
1649912590000|2022-04-14 05:03:10|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1649912600000|2022-04-14 05:03:20|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1649912620000|2022-04-14 05:03:40|315.01|312.21|315.12|312.32|315.12|312.32|314.9|312.1|0
1649912630000|2022-04-14 05:03:50|314.9|312.1|315.12|312.32|315.12|312.32|314.9|312.1|0
1649912640000|2022-04-14 05:04:00|315.01|312.21|315.12|312.32|315.12|312.32|314.9|312.1|0
1649912730000|2022-04-14 05:05:30|315.23|312.43|314.9|312.1|315.23|312.43|314.9|312.1|0
1649912740000|2022-04-14 05:05:40|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1649912750000|2022-04-14 05:05:50|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1649912760000|2022-04-14 05:06:00|315.12|312.32|314.9|312.1|315.12|312.32|314.9|312.1|0
1649912770000|2022-04-14 05:06:10|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649912790000|2022-04-14 05:06:30|314.9|312.1|314.68|311.88|314.9|312.1|314.68|311.88|0
1649912800000|2022-04-14 05:06:40|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1649912810000|2022-04-14 05:06:50|314.25|311.45|314.25|311.45|314.36|311.56|314.25|311.45|0
1649912820000|2022-04-14 05:07:00|314.14|311.34|314.25|311.45|314.25|311.45|314.14|311.34|0
1649912830000|2022-04-14 05:07:10|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1649912840000|2022-04-14 05:07:20|314.46|311.66|314.58|311.78|314.68|311.88|314.46|311.66|0
1649912850000|2022-04-14 05:07:30|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649912860000|2022-04-14 05:07:40|314.79|311.99|314.9|312.1|314.9|312.1|314.79|311.99|0
1649912870000|2022-04-14 05:07:50|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1649912880000|2022-04-14 05:08:00|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1649912930000|2022-04-14 05:08:50|315.33|312.53|315.11|312.31|315.33|312.53|315.11|312.31|0
1649912940000|2022-04-14 05:09:00|315.33|312.53|315.11|312.31|315.33|312.53|315.11|312.31|0
1649912950000|2022-04-14 05:09:10|315.23|312.43|315.33|312.53|315.33|312.53|315.23|312.43|0
1649912960000|2022-04-14 05:09:20|315.11|312.31|315.33|312.53|315.33|312.53|315.11|312.31|0
1649912970000|2022-04-14 05:09:30|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1649912980000|2022-04-14 05:09:40|315.33|312.53|315.33|312.53|315.44|312.64|315.33|312.53|0
1649912990000|2022-04-14 05:09:50|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1649913000000|2022-04-14 05:10:00|315.44|312.64|315.55|312.75|315.55|312.75|315.33|312.53|0
1649913010000|2022-04-14 05:10:10|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1649913020000|2022-04-14 05:10:20|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1649913040000|2022-04-14 05:10:40|315.11|312.31|315.33|312.53|315.33|312.53|315.11|312.31|0
1649913050000|2022-04-14 05:10:50|315.44|312.64|315.55|312.75|315.55|312.75|315.44|312.64|0
1649913070000|2022-04-14 05:11:10|315.44|312.64|315.44|312.64|315.44|312.64|315.33|312.53|0
1649913080000|2022-04-14 05:11:20|315.55|312.75|315.77|312.97|315.77|312.97|315.55|312.75|0
1649913110000|2022-04-14 05:11:50|315.98|313.18|315.77|312.97|315.98|313.18|315.77|312.97|0
1649913120000|2022-04-14 05:12:00|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1649913130000|2022-04-14 05:12:10|315.77|312.97|315.88|313.08|315.98|313.18|315.77|312.97|0
1649913140000|2022-04-14 05:12:20|315.77|312.97|315.77|312.97|315.77|312.97|315.66|312.86|0
1649913150000|2022-04-14 05:12:30|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1649913160000|2022-04-14 05:12:40|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1649913170000|2022-04-14 05:12:50|315.88|313.08|315.77|312.97|315.88|313.08|315.77|312.97|0
1649913180000|2022-04-14 05:13:00|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1649913190000|2022-04-14 05:13:10|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1649913200000|2022-04-14 05:13:20|315.33|312.53|315.23|312.43|315.33|312.53|315.23|312.43|0
1649913210000|2022-04-14 05:13:30|315.33|312.53|315.23|312.43|315.33|312.53|315.23|312.43|0
1649913220000|2022-04-14 05:13:40|315.33|312.53|315.11|312.31|315.33|312.53|315.11|312.31|0
1649913230000|2022-04-14 05:13:50|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1649913250000|2022-04-14 05:14:10|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1649913260000|2022-04-14 05:14:20|315.23|312.43|315.23|312.43|315.23|312.43|315.23|312.43|0
1649913270000|2022-04-14 05:14:30|315.33|312.53|315.11|312.31|315.33|312.53|315.11|312.31|0
1649913320000|2022-04-14 05:15:20|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649913330000|2022-04-14 05:15:30|314.57|311.77|314.57|311.77|314.57|311.77|314.57|311.77|0
1649913340000|2022-04-14 05:15:40|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1649913350000|2022-04-14 05:15:50|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649913370000|2022-04-14 05:16:10|314.03|311.23|314.03|311.23|314.14|311.34|314.03|311.23|0
1649913380000|2022-04-14 05:16:20|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649913390000|2022-04-14 05:16:30|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1649913400000|2022-04-14 05:16:40|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1649913410000|2022-04-14 05:16:50|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649913420000|2022-04-14 05:17:00|314.14|311.34|314.24|311.44|314.24|311.44|314.03|311.23|0
1649913440000|2022-04-14 05:17:20|314.36|311.56|314.46|311.66|314.46|311.66|314.36|311.56|0
1649913450000|2022-04-14 05:17:30|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649913460000|2022-04-14 05:17:40|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1649913520000|2022-04-14 05:18:40|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649913530000|2022-04-14 05:18:50|314.46|311.66|314.68|311.88|314.68|311.88|314.46|311.66|0
1649913550000|2022-04-14 05:19:10|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1649913560000|2022-04-14 05:19:20|314.36|311.56|314.46|311.66|314.46|311.66|314.36|311.56|0
1649913580000|2022-04-14 05:19:40|314.36|311.56|314.24|311.44|314.36|311.56|314.24|311.44|0
1649913590000|2022-04-14 05:19:50|314.46|311.66|314.36|311.56|314.46|311.66|314.36|311.56|0
1649913600000|2022-04-14 05:20:00|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649913630000|2022-04-14 05:20:30|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1649913650000|2022-04-14 05:20:50|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649913660000|2022-04-14 05:21:00|314.89|312.09|314.89|312.09|314.89|312.09|314.89|312.09|0
1649913670000|2022-04-14 05:21:10|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649913680000|2022-04-14 05:21:20|314.79|311.99|314.89|312.09|314.89|312.09|314.79|311.99|0
1649913690000|2022-04-14 05:21:30|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1649913700000|2022-04-14 05:21:40|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1649913710000|2022-04-14 05:21:50|314.89|312.09|314.68|311.88|314.89|312.09|314.68|311.88|0
1649913730000|2022-04-14 05:22:10|314.57|311.77|314.46|311.66|314.57|311.77|314.46|311.66|0
1649913740000|2022-04-14 05:22:20|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649913790000|2022-04-14 05:23:10|314.79|311.99|315.01|312.21|315.01|312.21|314.79|311.99|0
1649913800000|2022-04-14 05:23:20|315.11|312.31|314.89|312.09|315.11|312.31|314.89|312.09|0
1649913820000|2022-04-14 05:23:40|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1649913850000|2022-04-14 05:24:10|315.33|312.53|315.54|312.74|315.54|312.74|315.33|312.53|0
1649913860000|2022-04-14 05:24:20|315.33|312.53|315.44|312.64|315.54|312.74|315.33|312.53|0
1649913870000|2022-04-14 05:24:30|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1649913900000|2022-04-14 05:25:00|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1649913930000|2022-04-14 05:25:30|315.01|312.21|314.89|312.09|315.01|312.21|314.89|312.09|0
1649913940000|2022-04-14 05:25:40|314.79|311.99|314.79|311.99|314.79|311.99|314.79|311.99|0
1649913950000|2022-04-14 05:25:50|314.89|312.09|314.84|312.04|314.89|312.09|314.68|311.88|0
1649913960000|2022-04-14 05:26:00|314.95|312.15|315.05|312.25|315.05|312.25|314.95|312.15|0
1649913990000|2022-04-14 05:26:30|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1649914000000|2022-04-14 05:26:40|315.05|312.25|315.27|312.47|315.27|312.47|315.05|312.25|0
1649914010000|2022-04-14 05:26:50|315.05|312.25|315.05|312.25|315.17|312.37|315.05|312.25|0
1649914040000|2022-04-14 05:27:20|315.17|312.37|315.27|312.47|315.27|312.47|315.17|312.37|0
1649914060000|2022-04-14 05:27:40|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1649914080000|2022-04-14 05:28:00|315.27|312.47|315.17|312.37|315.27|312.47|315.05|312.25|0
1649914090000|2022-04-14 05:28:10|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1649914100000|2022-04-14 05:28:20|315.05|312.25|315.27|312.47|315.27|312.47|315.05|312.25|0
1649914110000|2022-04-14 05:28:30|315.49|312.69|315.27|312.47|315.49|312.69|315.27|312.47|0
1649914160000|2022-04-14 05:29:20|315.49|312.69|315.49|312.69|315.49|312.69|315.49|312.69|0
1649914190000|2022-04-14 05:29:50|315.38|312.58|315.49|312.69|315.49|312.69|315.38|312.58|0
1649914200000|2022-04-14 05:30:00|315.38|312.58|315.92|313.12|315.92|313.12|315.27|312.47|0
1649914210000|2022-04-14 05:30:10|316.04|313.24|315.92|313.12|316.04|313.24|315.92|313.12|0
1649914220000|2022-04-14 05:30:20|315.71|312.91|315.49|312.69|315.71|312.91|315.49|312.69|0
1649914230000|2022-04-14 05:30:30|315.38|312.58|315.49|312.69|315.49|312.69|315.38|312.58|0
1649914250000|2022-04-14 05:30:50|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1649914260000|2022-04-14 05:31:00|315.27|312.47|315.27|312.47|315.27|312.47|315.17|312.37|0
1649914270000|2022-04-14 05:31:10|315.38|312.58|315.49|312.69|315.49|312.69|315.38|312.58|0
1649914290000|2022-04-14 05:31:30|315.38|312.58|315.27|312.47|315.38|312.58|315.27|312.47|0
1649914300000|2022-04-14 05:31:40|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1649914310000|2022-04-14 05:31:50|314.95|312.15|315.05|312.25|315.05|312.25|314.84|312.04|0
1649914320000|2022-04-14 05:32:00|314.84|312.04|315.05|312.25|315.05|312.25|314.84|312.04|0
1649914330000|2022-04-14 05:32:10|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1649914340000|2022-04-14 05:32:20|314.95|312.15|315.05|312.25|315.05|312.25|314.84|312.04|0
1649914350000|2022-04-14 05:32:30|314.95|312.15|314.84|312.04|314.95|312.15|314.84|312.04|0
1649914360000|2022-04-14 05:32:40|314.83|312.03|314.73|311.93|314.83|312.03|314.73|311.93|0
1649914370000|2022-04-14 05:32:50|314.62|311.82|314.62|311.82|314.62|311.82|314.51|311.71|0
1649914380000|2022-04-14 05:33:00|314.4|311.6|314.62|311.82|314.62|311.82|314.4|311.6|0
1649914390000|2022-04-14 05:33:10|314.73|311.93|314.73|311.93|314.73|311.93|314.73|311.93|0
1649914400000|2022-04-14 05:33:20|314.62|311.82|314.62|311.82|314.62|311.82|314.62|311.82|0
1649914420000|2022-04-14 05:33:40|314.73|311.93|314.73|311.93|314.73|311.93|314.73|311.93|0
1649914430000|2022-04-14 05:33:50|314.62|311.82|314.83|312.03|314.83|312.03|314.62|311.82|0
1649914440000|2022-04-14 05:34:00|314.73|311.93|314.62|311.82|314.73|311.93|314.62|311.82|0
1649914450000|2022-04-14 05:34:10|314.83|312.03|314.73|311.93|314.83|312.03|314.73|311.93|0
1649914460000|2022-04-14 05:34:20|314.62|311.82|314.62|311.82|314.62|311.82|314.62|311.82|0
1649914500000|2022-04-14 05:35:00|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1649914510000|2022-04-14 05:35:10|314.4|311.6|314.62|311.82|314.62|311.82|314.4|311.6|0
1649914520000|2022-04-14 05:35:20|314.73|311.93|314.62|311.82|314.73|311.93|314.62|311.82|0
1649914530000|2022-04-14 05:35:30|314.73|311.93|314.62|311.82|314.73|311.93|314.62|311.82|0
1649914540000|2022-04-14 05:35:40|314.83|312.03|314.62|311.82|314.83|312.03|314.62|311.82|0
1649914560000|2022-04-14 05:36:00|314.4|311.6|314.62|311.82|314.62|311.82|314.4|311.6|0
1649914570000|2022-04-14 05:36:10|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1649914580000|2022-04-14 05:36:20|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1649914590000|2022-04-14 05:36:30|314.18|311.38|313.97|311.17|314.18|311.38|313.97|311.17|0
1649914610000|2022-04-14 05:36:50|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1649914620000|2022-04-14 05:37:00|313.97|311.17|313.75|310.95|313.97|311.17|313.75|310.95|0
1649914630000|2022-04-14 05:37:10|313.86|311.06|313.53|310.73|313.97|311.17|313.53|310.73|0
1649914640000|2022-04-14 05:37:20|313.64|310.84|313.53|310.73|313.75|310.95|313.53|310.73|0
1649914650000|2022-04-14 05:37:30|313.64|310.84|313.53|310.73|313.64|310.84|313.53|310.73|0
1649914670000|2022-04-14 05:37:50|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1649914680000|2022-04-14 05:38:00|313.64|310.84|313.53|310.73|313.64|310.84|313.53|310.73|0
1649914690000|2022-04-14 05:38:10|313.75|310.95|313.53|310.73|313.75|310.95|313.53|310.73|0
1649914700000|2022-04-14 05:38:20|313.31|310.51|312.88|310.08|313.31|310.51|312.88|310.08|0
1649914710000|2022-04-14 05:38:30|313.31|310.51|313.21|310.41|313.31|310.51|313.21|310.41|0
1649914720000|2022-04-14 05:38:40|313.31|310.51|313.1|310.3|313.31|310.51|313.1|310.3|0
1649914740000|2022-04-14 05:39:00|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1649914750000|2022-04-14 05:39:10|312.88|310.08|312.66|309.86|312.88|310.08|312.23|309.43|0
1649914760000|2022-04-14 05:39:20|312.56|309.76|312.45|309.65|312.56|309.76|312.45|309.65|0
1649914770000|2022-04-14 05:39:30|312.66|309.86|312.66|309.86|312.66|309.86|312.45|309.65|0
1649914800000|2022-04-14 05:40:00|312.56|309.76|312.66|309.86|312.66|309.86|312.56|309.76|0
1649914840000|2022-04-14 05:40:40|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1649914880000|2022-04-14 05:41:20|312.66|309.86|312.45|309.65|312.66|309.86|312.45|309.65|0
1649914890000|2022-04-14 05:41:30|312.66|309.86|312.66|309.86|312.78|309.98|312.66|309.86|0
1649914900000|2022-04-14 05:41:40|312.88|310.08|312.45|309.65|312.88|310.08|312.45|309.65|0
1649914910000|2022-04-14 05:41:50|312.56|309.76|312.45|309.65|312.66|309.86|312.45|309.65|0
1649914920000|2022-04-14 05:42:00|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1649914930000|2022-04-14 05:42:10|312.88|310.08|312.66|309.86|312.88|310.08|312.66|309.86|0
1649914940000|2022-04-14 05:42:20|312.78|309.98|313.1|310.3|313.1|310.3|312.78|309.98|0
1649914970000|2022-04-14 05:42:50|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649914990000|2022-04-14 05:43:10|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1649915020000|2022-04-14 05:43:40|313.64|310.84|313.96|311.16|313.96|311.16|313.64|310.84|0
1649915040000|2022-04-14 05:44:00|313.75|310.95|313.75|310.95|313.96|311.16|313.75|310.95|0
1649915050000|2022-04-14 05:44:10|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1649915060000|2022-04-14 05:44:20|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1649915080000|2022-04-14 05:44:40|313.64|310.84|313.53|310.73|313.64|310.84|313.53|310.73|0
1649915090000|2022-04-14 05:44:50|313.42|310.62|313.42|310.62|313.53|310.73|313.42|310.62|0
1649915100000|2022-04-14 05:45:00|313.53|310.73|313.31|310.51|313.53|310.73|313.31|310.51|0
1649915110000|2022-04-14 05:45:10|313.42|310.62|313.53|310.73|313.53|310.73|313.42|310.62|0
1649915120000|2022-04-14 05:45:20|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649915140000|2022-04-14 05:45:40|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1649915160000|2022-04-14 05:46:00|312.88|310.08|312.77|309.97|312.88|310.08|312.77|309.97|0
1649915170000|2022-04-14 05:46:10|312.66|309.86|312.44|309.64|312.88|310.08|312.44|309.64|0
1649915180000|2022-04-14 05:46:20|312.34|309.54|312.34|309.54|312.34|309.54|312.34|309.54|0
1649915190000|2022-04-14 05:46:30|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1649915200000|2022-04-14 05:46:40|312.56|309.76|312.66|309.86|312.66|309.86|312.56|309.76|0
1649915230000|2022-04-14 05:47:10|312.88|310.08|312.88|310.08|312.99|310.19|312.88|310.08|0
1649915240000|2022-04-14 05:47:20|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1649915250000|2022-04-14 05:47:30|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1649915260000|2022-04-14 05:47:40|312.99|310.19|312.88|310.08|312.99|310.19|312.88|310.08|0
1649915280000|2022-04-14 05:48:00|313.09|310.29|313.09|310.29|313.09|310.29|312.99|310.19|0
1649915300000|2022-04-14 05:48:20|313.21|310.41|313.53|310.73|313.53|310.73|313.21|310.41|0
1649915330000|2022-04-14 05:48:50|313.74|310.94|313.96|311.16|313.96|311.16|313.74|310.94|0
1649915340000|2022-04-14 05:49:00|313.74|310.94|313.86|311.06|313.86|311.06|313.74|310.94|0
1649915350000|2022-04-14 05:49:10|313.74|310.94|314.4|311.6|314.61|311.81|313.74|310.94|0
1649915360000|2022-04-14 05:49:20|314.61|311.81|314.61|311.81|314.61|311.81|314.61|311.81|0
1649915370000|2022-04-14 05:49:30|314.83|312.03|314.73|311.93|314.83|312.03|314.61|311.81|0
1649915380000|2022-04-14 05:49:40|314.83|312.03|315.05|312.25|315.05|312.25|314.83|312.03|0
1649915390000|2022-04-14 05:49:50|314.94|312.14|315.05|312.25|315.05|312.25|314.83|312.03|0
1649915400000|2022-04-14 05:50:00|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1649915410000|2022-04-14 05:50:10|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1649915420000|2022-04-14 05:50:20|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1649915430000|2022-04-14 05:50:30|315.48|312.68|315.38|312.58|315.48|312.68|315.38|312.58|0
1649915440000|2022-04-14 05:50:40|315.26|312.46|315.05|312.25|315.26|312.46|315.05|312.25|0
1649915450000|2022-04-14 05:50:50|315.16|312.36|315.05|312.25|315.16|312.36|315.05|312.25|0
1649915460000|2022-04-14 05:51:00|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1649915470000|2022-04-14 05:51:10|314.73|311.93|314.73|311.93|314.83|312.03|314.73|311.93|0
1649915480000|2022-04-14 05:51:20|314.83|312.03|314.73|311.93|314.83|312.03|314.73|311.93|0
1649915490000|2022-04-14 05:51:30|314.83|312.03|314.73|311.93|314.83|312.03|314.73|311.93|0
1649915500000|2022-04-14 05:51:40|314.83|312.03|314.73|311.93|314.83|312.03|314.73|311.93|0
1649915510000|2022-04-14 05:51:50|314.61|311.81|314.83|312.03|314.83|312.03|314.61|311.81|0
1649915520000|2022-04-14 05:52:00|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1649915540000|2022-04-14 05:52:20|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1649915550000|2022-04-14 05:52:30|315.48|312.68|315.26|312.46|315.48|312.68|315.26|312.46|0
1649915570000|2022-04-14 05:52:50|315.38|312.58|315.26|312.46|315.38|312.58|315.26|312.46|0
1649915580000|2022-04-14 05:53:00|315.16|312.36|315.26|312.46|315.26|312.46|315.16|312.36|0
1649915590000|2022-04-14 05:53:10|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1649915600000|2022-04-14 05:53:20|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1649915610000|2022-04-14 05:53:30|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1649915660000|2022-04-14 05:54:20|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1649915690000|2022-04-14 05:54:50|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1649915700000|2022-04-14 05:55:00|314.61|311.81|314.61|311.81|314.61|311.81|314.61|311.81|0
1649915710000|2022-04-14 05:55:10|314.39|311.59|314.18|311.38|314.39|311.59|314.18|311.38|0
1649915720000|2022-04-14 05:55:20|314.39|311.59|314.39|311.59|314.39|311.59|314.39|311.59|0
1649915730000|2022-04-14 05:55:30|314.29|311.49|314.07|311.27|314.29|311.49|314.07|311.27|0
1649915740000|2022-04-14 05:55:40|313.96|311.16|313.96|311.16|313.96|311.16|313.96|311.16|0
1649915760000|2022-04-14 05:56:00|314.18|311.38|314.39|311.59|314.39|311.59|314.18|311.38|0
1649915770000|2022-04-14 05:56:10|314.51|311.71|314.39|311.59|314.51|311.71|314.39|311.59|0
1649915790000|2022-04-14 05:56:30|314.51|311.71|314.39|311.59|314.51|311.71|314.39|311.59|0
1649915800000|2022-04-14 05:56:40|313.74|310.94|313.96|311.16|313.96|311.16|313.74|310.94|0
1649915810000|2022-04-14 05:56:50|314.18|311.38|313.96|311.16|314.18|311.38|313.96|311.16|0
1649915820000|2022-04-14 05:57:00|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1649915830000|2022-04-14 05:57:10|313.86|311.06|314.07|311.27|314.18|311.38|313.86|311.06|0
1649915840000|2022-04-14 05:57:20|314.18|311.38|314.07|311.27|314.18|311.38|314.07|311.27|0
1649915850000|2022-04-14 05:57:30|313.96|311.16|314.18|311.38|314.18|311.38|313.96|311.16|0
1649915860000|2022-04-14 05:57:40|314.07|311.27|313.96|311.16|314.07|311.27|313.96|311.16|0
1649915880000|2022-04-14 05:58:00|314.18|311.38|314.39|311.59|314.39|311.59|314.18|311.38|0
1649915890000|2022-04-14 05:58:10|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1649915900000|2022-04-14 05:58:20|314.39|311.59|314.29|311.49|314.39|311.59|314.29|311.49|0
1649915910000|2022-04-14 05:58:30|314.39|311.59|314.51|311.71|314.51|311.71|314.39|311.59|0
1649915920000|2022-04-14 05:58:40|314.39|311.59|314.39|311.59|314.61|311.81|314.39|311.59|0
1649915930000|2022-04-14 05:58:50|314.51|311.71|314.51|311.71|314.61|311.81|314.39|311.59|0
1649915940000|2022-04-14 05:59:00|314.39|311.59|314.39|311.59|314.39|311.59|314.39|311.59|0
1649915950000|2022-04-14 05:59:10|314.61|311.81|314.61|311.81|314.61|311.81|314.61|311.81|0
1649915960000|2022-04-14 05:59:20|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1649915970000|2022-04-14 05:59:30|315.04|312.24|314.83|312.03|315.04|312.24|314.83|312.03|0
1649915980000|2022-04-14 05:59:40|314.94|312.14|315.04|312.24|315.04|312.24|314.94|312.14|0
1649915990000|2022-04-14 05:59:50|315.26|312.46|315.91|313.11|315.91|313.11|315.26|312.46|0
1649916000000|2022-04-14 06:00:00|315.7|312.9|315.7|312.9|315.7|312.9|315.59|312.79|0
1649916010000|2022-04-14 06:00:10|315.48|312.68|315.26|312.46|315.48|312.68|315.26|312.46|0
1649916020000|2022-04-14 06:00:20|315.04|312.24|314.94|312.14|315.04|312.24|314.94|312.14|0
1649916030000|2022-04-14 06:00:30|314.83|312.03|315.04|312.24|315.04|312.24|314.83|312.03|0
1649916040000|2022-04-14 06:00:40|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1649916050000|2022-04-14 06:00:50|315.48|312.68|315.48|312.68|315.48|312.68|315.26|312.46|0
1649916060000|2022-04-14 06:01:00|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1649916070000|2022-04-14 06:01:10|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1649916080000|2022-04-14 06:01:20|315.81|313.01|315.26|312.46|315.91|313.11|315.26|312.46|0
1649916090000|2022-04-14 06:01:30|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1649916100000|2022-04-14 06:01:40|315.26|312.46|315.16|312.36|315.48|312.68|315.16|312.36|0
1649916110000|2022-04-14 06:01:50|315.04|312.24|315.04|312.24|315.26|312.46|315.04|312.24|0
1649916120000|2022-04-14 06:02:00|315.26|312.46|315.59|312.79|315.59|312.79|315.26|312.46|0
1649916130000|2022-04-14 06:02:10|315.7|312.9|315.91|313.11|315.91|313.11|315.7|312.9|0
1649916150000|2022-04-14 06:02:30|316.13|313.33|316.13|313.33|316.13|313.33|315.91|313.11|0
1649916160000|2022-04-14 06:02:40|315.91|313.11|315.81|313.01|315.91|313.11|315.81|313.01|0
1649916170000|2022-04-14 06:02:50|315.91|313.11|315.48|312.68|315.91|313.11|315.48|312.68|0
1649916180000|2022-04-14 06:03:00|315.59|312.79|315.48|312.68|315.59|312.79|315.48|312.68|0
1649916190000|2022-04-14 06:03:10|315.7|312.9|315.81|313.01|315.81|313.01|315.7|312.9|0
1649916200000|2022-04-14 06:03:20|315.91|313.11|316.13|313.33|316.13|313.33|315.91|313.11|0
1649916210000|2022-04-14 06:03:30|316.03|313.23|316.35|313.55|316.35|313.55|316.03|313.23|0
1649916220000|2022-04-14 06:03:40|316.13|313.33|316.35|313.55|316.35|313.55|316.13|313.33|0
1649916230000|2022-04-14 06:03:50|316.13|313.33|316.24|313.44|316.24|313.44|316.13|313.33|0
1649916240000|2022-04-14 06:04:00|316.35|313.55|316.78|313.98|316.78|313.98|316.35|313.55|0
1649916250000|2022-04-14 06:04:10|316.57|313.77|316.57|313.77|316.57|313.77|316.46|313.66|0
1649916270000|2022-04-14 06:04:30|316.78|313.98|316.68|313.88|316.78|313.98|316.57|313.77|0
1649916280000|2022-04-14 06:04:40|316.57|313.77|316.57|313.77|316.57|313.77|316.57|313.77|0
1649916300000|2022-04-14 06:05:00|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1649916310000|2022-04-14 06:05:10|316.68|313.88|316.35|313.55|316.68|313.88|316.35|313.55|0
1649916320000|2022-04-14 06:05:20|316.13|313.33|316.57|313.77|316.57|313.77|316.13|313.33|0
1649916330000|2022-04-14 06:05:30|316.78|313.98|316.57|313.77|316.78|313.98|316.57|313.77|0
1649916340000|2022-04-14 06:05:40|316.78|313.98|316.57|313.77|316.78|313.98|316.57|313.77|0
1649916350000|2022-04-14 06:05:50|316.68|313.88|316.78|313.98|316.78|313.98|316.68|313.88|0
1649916370000|2022-04-14 06:06:10|316.68|313.88|316.57|313.77|316.68|313.88|316.57|313.77|0
1649916380000|2022-04-14 06:06:20|317.44|314.64|317.33|314.53|317.44|314.64|317.33|314.53|0
1649916390000|2022-04-14 06:06:30|317.44|314.64|317.65|314.85|317.65|314.85|317.44|314.64|0
1649916400000|2022-04-14 06:06:40|317.44|314.64|317.65|314.85|317.65|314.85|317.44|314.64|0
1649916410000|2022-04-14 06:06:50|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1649916420000|2022-04-14 06:07:00|317.65|314.85|318.09|315.29|318.09|315.29|317.65|314.85|0
1649916430000|2022-04-14 06:07:10|317.65|314.85|317.77|314.97|317.77|314.97|317.65|314.85|0
1649916440000|2022-04-14 06:07:20|317.87|315.07|317.44|314.64|317.87|315.07|317.44|314.64|0
1649916450000|2022-04-14 06:07:30|317.33|314.53|317.44|314.64|317.65|314.85|317.22|314.42|0
1649916460000|2022-04-14 06:07:40|317.22|314.42|317.22|314.42|317.33|314.53|317.22|314.42|0
1649916470000|2022-04-14 06:07:50|317|314.2|317|314.2|317|314.2|317|314.2|0
1649916480000|2022-04-14 06:08:00|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1649916490000|2022-04-14 06:08:10|316.9|314.1|316.78|313.98|316.9|314.1|316.78|313.98|0
1649916500000|2022-04-14 06:08:20|316.56|313.76|316.78|313.98|316.78|313.98|316.56|313.76|0
1649916510000|2022-04-14 06:08:30|316.56|313.76|316.56|313.76|316.78|313.98|316.35|313.55|0
1649916530000|2022-04-14 06:08:50|316.78|313.98|316.56|313.76|316.78|313.98|316.56|313.76|0
1649916540000|2022-04-14 06:09:00|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1649916560000|2022-04-14 06:09:20|317|314.2|317|314.2|317|314.2|317|314.2|0
1649916570000|2022-04-14 06:09:30|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1649916580000|2022-04-14 06:09:40|317.33|314.53|317.22|314.42|317.33|314.53|317.22|314.42|0
1649916590000|2022-04-14 06:09:50|317|314.2|317.11|314.31|317.22|314.42|317|314.2|0
1649916600000|2022-04-14 06:10:00|317|314.2|317|314.2|317|314.2|317|314.2|0
1649916610000|2022-04-14 06:10:10|316.89|314.09|316.78|313.98|316.89|314.09|316.78|313.98|0
1649916620000|2022-04-14 06:10:20|316.56|313.76|316.56|313.76|316.56|313.76|316.35|313.55|0
1649916630000|2022-04-14 06:10:30|316.78|313.98|316.56|313.76|316.78|313.98|316.56|313.76|0
1649916650000|2022-04-14 06:10:50|316.68|313.88|316.56|313.76|316.68|313.88|316.56|313.76|0
1649916660000|2022-04-14 06:11:00|316.78|313.98|316.35|313.55|316.78|313.98|316.35|313.55|0
1649916670000|2022-04-14 06:11:10|316.46|313.66|316.68|313.88|316.68|313.88|316.46|313.66|0
1649916680000|2022-04-14 06:11:20|316.56|313.76|316.35|313.55|316.56|313.76|316.35|313.55|0
1649916690000|2022-04-14 06:11:30|316.56|313.76|316.46|313.66|316.56|313.76|316.46|313.66|0
1649916700000|2022-04-14 06:11:40|316.35|313.55|316.46|313.66|316.56|313.76|316.35|313.55|0
1649916710000|2022-04-14 06:11:50|316.56|313.76|316.35|313.55|316.56|313.76|316.35|313.55|0
1649916720000|2022-04-14 06:12:00|316.46|313.66|317.22|314.42|317.22|314.42|316.35|313.55|0
1649916730000|2022-04-14 06:12:10|317.43|314.63|317|314.2|317.43|314.63|317|314.2|0
1649916740000|2022-04-14 06:12:20|316.89|314.09|316.78|313.98|316.89|314.09|316.78|313.98|0
1649916750000|2022-04-14 06:12:30|316.56|313.76|317|314.2|317|314.2|316.56|313.76|0
1649916770000|2022-04-14 06:12:50|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1649916780000|2022-04-14 06:13:00|317|314.2|317|314.2|317|314.2|317|314.2|0
1649916790000|2022-04-14 06:13:10|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1649916800000|2022-04-14 06:13:20|317|314.2|317|314.2|317|314.2|317|314.2|0
1649916810000|2022-04-14 06:13:30|316.78|313.98|316.56|313.76|316.78|313.98|316.35|313.55|0
1649916820000|2022-04-14 06:13:40|316.46|313.66|316.46|313.66|316.56|313.76|316.46|313.66|0
1649916830000|2022-04-14 06:13:50|316.35|313.55|316.56|313.76|316.56|313.76|316.35|313.55|0
1649916850000|2022-04-14 06:14:10|316.46|313.66|316.56|313.76|316.56|313.76|316.35|313.55|0
1649916860000|2022-04-14 06:14:20|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1649916870000|2022-04-14 06:14:30|317|314.2|317|314.2|317|314.2|317|314.2|0
1649916880000|2022-04-14 06:14:40|316.78|313.98|316.78|313.98|316.78|313.98|316.68|313.88|0
1649916890000|2022-04-14 06:14:50|316.68|313.88|316.78|313.98|316.78|313.98|316.68|313.88|0
1649916900000|2022-04-14 06:15:00|316.89|314.09|316.56|313.76|316.89|314.09|316.56|313.76|0
1649916910000|2022-04-14 06:15:10|316.46|313.66|316.34|313.54|316.46|313.66|316.34|313.54|0
1649916920000|2022-04-14 06:15:20|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1649916930000|2022-04-14 06:15:30|316.13|313.33|316.13|313.33|316.13|313.33|315.91|313.11|0
1649916940000|2022-04-14 06:15:40|315.91|313.11|316.13|313.33|316.13|313.33|315.91|313.11|0
1649916950000|2022-04-14 06:15:50|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1649916960000|2022-04-14 06:16:00|316.56|313.76|316.34|313.54|316.56|313.76|316.34|313.54|0
1649916970000|2022-04-14 06:16:10|316.46|313.66|316.34|313.54|316.56|313.76|316.34|313.54|0
1649916990000|2022-04-14 06:16:30|316.46|313.66|316.46|313.66|316.46|313.66|316.46|313.66|0
1649917000000|2022-04-14 06:16:40|316.34|313.54|316.34|313.54|316.46|313.66|316.34|313.54|0
1649917010000|2022-04-14 06:16:50|316.24|313.44|316.13|313.33|316.24|313.44|316.13|313.33|0
1649917020000|2022-04-14 06:17:00|315.91|313.11|315.69|312.89|315.91|313.11|315.69|312.89|0
1649917030000|2022-04-14 06:17:10|315.91|313.11|315.91|313.11|316.02|313.22|315.91|313.11|0
1649917040000|2022-04-14 06:17:20|316.13|313.33|315.91|313.11|316.13|313.33|315.91|313.11|0
1649917050000|2022-04-14 06:17:30|315.8|313|315.91|313.11|315.91|313.11|315.8|313|0
1649917080000|2022-04-14 06:18:00|316.02|313.22|315.69|312.89|316.02|313.22|315.69|312.89|0
1649917090000|2022-04-14 06:18:10|315.8|313|315.91|313.11|315.91|313.11|315.8|313|0
1649917100000|2022-04-14 06:18:20|315.69|312.89|315.69|312.89|315.8|313|315.69|312.89|0
1649917110000|2022-04-14 06:18:30|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1649917120000|2022-04-14 06:18:40|315.42|312.62|314.59|311.79|315.42|312.62|314.59|311.79|0
1649917130000|2022-04-14 06:18:50|314.37|311.57|314.81|312.01|314.81|312.01|314.37|311.57|0
1649917140000|2022-04-14 06:19:00|314.59|311.79|314.59|311.79|314.59|311.79|314.37|311.57|0
1649917150000|2022-04-14 06:19:10|314.48|311.68|314.81|312.01|314.81|312.01|314.48|311.68|0
1649917160000|2022-04-14 06:19:20|314.92|312.12|314.59|311.79|314.92|312.12|314.59|311.79|0
1649917170000|2022-04-14 06:19:30|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1649917190000|2022-04-14 06:19:50|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1649917200000|2022-04-14 06:20:00|314.92|312.12|314.7|311.9|314.92|312.12|314.7|311.9|0
1649917210000|2022-04-14 06:20:10|314.59|311.79|314.59|311.79|314.7|311.9|314.59|311.79|0
1649917220000|2022-04-14 06:20:20|314.37|311.57|314.37|311.57|314.59|311.79|314.37|311.57|0
1649917230000|2022-04-14 06:20:30|314.59|311.79|315.02|312.22|315.02|312.22|314.59|311.79|0
1649917240000|2022-04-14 06:20:40|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1649917250000|2022-04-14 06:20:50|314.92|312.12|315.02|312.22|315.02|312.22|314.81|312.01|0
1649917260000|2022-04-14 06:21:00|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1649917280000|2022-04-14 06:21:20|314.7|311.9|314.34|311.54|314.81|312.01|314.34|311.54|0
1649917290000|2022-04-14 06:21:30|314.23|311.43|314.56|311.76|314.56|311.76|314.23|311.43|0
1649917300000|2022-04-14 06:21:40|314.78|311.98|314.78|311.98|314.78|311.98|314.78|311.98|0
1649917310000|2022-04-14 06:21:50|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1649917320000|2022-04-14 06:22:00|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1649917330000|2022-04-14 06:22:10|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1649917340000|2022-04-14 06:22:20|315.69|312.89|315.69|312.89|315.69|312.89|315.59|312.79|0
1649917350000|2022-04-14 06:22:30|315.48|312.68|315.69|312.89|315.69|312.89|315.48|312.68|0
1649917360000|2022-04-14 06:22:40|315.48|312.68|315.48|312.68|315.59|312.79|315.48|312.68|0
1649917370000|2022-04-14 06:22:50|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1649917380000|2022-04-14 06:23:00|315.26|312.46|315.04|312.24|315.26|312.46|314.82|312.02|0
1649917390000|2022-04-14 06:23:10|314.82|312.02|314.82|312.02|314.94|312.14|314.82|312.02|0
1649917400000|2022-04-14 06:23:20|314.61|311.81|314.61|311.81|314.82|312.02|314.61|311.81|0
1649917420000|2022-04-14 06:23:40|314.82|312.02|314.61|311.81|314.82|312.02|314.61|311.81|0
1649917430000|2022-04-14 06:23:50|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1649917440000|2022-04-14 06:24:00|314.61|311.81|314.39|311.59|314.61|311.81|314.39|311.59|0
1649917450000|2022-04-14 06:24:10|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1649917460000|2022-04-14 06:24:20|314.94|312.14|314.82|312.02|314.94|312.14|314.82|312.02|0
1649917470000|2022-04-14 06:24:30|314.72|311.92|314.61|311.81|314.72|311.92|314.61|311.81|0
1649917480000|2022-04-14 06:24:40|314.39|311.59|314.82|312.02|314.82|312.02|314.39|311.59|0
1649917490000|2022-04-14 06:24:50|314.61|311.81|314.39|311.59|314.61|311.81|314.39|311.59|0
1649917500000|2022-04-14 06:25:00|314.61|311.81|314.39|311.59|314.61|311.81|314.39|311.59|0
1649917510000|2022-04-14 06:25:10|314.5|311.7|315.15|312.35|315.15|312.35|314.5|311.7|0
1649917520000|2022-04-14 06:25:20|315.04|312.24|315.26|312.46|315.26|312.46|314.94|312.14|0
1649917530000|2022-04-14 06:25:30|315.04|312.24|315.26|312.46|315.26|312.46|315.04|312.24|0
1649917540000|2022-04-14 06:25:40|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1649917570000|2022-04-14 06:26:10|314.94|312.14|315.04|312.24|315.04|312.24|314.82|312.02|0
1649917580000|2022-04-14 06:26:20|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1649917590000|2022-04-14 06:26:30|315.69|312.89|315.69|312.89|315.69|312.89|315.69|312.89|0
1649917610000|2022-04-14 06:26:50|315.59|312.79|315.48|312.68|315.59|312.79|315.48|312.68|0
1649917620000|2022-04-14 06:27:00|315.26|312.46|315.04|312.24|315.26|312.46|315.04|312.24|0
1649917630000|2022-04-14 06:27:10|314.94|312.14|314.82|312.02|314.94|312.14|314.82|312.02|0
1649917640000|2022-04-14 06:27:20|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1649917650000|2022-04-14 06:27:30|314.61|311.81|314.72|311.92|314.72|311.92|314.39|311.59|0
1649917660000|2022-04-14 06:27:40|314.61|311.81|314.82|312.02|314.82|312.02|314.61|311.81|0
1649917670000|2022-04-14 06:27:50|314.61|311.81|314.82|312.02|314.82|312.02|314.39|311.59|0
1649917680000|2022-04-14 06:28:00|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1649917690000|2022-04-14 06:28:10|315.26|312.46|315.04|312.24|315.26|312.46|315.04|312.24|0
1649917700000|2022-04-14 06:28:20|315.15|312.35|315.04|312.24|315.26|312.46|315.04|312.24|0
1649917730000|2022-04-14 06:28:50|314.82|312.02|315.04|312.24|315.04|312.24|314.82|312.02|0
1649917740000|2022-04-14 06:29:00|315.26|312.46|315.91|313.11|315.91|313.11|315.26|312.46|0
1649917750000|2022-04-14 06:29:10|316.02|313.22|316.13|313.33|316.35|313.55|316.02|313.22|0
1649917760000|2022-04-14 06:29:20|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1649917770000|2022-04-14 06:29:30|316.78|313.98|317|314.2|317|314.2|316.78|313.98|0
1649917780000|2022-04-14 06:29:40|316.78|313.98|316.56|313.76|316.78|313.98|316.56|313.76|0
1649917790000|2022-04-14 06:29:50|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1649917800000|2022-04-14 06:30:00|316.56|313.76|316.56|313.76|316.56|313.76|316.56|313.76|0
1649917810000|2022-04-14 06:30:10|316.35|313.55|315.69|312.89|316.35|313.55|315.69|312.89|0
1649917820000|2022-04-14 06:30:20|315.91|313.11|315.91|313.11|316.02|313.22|315.91|313.11|0
1649917830000|2022-04-14 06:30:30|316.13|313.33|316.35|313.55|316.35|313.55|316.13|313.33|0
1649917840000|2022-04-14 06:30:40|316.24|313.44|316.13|313.33|316.24|313.44|316.13|313.33|0
1649917860000|2022-04-14 06:31:00|315.91|313.11|316.13|313.33|316.13|313.33|315.91|313.11|0
1649917870000|2022-04-14 06:31:10|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1649917880000|2022-04-14 06:31:20|317|314.2|317|314.2|317|314.2|317|314.2|0
1649917890000|2022-04-14 06:31:30|316.78|313.98|316.78|313.98|317|314.2|316.78|313.98|0
1649917900000|2022-04-14 06:31:40|316.68|313.88|316.78|313.98|316.78|313.98|316.56|313.76|0
1649917910000|2022-04-14 06:31:50|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1649917920000|2022-04-14 06:32:00|317|314.2|316.78|313.98|317|314.2|316.68|313.88|0
1649917930000|2022-04-14 06:32:10|316.68|313.88|316.78|313.98|316.78|313.98|316.56|313.76|0
1649917940000|2022-04-14 06:32:20|317|314.2|317|314.2|317|314.2|317|314.2|0
1649917950000|2022-04-14 06:32:30|316.9|314.1|317.22|314.42|317.22|314.42|316.9|314.1|0
1649917960000|2022-04-14 06:32:40|317.44|314.64|317.44|314.64|317.44|314.64|317.44|314.64|0
1649917970000|2022-04-14 06:32:50|317.65|314.85|317.55|314.75|317.65|314.85|317.55|314.75|0
1649917980000|2022-04-14 06:33:00|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1649917990000|2022-04-14 06:33:10|317.65|314.85|317.77|314.97|317.87|315.07|317.65|314.85|0
1649918000000|2022-04-14 06:33:20|318.09|315.29|318.09|315.29|318.31|315.51|318.09|315.29|0
1649918010000|2022-04-14 06:33:30|317.87|315.07|318.09|315.29|318.09|315.29|317.87|315.07|0
1649918030000|2022-04-14 06:33:50|317.87|315.07|317.99|315.19|317.99|315.19|317.87|315.07|0
1649918040000|2022-04-14 06:34:00|317.87|315.07|317.99|315.19|317.99|315.19|317.87|315.07|0
1649918050000|2022-04-14 06:34:10|317.87|315.07|317.77|314.97|317.87|315.07|317.77|314.97|0
1649918060000|2022-04-14 06:34:20|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1649918070000|2022-04-14 06:34:30|318.09|315.29|318.09|315.29|318.09|315.29|318.09|315.29|0
1649918080000|2022-04-14 06:34:40|317.87|315.07|318.09|315.29|318.09|315.29|317.87|315.07|0
1649918090000|2022-04-14 06:34:50|318.2|315.4|317.99|315.19|318.2|315.4|317.99|315.19|0
1649918100000|2022-04-14 06:35:00|317.87|315.07|317.99|315.19|317.99|315.19|317.87|315.07|0
1649918110000|2022-04-14 06:35:10|317.87|315.07|317.65|314.85|317.87|315.07|317.65|314.85|0
1649918120000|2022-04-14 06:35:20|318.09|315.29|317.87|315.07|318.09|315.29|317.87|315.07|0
1649918130000|2022-04-14 06:35:30|318.09|315.29|317.87|315.07|318.09|315.29|317.87|315.07|0
1649918140000|2022-04-14 06:35:40|318.09|315.29|318.09|315.29|318.09|315.29|318.09|315.29|0
1649918150000|2022-04-14 06:35:50|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1649918160000|2022-04-14 06:36:00|318.09|315.29|318.09|315.29|318.09|315.29|317.87|315.07|0
1649918170000|2022-04-14 06:36:10|317.99|315.19|317.99|315.19|317.99|315.19|317.99|315.19|0
1649918180000|2022-04-14 06:36:20|318.09|315.29|317.65|314.85|318.09|315.29|317.65|314.85|0
1649918190000|2022-04-14 06:36:30|317.43|314.63|317.22|314.42|317.43|314.63|317.22|314.42|0
1649918200000|2022-04-14 06:36:40|317|314.2|317|314.2|317|314.2|317|314.2|0
1649918210000|2022-04-14 06:36:50|317.11|314.31|317.87|315.07|317.87|315.07|317.11|314.31|0
1649918220000|2022-04-14 06:37:00|318.09|315.29|317.87|315.07|318.09|315.29|317.87|315.07|0
1649918230000|2022-04-14 06:37:10|318.09|315.29|317.87|315.07|318.09|315.29|317.87|315.07|0
1649918240000|2022-04-14 06:37:20|317.77|314.97|317.65|314.85|317.77|314.97|317.65|314.85|0
1649918250000|2022-04-14 06:37:30|317.87|315.07|317.65|314.85|317.87|315.07|317.65|314.85|0
1649918260000|2022-04-14 06:37:40|317.43|314.63|317.65|314.85|317.65|314.85|317.43|314.63|0
1649918270000|2022-04-14 06:37:50|317.77|314.97|317.65|314.85|317.77|314.97|317.43|314.63|0
1649918280000|2022-04-14 06:38:00|317.55|314.75|317.65|314.85|317.65|314.85|317.55|314.75|0
1649918290000|2022-04-14 06:38:10|317.55|314.75|317|314.2|317.55|314.75|317|314.2|0
1649918300000|2022-04-14 06:38:20|317.22|314.42|317.65|314.85|317.65|314.85|317.22|314.42|0
1649918310000|2022-04-14 06:38:30|317.43|314.63|317.33|314.53|317.43|314.63|317.33|314.53|0
1649918320000|2022-04-14 06:38:40|317.22|314.42|317.43|314.63|317.43|314.63|317.22|314.42|0
1649918330000|2022-04-14 06:38:50|317.65|314.85|317.77|314.97|317.77|314.97|317.65|314.85|0
1649918340000|2022-04-14 06:39:00|317.87|315.07|317.43|314.63|318.09|315.29|317.43|314.63|0
1649918350000|2022-04-14 06:39:10|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1649918360000|2022-04-14 06:39:20|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1649918370000|2022-04-14 06:39:30|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1649918390000|2022-04-14 06:39:50|317.87|315.07|317.65|314.85|317.87|315.07|317.65|314.85|0
1649918400000|2022-04-14 06:40:00|317.77|314.97|317.65|314.85|317.77|314.97|317.65|314.85|0
1649918410000|2022-04-14 06:40:10|317.43|314.63|317.55|314.75|317.55|314.75|317.43|314.63|0
1649918420000|2022-04-14 06:40:20|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1649918430000|2022-04-14 06:40:30|317.55|314.75|317.65|314.85|317.65|314.85|317.55|314.75|0
1649918440000|2022-04-14 06:40:40|317.77|314.97|317.77|314.97|317.77|314.97|317.77|314.97|0
1649918450000|2022-04-14 06:40:50|317.65|314.85|317.77|314.97|317.87|315.07|317.65|314.85|0
1649918460000|2022-04-14 06:41:00|317.65|314.85|317.65|314.85|317.65|314.85|317.43|314.63|0
1649918490000|2022-04-14 06:41:30|317.55|314.75|317.43|314.63|317.65|314.85|317.43|314.63|0
1649918500000|2022-04-14 06:41:40|317.65|314.85|318.09|315.29|318.31|315.51|317.65|314.85|0
1649918510000|2022-04-14 06:41:50|317.87|315.07|317.33|314.53|317.87|315.07|317.33|314.53|0
1649918520000|2022-04-14 06:42:00|317.22|314.42|317.43|314.63|317.43|314.63|317.22|314.42|0
1649918530000|2022-04-14 06:42:10|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1649918540000|2022-04-14 06:42:20|317.43|314.63|317.22|314.42|317.43|314.63|317.22|314.42|0
1649918560000|2022-04-14 06:42:40|317.33|314.53|317.21|314.41|317.33|314.53|317.21|314.41|0
1649918570000|2022-04-14 06:42:50|317.33|314.53|317.43|314.63|317.43|314.63|317.21|314.41|0
1649918590000|2022-04-14 06:43:10|317.55|314.75|317.55|314.75|317.55|314.75|317.43|314.63|0
1649918600000|2022-04-14 06:43:20|317.43|314.63|317.65|314.85|317.65|314.85|317.43|314.63|0
1649918610000|2022-04-14 06:43:30|317.55|314.75|317.55|314.75|317.55|314.75|317.43|314.63|0
1649918620000|2022-04-14 06:43:40|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1649918630000|2022-04-14 06:43:50|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1649918650000|2022-04-14 06:44:10|317.65|314.85|317.87|315.07|317.87|315.07|317.65|314.85|0
1649918660000|2022-04-14 06:44:20|318.09|315.29|317.87|315.07|318.09|315.29|317.87|315.07|0
1649918680000|2022-04-14 06:44:40|317.98|315.18|317.87|315.07|317.98|315.18|317.87|315.07|0
1649918690000|2022-04-14 06:44:50|318.09|315.29|317.87|315.07|318.09|315.29|317.87|315.07|0
1649918700000|2022-04-14 06:45:00|317.98|315.18|317.87|315.07|318.09|315.29|317.87|315.07|0
1649918710000|2022-04-14 06:45:10|318.09|315.29|318.09|315.29|318.09|315.29|318.09|315.29|0
1649918720000|2022-04-14 06:45:20|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1649918730000|2022-04-14 06:45:30|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1649918740000|2022-04-14 06:45:40|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1649918750000|2022-04-14 06:45:50|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1649918770000|2022-04-14 06:46:10|317.43|314.63|317.43|314.63|317.55|314.75|317.43|314.63|0
1649918800000|2022-04-14 06:46:40|317.55|314.75|317.76|314.96|317.76|314.96|317.55|314.75|0
1649918810000|2022-04-14 06:46:50|317.87|315.07|317.87|315.07|317.87|315.07|317.87|315.07|0
1649918820000|2022-04-14 06:47:00|318.09|315.29|317.87|315.07|318.09|315.29|317.87|315.07|0
1649918830000|2022-04-14 06:47:10|317.98|315.18|318.09|315.29|318.09|315.29|317.98|315.18|0
1649918840000|2022-04-14 06:47:20|318.2|315.4|318.31|315.51|318.31|315.51|318.09|315.29|0
1649918850000|2022-04-14 06:47:30|318.2|315.4|318.31|315.51|318.31|315.51|318.2|315.4|0
1649918870000|2022-04-14 06:47:50|318.42|315.62|318.52|315.72|318.52|315.72|318.3|315.5|0
1649918890000|2022-04-14 06:48:10|318.42|315.62|318.09|315.29|318.42|315.62|318.09|315.29|0
1649918910000|2022-04-14 06:48:30|318.3|315.5|318.3|315.5|318.3|315.5|318.3|315.5|0
1649918930000|2022-04-14 06:48:50|318.42|315.62|318.42|315.62|318.42|315.62|318.3|315.5|0
1649918940000|2022-04-14 06:49:00|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1649918950000|2022-04-14 06:49:10|318.3|315.5|318.3|315.5|318.3|315.5|318.3|315.5|0
1649918990000|2022-04-14 06:49:50|318.42|315.62|318.52|315.72|318.52|315.72|318.42|315.62|0
1649919000000|2022-04-14 06:50:00|318.74|315.94|318.96|316.16|318.96|316.16|318.74|315.94|0
1649919010000|2022-04-14 06:50:10|318.85|316.05|318.85|316.05|318.96|316.16|318.74|315.94|0
1649919020000|2022-04-14 06:50:20|318.96|316.16|318.96|316.16|318.96|316.16|318.96|316.16|0
1649919030000|2022-04-14 06:50:30|319.18|316.38|318.96|316.16|319.18|316.38|318.96|316.16|0
1649919070000|2022-04-14 06:51:10|318.74|315.94|318.3|315.5|318.74|315.94|318.3|315.5|0
1649919080000|2022-04-14 06:51:20|318.42|315.62|318.3|315.5|318.42|315.62|318.3|315.5|0
1649919090000|2022-04-14 06:51:30|318.09|315.29|318.52|315.72|318.74|315.94|318.09|315.29|0
1649919100000|2022-04-14 06:51:40|318.64|315.84|318.96|316.16|318.96|316.16|318.64|315.84|0
1649919120000|2022-04-14 06:52:00|318.85|316.05|318.74|315.94|318.85|316.05|318.74|315.94|0
1649919130000|2022-04-14 06:52:10|318.96|316.16|319.18|316.38|319.18|316.38|318.96|316.16|0
1649919140000|2022-04-14 06:52:20|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1649919150000|2022-04-14 06:52:30|319.18|316.38|318.96|316.16|319.18|316.38|318.96|316.16|0
1649919160000|2022-04-14 06:52:40|318.85|316.05|318.85|316.05|318.85|316.05|318.85|316.05|0
1649919170000|2022-04-14 06:52:50|318.74|315.94|318.74|315.94|318.74|315.94|318.74|315.94|0
1649919180000|2022-04-14 06:53:00|318.96|316.16|318.96|316.16|318.96|316.16|318.96|316.16|0
1649919190000|2022-04-14 06:53:10|319.18|316.38|319.18|316.38|319.18|316.38|319.18|316.38|0
1649919210000|2022-04-14 06:53:30|318.96|316.16|318.96|316.16|318.96|316.16|318.96|316.16|0
1649919220000|2022-04-14 06:53:40|319.18|316.38|319.18|316.38|319.18|316.38|318.96|316.16|0
1649919230000|2022-04-14 06:53:50|319.29|316.49|319.29|316.49|319.29|316.49|319.18|316.38|0
1649919240000|2022-04-14 06:54:00|319.61|316.81|319.61|316.81|319.61|316.81|319.61|316.81|0
1649919270000|2022-04-14 06:54:30|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1649919280000|2022-04-14 06:54:40|319.51|316.71|319.61|316.81|319.61|316.81|319.51|316.71|0
1649919310000|2022-04-14 06:55:10|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1649919320000|2022-04-14 06:55:20|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1649919330000|2022-04-14 06:55:30|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1649919350000|2022-04-14 06:55:50|319.95|317.15|320.05|317.25|320.05|317.25|319.95|317.15|0
1649919360000|2022-04-14 06:56:00|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1649919380000|2022-04-14 06:56:20|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1649919400000|2022-04-14 06:56:40|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1649919410000|2022-04-14 06:56:50|320.05|317.25|320.05|317.25|320.05|317.25|319.95|317.15|0
1649919480000|2022-04-14 06:58:00|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1649919490000|2022-04-14 06:58:10|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1649919530000|2022-04-14 06:58:50|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1649919550000|2022-04-14 06:59:10|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1649919560000|2022-04-14 06:59:20|320.27|317.47|320.05|317.25|320.27|317.47|320.05|317.25|0
1649919590000|2022-04-14 06:59:50|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1649919600000|2022-04-14 07:00:00|319.61|316.81|321.36|318.56|321.36|318.56|319.61|316.81|0
1649919610000|2022-04-14 07:00:10|321.15|318.35|320.93|318.13|321.36|318.56|320.49|317.69|0
1649919620000|2022-04-14 07:00:20|321.15|318.35|321.26|318.46|321.36|318.56|320.93|318.13|0
1649919630000|2022-04-14 07:00:30|321.8|319|321.36|318.56|322.24|319.44|321.36|318.56|0
1649919640000|2022-04-14 07:00:40|321.15|318.35|321.15|318.35|321.15|318.35|321.04|318.24|0
1649919650000|2022-04-14 07:00:50|320.93|318.13|321.15|318.35|321.15|318.35|320.93|318.13|0
1649919660000|2022-04-14 07:01:00|320.93|318.13|321.43|318.07|321.58|318.78|320.93|318.07|0
1649919670000|2022-04-14 07:01:10|321.64|318.28|321.64|318.28|321.86|318.5|321.64|318.28|0
1649919680000|2022-04-14 07:01:20|321.43|318.07|321.43|318.07|321.64|318.28|321.43|318.07|0
1649919690000|2022-04-14 07:01:30|321.64|318.28|321.86|318.5|321.86|318.5|321.64|318.28|0
1649919700000|2022-04-14 07:01:40|321.42|318.06|321.64|318.28|321.64|318.28|321.42|318.06|0
1649919710000|2022-04-14 07:01:50|321.98|318.62|322.3|318.94|322.3|318.94|321.98|318.62|0
1649919720000|2022-04-14 07:02:00|322.52|319.16|322.08|318.72|322.52|319.16|322.08|318.72|0
1649919730000|2022-04-14 07:02:10|321.86|318.5|322.08|318.72|322.08|318.72|321.86|318.5|0
1649919740000|2022-04-14 07:02:20|322.3|318.94|322.74|319.38|322.74|319.38|322.3|318.94|0
1649919750000|2022-04-14 07:02:30|322.96|319.6|322.52|319.16|322.96|319.6|322.52|319.16|0
1649919760000|2022-04-14 07:02:40|322.96|319.6|322.08|318.72|322.96|319.6|322.08|318.72|0
1649919770000|2022-04-14 07:02:50|321.86|318.5|321.64|318.28|321.86|318.5|321.64|318.28|0
1649919780000|2022-04-14 07:03:00|321.42|318.06|321.21|317.85|321.42|318.06|321.21|317.85|0
1649919790000|2022-04-14 07:03:10|320.99|317.63|321.64|318.28|321.64|318.28|320.99|317.63|0
1649919800000|2022-04-14 07:03:20|321.86|318.5|321.86|318.5|321.86|318.5|321.86|318.5|0
1649919810000|2022-04-14 07:03:30|321.64|318.28|321.42|318.06|321.64|318.28|321.21|317.85|0
1649919820000|2022-04-14 07:03:40|321.21|317.85|320.99|317.63|321.21|317.85|320.99|317.63|0
1649919830000|2022-04-14 07:03:50|321.21|317.85|320.99|317.63|321.21|317.85|320.99|317.63|0
1649919840000|2022-04-14 07:04:00|320.88|317.52|320.99|317.63|320.99|317.63|320.88|317.52|0
1649919850000|2022-04-14 07:04:10|321.32|317.96|321.42|318.06|321.42|318.06|321.32|317.96|0
1649919860000|2022-04-14 07:04:20|321.32|317.96|321.21|317.85|321.32|317.96|321.21|317.85|0
1649919870000|2022-04-14 07:04:30|321.32|317.96|321.21|317.85|321.32|317.96|321.21|317.85|0
1649919880000|2022-04-14 07:04:40|321.32|317.96|321.42|318.06|321.42|318.06|321.32|317.96|0
1649919890000|2022-04-14 07:04:50|321.64|318.28|321.64|318.28|321.64|318.28|321.64|318.28|0
1649919900000|2022-04-14 07:05:00|321.62|318.74|321.4|318.52|321.62|318.74|321.4|318.52|0
1649919910000|2022-04-14 07:05:10|321.62|318.74|321.3|318.42|321.62|318.74|321.3|318.42|0
1649919920000|2022-04-14 07:05:20|321.18|318.3|321.52|318.64|321.52|318.64|321.18|318.3|0
1649919930000|2022-04-14 07:05:30|321.62|318.74|321.62|318.74|321.62|318.74|321.62|318.74|0
1649919940000|2022-04-14 07:05:40|321.52|318.64|321.62|318.74|321.62|318.74|321.4|318.52|0
1649919950000|2022-04-14 07:05:50|321.84|318.96|321.84|318.96|321.96|319.08|321.84|318.96|0
1649919960000|2022-04-14 07:06:00|322.06|319.18|322.06|319.18|322.06|319.18|321.84|318.96|0
1649919970000|2022-04-14 07:06:10|322.28|319.4|322.28|319.4|322.28|319.4|322.28|319.4|0
1649919980000|2022-04-14 07:06:20|322.5|319.62|322.5|319.62|322.5|319.62|322.28|319.4|0
1649919990000|2022-04-14 07:06:30|322.28|319.4|322.5|319.62|322.5|319.62|322.28|319.4|0
1649920000000|2022-04-14 07:06:40|322.28|319.4|322.28|319.4|322.28|319.4|322.28|319.4|0
1649920010000|2022-04-14 07:06:50|322.06|319.18|321.84|318.96|322.06|319.18|321.84|318.96|0
1649920020000|2022-04-14 07:07:00|322.06|319.18|322.06|319.18|322.06|319.18|322.06|319.18|0
1649920030000|2022-04-14 07:07:10|322.28|319.4|322.28|319.4|322.28|319.4|322.06|319.18|0
1649920040000|2022-04-14 07:07:20|322.06|319.18|321.62|318.74|322.06|319.18|321.62|318.74|0
1649920050000|2022-04-14 07:07:30|321.84|318.96|321.84|318.96|321.84|318.96|321.84|318.96|0
1649920060000|2022-04-14 07:07:40|321.62|318.74|321.4|318.52|321.62|318.74|321.4|318.52|0
1649920070000|2022-04-14 07:07:50|321.3|318.42|321.18|318.3|321.3|318.42|321.18|318.3|0
1649920080000|2022-04-14 07:08:00|321.3|318.42|321.4|318.52|321.4|318.52|321.18|318.3|0
1649920090000|2022-04-14 07:08:10|321.18|318.3|321.3|318.42|321.3|318.42|321.18|318.3|0
1649920100000|2022-04-14 07:08:20|321.18|318.3|320.96|318.08|321.18|318.3|320.96|318.08|0
1649920110000|2022-04-14 07:08:30|321.18|318.3|321.18|318.3|321.18|318.3|321.18|318.3|0
1649920120000|2022-04-14 07:08:40|320.96|318.08|320.96|318.08|320.96|318.08|320.96|318.08|0
1649920130000|2022-04-14 07:08:50|321.84|318.96|321.84|318.96|321.84|318.96|321.62|318.74|0
1649920140000|2022-04-14 07:09:00|321.62|318.74|321.4|318.52|321.84|318.96|321.4|318.52|0
1649920150000|2022-04-14 07:09:10|321.84|318.96|322.06|319.18|322.06|319.18|321.84|318.96|0
1649920160000|2022-04-14 07:09:20|322.5|319.62|322.5|319.62|322.5|319.62|322.28|319.4|0
1649920170000|2022-04-14 07:09:30|322.72|319.84|322.94|320.06|322.94|320.06|322.72|319.84|0
1649920180000|2022-04-14 07:09:40|323.05|320.17|323.38|320.5|323.38|320.5|323.05|320.17|0
1649920190000|2022-04-14 07:09:50|323.16|320.28|323.16|320.28|323.38|320.5|323.16|320.28|0
1649920200000|2022-04-14 07:10:00|323.38|320.5|322.94|320.06|323.38|320.5|322.94|320.06|0
1649920210000|2022-04-14 07:10:10|322.72|319.84|323.16|320.28|323.16|320.28|322.72|319.84|0
1649920220000|2022-04-14 07:10:20|323.38|320.5|323.38|320.5|323.38|320.5|323.27|320.39|0
1649920230000|2022-04-14 07:10:30|323.6|320.72|324.25|321.37|324.25|321.37|323.6|320.72|0
1649920240000|2022-04-14 07:10:40|324.47|321.59|324.69|321.81|324.69|321.81|324.47|321.59|0
1649920250000|2022-04-14 07:10:50|324.47|321.59|325.13|322.25|325.13|322.25|324.47|321.59|0
1649920260000|2022-04-14 07:11:00|325.35|322.47|325.79|322.91|325.79|322.91|325.35|322.47|0
1649920270000|2022-04-14 07:11:10|325.57|322.69|325.35|322.47|326.01|323.13|325.35|322.47|0
1649920280000|2022-04-14 07:11:20|324.91|322.03|324.25|321.37|324.91|322.03|324.25|321.37|0
1649920290000|2022-04-14 07:11:30|324.47|321.59|324.47|321.59|324.47|321.59|324.47|321.59|0
1649920300000|2022-04-14 07:11:40|324.25|321.37|324.25|321.37|324.25|321.37|324.03|321.15|0
1649920310000|2022-04-14 07:11:50|324.47|321.59|324.03|321.15|324.47|321.59|324.03|321.15|0
1649920320000|2022-04-14 07:12:00|323.82|320.94|324.03|321.15|324.25|321.37|323.82|320.94|0
1649920330000|2022-04-14 07:12:10|324.15|321.27|324.47|321.59|324.47|321.59|324.15|321.27|0
1649920340000|2022-04-14 07:12:20|324.69|321.81|325.57|322.69|325.57|322.69|324.69|321.81|0
1649920350000|2022-04-14 07:12:30|325.13|322.25|324.81|321.93|325.13|322.25|324.69|321.81|0
1649920360000|2022-04-14 07:12:40|324.91|322.03|324.81|321.93|324.91|322.03|324.69|321.81|0
1649920370000|2022-04-14 07:12:50|324.91|322.03|325.35|322.47|325.35|322.47|324.91|322.03|0
1649920380000|2022-04-14 07:13:00|325.25|322.37|325.13|322.25|325.25|322.37|325.03|322.15|0
1649920390000|2022-04-14 07:13:10|325.35|322.47|325.35|322.47|325.35|322.47|325.35|322.47|0
1649920400000|2022-04-14 07:13:20|325.13|322.25|324.69|321.81|325.13|322.25|324.69|321.81|0
1649920410000|2022-04-14 07:13:30|324.91|322.03|324.91|322.03|325.13|322.25|324.91|322.03|0
1649920420000|2022-04-14 07:13:40|324.69|321.81|324.47|321.59|324.69|321.81|324.47|321.59|0
1649920430000|2022-04-14 07:13:50|324.25|321.37|324.25|321.37|324.47|321.59|324.25|321.37|0
1649920460000|2022-04-14 07:14:20|324.47|321.59|324.25|321.37|324.47|321.59|324.03|321.15|0
1649920470000|2022-04-14 07:14:30|324.15|321.27|324.25|321.37|324.25|321.37|324.03|321.15|0
1649920480000|2022-04-14 07:14:40|324.15|321.27|324.25|321.37|324.25|321.37|324.03|321.15|0
1649920490000|2022-04-14 07:14:50|324.47|321.59|324.47|321.59|324.69|321.81|324.47|321.59|0
1649920500000|2022-04-14 07:15:00|324.69|321.81|324.37|321.49|324.69|321.81|324.37|321.49|0
1649920510000|2022-04-14 07:15:10|324.69|321.81|325.03|322.15|325.03|322.15|324.69|321.81|0
1649920520000|2022-04-14 07:15:20|325.13|322.25|325.35|322.47|325.35|322.47|325.13|322.25|0
1649920530000|2022-04-14 07:15:30|325.57|322.69|325.69|322.81|325.69|322.81|325.35|322.47|0
1649920540000|2022-04-14 07:15:40|325.79|322.91|326.35|323.47|326.35|323.47|325.79|322.91|0
1649920550000|2022-04-14 07:15:50|326.23|323.35|326.67|323.79|326.67|323.79|326.23|323.35|0
1649920560000|2022-04-14 07:16:00|326.89|324.01|327.12|324.24|327.12|324.24|326.67|323.79|0
1649920570000|2022-04-14 07:16:10|326.89|324.01|326.67|323.79|326.89|324.01|326.67|323.79|0
1649920580000|2022-04-14 07:16:20|326.89|324.01|326.23|323.35|326.89|324.01|326.23|323.35|0
1649920590000|2022-04-14 07:16:30|326.01|323.13|326.23|323.35|326.23|323.35|326.01|323.13|0
1649920600000|2022-04-14 07:16:40|326.45|323.57|326.45|323.57|326.45|323.57|326.45|323.57|0
1649920610000|2022-04-14 07:16:50|326.23|323.35|326.23|323.35|326.35|323.47|326.23|323.35|0
1649920620000|2022-04-14 07:17:00|326.45|323.57|326.45|323.57|326.45|323.57|326.23|323.35|0
1649920630000|2022-04-14 07:17:10|326.89|324.01|326.79|323.91|326.89|324.01|326.67|323.79|0
1649920640000|2022-04-14 07:17:20|326.45|323.57|325.47|322.59|326.45|323.57|325.47|322.59|0
1649920650000|2022-04-14 07:17:30|325.57|322.69|325.35|322.47|325.57|322.69|325.35|322.47|0
1649920660000|2022-04-14 07:17:40|325.25|322.37|325.03|322.15|325.25|322.37|325.03|322.15|0
1649920670000|2022-04-14 07:17:50|324.91|322.03|324.91|322.03|324.91|322.03|324.69|321.81|0
1649920680000|2022-04-14 07:18:00|324.81|321.93|324.69|321.81|324.91|322.03|324.69|321.81|0
1649920690000|2022-04-14 07:18:10|324.91|322.03|324.69|321.81|324.91|322.03|324.69|321.81|0
1649920700000|2022-04-14 07:18:20|324.81|321.93|324.69|321.81|324.81|321.93|324.47|321.59|0
1649920710000|2022-04-14 07:18:30|324.47|321.59|324.25|321.37|324.69|321.81|324.25|321.37|0
1649920720000|2022-04-14 07:18:40|324.47|321.59|324.47|321.59|324.47|321.59|324.25|321.37|0
1649920730000|2022-04-14 07:18:50|324.37|321.49|324.47|321.59|324.47|321.59|324.37|321.49|0
1649920750000|2022-04-14 07:19:10|324.25|321.37|324.03|321.15|324.47|321.59|324.03|321.15|0
1649920760000|2022-04-14 07:19:20|323.37|320.49|323.27|320.39|323.37|320.49|323.27|320.39|0
1649920770000|2022-04-14 07:19:30|323.37|320.49|323.27|320.39|323.37|320.49|323.27|320.39|0
1649920780000|2022-04-14 07:19:40|323.37|320.49|323.59|320.71|323.59|320.71|323.27|320.39|0
1649920790000|2022-04-14 07:19:50|323.49|320.61|323.49|320.61|323.59|320.71|323.49|320.61|0
1649920800000|2022-04-14 07:20:00|323.37|320.49|323.81|320.93|323.81|320.93|323.37|320.49|0
1649920810000|2022-04-14 07:20:10|323.59|320.71|323.81|320.93|323.81|320.93|323.59|320.71|0
1649920820000|2022-04-14 07:20:20|323.93|321.05|324.03|321.15|324.03|321.15|323.93|321.05|0
1649920830000|2022-04-14 07:20:30|323.93|321.05|323.81|320.93|323.93|321.05|323.81|320.93|0
1649920840000|2022-04-14 07:20:40|324.03|321.15|323.81|320.93|324.03|321.15|323.81|320.93|0
1649920850000|2022-04-14 07:20:50|324.25|321.37|324.25|321.37|324.25|321.37|324.25|321.37|0
1649920860000|2022-04-14 07:21:00|324.47|321.59|324.59|321.71|324.59|321.71|324.47|321.59|0
1649920870000|2022-04-14 07:21:10|324.69|321.81|325.13|322.25|325.13|322.25|324.69|321.81|0
1649920880000|2022-04-14 07:21:20|325.03|322.15|326.01|323.13|326.01|323.13|324.81|321.93|0
1649920890000|2022-04-14 07:21:30|325.57|322.69|325.47|322.59|325.57|322.69|325.47|322.59|0
1649920900000|2022-04-14 07:21:40|325.35|322.47|324.91|322.03|325.35|322.47|324.91|322.03|0
1649920910000|2022-04-14 07:21:50|325.13|322.25|324.69|321.81|325.13|322.25|324.69|321.81|0
1649920920000|2022-04-14 07:22:00|324.59|321.71|324.47|321.59|324.69|321.81|324.47|321.59|0
1649920930000|2022-04-14 07:22:10|324.25|321.37|323.81|320.93|324.25|321.37|323.81|320.93|0
1649920940000|2022-04-14 07:22:20|324.91|322.03|324.47|321.59|324.91|322.03|324.25|321.37|0
1649920950000|2022-04-14 07:22:30|324.15|321.27|324.03|321.15|324.15|321.27|324.03|321.15|0
1649920960000|2022-04-14 07:22:40|323.81|320.93|323.27|320.39|323.81|320.93|323.27|320.39|0
1649920970000|2022-04-14 07:22:50|323.15|320.27|322.93|320.05|323.15|320.27|322.93|320.05|0
1649920980000|2022-04-14 07:23:00|322.71|319.83|322.71|319.83|322.71|319.83|322.71|319.83|0
1649920990000|2022-04-14 07:23:10|322.93|320.05|322.93|320.05|322.93|320.05|322.93|320.05|0
1649921000000|2022-04-14 07:23:20|323.15|320.27|323.37|320.49|323.37|320.49|323.15|320.27|0
1649921010000|2022-04-14 07:23:30|323.27|320.39|322.93|320.05|323.27|320.39|322.93|320.05|0
1649921020000|2022-04-14 07:23:40|323.05|320.17|322.93|320.05|323.15|320.27|322.93|320.05|0
1649921030000|2022-04-14 07:23:50|323.15|320.27|323.37|320.49|323.37|320.49|323.15|320.27|0
1649921040000|2022-04-14 07:24:00|323.27|320.39|323.37|320.49|323.37|320.49|323.15|320.27|0
1649921050000|2022-04-14 07:24:10|323.05|320.17|322.93|320.05|323.37|320.49|322.93|320.05|0
1649921060000|2022-04-14 07:24:20|323.15|320.27|323.27|320.39|323.27|320.39|323.15|320.27|0
1649921070000|2022-04-14 07:24:30|323.15|320.27|322.71|319.83|323.15|320.27|322.71|319.83|0
1649921080000|2022-04-14 07:24:40|322.93|320.05|322.49|319.61|322.93|320.05|322.49|319.61|0
1649921090000|2022-04-14 07:24:50|322.71|319.83|322.93|320.05|322.93|320.05|322.71|319.83|0
1649921100000|2022-04-14 07:25:00|322.71|319.83|322.61|319.73|322.71|319.83|322.61|319.73|0
1649921110000|2022-04-14 07:25:10|322.49|319.61|322.71|319.83|322.71|319.83|322.49|319.61|0
1649921120000|2022-04-14 07:25:20|322.93|320.05|322.61|319.73|322.93|320.05|322.61|319.73|0
1649921130000|2022-04-14 07:25:30|322.71|319.83|322.06|319.18|322.71|319.83|322.06|319.18|0
1649921140000|2022-04-14 07:25:40|322.49|319.61|322.27|319.39|322.49|319.61|322.06|319.18|0
1649921150000|2022-04-14 07:25:50|322.06|319.18|322.49|319.61|322.49|319.61|322.06|319.18|0
1649921160000|2022-04-14 07:26:00|322.39|319.51|321.84|318.96|322.39|319.51|321.84|318.96|0
1649921170000|2022-04-14 07:26:10|322.27|319.39|322.06|319.18|322.27|319.39|322.06|319.18|0
1649921180000|2022-04-14 07:26:20|321.84|318.96|321.95|319.07|322.06|319.18|321.84|318.96|0
1649921190000|2022-04-14 07:26:30|322.06|319.18|322.05|319.17|322.06|319.18|321.84|318.96|0
1649921200000|2022-04-14 07:26:40|321.84|318.96|321.84|318.96|321.84|318.96|321.84|318.96|0
1649921210000|2022-04-14 07:26:50|321.69|318.81|321.69|318.81|321.69|318.81|321.69|318.81|0
1649921220000|2022-04-14 07:27:00|321.81|318.93|322.19|319.31|322.19|319.31|321.69|318.81|0
1649921230000|2022-04-14 07:27:10|322.08|319.2|321.86|318.98|322.08|319.2|321.86|318.98|0
1649921240000|2022-04-14 07:27:20|322.08|319.2|322.08|319.2|322.08|319.2|321.86|318.98|0
1649921250000|2022-04-14 07:27:30|321.86|318.98|321.64|318.76|321.86|318.98|321.42|318.54|0
1649921260000|2022-04-14 07:27:40|321.42|318.54|321.86|318.98|322.07|319.19|321.42|318.54|0
1649921270000|2022-04-14 07:27:50|321.64|318.76|321.75|318.87|321.75|318.87|321.64|318.76|0
1649921280000|2022-04-14 07:28:00|321.86|318.98|321.64|318.76|321.86|318.98|321.64|318.76|0
1649921290000|2022-04-14 07:28:10|321.53|318.65|321.64|318.76|321.64|318.76|321.53|318.65|0
1649921300000|2022-04-14 07:28:20|321.42|318.54|321.2|318.32|321.42|318.54|321.2|318.32|0
1649921310000|2022-04-14 07:28:30|321.42|318.54|321.31|318.43|321.42|318.54|320.98|318.1|0
1649921320000|2022-04-14 07:28:40|321.42|318.54|321.42|318.54|321.42|318.54|321.2|318.32|0
1649921330000|2022-04-14 07:28:50|321.2|318.32|321.2|318.32|321.2|318.32|321.2|318.32|0
1649921340000|2022-04-14 07:29:00|320.98|318.1|320.76|317.88|320.98|318.1|320.55|317.67|0
1649921350000|2022-04-14 07:29:10|320.55|317.67|320.98|318.1|320.98|318.1|320.55|317.67|0
1649921360000|2022-04-14 07:29:20|321.2|318.32|321.2|318.32|321.2|318.32|321.2|318.32|0
1649921370000|2022-04-14 07:29:30|321.42|318.54|321.42|318.54|321.42|318.54|321.42|318.54|0
1649921380000|2022-04-14 07:29:40|321.64|318.76|321.64|318.76|321.64|318.76|321.64|318.76|0
1649921390000|2022-04-14 07:29:50|321.86|318.98|321.86|318.98|321.86|318.98|321.86|318.98|0
1649921400000|2022-04-14 07:30:00|321.64|318.76|321.53|318.65|321.64|318.76|321.53|318.65|0
1649921410000|2022-04-14 07:30:10|321.42|318.54|321.53|318.65|321.64|318.76|321.42|318.54|0
1649921420000|2022-04-14 07:30:20|321.64|318.76|321.64|318.76|321.97|319.09|321.64|318.76|0
1649921430000|2022-04-14 07:30:30|321.42|318.54|322.07|319.19|322.07|319.19|321.42|318.54|0
1649921440000|2022-04-14 07:30:40|321.97|319.09|322.07|319.19|322.07|319.19|321.97|319.09|0
1649921450000|2022-04-14 07:30:50|322.73|319.85|322.51|319.63|322.84|319.96|322.51|319.63|0
1649921460000|2022-04-14 07:31:00|322.73|319.85|322.73|319.85|322.73|319.85|322.73|319.85|0
1649921470000|2022-04-14 07:31:10|323.17|320.29|323.72|320.84|324.48|321.6|323.17|320.29|0
1649921480000|2022-04-14 07:31:20|323.61|320.73|324.04|321.16|324.04|321.16|323.5|320.62|0
1649921490000|2022-04-14 07:31:30|324.26|321.38|324.26|321.38|324.6|321.72|324.26|321.38|0
1649921500000|2022-04-14 07:31:40|324.16|321.28|324.26|321.38|324.26|321.38|324.04|321.16|0
1649921510000|2022-04-14 07:31:50|324.04|321.16|323.61|320.73|324.04|321.16|323.61|320.73|0
1649921520000|2022-04-14 07:32:00|323.5|320.62|323.17|320.29|323.5|320.62|323.17|320.29|0
1649921530000|2022-04-14 07:32:10|323.28|320.4|323.17|320.29|323.5|320.62|323.17|320.29|0
1649921540000|2022-04-14 07:32:20|323.39|320.51|323.39|320.51|323.61|320.73|323.39|320.51|0
1649921550000|2022-04-14 07:32:30|323.61|320.73|323.39|320.51|323.61|320.73|323.39|320.51|0
1649921560000|2022-04-14 07:32:40|323.28|320.4|323.39|320.51|323.39|320.51|323.17|320.29|0
1649921570000|2022-04-14 07:32:50|323.5|320.62|323.17|320.29|323.5|320.62|323.17|320.29|0
1649921580000|2022-04-14 07:33:00|323.28|320.4|323.61|320.73|323.61|320.73|323.28|320.4|0
1649921590000|2022-04-14 07:33:10|323.39|320.51|323.39|320.51|323.39|320.51|323.39|320.51|0
1649921600000|2022-04-14 07:33:20|323.17|320.29|323.39|320.51|323.39|320.51|323.17|320.29|0
1649921610000|2022-04-14 07:33:30|323.17|320.29|323.17|320.29|323.39|320.51|323.17|320.29|0
1649921620000|2022-04-14 07:33:40|323.39|320.51|323.82|320.94|323.82|320.94|323.39|320.51|0
1649921630000|2022-04-14 07:33:50|324.04|321.16|323.72|320.84|324.04|321.16|323.72|320.84|0
1649921640000|2022-04-14 07:34:00|323.82|320.94|323.94|321.06|324.04|321.16|323.82|320.94|0
1649921650000|2022-04-14 07:34:10|324.04|321.16|324.6|321.72|324.6|321.72|324.04|321.16|0
1649921660000|2022-04-14 07:34:20|324.92|322.04|324.92|322.04|324.92|322.04|324.92|322.04|0
1649921670000|2022-04-14 07:34:30|325.14|322.26|325.14|322.26|325.14|322.26|325.14|322.26|0
1649921680000|2022-04-14 07:34:40|324.92|322.04|324.7|321.82|325.14|322.26|324.7|321.82|0
1649921690000|2022-04-14 07:34:50|324.81|321.93|325.03|322.15|325.03|322.15|324.7|321.82|0
1649921700000|2022-04-14 07:35:00|324.92|322.04|324.81|321.93|324.92|322.04|324.7|321.82|0
1649921710000|2022-04-14 07:35:10|324.92|322.04|325.36|322.48|325.36|322.48|324.92|322.04|0
1649921720000|2022-04-14 07:35:20|325.14|322.26|325.58|322.7|325.58|322.7|325.14|322.26|0
1649921730000|2022-04-14 07:35:30|325.36|322.48|325.91|323.03|325.91|323.03|325.36|322.48|0
1649921740000|2022-04-14 07:35:40|326.02|323.14|325.14|322.26|326.02|323.14|325.14|322.26|0
1649921750000|2022-04-14 07:35:50|324.92|322.04|324.7|321.82|324.92|322.04|324.7|321.82|0
1649921760000|2022-04-14 07:36:00|324.92|322.04|324.81|321.93|325.14|322.26|324.81|321.93|0
1649921770000|2022-04-14 07:36:10|324.92|322.04|325.14|322.26|325.14|322.26|324.92|322.04|0
1649921780000|2022-04-14 07:36:20|325.36|322.48|325.36|322.48|325.58|322.7|325.36|322.48|0
1649921790000|2022-04-14 07:36:30|325.25|322.37|325.36|322.48|325.36|322.48|325.25|322.37|0
1649921800000|2022-04-14 07:36:40|325.14|322.26|325.36|322.48|325.36|322.48|325.14|322.26|0
1649921810000|2022-04-14 07:36:50|325.14|322.26|325.36|322.48|325.36|322.48|325.14|322.26|0
1649921820000|2022-04-14 07:37:00|325.14|322.26|325.25|322.37|325.47|322.59|325.14|322.26|0
1649921830000|2022-04-14 07:37:10|325.36|322.48|324.48|321.6|325.36|322.48|324.48|321.6|0
1649921840000|2022-04-14 07:37:20|324.38|321.5|324.26|321.38|324.48|321.6|324.26|321.38|0
1649921850000|2022-04-14 07:37:30|324.16|321.28|323.82|320.94|324.16|321.28|323.82|320.94|0
1649921860000|2022-04-14 07:37:40|324.04|321.16|324.04|321.16|324.04|321.16|324.04|321.16|0
1649921870000|2022-04-14 07:37:50|323.94|321.06|323.94|321.06|324.04|321.16|323.82|320.94|0
1649921880000|2022-04-14 07:38:00|324.04|321.16|323.82|320.94|324.04|321.16|323.82|320.94|0
1649921890000|2022-04-14 07:38:10|323.6|320.72|323.72|320.84|323.72|320.84|323.6|320.72|0
1649921900000|2022-04-14 07:38:20|323.6|320.72|323.6|320.72|323.6|320.72|323.38|320.5|0
1649921910000|2022-04-14 07:38:30|323.5|320.62|323.5|320.62|323.5|320.62|323.5|320.62|0
1649921920000|2022-04-14 07:38:40|323.38|320.5|323.17|320.29|323.38|320.5|323.17|320.29|0
1649921930000|2022-04-14 07:38:50|323.28|320.4|323.72|320.84|323.82|320.94|323.28|320.4|0
1649921940000|2022-04-14 07:39:00|323.82|320.94|323.82|320.94|323.82|320.94|323.72|320.84|0
1649921950000|2022-04-14 07:39:10|324.04|321.16|323.94|321.06|324.04|321.16|323.82|320.94|0
1649921960000|2022-04-14 07:39:20|323.82|320.94|324.04|321.16|324.26|321.38|323.82|320.94|0
1649921970000|2022-04-14 07:39:30|324.26|321.38|324.16|321.28|324.26|321.38|324.16|321.28|0
1649921980000|2022-04-14 07:39:40|324.26|321.38|324.7|321.82|324.7|321.82|324.16|321.28|0
1649921990000|2022-04-14 07:39:50|324.37|321.49|324.48|321.6|324.48|321.6|324.26|321.38|0
1649922000000|2022-04-14 07:40:00|324.37|321.49|324.04|321.16|324.37|321.49|324.04|321.16|0
1649922010000|2022-04-14 07:40:10|324.26|321.38|323.94|321.06|324.37|321.49|323.94|321.06|0
1649922020000|2022-04-14 07:40:20|323.82|320.94|323.38|320.5|323.82|320.94|323.38|320.5|0
1649922030000|2022-04-14 07:40:30|323.28|320.4|323.28|320.4|323.28|320.4|323.06|320.18|0
1649922040000|2022-04-14 07:40:40|323.38|320.5|323.38|320.5|323.38|320.5|323.38|320.5|0
1649922050000|2022-04-14 07:40:50|323.82|320.94|323.6|320.72|323.82|320.94|323.6|320.72|0
1649922060000|2022-04-14 07:41:00|323.38|320.5|323.17|320.29|323.38|320.5|323.17|320.29|0
1649922070000|2022-04-14 07:41:10|323.38|320.5|323.17|320.29|323.38|320.5|323.17|320.29|0
1649922080000|2022-04-14 07:41:20|322.95|320.07|322.95|320.07|322.95|320.07|322.95|320.07|0
1649922090000|2022-04-14 07:41:30|323.17|320.29|323.28|320.4|323.28|320.4|322.95|320.07|0
1649922100000|2022-04-14 07:41:40|323.16|320.28|323.38|320.5|323.38|320.5|323.16|320.28|0
1649922120000|2022-04-14 07:42:00|323.28|320.4|324.04|321.16|324.04|321.16|323.28|320.4|0
1649922130000|2022-04-14 07:42:10|324.26|321.38|324.26|321.38|324.26|321.38|324.26|321.38|0
1649922140000|2022-04-14 07:42:20|324.48|321.6|324.86|321.98|324.96|322.08|324.48|321.6|0
1649922150000|2022-04-14 07:42:30|324.74|321.86|324.52|321.64|324.74|321.86|324.52|321.64|0
1649922160000|2022-04-14 07:42:40|324.74|321.86|324.64|321.76|324.74|321.86|324.64|321.76|0
1649922170000|2022-04-14 07:42:50|324.52|321.64|324.64|321.76|324.74|321.86|324.52|321.64|0
1649922180000|2022-04-14 07:43:00|324.52|321.64|324.28|321.88|324.64|321.88|324.28|321.64|0
1649922210000|2022-04-14 07:43:30|324.07|321.67|324.07|321.67|324.07|321.67|324.07|321.67|0
1649922220000|2022-04-14 07:43:40|323.85|321.45|323.63|321.23|323.85|321.45|323.63|321.23|0
1649922230000|2022-04-14 07:43:50|323.41|321.01|323.85|321.45|323.85|321.45|323.41|321.01|0
1649922240000|2022-04-14 07:44:00|323.74|321.34|323.85|321.45|323.96|321.56|323.63|321.23|0
1649922250000|2022-04-14 07:44:10|324.07|321.67|323.74|321.34|324.07|321.67|323.74|321.34|0
1649922260000|2022-04-14 07:44:20|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1649922270000|2022-04-14 07:44:30|323.96|321.56|324.07|321.67|324.07|321.67|323.85|321.45|0
1649922280000|2022-04-14 07:44:40|324.06|321.66|323.85|321.45|324.06|321.66|323.85|321.45|0
1649922290000|2022-04-14 07:44:50|324.06|321.66|323.85|321.45|324.06|321.66|323.85|321.45|0
1649922300000|2022-04-14 07:45:00|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1649922310000|2022-04-14 07:45:10|323.41|321.01|323.19|320.79|323.41|321.01|323.19|320.79|0
1649922320000|2022-04-14 07:45:20|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1649922330000|2022-04-14 07:45:30|322.75|320.35|322.75|320.35|322.75|320.35|322.53|320.13|0
1649922340000|2022-04-14 07:45:40|322.53|320.13|322.53|320.13|322.75|320.35|322.53|320.13|0
1649922350000|2022-04-14 07:45:50|322.31|319.91|322.53|320.13|322.53|320.13|322.31|319.91|0
1649922360000|2022-04-14 07:46:00|322.43|320.03|322.43|320.03|322.53|320.13|322.31|319.91|0
1649922370000|2022-04-14 07:46:10|322.31|319.91|322.65|320.25|322.75|320.35|322.31|319.91|0
1649922380000|2022-04-14 07:46:20|323.19|320.79|323.63|321.23|323.63|321.23|323.19|320.79|0
1649922390000|2022-04-14 07:46:30|323.52|321.12|323.41|321.01|323.63|321.23|323.41|321.01|0
1649922400000|2022-04-14 07:46:40|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1649922410000|2022-04-14 07:46:50|323.19|320.79|323.41|321.01|323.41|321.01|323.19|320.79|0
1649922420000|2022-04-14 07:47:00|323.19|320.79|323.41|321.01|323.41|321.01|323.19|320.79|0
1649922430000|2022-04-14 07:47:10|323.3|320.9|323.85|321.45|323.85|321.45|323.3|320.9|0
1649922440000|2022-04-14 07:47:20|324.06|321.66|324.62|322.22|324.62|322.22|324.06|321.66|0
1649922450000|2022-04-14 07:47:30|324.72|322.32|324.28|321.88|324.72|322.32|324.28|321.88|0
1649922460000|2022-04-14 07:47:40|324.06|321.66|323.19|320.79|324.06|321.66|323.19|320.79|0
1649922470000|2022-04-14 07:47:50|323.3|320.9|323.41|321.01|323.41|321.01|323.3|320.9|0
1649922480000|2022-04-14 07:48:00|323.19|320.79|323.3|320.9|323.3|320.9|322.97|320.57|0
1649922490000|2022-04-14 07:48:10|323.19|320.79|322.97|320.57|323.19|320.79|322.97|320.57|0
1649922500000|2022-04-14 07:48:20|322.75|320.35|322.53|320.13|322.75|320.35|322.53|320.13|0
1649922510000|2022-04-14 07:48:30|322.31|319.91|322.53|320.13|322.75|320.35|322.31|319.91|0
1649922520000|2022-04-14 07:48:40|322.75|320.35|322.53|320.13|322.75|320.35|322.53|320.13|0
1649922530000|2022-04-14 07:48:50|323.19|320.79|322.97|320.57|323.19|320.79|322.97|320.57|0
1649922550000|2022-04-14 07:49:10|323.19|320.79|322.97|320.57|323.19|320.79|322.97|320.57|0
1649922560000|2022-04-14 07:49:20|323.19|320.79|322.97|320.57|323.19|320.79|322.97|320.57|0
1649922570000|2022-04-14 07:49:30|322.86|320.46|322.31|319.91|322.86|320.46|322.31|319.91|0
1649922580000|2022-04-14 07:49:40|322.21|319.81|321.88|319.48|322.21|319.81|321.88|319.48|0
1649922590000|2022-04-14 07:49:50|321.87|319.47|322.21|319.81|322.21|319.81|321.87|319.47|0
1649922600000|2022-04-14 07:50:00|322.09|319.69|322.09|319.69|322.09|319.69|322.09|319.69|0
1649922610000|2022-04-14 07:50:10|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1649922620000|2022-04-14 07:50:20|322.53|320.13|322.31|319.91|322.53|320.13|322.31|319.91|0
1649922630000|2022-04-14 07:50:30|322.09|319.69|322.31|319.91|322.31|319.91|322.09|319.69|0
1649922640000|2022-04-14 07:50:40|322.09|319.69|322.31|319.91|322.53|320.13|322.09|319.69|0
1649922650000|2022-04-14 07:50:50|322.53|320.13|322.31|319.91|322.53|320.13|322.31|319.91|0
1649922660000|2022-04-14 07:51:00|322.53|320.13|322.53|320.13|322.53|320.13|322.53|320.13|0
1649922670000|2022-04-14 07:51:10|322.75|320.35|322.86|320.46|322.86|320.46|322.75|320.35|0
1649922680000|2022-04-14 07:51:20|322.97|320.57|322.64|320.24|322.97|320.57|322.64|320.24|0
1649922690000|2022-04-14 07:51:30|322.53|320.13|322.75|320.35|322.75|320.35|322.53|320.13|0
1649922710000|2022-04-14 07:51:50|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1649922720000|2022-04-14 07:52:00|322.53|320.13|322.53|320.13|322.75|320.35|322.53|320.13|0
1649922730000|2022-04-14 07:52:10|322.31|319.91|322.75|320.35|322.75|320.35|322.31|319.91|0
1649922740000|2022-04-14 07:52:20|322.53|320.13|322.53|320.13|322.75|320.35|322.53|320.13|0
1649922750000|2022-04-14 07:52:30|322.75|320.35|322.75|320.35|322.75|320.35|322.75|320.35|0
1649922760000|2022-04-14 07:52:40|322.53|320.13|322.86|320.46|322.86|320.46|322.53|320.13|0
1649922770000|2022-04-14 07:52:50|322.75|320.35|322.97|320.57|322.97|320.57|322.75|320.35|0
1649922790000|2022-04-14 07:53:10|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1649922800000|2022-04-14 07:53:20|322.75|320.35|322.64|320.24|322.75|320.35|322.64|320.24|0
1649922810000|2022-04-14 07:53:30|322.75|320.35|322.86|320.46|322.86|320.46|322.75|320.35|0
1649922820000|2022-04-14 07:53:40|322.97|320.57|322.86|320.46|322.97|320.57|322.75|320.35|0
1649922830000|2022-04-14 07:53:50|322.97|320.57|323.41|321.01|323.41|321.01|322.97|320.57|0
1649922840000|2022-04-14 07:54:00|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1649922850000|2022-04-14 07:54:10|323.74|321.34|324.06|321.66|324.06|321.66|323.74|321.34|0
1649922860000|2022-04-14 07:54:20|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1649922870000|2022-04-14 07:54:30|323.62|321.22|323.84|321.44|323.84|321.44|323.62|321.22|0
1649922880000|2022-04-14 07:54:40|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649922890000|2022-04-14 07:54:50|323.84|321.44|323.52|321.12|323.84|321.44|323.52|321.12|0
1649922900000|2022-04-14 07:55:00|323.3|320.9|323.3|320.9|323.3|320.9|323.19|320.79|0
1649922910000|2022-04-14 07:55:10|323.19|320.79|323.4|321|323.4|321|323.19|320.79|0
1649922920000|2022-04-14 07:55:20|323.62|321.22|323.84|321.44|323.84|321.44|323.62|321.22|0
1649922930000|2022-04-14 07:55:30|324.06|321.66|324.06|321.66|324.06|321.66|323.84|321.44|0
1649922940000|2022-04-14 07:55:40|324.18|321.78|324.06|321.66|324.18|321.78|324.06|321.66|0
1649922950000|2022-04-14 07:55:50|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1649922960000|2022-04-14 07:56:00|324.5|322.1|324.94|322.54|324.94|322.54|324.5|322.1|0
1649922970000|2022-04-14 07:56:10|325.38|322.98|325.38|322.98|325.38|322.98|325.38|322.98|0
1649922980000|2022-04-14 07:56:20|325.27|322.87|324.94|322.54|325.27|322.87|324.94|322.54|0
1649922990000|2022-04-14 07:56:30|324.72|322.32|324.28|321.88|324.72|322.32|324.28|321.88|0
1649923000000|2022-04-14 07:56:40|324.06|321.66|323.84|321.44|324.06|321.66|323.84|321.44|0
1649923010000|2022-04-14 07:56:50|323.96|321.56|324.28|321.88|324.28|321.88|323.96|321.56|0
1649923020000|2022-04-14 07:57:00|324.61|322.21|324.5|322.1|324.61|322.21|324.5|322.1|0
1649923040000|2022-04-14 07:57:20|324.61|322.21|324.5|322.1|324.61|322.21|324.5|322.1|0
1649923050000|2022-04-14 07:57:30|324.39|321.99|324.5|322.1|324.5|322.1|324.39|321.99|0
1649923060000|2022-04-14 07:57:40|324.28|321.88|324.06|321.66|324.28|321.88|324.06|321.66|0
1649923080000|2022-04-14 07:58:00|323.96|321.56|324.28|321.88|324.28|321.88|323.96|321.56|0
1649923090000|2022-04-14 07:58:10|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649923110000|2022-04-14 07:58:30|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1649923130000|2022-04-14 07:58:50|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649923140000|2022-04-14 07:59:00|324.28|321.88|324.17|321.77|324.28|321.88|324.17|321.77|0
1649923150000|2022-04-14 07:59:10|323.84|321.44|323.62|321.22|323.84|321.44|323.4|321|0
1649923160000|2022-04-14 07:59:20|323.74|321.34|323.4|321|323.74|321.34|323.4|321|0
1649923170000|2022-04-14 07:59:30|323.52|321.12|323.4|321|323.52|321.12|323.18|320.78|0
1649923180000|2022-04-14 07:59:40|323.62|321.22|323.4|321|323.62|321.22|323.4|321|0
1649923190000|2022-04-14 07:59:50|323.18|320.78|323.62|321.22|323.62|321.22|323.18|320.78|0
1649923200000|2022-04-14 08:00:00|323.52|321.12|323.3|320.9|323.52|321.12|323.3|320.9|0
1649923210000|2022-04-14 08:00:10|323.4|321|323.18|320.78|323.4|321|323.18|320.78|0
1649923220000|2022-04-14 08:00:20|323.4|321|323.84|321.44|323.84|321.44|323.4|321|0
1649923230000|2022-04-14 08:00:30|323.74|321.34|323.74|321.34|323.74|321.34|323.74|321.34|0
1649923240000|2022-04-14 08:00:40|323.62|321.22|322.97|320.57|323.62|321.22|322.97|320.57|0
1649923250000|2022-04-14 08:00:50|322.75|320.35|323.18|320.78|323.18|320.78|322.75|320.35|0
1649923260000|2022-04-14 08:01:00|323.62|321.22|323.84|321.44|323.84|321.44|323.62|321.22|0
1649923270000|2022-04-14 08:01:10|323.62|321.22|323.4|321|323.62|321.22|323.4|321|0
1649923280000|2022-04-14 08:01:20|323.18|320.78|323.52|321.12|323.52|321.12|323.18|320.78|0
1649923290000|2022-04-14 08:01:30|323.62|321.22|323.4|321|323.62|321.22|323.4|321|0
1649923300000|2022-04-14 08:01:40|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1649923310000|2022-04-14 08:01:50|323.4|321|323.4|321|323.4|321|323.4|321|0
1649923320000|2022-04-14 08:02:00|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1649923330000|2022-04-14 08:02:10|323.52|321.12|323.62|321.22|323.62|321.22|323.52|321.12|0
1649923340000|2022-04-14 08:02:20|323.4|321|323.4|321|323.4|321|323.4|321|0
1649923350000|2022-04-14 08:02:30|323.18|320.78|323.18|320.78|323.3|320.9|323.18|320.78|0
1649923360000|2022-04-14 08:02:40|323.08|320.68|323.18|320.78|323.18|320.78|322.97|320.57|0
1649923370000|2022-04-14 08:02:50|323.08|320.68|323.08|320.68|323.08|320.68|322.96|320.56|0
1649923380000|2022-04-14 08:03:00|323.4|321|323.84|321.44|323.84|321.44|323.4|321|0
1649923390000|2022-04-14 08:03:10|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649923400000|2022-04-14 08:03:20|324.28|321.88|324.5|322.1|324.5|322.1|324.28|321.88|0
1649923410000|2022-04-14 08:03:30|324.72|322.32|325.16|322.76|325.16|322.76|324.72|322.32|0
1649923420000|2022-04-14 08:03:40|324.94|322.54|324.94|322.54|325.16|322.76|324.94|322.54|0
1649923440000|2022-04-14 08:04:00|325.16|322.76|326.03|323.63|326.25|323.85|325.16|322.76|0
1649923450000|2022-04-14 08:04:10|326.25|323.85|326.25|323.85|326.47|324.07|326.25|323.85|0
1649923460000|2022-04-14 08:04:20|326.37|323.97|326.47|324.07|326.47|324.07|326.25|323.85|0
1649923470000|2022-04-14 08:04:30|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1649923480000|2022-04-14 08:04:40|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1649923500000|2022-04-14 08:05:00|326.25|323.85|325.81|323.41|326.25|323.85|325.81|323.41|0
1649923510000|2022-04-14 08:05:10|325.59|323.19|325.37|322.97|325.59|323.19|325.37|322.97|0
1649923520000|2022-04-14 08:05:20|325.16|322.76|324.94|322.54|325.16|322.76|324.72|322.32|0
1649923530000|2022-04-14 08:05:30|324.72|322.32|324.94|322.54|324.94|322.54|324.72|322.32|0
1649923540000|2022-04-14 08:05:40|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1649923550000|2022-04-14 08:05:50|325.71|323.31|325.59|323.19|325.71|323.31|325.59|323.19|0
1649923560000|2022-04-14 08:06:00|325.81|323.41|325.49|323.09|325.81|323.41|325.49|323.09|0
1649923570000|2022-04-14 08:06:10|325.59|323.19|325.16|322.76|325.59|323.19|325.16|322.76|0
1649923580000|2022-04-14 08:06:20|325.27|322.87|325.37|322.97|325.37|322.97|325.16|322.76|0
1649923600000|2022-04-14 08:06:40|325.16|322.76|325.37|322.97|325.37|322.97|325.16|322.76|0
1649923610000|2022-04-14 08:06:50|325.27|322.87|325.37|322.97|325.37|322.97|325.16|322.76|0
1649923620000|2022-04-14 08:07:00|325.27|322.87|325.37|322.97|325.37|322.97|325.27|322.87|0
1649923630000|2022-04-14 08:07:10|325.49|323.09|325.49|323.09|325.49|323.09|325.49|323.09|0
1649923640000|2022-04-14 08:07:20|325.37|322.97|325.15|322.75|325.37|322.97|325.15|322.75|0
1649923650000|2022-04-14 08:07:30|325.37|322.97|324.94|322.54|325.37|322.97|324.94|322.54|0
1649923660000|2022-04-14 08:07:40|324.5|322.1|324.83|322.43|324.94|322.54|324.5|322.1|0
1649923670000|2022-04-14 08:07:50|324.72|322.32|324.28|321.88|324.72|322.32|324.28|321.88|0
1649923680000|2022-04-14 08:08:00|323.84|321.44|323.84|321.44|324.06|321.66|323.84|321.44|0
1649923690000|2022-04-14 08:08:10|323.73|321.33|323.95|321.55|323.95|321.55|323.73|321.33|0
1649923700000|2022-04-14 08:08:20|323.84|321.44|323.62|321.22|323.84|321.44|323.62|321.22|0
1649923710000|2022-04-14 08:08:30|323.52|321.12|323.4|321|323.52|321.12|323.4|321|0
1649923720000|2022-04-14 08:08:40|323.52|321.12|322.86|320.46|323.52|321.12|322.86|320.46|0
1649923730000|2022-04-14 08:08:50|322.53|320.13|322.96|320.56|322.96|320.56|322.53|320.13|0
1649923740000|2022-04-14 08:09:00|322.86|320.46|322.53|320.13|322.86|320.46|322.53|320.13|0
1649923750000|2022-04-14 08:09:10|322.09|319.69|322.31|319.91|322.31|319.91|322.09|319.69|0
1649923760000|2022-04-14 08:09:20|322.53|320.13|322.31|319.91|322.53|320.13|322.31|319.91|0
1649923770000|2022-04-14 08:09:30|322.53|320.13|322.31|319.91|322.53|320.13|322.31|319.91|0
1649923780000|2022-04-14 08:09:40|323.62|321.22|324.28|321.88|324.28|321.88|323.62|321.22|0
1649923800000|2022-04-14 08:10:00|323.84|321.44|323.84|321.44|324.06|321.66|323.84|321.44|0
1649923810000|2022-04-14 08:10:10|324.06|321.66|323.84|321.44|324.06|321.66|323.84|321.44|0
1649923820000|2022-04-14 08:10:20|323.62|321.22|323.84|321.44|323.95|321.55|323.62|321.22|0
1649923830000|2022-04-14 08:10:30|323.4|321|323.3|320.9|323.4|321|323.3|320.9|0
1649923840000|2022-04-14 08:10:40|323.18|320.78|323.4|321|323.4|321|322.96|320.56|0
1649923850000|2022-04-14 08:10:50|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1649923860000|2022-04-14 08:11:00|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1649923870000|2022-04-14 08:11:10|322.96|320.56|323.18|320.78|323.18|320.78|322.96|320.56|0
1649923880000|2022-04-14 08:11:20|323.4|321|323.62|321.22|323.62|321.22|323.4|321|0
1649923890000|2022-04-14 08:11:30|323.84|321.44|324.39|321.99|324.5|322.1|323.84|321.44|0
1649923900000|2022-04-14 08:11:40|324.5|322.1|324.06|321.66|324.5|322.1|324.06|321.66|0
1649923910000|2022-04-14 08:11:50|324.28|321.88|323.84|321.44|324.28|321.88|323.84|321.44|0
1649923920000|2022-04-14 08:12:00|323.51|321.11|323.4|321|323.51|321.11|323.4|321|0
1649923930000|2022-04-14 08:12:10|323.51|321.11|323.95|321.55|323.95|321.55|323.51|321.11|0
1649923940000|2022-04-14 08:12:20|324.06|321.66|323.73|321.33|324.06|321.66|323.62|321.22|0
1649923950000|2022-04-14 08:12:30|323.84|321.44|323.95|321.55|324.06|321.66|323.73|321.33|0
1649923960000|2022-04-14 08:12:40|324.06|321.66|323.84|321.44|324.06|321.66|323.84|321.44|0
1649923970000|2022-04-14 08:12:50|323.73|321.33|323.62|321.22|323.73|321.33|323.62|321.22|0
1649923980000|2022-04-14 08:13:00|323.4|321|323.4|321|323.4|321|323.29|320.89|0
1649923990000|2022-04-14 08:13:10|323.51|321.11|323.4|321|323.51|321.11|323.4|321|0
1649924000000|2022-04-14 08:13:20|322.96|320.56|322.96|320.56|323.18|320.78|322.96|320.56|0
1649924010000|2022-04-14 08:13:30|323.18|320.78|322.96|320.56|323.18|320.78|322.96|320.56|0
1649924020000|2022-04-14 08:13:40|323.08|320.68|322.96|320.56|323.18|320.78|322.96|320.56|0
1649924030000|2022-04-14 08:13:50|322.74|320.34|322.96|320.56|322.96|320.56|322.74|320.34|0
1649924040000|2022-04-14 08:14:00|322.86|320.46|322.74|320.34|322.96|320.56|322.74|320.34|0
1649924050000|2022-04-14 08:14:10|322.96|320.56|322.96|320.56|322.96|320.56|322.74|320.34|0
1649924060000|2022-04-14 08:14:20|322.74|320.34|323.4|321|323.4|321|322.74|320.34|0
1649924070000|2022-04-14 08:14:30|323.29|320.89|323.4|321|323.4|321|323.29|320.89|0
1649924080000|2022-04-14 08:14:40|323.51|321.11|323.51|321.11|323.51|321.11|323.51|321.11|0
1649924090000|2022-04-14 08:14:50|323.4|321|323.4|321|323.4|321|323.4|321|0
1649924100000|2022-04-14 08:15:00|323.18|320.78|322.96|320.56|323.18|320.78|322.96|320.56|0
1649924110000|2022-04-14 08:15:10|322.86|320.46|322.96|320.56|322.96|320.56|322.86|320.46|0
1649924120000|2022-04-14 08:15:20|322.74|320.34|322.96|320.56|322.96|320.56|322.74|320.34|0
1649924130000|2022-04-14 08:15:30|322.74|320.34|322.52|320.12|322.74|320.34|322.52|320.12|0
1649924140000|2022-04-14 08:15:40|323.84|321.44|323.62|321.22|323.84|321.44|323.62|321.22|0
1649924150000|2022-04-14 08:15:50|323.84|321.44|323.73|321.33|323.84|321.44|323.73|321.33|0
1649924160000|2022-04-14 08:16:00|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1649924170000|2022-04-14 08:16:10|323.62|321.22|323.84|321.44|323.84|321.44|323.62|321.22|0
1649924180000|2022-04-14 08:16:20|323.62|321.22|323.4|321|323.62|321.22|323.4|321|0
1649924190000|2022-04-14 08:16:30|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1649924200000|2022-04-14 08:16:40|323.84|321.44|323.4|321|323.84|321.44|323.4|321|0
1649924210000|2022-04-14 08:16:50|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1649924230000|2022-04-14 08:17:10|323.4|321|323.84|321.44|323.84|321.44|323.4|321|0
1649924240000|2022-04-14 08:17:20|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1649924250000|2022-04-14 08:17:30|323.4|321|323.29|320.89|323.4|321|323.29|320.89|0
1649924260000|2022-04-14 08:17:40|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1649924280000|2022-04-14 08:18:00|323.84|321.44|323.62|321.22|323.84|321.44|323.62|321.22|0
1649924290000|2022-04-14 08:18:10|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649924320000|2022-04-14 08:18:40|324.27|321.87|324.27|321.87|324.27|321.87|324.06|321.66|0
1649924330000|2022-04-14 08:18:50|324.06|321.66|324.71|322.31|324.71|322.31|324.06|321.66|0
1649924340000|2022-04-14 08:19:00|324.61|322.21|324.49|322.09|324.61|322.21|324.49|322.09|0
1649924350000|2022-04-14 08:19:10|324.39|321.99|323.84|321.44|324.39|321.99|323.84|321.44|0
1649924360000|2022-04-14 08:19:20|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1649924370000|2022-04-14 08:19:30|324.06|321.66|324.49|322.09|324.49|322.09|323.84|321.44|0
1649924380000|2022-04-14 08:19:40|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1649924390000|2022-04-14 08:19:50|324.49|322.09|324.49|322.09|324.71|322.31|324.49|322.09|0
1649924400000|2022-04-14 08:20:00|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649924410000|2022-04-14 08:20:10|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1649924420000|2022-04-14 08:20:20|324.71|322.31|324.49|322.09|324.71|322.31|324.49|322.09|0
1649924430000|2022-04-14 08:20:30|324.61|322.21|324.49|322.09|324.61|322.21|324.49|322.09|0
1649924440000|2022-04-14 08:20:40|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1649924450000|2022-04-14 08:20:50|324.49|322.09|324.93|322.53|324.93|322.53|324.49|322.09|0
1649924460000|2022-04-14 08:21:00|325.15|322.75|325.15|322.75|325.59|323.19|325.15|322.75|0
1649924470000|2022-04-14 08:21:10|325.37|322.97|325.15|322.75|325.37|322.97|325.15|322.75|0
1649924490000|2022-04-14 08:21:30|324.93|322.53|324.49|322.09|324.93|322.53|324.49|322.09|0
1649924500000|2022-04-14 08:21:40|324.71|322.31|324.05|321.65|324.71|322.31|324.05|321.65|0
1649924510000|2022-04-14 08:21:50|324.27|321.87|324.49|322.09|324.49|322.09|324.27|321.87|0
1649924520000|2022-04-14 08:22:00|324.27|321.87|324.17|321.77|324.27|321.87|324.17|321.77|0
1649924530000|2022-04-14 08:22:10|324.05|321.65|323.95|321.55|324.05|321.65|323.95|321.55|0
1649924540000|2022-04-14 08:22:20|324.05|321.65|324.49|322.09|324.49|322.09|324.05|321.65|0
1649924550000|2022-04-14 08:22:30|324.27|321.87|324.49|322.09|324.49|322.09|324.27|321.87|0
1649924560000|2022-04-14 08:22:40|324.93|322.53|325.05|322.65|325.15|322.75|324.93|322.53|0
1649924570000|2022-04-14 08:22:50|325.37|322.97|325.26|322.86|325.37|322.97|325.26|322.86|0
1649924580000|2022-04-14 08:23:00|325.15|322.75|324.93|322.53|325.15|322.75|324.93|322.53|0
1649924600000|2022-04-14 08:23:20|324.83|322.43|324.71|322.31|324.83|322.43|324.71|322.31|0
1649924610000|2022-04-14 08:23:30|324.83|322.43|325.05|322.65|325.15|322.75|324.83|322.43|0
1649924620000|2022-04-14 08:23:40|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1649924630000|2022-04-14 08:23:50|324.93|322.53|324.83|322.43|324.93|322.53|324.83|322.43|0
1649924640000|2022-04-14 08:24:00|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1649924650000|2022-04-14 08:24:10|325.05|322.65|325.15|322.75|325.15|322.75|325.04|322.64|0
1649924660000|2022-04-14 08:24:20|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1649924670000|2022-04-14 08:24:30|325.15|322.75|324.93|322.53|325.37|322.97|324.93|322.53|0
1649924690000|2022-04-14 08:24:50|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1649924700000|2022-04-14 08:25:00|325.37|322.97|325.48|323.08|325.59|323.19|325.37|322.97|0
1649924710000|2022-04-14 08:25:10|325.37|322.97|325.81|323.41|325.81|323.41|325.37|322.97|0
1649924720000|2022-04-14 08:25:20|325.92|323.52|325.81|323.41|325.92|323.52|325.81|323.41|0
1649924730000|2022-04-14 08:25:30|325.59|323.19|325.81|323.41|326.03|323.63|325.59|323.19|0
1649924740000|2022-04-14 08:25:40|326.03|323.63|326.14|323.74|326.25|323.85|326.03|323.63|0
1649924750000|2022-04-14 08:25:50|326.25|323.85|326.47|324.07|326.47|324.07|326.25|323.85|0
1649924760000|2022-04-14 08:26:00|326.36|323.96|326.69|324.29|326.69|324.29|326.36|323.96|0
1649924770000|2022-04-14 08:26:10|326.36|323.96|326.91|324.51|326.91|324.51|326.36|323.96|0
1649924780000|2022-04-14 08:26:20|327.02|324.62|327.46|325.06|327.46|325.06|327.02|324.62|0
1649924790000|2022-04-14 08:26:30|327.79|325.39|328.23|325.83|328.23|325.83|327.79|325.39|0
1649924800000|2022-04-14 08:26:40|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1649924810000|2022-04-14 08:26:50|328.23|325.83|328.45|326.05|328.45|326.05|328.23|325.83|0
1649924820000|2022-04-14 08:27:00|328.23|325.83|328.45|326.05|328.45|326.05|328.23|325.83|0
1649924850000|2022-04-14 08:27:30|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1649924860000|2022-04-14 08:27:40|328.12|325.72|328.01|325.61|328.23|325.83|328.01|325.61|0
1649924870000|2022-04-14 08:27:50|328.12|325.72|328.23|325.83|328.23|325.83|328.12|325.72|0
1649924880000|2022-04-14 08:28:00|328.34|325.94|328.12|325.72|328.34|325.94|328.12|325.72|0
1649924890000|2022-04-14 08:28:10|328.45|326.05|328.45|326.05|328.45|326.05|328.45|326.05|0
1649924900000|2022-04-14 08:28:20|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1649924910000|2022-04-14 08:28:30|328.23|325.83|328.01|325.61|328.23|325.83|328.01|325.61|0
1649924920000|2022-04-14 08:28:40|327.79|325.39|327.68|325.28|327.79|325.39|327.68|325.28|0
1649924930000|2022-04-14 08:28:50|327.79|325.39|327.35|324.95|327.79|325.39|327.13|324.73|0
1649924940000|2022-04-14 08:29:00|327.13|324.73|326.91|324.51|327.13|324.73|326.91|324.51|0
1649924950000|2022-04-14 08:29:10|326.8|324.4|326.69|324.29|326.91|324.51|326.47|324.07|0
1649924960000|2022-04-14 08:29:20|327.13|324.73|326.91|324.51|327.13|324.73|326.91|324.51|0
1649924970000|2022-04-14 08:29:30|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1649924980000|2022-04-14 08:29:40|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1649924990000|2022-04-14 08:29:50|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1649925000000|2022-04-14 08:30:00|327.34|324.94|327.34|324.94|327.34|324.94|327.24|324.84|0
1649925010000|2022-04-14 08:30:10|327.13|324.73|326.91|324.51|327.24|324.84|326.91|324.51|0
1649925020000|2022-04-14 08:30:20|327.13|324.73|327.24|324.84|327.34|324.94|327.13|324.73|0
1649925030000|2022-04-14 08:30:30|327.34|324.94|327.56|325.16|327.56|325.16|327.34|324.94|0
1649925040000|2022-04-14 08:30:40|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1649925050000|2022-04-14 08:30:50|327.56|325.16|327.9|325.5|327.9|325.5|327.56|325.16|0
1649925060000|2022-04-14 08:31:00|327.78|325.38|327.9|325.5|327.9|325.5|327.78|325.38|0
1649925070000|2022-04-14 08:31:10|328|325.6|328.22|325.82|328.22|325.82|328|325.6|0
1649925080000|2022-04-14 08:31:20|328.12|325.72|328.12|325.72|328.12|325.72|328.12|325.72|0
1649925090000|2022-04-14 08:31:30|328|325.6|328|325.6|328.12|325.72|328|325.6|0
1649925100000|2022-04-14 08:31:40|327.9|325.5|327.56|325.16|327.9|325.5|327.56|325.16|0
1649925110000|2022-04-14 08:31:50|327.34|324.94|327.02|324.62|327.34|324.94|327.02|324.62|0
1649925120000|2022-04-14 08:32:00|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1649925130000|2022-04-14 08:32:10|327.02|324.62|326.8|324.4|327.02|324.62|326.8|324.4|0
1649925140000|2022-04-14 08:32:20|326.68|324.28|327.56|325.16|327.56|325.16|326.68|324.28|0
1649925150000|2022-04-14 08:32:30|327.46|325.06|327.56|325.16|327.56|325.16|327.34|324.94|0
1649925160000|2022-04-14 08:32:40|327.46|325.06|327.56|325.16|327.56|325.16|327.46|325.06|0
1649925170000|2022-04-14 08:32:50|327.34|324.94|327.56|325.16|327.56|325.16|327.34|324.94|0
1649925180000|2022-04-14 08:33:00|327.34|324.94|327.12|324.72|327.34|324.94|327.12|324.72|0
1649925190000|2022-04-14 08:33:10|327.34|324.94|327.12|324.72|327.34|324.94|327.12|324.72|0
1649925200000|2022-04-14 08:33:20|327.02|324.62|327.46|325.06|327.46|325.06|327.02|324.62|0
1649925210000|2022-04-14 08:33:30|327.56|325.16|327.78|325.38|327.78|325.38|327.56|325.16|0
1649925220000|2022-04-14 08:33:40|328|325.6|328|325.6|328.22|325.82|328|325.6|0
1649925230000|2022-04-14 08:33:50|328.12|325.72|328.22|325.82|328.22|325.82|328|325.6|0
1649925240000|2022-04-14 08:34:00|328|325.6|328|325.6|328.22|325.82|328|325.6|0
1649925250000|2022-04-14 08:34:10|327.78|325.38|328|325.6|328|325.6|327.78|325.38|0
1649925260000|2022-04-14 08:34:20|328.22|325.82|328.22|325.82|328.22|325.82|328.22|325.82|0
1649925270000|2022-04-14 08:34:30|328|325.6|328|325.6|328|325.6|327.78|325.38|0
1649925280000|2022-04-14 08:34:40|327.78|325.38|327.56|325.16|327.78|325.38|327.56|325.16|0
1649925290000|2022-04-14 08:34:50|327.34|324.94|327.56|325.16|327.56|325.16|327.34|324.94|0
1649925300000|2022-04-14 08:35:00|327.78|325.38|327.68|325.28|327.78|325.38|327.68|325.28|0
1649925310000|2022-04-14 08:35:10|327.56|325.16|327.56|325.16|327.56|325.16|327.34|324.94|0
1649925320000|2022-04-14 08:35:20|327.34|324.94|327.34|324.94|327.56|325.16|327.34|324.94|0
1649925330000|2022-04-14 08:35:30|327.56|325.16|327.34|324.94|327.56|325.16|327.34|324.94|0
1649925340000|2022-04-14 08:35:40|328|325.6|328|325.6|328|325.6|328|325.6|0
1649925350000|2022-04-14 08:35:50|327.78|325.38|327.78|325.38|327.9|325.5|327.78|325.38|0
1649925380000|2022-04-14 08:36:20|328|325.6|328|325.6|328|325.6|328|325.6|0
1649925390000|2022-04-14 08:36:30|327.9|325.5|327.78|325.38|328|325.6|327.78|325.38|0
1649925400000|2022-04-14 08:36:40|327.68|325.28|327.56|325.16|327.68|325.28|327.56|325.16|0
1649925410000|2022-04-14 08:36:50|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1649925440000|2022-04-14 08:37:20|327.56|325.16|327.56|325.16|327.78|325.38|327.56|325.16|0
1649925450000|2022-04-14 08:37:30|327.34|324.94|327.78|325.38|327.78|325.38|327.34|324.94|0
1649925460000|2022-04-14 08:37:40|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1649925470000|2022-04-14 08:37:50|327.56|325.16|327.56|325.16|327.56|325.16|327.34|324.94|0
1649925480000|2022-04-14 08:38:00|327.34|324.94|327.24|324.84|327.34|324.94|327.24|324.84|0
1649925490000|2022-04-14 08:38:10|327.34|324.94|327.34|324.94|327.34|324.94|327.24|324.84|0
1649925510000|2022-04-14 08:38:30|327.56|325.16|327.46|325.06|327.56|325.16|327.34|324.94|0
1649925520000|2022-04-14 08:38:40|327.34|324.94|327.56|325.16|327.56|325.16|327.34|324.94|0
1649925530000|2022-04-14 08:38:50|327.68|325.28|328.22|325.82|328.22|325.82|327.68|325.28|0
1649925540000|2022-04-14 08:39:00|328.34|325.94|328.22|325.82|328.34|325.94|328.22|325.82|0
1649925560000|2022-04-14 08:39:20|328|325.6|328|325.6|328|325.6|328|325.6|0
1649925570000|2022-04-14 08:39:30|327.78|325.38|327.56|325.16|327.78|325.38|327.56|325.16|0
1649925590000|2022-04-14 08:39:50|327.78|325.38|327.56|325.16|327.78|325.38|327.56|325.16|0
1649925600000|2022-04-14 08:40:00|327.78|325.38|327.56|325.16|327.78|325.38|327.56|325.16|0
1649925610000|2022-04-14 08:40:10|327.34|324.94|327.34|324.94|327.56|325.16|327.34|324.94|0
1649925640000|2022-04-14 08:40:40|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1649925650000|2022-04-14 08:40:50|327.46|325.06|327.24|324.84|327.46|325.06|327.24|324.84|0
1649925660000|2022-04-14 08:41:00|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1649925670000|2022-04-14 08:41:10|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1649925680000|2022-04-14 08:41:20|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1649925700000|2022-04-14 08:41:40|326.68|324.28|326.46|324.06|326.68|324.28|326.46|324.06|0
1649925710000|2022-04-14 08:41:50|326.24|323.84|326.02|323.62|326.24|323.84|326.02|323.62|0
1649925730000|2022-04-14 08:42:10|326.14|323.74|326.46|324.06|326.46|324.06|326.14|323.74|0
1649925750000|2022-04-14 08:42:30|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1649925760000|2022-04-14 08:42:40|326.58|324.18|326.46|324.06|326.58|324.18|326.46|324.06|0
1649925770000|2022-04-14 08:42:50|326.58|324.18|326.58|324.18|326.68|324.28|326.58|324.18|0
1649925780000|2022-04-14 08:43:00|326.46|324.06|326.24|323.84|326.68|324.28|326.24|323.84|0
1649925790000|2022-04-14 08:43:10|326.46|324.06|326.02|323.62|326.46|324.06|326.02|323.62|0
1649925800000|2022-04-14 08:43:20|326.14|323.74|325.8|323.4|326.14|323.74|325.8|323.4|0
1649925810000|2022-04-14 08:43:30|326.02|323.62|325.7|323.3|326.02|323.62|325.7|323.3|0
1649925820000|2022-04-14 08:43:40|325.8|323.4|325.58|323.18|325.8|323.4|325.58|323.18|0
1649925830000|2022-04-14 08:43:50|325.36|322.96|325.58|323.18|325.58|323.18|325.36|322.96|0
1649925840000|2022-04-14 08:44:00|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1649925850000|2022-04-14 08:44:10|325.36|322.96|325.26|322.86|325.36|322.96|325.26|322.86|0
1649925860000|2022-04-14 08:44:20|325.14|322.74|324.93|322.53|325.14|322.74|324.93|322.53|0
1649925870000|2022-04-14 08:44:30|325.26|322.86|324.93|322.53|325.26|322.86|324.93|322.53|0
1649925880000|2022-04-14 08:44:40|325.04|322.64|325.04|322.64|325.14|322.74|325.04|322.64|0
1649925890000|2022-04-14 08:44:50|325.14|322.74|326.46|324.06|326.46|324.06|325.14|322.74|0
1649925900000|2022-04-14 08:45:00|326.24|323.84|326.46|324.06|326.68|324.28|326.24|323.84|0
1649925920000|2022-04-14 08:45:20|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1649925930000|2022-04-14 08:45:30|326.9|324.5|326.8|324.4|326.9|324.5|326.8|324.4|0
1649925940000|2022-04-14 08:45:40|326.9|324.5|327.12|324.72|327.12|324.72|326.9|324.5|0
1649925950000|2022-04-14 08:45:50|327.24|324.84|327.56|325.16|327.56|325.16|327.24|324.84|0
1649925960000|2022-04-14 08:46:00|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1649925970000|2022-04-14 08:46:10|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1649925980000|2022-04-14 08:46:20|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1649925990000|2022-04-14 08:46:30|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1649926000000|2022-04-14 08:46:40|327.12|324.72|327.56|325.16|327.56|325.16|327.12|324.72|0
1649926010000|2022-04-14 08:46:50|327.34|324.94|327.23|324.83|327.34|324.94|327.23|324.83|0
1649926020000|2022-04-14 08:47:00|326.9|324.5|327.12|324.72|327.12|324.72|326.9|324.5|0
1649926030000|2022-04-14 08:47:10|327.23|324.83|327.01|324.61|327.23|324.83|327.01|324.61|0
1649926040000|2022-04-14 08:47:20|327.12|324.72|327.01|324.61|327.12|324.72|327.01|324.61|0
1649926050000|2022-04-14 08:47:30|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1649926060000|2022-04-14 08:47:40|326.9|324.5|326.9|324.5|327.01|324.61|326.9|324.5|0
1649926070000|2022-04-14 08:47:50|327.12|324.72|326.68|324.28|327.12|324.72|326.68|324.28|0
1649926080000|2022-04-14 08:48:00|326.36|323.96|326.02|323.62|326.36|323.96|325.8|323.4|0
1649926090000|2022-04-14 08:48:10|326.14|323.74|326.02|323.62|326.14|323.74|325.92|323.52|0
1649926100000|2022-04-14 08:48:20|326.14|323.74|326.02|323.62|326.14|323.74|326.02|323.62|0
1649926110000|2022-04-14 08:48:30|325.8|323.4|325.8|323.4|325.8|323.4|325.8|323.4|0
1649926120000|2022-04-14 08:48:40|325.92|323.52|325.8|323.4|325.92|323.52|325.8|323.4|0
1649926130000|2022-04-14 08:48:50|326.02|323.62|326.24|323.84|326.24|323.84|326.02|323.62|0
1649926140000|2022-04-14 08:49:00|326.02|323.62|325.92|323.52|326.02|323.62|325.92|323.52|0
1649926150000|2022-04-14 08:49:10|325.8|323.4|326.02|323.62|326.02|323.62|325.8|323.4|0
1649926160000|2022-04-14 08:49:20|326.14|323.74|326.24|323.84|326.24|323.84|326.14|323.74|0
1649926170000|2022-04-14 08:49:30|326.46|324.06|326.36|323.96|326.46|324.06|326.36|323.96|0
1649926180000|2022-04-14 08:49:40|326.24|323.84|326.46|324.06|326.46|324.06|326.24|323.84|0
1649926190000|2022-04-14 08:49:50|326.24|323.84|326.35|323.95|326.35|323.95|326.24|323.84|0
1649926200000|2022-04-14 08:50:00|326.24|323.84|326.02|323.62|326.24|323.84|326.02|323.62|0
1649926210000|2022-04-14 08:50:10|325.8|323.4|325.92|323.52|325.92|323.52|325.8|323.4|0
1649926220000|2022-04-14 08:50:20|325.8|323.4|325.8|323.4|325.92|323.52|325.8|323.4|0
1649926230000|2022-04-14 08:50:30|325.92|323.52|325.8|323.4|325.92|323.52|325.8|323.4|0
1649926240000|2022-04-14 08:50:40|326.14|323.74|325.92|323.52|326.14|323.74|325.92|323.52|0
1649926250000|2022-04-14 08:50:50|326.02|323.62|326.02|323.62|326.02|323.62|325.8|323.4|0
1649926260000|2022-04-14 08:51:00|326.24|323.84|326.46|324.06|326.46|324.06|326.24|323.84|0
1649926270000|2022-04-14 08:51:10|326.57|324.17|326.24|323.84|326.68|324.28|326.24|323.84|0
1649926280000|2022-04-14 08:51:20|326.02|323.62|326.13|323.73|326.13|323.73|326.02|323.62|0
1649926290000|2022-04-14 08:51:30|326.02|323.62|326.02|323.62|326.13|323.73|326.02|323.62|0
1649926300000|2022-04-14 08:51:40|326.13|323.73|326.02|323.62|326.24|323.84|326.02|323.62|0
1649926310000|2022-04-14 08:51:50|326.24|323.84|325.8|323.4|326.24|323.84|325.8|323.4|0
1649926330000|2022-04-14 08:52:10|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1649926350000|2022-04-14 08:52:30|325.8|323.4|325.48|323.08|325.8|323.4|325.48|323.08|0
1649926360000|2022-04-14 08:52:40|325.14|322.74|325.36|322.96|325.36|322.96|325.14|322.74|0
1649926370000|2022-04-14 08:52:50|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1649926380000|2022-04-14 08:53:00|325.36|322.96|325.26|322.86|325.36|322.96|325.26|322.86|0
1649926390000|2022-04-14 08:53:10|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1649926400000|2022-04-14 08:53:20|325.48|323.08|325.7|323.3|325.7|323.3|325.48|323.08|0
1649926410000|2022-04-14 08:53:30|325.8|323.4|326.02|323.62|326.02|323.62|325.8|323.4|0
1649926420000|2022-04-14 08:53:40|326.13|323.73|326.24|323.84|326.24|323.84|326.13|323.73|0
1649926430000|2022-04-14 08:53:50|326.13|323.73|325.58|323.18|326.13|323.73|325.58|323.18|0
1649926440000|2022-04-14 08:54:00|325.7|323.3|325.8|323.4|325.8|323.4|325.7|323.3|0
1649926450000|2022-04-14 08:54:10|326.02|323.62|326.24|323.84|326.24|323.84|326.02|323.62|0
1649926460000|2022-04-14 08:54:20|326.13|323.73|326.02|323.62|326.13|323.73|326.02|323.62|0
1649926470000|2022-04-14 08:54:30|326.24|323.84|326.02|323.62|326.24|323.84|326.02|323.62|0
1649926480000|2022-04-14 08:54:40|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1649926490000|2022-04-14 08:54:50|326.13|323.73|325.36|322.96|326.13|323.73|325.36|322.96|0
1649926500000|2022-04-14 08:55:00|325.58|323.18|325.8|323.4|326.02|323.62|325.58|323.18|0
1649926510000|2022-04-14 08:55:10|325.69|323.29|325.8|323.4|325.8|323.4|325.69|323.29|0
1649926520000|2022-04-14 08:55:20|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1649926530000|2022-04-14 08:55:30|325.8|323.4|326.02|323.62|326.02|323.62|325.8|323.4|0
1649926540000|2022-04-14 08:55:40|326.13|323.73|326.02|323.62|326.24|323.84|326.02|323.62|0
1649926550000|2022-04-14 08:55:50|326.24|323.84|326.57|324.17|326.57|324.17|326.24|323.84|0
1649926560000|2022-04-14 08:56:00|326.68|324.28|326.13|323.73|326.68|324.28|326.13|323.73|0
1649926570000|2022-04-14 08:56:10|326.24|323.84|326.24|323.84|326.46|324.06|326.24|323.84|0
1649926580000|2022-04-14 08:56:20|326.02|323.62|325.91|323.51|326.02|323.62|325.91|323.51|0
1649926590000|2022-04-14 08:56:30|326.13|323.73|326.13|323.73|326.13|323.73|326.02|323.62|0
1649926600000|2022-04-14 08:56:40|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1649926610000|2022-04-14 08:56:50|325.91|323.51|325.91|323.51|325.91|323.51|325.91|323.51|0
1649926620000|2022-04-14 08:57:00|326.02|323.62|325.58|323.18|326.02|323.62|325.58|323.18|0
1649926630000|2022-04-14 08:57:10|325.47|323.07|325.47|323.07|325.47|323.07|325.47|323.07|0
1649926640000|2022-04-14 08:57:20|325.14|322.74|325.26|322.86|325.26|322.86|325.14|322.74|0
1649926650000|2022-04-14 08:57:30|325.14|322.74|325.36|322.96|325.36|322.96|325.14|322.74|0
1649926660000|2022-04-14 08:57:40|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1649926670000|2022-04-14 08:57:50|325.04|322.64|325.04|322.64|325.14|322.74|325.04|322.64|0
1649926680000|2022-04-14 08:58:00|325.14|322.74|325.58|323.18|325.58|323.18|325.14|322.74|0
1649926700000|2022-04-14 08:58:20|325.47|323.07|325.47|323.07|325.47|323.07|325.47|323.07|0
1649926710000|2022-04-14 08:58:30|325.36|322.96|325.36|322.96|325.36|322.96|325.25|322.85|0
1649926720000|2022-04-14 08:58:40|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1649926730000|2022-04-14 08:58:50|325.36|322.96|325.36|322.96|325.47|323.07|325.36|322.96|0
1649926740000|2022-04-14 08:59:00|325.25|322.85|325.25|322.85|325.25|322.85|325.25|322.85|0
1649926750000|2022-04-14 08:59:10|325.36|322.96|325.25|322.85|325.36|322.96|325.25|322.85|0
1649926760000|2022-04-14 08:59:20|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649926770000|2022-04-14 08:59:30|325.25|322.85|325.14|322.74|325.36|322.96|325.14|322.74|0
1649926780000|2022-04-14 08:59:40|324.92|322.52|325.04|322.64|325.04|322.64|324.92|322.52|0
1649926790000|2022-04-14 08:59:50|325.14|322.74|324.92|322.52|325.14|322.74|324.92|322.52|0
1649926800000|2022-04-14 09:00:00|325.14|322.74|325.36|322.96|325.36|322.96|325.14|322.74|0
1649926810000|2022-04-14 09:00:10|325.58|323.18|325.47|323.07|325.58|323.18|325.36|322.96|0
1649926820000|2022-04-14 09:00:20|325.58|323.18|325.14|322.74|325.58|323.18|325.14|322.74|0
1649926830000|2022-04-14 09:00:30|325.47|323.07|325.25|322.85|325.47|323.07|325.25|322.85|0
1649926840000|2022-04-14 09:00:40|325.36|322.96|325.25|322.85|325.36|322.96|325.25|322.85|0
1649926850000|2022-04-14 09:00:50|325.36|322.96|325.25|322.85|325.36|322.96|325.25|322.85|0
1649926860000|2022-04-14 09:01:00|325.14|322.74|325.03|322.63|325.14|322.74|325.03|322.63|0
1649926870000|2022-04-14 09:01:10|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649926880000|2022-04-14 09:01:20|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1649926890000|2022-04-14 09:01:30|324.85|322.45|324.95|322.55|325.17|322.77|324.85|322.45|0
1649926910000|2022-04-14 09:01:50|325.17|322.77|324.95|322.55|325.17|322.77|324.95|322.55|0
1649926920000|2022-04-14 09:02:00|325.06|322.66|324.95|322.55|325.06|322.66|324.85|322.45|0
1649926930000|2022-04-14 09:02:10|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1649926950000|2022-04-14 09:02:30|324.51|322.11|324.63|322.23|324.73|322.33|324.51|322.11|0
1649926960000|2022-04-14 09:02:40|324.73|322.33|324.85|322.45|324.95|322.55|324.73|322.33|0
1649926970000|2022-04-14 09:02:50|324.73|322.33|324.85|322.45|324.85|322.45|324.73|322.33|0
1649926980000|2022-04-14 09:03:00|324.95|322.55|324.73|322.33|324.95|322.55|324.73|322.33|0
1649927010000|2022-04-14 09:03:30|324.85|322.45|324.95|322.55|324.95|322.55|324.85|322.45|0
1649927020000|2022-04-14 09:03:40|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1649927030000|2022-04-14 09:03:50|324.85|322.45|324.95|322.55|324.95|322.55|324.73|322.33|0
1649927040000|2022-04-14 09:04:00|325.17|322.77|326.05|323.65|326.05|323.65|325.17|322.77|0
1649927050000|2022-04-14 09:04:10|325.94|323.54|326.05|323.65|326.05|323.65|325.83|323.43|0
1649927060000|2022-04-14 09:04:20|326.27|323.87|326.05|323.65|326.27|323.87|326.05|323.65|0
1649927070000|2022-04-14 09:04:30|326.27|323.87|326.16|323.76|326.27|323.87|326.16|323.76|0
1649927080000|2022-04-14 09:04:40|326.05|323.65|326.27|323.87|326.27|323.87|326.05|323.65|0
1649927100000|2022-04-14 09:05:00|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1649927110000|2022-04-14 09:05:10|327.37|324.97|326.49|324.09|327.37|324.97|326.49|324.09|0
1649927120000|2022-04-14 09:05:20|326.27|323.87|325.83|323.43|326.27|323.87|325.83|323.43|0
1649927130000|2022-04-14 09:05:30|325.39|322.99|324.84|322.44|325.39|322.99|324.84|322.44|0
1649927140000|2022-04-14 09:05:40|325.17|322.77|325.17|322.77|325.17|322.77|324.95|322.55|0
1649927150000|2022-04-14 09:05:50|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1649927160000|2022-04-14 09:06:00|325.61|323.21|325.17|322.77|325.61|323.21|325.17|322.77|0
1649927170000|2022-04-14 09:06:10|324.95|322.55|324.95|322.55|325.17|322.77|324.95|322.55|0
1649927180000|2022-04-14 09:06:20|324.73|322.33|324.73|322.33|324.73|322.33|324.63|322.23|0
1649927190000|2022-04-14 09:06:30|324.63|322.23|324.73|322.33|324.73|322.33|324.63|322.23|0
1649927200000|2022-04-14 09:06:40|324.51|322.11|324.73|322.33|324.73|322.33|324.51|322.11|0
1649927210000|2022-04-14 09:06:50|324.62|322.22|324.41|322.01|324.62|322.22|324.41|322.01|0
1649927220000|2022-04-14 09:07:00|324.51|322.11|325.17|322.77|325.17|322.77|324.51|322.11|0
1649927230000|2022-04-14 09:07:10|324.95|322.55|324.73|322.33|324.95|322.55|324.73|322.33|0
1649927240000|2022-04-14 09:07:20|324.51|322.11|324.95|322.55|324.95|322.55|324.51|322.11|0
1649927260000|2022-04-14 09:07:40|325.17|322.77|324.95|322.55|325.17|322.77|324.95|322.55|0
1649927290000|2022-04-14 09:08:10|324.73|322.33|324.73|322.33|324.73|322.33|324.62|322.22|0
1649927300000|2022-04-14 09:08:20|324.95|322.55|325.17|322.77|325.17|322.77|324.95|322.55|0
1649927310000|2022-04-14 09:08:30|325.39|322.99|325.72|323.32|325.72|323.32|325.39|322.99|0
1649927320000|2022-04-14 09:08:40|325.61|323.21|326.27|323.87|326.27|323.87|325.61|323.21|0
1649927330000|2022-04-14 09:08:50|326.49|324.09|326.7|324.3|326.7|324.3|326.49|324.09|0
1649927340000|2022-04-14 09:09:00|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1649927350000|2022-04-14 09:09:10|326.27|323.87|326.27|323.87|326.49|324.09|326.27|323.87|0
1649927360000|2022-04-14 09:09:20|326.16|323.76|326.27|323.87|326.27|323.87|326.05|323.65|0
1649927370000|2022-04-14 09:09:30|326.05|323.65|326.27|323.87|326.27|323.87|326.05|323.65|0
1649927380000|2022-04-14 09:09:40|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1649927390000|2022-04-14 09:09:50|326.38|323.98|326.05|323.65|326.38|323.98|326.05|323.65|0
1649927400000|2022-04-14 09:10:00|326.27|323.87|326.48|324.08|326.48|324.08|326.27|323.87|0
1649927410000|2022-04-14 09:10:10|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1649927420000|2022-04-14 09:10:20|326.82|324.42|326.7|324.3|326.82|324.42|326.7|324.3|0
1649927430000|2022-04-14 09:10:30|326.82|324.42|326.38|323.98|326.82|324.42|326.38|323.98|0
1649927440000|2022-04-14 09:10:40|326.48|324.08|326.7|324.3|327.04|324.64|326.48|324.08|0
1649927450000|2022-04-14 09:10:50|326.92|324.52|327.36|324.96|327.36|324.96|326.92|324.52|0
1649927460000|2022-04-14 09:11:00|327.14|324.74|327.48|325.08|327.48|325.08|327.14|324.74|0
1649927470000|2022-04-14 09:11:10|328.14|325.74|328.24|325.84|328.24|325.84|328.02|325.62|0
1649927480000|2022-04-14 09:11:20|328.02|325.62|328.24|325.84|328.46|326.06|328.02|325.62|0
1649927490000|2022-04-14 09:11:30|328.36|325.96|328.24|325.84|328.36|325.96|328.24|325.84|0
1649927500000|2022-04-14 09:11:40|327.8|325.4|327.8|325.4|327.8|325.4|327.8|325.4|0
1649927510000|2022-04-14 09:11:50|328.02|325.62|327.8|325.4|328.02|325.62|327.8|325.4|0
1649927520000|2022-04-14 09:12:00|328.02|325.62|327.92|325.52|328.02|325.62|327.92|325.52|0
1649927530000|2022-04-14 09:12:10|327.8|325.4|327.7|325.3|327.92|325.52|327.7|325.3|0
1649927540000|2022-04-14 09:12:20|327.36|324.96|327.7|325.3|327.7|325.3|327.36|324.96|0
1649927550000|2022-04-14 09:12:30|327.8|325.4|328.02|325.62|328.02|325.62|327.8|325.4|0
1649927560000|2022-04-14 09:12:40|327.8|325.4|327.36|324.96|327.8|325.4|327.36|324.96|0
1649927570000|2022-04-14 09:12:50|327.14|324.74|327.26|324.86|327.36|324.96|327.14|324.74|0
1649927580000|2022-04-14 09:13:00|327.36|324.96|327.26|324.86|327.36|324.96|327.26|324.86|0
1649927590000|2022-04-14 09:13:10|327.14|324.74|327.14|324.74|327.26|324.86|327.14|324.74|0
1649927600000|2022-04-14 09:13:20|327.04|324.64|327.04|324.64|327.14|324.74|327.04|324.64|0
1649927610000|2022-04-14 09:13:30|327.14|324.74|326.92|324.52|327.14|324.74|326.92|324.52|0
1649927620000|2022-04-14 09:13:40|326.82|324.42|326.6|324.2|326.82|324.42|326.6|324.2|0
1649927630000|2022-04-14 09:13:50|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1649927640000|2022-04-14 09:14:00|326.16|323.76|325.17|322.77|326.16|323.76|325.17|322.77|0
1649927650000|2022-04-14 09:14:10|325.06|322.66|324.95|322.55|325.06|322.66|324.95|322.55|0
1649927660000|2022-04-14 09:14:20|324.51|322.11|324.73|322.33|324.73|322.33|324.51|322.11|0
1649927670000|2022-04-14 09:14:30|324.95|322.55|325.61|323.21|325.61|323.21|324.95|322.55|0
1649927680000|2022-04-14 09:14:40|325.82|323.42|325.61|323.21|325.82|323.42|325.5|323.1|0
1649927690000|2022-04-14 09:14:50|325.72|323.32|326.04|323.64|326.04|323.64|325.72|323.32|0
1649927700000|2022-04-14 09:15:00|325.94|323.54|326.48|324.08|326.48|324.08|325.82|323.42|0
1649927710000|2022-04-14 09:15:10|326.7|324.3|326.26|323.86|326.7|324.3|326.26|323.86|0
1649927720000|2022-04-14 09:15:20|326.04|323.64|326.16|323.76|326.16|323.76|325.82|323.42|0
1649927730000|2022-04-14 09:15:30|326.48|324.08|326.48|324.08|326.48|324.08|326.38|323.98|0
1649927740000|2022-04-14 09:15:40|326.26|323.86|326.38|323.98|326.48|324.08|326.26|323.86|0
1649927750000|2022-04-14 09:15:50|326.48|324.08|326.04|323.64|326.48|324.08|326.04|323.64|0
1649927760000|2022-04-14 09:16:00|326.16|323.76|326.26|323.86|326.26|323.86|325.94|323.54|0
1649927770000|2022-04-14 09:16:10|326.48|324.08|326.48|324.08|326.6|324.2|326.48|324.08|0
1649927780000|2022-04-14 09:16:20|326.7|324.3|326.48|324.08|326.7|324.3|326.48|324.08|0
1649927790000|2022-04-14 09:16:30|326.38|323.98|326.16|323.76|326.48|324.08|326.16|323.76|0
1649927800000|2022-04-14 09:16:40|326.04|323.64|326.26|323.86|326.38|323.98|326.04|323.64|0
1649927810000|2022-04-14 09:16:50|326.16|323.76|325.6|323.2|326.16|323.76|325.6|323.2|0
1649927820000|2022-04-14 09:17:00|325.39|322.99|325.6|323.2|325.6|323.2|325.39|322.99|0
1649927830000|2022-04-14 09:17:10|325.82|323.42|325.72|323.32|325.82|323.42|325.72|323.32|0
1649927840000|2022-04-14 09:17:20|325.6|323.2|326.16|323.76|326.16|323.76|325.6|323.2|0
1649927850000|2022-04-14 09:17:30|325.82|323.42|325.72|323.32|325.82|323.42|325.72|323.32|0
1649927860000|2022-04-14 09:17:40|325.39|322.99|325.72|323.32|325.72|323.32|325.39|322.99|0
1649927870000|2022-04-14 09:17:50|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1649927880000|2022-04-14 09:18:00|325.5|323.1|325.94|323.54|325.94|323.54|325.5|323.1|0
1649927890000|2022-04-14 09:18:10|326.16|323.76|326.04|323.64|326.26|323.86|326.04|323.64|0
1649927900000|2022-04-14 09:18:20|325.82|323.42|325.82|323.42|325.94|323.54|325.82|323.42|0
1649927910000|2022-04-14 09:18:30|325.94|323.54|325.82|323.42|325.94|323.54|325.82|323.42|0
1649927920000|2022-04-14 09:18:40|325.5|323.1|325.6|323.2|325.6|323.2|325.5|323.1|0
1649927930000|2022-04-14 09:18:50|325.72|323.32|325.82|323.42|325.82|323.42|325.72|323.32|0
1649927940000|2022-04-14 09:19:00|325.72|323.32|326.04|323.64|326.04|323.64|325.72|323.32|0
1649927950000|2022-04-14 09:19:10|326.48|324.08|326.48|324.08|326.48|324.08|326.38|323.98|0
1649927960000|2022-04-14 09:19:20|326.6|324.2|326.92|324.52|326.92|324.52|326.6|324.2|0
1649927980000|2022-04-14 09:19:40|326.7|324.3|326.92|324.52|326.92|324.52|326.7|324.3|0
1649927990000|2022-04-14 09:19:50|326.82|324.42|326.7|324.3|326.82|324.42|326.7|324.3|0
1649928000000|2022-04-14 09:20:00|326.48|324.08|326.26|323.86|326.6|324.2|326.26|323.86|0
1649928010000|2022-04-14 09:20:10|326.16|323.76|326.04|323.64|326.16|323.76|326.04|323.64|0
1649928020000|2022-04-14 09:20:20|326.26|323.86|326.7|324.3|326.7|324.3|326.26|323.86|0
1649928030000|2022-04-14 09:20:30|326.6|324.2|326.7|324.3|326.7|324.3|326.6|324.2|0
1649928040000|2022-04-14 09:20:40|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1649928060000|2022-04-14 09:21:00|325.82|323.42|326.48|324.08|326.48|324.08|325.82|323.42|0
1649928070000|2022-04-14 09:21:10|326.26|323.86|326.38|323.98|326.38|323.98|326.26|323.86|0
1649928080000|2022-04-14 09:21:20|326.26|323.86|326.38|323.98|326.38|323.98|326.26|323.86|0
1649928090000|2022-04-14 09:21:30|326.48|324.08|326.04|323.64|326.48|324.08|326.04|323.64|0
1649928100000|2022-04-14 09:21:40|326.26|323.86|326.16|323.76|326.26|323.86|326.16|323.76|0
1649928110000|2022-04-14 09:21:50|326.26|323.86|326.26|323.86|326.26|323.86|326.04|323.64|0
1649928120000|2022-04-14 09:22:00|326.38|323.98|326.38|323.98|326.38|323.98|326.26|323.86|0
1649928130000|2022-04-14 09:22:10|326.26|323.86|326.16|323.76|326.26|323.86|326.16|323.76|0
1649928140000|2022-04-14 09:22:20|326.26|323.86|326.04|323.64|326.26|323.86|325.82|323.42|0
1649928150000|2022-04-14 09:22:30|325.82|323.42|326.04|323.64|326.04|323.64|325.82|323.42|0
1649928160000|2022-04-14 09:22:40|325.82|323.42|325.94|323.54|325.94|323.54|325.82|323.42|0
1649928170000|2022-04-14 09:22:50|325.82|323.42|326.04|323.64|326.04|323.64|325.82|323.42|0
1649928180000|2022-04-14 09:23:00|326.16|323.76|326.04|323.64|326.16|323.76|326.04|323.64|0
1649928190000|2022-04-14 09:23:10|325.6|323.2|325.94|323.54|325.94|323.54|325.6|323.2|0
1649928200000|2022-04-14 09:23:20|325.82|323.42|325.82|323.42|325.82|323.42|325.82|323.42|0
1649928220000|2022-04-14 09:23:40|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1649928230000|2022-04-14 09:23:50|325.6|323.2|325.06|322.66|325.6|323.2|325.06|322.66|0
1649928240000|2022-04-14 09:24:00|325.16|322.76|325.38|322.98|325.38|322.98|325.16|322.76|0
1649928250000|2022-04-14 09:24:10|325.5|323.1|325.38|322.98|325.5|323.1|325.38|322.98|0
1649928260000|2022-04-14 09:24:20|325.5|323.1|325.82|323.42|325.82|323.42|325.5|323.1|0
1649928270000|2022-04-14 09:24:30|326.04|323.64|325.94|323.54|326.04|323.64|325.94|323.54|0
1649928280000|2022-04-14 09:24:40|325.82|323.42|325.82|323.42|325.82|323.42|325.72|323.32|0
1649928290000|2022-04-14 09:24:50|325.6|323.2|325.72|323.32|325.82|323.42|325.6|323.2|0
1649928300000|2022-04-14 09:25:00|325.6|323.2|325.38|322.98|325.6|323.2|325.38|322.98|0
1649928310000|2022-04-14 09:25:10|325.5|323.1|325.6|323.2|325.6|323.2|325.38|322.98|0
1649928320000|2022-04-14 09:25:20|325.5|323.1|325.5|323.1|325.5|323.1|325.38|322.98|0
1649928330000|2022-04-14 09:25:30|325.6|323.2|325.94|323.54|325.94|323.54|325.6|323.2|0
1649928340000|2022-04-14 09:25:40|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1649928350000|2022-04-14 09:25:50|326.26|323.86|326.48|324.08|326.59|324.19|326.26|323.86|0
1649928360000|2022-04-14 09:26:00|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1649928370000|2022-04-14 09:26:10|326.04|323.64|326.26|323.86|326.26|323.86|326.04|323.64|0
1649928380000|2022-04-14 09:26:20|326.04|323.64|326.26|323.86|326.26|323.86|326.04|323.64|0
1649928390000|2022-04-14 09:26:30|326.38|323.98|326.26|323.86|326.38|323.98|326.26|323.86|0
1649928400000|2022-04-14 09:26:40|326.16|323.76|326.26|323.86|326.26|323.86|326.16|323.76|0
1649928410000|2022-04-14 09:26:50|326.37|323.97|326.04|323.64|326.37|323.97|326.04|323.64|0
1649928420000|2022-04-14 09:27:00|326.26|323.86|326.7|324.3|326.7|324.3|326.26|323.86|0
1649928430000|2022-04-14 09:27:10|326.48|324.08|326.7|324.3|326.7|324.3|326.48|324.08|0
1649928440000|2022-04-14 09:27:20|326.37|323.97|326.48|324.08|326.48|324.08|326.37|323.97|0
1649928450000|2022-04-14 09:27:30|326.26|323.86|326.48|324.08|326.48|324.08|326.26|323.86|0
1649928460000|2022-04-14 09:27:40|326.7|324.3|326.59|324.19|326.7|324.3|326.59|324.19|0
1649928470000|2022-04-14 09:27:50|326.48|324.08|326.37|323.97|326.48|324.08|326.37|323.97|0
1649928480000|2022-04-14 09:28:00|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1649928500000|2022-04-14 09:28:20|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1649928510000|2022-04-14 09:28:30|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1649928520000|2022-04-14 09:28:40|326.15|323.75|326.26|323.86|326.26|323.86|326.15|323.75|0
1649928530000|2022-04-14 09:28:50|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1649928540000|2022-04-14 09:29:00|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1649928550000|2022-04-14 09:29:10|325.82|323.42|325.94|323.54|325.94|323.54|325.82|323.42|0
1649928560000|2022-04-14 09:29:20|326.04|323.64|325.82|323.42|326.04|323.64|325.82|323.42|0
1649928570000|2022-04-14 09:29:30|325.94|323.54|326.04|323.64|326.04|323.64|325.94|323.54|0
1649928580000|2022-04-14 09:29:40|326.26|323.86|326.04|323.64|326.26|323.86|326.04|323.64|0
1649928590000|2022-04-14 09:29:50|326.26|323.86|325.82|323.42|326.26|323.86|325.6|323.2|0
1649928600000|2022-04-14 09:30:00|325.6|323.2|325.38|322.98|325.6|323.2|325.38|322.98|0
1649928610000|2022-04-14 09:30:10|325.5|323.1|326.04|323.64|326.04|323.64|325.5|323.1|0
1649928620000|2022-04-14 09:30:20|325.93|323.53|325.72|323.32|325.93|323.53|325.72|323.32|0
1649928630000|2022-04-14 09:30:30|325.82|323.42|325.38|322.98|325.82|323.42|325.38|322.98|0
1649928640000|2022-04-14 09:30:40|325.6|323.2|325.6|323.2|325.72|323.32|325.6|323.2|0
1649928650000|2022-04-14 09:30:50|325.5|323.1|325.6|323.2|325.6|323.2|325.5|323.1|0
1649928660000|2022-04-14 09:31:00|325.38|322.98|325.38|322.98|325.38|322.98|325.38|322.98|0
1649928670000|2022-04-14 09:31:10|325.16|322.76|325.6|323.2|325.6|323.2|325.16|322.76|0
1649928690000|2022-04-14 09:31:30|325.82|323.42|325.6|323.2|325.82|323.42|325.6|323.2|0
1649928700000|2022-04-14 09:31:40|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1649928710000|2022-04-14 09:31:50|325.38|322.98|325.71|323.31|325.71|323.31|325.38|322.98|0
1649928720000|2022-04-14 09:32:00|326.26|323.86|325.82|323.42|326.26|323.86|325.82|323.42|0
1649928730000|2022-04-14 09:32:10|325.71|323.31|325.71|323.31|325.82|323.42|325.71|323.31|0
1649928740000|2022-04-14 09:32:20|325.82|323.42|325.6|323.2|325.82|323.42|325.6|323.2|0
1649928760000|2022-04-14 09:32:40|325.5|323.1|325.38|322.98|325.5|323.1|325.38|322.98|0
1649928770000|2022-04-14 09:32:50|325.6|323.2|325.38|322.98|325.6|323.2|325.38|322.98|0
1649928780000|2022-04-14 09:33:00|325.6|323.2|325.38|322.98|325.6|323.2|325.38|322.98|0
1649928790000|2022-04-14 09:33:10|325.16|322.76|324.5|322.1|325.16|322.76|324.5|322.1|0
1649928800000|2022-04-14 09:33:20|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1649928810000|2022-04-14 09:33:30|324.5|322.1|324.28|321.88|324.5|322.1|324.28|321.88|0
1649928820000|2022-04-14 09:33:40|324.5|322.1|324.5|322.1|324.5|322.1|324.4|322|0
1649928830000|2022-04-14 09:33:50|324.72|322.32|324.94|322.54|324.94|322.54|324.72|322.32|0
1649928840000|2022-04-14 09:34:00|324.72|322.32|324.5|322.1|324.72|322.32|324.5|322.1|0
1649928860000|2022-04-14 09:34:20|324.28|321.88|324.28|321.88|324.4|322|324.28|321.88|0
1649928870000|2022-04-14 09:34:30|324.5|322.1|324.28|321.88|324.5|322.1|324.28|321.88|0
1649928880000|2022-04-14 09:34:40|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649928890000|2022-04-14 09:34:50|324.28|321.88|324.28|321.88|324.5|322.1|324.28|321.88|0
1649928900000|2022-04-14 09:35:00|324.4|322|324.4|322|324.4|322|324.4|322|0
1649928910000|2022-04-14 09:35:10|324.28|321.88|324.18|321.78|324.28|321.88|324.18|321.78|0
1649928920000|2022-04-14 09:35:20|324.06|321.66|323.85|321.45|324.18|321.78|323.85|321.45|0
1649928930000|2022-04-14 09:35:30|324.06|321.66|323.63|321.23|324.06|321.66|323.63|321.23|0
1649928940000|2022-04-14 09:35:40|323.85|321.45|323.63|321.23|323.85|321.45|323.63|321.23|0
1649928950000|2022-04-14 09:35:50|323.85|321.45|323.85|321.45|324.06|321.66|323.85|321.45|0
1649928960000|2022-04-14 09:36:00|323.63|321.23|323.85|321.45|323.85|321.45|323.63|321.23|0
1649928970000|2022-04-14 09:36:10|324.06|321.66|323.96|321.56|324.06|321.66|323.96|321.56|0
1649928980000|2022-04-14 09:36:20|323.85|321.45|323.63|321.23|323.85|321.45|323.63|321.23|0
1649928990000|2022-04-14 09:36:30|323.85|321.45|324.28|321.88|324.28|321.88|323.63|321.23|0
1649929000000|2022-04-14 09:36:40|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649929010000|2022-04-14 09:36:50|323.85|321.45|323.85|321.45|324.06|321.66|323.85|321.45|0
1649929020000|2022-04-14 09:37:00|324.06|321.66|324.28|321.88|324.28|321.88|324.06|321.66|0
1649929030000|2022-04-14 09:37:10|324.18|321.78|324.06|321.66|324.18|321.78|324.06|321.66|0
1649929040000|2022-04-14 09:37:20|324.18|321.78|324.06|321.66|324.28|321.88|324.06|321.66|0
1649929050000|2022-04-14 09:37:30|323.85|321.45|324.06|321.66|324.06|321.66|323.85|321.45|0
1649929060000|2022-04-14 09:37:40|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1649929080000|2022-04-14 09:38:00|324.4|322|324.5|322.1|324.5|322.1|324.4|322|0
1649929090000|2022-04-14 09:38:10|324.28|321.88|324.06|321.66|324.28|321.88|324.06|321.66|0
1649929110000|2022-04-14 09:38:30|323.84|321.44|324.06|321.66|324.06|321.66|323.84|321.44|0
1649929120000|2022-04-14 09:38:40|324.18|321.78|324.5|322.1|324.5|322.1|324.18|321.78|0
1649929130000|2022-04-14 09:38:50|324.4|322|324.5|322.1|324.5|322.1|324.4|322|0
1649929150000|2022-04-14 09:39:10|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1649929160000|2022-04-14 09:39:20|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649929170000|2022-04-14 09:39:30|323.84|321.44|324.06|321.66|324.06|321.66|323.84|321.44|0
1649929200000|2022-04-14 09:40:00|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1649929210000|2022-04-14 09:40:10|324.06|321.66|324.06|321.66|324.18|321.78|324.06|321.66|0
1649929220000|2022-04-14 09:40:20|323.96|321.56|324.06|321.66|324.06|321.66|323.96|321.56|0
1649929240000|2022-04-14 09:40:40|323.84|321.44|323.63|321.23|323.84|321.44|323.63|321.23|0
1649929270000|2022-04-14 09:41:10|323.84|321.44|323.74|321.34|323.84|321.44|323.74|321.34|0
1649929280000|2022-04-14 09:41:20|323.62|321.22|324.06|321.66|324.06|321.66|323.62|321.22|0
1649929290000|2022-04-14 09:41:30|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1649929300000|2022-04-14 09:41:40|323.84|321.44|324.28|321.88|324.5|322.1|323.84|321.44|0
1649929310000|2022-04-14 09:41:50|324.06|321.66|324.28|321.88|324.28|321.88|324.06|321.66|0
1649929320000|2022-04-14 09:42:00|324.5|322.1|324.28|321.88|324.5|322.1|324.28|321.88|0
1649929330000|2022-04-14 09:42:10|324.72|322.32|324.5|322.1|324.72|322.32|324.5|322.1|0
1649929340000|2022-04-14 09:42:20|324.28|321.88|324.28|321.88|324.5|322.1|324.28|321.88|0
1649929350000|2022-04-14 09:42:30|324.18|321.78|324.28|321.88|324.28|321.88|324.18|321.78|0
1649929360000|2022-04-14 09:42:40|324.18|321.78|324.28|321.88|324.28|321.88|324.18|321.78|0
1649929380000|2022-04-14 09:43:00|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1649929390000|2022-04-14 09:43:10|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649929400000|2022-04-14 09:43:20|323.96|321.56|324.18|321.78|324.18|321.78|323.96|321.56|0
1649929410000|2022-04-14 09:43:30|324.28|321.88|324.18|321.78|324.28|321.88|324.18|321.78|0
1649929420000|2022-04-14 09:43:40|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649929440000|2022-04-14 09:44:00|323.84|321.44|323.84|321.44|324.06|321.66|323.84|321.44|0
1649929450000|2022-04-14 09:44:10|323.96|321.56|323.62|321.22|323.96|321.56|323.62|321.22|0
1649929460000|2022-04-14 09:44:20|323.74|321.34|323.74|321.34|323.74|321.34|323.74|321.34|0
1649929470000|2022-04-14 09:44:30|323.84|321.44|324.06|321.66|324.06|321.66|323.84|321.44|0
1649929480000|2022-04-14 09:44:40|323.84|321.44|324.28|321.88|324.28|321.88|323.84|321.44|0
1649929490000|2022-04-14 09:44:50|324.5|322.1|324.28|321.88|324.5|322.1|324.06|321.66|0
1649929500000|2022-04-14 09:45:00|324.4|322|324.4|322|324.4|322|324.4|322|0
1649929510000|2022-04-14 09:45:10|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1649929530000|2022-04-14 09:45:30|324.4|322|324.61|322.21|324.61|322.21|324.4|322|0
1649929540000|2022-04-14 09:45:40|324.5|322.1|324.28|321.88|324.5|322.1|324.28|321.88|0
1649929560000|2022-04-14 09:46:00|324.72|322.32|324.5|322.1|324.72|322.32|324.5|322.1|0
1649929570000|2022-04-14 09:46:10|324.61|322.21|324.28|321.88|324.61|322.21|324.28|321.88|0
1649929580000|2022-04-14 09:46:20|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649929590000|2022-04-14 09:46:30|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1649929600000|2022-04-14 09:46:40|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649929620000|2022-04-14 09:47:00|323.84|321.44|323.84|321.44|324.06|321.66|323.84|321.44|0
1649929660000|2022-04-14 09:47:40|323.96|321.56|323.84|321.44|323.96|321.56|323.84|321.44|0
1649929670000|2022-04-14 09:47:50|323.96|321.56|324.06|321.66|324.06|321.66|323.84|321.44|0
1649929680000|2022-04-14 09:48:00|323.96|321.56|324.28|321.88|324.28|321.88|323.96|321.56|0
1649929690000|2022-04-14 09:48:10|324.18|321.78|324.28|321.88|324.28|321.88|324.18|321.78|0
1649929710000|2022-04-14 09:48:30|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649929720000|2022-04-14 09:48:40|324.18|321.78|324.28|321.88|324.28|321.88|324.18|321.78|0
1649929730000|2022-04-14 09:48:50|324.72|322.32|324.72|322.32|324.72|322.32|324.72|322.32|0
1649929740000|2022-04-14 09:49:00|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1649929750000|2022-04-14 09:49:10|324.39|321.99|324.28|321.88|324.39|321.99|324.28|321.88|0
1649929760000|2022-04-14 09:49:20|324.5|322.1|324.28|321.88|324.5|322.1|324.28|321.88|0
1649929780000|2022-04-14 09:49:40|324.06|321.66|324.28|321.88|324.28|321.88|324.06|321.66|0
1649929790000|2022-04-14 09:49:50|324.06|321.66|324.17|321.77|324.17|321.77|324.06|321.66|0
1649929800000|2022-04-14 09:50:00|324.28|321.88|326.25|323.85|326.25|323.85|324.28|321.88|0
1649929810000|2022-04-14 09:50:10|324.83|322.43|326.03|323.63|326.03|323.63|324.72|322.32|0
1649929820000|2022-04-14 09:50:20|326.25|323.85|328.67|326.27|329.33|326.93|326.25|323.85|0
1649929830000|2022-04-14 09:50:30|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1649929840000|2022-04-14 09:50:40|328.01|325.61|328.59|325.71|328.69|325.95|328.01|325.61|0
1649929850000|2022-04-14 09:50:50|328.47|325.59|327.37|324.49|328.47|325.59|327.37|324.49|0
1649929860000|2022-04-14 09:51:00|327.27|324.39|328.47|325.59|328.47|325.59|327.27|324.39|0
1649929870000|2022-04-14 09:51:10|328.25|325.37|327.15|324.27|328.25|325.37|327.15|324.27|0
1649929880000|2022-04-14 09:51:20|327.37|324.49|328.15|325.27|328.15|325.27|327.37|324.49|0
1649929890000|2022-04-14 09:51:30|328.47|325.59|327.81|324.93|328.47|325.59|327.59|324.71|0
1649929900000|2022-04-14 09:51:40|327.71|324.83|327.37|324.49|327.71|324.83|327.37|324.49|0
1649929910000|2022-04-14 09:51:50|327.59|324.71|327.37|324.49|327.59|324.71|327.37|324.49|0
1649929920000|2022-04-14 09:52:00|326.93|324.05|328.03|325.15|328.03|325.15|326.71|323.83|0
1649929930000|2022-04-14 09:52:10|327.81|324.93|327.37|324.49|327.81|324.93|327.27|324.39|0
1649929940000|2022-04-14 09:52:20|327.15|324.27|327.15|324.27|327.15|324.27|327.15|324.27|0
1649929950000|2022-04-14 09:52:30|327.27|324.39|327.27|324.39|327.27|324.39|327.15|324.27|0
1649929960000|2022-04-14 09:52:40|327.15|324.27|327.15|324.27|327.15|324.27|327.15|324.27|0
1649929970000|2022-04-14 09:52:50|326.93|324.05|326.49|323.61|326.93|324.05|326.49|323.61|0
1649929980000|2022-04-14 09:53:00|326.61|323.73|325.18|322.3|326.61|323.73|325.18|322.3|0
1649929990000|2022-04-14 09:53:10|325.4|322.52|325.4|322.52|325.4|322.52|325.18|322.3|0
1649930000000|2022-04-14 09:53:20|325.18|322.3|325.62|322.74|325.83|322.95|325.18|322.3|0
1649930010000|2022-04-14 09:53:30|325.4|322.52|325.83|322.95|325.83|322.95|325.4|322.52|0
1649930020000|2022-04-14 09:53:40|325.62|322.74|325.83|322.95|325.83|322.95|325.62|322.74|0
1649930030000|2022-04-14 09:53:50|326.05|323.17|326.05|323.17|326.05|323.17|326.05|323.17|0
1649930040000|2022-04-14 09:54:00|325.95|323.07|325.62|322.74|325.95|323.07|325.62|322.74|0
1649930050000|2022-04-14 09:54:10|325.4|322.52|325.4|322.52|325.4|322.52|325.4|322.52|0
1649930060000|2022-04-14 09:54:20|325.83|322.95|325.81|323.41|326.05|323.41|325.81|322.95|0
1649930070000|2022-04-14 09:54:30|325.38|322.98|325.38|322.98|325.38|322.98|325.38|322.98|0
1649930080000|2022-04-14 09:54:40|325.49|323.09|325.37|322.97|325.59|323.19|325.37|322.97|0
1649930090000|2022-04-14 09:54:50|324.94|322.54|325.16|322.76|325.16|322.76|324.94|322.54|0
1649930100000|2022-04-14 09:55:00|324.94|322.54|324.72|322.32|324.94|322.54|324.72|322.32|0
1649930110000|2022-04-14 09:55:10|324.5|322.1|325.16|322.76|325.16|322.76|324.5|322.1|0
1649930120000|2022-04-14 09:55:20|324.28|321.88|324.28|321.88|324.28|321.88|324.06|321.66|0
1649930130000|2022-04-14 09:55:30|324.06|321.66|323.95|321.55|324.06|321.66|323.95|321.55|0
1649930140000|2022-04-14 09:55:40|323.62|321.22|323.84|321.44|323.84|321.44|323.62|321.22|0
1649930150000|2022-04-14 09:55:50|323.62|321.22|323.62|321.22|323.62|321.22|323.4|321|0
1649930160000|2022-04-14 09:56:00|324.06|321.66|324.06|321.66|324.06|321.66|323.84|321.44|0
1649930170000|2022-04-14 09:56:10|323.84|321.44|324.06|321.66|324.06|321.66|323.84|321.44|0
1649930180000|2022-04-14 09:56:20|323.84|321.44|324.06|321.66|324.06|321.66|323.84|321.44|0
1649930190000|2022-04-14 09:56:30|323.95|321.55|323.84|321.44|323.95|321.55|323.84|321.44|0
1649930210000|2022-04-14 09:56:50|324.06|321.66|323.95|321.55|324.06|321.66|323.84|321.44|0
1649930220000|2022-04-14 09:57:00|323.84|321.44|323.62|321.22|324.06|321.66|323.62|321.22|0
1649930230000|2022-04-14 09:57:10|323.84|321.44|323.62|321.22|323.84|321.44|323.62|321.22|0
1649930240000|2022-04-14 09:57:20|323.4|321|323.4|321|323.62|321.22|323.4|321|0
1649930250000|2022-04-14 09:57:30|324.06|321.66|324.5|322.1|324.5|322.1|324.06|321.66|0
1649930260000|2022-04-14 09:57:40|324.39|321.99|324.5|322.1|324.5|322.1|324.28|321.88|0
1649930270000|2022-04-14 09:57:50|324.72|322.32|324.72|322.32|324.72|322.32|324.72|322.32|0
1649930280000|2022-04-14 09:58:00|324.28|321.88|324.06|321.66|324.28|321.88|324.06|321.66|0
1649930290000|2022-04-14 09:58:10|323.95|321.55|324.06|321.66|324.06|321.66|323.95|321.55|0
1649930300000|2022-04-14 09:58:20|324.28|321.88|324.5|322.1|324.5|322.1|324.28|321.88|0
1649930310000|2022-04-14 09:58:30|324.39|321.99|324.5|322.1|324.5|322.1|324.39|321.99|0
1649930340000|2022-04-14 09:59:00|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1649930350000|2022-04-14 09:59:10|324.06|321.66|324.17|321.77|324.17|321.77|324.06|321.66|0
1649930360000|2022-04-14 09:59:20|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649930370000|2022-04-14 09:59:30|324.17|321.77|324.28|321.88|324.28|321.88|323.84|321.44|0
1649930390000|2022-04-14 09:59:50|324.06|321.66|323.84|321.44|324.06|321.66|323.84|321.44|0
1649930400000|2022-04-14 10:00:00|324.06|321.66|324.28|321.88|324.28|321.88|324.06|321.66|0
1649930410000|2022-04-14 10:00:10|324.39|321.99|324.5|322.1|324.5|322.1|324.39|321.99|0
1649930420000|2022-04-14 10:00:20|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1649930440000|2022-04-14 10:00:40|323.84|321.44|323.4|321|323.84|321.44|323.4|321|0
1649930450000|2022-04-14 10:00:50|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1649930460000|2022-04-14 10:01:00|323.4|321|323.84|321.44|323.95|321.55|323.4|321|0
1649930480000|2022-04-14 10:01:20|324.06|321.66|323.84|321.44|324.28|321.88|323.84|321.44|0
1649930490000|2022-04-14 10:01:30|323.95|321.55|324.06|321.66|324.06|321.66|323.84|321.44|0
1649930500000|2022-04-14 10:01:40|323.84|321.44|323.95|321.55|323.95|321.55|323.84|321.44|0
1649930510000|2022-04-14 10:01:50|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1649930530000|2022-04-14 10:02:10|323.95|321.55|324.28|321.88|324.28|321.88|323.95|321.55|0
1649930540000|2022-04-14 10:02:20|324.06|321.66|323.84|321.44|324.06|321.66|323.84|321.44|0
1649930550000|2022-04-14 10:02:30|323.4|321|323.4|321|323.4|321|323.4|321|0
1649930560000|2022-04-14 10:02:40|323.08|320.68|322.74|320.34|323.18|320.78|322.74|320.34|0
1649930570000|2022-04-14 10:02:50|322.96|320.56|323.18|320.78|323.18|320.78|322.96|320.56|0
1649930580000|2022-04-14 10:03:00|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1649930590000|2022-04-14 10:03:10|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1649930600000|2022-04-14 10:03:20|322.96|320.56|322.31|319.91|322.96|320.56|322.31|319.91|0
1649930610000|2022-04-14 10:03:30|322.09|319.69|322.52|320.12|322.52|320.12|322.09|319.69|0
1649930620000|2022-04-14 10:03:40|322.42|320.02|322.86|320.46|322.86|320.46|322.42|320.02|0
1649930630000|2022-04-14 10:03:50|322.96|320.56|322.52|320.12|322.96|320.56|322.52|320.12|0
1649930640000|2022-04-14 10:04:00|322.64|320.24|322.74|320.34|322.74|320.34|322.64|320.24|0
1649930660000|2022-04-14 10:04:20|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1649930670000|2022-04-14 10:04:30|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1649930680000|2022-04-14 10:04:40|322.52|320.12|322.09|319.69|322.52|320.12|322.09|319.69|0
1649930690000|2022-04-14 10:04:50|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1649930700000|2022-04-14 10:05:00|322.09|319.69|322.09|319.69|322.09|319.69|322.09|319.69|0
1649930710000|2022-04-14 10:05:10|322.2|319.8|322.31|319.91|322.31|319.91|322.2|319.8|0
1649930720000|2022-04-14 10:05:20|322.52|320.12|322.74|320.34|322.74|320.34|322.52|320.12|0
1649930730000|2022-04-14 10:05:30|322.64|320.24|322.52|320.12|322.64|320.24|322.52|320.12|0
1649930740000|2022-04-14 10:05:40|322.64|320.24|322.52|320.12|322.64|320.24|322.52|320.12|0
1649930750000|2022-04-14 10:05:50|322.74|320.34|323.18|320.78|323.18|320.78|322.74|320.34|0
1649930760000|2022-04-14 10:06:00|323.4|321|323.4|321|323.4|321|323.4|321|0
1649930770000|2022-04-14 10:06:10|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1649930780000|2022-04-14 10:06:20|323.4|321|323.4|321|323.4|321|323.4|321|0
1649930810000|2022-04-14 10:06:50|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1649930820000|2022-04-14 10:07:00|323.4|321|323.4|321|323.4|321|323.4|321|0
1649930830000|2022-04-14 10:07:10|323.18|320.78|322.74|320.34|323.18|320.78|322.74|320.34|0
1649930840000|2022-04-14 10:07:20|322.96|320.56|322.74|320.34|322.96|320.56|322.74|320.34|0
1649930850000|2022-04-14 10:07:30|322.52|320.12|322.74|320.34|322.86|320.46|322.52|320.12|0
1649930860000|2022-04-14 10:07:40|322.52|320.12|322.64|320.24|322.74|320.34|322.52|320.12|0
1649930870000|2022-04-14 10:07:50|322.3|319.9|322.52|320.12|322.52|320.12|322.09|319.69|0
1649930880000|2022-04-14 10:08:00|322.42|320.02|322.52|320.12|322.52|320.12|322.42|320.02|0
1649930890000|2022-04-14 10:08:10|322.3|319.9|322.3|319.9|322.3|319.9|322.09|319.69|0
1649930900000|2022-04-14 10:08:20|322.42|320.02|322.3|319.9|322.52|320.12|322.3|319.9|0
1649930910000|2022-04-14 10:08:30|322.42|320.02|322.3|319.9|322.42|320.02|322.3|319.9|0
1649930920000|2022-04-14 10:08:40|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1649930930000|2022-04-14 10:08:50|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649930950000|2022-04-14 10:09:10|322.64|320.24|322.74|320.34|322.74|320.34|322.64|320.24|0
1649930960000|2022-04-14 10:09:20|322.52|320.12|322.64|320.24|322.64|320.24|322.52|320.12|0
1649930970000|2022-04-14 10:09:30|322.74|320.34|322.52|320.12|322.74|320.34|322.52|320.12|0
1649930980000|2022-04-14 10:09:40|322.74|320.34|322.52|320.12|322.74|320.34|322.52|320.12|0
1649930990000|2022-04-14 10:09:50|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649931000000|2022-04-14 10:10:00|322.86|320.46|322.96|320.56|322.96|320.56|322.86|320.46|0
1649931010000|2022-04-14 10:10:10|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649931020000|2022-04-14 10:10:20|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1649931030000|2022-04-14 10:10:30|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649931040000|2022-04-14 10:10:40|322.96|320.56|322.74|320.34|322.96|320.56|322.74|320.34|0
1649931050000|2022-04-14 10:10:50|322.52|320.12|322.74|320.34|322.74|320.34|322.52|320.12|0
1649931060000|2022-04-14 10:11:00|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1649931070000|2022-04-14 10:11:10|323.18|320.78|322.96|320.56|323.18|320.78|322.96|320.56|0
1649931100000|2022-04-14 10:11:40|322.85|320.45|322.85|320.45|322.85|320.45|322.85|320.45|0
1649931110000|2022-04-14 10:11:50|322.42|320.02|322.52|320.12|322.52|320.12|322.08|319.68|0
1649931120000|2022-04-14 10:12:00|322.3|319.9|322.52|320.12|322.52|320.12|322.3|319.9|0
1649931130000|2022-04-14 10:12:10|322.42|320.02|322.52|320.12|322.52|320.12|322.3|319.9|0
1649931140000|2022-04-14 10:12:20|323.18|320.78|323.84|321.44|323.84|321.44|323.18|320.78|0
1649931150000|2022-04-14 10:12:30|323.95|321.55|323.62|321.22|323.95|321.55|323.4|321|0
1649931160000|2022-04-14 10:12:40|323.4|321|323.84|321.44|323.84|321.44|323.4|321|0
1649931170000|2022-04-14 10:12:50|323.18|320.78|323.4|321|323.4|321|323.18|320.78|0
1649931180000|2022-04-14 10:13:00|323.18|320.78|323.18|320.78|323.18|320.78|322.96|320.56|0
1649931190000|2022-04-14 10:13:10|323.29|320.89|323.18|320.78|323.29|320.89|323.18|320.78|0
1649931200000|2022-04-14 10:13:20|323.4|321|323.4|321|323.4|321|323.4|321|0
1649931210000|2022-04-14 10:13:30|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1649931220000|2022-04-14 10:13:40|323.84|321.44|323.83|321.43|323.84|321.44|323.73|321.33|0
1649931240000|2022-04-14 10:14:00|324.05|321.65|324.27|321.87|324.27|321.87|324.05|321.65|0
1649931250000|2022-04-14 10:14:10|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649931260000|2022-04-14 10:14:20|324.83|322.43|324.49|322.09|324.83|322.43|324.49|322.09|0
1649931270000|2022-04-14 10:14:30|324.39|321.99|324.49|322.09|324.49|322.09|324.39|321.99|0
1649931280000|2022-04-14 10:14:40|324.27|321.87|324.27|321.87|324.49|322.09|324.27|321.87|0
1649931290000|2022-04-14 10:14:50|324.05|321.65|324.05|321.65|324.05|321.65|324.05|321.65|0
1649931300000|2022-04-14 10:15:00|323.83|321.43|324.05|321.65|324.05|321.65|323.83|321.43|0
1649931320000|2022-04-14 10:15:20|323.62|321.22|323.4|321|323.62|321.22|323.4|321|0
1649931330000|2022-04-14 10:15:30|323.18|320.78|322.96|320.56|323.18|320.78|322.96|320.56|0
1649931340000|2022-04-14 10:15:40|323.07|320.67|323.51|321.11|323.51|321.11|323.07|320.67|0
1649931350000|2022-04-14 10:15:50|323.73|321.33|323.83|321.43|323.83|321.43|323.73|321.33|0
1649931370000|2022-04-14 10:16:10|324.05|321.65|323.83|321.43|324.05|321.65|323.83|321.43|0
1649931390000|2022-04-14 10:16:30|324.05|321.65|324.27|321.87|324.27|321.87|324.05|321.65|0
1649931400000|2022-04-14 10:16:40|324.05|321.65|324.27|321.87|324.27|321.87|324.05|321.65|0
1649931410000|2022-04-14 10:16:50|324.05|321.65|324.05|321.65|324.05|321.65|324.05|321.65|0
1649931420000|2022-04-14 10:17:00|324.27|321.87|324.05|321.65|324.27|321.87|323.83|321.43|0
1649931430000|2022-04-14 10:17:10|324.17|321.77|324.17|321.77|324.17|321.77|324.17|321.77|0
1649931440000|2022-04-14 10:17:20|324.27|321.87|324.05|321.65|324.27|321.87|324.05|321.65|0
1649931450000|2022-04-14 10:17:30|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1649931460000|2022-04-14 10:17:40|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1649931470000|2022-04-14 10:17:50|324.27|321.87|324.49|322.09|324.49|322.09|324.17|321.77|0
1649931490000|2022-04-14 10:18:10|324.71|322.31|324.93|322.53|324.93|322.53|324.71|322.31|0
1649931500000|2022-04-14 10:18:20|325.15|322.75|325.04|322.64|325.37|322.97|325.04|322.64|0
1649931510000|2022-04-14 10:18:30|324.71|322.31|324.49|322.09|324.71|322.31|324.27|321.87|0
1649931520000|2022-04-14 10:18:40|324.71|322.31|324.49|322.09|324.71|322.31|324.49|322.09|0
1649931530000|2022-04-14 10:18:50|324.27|321.87|324.49|322.09|324.49|322.09|324.27|321.87|0
1649931540000|2022-04-14 10:19:00|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649931550000|2022-04-14 10:19:10|324.93|322.53|324.71|322.31|324.93|322.53|324.71|322.31|0
1649931560000|2022-04-14 10:19:20|324.49|322.09|324.71|322.31|324.71|322.31|324.49|322.09|0
1649931570000|2022-04-14 10:19:30|324.49|322.09|324.71|322.31|324.71|322.31|324.49|322.09|0
1649931580000|2022-04-14 10:19:40|324.6|322.2|324.93|322.53|324.93|322.53|324.6|322.2|0
1649931590000|2022-04-14 10:19:50|324.82|322.42|324.71|322.31|324.82|322.42|324.49|322.09|0
1649931600000|2022-04-14 10:20:00|324.82|322.42|324.93|322.53|324.93|322.53|324.71|322.31|0
1649931610000|2022-04-14 10:20:10|324.71|322.31|324.93|322.53|324.93|322.53|324.71|322.31|0
1649931630000|2022-04-14 10:20:30|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1649931640000|2022-04-14 10:20:40|325.37|322.97|324.71|322.31|325.37|322.97|324.71|322.31|0
1649931650000|2022-04-14 10:20:50|324.6|322.2|324.49|322.09|324.6|322.2|324.49|322.09|0
1649931660000|2022-04-14 10:21:00|324.27|321.87|324.05|321.65|324.27|321.87|323.73|321.33|0
1649931670000|2022-04-14 10:21:10|324.27|321.87|324.49|322.09|324.49|322.09|324.27|321.87|0
1649931680000|2022-04-14 10:21:20|324.27|321.87|324.27|321.87|324.39|321.99|324.27|321.87|0
1649931700000|2022-04-14 10:21:40|324.05|321.65|323.95|321.55|324.05|321.65|323.95|321.55|0
1649931710000|2022-04-14 10:21:50|324.05|321.65|324.05|321.65|324.05|321.65|323.83|321.43|0
1649931720000|2022-04-14 10:22:00|323.83|321.43|323.61|321.21|323.83|321.43|323.61|321.21|0
1649931730000|2022-04-14 10:22:10|323.83|321.43|323.61|321.21|323.83|321.43|323.61|321.21|0
1649931740000|2022-04-14 10:22:20|323.51|321.11|323.95|321.55|323.95|321.55|323.51|321.11|0
1649931750000|2022-04-14 10:22:30|323.83|321.43|323.61|321.21|323.83|321.43|323.61|321.21|0
1649931770000|2022-04-14 10:22:50|323.73|321.33|323.83|321.43|323.83|321.43|323.73|321.33|0
1649931780000|2022-04-14 10:23:00|323.61|321.21|324.49|322.09|324.49|322.09|323.61|321.21|0
1649931790000|2022-04-14 10:23:10|324.71|322.31|324.93|322.53|325.15|322.75|324.71|322.31|0
1649931800000|2022-04-14 10:23:20|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1649931810000|2022-04-14 10:23:30|324.93|322.53|324.71|322.31|324.93|322.53|324.71|322.31|0
1649931820000|2022-04-14 10:23:40|324.93|322.53|324.49|322.09|324.93|322.53|324.49|322.09|0
1649931830000|2022-04-14 10:23:50|324.71|322.31|324.71|322.31|324.71|322.31|324.49|322.09|0
1649931840000|2022-04-14 10:24:00|324.93|322.53|324.71|322.31|324.93|322.53|324.71|322.31|0
1649931870000|2022-04-14 10:24:30|324.49|322.09|324.71|322.31|324.71|322.31|324.27|321.87|0
1649931880000|2022-04-14 10:24:40|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1649931890000|2022-04-14 10:24:50|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649931900000|2022-04-14 10:25:00|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1649931910000|2022-04-14 10:25:10|324.27|321.87|324.49|322.09|324.49|322.09|324.05|321.65|0
1649931920000|2022-04-14 10:25:20|324.27|321.87|324.71|322.31|324.71|322.31|324.27|321.87|0
1649931930000|2022-04-14 10:25:30|324.93|322.53|324.93|322.53|325.15|322.75|324.93|322.53|0
1649931940000|2022-04-14 10:25:40|324.82|322.42|324.82|322.42|324.93|322.53|324.71|322.31|0
1649931950000|2022-04-14 10:25:50|324.71|322.31|324.71|322.31|324.82|322.42|324.71|322.31|0
1649931960000|2022-04-14 10:26:00|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1649931970000|2022-04-14 10:26:10|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649931980000|2022-04-14 10:26:20|324.49|322.09|324.71|322.31|324.71|322.31|324.49|322.09|0
1649931990000|2022-04-14 10:26:30|324.49|322.09|324.71|322.31|324.71|322.31|324.49|322.09|0
1649932000000|2022-04-14 10:26:40|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1649932010000|2022-04-14 10:26:50|324.71|322.31|324.71|322.31|324.71|322.31|324.49|322.09|0
1649932020000|2022-04-14 10:27:00|324.49|322.09|324.71|322.31|324.71|322.31|324.49|322.09|0
1649932030000|2022-04-14 10:27:10|324.49|322.09|324.71|322.31|324.71|322.31|324.49|322.09|0
1649932040000|2022-04-14 10:27:20|324.93|322.53|325.04|322.64|325.04|322.64|324.93|322.53|0
1649932050000|2022-04-14 10:27:30|324.93|322.53|325.15|322.75|325.15|322.75|324.93|322.53|0
1649932060000|2022-04-14 10:27:40|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1649932070000|2022-04-14 10:27:50|325.15|322.75|325.04|322.64|325.15|322.75|325.04|322.64|0
1649932080000|2022-04-14 10:28:00|325.15|322.75|325.8|323.4|325.8|323.4|325.15|322.75|0
1649932090000|2022-04-14 10:28:10|325.37|322.97|325.59|323.19|325.8|323.4|325.37|322.97|0
1649932110000|2022-04-14 10:28:30|325.7|323.3|325.7|323.3|325.7|323.3|325.7|323.3|0
1649932120000|2022-04-14 10:28:40|325.59|323.19|325.59|323.19|325.59|323.19|325.37|322.97|0
1649932130000|2022-04-14 10:28:50|325.37|322.97|324.93|322.53|325.37|322.97|324.93|322.53|0
1649932140000|2022-04-14 10:29:00|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1649932150000|2022-04-14 10:29:10|324.93|322.53|325.04|322.64|325.04|322.64|324.93|322.53|0
1649932160000|2022-04-14 10:29:20|325.15|322.75|325.26|322.86|325.26|322.86|325.15|322.75|0
1649932170000|2022-04-14 10:29:30|325.37|322.97|325.26|322.86|325.37|322.97|325.15|322.75|0
1649932180000|2022-04-14 10:29:40|325.15|322.75|325.15|322.75|325.37|322.97|325.15|322.75|0
1649932190000|2022-04-14 10:29:50|324.93|322.53|325.15|322.75|325.15|322.75|324.93|322.53|0
1649932200000|2022-04-14 10:30:00|324.71|322.31|324.49|322.09|324.71|322.31|324.49|322.09|0
1649932220000|2022-04-14 10:30:20|324.71|322.31|324.82|322.42|324.93|322.53|324.71|322.31|0
1649932230000|2022-04-14 10:30:30|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649932240000|2022-04-14 10:30:40|324.93|322.53|325.15|322.75|325.15|322.75|324.93|322.53|0
1649932250000|2022-04-14 10:30:50|325.37|322.97|325.15|322.75|325.37|322.97|325.15|322.75|0
1649932260000|2022-04-14 10:31:00|325.26|322.86|325.15|322.75|325.36|322.96|325.15|322.75|0
1649932290000|2022-04-14 10:31:30|325.36|322.96|325.58|323.18|325.58|323.18|325.15|322.75|0
1649932300000|2022-04-14 10:31:40|325.36|322.96|325.58|323.18|325.58|323.18|325.36|322.96|0
1649932310000|2022-04-14 10:31:50|325.8|323.4|325.8|323.4|325.8|323.4|325.8|323.4|0
1649932320000|2022-04-14 10:32:00|325.7|323.3|326.24|323.84|326.24|323.84|325.7|323.3|0
1649932330000|2022-04-14 10:32:10|326.46|324.06|326.24|323.84|326.46|324.06|326.24|323.84|0
1649932350000|2022-04-14 10:32:30|326.02|323.62|326.02|323.62|326.24|323.84|326.02|323.62|0
1649932360000|2022-04-14 10:32:40|326.24|323.84|326.02|323.62|326.24|323.84|326.02|323.62|0
1649932370000|2022-04-14 10:32:50|326.24|323.84|326.36|323.96|326.36|323.96|326.24|323.84|0
1649932380000|2022-04-14 10:33:00|326.24|323.84|326.14|323.74|326.36|323.96|326.14|323.74|0
1649932390000|2022-04-14 10:33:10|326.02|323.62|326.46|324.06|326.46|324.06|326.02|323.62|0
1649932410000|2022-04-14 10:33:30|326.58|324.18|327.02|324.62|327.02|324.62|326.46|324.06|0
1649932420000|2022-04-14 10:33:40|326.9|324.5|328|325.6|328|325.6|326.9|324.5|0
1649932430000|2022-04-14 10:33:50|327.9|325.5|328.44|326.04|328.44|326.04|327.78|325.38|0
1649932450000|2022-04-14 10:34:10|328.56|326.16|328.66|326.26|328.66|326.26|328.56|326.16|0
1649932460000|2022-04-14 10:34:20|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1649932470000|2022-04-14 10:34:30|328.66|326.26|328.66|326.26|328.66|326.26|328.56|326.16|0
1649932480000|2022-04-14 10:34:40|328.44|326.04|328.44|326.04|328.56|326.16|328.44|326.04|0
1649932490000|2022-04-14 10:34:50|328.22|325.82|328.22|325.82|328.22|325.82|328|325.6|0
1649932500000|2022-04-14 10:35:00|328.44|326.04|328|325.6|328.44|326.04|328|325.6|0
1649932510000|2022-04-14 10:35:10|328.12|325.72|328|325.6|328.22|325.82|328|325.6|0
1649932520000|2022-04-14 10:35:20|327.9|325.5|327.89|325.49|328.22|325.82|327.78|325.38|0
1649932530000|2022-04-14 10:35:30|327.78|325.38|328|325.6|328|325.6|327.78|325.38|0
1649932540000|2022-04-14 10:35:40|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1649932550000|2022-04-14 10:35:50|328|325.6|328|325.6|328|325.6|328|325.6|0
1649932560000|2022-04-14 10:36:00|328.11|325.71|327.78|325.38|328.11|325.71|327.78|325.38|0
1649932570000|2022-04-14 10:36:10|328|325.6|328.22|325.82|328.22|325.82|328|325.6|0
1649932580000|2022-04-14 10:36:20|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1649932590000|2022-04-14 10:36:30|328.22|325.82|328|325.6|328.22|325.82|328|325.6|0
1649932600000|2022-04-14 10:36:40|327.78|325.38|328|325.6|328|325.6|327.78|325.38|0
1649932610000|2022-04-14 10:36:50|327.78|325.38|327.78|325.38|327.78|325.38|327.56|325.16|0
1649932620000|2022-04-14 10:37:00|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1649932630000|2022-04-14 10:37:10|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1649932640000|2022-04-14 10:37:20|327.56|325.16|327.78|325.38|327.78|325.38|327.56|325.16|0
1649932650000|2022-04-14 10:37:30|327.89|325.49|327.89|325.49|327.89|325.49|327.78|325.38|0
1649932660000|2022-04-14 10:37:40|328|325.6|327.78|325.38|328|325.6|327.78|325.38|0
1649932670000|2022-04-14 10:37:50|327.89|325.49|327.78|325.38|327.89|325.49|327.78|325.38|0
1649932680000|2022-04-14 10:38:00|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1649932690000|2022-04-14 10:38:10|328|325.6|328|325.6|328.22|325.82|328|325.6|0
1649932700000|2022-04-14 10:38:20|327.78|325.38|327.56|325.16|327.78|325.38|327.56|325.16|0
1649932710000|2022-04-14 10:38:30|327.67|325.27|327.67|325.27|327.67|325.27|327.56|325.16|0
1649932720000|2022-04-14 10:38:40|327.56|325.16|327.56|325.16|327.56|325.16|327.34|324.94|0
1649932730000|2022-04-14 10:38:50|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1649932740000|2022-04-14 10:39:00|328.22|325.82|328.11|325.71|328.22|325.82|328|325.6|0
1649932750000|2022-04-14 10:39:10|328|325.6|327.78|325.38|328|325.6|327.78|325.38|0
1649932760000|2022-04-14 10:39:20|328|325.6|328|325.6|328|325.6|328|325.6|0
1649932770000|2022-04-14 10:39:30|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1649932780000|2022-04-14 10:39:40|328|325.6|327.89|325.49|328.22|325.82|327.89|325.49|0
1649932790000|2022-04-14 10:39:50|328|325.6|328.22|325.82|328.22|325.82|327.89|325.49|0
1649932800000|2022-04-14 10:40:00|328|325.6|328|325.6|328.11|325.71|328|325.6|0
1649932810000|2022-04-14 10:40:10|327.78|325.38|328|325.6|328|325.6|327.78|325.38|0
1649932820000|2022-04-14 10:40:20|327.78|325.38|328.11|325.71|328.11|325.71|327.78|325.38|0
1649932830000|2022-04-14 10:40:30|328|325.6|327.78|325.38|328|325.6|327.78|325.38|0
1649932840000|2022-04-14 10:40:40|328|325.6|327.78|325.38|328|325.6|327.78|325.38|0
1649932850000|2022-04-14 10:40:50|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1649932860000|2022-04-14 10:41:00|327.67|325.27|327.67|325.27|327.67|325.27|327.67|325.27|0
1649932870000|2022-04-14 10:41:10|327.56|325.16|327.34|324.94|327.56|325.16|327.34|324.94|0
1649932880000|2022-04-14 10:41:20|327.23|324.83|327.34|324.94|327.34|324.94|327.23|324.83|0
1649932890000|2022-04-14 10:41:30|326.9|324.5|326.79|324.39|326.9|324.5|326.79|324.39|0
1649932900000|2022-04-14 10:41:40|326.68|324.28|326.68|324.28|326.79|324.39|326.68|324.28|0
1649932910000|2022-04-14 10:41:50|326.57|324.17|326.46|324.06|326.57|324.17|326.46|324.06|0
1649932920000|2022-04-14 10:42:00|326.02|323.62|326.24|323.84|326.24|323.84|326.02|323.62|0
1649932930000|2022-04-14 10:42:10|326.02|323.62|326.02|323.62|326.13|323.73|326.02|323.62|0
1649932940000|2022-04-14 10:42:20|326.13|323.73|326.02|323.62|326.13|323.73|326.02|323.62|0
1649932950000|2022-04-14 10:42:30|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1649932960000|2022-04-14 10:42:40|326.02|323.62|326.02|323.62|326.13|323.73|326.02|323.62|0
1649932970000|2022-04-14 10:42:50|326.24|323.84|326.13|323.73|326.24|323.84|326.13|323.73|0
1649932980000|2022-04-14 10:43:00|326.24|323.84|326.02|323.62|326.24|323.84|326.02|323.62|0
1649932990000|2022-04-14 10:43:10|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1649933000000|2022-04-14 10:43:20|326.02|323.62|326.13|323.73|326.13|323.73|326.02|323.62|0
1649933010000|2022-04-14 10:43:30|326.02|323.62|326.13|323.73|326.13|323.73|326.02|323.62|0
1649933020000|2022-04-14 10:43:40|326.02|323.62|326.24|323.84|326.24|323.84|326.02|323.62|0
1649933050000|2022-04-14 10:44:10|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1649933100000|2022-04-14 10:45:00|326.9|324.5|327.34|324.94|327.34|324.94|326.9|324.5|0
1649933110000|2022-04-14 10:45:10|327.12|324.72|326.79|324.39|327.12|324.72|326.79|324.39|0
1649933120000|2022-04-14 10:45:20|326.46|324.06|326.24|323.84|326.46|324.06|326.24|323.84|0
1649933130000|2022-04-14 10:45:30|326.46|324.06|326.46|324.06|326.57|324.17|326.46|324.06|0
1649933150000|2022-04-14 10:45:50|326.24|323.84|326.46|324.06|326.46|324.06|326.24|323.84|0
1649933160000|2022-04-14 10:46:00|326.57|324.17|326.57|324.17|326.68|324.28|326.57|324.17|0
1649933170000|2022-04-14 10:46:10|326.46|324.06|326.13|323.73|326.46|324.06|326.02|323.62|0
1649933180000|2022-04-14 10:46:20|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1649933210000|2022-04-14 10:46:50|326.02|323.62|325.69|323.29|326.02|323.62|325.69|323.29|0
1649933220000|2022-04-14 10:47:00|325.8|323.4|325.36|322.96|325.8|323.4|325.36|322.96|0
1649933230000|2022-04-14 10:47:10|325.58|323.18|325.69|323.29|325.69|323.29|325.58|323.18|0
1649933240000|2022-04-14 10:47:20|325.8|323.4|325.8|323.4|325.8|323.4|325.69|323.29|0
1649933250000|2022-04-14 10:47:30|326.13|323.73|326.24|323.84|326.24|323.84|326.13|323.73|0
1649933260000|2022-04-14 10:47:40|326.46|324.06|326.68|324.28|326.68|324.28|326.46|324.06|0
1649933270000|2022-04-14 10:47:50|326.46|324.06|326.24|323.84|326.57|324.17|326.24|323.84|0
1649933280000|2022-04-14 10:48:00|326.13|323.73|326.02|323.62|326.13|323.73|326.02|323.62|0
1649933290000|2022-04-14 10:48:10|326.46|324.06|326.46|324.06|326.46|324.06|326.35|323.95|0
1649933310000|2022-04-14 10:48:30|326.24|323.84|326.57|324.17|326.57|324.17|326.24|323.84|0
1649933320000|2022-04-14 10:48:40|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1649933330000|2022-04-14 10:48:50|326.24|323.84|326.46|324.06|326.46|324.06|326.24|323.84|0
1649933350000|2022-04-14 10:49:10|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1649933370000|2022-04-14 10:49:30|326.46|324.06|326.57|324.17|326.57|324.17|326.46|324.06|0
1649933380000|2022-04-14 10:49:40|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1649933390000|2022-04-14 10:49:50|326.9|324.5|326.9|324.5|327.01|324.61|326.9|324.5|0
1649933400000|2022-04-14 10:50:00|327.01|324.61|326.9|324.5|327.01|324.61|326.9|324.5|0
1649933410000|2022-04-14 10:50:10|326.79|324.39|326.9|324.5|326.9|324.5|326.68|324.28|0
1649933420000|2022-04-14 10:50:20|326.79|324.39|326.57|324.17|326.79|324.39|326.57|324.17|0
1649933430000|2022-04-14 10:50:30|326.68|324.28|326.68|324.28|326.68|324.28|326.57|324.17|0
1649933450000|2022-04-14 10:50:50|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1649933460000|2022-04-14 10:51:00|327.01|324.61|327.01|324.61|327.01|324.61|327.01|324.61|0
1649933470000|2022-04-14 10:51:10|327.12|324.72|327.01|324.61|327.12|324.72|327.01|324.61|0
1649933480000|2022-04-14 10:51:20|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1649933490000|2022-04-14 10:51:30|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1649933500000|2022-04-14 10:51:40|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1649933510000|2022-04-14 10:51:50|326.57|324.17|326.46|324.06|326.57|324.17|326.46|324.06|0
1649933520000|2022-04-14 10:52:00|326.24|323.84|326.24|323.84|326.24|323.84|326.02|323.62|0
1649933530000|2022-04-14 10:52:10|326.46|324.06|326.68|324.28|326.68|324.28|326.46|324.06|0
1649933540000|2022-04-14 10:52:20|326.46|324.06|326.24|323.84|326.46|324.06|326.24|323.84|0
1649933550000|2022-04-14 10:52:30|326.02|323.62|326.02|323.62|326.24|323.84|326.02|323.62|0
1649933560000|2022-04-14 10:52:40|326.24|323.84|325.8|323.4|326.24|323.84|325.8|323.4|0
1649933570000|2022-04-14 10:52:50|325.58|323.18|325.58|323.18|325.69|323.29|325.58|323.18|0
1649933590000|2022-04-14 10:53:10|325.36|322.96|325.25|322.85|325.36|322.96|325.25|322.85|0
1649933600000|2022-04-14 10:53:20|325.03|322.63|325.58|323.18|325.58|323.18|325.03|322.63|0
1649933620000|2022-04-14 10:53:40|325.36|322.96|326.24|323.84|326.24|323.84|325.36|322.96|0
1649933630000|2022-04-14 10:53:50|326.13|323.73|326.24|323.84|326.24|323.84|326.13|323.73|0
1649933640000|2022-04-14 10:54:00|326.02|323.62|325.8|323.4|326.02|323.62|325.8|323.4|0
1649933650000|2022-04-14 10:54:10|325.91|323.51|325.8|323.4|325.91|323.51|325.58|323.18|0
1649933660000|2022-04-14 10:54:20|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1649933670000|2022-04-14 10:54:30|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649933680000|2022-04-14 10:54:40|325.58|323.18|325.14|322.74|325.58|323.18|325.14|322.74|0
1649933690000|2022-04-14 10:54:50|325.36|322.96|324.92|322.52|325.36|322.96|324.92|322.52|0
1649933700000|2022-04-14 10:55:00|325.03|322.63|325.14|322.74|325.14|322.74|324.92|322.52|0
1649933710000|2022-04-14 10:55:10|325.25|322.85|325.36|322.96|325.36|322.96|325.25|322.85|0
1649933720000|2022-04-14 10:55:20|325.58|323.18|325.47|323.07|325.58|323.18|325.47|323.07|0
1649933730000|2022-04-14 10:55:30|325.36|322.96|325.36|322.96|325.58|323.18|325.36|322.96|0
1649933740000|2022-04-14 10:55:40|325.58|323.18|325.47|323.07|325.58|323.18|325.36|322.96|0
1649933750000|2022-04-14 10:55:50|325.58|323.18|325.58|323.18|325.58|323.18|325.36|322.96|0
1649933760000|2022-04-14 10:56:00|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1649933770000|2022-04-14 10:56:10|325.36|322.96|325.14|322.74|325.36|322.96|325.14|322.74|0
1649933780000|2022-04-14 10:56:20|324.92|322.52|324.92|322.52|324.92|322.52|324.92|322.52|0
1649933790000|2022-04-14 10:56:30|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1649933800000|2022-04-14 10:56:40|325.03|322.63|325.03|322.63|325.03|322.63|325.03|322.63|0
1649933810000|2022-04-14 10:56:50|325.14|322.74|325.36|322.96|325.36|322.96|325.14|322.74|0
1649933820000|2022-04-14 10:57:00|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1649933830000|2022-04-14 10:57:10|325.36|322.96|325.25|322.85|325.36|322.96|325.25|322.85|0
1649933840000|2022-04-14 10:57:20|324.92|322.52|325.03|322.63|325.03|322.63|324.92|322.52|0
1649933850000|2022-04-14 10:57:30|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649933870000|2022-04-14 10:57:50|325.14|322.74|324.7|322.3|325.14|322.74|324.7|322.3|0
1649933880000|2022-04-14 10:58:00|325.14|322.74|324.92|322.52|325.14|322.74|324.92|322.52|0
1649933890000|2022-04-14 10:58:10|325.03|322.63|325.14|322.74|325.14|322.74|325.03|322.63|0
1649933910000|2022-04-14 10:58:30|325.36|322.96|325.14|322.74|325.36|322.96|325.14|322.74|0
1649933920000|2022-04-14 10:58:40|325.03|322.63|325.14|322.74|325.14|322.74|325.03|322.63|0
1649933930000|2022-04-14 10:58:50|325.03|322.63|325.58|323.18|325.58|323.18|325.03|322.63|0
1649933940000|2022-04-14 10:59:00|325.36|322.96|325.58|323.18|325.58|323.18|325.36|322.96|0
1649933950000|2022-04-14 10:59:10|325.36|322.96|325.69|323.29|325.8|323.4|325.36|322.96|0
1649933960000|2022-04-14 10:59:20|325.58|323.18|325.69|323.29|325.8|323.4|325.58|323.18|0
1649933970000|2022-04-14 10:59:30|325.8|323.4|325.36|322.96|325.8|323.4|325.36|322.96|0
1649933990000|2022-04-14 10:59:50|325.58|323.18|325.14|322.74|325.58|323.18|325.14|322.74|0
1649934000000|2022-04-14 11:00:00|325.36|322.96|326.02|323.62|326.02|323.62|325.36|322.96|0
1649934010000|2022-04-14 11:00:10|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1649934020000|2022-04-14 11:00:20|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649934030000|2022-04-14 11:00:30|325.14|322.74|324.81|322.41|325.14|322.74|324.81|322.41|0
1649934040000|2022-04-14 11:00:40|324.92|322.52|324.92|322.52|325.14|322.74|324.92|322.52|0
1649934050000|2022-04-14 11:00:50|324.7|322.3|324.48|322.08|324.7|322.3|324.37|321.97|0
1649934060000|2022-04-14 11:01:00|324.37|321.97|324.26|321.86|324.48|322.08|324.26|321.86|0
1649934070000|2022-04-14 11:01:10|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1649934080000|2022-04-14 11:01:20|324.7|322.3|324.48|322.08|324.7|322.3|324.48|322.08|0
1649934090000|2022-04-14 11:01:30|324.37|321.97|324.26|321.86|324.37|321.97|324.04|321.64|0
1649934100000|2022-04-14 11:01:40|324.48|322.08|324.48|322.08|324.7|322.3|324.48|322.08|0
1649934110000|2022-04-14 11:01:50|324.7|322.3|324.48|322.08|324.7|322.3|324.48|322.08|0
1649934120000|2022-04-14 11:02:00|324.7|322.3|324.92|322.52|324.92|322.52|324.7|322.3|0
1649934130000|2022-04-14 11:02:10|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1649934140000|2022-04-14 11:02:20|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1649934160000|2022-04-14 11:02:40|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1649934170000|2022-04-14 11:02:50|324.26|321.86|324.04|321.64|324.26|321.86|324.04|321.64|0
1649934180000|2022-04-14 11:03:00|324.26|321.86|323.82|321.42|324.26|321.86|323.82|321.42|0
1649934190000|2022-04-14 11:03:10|323.6|321.2|323.38|320.98|323.6|321.2|323.38|320.98|0
1649934200000|2022-04-14 11:03:20|323.16|320.76|322.95|320.55|323.16|320.76|322.95|320.55|0
1649934210000|2022-04-14 11:03:30|322.73|320.33|321.85|319.45|322.73|320.33|321.85|319.45|0
1649934220000|2022-04-14 11:03:40|322.51|320.11|322.29|319.89|322.51|320.11|322.29|319.89|0
1649934230000|2022-04-14 11:03:50|322.07|319.67|321.63|319.23|322.07|319.67|321.63|319.23|0
1649934240000|2022-04-14 11:04:00|322.07|319.67|321.75|319.35|322.29|319.89|321.75|319.35|0
1649934250000|2022-04-14 11:04:10|321.63|319.23|321.85|319.45|321.85|319.45|321.63|319.23|0
1649934260000|2022-04-14 11:04:20|322.07|319.67|322.07|319.67|322.07|319.67|321.85|319.45|0
1649934270000|2022-04-14 11:04:30|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1649934280000|2022-04-14 11:04:40|321.63|319.23|321.2|318.8|321.63|319.23|321.2|318.8|0
1649934290000|2022-04-14 11:04:50|321.41|319.01|321.63|319.23|321.63|319.23|321.41|319.01|0
1649934300000|2022-04-14 11:05:00|321.41|319.01|321.85|319.45|321.85|319.45|321.41|319.01|0
1649934310000|2022-04-14 11:05:10|321.63|319.23|321.63|319.23|321.63|319.23|321.63|319.23|0
1649934320000|2022-04-14 11:05:20|321.85|319.45|321.63|319.23|321.85|319.45|321.63|319.23|0
1649934330000|2022-04-14 11:05:30|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1649934340000|2022-04-14 11:05:40|321.2|318.8|321.63|319.23|321.63|319.23|321.2|318.8|0
1649934350000|2022-04-14 11:05:50|321.85|319.45|322.07|319.67|322.07|319.67|321.85|319.45|0
1649934360000|2022-04-14 11:06:00|321.85|319.45|322.29|319.89|322.29|319.89|321.85|319.45|0
1649934370000|2022-04-14 11:06:10|322.07|319.67|321.85|319.45|322.07|319.67|321.85|319.45|0
1649934380000|2022-04-14 11:06:20|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1649934390000|2022-04-14 11:06:30|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1649934400000|2022-04-14 11:06:40|321.96|319.56|321.85|319.45|321.96|319.56|321.85|319.45|0
1649934410000|2022-04-14 11:06:50|321.96|319.56|322.09|319.21|322.09|319.56|321.85|319.21|0
1649934420000|2022-04-14 11:07:00|322.31|319.43|322.31|319.43|322.31|319.43|322.31|319.43|0
1649934440000|2022-04-14 11:07:20|322.53|319.65|322.53|319.65|322.53|319.65|322.31|319.43|0
1649934460000|2022-04-14 11:07:40|323.18|320.3|323.18|320.3|323.4|320.52|323.18|320.3|0
1649934470000|2022-04-14 11:07:50|323.3|320.42|322.94|320.54|323.3|320.76|322.94|320.42|0
1649934480000|2022-04-14 11:08:00|322.73|320.33|322.68|320.28|322.94|320.54|322.68|320.28|0
1649934490000|2022-04-14 11:08:10|322.57|320.17|322.3|319.9|322.68|320.28|322.3|319.9|0
1649934500000|2022-04-14 11:08:20|322.19|319.79|322.3|319.9|322.3|319.9|322.19|319.79|0
1649934510000|2022-04-14 11:08:30|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1649934530000|2022-04-14 11:08:50|322.41|320.01|322.52|320.12|322.52|320.12|322.41|320.01|0
1649934540000|2022-04-14 11:09:00|322.74|320.34|322.3|319.9|322.74|320.34|322.3|319.9|0
1649934550000|2022-04-14 11:09:10|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1649934560000|2022-04-14 11:09:20|322.3|319.9|322.3|319.9|322.52|320.12|322.3|319.9|0
1649934570000|2022-04-14 11:09:30|322.41|320.01|322.3|319.9|322.41|320.01|322.3|319.9|0
1649934580000|2022-04-14 11:09:40|322.08|319.68|321.97|319.57|322.08|319.68|321.86|319.46|0
1649934590000|2022-04-14 11:09:50|322.08|319.68|321.97|319.57|322.08|319.68|321.97|319.57|0
1649934600000|2022-04-14 11:10:00|322.08|319.68|321.97|319.57|322.3|319.9|321.97|319.57|0
1649934610000|2022-04-14 11:10:10|322.08|319.68|321.97|319.57|322.08|319.68|321.97|319.57|0
1649934620000|2022-04-14 11:10:20|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1649934630000|2022-04-14 11:10:30|321.97|319.57|321.97|319.57|321.97|319.57|321.86|319.46|0
1649934640000|2022-04-14 11:10:40|322.08|319.68|322.3|319.9|322.3|319.9|322.08|319.68|0
1649934650000|2022-04-14 11:10:50|322.08|319.68|322.08|319.68|322.19|319.79|322.08|319.68|0
1649934660000|2022-04-14 11:11:00|322.19|319.79|322.3|319.9|322.3|319.9|322.19|319.79|0
1649934670000|2022-04-14 11:11:10|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1649934680000|2022-04-14 11:11:20|322.3|319.9|322.52|320.12|322.52|320.12|322.3|319.9|0
1649934700000|2022-04-14 11:11:40|322.63|320.23|321.64|319.24|322.63|320.23|321.64|319.24|0
1649934710000|2022-04-14 11:11:50|321.53|319.13|321.86|319.46|321.86|319.46|321.53|319.13|0
1649934720000|2022-04-14 11:12:00|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1649934740000|2022-04-14 11:12:20|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1649934750000|2022-04-14 11:12:30|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1649934770000|2022-04-14 11:12:50|322.3|319.9|322.3|319.9|322.3|319.9|322.19|319.79|0
1649934780000|2022-04-14 11:13:00|322.19|319.79|321.97|319.57|322.19|319.79|321.97|319.57|0
1649934790000|2022-04-14 11:13:10|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1649934820000|2022-04-14 11:13:40|321.75|319.35|321.86|319.46|321.86|319.46|321.75|319.35|0
1649934830000|2022-04-14 11:13:50|321.75|319.35|321.86|319.46|321.86|319.46|321.64|319.24|0
1649934840000|2022-04-14 11:14:00|321.75|319.35|321.42|319.02|321.75|319.35|321.42|319.02|0
1649934850000|2022-04-14 11:14:10|321.64|319.24|322.08|319.68|322.08|319.68|321.64|319.24|0
1649934860000|2022-04-14 11:14:20|321.86|319.46|321.2|318.8|321.86|319.46|321.2|318.8|0
1649934870000|2022-04-14 11:14:30|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1649934880000|2022-04-14 11:14:40|321.2|318.8|320.98|318.58|321.2|318.8|320.98|318.58|0
1649934890000|2022-04-14 11:14:50|321.2|318.8|321.86|319.46|321.86|319.46|321.2|318.8|0
1649934900000|2022-04-14 11:15:00|321.42|319.02|321.42|319.02|321.42|319.02|321.2|318.8|0
1649934910000|2022-04-14 11:15:10|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1649934920000|2022-04-14 11:15:20|321.42|319.02|321.42|319.02|321.42|319.02|321.42|319.02|0
1649934930000|2022-04-14 11:15:30|320.76|318.36|320.98|318.58|320.98|318.58|320.76|318.36|0
1649934970000|2022-04-14 11:16:10|321.2|318.8|321.42|319.02|321.42|319.02|321.2|318.8|0
1649934980000|2022-04-14 11:16:20|321.64|319.24|321.86|319.46|321.86|319.46|321.64|319.24|0
1649934990000|2022-04-14 11:16:30|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1649935000000|2022-04-14 11:16:40|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1649935010000|2022-04-14 11:16:50|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1649935040000|2022-04-14 11:17:20|322.08|319.68|322.52|320.12|322.52|320.12|322.08|319.68|0
1649935060000|2022-04-14 11:17:40|322.63|320.23|322.3|319.9|322.63|320.23|322.3|319.9|0
1649935070000|2022-04-14 11:17:50|322.08|319.68|322.3|319.9|322.3|319.9|322.08|319.68|0
1649935090000|2022-04-14 11:18:10|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1649935100000|2022-04-14 11:18:20|322.74|320.34|322.74|320.34|322.74|320.34|322.63|320.23|0
1649935110000|2022-04-14 11:18:30|322.73|320.33|322.73|320.33|322.73|320.33|322.73|320.33|0
1649935130000|2022-04-14 11:18:50|322.63|320.23|322.63|320.23|322.63|320.23|322.52|320.12|0
1649935140000|2022-04-14 11:19:00|322.73|320.33|322.73|320.33|322.73|320.33|322.73|320.33|0
1649935160000|2022-04-14 11:19:20|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1649935170000|2022-04-14 11:19:30|323.17|320.77|322.95|320.55|323.17|320.77|322.95|320.55|0
1649935180000|2022-04-14 11:19:40|323.17|320.77|322.95|320.55|323.17|320.77|322.95|320.55|0
1649935190000|2022-04-14 11:19:50|322.85|320.45|322.85|320.45|322.85|320.45|322.85|320.45|0
1649935200000|2022-04-14 11:20:00|322.95|320.55|323.17|320.77|323.17|320.77|322.95|320.55|0
1649935210000|2022-04-14 11:20:10|323.07|320.67|323.07|320.67|323.07|320.67|322.95|320.55|0
1649935220000|2022-04-14 11:20:20|323.17|320.77|323.07|320.67|323.17|320.77|323.07|320.67|0
1649935230000|2022-04-14 11:20:30|323.17|320.77|323.39|320.99|323.39|320.99|323.17|320.77|0
1649935240000|2022-04-14 11:20:40|323.17|320.77|323.17|320.77|323.17|320.77|323.17|320.77|0
1649935250000|2022-04-14 11:20:50|323.39|320.99|323.39|320.99|323.61|321.21|323.39|320.99|0
1649935260000|2022-04-14 11:21:00|323.61|321.21|323.61|321.21|323.61|321.21|323.61|321.21|0
1649935270000|2022-04-14 11:21:10|323.95|321.55|324.27|321.87|324.49|322.09|323.95|321.55|0
1649935280000|2022-04-14 11:21:20|324.49|322.09|324.61|322.21|324.61|322.21|324.49|322.09|0
1649935290000|2022-04-14 11:21:30|324.71|322.31|324.27|321.87|324.71|322.31|324.27|321.87|0
1649935320000|2022-04-14 11:22:00|324.05|321.65|323.83|321.43|324.05|321.65|323.83|321.43|0
1649935330000|2022-04-14 11:22:10|323.61|321.21|323.61|321.21|323.61|321.21|323.61|321.21|0
1649935340000|2022-04-14 11:22:20|323.83|321.43|323.83|321.43|323.83|321.43|323.83|321.43|0
1649935350000|2022-04-14 11:22:30|323.95|321.55|323.73|321.33|323.95|321.55|323.61|321.21|0
1649935360000|2022-04-14 11:22:40|323.83|321.43|323.83|321.43|323.83|321.43|323.73|321.33|0
1649935370000|2022-04-14 11:22:50|324.05|321.65|323.95|321.55|324.05|321.65|323.95|321.55|0
1649935380000|2022-04-14 11:23:00|323.83|321.43|323.83|321.43|323.83|321.43|323.83|321.43|0
1649935390000|2022-04-14 11:23:10|323.95|321.55|324.05|321.65|324.05|321.65|323.95|321.55|0
1649935400000|2022-04-14 11:23:20|323.83|321.43|323.83|321.43|323.83|321.43|323.83|321.43|0
1649935410000|2022-04-14 11:23:30|324.27|321.87|324.49|322.09|324.49|322.09|324.27|321.87|0
1649935420000|2022-04-14 11:23:40|324.27|321.87|324.49|322.09|324.49|322.09|324.27|321.87|0
1649935430000|2022-04-14 11:23:50|324.71|322.31|324.83|322.43|324.83|322.43|324.71|322.31|0
1649935440000|2022-04-14 11:24:00|324.93|322.53|324.93|322.53|324.93|322.53|324.71|322.31|0
1649935450000|2022-04-14 11:24:10|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649935460000|2022-04-14 11:24:20|324.61|322.21|324.27|321.87|324.71|322.31|324.27|321.87|0
1649935470000|2022-04-14 11:24:30|324.49|322.09|324.49|322.09|324.49|322.09|324.39|321.99|0
1649935480000|2022-04-14 11:24:40|324.39|321.99|324.39|321.99|324.39|321.99|324.27|321.87|0
1649935490000|2022-04-14 11:24:50|324.49|322.09|324.49|322.09|324.49|322.09|324.39|321.99|0
1649935500000|2022-04-14 11:25:00|324.27|321.87|324.49|322.09|324.49|322.09|324.27|321.87|0
1649935510000|2022-04-14 11:25:10|324.38|321.98|324.49|322.09|324.71|322.31|324.27|321.87|0
1649935520000|2022-04-14 11:25:20|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649935530000|2022-04-14 11:25:30|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1649935560000|2022-04-14 11:26:00|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1649935570000|2022-04-14 11:26:10|324.93|322.53|325.15|322.75|325.15|322.75|324.93|322.53|0
1649935580000|2022-04-14 11:26:20|324.93|322.53|324.71|322.31|324.93|322.53|324.71|322.31|0
1649935600000|2022-04-14 11:26:40|324.93|322.53|325.15|322.75|325.15|322.75|324.93|322.53|0
1649935610000|2022-04-14 11:26:50|325.59|323.19|325.37|322.97|325.59|323.19|325.37|322.97|0
1649935620000|2022-04-14 11:27:00|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1649935630000|2022-04-14 11:27:10|324.93|322.53|325.15|322.75|325.15|322.75|324.93|322.53|0
1649935650000|2022-04-14 11:27:30|324.82|322.42|324.71|322.31|324.82|322.42|324.71|322.31|0
1649935660000|2022-04-14 11:27:40|324.49|322.09|324.49|322.09|324.71|322.31|324.49|322.09|0
1649935670000|2022-04-14 11:27:50|324.71|322.31|324.27|321.87|324.71|322.31|324.27|321.87|0
1649935680000|2022-04-14 11:28:00|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1649935690000|2022-04-14 11:28:10|324.6|322.2|324.49|322.09|324.6|322.2|324.49|322.09|0
1649935700000|2022-04-14 11:28:20|324.27|321.87|324.16|321.76|324.27|321.87|324.16|321.76|0
1649935710000|2022-04-14 11:28:30|324.27|321.87|324.49|322.09|324.49|322.09|324.27|321.87|0
1649935720000|2022-04-14 11:28:40|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649935730000|2022-04-14 11:28:50|324.93|322.53|325.15|322.75|325.15|322.75|324.93|322.53|0
1649935740000|2022-04-14 11:29:00|324.93|322.53|325.15|322.75|325.15|322.75|324.93|322.53|0
1649935750000|2022-04-14 11:29:10|325.04|322.64|325.26|322.86|325.26|322.86|325.04|322.64|0
1649935760000|2022-04-14 11:29:20|325.37|322.97|325.37|322.97|325.48|323.08|325.37|322.97|0
1649935770000|2022-04-14 11:29:30|325.48|323.08|325.37|322.97|325.59|323.19|325.37|322.97|0
1649935780000|2022-04-14 11:29:40|325.48|323.08|325.92|323.52|325.92|323.52|325.48|323.08|0
1649935790000|2022-04-14 11:29:50|325.81|323.41|325.92|323.52|326.03|323.63|325.81|323.41|0
1649935800000|2022-04-14 11:30:00|326.03|323.63|326.25|323.85|326.25|323.85|326.03|323.63|0
1649935810000|2022-04-14 11:30:10|326.47|324.07|326.25|323.85|326.47|324.07|326.25|323.85|0
1649935820000|2022-04-14 11:30:20|326.14|323.74|325.59|323.19|326.14|323.74|325.59|323.19|0
1649935830000|2022-04-14 11:30:30|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1649935840000|2022-04-14 11:30:40|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1649935860000|2022-04-14 11:31:00|325.92|323.52|325.59|323.19|325.92|323.52|325.59|323.19|0
1649935870000|2022-04-14 11:31:10|325.37|322.97|325.37|322.97|325.37|322.97|325.26|322.86|0
1649935880000|2022-04-14 11:31:20|325.59|323.19|325.26|322.86|325.59|323.19|325.26|322.86|0
1649935890000|2022-04-14 11:31:30|325.59|323.19|325.48|323.08|325.59|323.19|325.37|322.97|0
1649935900000|2022-04-14 11:31:40|325.37|322.97|324.93|322.53|325.37|322.97|324.93|322.53|0
1649935910000|2022-04-14 11:31:50|325.15|322.75|325.15|322.75|325.26|322.86|325.15|322.75|0
1649935920000|2022-04-14 11:32:00|325.37|322.97|324.93|322.53|325.37|322.97|324.93|322.53|0
1649935930000|2022-04-14 11:32:10|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1649935940000|2022-04-14 11:32:20|324.93|322.53|325.26|322.86|325.26|322.86|324.93|322.53|0
1649935950000|2022-04-14 11:32:30|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1649935960000|2022-04-14 11:32:40|325.15|322.75|324.93|322.53|325.59|323.19|324.93|322.53|0
1649935970000|2022-04-14 11:32:50|324.82|322.42|324.82|322.42|324.93|322.53|324.82|322.42|0
1649935980000|2022-04-14 11:33:00|324.71|322.31|324.93|322.53|324.93|322.53|324.71|322.31|0
1649935990000|2022-04-14 11:33:10|325.15|322.75|325.48|323.08|325.48|323.08|325.15|322.75|0
1649936000000|2022-04-14 11:33:20|325.37|322.97|325.59|323.19|325.59|323.19|325.37|322.97|0
1649936010000|2022-04-14 11:33:30|325.81|323.41|326.03|323.63|326.03|323.63|325.81|323.41|0
1649936020000|2022-04-14 11:33:40|325.81|323.41|325.7|323.3|325.81|323.41|325.7|323.3|0
1649936030000|2022-04-14 11:33:50|325.81|323.41|325.7|323.3|325.81|323.41|325.7|323.3|0
1649936040000|2022-04-14 11:34:00|325.59|323.19|325.48|323.08|325.59|323.19|325.48|323.08|0
1649936050000|2022-04-14 11:34:10|325.15|322.75|325.59|323.19|325.59|323.19|325.15|322.75|0
1649936080000|2022-04-14 11:34:40|325.37|322.97|326.03|323.63|326.03|323.63|325.37|322.97|0
1649936090000|2022-04-14 11:34:50|325.92|323.52|325.81|323.41|325.92|323.52|325.81|323.41|0
1649936100000|2022-04-14 11:35:00|325.59|323.19|325.81|323.41|325.81|323.41|325.59|323.19|0
1649936110000|2022-04-14 11:35:10|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1649936120000|2022-04-14 11:35:20|326.47|324.07|326.25|323.85|326.47|324.07|326.25|323.85|0
1649936130000|2022-04-14 11:35:30|326.03|323.63|326.25|323.85|326.25|323.85|326.03|323.63|0
1649936140000|2022-04-14 11:35:40|326.47|324.07|325.59|323.19|326.47|324.07|325.59|323.19|0
1649936150000|2022-04-14 11:35:50|325.81|323.41|326.03|323.63|326.03|323.63|325.7|323.3|0
1649936160000|2022-04-14 11:36:00|325.81|323.41|324.93|322.53|325.81|323.41|324.93|322.53|0
1649936170000|2022-04-14 11:36:10|325.26|322.86|325.37|322.97|325.59|323.19|325.26|322.86|0
1649936180000|2022-04-14 11:36:20|325.15|322.75|325.15|322.75|325.15|322.75|324.93|322.53|0
1649936190000|2022-04-14 11:36:30|324.71|322.31|324.71|322.31|324.82|322.42|324.71|322.31|0
1649936200000|2022-04-14 11:36:40|324.93|322.53|325.26|322.86|325.26|322.86|324.93|322.53|0
1649936210000|2022-04-14 11:36:50|325.15|322.75|325.37|322.97|325.59|323.19|325.15|322.75|0
1649936220000|2022-04-14 11:37:00|325.15|322.75|324.93|322.53|325.15|322.75|324.93|322.53|0
1649936230000|2022-04-14 11:37:10|325.15|322.75|325.37|322.97|325.37|322.97|325.04|322.64|0
1649936240000|2022-04-14 11:37:20|325.59|323.19|325.7|323.3|325.7|323.3|325.59|323.19|0
1649936250000|2022-04-14 11:37:30|325.59|323.19|325.26|322.86|325.59|323.19|325.26|322.86|0
1649936260000|2022-04-14 11:37:40|325.48|323.08|324.49|322.09|325.48|323.08|324.27|321.87|0
1649936270000|2022-04-14 11:37:50|324.38|321.98|324.49|322.09|324.49|322.09|324.38|321.98|0
1649936280000|2022-04-14 11:38:00|324.38|321.98|324.49|322.09|324.71|322.31|324.38|321.98|0
1649936290000|2022-04-14 11:38:10|324.27|321.87|324.05|321.65|324.27|321.87|324.05|321.65|0
1649936300000|2022-04-14 11:38:20|323.94|321.54|323.83|321.43|324.05|321.65|323.83|321.43|0
1649936310000|2022-04-14 11:38:30|323.61|321.21|323.83|321.43|323.83|321.43|323.61|321.21|0
1649936320000|2022-04-14 11:38:40|323.61|321.21|323.61|321.21|323.61|321.21|323.61|321.21|0
1649936330000|2022-04-14 11:38:50|323.83|321.43|323.83|321.43|324.05|321.65|323.72|321.32|0
1649936340000|2022-04-14 11:39:00|323.61|321.21|323.83|321.43|323.83|321.43|323.61|321.21|0
1649936350000|2022-04-14 11:39:10|323.61|321.21|323.83|321.43|323.83|321.43|323.61|321.21|0
1649936360000|2022-04-14 11:39:20|324.27|321.87|324.49|322.09|324.49|322.09|324.05|321.65|0
1649936370000|2022-04-14 11:39:30|324.27|321.87|324.05|321.65|324.27|321.87|324.05|321.65|0
1649936380000|2022-04-14 11:39:40|323.83|321.43|324.05|321.65|324.05|321.65|323.83|321.43|0
1649936390000|2022-04-14 11:39:50|323.83|321.43|323.39|320.99|323.83|321.43|323.39|320.99|0
1649936400000|2022-04-14 11:40:00|323.61|321.21|323.39|320.99|323.61|321.21|323.39|320.99|0
1649936410000|2022-04-14 11:40:10|323.61|321.21|323.17|320.77|323.61|321.21|323.17|320.77|0
1649936420000|2022-04-14 11:40:20|323.39|320.99|323.39|320.99|323.39|320.99|323.17|320.77|0
1649936430000|2022-04-14 11:40:30|323.28|320.88|323.17|320.77|323.28|320.88|323.17|320.77|0
1649936440000|2022-04-14 11:40:40|323.28|320.88|323.17|320.77|323.39|320.99|323.17|320.77|0
1649936450000|2022-04-14 11:40:50|322.95|320.55|323.17|320.77|323.17|320.77|322.95|320.55|0
1649936470000|2022-04-14 11:41:10|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1649936480000|2022-04-14 11:41:20|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1649936490000|2022-04-14 11:41:30|322.73|320.33|322.73|320.33|322.73|320.33|322.73|320.33|0
1649936500000|2022-04-14 11:41:40|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1649936510000|2022-04-14 11:41:50|322.73|320.33|322.51|320.11|322.73|320.33|322.51|320.11|0
1649936520000|2022-04-14 11:42:00|322.29|319.89|322.51|320.11|322.51|320.11|322.29|319.89|0
1649936530000|2022-04-14 11:42:10|322.29|319.89|322.29|319.89|322.29|319.89|322.29|319.89|0
1649936540000|2022-04-14 11:42:20|322.51|320.11|322.18|319.78|322.51|320.11|322.07|319.67|0
1649936550000|2022-04-14 11:42:30|322.07|319.67|322.29|319.89|322.29|319.89|322.07|319.67|0
1649936570000|2022-04-14 11:42:50|322.51|320.11|322.73|320.33|322.73|320.33|322.51|320.11|0
1649936580000|2022-04-14 11:43:00|323.83|321.43|324.05|321.65|324.05|321.65|323.83|321.43|0
1649936590000|2022-04-14 11:43:10|323.83|321.43|323.83|321.43|323.83|321.43|323.83|321.43|0
1649936600000|2022-04-14 11:43:20|323.72|321.32|323.94|321.54|323.94|321.54|323.61|321.21|0
1649936610000|2022-04-14 11:43:30|323.72|321.32|323.5|321.1|323.72|321.32|323.5|321.1|0
1649936630000|2022-04-14 11:43:50|323.39|320.99|323.39|320.99|323.39|320.99|323.39|320.99|0
1649936640000|2022-04-14 11:44:00|323.61|321.21|323.83|321.43|323.83|321.43|323.61|321.21|0
1649936660000|2022-04-14 11:44:20|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1649936670000|2022-04-14 11:44:30|323.94|321.54|324.16|321.76|324.16|321.76|323.94|321.54|0
1649936680000|2022-04-14 11:44:40|324.05|321.65|324.05|321.65|324.16|321.76|324.05|321.65|0
1649936690000|2022-04-14 11:44:50|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1649936700000|2022-04-14 11:45:00|323.83|321.43|324.05|321.65|324.05|321.65|323.83|321.43|0
1649936710000|2022-04-14 11:45:10|324.16|321.76|324.38|321.98|324.38|321.98|324.16|321.76|0
1649936720000|2022-04-14 11:45:20|324.27|321.87|324.16|321.76|324.27|321.87|324.16|321.76|0
1649936730000|2022-04-14 11:45:30|324.05|321.65|323.83|321.43|324.16|321.76|323.83|321.43|0
1649936740000|2022-04-14 11:45:40|323.39|320.99|323.17|320.77|323.39|320.99|323.17|320.77|0
1649936750000|2022-04-14 11:45:50|322.95|320.55|322.51|320.11|322.95|320.55|322.51|320.11|0
1649936760000|2022-04-14 11:46:00|322.95|320.55|323.41|320.53|323.41|320.55|322.75|319.87|0
1649936770000|2022-04-14 11:46:10|323.63|320.75|323.63|320.75|323.85|320.97|323.41|320.53|0
1649936780000|2022-04-14 11:46:20|323.85|320.97|324.31|320.95|324.31|320.97|323.85|320.51|0
1649936790000|2022-04-14 11:46:30|324.09|320.73|324.09|320.73|324.31|320.95|324.09|320.73|0
1649936800000|2022-04-14 11:46:40|324.31|320.95|324.31|320.95|324.31|320.95|324.31|320.95|0
1649936810000|2022-04-14 11:46:50|324.53|321.17|324.52|321.16|324.53|321.17|324.31|320.95|0
1649936820000|2022-04-14 11:47:00|324.09|320.73|322.99|319.63|324.31|320.95|322.99|319.63|0
1649936830000|2022-04-14 11:47:10|323.21|319.85|323.21|319.85|323.21|319.85|322.99|319.63|0
1649936840000|2022-04-14 11:47:20|322.99|319.63|323.43|320.07|323.43|320.07|322.99|319.63|0
1649936850000|2022-04-14 11:47:30|323.65|320.29|323.76|320.4|323.87|320.51|323.65|320.29|0
1649936860000|2022-04-14 11:47:40|323.65|320.29|324.52|321.16|324.52|321.16|323.65|320.29|0
1649936870000|2022-04-14 11:47:50|324.74|321.38|324.64|321.28|324.96|321.6|324.64|321.28|0
1649936880000|2022-04-14 11:48:00|325.18|321.82|324.74|321.38|325.18|321.82|324.74|321.38|0
1649936890000|2022-04-14 11:48:10|324.3|320.94|325.18|321.82|325.18|321.82|324.3|320.94|0
1649936900000|2022-04-14 11:48:20|324.74|321.38|324.86|321.5|324.86|321.5|324.64|321.28|0
1649936910000|2022-04-14 11:48:30|325.08|321.72|324.96|321.6|325.18|321.82|324.96|321.6|0
1649936920000|2022-04-14 11:48:40|325.18|321.82|325.4|322.04|325.4|322.04|325.18|321.82|0
1649936930000|2022-04-14 11:48:50|325.18|321.82|325.08|321.72|325.18|321.82|325.08|321.72|0
1649936940000|2022-04-14 11:49:00|324.52|321.16|324.74|321.38|324.86|321.5|324.52|321.16|0
1649936950000|2022-04-14 11:49:10|324.64|321.28|324.74|321.38|324.74|321.38|324.52|321.16|0
1649936960000|2022-04-14 11:49:20|324.52|321.16|324.74|321.38|324.74|321.38|324.52|321.16|0
1649936970000|2022-04-14 11:49:30|324.96|321.6|325.62|322.26|325.62|322.26|324.96|321.6|0
1649936980000|2022-04-14 11:49:40|325.4|322.04|324.96|321.6|325.4|322.04|324.96|321.6|0
1649936990000|2022-04-14 11:49:50|325.08|321.72|324.96|321.6|325.08|321.72|324.74|321.38|0
1649937000000|2022-04-14 11:50:00|324.74|321.38|325.08|321.72|325.08|321.72|324.74|321.38|0
1649937010000|2022-04-14 11:50:10|325.18|321.82|325.4|322.04|325.4|322.04|325.18|321.82|0
1649937020000|2022-04-14 11:50:20|325.3|321.94|325.3|321.94|325.3|321.94|325.3|321.94|0
1649937030000|2022-04-14 11:50:30|325.62|322.26|326.72|323.36|326.72|323.36|325.62|322.26|0
1649937040000|2022-04-14 11:50:40|326.94|323.58|326.84|323.48|326.94|323.58|326.72|323.36|0
1649937050000|2022-04-14 11:50:50|326.72|323.36|327.39|324.03|327.39|324.03|326.72|323.36|0
1649937060000|2022-04-14 11:51:00|327.16|323.8|326.94|323.58|327.16|323.8|326.72|323.36|0
1649937070000|2022-04-14 11:51:10|326.72|323.36|326.72|323.36|326.72|323.36|326.62|323.26|0
1649937080000|2022-04-14 11:51:20|326.94|323.58|326.94|323.58|326.94|323.58|326.94|323.58|0
1649937090000|2022-04-14 11:51:30|326.72|323.36|326.4|323.04|326.72|323.36|326.4|323.04|0
1649937100000|2022-04-14 11:51:40|326.5|323.14|327.28|323.92|327.38|324.02|326.5|323.14|0
1649937110000|2022-04-14 11:51:50|327.38|324.02|328.27|324.91|328.27|324.91|327.16|323.8|0
1649937120000|2022-04-14 11:52:00|328.16|324.8|328.05|324.69|328.16|324.8|327.83|324.47|0
1649937130000|2022-04-14 11:52:10|328.49|325.13|328.38|325.02|328.49|325.13|328.38|325.02|0
1649937140000|2022-04-14 11:52:20|328.71|325.35|329.81|326.45|329.81|326.45|328.71|325.35|0
1649937150000|2022-04-14 11:52:30|330.03|326.67|330.25|326.89|330.25|326.89|330.03|326.67|0
1649937160000|2022-04-14 11:52:40|331.36|328|330.48|327.12|331.36|328|330.48|327.12|0
1649937170000|2022-04-14 11:52:50|330.03|326.67|329.37|326.01|330.25|326.89|329.37|326.01|0
1649937180000|2022-04-14 11:53:00|329.35|326.47|329.35|326.47|329.35|326.47|329.35|326.47|0
1649937190000|2022-04-14 11:53:10|329.13|326.25|329.13|326.25|329.35|326.47|329.13|326.25|0
1649937200000|2022-04-14 11:53:20|329.35|326.47|329.02|326.14|329.57|326.69|329.02|326.14|0
1649937210000|2022-04-14 11:53:30|329.35|326.47|329.79|326.91|329.79|326.91|329.35|326.47|0
1649937220000|2022-04-14 11:53:40|330.13|327.25|330.68|327.8|330.68|327.8|330.01|327.13|0
1649937230000|2022-04-14 11:53:50|330.46|327.58|330.68|327.8|330.68|327.8|330.46|327.58|0
1649937240000|2022-04-14 11:54:00|330.9|328.02|330.68|327.8|330.9|328.02|330.46|327.58|0
1649937250000|2022-04-14 11:54:10|330.46|327.58|330.46|327.58|330.46|327.58|330.24|327.36|0
1649937260000|2022-04-14 11:54:20|330.01|327.13|330.01|327.13|330.01|327.13|329.79|326.91|0
1649937270000|2022-04-14 11:54:30|329.91|327.03|330.9|328.02|330.9|328.02|329.91|327.03|0
1649937280000|2022-04-14 11:54:40|330.68|327.8|331.12|328.24|331.12|328.24|330.68|327.8|0
1649937290000|2022-04-14 11:54:50|331.68|328.8|331.56|328.68|331.78|328.9|331.56|328.68|0
1649937300000|2022-04-14 11:55:00|331.12|328.24|331.12|328.24|331.12|328.24|330.9|328.02|0
1649937310000|2022-04-14 11:55:10|331.23|328.35|331.78|328.9|331.78|328.9|331.23|328.35|0
1649937320000|2022-04-14 11:55:20|331.9|329.02|331.68|328.8|331.9|329.02|331.68|328.8|0
1649937330000|2022-04-14 11:55:30|331.46|328.58|331.68|328.8|331.68|328.8|331.46|328.58|0
1649937340000|2022-04-14 11:55:40|332.19|329.31|331.53|328.65|332.19|329.31|331.53|328.65|0
1649937350000|2022-04-14 11:55:50|331.75|328.87|331.75|328.87|331.97|329.09|331.75|328.87|0
1649937360000|2022-04-14 11:56:00|331.53|328.65|331.3|328.42|331.53|328.65|331.3|328.42|0
1649937370000|2022-04-14 11:56:10|331.53|328.65|331.3|328.42|331.53|328.65|331.3|328.42|0
1649937380000|2022-04-14 11:56:20|331.53|328.65|331.64|328.76|331.64|328.76|331.53|328.65|0
1649937390000|2022-04-14 11:56:30|331.75|328.87|331.75|328.87|331.86|328.98|331.75|328.87|0
1649937400000|2022-04-14 11:56:40|331.97|329.09|331.97|329.09|331.97|329.09|331.97|329.09|0
1649937410000|2022-04-14 11:56:50|331.75|328.87|331.52|328.64|331.75|328.87|331.52|328.64|0
1649937420000|2022-04-14 11:57:00|331.3|328.42|331.2|328.32|331.3|328.42|330.64|327.76|0
1649937430000|2022-04-14 11:57:10|331.3|328.42|331.08|328.2|331.3|328.42|331.08|328.2|0
1649937440000|2022-04-14 11:57:20|331.3|328.42|331.08|328.2|331.3|328.42|331.08|328.2|0
1649937450000|2022-04-14 11:57:30|331.3|328.42|331.08|328.2|331.3|328.42|331.08|328.2|0
1649937460000|2022-04-14 11:57:40|331.2|328.32|331.3|328.42|331.3|328.42|331.2|328.32|0
1649937470000|2022-04-14 11:57:50|331.2|328.32|331.08|328.2|331.2|328.32|331.08|328.2|0
1649937490000|2022-04-14 11:58:10|331.2|328.32|331.08|328.2|331.2|328.32|331.08|328.2|0
1649937500000|2022-04-14 11:58:20|330.98|328.1|331.3|328.42|331.3|328.42|330.86|327.98|0
1649937510000|2022-04-14 11:58:30|331.2|328.32|331.3|328.42|331.52|328.64|331.2|328.32|0
1649937520000|2022-04-14 11:58:40|331.52|328.64|331.64|328.76|331.64|328.76|331.52|328.64|0
1649937530000|2022-04-14 11:58:50|331.96|329.08|332.41|329.53|332.41|329.53|331.96|329.08|0
1649937540000|2022-04-14 11:59:00|332.63|329.75|332.63|329.75|332.63|329.75|332.52|329.64|0
1649937550000|2022-04-14 11:59:10|332.41|329.53|332.63|329.75|332.63|329.75|332.41|329.53|0
1649937560000|2022-04-14 11:59:20|332.52|329.64|332.63|329.75|332.63|329.75|332.41|329.53|0
1649937570000|2022-04-14 11:59:30|332.41|329.53|333.07|330.19|333.18|330.3|332.41|329.53|0
1649937580000|2022-04-14 11:59:40|332.63|329.75|332.41|329.53|332.63|329.75|332.41|329.53|0
1649937590000|2022-04-14 11:59:50|332.18|329.3|331.74|328.86|332.18|329.3|331.74|328.86|0
1649937600000|2022-04-14 12:00:00|331.86|328.98|332.41|329.53|332.41|329.53|331.86|328.98|0
1649937610000|2022-04-14 12:00:10|332.3|329.42|332.52|329.64|332.52|329.64|332.3|329.42|0
1649937620000|2022-04-14 12:00:20|332.41|329.53|331.08|328.2|332.41|329.53|331.08|328.2|0
1649937630000|2022-04-14 12:00:30|330.86|327.98|330.86|327.98|331.08|328.2|330.86|327.98|0
1649937640000|2022-04-14 12:00:40|330.64|327.76|330.76|327.88|330.76|327.88|330.64|327.76|0
1649937650000|2022-04-14 12:00:50|330.86|327.98|330.86|327.98|330.86|327.98|330.86|327.98|0
1649937660000|2022-04-14 12:01:00|330.76|327.88|330.64|327.76|330.76|327.88|330.42|327.54|0
1649937670000|2022-04-14 12:01:10|330.76|327.88|330.76|327.88|330.76|327.88|330.76|327.88|0
1649937680000|2022-04-14 12:01:20|330.64|327.76|329.54|326.66|330.64|327.76|329.54|326.66|0
1649937690000|2022-04-14 12:01:30|329.44|326.56|329.22|326.34|329.44|326.56|329.22|326.34|0
1649937700000|2022-04-14 12:01:40|329.32|326.44|329.54|326.66|329.54|326.66|329.32|326.44|0
1649937710000|2022-04-14 12:01:50|329.66|326.78|329.66|326.78|329.66|326.78|329.66|326.78|0
1649937720000|2022-04-14 12:02:00|329.98|327.1|329.66|326.78|329.98|327.1|329.66|326.78|0
1649937730000|2022-04-14 12:02:10|329.76|326.88|329.76|326.88|329.76|326.88|329.54|326.66|0
1649937740000|2022-04-14 12:02:20|329.98|327.1|330.2|327.32|330.42|327.54|329.98|327.1|0
1649937750000|2022-04-14 12:02:30|330.32|327.44|330.2|327.32|330.32|327.44|330.2|327.32|0
1649937760000|2022-04-14 12:02:40|329.98|327.1|329.76|326.88|329.98|327.1|329.76|326.88|0
1649937770000|2022-04-14 12:02:50|329.98|327.1|329.88|327|329.98|327.1|329.88|327|0
1649937780000|2022-04-14 12:03:00|329.98|327.1|329.76|326.88|329.98|327.1|329.76|326.88|0
1649937790000|2022-04-14 12:03:10|329.54|326.66|329.54|326.66|329.54|326.66|329.44|326.56|0
1649937800000|2022-04-14 12:03:20|329.44|326.56|329.44|326.56|329.44|326.56|329.44|326.56|0
1649937810000|2022-04-14 12:03:30|329.54|326.66|329.54|326.66|329.54|326.66|329.44|326.56|0
1649937820000|2022-04-14 12:03:40|329.98|327.1|329.76|326.88|329.98|327.1|329.76|326.88|0
1649937830000|2022-04-14 12:03:50|329.98|327.1|329.76|326.88|329.98|327.1|329.76|326.88|0
1649937840000|2022-04-14 12:04:00|329.54|326.66|329.66|326.78|329.66|326.78|329.54|326.66|0
1649937850000|2022-04-14 12:04:10|329.54|326.66|329.76|326.88|329.76|326.88|329.54|326.66|0
1649937860000|2022-04-14 12:04:20|329.98|327.1|329.98|327.1|329.98|327.1|329.98|327.1|0
1649937880000|2022-04-14 12:04:40|330.2|327.32|330.2|327.32|330.64|327.76|330.2|327.32|0
1649937890000|2022-04-14 12:04:50|330.42|327.54|330.2|327.32|330.42|327.54|330.2|327.32|0
1649937900000|2022-04-14 12:05:00|329.98|327.1|329.98|327.1|329.98|327.1|329.88|327|0
1649937920000|2022-04-14 12:05:20|329.32|326.44|329.44|326.56|329.54|326.66|329.32|326.44|0
1649937930000|2022-04-14 12:05:30|329.1|326.22|329.1|326.22|329.1|326.22|329.1|326.22|0
1649937940000|2022-04-14 12:05:40|328.88|326|328.88|326|328.88|326|328.88|326|0
1649937950000|2022-04-14 12:05:50|329.1|326.22|329.32|326.44|329.32|326.44|329.1|326.22|0
1649937960000|2022-04-14 12:06:00|329.1|326.22|328.88|326|329.1|326.22|328.88|326|0
1649937970000|2022-04-14 12:06:10|328.44|325.56|328.44|325.56|328.66|325.78|328.44|325.56|0
1649937980000|2022-04-14 12:06:20|328.66|325.78|328.66|325.78|328.66|325.78|328.66|325.78|0
1649937990000|2022-04-14 12:06:30|328.44|325.56|328.66|325.78|328.66|325.78|328.44|325.56|0
1649938010000|2022-04-14 12:06:50|328.78|325.9|329.1|326.22|329.1|326.22|328.78|325.9|0
1649938020000|2022-04-14 12:07:00|329|326.12|328.88|326|329.1|326.22|328.88|326|0
1649938030000|2022-04-14 12:07:10|329.1|326.22|329|326.12|329.1|326.22|329|326.12|0
1649938040000|2022-04-14 12:07:20|328.88|326|328.88|326|328.88|326|328.66|325.78|0
1649938050000|2022-04-14 12:07:30|328.66|325.78|328.66|325.78|328.88|326|328.66|325.78|0
1649938060000|2022-04-14 12:07:40|328.44|325.56|328.66|325.78|328.66|325.78|328.44|325.56|0
1649938070000|2022-04-14 12:07:50|328.88|326|328.88|326|329|326.12|328.88|326|0
1649938080000|2022-04-14 12:08:00|329|326.12|329.32|326.44|329.32|326.44|329|326.12|0
1649938090000|2022-04-14 12:08:10|329.1|326.22|329.1|326.22|329.1|326.22|329.1|326.22|0
1649938110000|2022-04-14 12:08:30|329.32|326.44|329.1|326.22|329.32|326.44|329.1|326.22|0
1649938130000|2022-04-14 12:08:50|329.22|326.34|329.76|326.88|329.76|326.88|329.22|326.34|0
1649938140000|2022-04-14 12:09:00|329.98|327.1|329.54|326.66|329.98|327.1|329.54|326.66|0
1649938150000|2022-04-14 12:09:10|329.76|326.88|329.32|326.44|329.76|326.88|329.32|326.44|0
1649938160000|2022-04-14 12:09:20|329.1|326.22|329.32|326.44|329.32|326.44|329.1|326.22|0
1649938170000|2022-04-14 12:09:30|329.1|326.22|329.32|326.44|329.32|326.44|329.1|326.22|0
1649938180000|2022-04-14 12:09:40|329.1|326.22|329.1|326.22|329.32|326.44|329.1|326.22|0
1649938190000|2022-04-14 12:09:50|329.22|326.34|329.1|326.22|329.22|326.34|329.1|326.22|0
1649938200000|2022-04-14 12:10:00|329|326.12|328.88|326|329.1|326.22|328.88|326|0
1649938210000|2022-04-14 12:10:10|328.66|325.78|328.66|325.78|328.66|325.78|328.56|325.68|0
1649938220000|2022-04-14 12:10:20|329.1|326.22|328.88|326|329.1|326.22|328.66|325.78|0
1649938230000|2022-04-14 12:10:30|329.1|326.22|329.22|326.34|329.32|326.44|329.1|326.22|0
1649938240000|2022-04-14 12:10:40|329.1|326.22|328.88|326|329.32|326.44|328.88|326|0
1649938250000|2022-04-14 12:10:50|329|326.12|329|326.12|329.1|326.22|329|326.12|0
1649938260000|2022-04-14 12:11:00|328.88|326|328.66|325.78|328.88|326|328.66|325.78|0
1649938270000|2022-04-14 12:11:10|328.88|326|328.88|326|328.88|326|328.88|326|0
1649938280000|2022-04-14 12:11:20|328.66|325.78|328.22|325.34|328.66|325.78|328.22|325.34|0
1649938290000|2022-04-14 12:11:30|328.44|325.56|327.57|324.69|328.44|325.56|327.57|324.69|0
1649938300000|2022-04-14 12:11:40|327.35|324.47|327.35|324.47|327.57|324.69|327.35|324.47|0
1649938310000|2022-04-14 12:11:50|327.57|324.69|327.57|324.69|327.79|324.91|327.57|324.69|0
1649938320000|2022-04-14 12:12:00|327.79|324.91|327.79|324.91|328|325.12|327.79|324.91|0
1649938330000|2022-04-14 12:12:10|327.57|324.69|327.79|324.91|327.79|324.91|327.57|324.69|0
1649938340000|2022-04-14 12:12:20|328|325.12|328.22|325.34|328.22|325.34|328|325.12|0
1649938350000|2022-04-14 12:12:30|328.44|325.56|328.66|325.78|328.66|325.78|328.44|325.56|0
1649938370000|2022-04-14 12:12:50|328.56|325.68|328.44|325.56|328.56|325.68|328.44|325.56|0
1649938380000|2022-04-14 12:13:00|328.66|325.78|328.66|325.78|328.66|325.78|328.44|325.56|0
1649938390000|2022-04-14 12:13:10|328.88|326|328.88|326|328.88|326|328.88|326|0
1649938400000|2022-04-14 12:13:20|328.78|325.9|328.44|325.56|328.78|325.9|328.44|325.56|0
1649938410000|2022-04-14 12:13:30|328.66|325.78|328.44|325.56|328.66|325.78|328.44|325.56|0
1649938420000|2022-04-14 12:13:40|328.66|325.78|328.44|325.56|328.66|325.78|328.44|325.56|0
1649938430000|2022-04-14 12:13:50|328.66|325.78|328.44|325.56|328.66|325.78|328.44|325.56|0
1649938440000|2022-04-14 12:14:00|328.22|325.34|328.44|325.56|328.44|325.56|328.22|325.34|0
1649938450000|2022-04-14 12:14:10|328.22|325.34|328|325.12|328.22|325.34|328|325.12|0
1649938470000|2022-04-14 12:14:30|328.12|325.24|328.22|325.34|328.22|325.34|328.12|325.24|0
1649938480000|2022-04-14 12:14:40|328.12|325.24|327.78|324.9|328.12|325.24|327.78|324.9|0
1649938490000|2022-04-14 12:14:50|328|325.12|328|325.12|328|325.12|328|325.12|0
1649938500000|2022-04-14 12:15:00|328.22|325.34|327.78|324.9|328.22|325.34|327.78|324.9|0
1649938510000|2022-04-14 12:15:10|328|325.12|327.78|324.9|328.22|325.34|327.78|324.9|0
1649938520000|2022-04-14 12:15:20|328|325.12|328|325.12|328|325.12|328|325.12|0
1649938530000|2022-04-14 12:15:30|327.78|324.9|327.78|324.9|327.78|324.9|327.78|324.9|0
1649938540000|2022-04-14 12:15:40|328|325.12|328.22|325.34|328.22|325.34|328|325.12|0
1649938550000|2022-04-14 12:15:50|328|325.12|328|325.12|328|325.12|328|325.12|0
1649938570000|2022-04-14 12:16:10|328.12|325.24|328.22|325.34|328.22|325.34|328.12|325.24|0
1649938580000|2022-04-14 12:16:20|328|325.12|328|325.12|328|325.12|328|325.12|0
1649938590000|2022-04-14 12:16:30|328.22|325.34|328|325.12|328.22|325.34|328|325.12|0
1649938600000|2022-04-14 12:16:40|328.12|325.24|328.22|325.34|328.44|325.56|328.12|325.24|0
1649938610000|2022-04-14 12:16:50|328|325.12|328|325.12|328|325.12|327.56|324.68|0
1649938620000|2022-04-14 12:17:00|328.22|325.34|328.88|326|328.88|326|328.22|325.34|0
1649938630000|2022-04-14 12:17:10|328.44|325.56|328.44|325.56|328.66|325.78|328.44|325.56|0
1649938640000|2022-04-14 12:17:20|328.22|325.34|327.68|324.8|328.22|325.34|327.68|324.8|0
1649938650000|2022-04-14 12:17:30|327.78|324.9|327.35|324.47|327.78|324.9|327.35|324.47|0
1649938660000|2022-04-14 12:17:40|327.34|324.46|327.34|324.46|327.34|324.46|327.13|324.25|0
1649938670000|2022-04-14 12:17:50|327.56|324.68|327.56|324.68|327.56|324.68|327.34|324.46|0
1649938680000|2022-04-14 12:18:00|327.34|324.46|327.46|324.58|327.46|324.58|327.34|324.46|0
1649938690000|2022-04-14 12:18:10|327.56|324.68|327.24|324.36|327.56|324.68|327.24|324.36|0
1649938700000|2022-04-14 12:18:20|327.34|324.46|327.13|324.25|327.34|324.46|327.13|324.25|0
1649938710000|2022-04-14 12:18:30|327.56|324.68|327.34|324.46|327.56|324.68|327.34|324.46|0
1649938720000|2022-04-14 12:18:40|327.56|324.68|327.46|324.58|327.56|324.68|327.46|324.58|0
1649938730000|2022-04-14 12:18:50|327.34|324.46|327.34|324.46|327.34|324.46|327.34|324.46|0
1649938740000|2022-04-14 12:19:00|327.13|324.25|326.91|324.03|327.13|324.25|326.91|324.03|0
1649938750000|2022-04-14 12:19:10|326.69|323.81|326.91|324.03|326.91|324.03|326.69|323.81|0
1649938760000|2022-04-14 12:19:20|326.69|323.81|326.91|324.03|326.91|324.03|326.69|323.81|0
1649938770000|2022-04-14 12:19:30|326.8|323.92|326.69|323.81|326.8|323.92|326.69|323.81|0
1649938780000|2022-04-14 12:19:40|326.91|324.03|326.91|324.03|326.91|324.03|326.91|324.03|0
1649938790000|2022-04-14 12:19:50|326.69|323.81|326.25|323.37|326.69|323.81|326.25|323.37|0
1649938800000|2022-04-14 12:20:00|326.47|323.59|326.69|323.81|326.69|323.81|326.47|323.59|0
1649938810000|2022-04-14 12:20:10|326.91|324.03|326.69|323.81|326.91|324.03|326.69|323.81|0
1649938820000|2022-04-14 12:20:20|326.91|324.03|326.47|323.59|326.91|324.03|326.25|323.37|0
1649938830000|2022-04-14 12:20:30|326.69|323.81|326.25|323.37|326.69|323.81|326.25|323.37|0
1649938850000|2022-04-14 12:20:50|326.03|323.15|326.03|323.15|326.03|323.15|326.03|323.15|0
1649938860000|2022-04-14 12:21:00|326.25|323.37|326.25|323.37|326.25|323.37|326.25|323.37|0
1649938870000|2022-04-14 12:21:10|326.47|323.59|326.03|323.15|326.47|323.59|326.03|323.15|0
1649938880000|2022-04-14 12:21:20|326.25|323.37|326.03|323.15|326.25|323.37|326.03|323.15|0
1649938900000|2022-04-14 12:21:40|326.25|323.37|326.25|323.37|326.25|323.37|326.14|323.26|0
1649938920000|2022-04-14 12:22:00|326.03|323.15|326.03|323.15|326.25|323.37|326.03|323.15|0
1649938930000|2022-04-14 12:22:10|325.81|322.93|325.81|322.93|325.81|322.93|325.81|322.93|0
1649938940000|2022-04-14 12:22:20|326.03|323.15|326.03|323.15|326.03|323.15|326.03|323.15|0
1649938950000|2022-04-14 12:22:30|325.81|322.93|326.03|323.15|326.25|323.37|325.81|322.93|0
1649938960000|2022-04-14 12:22:40|326.25|323.37|326.25|323.37|326.25|323.37|326.25|323.37|0
1649938970000|2022-04-14 12:22:50|326.03|323.15|326.03|323.15|326.03|323.15|326.03|323.15|0
1649938980000|2022-04-14 12:23:00|326.25|323.37|326.25|323.37|326.25|323.37|326.25|323.37|0
1649938990000|2022-04-14 12:23:10|326.47|323.59|326.47|323.59|326.47|323.59|326.47|323.59|0
1649939000000|2022-04-14 12:23:20|326.36|323.48|326.25|323.37|326.36|323.48|326.25|323.37|0
1649939010000|2022-04-14 12:23:30|326.36|323.48|326.47|323.59|326.47|323.59|326.25|323.37|0
1649939030000|2022-04-14 12:23:50|326.69|323.81|326.69|323.81|326.69|323.81|326.47|323.59|0
1649939040000|2022-04-14 12:24:00|326.9|324.02|326.9|324.02|327.12|324.24|326.9|324.02|0
1649939050000|2022-04-14 12:24:10|327.12|324.24|326.9|324.02|327.12|324.24|326.9|324.02|0
1649939060000|2022-04-14 12:24:20|326.69|323.81|326.47|323.59|326.69|323.81|326.47|323.59|0
1649939070000|2022-04-14 12:24:30|326.25|323.37|326.25|323.37|326.25|323.37|326.25|323.37|0
1649939080000|2022-04-14 12:24:40|326.36|323.48|326.47|323.59|326.47|323.59|326.36|323.48|0
1649939110000|2022-04-14 12:25:10|326.69|323.81|326.58|323.7|326.69|323.81|326.58|323.7|0
1649939120000|2022-04-14 12:25:20|326.69|323.81|326.69|323.81|326.69|323.81|326.69|323.81|0
1649939130000|2022-04-14 12:25:30|326.47|323.59|326.69|323.81|326.69|323.81|326.47|323.59|0
1649939140000|2022-04-14 12:25:40|326.47|323.59|326.47|323.59|326.47|323.59|326.47|323.59|0
1649939150000|2022-04-14 12:25:50|325.81|322.93|325.92|323.04|325.92|323.04|325.81|322.93|0
1649939160000|2022-04-14 12:26:00|325.81|322.93|325.81|322.93|325.81|322.93|325.81|322.93|0
1649939180000|2022-04-14 12:26:20|325.7|322.82|325.37|322.49|325.7|322.82|325.37|322.49|0
1649939190000|2022-04-14 12:26:30|325.59|322.71|325.81|322.93|325.81|322.93|325.59|322.71|0
1649939200000|2022-04-14 12:26:40|325.92|323.04|326.03|323.15|326.03|323.15|325.92|323.04|0
1649939210000|2022-04-14 12:26:50|326.25|323.37|326.25|323.37|326.25|323.37|326.25|323.37|0
1649939220000|2022-04-14 12:27:00|326.03|323.15|326.03|323.15|326.03|323.15|326.03|323.15|0
1649939230000|2022-04-14 12:27:10|325.95|323.07|325.95|323.07|325.95|323.07|325.95|323.07|0
1649939240000|2022-04-14 12:27:20|326.39|323.51|326.39|323.51|326.39|323.51|326.39|323.51|0
1649939250000|2022-04-14 12:27:30|326.17|323.29|325.42|322.54|326.17|323.29|325.42|322.54|0
1649939270000|2022-04-14 12:27:50|325.38|322.5|325.38|322.5|325.38|322.5|325.38|322.5|0
1649939290000|2022-04-14 12:28:10|325.6|322.72|325.6|322.72|325.6|322.72|325.6|322.72|0
1649939310000|2022-04-14 12:28:30|325.38|322.5|325.6|322.72|325.6|322.72|325.38|322.5|0
1649939320000|2022-04-14 12:28:40|325.5|322.62|325.6|322.72|325.6|322.72|325.5|322.62|0
1649939340000|2022-04-14 12:29:00|325.5|322.62|325.38|322.5|325.5|322.62|325.38|322.5|0
1649939350000|2022-04-14 12:29:10|325.28|322.4|325.28|322.4|325.28|322.4|325.28|322.4|0
1649939360000|2022-04-14 12:29:20|325.38|322.5|325.82|322.94|325.82|322.94|325.38|322.5|0
1649939380000|2022-04-14 12:29:40|326.04|323.16|326.04|323.16|326.04|323.16|326.04|323.16|0
1649939390000|2022-04-14 12:29:50|326.26|323.38|326.26|323.38|326.26|323.38|326.26|323.38|0
1649939400000|2022-04-14 12:30:00|325.82|322.94|326.04|323.16|326.04|323.16|325.82|322.94|0
1649939420000|2022-04-14 12:30:20|325.82|322.94|325.82|322.94|325.82|322.94|325.82|322.94|0
1649939430000|2022-04-14 12:30:30|325.94|323.06|325.82|322.94|326.04|323.16|325.82|322.94|0
1649939440000|2022-04-14 12:30:40|325.6|322.72|325.6|322.72|325.6|322.72|325.6|322.72|0
1649939450000|2022-04-14 12:30:50|325.16|322.28|324.94|322.06|325.16|322.28|324.73|321.85|0
1649939460000|2022-04-14 12:31:00|324.51|321.63|324.51|321.63|324.51|321.63|324.29|321.41|0
1649939470000|2022-04-14 12:31:10|324.94|322.06|325.16|322.28|325.38|322.5|324.94|322.06|0
1649939480000|2022-04-14 12:31:20|325.38|322.5|325.38|322.5|325.38|322.5|325.38|322.5|0
1649939490000|2022-04-14 12:31:30|325.6|322.72|326.26|323.38|326.48|323.6|325.6|322.72|0
1649939500000|2022-04-14 12:31:40|326.04|323.16|326.04|323.16|326.04|323.16|325.82|322.94|0
1649939510000|2022-04-14 12:31:50|325.82|322.94|325.72|322.84|325.82|322.94|325.72|322.84|0
1649939520000|2022-04-14 12:32:00|325.82|322.94|327.58|324.7|327.58|324.7|325.82|322.94|0
1649939530000|2022-04-14 12:32:10|327.36|324.48|327.36|324.48|327.48|324.6|327.36|324.48|0
1649939540000|2022-04-14 12:32:20|327.14|324.26|326.7|323.82|327.14|324.26|326.7|323.82|0
1649939550000|2022-04-14 12:32:30|326.48|323.6|326.48|323.6|326.48|323.6|326.48|323.6|0
1649939560000|2022-04-14 12:32:40|326.6|323.72|326.92|324.04|326.92|324.04|326.6|323.72|0
1649939570000|2022-04-14 12:32:50|327.14|324.26|327.36|324.48|327.36|324.48|327.14|324.26|0
1649939580000|2022-04-14 12:33:00|327.14|324.26|327.92|325.04|328.02|325.14|327.14|324.26|0
1649939590000|2022-04-14 12:33:10|328.02|325.14|327.58|324.7|328.02|325.14|327.36|324.48|0
1649939600000|2022-04-14 12:33:20|327.36|324.48|327.36|324.48|327.36|324.48|327.26|324.38|0
1649939610000|2022-04-14 12:33:30|327.14|324.26|327.14|324.26|327.14|324.26|327.14|324.26|0
1649939620000|2022-04-14 12:33:40|326.92|324.04|326.92|324.04|327.14|324.26|326.92|324.04|0
1649939630000|2022-04-14 12:33:50|326.68|324.28|326.9|324.5|326.9|324.5|326.46|324.06|0
1649939640000|2022-04-14 12:34:00|326.68|324.28|327.56|325.16|327.56|325.16|326.68|324.28|0
1649939650000|2022-04-14 12:34:10|327.46|325.06|327.78|325.38|327.78|325.38|327.46|325.06|0
1649939660000|2022-04-14 12:34:20|327.56|325.16|328.44|326.04|328.44|326.04|327.56|325.16|0
1649939670000|2022-04-14 12:34:30|328.22|325.82|328.89|326.49|328.89|326.49|328.22|325.82|0
1649939680000|2022-04-14 12:34:40|328.44|326.04|328.22|325.82|328.44|326.04|328.22|325.82|0
1649939700000|2022-04-14 12:35:00|328|325.6|328.12|325.72|328.22|325.82|328|325.6|0
1649939710000|2022-04-14 12:35:10|327.78|325.38|328|325.6|328.22|325.82|327.78|325.38|0
1649939720000|2022-04-14 12:35:20|328.44|326.04|328.66|326.26|328.66|326.26|328.44|326.04|0
1649939730000|2022-04-14 12:35:30|328.44|326.04|329.11|326.71|329.11|326.71|328.44|326.04|0
1649939740000|2022-04-14 12:35:40|329.33|326.93|329.55|327.15|329.77|327.37|329.33|326.93|0
1649939750000|2022-04-14 12:35:50|329.77|327.37|329.55|327.15|329.77|327.37|329.55|327.15|0
1649939760000|2022-04-14 12:36:00|329.33|326.93|329.55|327.15|329.55|327.15|329.33|326.93|0
1649939780000|2022-04-14 12:36:20|329.33|326.93|329.99|327.59|329.99|327.59|329.33|326.93|0
1649939790000|2022-04-14 12:36:30|329.55|327.15|328.88|326.48|329.55|327.15|328.88|326.48|0
1649939800000|2022-04-14 12:36:40|329.33|326.93|329.11|326.71|329.33|326.93|328.88|326.48|0
1649939810000|2022-04-14 12:36:50|328.88|326.48|328.88|326.48|328.88|326.48|328.66|326.26|0
1649939820000|2022-04-14 12:37:00|328.66|326.26|327.9|325.5|328.66|326.26|327.9|325.5|0
1649939830000|2022-04-14 12:37:10|328|325.6|328|325.6|328.22|325.82|328|325.6|0
1649939840000|2022-04-14 12:37:20|328.22|325.82|328.44|326.04|328.44|326.04|328.22|325.82|0
1649939850000|2022-04-14 12:37:30|328.66|326.26|328.78|326.38|328.78|326.38|328.66|326.26|0
1649939860000|2022-04-14 12:37:40|329.11|326.71|329.11|326.71|329.11|326.71|328.88|326.48|0
1649939870000|2022-04-14 12:37:50|328.88|326.48|329|326.6|329|326.6|328.88|326.48|0
1649939880000|2022-04-14 12:38:00|329.11|326.71|329.55|327.15|329.55|327.15|329.11|326.71|0
1649939890000|2022-04-14 12:38:10|329.99|327.59|330.43|328.03|330.43|328.03|329.77|327.37|0
1649939900000|2022-04-14 12:38:20|330.21|327.81|329.77|327.37|330.21|327.81|329.77|327.37|0
1649939910000|2022-04-14 12:38:30|329.33|326.93|328.66|326.26|329.33|326.93|328.66|326.26|0
1649939920000|2022-04-14 12:38:40|328.44|326.04|328.44|326.04|328.66|326.26|328.44|326.04|0
1649939930000|2022-04-14 12:38:50|328.56|326.16|328.22|325.82|328.56|326.16|328.22|325.82|0
1649939940000|2022-04-14 12:39:00|328.66|326.26|329.1|326.7|329.44|327.04|328.66|326.26|0
1649939950000|2022-04-14 12:39:10|328.88|326.48|329|326.6|329|326.6|328.78|326.38|0
1649939960000|2022-04-14 12:39:20|328.66|326.26|329.1|326.7|329.1|326.7|328.66|326.26|0
1649939970000|2022-04-14 12:39:30|329.33|326.93|329.33|326.93|329.33|326.93|329|326.6|0
1649939980000|2022-04-14 12:39:40|329.55|327.15|329.55|327.15|329.55|327.15|329.33|326.93|0
1649939990000|2022-04-14 12:39:50|330.21|327.81|330.43|328.03|330.43|328.03|330.1|327.7|0
1649940000000|2022-04-14 12:40:00|330.21|327.81|330.1|327.7|330.21|327.81|330.1|327.7|0
1649940010000|2022-04-14 12:40:10|329.99|327.59|329.77|327.37|329.99|327.59|329.77|327.37|0
1649940020000|2022-04-14 12:40:20|329.55|327.15|329.99|327.59|329.99|327.59|329.55|327.15|0
1649940030000|2022-04-14 12:40:30|330.21|327.81|330.43|328.03|330.43|328.03|330.21|327.81|0
1649940040000|2022-04-14 12:40:40|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1649940050000|2022-04-14 12:40:50|331.09|328.69|331.09|328.69|331.09|328.69|330.87|328.47|0
1649940060000|2022-04-14 12:41:00|331.43|329.03|330.43|328.03|331.43|329.03|330.43|328.03|0
1649940070000|2022-04-14 12:41:10|330.21|327.81|330.43|328.03|330.43|328.03|330.21|327.81|0
1649940080000|2022-04-14 12:41:20|330.21|327.81|330.43|328.03|330.43|328.03|330.21|327.81|0
1649940090000|2022-04-14 12:41:30|330.99|328.59|330.87|328.47|330.99|328.59|330.76|328.36|0
1649940100000|2022-04-14 12:41:40|331.21|328.81|331.53|329.13|331.53|329.13|330.87|328.47|0
1649940110000|2022-04-14 12:41:50|331.75|329.35|331.75|329.35|332.64|330.24|331.75|329.35|0
1649940120000|2022-04-14 12:42:00|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1649940130000|2022-04-14 12:42:10|331.75|329.35|331.75|329.35|331.98|329.58|331.75|329.35|0
1649940140000|2022-04-14 12:42:20|331.09|328.69|331.31|328.91|331.31|328.91|331.09|328.69|0
1649940150000|2022-04-14 12:42:30|331.09|328.69|331.53|329.13|331.53|329.13|331.09|328.69|0
1649940160000|2022-04-14 12:42:40|331.09|328.69|331.31|328.91|331.53|329.13|331.09|328.69|0
1649940170000|2022-04-14 12:42:50|331.75|329.35|331.87|329.47|331.98|329.58|331.75|329.35|0
1649940180000|2022-04-14 12:43:00|331.75|329.35|331.09|328.69|331.75|329.35|331.09|328.69|0
1649940190000|2022-04-14 12:43:10|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1649940210000|2022-04-14 12:43:30|330.65|328.25|330.87|328.47|330.87|328.47|330.65|328.25|0
1649940220000|2022-04-14 12:43:40|330.76|328.36|330.76|328.36|330.87|328.47|330.76|328.36|0
1649940230000|2022-04-14 12:43:50|330.87|328.47|330.87|328.47|331.09|328.69|330.87|328.47|0
1649940240000|2022-04-14 12:44:00|330.65|328.25|330.21|327.81|330.65|328.25|330.21|327.81|0
1649940250000|2022-04-14 12:44:10|330.43|328.03|330.87|328.47|330.87|328.47|330.43|328.03|0
1649940260000|2022-04-14 12:44:20|330.65|328.25|330.43|328.03|330.65|328.25|330.43|328.03|0
1649940270000|2022-04-14 12:44:30|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1649940280000|2022-04-14 12:44:40|329.99|327.59|330.65|328.25|330.65|328.25|329.99|327.59|0
1649940290000|2022-04-14 12:44:50|330.43|328.03|330.43|328.03|330.54|328.14|330.43|328.03|0
1649940300000|2022-04-14 12:45:00|330.21|327.81|329.99|327.59|330.21|327.81|329.99|327.59|0
1649940310000|2022-04-14 12:45:10|330.21|327.81|330.43|328.03|330.43|328.03|330.21|327.81|0
1649940320000|2022-04-14 12:45:20|330.21|327.81|330.43|328.03|330.43|328.03|330.21|327.81|0
1649940330000|2022-04-14 12:45:30|330.21|327.81|330.65|328.25|330.65|328.25|330.21|327.81|0
1649940340000|2022-04-14 12:45:40|330.43|328.03|329.99|327.59|330.65|328.25|329.88|327.48|0
1649940350000|2022-04-14 12:45:50|329.88|327.48|329.76|327.36|329.99|327.59|329.76|327.36|0
1649940360000|2022-04-14 12:46:00|329.88|327.48|329.76|327.36|329.99|327.59|329.76|327.36|0
1649940370000|2022-04-14 12:46:10|329.88|327.48|329.99|327.59|329.99|327.59|329.88|327.48|0
1649940380000|2022-04-14 12:46:20|329.76|327.36|329.32|326.92|329.76|327.36|329.32|326.92|0
1649940390000|2022-04-14 12:46:30|329.1|326.7|329.1|326.7|329.1|326.7|328.88|326.48|0
1649940400000|2022-04-14 12:46:40|329.22|326.82|329.22|326.82|329.22|326.82|329.1|326.7|0
1649940410000|2022-04-14 12:46:50|329.1|326.7|329.32|326.92|329.32|326.92|329.1|326.7|0
1649940420000|2022-04-14 12:47:00|329.44|327.04|329.32|326.92|329.54|327.14|329.32|326.92|0
1649940430000|2022-04-14 12:47:10|329.44|327.04|329.32|326.92|329.44|327.04|329.22|326.82|0
1649940440000|2022-04-14 12:47:20|329.44|327.04|330.21|327.81|330.21|327.81|329.44|327.04|0
1649940450000|2022-04-14 12:47:30|329.99|327.59|330.21|327.81|330.21|327.81|329.99|327.59|0
1649940460000|2022-04-14 12:47:40|330.43|328.03|331.09|328.69|331.09|328.69|330.43|328.03|0
1649940470000|2022-04-14 12:47:50|331.53|329.13|332.2|329.8|332.2|329.8|331.53|329.13|0
1649940480000|2022-04-14 12:48:00|332.42|330.02|332.64|330.24|332.64|330.24|332.42|330.02|0
1649940490000|2022-04-14 12:48:10|332.42|330.02|333.08|330.68|333.08|330.68|332.42|330.02|0
1649940500000|2022-04-14 12:48:20|332.86|330.46|332.64|330.24|332.86|330.46|332.64|330.24|0
1649940510000|2022-04-14 12:48:30|332.86|330.46|332.86|330.46|333.08|330.68|332.86|330.46|0
1649940520000|2022-04-14 12:48:40|332.42|330.02|331.97|329.57|332.42|330.02|331.53|329.13|0
1649940530000|2022-04-14 12:48:50|331.53|329.13|331.53|329.13|331.75|329.35|331.53|329.13|0
1649940540000|2022-04-14 12:49:00|331.43|329.03|330.98|328.58|331.43|329.03|330.98|328.58|0
1649940550000|2022-04-14 12:49:10|331.09|328.69|331.31|328.91|331.31|328.91|331.09|328.69|0
1649940560000|2022-04-14 12:49:20|331.2|328.8|331.53|329.13|331.53|329.13|331.2|328.8|0
1649940570000|2022-04-14 12:49:30|331.97|329.57|332.31|329.91|332.31|329.91|331.97|329.57|0
1649940580000|2022-04-14 12:49:40|332.2|329.8|331.87|329.47|332.2|329.8|331.75|329.35|0
1649940590000|2022-04-14 12:49:50|331.75|329.35|331.97|329.57|332.2|329.8|331.75|329.35|0
1649940600000|2022-04-14 12:50:00|332.2|329.8|331.53|329.13|332.2|329.8|331.53|329.13|0
1649940610000|2022-04-14 12:50:10|331.31|328.91|331.09|328.69|331.31|328.91|331.09|328.69|0
1649940620000|2022-04-14 12:50:20|331.31|328.91|331.09|328.69|331.31|328.91|331.09|328.69|0
1649940630000|2022-04-14 12:50:30|331.43|329.03|332.19|329.79|332.19|329.79|331.43|329.03|0
1649940640000|2022-04-14 12:50:40|332.42|330.02|332.31|329.91|332.42|330.02|332.31|329.91|0
1649940650000|2022-04-14 12:50:50|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1649940660000|2022-04-14 12:51:00|332.09|329.69|331.75|329.35|332.09|329.69|331.31|328.91|0
1649940670000|2022-04-14 12:51:10|331.53|329.13|331.31|328.91|331.53|329.13|331.09|328.69|0
1649940680000|2022-04-14 12:51:20|331.53|329.13|331.53|329.13|331.75|329.35|331.53|329.13|0
1649940690000|2022-04-14 12:51:30|331.31|328.91|331.09|328.69|331.31|328.91|331.09|328.69|0
1649940700000|2022-04-14 12:51:40|331.31|328.91|331.31|328.91|331.31|328.91|331.31|328.91|0
1649940710000|2022-04-14 12:51:50|331.53|329.13|331.75|329.35|331.75|329.35|331.53|329.13|0
1649940720000|2022-04-14 12:52:00|331.97|329.57|331.75|329.35|331.97|329.57|331.75|329.35|0
1649940730000|2022-04-14 12:52:10|331.97|329.57|332.19|329.79|332.64|330.24|331.97|329.57|0
1649940740000|2022-04-14 12:52:20|332.64|330.24|332.42|330.02|332.64|330.24|332.42|330.02|0
1649940750000|2022-04-14 12:52:30|332.53|330.13|332.19|329.79|332.53|330.13|332.19|329.79|0
1649940760000|2022-04-14 12:52:40|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1649940770000|2022-04-14 12:52:50|331.65|329.25|331.97|329.57|331.97|329.57|331.65|329.25|0
1649940780000|2022-04-14 12:53:00|331.75|329.35|331.97|329.57|332.19|329.79|331.75|329.35|0
1649940790000|2022-04-14 12:53:10|332.19|329.79|332.64|330.24|332.64|330.24|332.19|329.79|0
1649940800000|2022-04-14 12:53:20|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1649940810000|2022-04-14 12:53:30|331.97|329.57|331.97|329.57|331.97|329.57|331.75|329.35|0
1649940820000|2022-04-14 12:53:40|332.19|329.79|332.19|329.79|332.42|330.02|332.19|329.79|0
1649940830000|2022-04-14 12:53:50|331.97|329.57|331.97|329.57|331.97|329.57|331.75|329.35|0
1649940840000|2022-04-14 12:54:00|331.87|329.47|331.31|328.91|331.87|329.47|331.31|328.91|0
1649940850000|2022-04-14 12:54:10|331.09|328.69|331.75|329.35|331.75|329.35|331.09|328.69|0
1649940860000|2022-04-14 12:54:20|331.53|329.13|331.53|329.13|331.75|329.35|331.53|329.13|0
1649940870000|2022-04-14 12:54:30|331.65|329.25|331.75|329.35|331.75|329.35|331.65|329.25|0
1649940880000|2022-04-14 12:54:40|331.53|329.13|331.75|329.35|331.75|329.35|331.53|329.13|0
1649940890000|2022-04-14 12:54:50|331.87|329.47|332.19|329.79|332.19|329.79|331.87|329.47|0
1649940900000|2022-04-14 12:55:00|332.09|329.69|332.42|330.02|332.42|330.02|332.09|329.69|0
1649940910000|2022-04-14 12:55:10|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1649940920000|2022-04-14 12:55:20|332.19|329.79|331.75|329.35|332.19|329.79|331.75|329.35|0
1649940930000|2022-04-14 12:55:30|331.97|329.57|331.75|329.35|331.97|329.57|331.75|329.35|0
1649940940000|2022-04-14 12:55:40|331.97|329.57|332.64|330.24|332.64|330.24|331.97|329.57|0
1649940950000|2022-04-14 12:55:50|332.75|330.35|332.64|330.24|332.75|330.35|332.64|330.24|0
1649940960000|2022-04-14 12:56:00|332.19|329.79|331.97|329.57|332.19|329.79|331.97|329.57|0
1649940970000|2022-04-14 12:56:10|331.75|329.35|332.19|329.79|332.19|329.79|331.75|329.35|0
1649940980000|2022-04-14 12:56:20|331.97|329.57|332.19|329.79|332.19|329.79|331.97|329.57|0
1649940990000|2022-04-14 12:56:30|332.41|330.01|331.75|329.35|332.41|330.01|331.75|329.35|0
1649941000000|2022-04-14 12:56:40|331.53|329.13|331.31|328.91|331.53|329.13|331.09|328.69|0
1649941010000|2022-04-14 12:56:50|331.53|329.13|331.97|329.57|331.97|329.57|331.53|329.13|0
1649941020000|2022-04-14 12:57:00|331.75|329.35|331.31|328.91|331.75|329.35|331.09|328.69|0
1649941030000|2022-04-14 12:57:10|331.53|329.13|331.53|329.13|331.53|329.13|331.42|329.02|0
1649941040000|2022-04-14 12:57:20|331.75|329.35|331.53|329.13|331.75|329.35|331.53|329.13|0
1649941050000|2022-04-14 12:57:30|331.31|328.91|331.64|329.24|331.64|329.24|331.31|328.91|0
1649941060000|2022-04-14 12:57:40|331.53|329.13|331.75|329.35|331.75|329.35|331.53|329.13|0
1649941070000|2022-04-14 12:57:50|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1649941080000|2022-04-14 12:58:00|332.19|329.79|331.75|329.35|332.19|329.79|331.75|329.35|0
1649941090000|2022-04-14 12:58:10|331.97|329.57|332.19|329.79|332.19|329.79|331.97|329.57|0
1649941100000|2022-04-14 12:58:20|332.41|330.01|333.08|330.68|333.08|330.68|332.41|330.01|0
1649941110000|2022-04-14 12:58:30|332.86|330.46|332.64|330.24|332.86|330.46|332.64|330.24|0
1649941120000|2022-04-14 12:58:40|332.19|329.79|332.41|330.01|332.41|330.01|332.19|329.79|0
1649941130000|2022-04-14 12:58:50|332.64|330.24|333.08|330.68|333.08|330.68|332.64|330.24|0
1649941140000|2022-04-14 12:59:00|332.64|330.24|332.53|330.13|332.64|330.24|332.53|330.13|0
1649941150000|2022-04-14 12:59:10|332.41|330.01|332.64|330.24|332.64|330.24|332.41|330.01|0
1649941160000|2022-04-14 12:59:20|332.86|330.46|333.08|330.68|333.08|330.68|332.86|330.46|0
1649941170000|2022-04-14 12:59:30|333.19|330.79|334.19|331.79|334.19|331.79|333.19|330.79|0
1649941180000|2022-04-14 12:59:40|333.96|331.56|333.96|331.56|334.19|331.79|333.96|331.56|0
1649941190000|2022-04-14 12:59:50|333.74|331.34|333.74|331.34|333.86|331.46|333.74|331.34|0
1649941200000|2022-04-14 13:00:00|333.96|331.56|334.19|331.79|334.19|331.79|333.74|331.34|0
1649941210000|2022-04-14 13:00:10|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1649941220000|2022-04-14 13:00:20|334.19|331.79|334.19|331.79|334.41|332.01|334.19|331.79|0
1649941230000|2022-04-14 13:00:30|334.41|332.01|334.3|331.9|334.41|332.01|334.3|331.9|0
1649941240000|2022-04-14 13:00:40|333.96|331.56|334.41|332.01|334.41|332.01|333.96|331.56|0
1649941250000|2022-04-14 13:00:50|334.19|331.79|335.3|332.9|335.3|332.9|334.19|331.79|0
1649941260000|2022-04-14 13:01:00|335.52|333.12|335.3|332.9|335.52|333.12|335.3|332.9|0
1649941270000|2022-04-14 13:01:10|334.85|332.45|335.07|332.67|335.07|332.67|334.85|332.45|0
1649941280000|2022-04-14 13:01:20|334.85|332.45|335.3|332.9|335.3|332.9|334.85|332.45|0
1649941290000|2022-04-14 13:01:30|335.07|332.67|334.85|332.45|335.07|332.67|334.85|332.45|0
1649941300000|2022-04-14 13:01:40|334.63|332.23|335.07|332.67|335.07|332.67|334.63|332.23|0
1649941310000|2022-04-14 13:01:50|334.85|332.45|334.85|332.45|334.85|332.45|334.63|332.23|0
1649941320000|2022-04-14 13:02:00|334.63|332.23|334.63|332.23|334.97|332.57|334.63|332.23|0
1649941330000|2022-04-14 13:02:10|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1649941340000|2022-04-14 13:02:20|334.63|332.23|334.63|332.23|334.63|332.23|334.52|332.12|0
1649941350000|2022-04-14 13:02:30|334.85|332.45|334.41|332.01|334.85|332.45|334.41|332.01|0
1649941360000|2022-04-14 13:02:40|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1649941370000|2022-04-14 13:02:50|334.41|332.01|334.41|332.01|334.41|332.01|334.41|332.01|0
1649941380000|2022-04-14 13:03:00|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1649941390000|2022-04-14 13:03:10|334.41|332.01|334.19|331.79|334.41|332.01|334.19|331.79|0
1649941400000|2022-04-14 13:03:20|333.96|331.56|333.52|331.12|333.96|331.56|333.52|331.12|0
1649941410000|2022-04-14 13:03:30|333.74|331.34|333.08|330.68|333.74|331.34|333.08|330.68|0
1649941420000|2022-04-14 13:03:40|332.86|330.46|332.86|330.46|333.08|330.68|332.86|330.46|0
1649941430000|2022-04-14 13:03:50|333.08|330.68|332.86|330.46|333.08|330.68|332.86|330.46|0
1649941440000|2022-04-14 13:04:00|332.97|330.57|333.52|331.12|333.52|331.12|332.97|330.57|0
1649941450000|2022-04-14 13:04:10|333.3|330.9|333.52|331.12|333.52|331.12|333.3|330.9|0
1649941460000|2022-04-14 13:04:20|333.74|331.34|334.19|331.79|334.19|331.79|333.74|331.34|0
1649941470000|2022-04-14 13:04:30|334.18|331.78|333.96|331.56|334.41|332.01|333.96|331.56|0
1649941480000|2022-04-14 13:04:40|333.74|331.34|332.86|330.46|333.74|331.34|332.86|330.46|0
1649941490000|2022-04-14 13:04:50|332.63|330.23|332.19|329.79|332.63|330.23|332.19|329.79|0
1649941500000|2022-04-14 13:05:00|332.41|330.01|332.86|330.46|332.86|330.46|332.41|330.01|0
1649941510000|2022-04-14 13:05:10|332.63|330.23|333.41|331.01|333.41|331.01|332.63|330.23|0
1649941520000|2022-04-14 13:05:20|333.3|330.9|333.3|330.9|333.3|330.9|333.08|330.68|0
1649941530000|2022-04-14 13:05:30|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1649941540000|2022-04-14 13:05:40|333.3|330.9|333.52|331.12|333.52|331.12|333.3|330.9|0
1649941550000|2022-04-14 13:05:50|333.3|330.9|333.52|331.12|333.52|331.12|333.3|330.9|0
1649941570000|2022-04-14 13:06:10|333.3|330.9|333.3|330.9|333.3|330.9|333.08|330.68|0
1649941580000|2022-04-14 13:06:20|333.08|330.68|333.08|330.68|333.3|330.9|333.08|330.68|0
1649941590000|2022-04-14 13:06:30|332.85|330.45|333.3|330.9|333.3|330.9|332.85|330.45|0
1649941600000|2022-04-14 13:06:40|333.52|331.12|333.3|330.9|333.52|331.12|333.3|330.9|0
1649941610000|2022-04-14 13:06:50|333.52|331.12|333.74|331.34|333.96|331.56|333.52|331.12|0
1649941620000|2022-04-14 13:07:00|333.63|331.23|333.74|331.34|333.74|331.34|333.63|331.23|0
1649941630000|2022-04-14 13:07:10|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1649941640000|2022-04-14 13:07:20|333.74|331.34|333.52|331.12|333.74|331.34|333.52|331.12|0
1649941650000|2022-04-14 13:07:30|333.74|331.34|333.3|330.9|333.74|331.34|333.3|330.9|0
1649941660000|2022-04-14 13:07:40|333.08|330.68|332.85|330.45|333.08|330.68|332.63|330.23|0
1649941670000|2022-04-14 13:07:50|332.63|330.23|332.19|329.79|332.63|330.23|332.19|329.79|0
1649941680000|2022-04-14 13:08:00|332.63|330.23|332.63|330.23|332.63|330.23|332.41|330.01|0
1649941690000|2022-04-14 13:08:10|332.75|330.35|332.63|330.23|332.75|330.35|332.63|330.23|0
1649941700000|2022-04-14 13:08:20|332.85|330.45|332.63|330.23|332.85|330.45|332.63|330.23|0
1649941710000|2022-04-14 13:08:30|332.41|330.01|332.41|330.01|332.41|330.01|332.19|329.79|0
1649941720000|2022-04-14 13:08:40|332.63|330.23|332.53|330.13|332.63|330.23|332.53|330.13|0
1649941730000|2022-04-14 13:08:50|332.63|330.23|332.19|329.79|332.63|330.23|332.19|329.79|0
1649941740000|2022-04-14 13:09:00|331.97|329.57|332.19|329.79|332.19|329.79|331.97|329.57|0
1649941750000|2022-04-14 13:09:10|332.31|329.91|332.85|330.45|332.85|330.45|332.31|329.91|0
1649941760000|2022-04-14 13:09:20|332.53|330.13|332.19|329.79|332.53|330.13|332.19|329.79|0
1649941770000|2022-04-14 13:09:30|332.41|330.01|332.19|329.79|332.41|330.01|332.19|329.79|0
1649941780000|2022-04-14 13:09:40|332.41|330.01|332.41|330.01|332.63|330.23|332.41|330.01|0
1649941790000|2022-04-14 13:09:50|332.53|330.13|332.19|329.79|332.53|330.13|332.19|329.79|0
1649941800000|2022-04-14 13:10:00|332.41|330.01|332.85|330.45|332.85|330.45|332.41|330.01|0
1649941810000|2022-04-14 13:10:10|332.63|330.23|332.19|329.79|332.63|330.23|332.19|329.79|0
1649941820000|2022-04-14 13:10:20|332.3|329.9|332.19|329.79|332.3|329.9|331.97|329.57|0
1649941830000|2022-04-14 13:10:30|331.97|329.57|331.75|329.35|331.97|329.57|331.75|329.35|0
1649941840000|2022-04-14 13:10:40|331.97|329.57|331.75|329.35|331.97|329.57|331.75|329.35|0
1649941850000|2022-04-14 13:10:50|332.19|329.79|331.75|329.35|332.19|329.79|331.75|329.35|0
1649941860000|2022-04-14 13:11:00|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1649941870000|2022-04-14 13:11:10|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1649941880000|2022-04-14 13:11:20|331.97|329.57|331.97|329.57|332.19|329.79|331.97|329.57|0
1649941890000|2022-04-14 13:11:30|332.19|329.79|331.75|329.35|332.19|329.79|331.75|329.35|0
1649941900000|2022-04-14 13:11:40|331.97|329.57|332.19|329.79|332.19|329.79|331.97|329.57|0
1649941910000|2022-04-14 13:11:50|332.41|330.01|332.63|330.23|332.63|330.23|332.41|330.01|0
1649941920000|2022-04-14 13:12:00|332.75|330.35|332.85|330.45|332.85|330.45|332.63|330.23|0
1649941930000|2022-04-14 13:12:10|332.75|330.35|333.07|330.67|333.07|330.67|332.75|330.35|0
1649941940000|2022-04-14 13:12:20|333.3|330.9|333.07|330.67|333.3|330.9|333.07|330.67|0
1649941960000|2022-04-14 13:12:40|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649941970000|2022-04-14 13:12:50|332.63|330.23|332.85|330.45|332.85|330.45|332.63|330.23|0
1649941980000|2022-04-14 13:13:00|332.97|330.57|332.85|330.45|332.97|330.57|332.85|330.45|0
1649941990000|2022-04-14 13:13:10|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1649942000000|2022-04-14 13:13:20|332.85|330.45|332.63|330.23|332.85|330.45|332.63|330.23|0
1649942010000|2022-04-14 13:13:30|332.85|330.45|332.63|330.23|332.85|330.45|332.63|330.23|0
1649942020000|2022-04-14 13:13:40|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1649942030000|2022-04-14 13:13:50|332.53|330.13|332.53|330.13|332.53|330.13|332.53|330.13|0
1649942040000|2022-04-14 13:14:00|332.63|330.23|332.63|330.23|332.85|330.45|332.63|330.23|0
1649942050000|2022-04-14 13:14:10|332.41|330.01|332.75|330.35|332.75|330.35|332.41|330.01|0
1649942060000|2022-04-14 13:14:20|332.63|330.23|332.85|330.45|332.85|330.45|332.63|330.23|0
1649942070000|2022-04-14 13:14:30|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1649942080000|2022-04-14 13:14:40|333.07|330.67|333.07|330.67|333.07|330.67|332.85|330.45|0
1649942090000|2022-04-14 13:14:50|332.63|330.23|332.63|330.23|332.63|330.23|332.41|330.01|0
1649942100000|2022-04-14 13:15:00|332.53|330.13|332.41|330.01|332.63|330.23|332.41|330.01|0
1649942110000|2022-04-14 13:15:10|332.63|330.23|332.63|330.23|332.63|330.23|332.52|330.12|0
1649942120000|2022-04-14 13:15:20|332.41|330.01|332.63|330.23|332.63|330.23|332.41|330.01|0
1649942130000|2022-04-14 13:15:30|332.85|330.45|333.07|330.67|333.07|330.67|332.85|330.45|0
1649942140000|2022-04-14 13:15:40|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649942170000|2022-04-14 13:16:10|332.75|330.35|332.41|330.01|332.75|330.35|332.41|330.01|0
1649942180000|2022-04-14 13:16:20|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649942190000|2022-04-14 13:16:30|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649942200000|2022-04-14 13:16:40|333.07|330.67|332.85|330.45|333.07|330.67|332.85|330.45|0
1649942210000|2022-04-14 13:16:50|332.63|330.23|333.07|330.67|333.07|330.67|332.63|330.23|0
1649942220000|2022-04-14 13:17:00|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649942230000|2022-04-14 13:17:10|332.63|330.23|332.41|330.01|332.63|330.23|332.41|330.01|0
1649942240000|2022-04-14 13:17:20|332.19|329.79|332.19|329.79|332.41|330.01|332.19|329.79|0
1649942250000|2022-04-14 13:17:30|331.97|329.57|332.19|329.79|332.19|329.79|331.97|329.57|0
1649942260000|2022-04-14 13:17:40|331.97|329.57|331.75|329.35|331.97|329.57|331.75|329.35|0
1649942270000|2022-04-14 13:17:50|331.52|329.12|331.75|329.35|331.75|329.35|331.52|329.12|0
1649942280000|2022-04-14 13:18:00|331.52|329.12|330.86|328.46|331.52|329.12|330.86|328.46|0
1649942290000|2022-04-14 13:18:10|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1649942300000|2022-04-14 13:18:20|330.42|328.02|329.76|327.36|330.42|328.02|329.76|327.36|0
1649942310000|2022-04-14 13:18:30|329.98|327.58|329.76|327.36|329.98|327.58|329.76|327.36|0
1649942320000|2022-04-14 13:18:40|329.54|327.14|329.43|327.03|329.54|327.14|329.43|327.03|0
1649942330000|2022-04-14 13:18:50|329.76|327.36|329.31|326.91|329.76|327.36|329.31|326.91|0
1649942340000|2022-04-14 13:19:00|329.09|326.69|329.31|326.91|329.31|326.91|329.09|326.69|0
1649942350000|2022-04-14 13:19:10|329.09|326.69|329.31|326.91|329.31|326.91|329.09|326.69|0
1649942360000|2022-04-14 13:19:20|329.09|326.69|329.09|326.69|329.31|326.91|329.09|326.69|0
1649942370000|2022-04-14 13:19:30|329.31|326.91|329.21|326.81|329.31|326.91|329.09|326.69|0
1649942380000|2022-04-14 13:19:40|329.09|326.69|329.09|326.69|329.31|326.91|329.09|326.69|0
1649942390000|2022-04-14 13:19:50|329.31|326.91|328.87|326.47|329.31|326.91|328.87|326.47|0
1649942400000|2022-04-14 13:20:00|329.09|326.69|328.87|326.47|329.09|326.69|328.87|326.47|0
1649942410000|2022-04-14 13:20:10|328.65|326.25|328.33|325.93|328.65|326.25|328.33|325.93|0
1649942420000|2022-04-14 13:20:20|328.21|325.81|328.43|326.03|328.65|326.25|328.21|325.81|0
1649942430000|2022-04-14 13:20:30|328.21|325.81|328.43|326.03|328.43|326.03|328.21|325.81|0
1649942440000|2022-04-14 13:20:40|328.87|326.47|328.43|326.03|328.87|326.47|328.43|326.03|0
1649942450000|2022-04-14 13:20:50|328.55|326.15|328.43|326.03|328.65|326.25|328.43|326.03|0
1649942470000|2022-04-14 13:21:10|328.65|326.25|328.87|326.47|328.87|326.47|328.65|326.25|0
1649942480000|2022-04-14 13:21:20|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1649942490000|2022-04-14 13:21:30|328.87|326.47|328.87|326.47|329.09|326.69|328.87|326.47|0
1649942500000|2022-04-14 13:21:40|328.99|326.59|328.65|326.25|328.99|326.59|328.65|326.25|0
1649942510000|2022-04-14 13:21:50|328.21|325.81|328.33|325.93|328.43|326.03|328.21|325.81|0
1649942520000|2022-04-14 13:22:00|327.99|325.59|328.21|325.81|328.43|326.03|327.99|325.59|0
1649942530000|2022-04-14 13:22:10|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1649942540000|2022-04-14 13:22:20|328.33|325.93|328.43|326.03|328.43|326.03|328.33|325.93|0
1649942550000|2022-04-14 13:22:30|328.33|325.93|328.43|326.03|328.43|326.03|328.33|325.93|0
1649942560000|2022-04-14 13:22:40|328.21|325.81|328.43|326.03|328.43|326.03|328.21|325.81|0
1649942570000|2022-04-14 13:22:50|328.33|325.93|328.43|326.03|328.43|326.03|328.33|325.93|0
1649942580000|2022-04-14 13:23:00|328.65|326.25|328.77|326.37|328.87|326.47|328.65|326.25|0
1649942590000|2022-04-14 13:23:10|328.87|326.47|328.43|326.03|328.87|326.47|328.43|326.03|0
1649942600000|2022-04-14 13:23:20|328.65|326.25|328.65|326.25|328.65|326.25|328.55|326.15|0
1649942610000|2022-04-14 13:23:30|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1649942620000|2022-04-14 13:23:40|328.55|326.15|328.43|326.03|328.65|326.25|328.43|326.03|0
1649942640000|2022-04-14 13:24:00|328.33|325.93|328.21|325.81|328.33|325.93|328.21|325.81|0
1649942650000|2022-04-14 13:24:10|327.99|325.59|328.1|325.7|328.21|325.81|327.99|325.59|0
1649942660000|2022-04-14 13:24:20|327.99|325.59|328.1|325.7|328.1|325.7|327.99|325.59|0
1649942670000|2022-04-14 13:24:30|327.99|325.59|327.99|325.59|328.21|325.81|327.99|325.59|0
1649942680000|2022-04-14 13:24:40|327.77|325.37|327.88|325.48|327.88|325.48|327.77|325.37|0
1649942690000|2022-04-14 13:24:50|327.99|325.59|328.21|325.81|328.21|325.81|327.99|325.59|0
1649942700000|2022-04-14 13:25:00|329.31|326.91|328.43|326.03|329.31|326.91|328.43|326.03|0
1649942710000|2022-04-14 13:25:10|328.87|326.47|328.87|326.47|328.87|326.47|328.43|326.03|0
1649942720000|2022-04-14 13:25:20|328.65|326.25|327.55|325.15|328.87|326.47|327.55|325.15|0
1649942730000|2022-04-14 13:25:30|327.11|324.71|326.23|323.83|327.11|324.71|326.23|323.83|0
1649942740000|2022-04-14 13:25:40|326.01|323.61|325.35|322.95|326.01|323.61|325.35|322.95|0
1649942750000|2022-04-14 13:25:50|325.13|322.73|324.91|322.51|325.13|322.73|324.69|322.29|0
1649942760000|2022-04-14 13:26:00|324.25|321.85|324.47|322.07|324.47|322.07|324.25|321.85|0
1649942770000|2022-04-14 13:26:10|324.03|321.63|324.47|322.07|324.47|322.07|323.81|321.41|0
1649942780000|2022-04-14 13:26:20|324.25|321.85|324.47|322.07|324.47|322.07|324.25|321.85|0
1649942790000|2022-04-14 13:26:30|324.25|321.85|324.25|321.85|324.25|321.85|324.25|321.85|0
1649942800000|2022-04-14 13:26:40|324.03|321.63|324.25|321.85|324.25|321.85|324.03|321.63|0
1649942810000|2022-04-14 13:26:50|324.03|321.63|324.25|321.85|324.25|321.85|324.03|321.63|0
1649942820000|2022-04-14 13:27:00|324.47|322.07|324.69|322.29|324.69|322.29|324.47|322.07|0
1649942830000|2022-04-14 13:27:10|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1649942840000|2022-04-14 13:27:20|325.13|322.73|325.13|322.73|325.13|322.73|325.13|322.73|0
1649942850000|2022-04-14 13:27:30|325.24|322.84|324.91|322.51|325.24|322.84|324.91|322.51|0
1649942860000|2022-04-14 13:27:40|325.13|322.73|325.57|323.17|325.57|323.17|325.13|322.73|0
1649942870000|2022-04-14 13:27:50|326.01|323.61|324.91|322.51|326.01|323.61|324.91|322.51|0
1649942880000|2022-04-14 13:28:00|325.35|322.95|325.13|322.73|325.57|323.17|325.13|322.73|0
1649942890000|2022-04-14 13:28:10|324.91|322.51|325.13|322.73|325.35|322.95|324.91|322.51|0
1649942900000|2022-04-14 13:28:20|325.24|322.84|326.01|323.61|326.01|323.61|325.24|322.84|0
1649942910000|2022-04-14 13:28:30|326.12|323.72|326.01|323.61|326.12|323.72|326.01|323.61|0
1649942920000|2022-04-14 13:28:40|326.23|323.83|325.35|322.95|326.23|323.83|325.35|322.95|0
1649942930000|2022-04-14 13:28:50|325.13|322.73|325.57|323.17|325.57|323.17|325.13|322.73|0
1649942940000|2022-04-14 13:29:00|325.35|322.95|324.69|322.29|325.35|322.95|324.69|322.29|0
1649942950000|2022-04-14 13:29:10|324.91|322.51|324.47|322.07|325.13|322.73|324.47|322.07|0
1649942960000|2022-04-14 13:29:20|324.69|322.29|324.91|322.51|324.91|322.51|324.47|322.07|0
1649942970000|2022-04-14 13:29:30|324.69|322.29|324.47|322.07|324.69|322.29|324.47|322.07|0
1649942980000|2022-04-14 13:29:40|323.81|321.41|323.15|320.75|324.03|321.63|323.15|320.75|0
1649942990000|2022-04-14 13:29:50|322.5|320.1|322.28|319.88|322.93|320.53|322.28|319.88|0
1649943000000|2022-04-14 13:30:00|322.06|319.66|320.96|318.56|322.06|319.66|320.96|318.56|0
1649943010000|2022-04-14 13:30:10|321.08|318.68|318.78|316.38|321.08|318.68|318.78|316.38|0
1649943020000|2022-04-14 13:30:20|321.4|319|320.52|318.12|321.62|319.22|320.52|318.12|0
1649943030000|2022-04-14 13:30:30|320.96|318.56|319.87|317.47|320.96|318.56|319.87|317.47|0
1649943040000|2022-04-14 13:30:40|319.43|317.03|320.09|317.69|320.09|317.69|319.43|317.03|0
1649943050000|2022-04-14 13:30:50|319.87|317.47|319.87|317.47|320.09|317.69|319.87|317.47|0
1649943060000|2022-04-14 13:31:00|320.31|317.91|320.52|318.12|320.52|318.12|320.31|317.91|0
1649943070000|2022-04-14 13:31:10|321.18|318.78|320.52|318.12|321.18|318.78|320.52|318.12|0
1649943080000|2022-04-14 13:31:20|320.31|317.91|318.78|316.38|320.31|317.91|318.78|316.38|0
1649943090000|2022-04-14 13:31:30|319.21|316.81|318.78|316.38|319.21|316.81|318.78|316.38|0
1649943100000|2022-04-14 13:31:40|318.56|316.16|319|316.6|319.87|317.47|318.56|316.16|0
1649943110000|2022-04-14 13:31:50|319.65|317.25|319.65|317.25|319.76|317.36|319.65|317.25|0
1649943120000|2022-04-14 13:32:00|319|316.6|319.43|317.03|320.31|317.91|319|316.6|0
1649943130000|2022-04-14 13:32:10|318.78|316.38|319.65|317.25|319.65|317.25|318.78|316.38|0
1649943140000|2022-04-14 13:32:20|320.09|317.69|319|316.6|320.09|317.69|319|316.6|0
1649943150000|2022-04-14 13:32:30|319.43|317.03|319.21|316.81|319.43|317.03|319.21|316.81|0
1649943160000|2022-04-14 13:32:40|319.43|317.03|319.43|317.03|319.65|317.25|319.43|317.03|0
1649943170000|2022-04-14 13:32:50|320.09|317.69|319.43|317.03|320.09|317.69|319.21|316.81|0
1649943180000|2022-04-14 13:33:00|319.87|317.47|319.87|317.47|319.87|317.47|319.65|317.25|0
1649943190000|2022-04-14 13:33:10|319.98|317.58|319.21|316.81|319.98|317.58|319.21|316.81|0
1649943200000|2022-04-14 13:33:20|318.99|316.59|318.78|316.38|319.21|316.81|318.56|316.16|0
1649943210000|2022-04-14 13:33:30|319.11|316.71|319.43|317.03|319.43|317.03|318.34|315.94|0
1649943220000|2022-04-14 13:33:40|319.21|316.81|319.65|317.25|319.65|317.25|319.21|316.81|0
1649943230000|2022-04-14 13:33:50|319.54|317.14|320.31|317.91|320.31|317.91|319.54|317.14|0
1649943240000|2022-04-14 13:34:00|320.09|317.69|319.65|317.25|320.09|317.69|319.65|317.25|0
1649943250000|2022-04-14 13:34:10|319.43|317.03|319.87|317.47|319.87|317.47|319.43|317.03|0
1649943260000|2022-04-14 13:34:20|320.31|317.91|318.56|316.16|320.31|317.91|318.56|316.16|0
1649943270000|2022-04-14 13:34:30|318.34|315.94|317.47|315.07|318.56|316.16|317.47|315.07|0
1649943280000|2022-04-14 13:34:40|316.6|314.2|315.73|313.33|317.03|314.63|315.73|313.33|0
1649943290000|2022-04-14 13:34:50|316.16|313.76|315.29|312.89|316.16|313.76|315.29|312.89|0
1649943300000|2022-04-14 13:35:00|314.64|312.24|312.47|310.07|314.64|312.24|312.47|310.07|0
1649943310000|2022-04-14 13:35:10|313.12|310.72|313.77|311.37|313.77|311.37|313.12|310.72|0
1649943320000|2022-04-14 13:35:20|314.2|311.8|313.55|311.15|314.2|311.8|313.55|311.15|0
1649943330000|2022-04-14 13:35:30|312.47|310.07|312.25|309.85|312.69|310.29|312.25|309.85|0
1649943340000|2022-04-14 13:35:40|312.69|310.29|314.27|311.87|314.27|311.87|312.69|310.29|0
1649943350000|2022-04-14 13:35:50|314.49|312.09|312.64|310.24|314.49|312.09|312.64|310.24|0
1649943360000|2022-04-14 13:36:00|312.85|310.45|312.25|309.85|313.29|310.89|312.03|309.63|0
1649943370000|2022-04-14 13:36:10|312.47|310.07|313.78|311.38|313.78|311.38|312.47|310.07|0
1649943380000|2022-04-14 13:36:20|313.56|311.16|314|311.6|314|311.6|313.56|311.16|0
1649943390000|2022-04-14 13:36:30|313.56|311.16|313.78|311.38|313.78|311.38|313.56|311.16|0
1649943400000|2022-04-14 13:36:40|313.56|311.16|312.58|310.18|313.56|311.16|312.14|309.74|0
1649943410000|2022-04-14 13:36:50|313.02|310.62|312.8|310.4|313.02|310.62|312.48|310.08|0
1649943420000|2022-04-14 13:37:00|312.58|310.18|312.14|309.74|312.58|310.18|312.14|309.74|0
1649943430000|2022-04-14 13:37:10|312.36|309.96|313.02|310.62|313.02|310.62|312.14|309.74|0
1649943440000|2022-04-14 13:37:20|312.8|310.4|311.92|309.52|312.8|310.4|311.92|309.52|0
1649943450000|2022-04-14 13:37:30|312.14|309.74|312.58|310.18|312.58|310.18|312.14|309.74|0
1649943460000|2022-04-14 13:37:40|312.82|309.94|313.04|310.16|313.04|310.16|312.82|309.94|0
1649943470000|2022-04-14 13:37:50|313.26|310.38|313.26|310.38|313.48|310.6|313.26|310.38|0
1649943480000|2022-04-14 13:38:00|313.48|310.6|313.7|310.82|313.92|311.04|313.48|310.6|0
1649943490000|2022-04-14 13:38:10|313.48|310.6|314.36|311.48|314.36|311.48|313.48|310.6|0
1649943500000|2022-04-14 13:38:20|313.92|311.04|315.24|312.36|315.24|312.36|313.92|311.04|0
1649943510000|2022-04-14 13:38:30|314.8|311.92|315.24|312.36|316.13|313.25|314.8|311.92|0
1649943520000|2022-04-14 13:38:40|315.46|312.58|315.24|312.36|315.46|312.58|315.24|312.36|0
1649943530000|2022-04-14 13:38:50|315.68|312.8|315.68|312.8|315.68|312.8|315.46|312.58|0
1649943540000|2022-04-14 13:39:00|316.02|313.14|316.57|313.69|317.01|314.13|316.02|313.14|0
1649943550000|2022-04-14 13:39:10|317.01|314.13|317.45|314.57|317.89|315.01|317.01|314.13|0
1649943560000|2022-04-14 13:39:20|317.67|314.79|318.11|315.23|318.11|315.23|317.67|314.79|0
1649943570000|2022-04-14 13:39:30|318.78|315.9|319|316.12|319|316.12|318.78|315.9|0
1649943580000|2022-04-14 13:39:40|318.78|315.9|318.45|315.57|318.78|315.9|318.45|315.57|0
1649943590000|2022-04-14 13:39:50|319|316.12|319.22|316.34|319.22|316.34|319|316.12|0
1649943600000|2022-04-14 13:40:00|318.55|315.67|317.45|314.57|318.55|315.67|317.45|314.57|0
1649943610000|2022-04-14 13:40:10|318.33|315.45|320.99|318.11|320.99|318.11|318.33|315.45|0
1649943620000|2022-04-14 13:40:20|321.21|318.33|320.99|318.11|321.21|318.33|320.55|317.67|0
1649943630000|2022-04-14 13:40:30|321.21|318.33|321.21|318.33|321.21|318.33|321.21|318.33|0
1649943640000|2022-04-14 13:40:40|320.55|317.67|321.43|318.55|321.43|318.55|320.55|317.67|0
1649943650000|2022-04-14 13:40:50|321.65|318.77|322.32|319.44|322.32|319.44|321.21|318.33|0
1649943660000|2022-04-14 13:41:00|322.76|319.88|322.54|319.66|322.76|319.88|322.54|319.66|0
1649943670000|2022-04-14 13:41:10|322.99|320.11|322.76|319.88|323.21|320.33|322.76|319.88|0
1649943680000|2022-04-14 13:41:20|322.99|320.11|322.76|319.88|323.43|320.55|322.54|319.66|0
1649943690000|2022-04-14 13:41:30|322.32|319.44|322.54|319.66|322.66|319.78|322.32|319.44|0
1649943700000|2022-04-14 13:41:40|322.76|319.88|322.1|319.22|322.76|319.88|322.1|319.22|0
1649943710000|2022-04-14 13:41:50|321.65|318.77|321.21|318.33|321.88|319|321.21|318.33|0
1649943720000|2022-04-14 13:42:00|320.77|317.89|321.21|318.33|321.21|318.33|320.77|317.89|0
1649943730000|2022-04-14 13:42:10|320.55|317.67|320.99|318.11|320.99|318.11|320.55|317.67|0
1649943740000|2022-04-14 13:42:20|320.77|317.89|320.99|318.11|320.99|318.11|320.32|317.44|0
1649943750000|2022-04-14 13:42:30|320.77|317.89|321.43|318.55|321.43|318.55|320.77|317.89|0
1649943760000|2022-04-14 13:42:40|321.21|318.33|321.21|318.33|321.21|318.33|320.77|317.89|0
1649943770000|2022-04-14 13:42:50|321.65|318.77|322.54|319.66|322.54|319.66|321.65|318.77|0
1649943780000|2022-04-14 13:43:00|322.32|319.44|323.87|320.99|324.1|321.22|322.32|319.44|0
1649943790000|2022-04-14 13:43:10|323.21|320.33|323.32|320.44|323.65|320.77|323.21|320.33|0
1649943800000|2022-04-14 13:43:20|322.54|319.66|322.54|319.66|322.76|319.88|322.54|319.66|0
1649943810000|2022-04-14 13:43:30|322.32|319.44|322.76|319.88|322.76|319.88|322.32|319.44|0
1649943820000|2022-04-14 13:43:40|322.32|319.44|322.98|320.1|322.98|320.1|322.32|319.44|0
1649943830000|2022-04-14 13:43:50|323.21|320.33|323.43|320.55|324.54|321.66|323.21|320.33|0
1649943840000|2022-04-14 13:44:00|323.65|320.77|324.54|321.66|324.76|321.88|323.65|320.77|0
1649943850000|2022-04-14 13:44:10|324.99|322.11|325.21|322.33|325.21|322.33|324.99|322.11|0
1649943860000|2022-04-14 13:44:20|324.76|321.88|324.54|321.66|324.76|321.88|324.54|321.66|0
1649943870000|2022-04-14 13:44:30|324.76|321.88|325.21|322.33|325.21|322.33|324.76|321.88|0
1649943880000|2022-04-14 13:44:40|325.55|322.67|326.54|323.66|326.54|323.66|325.55|322.67|0
1649943890000|2022-04-14 13:44:50|327.21|324.33|328.11|325.23|328.11|325.23|327.21|324.33|0
1649943900000|2022-04-14 13:45:00|327.88|325|328.33|325.45|328.55|325.67|327.88|325|0
1649943910000|2022-04-14 13:45:10|327.88|325|327.44|324.56|327.88|325|327.44|324.56|0
1649943920000|2022-04-14 13:45:20|327.66|324.78|327.21|324.33|327.66|324.78|326.77|323.89|0
1649943930000|2022-04-14 13:45:30|326.54|323.66|326.1|323.22|326.54|323.66|326.1|323.22|0
1649943940000|2022-04-14 13:45:40|325.88|323|326.32|323.44|326.32|323.44|325.88|323|0
1649943950000|2022-04-14 13:45:50|326.1|323.22|325.43|322.55|326.32|323.44|325.43|322.55|0
1649943960000|2022-04-14 13:46:00|325.65|322.77|325.88|323|326.1|323.22|325.65|322.77|0
1649943970000|2022-04-14 13:46:10|326.1|323.22|326.1|323.22|326.54|323.66|325.88|323|0
1649943980000|2022-04-14 13:46:20|325.88|323|325.99|323.11|326.54|323.66|325.88|323|0
1649943990000|2022-04-14 13:46:30|325.77|322.89|325.88|323|326.32|323.44|325.77|322.89|0
1649944000000|2022-04-14 13:46:40|325.43|322.55|325.43|322.55|325.88|323|325.43|322.55|0
1649944010000|2022-04-14 13:46:50|325.65|322.77|325.88|323|325.88|323|325.65|322.77|0
1649944020000|2022-04-14 13:47:00|325.21|322.33|326.44|323.56|326.44|323.56|324.99|322.11|0
1649944030000|2022-04-14 13:47:10|326.77|323.89|327.44|324.56|327.44|324.56|326.77|323.89|0
1649944040000|2022-04-14 13:47:20|327.66|324.78|329|326.12|329|326.12|327.66|324.78|0
1649944050000|2022-04-14 13:47:30|328.11|325.23|327.88|325|328.67|325.79|327.88|325|0
1649944060000|2022-04-14 13:47:40|327.66|324.78|327.66|324.78|327.66|324.78|327.44|324.56|0
1649944070000|2022-04-14 13:47:50|327.44|324.56|328.11|325.23|328.33|325.45|327.44|324.56|0
1649944080000|2022-04-14 13:48:00|328.33|325.45|329.67|326.79|329.67|326.79|328.33|325.45|0
1649944090000|2022-04-14 13:48:10|329.89|327.01|330.56|327.68|330.56|327.68|329.89|327.01|0
1649944100000|2022-04-14 13:48:20|331.01|328.13|331.23|328.35|331.68|328.8|331.01|328.13|0
1649944110000|2022-04-14 13:48:30|330.9|328.02|330.79|327.91|330.9|328.02|330.79|327.91|0
1649944120000|2022-04-14 13:48:40|331.68|328.8|331.68|328.8|331.68|328.8|331.46|328.58|0
1649944130000|2022-04-14 13:48:50|331.46|328.58|331.46|328.58|331.91|329.03|331.46|328.58|0
1649944140000|2022-04-14 13:49:00|332.35|329.47|332.13|329.25|332.35|329.47|332.13|329.25|0
1649944150000|2022-04-14 13:49:10|331.68|328.8|330.79|327.91|331.68|328.8|330.79|327.91|0
1649944160000|2022-04-14 13:49:20|331.01|328.13|331.68|328.8|331.68|328.8|331.01|328.13|0
1649944170000|2022-04-14 13:49:30|331.46|328.58|330.79|327.91|331.46|328.58|330.79|327.91|0
1649944180000|2022-04-14 13:49:40|330.34|327.46|332.47|329.59|332.61|329.73|330.34|327.46|0
1649944190000|2022-04-14 13:49:50|332.59|329.71|331.7|328.82|332.59|329.71|331.58|328.7|0
1649944200000|2022-04-14 13:50:00|331.36|328.48|331.36|328.48|331.58|328.7|330.92|328.04|0
1649944210000|2022-04-14 13:50:10|331.8|328.92|332.47|329.59|332.47|329.59|331.8|328.92|0
1649944220000|2022-04-14 13:50:20|332.25|329.37|331.92|329.04|332.25|329.37|331.92|329.04|0
1649944230000|2022-04-14 13:50:30|332.47|329.59|333.36|330.48|333.58|330.7|332.47|329.59|0
1649944240000|2022-04-14 13:50:40|333.58|330.7|333.36|330.48|333.58|330.7|333.36|330.48|0
1649944250000|2022-04-14 13:50:50|332.69|329.81|332.47|329.59|332.69|329.81|332.47|329.59|0
1649944260000|2022-04-14 13:51:00|332.69|329.81|333.14|330.26|333.14|330.26|332.47|329.59|0
1649944270000|2022-04-14 13:51:10|333.36|330.48|333.36|330.48|333.36|330.48|332.69|329.81|0
1649944280000|2022-04-14 13:51:20|333.58|330.7|333.36|330.48|333.8|330.92|333.36|330.48|0
1649944290000|2022-04-14 13:51:30|332.91|330.03|332.25|329.37|332.91|330.03|332.25|329.37|0
1649944300000|2022-04-14 13:51:40|332.47|329.59|333.03|330.15|333.03|330.15|332.47|329.59|0
1649944310000|2022-04-14 13:51:50|333.58|330.7|335.36|332.48|335.36|332.48|333.58|330.7|0
1649944320000|2022-04-14 13:52:00|335.8|332.92|335.8|332.92|336.03|333.15|335.8|332.92|0
1649944330000|2022-04-14 13:52:10|336.03|333.15|335.8|332.92|336.03|333.15|335.8|332.92|0
1649944340000|2022-04-14 13:52:20|336.03|333.15|336.92|334.04|336.92|334.04|336.03|333.15|0
1649944350000|2022-04-14 13:52:30|337.03|334.15|336.25|333.37|337.03|334.15|336.25|333.37|0
1649944360000|2022-04-14 13:52:40|336.03|333.15|336.14|333.26|336.25|333.37|335.8|332.92|0
1649944370000|2022-04-14 13:52:50|335.8|332.92|336.25|333.37|336.25|333.37|335.8|332.92|0
1649944380000|2022-04-14 13:53:00|336.81|333.93|336.69|333.81|336.81|333.93|336.25|333.37|0
1649944390000|2022-04-14 13:53:10|336.47|333.59|336.47|333.59|336.92|334.04|336.25|333.37|0
1649944400000|2022-04-14 13:53:20|336.25|333.37|337.14|334.26|337.14|334.26|336.25|333.37|0
1649944410000|2022-04-14 13:53:30|336.76|333.88|337.21|334.33|337.21|334.33|336.76|333.88|0
1649944420000|2022-04-14 13:53:40|336.88|334|336.32|333.44|336.88|334|336.1|333.22|0
1649944430000|2022-04-14 13:53:50|336.8|333.92|337.14|334.26|337.14|334.26|336.8|333.92|0
1649944440000|2022-04-14 13:54:00|336.8|333.92|338.13|335.25|338.13|335.25|336.8|333.92|0
1649944450000|2022-04-14 13:54:10|338.8|335.92|337.46|334.58|338.8|335.92|337.46|334.58|0
1649944460000|2022-04-14 13:54:20|337.69|334.81|337.46|334.58|338.02|335.14|337.46|334.58|0
1649944470000|2022-04-14 13:54:30|337.69|334.81|336.58|333.7|337.69|334.81|336.58|333.7|0
1649944480000|2022-04-14 13:54:40|336.69|333.81|336.58|333.7|336.69|333.81|336.36|333.48|0
1649944490000|2022-04-14 13:54:50|336.91|334.03|336.13|333.25|337.02|334.14|336.13|333.25|0
1649944500000|2022-04-14 13:55:00|335.91|333.03|337.69|334.81|337.69|334.81|335.91|333.03|0
1649944510000|2022-04-14 13:55:10|337.46|334.58|336.8|333.92|337.46|334.58|336.8|333.92|0
1649944520000|2022-04-14 13:55:20|336.58|333.7|336.58|333.7|336.58|333.7|336.36|333.48|0
1649944530000|2022-04-14 13:55:30|336.36|333.48|335.47|332.59|336.36|333.48|335.47|332.59|0
1649944540000|2022-04-14 13:55:40|335.25|332.37|334.36|331.48|335.25|332.37|334.36|331.48|0
1649944550000|2022-04-14 13:55:50|334.26|331.38|334.36|331.48|334.36|331.48|334.14|331.26|0
1649944560000|2022-04-14 13:56:00|335.47|332.59|334.81|331.93|335.69|332.81|334.81|331.93|0
1649944570000|2022-04-14 13:56:10|334.14|331.26|334.14|331.26|334.36|331.48|334.14|331.26|0
1649944580000|2022-04-14 13:56:20|334.36|331.48|334.14|331.26|334.36|331.48|334.14|331.26|0
1649944590000|2022-04-14 13:56:30|333.92|331.04|333.92|331.04|333.92|331.04|333.92|331.04|0
1649944600000|2022-04-14 13:56:40|334.14|331.26|334.8|331.92|334.8|331.92|334.14|331.26|0
1649944610000|2022-04-14 13:56:50|334.48|331.6|335.03|332.15|335.03|332.15|334.48|331.6|0
1649944620000|2022-04-14 13:57:00|334.8|331.92|334.58|331.7|334.8|331.92|334.36|331.48|0
1649944630000|2022-04-14 13:57:10|334.36|331.48|335.47|332.59|335.47|332.59|334.36|331.48|0
1649944640000|2022-04-14 13:57:20|335.69|332.81|335.91|333.03|335.91|333.03|335.69|332.81|0
1649944650000|2022-04-14 13:57:30|335.69|332.81|335.91|333.03|335.91|333.03|335.69|332.81|0
1649944660000|2022-04-14 13:57:40|335.47|332.59|334.8|331.92|335.47|332.59|334.8|331.92|0
1649944670000|2022-04-14 13:57:50|335.03|332.15|335.47|332.59|335.47|332.59|335.03|332.15|0
1649944680000|2022-04-14 13:58:00|335.03|332.15|334.58|331.7|335.03|332.15|334.58|331.7|0
1649944690000|2022-04-14 13:58:10|334.14|331.26|333.92|331.04|334.58|331.7|333.92|331.04|0
1649944700000|2022-04-14 13:58:20|334.14|331.26|334.36|331.48|334.36|331.48|334.14|331.26|0
1649944710000|2022-04-14 13:58:30|334.58|331.7|335.03|332.15|335.03|332.15|334.58|331.7|0
1649944720000|2022-04-14 13:58:40|335.14|332.26|335.69|332.81|335.69|332.81|335.14|332.26|0
1649944730000|2022-04-14 13:58:50|335.47|332.59|335.69|332.81|335.69|332.81|335.47|332.59|0
1649944740000|2022-04-14 13:59:00|335.03|332.15|334.7|331.82|335.03|332.15|334.7|331.82|0
1649944750000|2022-04-14 13:59:10|334.48|331.6|335.69|332.81|335.69|332.81|334.48|331.6|0
1649944760000|2022-04-14 13:59:20|335.58|332.7|334.58|331.7|335.58|332.7|334.58|331.7|0
1649944770000|2022-04-14 13:59:30|334.8|331.92|334.8|331.92|334.8|331.92|334.8|331.92|0
1649944780000|2022-04-14 13:59:40|335.03|332.15|335.25|332.37|335.25|332.37|335.03|332.15|0
1649944790000|2022-04-14 13:59:50|335.14|332.26|335.69|332.81|335.69|332.81|335.14|332.26|0
1649944800000|2022-04-14 14:00:00|335.14|332.26|335.03|332.15|336.03|333.15|335.03|332.15|0
1649944810000|2022-04-14 14:00:10|335.14|332.26|333.92|331.04|335.14|332.26|333.92|331.04|0
1649944820000|2022-04-14 14:00:20|333.48|330.6|333.92|331.04|333.92|331.04|333.48|330.6|0
1649944830000|2022-04-14 14:00:30|333.48|330.6|333.37|330.49|333.48|330.6|333.37|330.49|0
1649944840000|2022-04-14 14:00:40|332.81|329.93|331.93|329.05|332.81|329.93|331.93|329.05|0
1649944850000|2022-04-14 14:00:50|332.37|329.49|333.48|330.6|333.48|330.6|332.37|329.49|0
1649944860000|2022-04-14 14:01:00|333.26|330.38|332.37|329.49|333.26|330.38|332.37|329.49|0
1649944870000|2022-04-14 14:01:10|332.59|329.71|333.04|330.16|333.92|331.04|332.59|329.71|0
1649944880000|2022-04-14 14:01:20|332.81|329.93|333.04|330.16|333.04|330.16|332.81|329.93|0
1649944890000|2022-04-14 14:01:30|332.37|329.49|332.59|329.71|332.81|329.93|332.37|329.49|0
1649944900000|2022-04-14 14:01:40|332.37|329.49|331.27|328.39|332.37|329.49|331.27|328.39|0
1649944910000|2022-04-14 14:01:50|330.83|327.95|331.49|328.61|331.49|328.61|330.83|327.95|0
1649944920000|2022-04-14 14:02:00|331.27|328.39|331.93|329.05|331.93|329.05|331.27|328.39|0
1649944930000|2022-04-14 14:02:10|332.37|329.49|331.27|328.39|332.37|329.49|331.27|328.39|0
1649944940000|2022-04-14 14:02:20|331.49|328.61|331.27|328.39|331.49|328.61|331.16|328.28|0
1649944950000|2022-04-14 14:02:30|331.49|328.61|331.93|329.05|331.93|329.05|331.49|328.61|0
1649944960000|2022-04-14 14:02:40|331.38|328.5|330.83|327.95|331.38|328.5|330.83|327.95|0
1649944970000|2022-04-14 14:02:50|331.49|328.61|331.27|328.39|331.49|328.61|331.27|328.39|0
1649944980000|2022-04-14 14:03:00|331.49|328.61|329.95|327.07|331.49|328.61|329.95|327.07|0
1649944990000|2022-04-14 14:03:10|330.83|327.95|331.93|329.05|331.93|329.05|330.83|327.95|0
1649945000000|2022-04-14 14:03:20|331.49|328.61|332.15|329.27|332.81|329.93|331.49|328.61|0
1649945010000|2022-04-14 14:03:30|331.6|328.72|330.06|327.18|331.6|328.72|330.06|327.18|0
1649945020000|2022-04-14 14:03:40|330.17|327.29|330.17|327.29|330.39|327.51|330.17|327.29|0
1649945030000|2022-04-14 14:03:50|329.73|326.85|328.63|325.75|329.73|326.85|328.63|325.75|0
1649945040000|2022-04-14 14:04:00|328.85|325.97|328.85|325.97|328.85|325.97|328.85|325.97|0
1649945050000|2022-04-14 14:04:10|329.51|326.63|330.06|327.18|330.17|327.29|329.51|326.63|0
1649945060000|2022-04-14 14:04:20|330.39|327.51|330.39|327.51|330.39|327.51|329.73|326.85|0
1649945070000|2022-04-14 14:04:30|329.73|326.85|331.05|328.17|331.05|328.17|329.73|326.85|0
1649945080000|2022-04-14 14:04:40|331.27|328.39|331.71|328.83|331.71|328.83|331.27|328.39|0
1649945090000|2022-04-14 14:04:50|331.27|328.39|331.27|328.39|331.27|328.39|331.05|328.17|0
1649945100000|2022-04-14 14:05:00|331.49|328.61|331.71|328.83|332.37|329.49|331.49|328.61|0
1649945110000|2022-04-14 14:05:10|332.15|329.27|331.71|328.83|332.15|329.27|331.49|328.61|0
1649945120000|2022-04-14 14:05:20|332.81|329.93|333.03|330.15|333.03|330.15|332.81|329.93|0
1649945130000|2022-04-14 14:05:30|332.37|329.49|331.87|328.99|332.71|329.83|331.87|328.99|0
1649945140000|2022-04-14 14:05:40|331.43|328.55|333.2|330.32|333.2|330.32|331.43|328.55|0
1649945150000|2022-04-14 14:05:50|333.42|330.54|335.42|332.54|335.42|332.54|333.42|330.54|0
1649945160000|2022-04-14 14:06:00|335.08|332.2|335.08|332.2|335.75|332.87|335.08|332.2|0
1649945170000|2022-04-14 14:06:10|334.85|331.97|337.78|334.9|337.78|334.9|334.85|331.97|0
1649945180000|2022-04-14 14:06:20|338.67|335.79|340.89|338.01|340.89|338.01|338.67|335.79|0
1649945190000|2022-04-14 14:06:30|340.56|337.68|342.25|339.37|342.25|339.37|340.56|337.68|0
1649945200000|2022-04-14 14:06:40|341.81|338.93|342.48|339.6|342.48|339.6|341.14|338.26|0
1649945210000|2022-04-14 14:06:50|341.81|338.93|342.7|339.82|342.7|339.82|341.81|338.93|0
1649945220000|2022-04-14 14:07:00|344.03|341.15|343.59|340.71|344.03|341.15|343.37|340.49|0
1649945230000|2022-04-14 14:07:10|343.81|340.93|342.92|340.04|343.81|340.93|342.92|340.04|0
1649945240000|2022-04-14 14:07:20|343.14|340.26|342.92|340.04|343.37|340.49|342.92|340.04|0
1649945250000|2022-04-14 14:07:30|342.48|339.6|342.25|339.37|342.48|339.6|342.03|339.15|0
1649945260000|2022-04-14 14:07:40|342.48|339.6|342.48|339.6|342.92|340.04|342.48|339.6|0
1649945270000|2022-04-14 14:07:50|343.14|340.26|342.81|339.93|343.14|340.26|342.81|339.93|0
1649945280000|2022-04-14 14:08:00|342.92|340.04|343.14|340.26|343.14|340.26|342.92|340.04|0
1649945290000|2022-04-14 14:08:10|342.48|339.6|343.14|340.26|343.14|340.26|342.48|339.6|0
1649945300000|2022-04-14 14:08:20|343.37|340.49|342.7|339.82|343.37|340.49|342.7|339.82|0
1649945310000|2022-04-14 14:08:30|342.48|339.6|342.81|339.93|342.92|340.04|342.48|339.6|0
1649945320000|2022-04-14 14:08:40|343.37|340.49|343.59|340.71|343.59|340.71|343.37|340.49|0
1649945330000|2022-04-14 14:08:50|343.37|340.49|344.48|341.6|344.7|341.82|343.37|340.49|0
1649945340000|2022-04-14 14:09:00|345.15|342.27|345.82|342.94|345.82|342.94|345.15|342.27|0
1649945350000|2022-04-14 14:09:10|346.71|343.83|345.82|342.94|346.71|343.83|345.82|342.94|0
1649945360000|2022-04-14 14:09:20|347.38|344.5|349.17|346.29|349.62|346.74|347.38|344.5|0
1649945370000|2022-04-14 14:09:30|349.39|346.51|348.94|346.06|349.39|346.51|348.94|346.06|0
1649945380000|2022-04-14 14:09:40|349.62|346.74|347.6|344.72|349.62|346.74|347.6|344.72|0
1649945390000|2022-04-14 14:09:50|347.83|344.95|347.16|344.28|347.83|344.95|346.93|344.05|0
1649945400000|2022-04-14 14:10:00|347.83|344.95|348.94|346.06|348.94|346.06|347.83|344.95|0
1649945410000|2022-04-14 14:10:10|348.72|345.84|348.5|345.62|348.84|345.96|348.5|345.62|0
1649945420000|2022-04-14 14:10:20|348.27|345.39|347.83|344.95|348.27|345.39|347.72|344.84|0
1649945430000|2022-04-14 14:10:30|348.5|345.62|348.39|345.51|348.5|345.62|348.05|345.17|0
1649945440000|2022-04-14 14:10:40|348.27|345.39|346.49|343.61|348.27|345.39|346.49|343.61|0
1649945450000|2022-04-14 14:10:50|346.6|343.72|346.26|343.38|346.6|343.72|346.26|343.38|0
1649945460000|2022-04-14 14:11:00|346.71|343.83|346.04|343.16|346.71|343.83|346.04|343.16|0
1649945470000|2022-04-14 14:11:10|345.82|342.94|345.37|342.49|345.82|342.94|345.37|342.49|0
1649945480000|2022-04-14 14:11:20|346.49|343.61|345.82|342.94|346.49|343.61|345.82|342.94|0
1649945490000|2022-04-14 14:11:30|345.37|342.49|345.37|342.49|345.59|342.71|345.15|342.27|0
1649945500000|2022-04-14 14:11:40|345.15|342.27|345.89|343.01|345.89|343.01|344.92|342.04|0
1649945510000|2022-04-14 14:11:50|346.11|343.23|346.33|343.45|346.33|343.45|346.11|343.23|0
1649945520000|2022-04-14 14:12:00|346.55|343.67|346.78|343.9|346.78|343.9|346.55|343.67|0
1649945530000|2022-04-14 14:12:10|346.33|343.45|346.11|343.23|346.33|343.45|346.11|343.23|0
1649945540000|2022-04-14 14:12:20|346.45|343.57|346.78|343.9|347|344.12|346.45|343.57|0
1649945550000|2022-04-14 14:12:30|346.33|343.45|346.33|343.45|346.33|343.45|346.33|343.45|0
1649945560000|2022-04-14 14:12:40|345.66|342.78|345.78|342.9|345.78|342.9|345.56|342.68|0
1649945570000|2022-04-14 14:12:50|346.11|343.23|346.55|343.67|346.78|343.9|346.11|343.23|0
1649945580000|2022-04-14 14:13:00|346.22|343.34|346.11|343.23|346.22|343.34|345.78|342.9|0
1649945590000|2022-04-14 14:13:10|345.44|342.56|344.77|341.89|345.44|342.56|344.77|341.89|0
1649945600000|2022-04-14 14:13:20|344.66|341.78|343.66|340.78|344.66|341.78|343.66|340.78|0
1649945610000|2022-04-14 14:13:30|343.88|341|344.1|341.22|344.1|341.22|343.88|341|0
1649945620000|2022-04-14 14:13:40|344.33|341.45|344.55|341.67|344.55|341.67|344.1|341.22|0
1649945630000|2022-04-14 14:13:50|344.99|342.11|344.55|341.67|344.99|342.11|344.1|341.22|0
1649945640000|2022-04-14 14:14:00|344.44|341.56|345.22|342.34|345.22|342.34|344.44|341.56|0
1649945650000|2022-04-14 14:14:10|344.77|341.89|344.99|342.11|344.99|342.11|344.77|341.89|0
1649945660000|2022-04-14 14:14:20|345.22|342.34|346.11|343.23|346.11|343.23|345.22|342.34|0
1649945670000|2022-04-14 14:14:30|345.66|342.78|344.55|341.67|345.66|342.78|344.55|341.67|0
1649945680000|2022-04-14 14:14:40|344.77|341.89|344.99|342.11|345.22|342.34|344.77|341.89|0
1649945690000|2022-04-14 14:14:50|345.22|342.34|345.66|342.78|345.66|342.78|345.11|342.23|0
1649945700000|2022-04-14 14:15:00|345.88|343|345.66|342.78|346.33|343.45|345.66|342.78|0
1649945710000|2022-04-14 14:15:10|345.88|343|345.44|342.56|345.88|343|345.22|342.34|0
1649945720000|2022-04-14 14:15:20|345.66|342.78|345.88|343|345.88|343|345.22|342.34|0
1649945730000|2022-04-14 14:15:30|346.55|343.67|346.33|343.45|346.55|343.67|346.22|343.34|0
1649945740000|2022-04-14 14:15:40|347|344.12|348.12|345.24|348.12|345.24|347|344.12|0
1649945750000|2022-04-14 14:15:50|348.79|345.91|348.12|345.24|348.79|345.91|348.12|345.24|0
1649945760000|2022-04-14 14:16:00|347.67|344.79|346.78|343.9|347.67|344.79|346.78|343.9|0
1649945770000|2022-04-14 14:16:10|346.89|344.01|347.67|344.79|347.67|344.79|346.89|344.01|0
1649945780000|2022-04-14 14:16:20|347.45|344.57|347.67|344.79|347.67|344.79|347.45|344.57|0
1649945790000|2022-04-14 14:16:30|347.45|344.57|346.78|343.9|347.45|344.57|346.78|343.9|0
1649945800000|2022-04-14 14:16:40|346.67|343.79|345.22|342.34|346.67|343.79|345.22|342.34|0
1649945810000|2022-04-14 14:16:50|345.44|342.56|345.66|342.78|345.66|342.78|345.44|342.56|0
1649945820000|2022-04-14 14:17:00|344.99|342.11|344.32|341.44|344.99|342.11|344.32|341.44|0
1649945830000|2022-04-14 14:17:10|343.88|341|343.66|340.78|344.1|341.22|343.21|340.33|0
1649945840000|2022-04-14 14:17:20|343.88|341|344.1|341.22|344.22|341.34|343.88|341|0
1649945850000|2022-04-14 14:17:30|343.88|341|344.55|341.67|344.55|341.67|343.88|341|0
1649945860000|2022-04-14 14:17:40|344.32|341.44|344.1|341.22|344.32|341.44|344.1|341.22|0
1649945870000|2022-04-14 14:17:50|344.32|341.44|343.66|340.78|344.44|341.56|343.66|340.78|0
1649945880000|2022-04-14 14:18:00|343.43|340.55|342.99|340.11|343.43|340.55|342.77|339.89|0
1649945890000|2022-04-14 14:18:10|342.77|339.89|342.99|340.11|343.43|340.55|342.77|339.89|0
1649945900000|2022-04-14 14:18:20|343.21|340.33|343.21|340.33|343.21|340.33|342.77|339.89|0
1649945910000|2022-04-14 14:18:30|342.99|340.11|343.21|340.33|343.66|340.78|342.99|340.11|0
1649945920000|2022-04-14 14:18:40|343.43|340.55|342.77|339.89|343.43|340.55|342.77|339.89|0
1649945930000|2022-04-14 14:18:50|342.99|340.11|343.1|340.22|343.1|340.22|342.99|340.11|0
1649945940000|2022-04-14 14:19:00|342.77|339.89|342.1|339.22|343.21|340.33|342.1|339.22|0
1649945950000|2022-04-14 14:19:10|342.54|339.66|342.1|339.22|342.54|339.66|342.1|339.22|0
1649945960000|2022-04-14 14:19:20|342.77|339.89|343.66|340.78|343.66|340.78|342.77|339.89|0
1649945970000|2022-04-14 14:19:30|344.1|341.22|344.1|341.22|344.77|341.89|344.1|341.22|0
1649945980000|2022-04-14 14:19:40|344.77|341.89|344.1|341.22|344.77|341.89|344.1|341.22|0
1649945990000|2022-04-14 14:19:50|344.77|341.89|344.77|341.89|344.99|342.11|344.77|341.89|0
1649946000000|2022-04-14 14:20:00|345.44|342.56|345.66|342.78|346.33|343.45|345.44|342.56|0
1649946010000|2022-04-14 14:20:10|345.44|342.56|345.44|342.56|345.44|342.56|345.21|342.33|0
1649946020000|2022-04-14 14:20:20|345.66|342.78|345.66|342.78|345.66|342.78|345.44|342.56|0
1649946030000|2022-04-14 14:20:30|345.88|343|345.88|343|345.88|343|345.88|343|0
1649946040000|2022-04-14 14:20:40|345.55|342.67|344.99|342.11|345.66|342.78|344.77|341.89|0
1649946050000|2022-04-14 14:20:50|345.21|342.33|346|343.12|346|343.12|345.21|342.33|0
1649946060000|2022-04-14 14:21:00|346.11|343.23|345.66|342.78|346.11|343.23|345.21|342.33|0
1649946070000|2022-04-14 14:21:10|345.44|342.56|345.66|342.78|345.88|343|345.44|342.56|0
1649946080000|2022-04-14 14:21:20|344.99|342.11|343.43|340.55|344.99|342.11|343.43|340.55|0
1649946090000|2022-04-14 14:21:30|343.66|340.78|344.32|341.44|344.32|341.44|343.66|340.78|0
1649946100000|2022-04-14 14:21:40|343.88|341|344.1|341.22|344.1|341.22|343.43|340.55|0
1649946110000|2022-04-14 14:21:50|343.66|340.78|344.1|341.22|344.32|341.44|343.66|340.78|0
1649946120000|2022-04-14 14:22:00|344.55|341.67|344.22|341.34|344.55|341.67|344.22|341.34|0
1649946130000|2022-04-14 14:22:10|344.1|341.22|344.55|341.67|344.55|341.67|344.1|341.22|0
1649946140000|2022-04-14 14:22:20|344.32|341.44|343.99|341.11|344.32|341.44|343.99|341.11|0
1649946150000|2022-04-14 14:22:30|343.88|341|343.21|340.33|343.88|341|342.99|340.11|0
1649946160000|2022-04-14 14:22:40|342.99|340.11|342.1|339.22|343.21|340.33|342.1|339.22|0
1649946170000|2022-04-14 14:22:50|341.65|338.77|340.99|338.11|341.65|338.77|340.99|338.11|0
1649946180000|2022-04-14 14:23:00|341.43|338.55|342.1|339.22|342.77|339.89|341.43|338.55|0
1649946190000|2022-04-14 14:23:10|341.65|338.77|340.32|337.44|341.65|338.77|340.32|337.44|0
1649946200000|2022-04-14 14:23:20|340.54|337.66|340.1|337.22|340.54|337.66|340.1|337.22|0
1649946210000|2022-04-14 14:23:30|340.32|337.44|340.1|337.22|340.32|337.44|340.1|337.22|0
1649946220000|2022-04-14 14:23:40|340.44|337.56|340.88|338|340.88|338|340.44|337.56|0
1649946230000|2022-04-14 14:23:50|341.21|338.33|341.1|338.22|341.21|338.33|340.77|337.89|0
1649946240000|2022-04-14 14:24:00|340.99|338.11|342.1|339.22|342.1|339.22|340.99|338.11|0
1649946250000|2022-04-14 14:24:10|341.65|338.77|342.1|339.22|342.32|339.44|341.65|338.77|0
1649946260000|2022-04-14 14:24:20|342.32|339.44|341.99|339.11|342.99|340.11|341.99|339.11|0
1649946270000|2022-04-14 14:24:30|342.1|339.22|341.77|338.89|342.1|339.22|341.43|338.55|0
1649946280000|2022-04-14 14:24:40|341.43|338.55|342.99|340.11|342.99|340.11|341.43|338.55|0
1649946290000|2022-04-14 14:24:50|343.21|340.33|343.65|340.77|343.65|340.77|342.99|340.11|0
1649946300000|2022-04-14 14:25:00|343.88|341|343.77|340.89|343.88|341|343.65|340.77|0
1649946310000|2022-04-14 14:25:10|344.32|341.44|344.32|341.44|344.32|341.44|343.88|341|0
1649946320000|2022-04-14 14:25:20|345.21|342.33|344.32|341.44|345.21|342.33|344.32|341.44|0
1649946330000|2022-04-14 14:25:30|344.44|341.56|343.21|340.33|344.44|341.56|343.21|340.33|0
1649946340000|2022-04-14 14:25:40|342.99|340.11|343.43|340.55|343.43|340.55|342.99|340.11|0
1649946350000|2022-04-14 14:25:50|343.21|340.33|343.88|341|343.88|341|343.21|340.33|0
1649946360000|2022-04-14 14:26:00|343.21|340.33|343.88|341|343.88|341|343.21|340.33|0
1649946370000|2022-04-14 14:26:10|343.65|340.77|344.32|341.44|344.54|341.66|343.65|340.77|0
1649946380000|2022-04-14 14:26:20|344.54|341.66|344.99|342.11|344.99|342.11|344.54|341.66|0
1649946390000|2022-04-14 14:26:30|344.77|341.89|344.77|341.89|344.99|342.11|344.77|341.89|0
1649946400000|2022-04-14 14:26:40|344.54|341.66|344.32|341.44|344.54|341.66|344.32|341.44|0
1649946410000|2022-04-14 14:26:50|344.54|341.66|345.21|342.33|345.21|342.33|344.32|341.44|0
1649946420000|2022-04-14 14:27:00|345.44|342.56|346.1|343.22|346.1|343.22|345.33|342.45|0
1649946430000|2022-04-14 14:27:10|345.88|343|345.21|342.33|345.88|343|345.21|342.33|0
1649946440000|2022-04-14 14:27:20|344.77|341.89|344.32|341.44|344.77|341.89|344.1|341.22|0
1649946450000|2022-04-14 14:27:30|344.1|341.22|344.32|341.44|344.54|341.66|344.1|341.22|0
1649946460000|2022-04-14 14:27:40|344.77|341.89|343.77|340.89|344.77|341.89|343.21|340.33|0
1649946470000|2022-04-14 14:27:50|344.1|341.22|344.44|341.56|344.44|341.56|344.1|341.22|0
1649946480000|2022-04-14 14:28:00|344.77|341.89|343.88|341|344.77|341.89|343.88|341|0
1649946490000|2022-04-14 14:28:10|343.21|340.33|343.21|340.33|343.21|340.33|343.21|340.33|0
1649946500000|2022-04-14 14:28:20|343.43|340.55|342.99|340.11|343.43|340.55|342.99|340.11|0
1649946510000|2022-04-14 14:28:30|342.76|339.88|342.99|340.11|342.99|340.11|342.54|339.66|0
1649946520000|2022-04-14 14:28:40|342.76|339.88|341.65|338.77|342.76|339.88|341.65|338.77|0
1649946530000|2022-04-14 14:28:50|341.43|338.55|341.65|338.77|341.65|338.77|341.21|338.33|0
1649946540000|2022-04-14 14:29:00|341.77|338.89|343.21|340.33|343.21|340.33|341.77|338.89|0
1649946550000|2022-04-14 14:29:10|342.76|339.88|342.76|339.88|342.76|339.88|342.54|339.66|0
1649946560000|2022-04-14 14:29:20|343.21|340.33|343.88|341|343.88|341|343.21|340.33|0
1649946570000|2022-04-14 14:29:30|343.77|340.89|343.65|340.77|343.88|341|343.65|340.77|0
1649946580000|2022-04-14 14:29:40|343.32|340.44|342.99|340.11|343.32|340.44|342.88|340|0
1649946590000|2022-04-14 14:29:50|343.21|340.33|342.99|340.11|343.21|340.33|342.76|339.88|0
1649946600000|2022-04-14 14:30:00|343.1|340.22|342.76|339.88|343.21|340.33|342.76|339.88|0
1649946610000|2022-04-14 14:30:10|342.99|340.11|341.87|338.99|342.99|340.11|341.87|338.99|0
1649946620000|2022-04-14 14:30:20|341.99|339.11|341.65|338.77|341.99|339.11|341.65|338.77|0
1649946630000|2022-04-14 14:30:30|341.21|338.33|342.1|339.22|342.1|339.22|341.1|338.22|0
1649946640000|2022-04-14 14:30:40|342.54|339.66|342.99|340.11|343.21|340.33|342.54|339.66|0
1649946650000|2022-04-14 14:30:50|343.43|340.55|343.65|340.77|344.1|341.22|343.43|340.55|0
1649946660000|2022-04-14 14:31:00|343.88|341|343.43|340.55|344.54|341.66|343.43|340.55|0
1649946670000|2022-04-14 14:31:10|343.99|341.11|343.21|340.33|344.32|341.44|343.21|340.33|0
1649946680000|2022-04-14 14:31:20|343.43|340.55|343.43|340.55|344.1|341.22|343.43|340.55|0
1649946690000|2022-04-14 14:31:30|343.32|340.44|340.32|337.44|343.32|340.44|340.32|337.44|0
1649946700000|2022-04-14 14:31:40|340.1|337.22|339.65|336.77|340.1|337.22|339.65|336.77|0
1649946710000|2022-04-14 14:31:50|339.77|336.89|339.21|336.33|339.88|337|339.21|336.33|0
1649946720000|2022-04-14 14:32:00|339.65|336.77|341.21|338.33|341.21|338.33|339.43|336.55|0
1649946730000|2022-04-14 14:32:10|340.76|337.88|339.65|336.77|340.76|337.88|339.65|336.77|0
1649946740000|2022-04-14 14:32:20|339.43|336.55|338.77|335.89|339.65|336.77|338.77|335.89|0
1649946750000|2022-04-14 14:32:30|339.21|336.33|339.43|336.55|339.43|336.55|339.21|336.33|0
1649946760000|2022-04-14 14:32:40|339.55|336.67|339.21|336.33|339.55|336.67|338.99|336.11|0
1649946770000|2022-04-14 14:32:50|338.77|335.89|338.77|335.89|338.77|335.89|338.77|335.89|0
1649946780000|2022-04-14 14:33:00|339.21|336.33|338.44|335.56|339.21|336.33|338.44|335.56|0
1649946790000|2022-04-14 14:33:10|338.32|335.44|338.32|335.44|338.32|335.44|337.88|335|0
1649946800000|2022-04-14 14:33:20|338.1|335.22|338.77|335.89|338.99|336.11|338.1|335.22|0
1649946810000|2022-04-14 14:33:30|339.21|336.33|339.33|336.45|339.43|336.55|339.21|336.33|0
1649946820000|2022-04-14 14:33:40|338.55|335.67|338.55|335.67|338.55|335.67|338.55|335.67|0
1649946830000|2022-04-14 14:33:50|339.21|336.33|339.1|336.22|339.43|336.55|339.1|336.22|0
1649946840000|2022-04-14 14:34:00|339.43|336.55|338.77|335.89|339.43|336.55|338.77|335.89|0
1649946850000|2022-04-14 14:34:10|338.99|336.11|339.1|336.22|339.1|336.22|338.99|336.11|0
1649946860000|2022-04-14 14:34:20|338.99|336.11|338.32|335.44|338.99|336.11|338.1|335.22|0
1649946870000|2022-04-14 14:34:30|338.44|335.56|338.99|336.11|338.99|336.11|338.44|335.56|0
1649946880000|2022-04-14 14:34:40|339.21|336.33|340.1|337.22|340.1|337.22|339.21|336.33|0
1649946890000|2022-04-14 14:34:50|339.65|336.77|340.1|337.22|340.1|337.22|339.65|336.77|0
1649946900000|2022-04-14 14:35:00|340.76|337.88|340.32|337.44|340.76|337.88|339.88|337|0
1649946910000|2022-04-14 14:35:10|340.98|338.1|339.65|336.77|340.98|338.1|339.43|336.55|0
1649946920000|2022-04-14 14:35:20|340.1|337.22|340.1|337.22|340.32|337.44|340.1|337.22|0
1649946930000|2022-04-14 14:35:30|339.65|336.77|339.88|337|339.88|337|339.65|336.77|0
1649946940000|2022-04-14 14:35:40|338.99|336.11|338.99|336.11|338.99|336.11|338.99|336.11|0
1649946950000|2022-04-14 14:35:50|339.1|336.22|339.21|336.33|339.43|336.55|339.1|336.22|0
1649946960000|2022-04-14 14:36:00|338.66|335.78|338.32|335.44|338.66|335.78|338.32|335.44|0
1649946970000|2022-04-14 14:36:10|338.99|336.11|339.65|336.77|339.65|336.77|338.99|336.11|0
1649946980000|2022-04-14 14:36:20|339.88|337|338.99|336.11|339.88|337|338.99|336.11|0
1649946990000|2022-04-14 14:36:30|339.21|336.33|339.65|336.77|339.65|336.77|339.21|336.33|0
1649947000000|2022-04-14 14:36:40|339.88|337|339.21|336.33|339.88|337|339.21|336.33|0
1649947010000|2022-04-14 14:36:50|339.65|336.77|339.43|336.55|339.65|336.77|339.43|336.55|0
1649947020000|2022-04-14 14:37:00|339.65|336.77|339.43|336.55|339.87|336.99|339.43|336.55|0
1649947030000|2022-04-14 14:37:10|339.21|336.33|339.43|336.55|339.43|336.55|338.99|336.11|0
1649947040000|2022-04-14 14:37:20|339.21|336.33|339.21|336.33|339.43|336.55|339.21|336.33|0
1649947050000|2022-04-14 14:37:30|339.65|336.77|339.21|336.33|339.65|336.77|339.21|336.33|0
1649947060000|2022-04-14 14:37:40|339.43|336.55|340.32|337.44|340.32|337.44|339.43|336.55|0
1649947070000|2022-04-14 14:37:50|340.76|337.88|340.32|337.44|340.76|337.88|340.32|337.44|0
1649947080000|2022-04-14 14:38:00|340.1|337.22|341.21|338.33|341.21|338.33|340.1|337.22|0
1649947090000|2022-04-14 14:38:10|341.65|338.77|342.32|339.44|342.32|339.44|341.65|338.77|0
1649947100000|2022-04-14 14:38:20|343.21|340.33|343.21|340.33|343.32|340.44|342.98|340.1|0
1649947110000|2022-04-14 14:38:30|343.54|340.66|343.65|340.77|343.65|340.77|343.21|340.33|0
1649947120000|2022-04-14 14:38:40|344.54|341.66|345.21|342.33|345.21|342.33|344.54|341.66|0
1649947130000|2022-04-14 14:38:50|344.88|342|346.1|343.22|346.1|343.22|344.76|341.88|0
1649947140000|2022-04-14 14:39:00|346.77|343.89|346.77|343.89|346.99|344.11|346.1|343.22|0
1649947150000|2022-04-14 14:39:10|346.1|343.22|345.66|342.78|346.32|343.44|345.66|342.78|0
1649947160000|2022-04-14 14:39:20|345.43|342.55|344.76|341.88|345.43|342.55|344.76|341.88|0
1649947170000|2022-04-14 14:39:30|344.99|342.11|344.99|342.11|344.99|342.11|344.76|341.88|0
1649947180000|2022-04-14 14:39:40|344.76|341.88|344.32|341.44|344.76|341.88|344.32|341.44|0
1649947190000|2022-04-14 14:39:50|343.43|340.55|343.65|340.77|343.65|340.77|342.98|340.1|0
1649947200000|2022-04-14 14:40:00|344.1|341.22|344.21|341.33|344.21|341.33|343.65|340.77|0
1649947210000|2022-04-14 14:40:10|343.87|340.99|343.43|340.55|343.87|340.99|343.21|340.33|0
1649947220000|2022-04-14 14:40:20|343.65|340.77|343.43|340.55|343.65|340.77|343.21|340.33|0
1649947230000|2022-04-14 14:40:30|344.1|341.22|344.1|341.22|344.1|341.22|344.1|341.22|0
1649947240000|2022-04-14 14:40:40|344.54|341.66|345.43|342.55|345.43|342.55|344.54|341.66|0
1649947250000|2022-04-14 14:40:50|345.65|342.77|345.43|342.55|345.65|342.77|345.43|342.55|0
1649947260000|2022-04-14 14:41:00|345.65|342.77|346.1|343.22|346.1|343.22|345.43|342.55|0
1649947270000|2022-04-14 14:41:10|345.65|342.77|344.76|341.88|345.88|343|344.76|341.88|0
1649947280000|2022-04-14 14:41:20|344.32|341.44|343.43|340.55|344.32|341.44|343.43|340.55|0
1649947290000|2022-04-14 14:41:30|343.87|340.99|343.32|340.44|343.87|340.99|343.32|340.44|0
1649947300000|2022-04-14 14:41:40|342.09|339.21|341.2|338.32|342.09|339.21|341.2|338.32|0
1649947310000|2022-04-14 14:41:50|341.43|338.55|342.32|339.44|342.76|339.88|341.43|338.55|0
1649947320000|2022-04-14 14:42:00|341.87|338.99|341.43|338.55|341.87|338.99|341.43|338.55|0
1649947330000|2022-04-14 14:42:10|341.2|338.32|340.98|338.1|341.2|338.32|340.98|338.1|0
1649947340000|2022-04-14 14:42:20|340.76|337.88|341.43|338.55|341.43|338.55|340.76|337.88|0
1649947350000|2022-04-14 14:42:30|341.65|338.77|342.65|339.77|342.65|339.77|341.65|338.77|0
1649947360000|2022-04-14 14:42:40|342.54|339.66|342.76|339.88|342.76|339.88|342.54|339.66|0
1649947370000|2022-04-14 14:42:50|342.54|339.66|342.54|339.66|342.88|340|342.54|339.66|0
1649947380000|2022-04-14 14:43:00|342.09|339.21|342.54|339.66|342.54|339.66|342.09|339.21|0
1649947390000|2022-04-14 14:43:10|342.98|340.1|342.98|340.1|342.98|340.1|342.98|340.1|0
1649947400000|2022-04-14 14:43:20|343.32|340.44|343.43|340.55|343.43|340.55|343.32|340.44|0
1649947410000|2022-04-14 14:43:30|343.32|340.44|343.99|341.11|343.99|341.11|343.32|340.44|0
1649947420000|2022-04-14 14:43:40|343.87|340.99|343.65|340.77|343.87|340.99|343.43|340.55|0
1649947430000|2022-04-14 14:43:50|343.43|340.55|343.87|340.99|343.87|340.99|343.32|340.44|0
1649947440000|2022-04-14 14:44:00|343.54|340.66|343.2|340.32|343.65|340.77|343.2|340.32|0
1649947450000|2022-04-14 14:44:10|343.54|340.66|343.32|340.44|343.65|340.77|343.32|340.44|0
1649947460000|2022-04-14 14:44:20|343.43|340.55|342.88|340|343.43|340.55|342.88|340|0
1649947470000|2022-04-14 14:44:30|342.98|340.1|343.43|340.55|343.43|340.55|342.98|340.1|0
1649947480000|2022-04-14 14:44:40|343.87|340.99|344.09|341.21|344.09|341.21|343.87|340.99|0
1649947490000|2022-04-14 14:44:50|343.43|340.55|343.54|340.66|343.54|340.66|343.43|340.55|0
1649947500000|2022-04-14 14:45:00|343.65|340.77|343.2|340.32|343.65|340.77|343.2|340.32|0
1649947510000|2022-04-14 14:45:10|343.43|340.55|342.98|340.1|343.43|340.55|342.98|340.1|0
1649947520000|2022-04-14 14:45:20|342.31|339.43|342.09|339.21|342.98|340.1|342.09|339.21|0
1649947530000|2022-04-14 14:45:30|342.21|339.33|342.21|339.33|342.31|339.43|341.65|338.77|0
1649947540000|2022-04-14 14:45:40|342.09|339.21|342.43|339.55|342.54|339.66|342.09|339.21|0
1649947550000|2022-04-14 14:45:50|342.31|339.43|341.87|338.99|342.31|339.43|341.65|338.77|0
1649947560000|2022-04-14 14:46:00|342.09|339.21|341.76|338.88|342.09|339.21|341.65|338.77|0
1649947570000|2022-04-14 14:46:10|342.31|339.43|342.54|339.66|342.54|339.66|341.87|338.99|0
1649947580000|2022-04-14 14:46:20|342.31|339.43|341.87|338.99|342.31|339.43|341.87|338.99|0
1649947590000|2022-04-14 14:46:30|342.54|339.66|341.74|338.86|342.54|339.66|341.74|338.86|0
1649947600000|2022-04-14 14:46:40|342.19|339.31|341.52|338.64|342.3|339.42|341.52|338.64|0
1649947610000|2022-04-14 14:46:50|341.3|338.42|341.08|338.2|341.3|338.42|341.08|338.2|0
1649947620000|2022-04-14 14:47:00|340.63|337.75|339.74|336.86|340.63|337.75|339.74|336.86|0
1649947630000|2022-04-14 14:47:10|339.3|336.42|338.41|335.53|339.3|336.42|338.41|335.53|0
1649947640000|2022-04-14 14:47:20|337.3|334.42|338.41|335.53|338.41|335.53|337.3|334.42|0
1649947650000|2022-04-14 14:47:30|338.63|335.75|338.19|335.31|338.63|335.75|337.96|335.08|0
1649947660000|2022-04-14 14:47:40|337.52|334.64|337.3|334.42|337.52|334.64|337.3|334.42|0
1649947670000|2022-04-14 14:47:50|336.86|333.98|336.86|333.98|336.86|333.98|336.63|333.75|0
1649947680000|2022-04-14 14:48:00|337.08|334.2|337.3|334.42|337.3|334.42|336.97|334.09|0
1649947690000|2022-04-14 14:48:10|337.74|334.86|338.19|335.31|338.19|335.31|337.74|334.86|0
1649947700000|2022-04-14 14:48:20|337.96|335.08|338.19|335.31|338.19|335.31|337.74|334.86|0
1649947710000|2022-04-14 14:48:30|338.41|335.53|338.63|335.75|338.63|335.75|338.41|335.53|0
1649947720000|2022-04-14 14:48:40|338.97|336.09|339.63|336.75|339.74|336.86|338.97|336.09|0
1649947730000|2022-04-14 14:48:50|339.3|336.42|340.19|337.31|340.19|337.31|339.3|336.42|0
1649947740000|2022-04-14 14:49:00|339.96|337.08|339.96|337.08|339.96|337.08|339.52|336.64|0
1649947750000|2022-04-14 14:49:10|340.19|337.31|340.85|337.97|340.85|337.97|340.19|337.31|0
1649947760000|2022-04-14 14:49:20|341.3|338.42|341.3|338.42|341.97|339.09|341.3|338.42|0
1649947770000|2022-04-14 14:49:30|341.52|338.64|341.3|338.42|341.52|338.64|341.3|338.42|0
1649947780000|2022-04-14 14:49:40|341.07|338.19|341.52|338.64|341.52|338.64|341.07|338.19|0
1649947790000|2022-04-14 14:49:50|341.74|338.86|341.97|339.09|341.97|339.09|341.07|338.19|0
1649947800000|2022-04-14 14:50:00|342.63|339.75|343.75|340.87|343.75|340.87|342.63|339.75|0
1649947810000|2022-04-14 14:50:10|344.42|341.54|344.64|341.76|345.09|342.21|344.42|341.54|0
1649947820000|2022-04-14 14:50:20|344.42|341.54|344.09|341.21|344.64|341.76|344.09|341.21|0
1649947830000|2022-04-14 14:50:30|343.75|340.87|343.3|340.42|343.97|341.09|343.3|340.42|0
1649947840000|2022-04-14 14:50:40|343.42|340.54|344.64|341.76|344.64|341.76|343.42|340.54|0
1649947850000|2022-04-14 14:50:50|345.31|342.43|345.31|342.43|345.31|342.43|345.09|342.21|0
1649947860000|2022-04-14 14:51:00|345.09|342.21|344.86|341.98|345.53|342.65|344.86|341.98|0
1649947870000|2022-04-14 14:51:10|345.2|342.32|344.42|341.54|345.2|342.32|344.42|341.54|0
1649947880000|2022-04-14 14:51:20|345.09|342.21|345.2|342.32|345.31|342.43|345.09|342.21|0
1649947890000|2022-04-14 14:51:30|345.31|342.43|344.86|341.98|345.31|342.43|344.86|341.98|0
1649947900000|2022-04-14 14:51:40|345.09|342.21|344.64|341.76|345.09|342.21|344.64|341.76|0
1649947910000|2022-04-14 14:51:50|345.09|342.21|345.31|342.43|345.31|342.43|344.86|341.98|0
1649947920000|2022-04-14 14:52:00|344.86|341.98|346.32|343.44|346.32|343.44|344.86|341.98|0
1649947930000|2022-04-14 14:52:10|346.2|343.32|345.98|343.1|346.2|343.32|345.98|343.1|0
1649947940000|2022-04-14 14:52:20|345.53|342.65|344.76|341.88|345.65|342.77|344.76|341.88|0
1649947950000|2022-04-14 14:52:30|343.75|340.87|343.75|340.87|343.75|340.87|343.52|340.64|0
1649947960000|2022-04-14 14:52:40|343.52|340.64|345.2|342.32|345.2|342.32|343.52|340.64|0
1649947970000|2022-04-14 14:52:50|345.53|342.65|345.31|342.43|345.53|342.65|345.09|342.21|0
1649947980000|2022-04-14 14:53:00|345.53|342.65|345.09|342.21|345.53|342.65|344.64|341.76|0
1649947990000|2022-04-14 14:53:10|345.65|342.77|345.31|342.43|345.76|342.88|345.31|342.43|0
1649948000000|2022-04-14 14:53:20|345.09|342.21|345.09|342.21|345.31|342.43|344.86|341.98|0
1649948010000|2022-04-14 14:53:30|345.31|342.43|345.53|342.65|345.53|342.65|345.31|342.43|0
1649948020000|2022-04-14 14:53:40|345.09|342.21|344.86|341.98|345.31|342.43|344.86|341.98|0
1649948030000|2022-04-14 14:53:50|345.09|342.21|345.53|342.65|345.53|342.65|345.09|342.21|0
1649948040000|2022-04-14 14:54:00|344.98|342.1|345.09|342.21|345.53|342.65|344.86|341.98|0
1649948050000|2022-04-14 14:54:10|344.76|341.88|344.64|341.76|344.86|341.98|344.42|341.54|0
1649948060000|2022-04-14 14:54:20|344.09|341.21|343.08|340.2|344.09|341.21|343.08|340.2|0
1649948070000|2022-04-14 14:54:30|343.52|340.64|344.19|341.31|344.19|341.31|343.52|340.64|0
1649948080000|2022-04-14 14:54:40|343.97|341.09|343.3|340.42|343.97|341.09|343.3|340.42|0
1649948090000|2022-04-14 14:54:50|343.52|340.64|343.08|340.2|343.52|340.64|343.08|340.2|0
1649948100000|2022-04-14 14:55:00|343.3|340.42|343.52|340.64|343.52|340.64|343.08|340.2|0
1649948110000|2022-04-14 14:55:10|343.97|341.09|343.08|340.2|343.97|341.09|343.08|340.2|0
1649948120000|2022-04-14 14:55:20|342.97|340.09|342.86|339.98|343.3|340.42|342.86|339.98|0
1649948130000|2022-04-14 14:55:30|342.41|339.53|341.96|339.08|342.41|339.53|341.96|339.08|0
1649948140000|2022-04-14 14:55:40|342.19|339.31|342.53|339.65|342.53|339.65|342.19|339.31|0
1649948150000|2022-04-14 14:55:50|342.63|339.75|342.41|339.53|342.63|339.75|342.41|339.53|0
1649948160000|2022-04-14 14:56:00|342.19|339.31|342.19|339.31|343.08|340.2|342.19|339.31|0
1649948170000|2022-04-14 14:56:10|342.41|339.53|341.96|339.08|342.41|339.53|341.96|339.08|0
1649948180000|2022-04-14 14:56:20|342.3|339.42|342.19|339.31|342.3|339.42|341.86|338.98|0
1649948190000|2022-04-14 14:56:30|341.74|338.86|342.19|339.31|342.19|339.31|341.52|338.64|0
1649948200000|2022-04-14 14:56:40|342.41|339.53|341.96|339.08|342.41|339.53|341.96|339.08|0
1649948210000|2022-04-14 14:56:50|341.74|338.86|341.41|338.53|341.74|338.86|341.3|338.42|0
1649948220000|2022-04-14 14:57:00|341.52|338.64|340.85|337.97|341.52|338.64|340.85|337.97|0
1649948230000|2022-04-14 14:57:10|340.63|337.75|340.41|337.53|340.63|337.75|340.41|337.53|0
1649948240000|2022-04-14 14:57:20|340.18|337.3|340.41|337.53|340.52|337.64|340.18|337.3|0
1649948250000|2022-04-14 14:57:30|340.3|337.42|341.07|338.19|341.07|338.19|339.96|337.08|0
1649948260000|2022-04-14 14:57:40|340.97|338.09|341.3|338.42|341.3|338.42|340.97|338.09|0
1649948270000|2022-04-14 14:57:50|340.85|337.97|340.41|337.53|341.19|338.31|340.41|337.53|0
1649948280000|2022-04-14 14:58:00|340.18|337.3|339.74|336.86|340.18|337.3|339.74|336.86|0
1649948290000|2022-04-14 14:58:10|339.96|337.08|339.29|336.41|340.18|337.3|339.29|336.41|0
1649948300000|2022-04-14 14:58:20|339.52|336.64|339.96|337.08|339.96|337.08|339.52|336.64|0
1649948310000|2022-04-14 14:58:30|339.63|336.75|339.96|337.08|340.18|337.3|339.63|336.75|0
1649948320000|2022-04-14 14:58:40|339.63|336.75|340.18|337.3|340.18|337.3|339.63|336.75|0
1649948330000|2022-04-14 14:58:50|339.85|336.97|339.96|337.08|340.18|337.3|339.74|336.86|0
1649948340000|2022-04-14 14:59:00|339.85|336.97|340.85|337.97|340.85|337.97|339.74|336.86|0
1649948350000|2022-04-14 14:59:10|341.07|338.19|340.18|337.3|341.07|338.19|340.18|337.3|0
1649948360000|2022-04-14 14:59:20|340.63|337.75|340.63|337.75|340.63|337.75|340.63|337.75|0
1649948370000|2022-04-14 14:59:30|340.41|337.53|340.4|337.52|340.41|337.53|340.4|337.52|0
1649948380000|2022-04-14 14:59:40|341.07|338.19|341.29|338.41|341.29|338.41|341.07|338.19|0
1649948390000|2022-04-14 14:59:50|340.63|337.75|340.85|337.97|340.85|337.97|340.63|337.75|0
1649948400000|2022-04-14 15:00:00|341.74|338.86|342.41|339.53|343.08|340.2|341.74|338.86|0
1649948410000|2022-04-14 15:00:10|341.29|338.41|341.96|339.08|341.96|339.08|341.07|338.19|0
1649948420000|2022-04-14 15:00:20|342.41|339.53|342.41|339.53|342.75|339.87|342.41|339.53|0
1649948430000|2022-04-14 15:00:30|341.96|339.08|340.52|337.64|341.96|339.08|340.52|337.64|0
1649948440000|2022-04-14 15:00:40|340.63|337.75|339.96|337.08|340.63|337.75|339.96|337.08|0
1649948450000|2022-04-14 15:00:50|340.18|337.3|340.4|337.52|340.52|337.64|340.18|337.3|0
1649948460000|2022-04-14 15:01:00|340.18|337.3|340.52|337.64|340.85|337.97|340.18|337.3|0
1649948470000|2022-04-14 15:01:10|340.18|337.3|340.4|337.52|340.4|337.52|339.63|336.75|0
1649948480000|2022-04-14 15:01:20|340.18|337.3|339.52|336.64|340.18|337.3|339.52|336.64|0
1649948490000|2022-04-14 15:01:30|339.29|336.41|338.63|335.75|339.63|336.75|338.63|335.75|0
1649948500000|2022-04-14 15:01:40|338.18|335.3|337.74|334.86|338.18|335.3|337.74|334.86|0
1649948510000|2022-04-14 15:01:50|337.96|335.08|338.63|335.75|338.63|335.75|337.74|334.86|0
1649948520000|2022-04-14 15:02:00|338.85|335.97|338.85|335.97|338.85|335.97|338.63|335.75|0
1649948530000|2022-04-14 15:02:10|338.63|335.75|339.29|336.41|339.52|336.64|338.63|335.75|0
1649948540000|2022-04-14 15:02:20|338.63|335.75|338.63|335.75|338.85|335.97|338.63|335.75|0
1649948550000|2022-04-14 15:02:30|338.4|335.52|339.07|336.19|339.07|336.19|338.4|335.52|0
1649948560000|2022-04-14 15:02:40|338.63|335.75|339.07|336.19|339.07|336.19|338.63|335.75|0
1649948570000|2022-04-14 15:02:50|338.18|335.3|338.96|336.08|338.96|336.08|338.18|335.3|0
1649948580000|2022-04-14 15:03:00|339.07|336.19|338.96|336.08|339.07|336.19|338.96|336.08|0
1649948590000|2022-04-14 15:03:10|338.85|335.97|338.63|335.75|338.85|335.97|338.63|335.75|0
1649948600000|2022-04-14 15:03:20|338.4|335.52|338.4|335.52|338.63|335.75|338.4|335.52|0
1649948610000|2022-04-14 15:03:30|338.63|335.75|338.4|335.52|338.63|335.75|338.18|335.3|0
1649948620000|2022-04-14 15:03:40|338.63|335.75|338.85|335.97|338.85|335.97|338.4|335.52|0
1649948630000|2022-04-14 15:03:50|338.63|335.75|338.85|335.97|338.85|335.97|338.63|335.75|0
1649948640000|2022-04-14 15:04:00|338.63|335.75|338.85|335.97|338.85|335.97|337.96|335.08|0
1649948650000|2022-04-14 15:04:10|338.63|335.75|338.85|335.97|338.85|335.97|338.4|335.52|0
1649948660000|2022-04-14 15:04:20|338.96|336.08|339.19|336.31|339.29|336.41|338.96|336.08|0
1649948670000|2022-04-14 15:04:30|339.07|336.19|338.85|335.97|339.07|336.19|338.85|335.97|0
1649948680000|2022-04-14 15:04:40|338.74|335.86|338.63|335.75|338.85|335.97|338.63|335.75|0
1649948690000|2022-04-14 15:04:50|338.74|335.86|339.07|336.19|339.07|336.19|338.74|335.86|0
1649948700000|2022-04-14 15:05:00|339.29|336.41|339.19|336.31|339.51|336.63|339.19|336.31|0
1649948710000|2022-04-14 15:05:10|339.07|336.19|339.29|336.41|339.29|336.41|338.85|335.97|0
1649948720000|2022-04-14 15:05:20|339.51|336.63|338.85|335.97|339.51|336.63|338.85|335.97|0
1649948730000|2022-04-14 15:05:30|338.4|335.52|338.4|335.52|338.4|335.52|338.4|335.52|0
1649948740000|2022-04-14 15:05:40|338.63|335.75|338.63|335.75|338.63|335.75|338.4|335.52|0
1649948750000|2022-04-14 15:05:50|338.4|335.52|338.52|335.64|338.63|335.75|338.4|335.52|0
1649948760000|2022-04-14 15:06:00|338.85|335.97|338.85|335.97|338.85|335.97|338.74|335.86|0
1649948770000|2022-04-14 15:06:10|338.4|335.52|337.29|334.41|338.4|335.52|337.29|334.41|0
1649948780000|2022-04-14 15:06:20|337.41|334.53|338.85|335.97|338.85|335.97|337.41|334.53|0
1649948790000|2022-04-14 15:06:30|339.07|336.19|339.07|336.19|339.07|336.19|338.85|335.97|0
1649948800000|2022-04-14 15:06:40|339.74|336.86|339.96|337.08|339.96|337.08|339.74|336.86|0
1649948810000|2022-04-14 15:06:50|339.74|336.86|339.51|336.63|339.74|336.86|339.51|336.63|0
1649948820000|2022-04-14 15:07:00|339.96|337.08|339.63|336.75|339.96|337.08|339.63|336.75|0
1649948830000|2022-04-14 15:07:10|339.74|336.86|339.96|337.08|339.96|337.08|339.51|336.63|0
1649948840000|2022-04-14 15:07:20|340.18|337.3|340.85|337.97|340.85|337.97|340.18|337.3|0
1649948850000|2022-04-14 15:07:30|340.4|337.52|340.52|337.64|340.52|337.64|340.4|337.52|0
1649948860000|2022-04-14 15:07:40|340.4|337.52|340.18|337.3|340.52|337.64|340.18|337.3|0
1649948870000|2022-04-14 15:07:50|339.96|337.08|340.18|337.3|340.18|337.3|339.96|337.08|0
1649948880000|2022-04-14 15:08:00|340.4|337.52|339.96|337.08|340.63|337.75|339.96|337.08|0
1649948890000|2022-04-14 15:08:10|339.74|336.86|339.96|337.08|340.18|337.3|339.74|336.86|0
1649948900000|2022-04-14 15:08:20|339.51|336.63|339.07|336.19|339.51|336.63|339.07|336.19|0
1649948910000|2022-04-14 15:08:30|338.85|335.97|338.85|335.97|338.85|335.97|338.74|335.86|0
1649948920000|2022-04-14 15:08:40|339.18|336.3|339.96|337.08|339.96|337.08|339.18|336.3|0
1649948930000|2022-04-14 15:08:50|340.85|337.97|341.29|338.41|341.29|338.41|340.4|337.52|0
1649948940000|2022-04-14 15:09:00|340.85|337.97|339.96|337.08|340.85|337.97|339.96|337.08|0
1649948950000|2022-04-14 15:09:10|340.4|337.52|340.18|337.3|340.62|337.74|340.18|337.3|0
1649948960000|2022-04-14 15:09:20|340.4|337.52|339.07|336.19|340.4|337.52|339.07|336.19|0
1649948970000|2022-04-14 15:09:30|339.29|336.41|339.41|336.53|339.63|336.75|339.29|336.41|0
1649948980000|2022-04-14 15:09:40|339.07|336.19|339.51|336.63|339.51|336.63|339.07|336.19|0
1649948990000|2022-04-14 15:09:50|339.29|336.41|339.29|336.41|339.29|336.41|339.29|336.41|0
1649949000000|2022-04-14 15:10:00|339.74|336.86|339.74|336.86|339.74|336.86|339.29|336.41|0
1649949010000|2022-04-14 15:10:10|339.18|336.3|339.29|336.41|339.41|336.53|339.18|336.3|0
1649949020000|2022-04-14 15:10:20|339.07|336.19|339.51|336.63|339.51|336.63|339.07|336.19|0
1649949030000|2022-04-14 15:10:30|339.74|336.86|339.74|336.86|339.74|336.86|339.51|336.63|0
1649949040000|2022-04-14 15:10:40|340.74|337.86|341.07|338.19|341.07|338.19|340.62|337.74|0
1649949050000|2022-04-14 15:10:50|340.85|337.97|341.19|338.31|341.19|338.31|340.85|337.97|0
1649949060000|2022-04-14 15:11:00|341.29|338.41|341.74|338.86|341.85|338.97|341.29|338.41|0
1649949070000|2022-04-14 15:11:10|341.63|338.75|341.74|338.86|341.74|338.86|341.63|338.75|0
1649949080000|2022-04-14 15:11:20|342.18|339.3|341.74|338.86|342.18|339.3|341.74|338.86|0
1649949090000|2022-04-14 15:11:30|342.18|339.3|341.85|338.97|342.18|339.3|341.74|338.86|0
1649949100000|2022-04-14 15:11:40|341.74|338.86|340.85|337.97|341.74|338.86|340.85|337.97|0
1649949110000|2022-04-14 15:11:50|340.96|338.08|340.4|337.52|341.07|338.19|340.4|337.52|0
1649949120000|2022-04-14 15:12:00|339.51|336.63|338.85|335.97|339.63|336.75|338.85|335.97|0
1649949130000|2022-04-14 15:12:10|337.51|334.63|337.07|334.19|337.74|334.86|337.07|334.19|0
1649949140000|2022-04-14 15:12:20|337.19|334.31|337.96|335.08|338.18|335.3|337.19|334.31|0
1649949150000|2022-04-14 15:12:30|338.18|335.3|337.51|334.63|338.18|335.3|337.51|334.63|0
1649949160000|2022-04-14 15:12:40|337.07|334.19|338.62|335.74|338.62|335.74|337.07|334.19|0
1649949170000|2022-04-14 15:12:50|339.51|336.63|339.51|336.63|339.51|336.63|339.29|336.41|0
1649949180000|2022-04-14 15:13:00|339.29|336.41|338.18|335.3|339.29|336.41|338.18|335.3|0
1649949190000|2022-04-14 15:13:10|338.07|335.19|338.18|335.3|338.4|335.52|338.07|335.19|0
1649949200000|2022-04-14 15:13:20|337.74|334.86|338.62|335.74|338.62|335.74|337.74|334.86|0
1649949210000|2022-04-14 15:13:30|338.18|335.3|338.18|335.3|338.18|335.3|338.18|335.3|0
1649949220000|2022-04-14 15:13:40|337.74|334.86|338.85|335.97|338.85|335.97|337.74|334.86|0
1649949230000|2022-04-14 15:13:50|338.62|335.74|337.96|335.08|338.62|335.74|337.96|335.08|0
1649949240000|2022-04-14 15:14:00|337.51|334.63|338.18|335.3|338.18|335.3|337.51|334.63|0
1649949250000|2022-04-14 15:14:10|338.07|335.19|337.96|335.08|338.07|335.19|337.96|335.08|0
1649949260000|2022-04-14 15:14:20|337.74|334.86|337.96|335.08|338.18|335.3|337.74|334.86|0
1649949270000|2022-04-14 15:14:30|338.18|335.3|338.62|335.74|338.62|335.74|338.18|335.3|0
1649949280000|2022-04-14 15:14:40|339.29|336.41|338.85|335.97|339.29|336.41|338.85|335.97|0
1649949290000|2022-04-14 15:14:50|339.07|336.19|339.51|336.63|339.51|336.63|339.07|336.19|0
1649949300000|2022-04-14 15:15:00|339.07|336.19|339.96|337.08|339.96|337.08|339.07|336.19|0
1649949310000|2022-04-14 15:15:10|340.07|337.19|339.96|337.08|340.18|337.3|339.96|337.08|0
1649949320000|2022-04-14 15:15:20|339.85|336.97|340.18|337.3|340.62|337.74|339.85|336.97|0
1649949330000|2022-04-14 15:15:30|340.4|337.52|339.29|336.41|340.4|337.52|339.29|336.41|0
1649949340000|2022-04-14 15:15:40|339.73|336.85|339.18|336.3|339.73|336.85|339.07|336.19|0
1649949350000|2022-04-14 15:15:50|339.41|336.53|339.29|336.41|339.41|336.53|339.18|336.3|0
1649949360000|2022-04-14 15:16:00|338.62|335.74|337.29|334.41|338.62|335.74|337.29|334.41|0
1649949370000|2022-04-14 15:16:10|336.63|333.75|337.51|334.63|337.51|334.63|336.63|333.75|0
1649949380000|2022-04-14 15:16:20|337.74|334.86|337.96|335.08|338.18|335.3|337.74|334.86|0
1649949390000|2022-04-14 15:16:30|338.18|335.3|338.18|335.3|338.4|335.52|338.18|335.3|0
1649949400000|2022-04-14 15:16:40|338.4|335.52|338.85|335.97|338.85|335.97|338.4|335.52|0
1649949410000|2022-04-14 15:16:50|339.51|336.63|339.73|336.85|339.96|337.08|339.29|336.41|0
1649949420000|2022-04-14 15:17:00|340.18|337.3|340.62|337.74|340.62|337.74|339.73|336.85|0
1649949430000|2022-04-14 15:17:10|340.85|337.97|340.85|337.97|340.85|337.97|340.85|337.97|0
1649949440000|2022-04-14 15:17:20|341.07|338.19|341.29|338.41|341.29|338.41|341.07|338.19|0
1649949450000|2022-04-14 15:17:30|340.96|338.08|340.4|337.52|340.96|338.08|340.4|337.52|0
1649949460000|2022-04-14 15:17:40|340.62|337.74|341.29|338.41|341.29|338.41|340.62|337.74|0
1649949470000|2022-04-14 15:17:50|341.51|338.63|341.63|338.75|341.96|339.08|341.51|338.63|0
1649949480000|2022-04-14 15:18:00|341.96|339.08|342.63|339.75|342.63|339.75|341.96|339.08|0
1649949490000|2022-04-14 15:18:10|343.07|340.19|343.07|340.19|343.07|340.19|342.85|339.97|0
1649949500000|2022-04-14 15:18:20|342.97|340.09|341.96|339.08|342.97|340.09|341.96|339.08|0
1649949510000|2022-04-14 15:18:30|342.3|339.42|341.74|338.86|342.3|339.42|341.74|338.86|0
1649949520000|2022-04-14 15:18:40|341.51|338.63|341.96|339.08|341.96|339.08|341.51|338.63|0
1649949530000|2022-04-14 15:18:50|341.74|338.86|341.07|338.19|341.74|338.86|341.07|338.19|0
1649949540000|2022-04-14 15:19:00|341.29|338.41|342.4|339.52|342.4|339.52|341.29|338.41|0
1649949550000|2022-04-14 15:19:10|342.85|339.97|343.19|340.31|343.52|340.64|342.85|339.97|0
1649949560000|2022-04-14 15:19:20|342.85|339.97|343.07|340.19|343.07|340.19|342.85|339.97|0
1649949570000|2022-04-14 15:19:30|342.63|339.75|342.85|339.97|342.85|339.97|342.63|339.75|0
1649949580000|2022-04-14 15:19:40|343.07|340.19|343.74|340.86|343.74|340.86|343.07|340.19|0
1649949590000|2022-04-14 15:19:50|343.96|341.08|342.18|339.3|343.96|341.08|342.18|339.3|0
1649949600000|2022-04-14 15:20:00|341.96|339.08|341.51|338.63|341.96|339.08|341.29|338.41|0
1649949610000|2022-04-14 15:20:10|341.96|339.08|342.85|339.97|342.85|339.97|341.96|339.08|0
1649949620000|2022-04-14 15:20:20|343.07|340.19|342.63|339.75|343.07|340.19|342.63|339.75|0
1649949630000|2022-04-14 15:20:30|342.4|339.52|341.51|338.63|342.4|339.52|341.29|338.41|0
1649949640000|2022-04-14 15:20:40|341.73|338.85|341.29|338.41|341.73|338.85|341.07|338.19|0
1649949650000|2022-04-14 15:20:50|341.51|338.63|342.18|339.3|342.18|339.3|341.51|338.63|0
1649949660000|2022-04-14 15:21:00|342.07|339.19|342.63|339.75|342.85|339.97|342.07|339.19|0
1649949670000|2022-04-14 15:21:10|342.4|339.52|342.4|339.52|342.63|339.75|342.4|339.52|0
1649949680000|2022-04-14 15:21:20|342.07|339.19|341.96|339.08|342.4|339.52|341.96|339.08|0
1649949690000|2022-04-14 15:21:30|342.4|339.52|344.41|341.53|344.41|341.53|342.18|339.3|0
1649949700000|2022-04-14 15:21:40|344.63|341.75|344.86|341.98|344.86|341.98|344.41|341.53|0
1649949710000|2022-04-14 15:21:50|344.63|341.75|344.19|341.31|344.86|341.98|344.19|341.31|0
1649949720000|2022-04-14 15:22:00|343.74|340.86|343.96|341.08|343.96|341.08|343.74|340.86|0
1649949730000|2022-04-14 15:22:10|344.86|341.98|344.41|341.53|344.86|341.98|344.41|341.53|0
1649949740000|2022-04-14 15:22:20|344.19|341.31|343.96|341.08|344.19|341.31|343.96|341.08|0
1649949750000|2022-04-14 15:22:30|343.52|340.64|343.74|340.86|343.74|340.86|343.52|340.64|0
1649949760000|2022-04-14 15:22:40|343.29|340.41|342.85|339.97|343.29|340.41|342.85|339.97|0
1649949770000|2022-04-14 15:22:50|343.07|340.19|341.96|339.08|343.29|340.41|341.96|339.08|0
1649949780000|2022-04-14 15:23:00|341.29|338.41|341.07|338.19|341.51|338.63|341.07|338.19|0
1649949790000|2022-04-14 15:23:10|341.51|338.63|341.07|338.19|341.51|338.63|341.07|338.19|0
1649949800000|2022-04-14 15:23:20|341.29|338.41|341.07|338.19|341.29|338.41|340.84|337.96|0
1649949810000|2022-04-14 15:23:30|340.62|337.74|340.62|337.74|340.84|337.96|340.4|337.52|0
1649949820000|2022-04-14 15:23:40|340.4|337.52|340.74|337.86|340.74|337.86|340.4|337.52|0
1649949830000|2022-04-14 15:23:50|340.62|337.74|340.4|337.52|340.62|337.74|340.18|337.3|0
1649949840000|2022-04-14 15:24:00|340.84|337.96|340.18|337.3|340.84|337.96|340.18|337.3|0
1649949850000|2022-04-14 15:24:10|340.96|338.08|340.18|337.3|340.96|338.08|340.18|337.3|0
1649949860000|2022-04-14 15:24:20|339.73|336.85|339.51|336.63|339.73|336.85|339.51|336.63|0
1649949870000|2022-04-14 15:24:30|339.29|336.41|337.96|335.08|339.29|336.41|337.96|335.08|0
1649949880000|2022-04-14 15:24:40|338.18|335.3|337.07|334.19|338.18|335.3|336.85|333.97|0
1649949890000|2022-04-14 15:24:50|336.85|333.97|336.18|333.3|336.85|333.97|336.18|333.3|0
1649949900000|2022-04-14 15:25:00|335.96|333.08|334.85|331.97|335.96|333.08|334.85|331.97|0
1649949910000|2022-04-14 15:25:10|335.07|332.19|335.96|333.08|335.96|333.08|335.07|332.19|0
1649949920000|2022-04-14 15:25:20|335.52|332.64|336.18|333.3|336.4|333.52|335.52|332.64|0
1649949930000|2022-04-14 15:25:30|336.08|333.2|337.07|334.19|337.07|334.19|336.08|333.2|0
1649949940000|2022-04-14 15:25:40|336.85|333.97|336.85|333.97|336.85|333.97|336.85|333.97|0
1649949950000|2022-04-14 15:25:50|337.29|334.41|337.29|334.41|337.29|334.41|337.07|334.19|0
1649949960000|2022-04-14 15:26:00|337.18|334.3|336.85|333.97|337.18|334.3|336.85|333.97|0
1649949970000|2022-04-14 15:26:10|336.62|333.74|335.96|333.08|336.62|333.74|335.96|333.08|0
1649949980000|2022-04-14 15:26:20|336.18|333.3|335.74|332.86|336.18|333.3|335.74|332.86|0
1649949990000|2022-04-14 15:26:30|335.96|333.08|336.18|333.3|336.18|333.3|335.52|332.64|0
1649950000000|2022-04-14 15:26:40|335.96|333.08|335.96|333.08|336.18|333.3|335.96|333.08|0
1649950010000|2022-04-14 15:26:50|335.52|332.64|335.3|332.42|335.52|332.64|335.3|332.42|0
1649950020000|2022-04-14 15:27:00|335.52|332.64|334.85|331.97|335.52|332.64|334.85|331.97|0
1649950030000|2022-04-14 15:27:10|335.3|332.42|335.52|332.64|335.52|332.64|334.85|331.97|0
1649950040000|2022-04-14 15:27:20|335.96|333.08|336.62|333.74|336.62|333.74|335.96|333.08|0
1649950050000|2022-04-14 15:27:30|337.07|334.19|336.74|333.86|337.07|334.19|336.74|333.86|0
1649950060000|2022-04-14 15:27:40|336.62|333.74|335.63|332.75|336.62|333.74|335.63|332.75|0
1649950070000|2022-04-14 15:27:50|335.41|332.53|335.3|332.42|335.41|332.53|335.3|332.42|0
1649950080000|2022-04-14 15:28:00|335.52|332.64|336.18|333.3|336.18|333.3|335.52|332.64|0
1649950090000|2022-04-14 15:28:10|335.96|333.08|336.18|333.3|336.18|333.3|335.96|333.08|0
1649950100000|2022-04-14 15:28:20|336.4|333.52|336.26|333.38|336.4|333.52|336.26|333.38|0
1649950110000|2022-04-14 15:28:30|335.82|332.94|335.59|332.71|335.82|332.94|335.37|332.49|0
1649950120000|2022-04-14 15:28:40|335.37|332.49|334.67|331.79|335.37|332.49|334.44|331.56|0
1649950130000|2022-04-14 15:28:50|334.89|332.01|334.44|331.56|334.89|332.01|334.22|331.34|0
1649950140000|2022-04-14 15:29:00|334.67|331.79|334.89|332.01|334.89|332.01|334.44|331.56|0
1649950150000|2022-04-14 15:29:10|334.67|331.79|334.67|331.79|334.89|332.01|334.67|331.79|0
1649950160000|2022-04-14 15:29:20|334.44|331.56|335.33|332.45|335.33|332.45|334.44|331.56|0
1649950170000|2022-04-14 15:29:30|335.56|332.68|335.11|332.23|335.78|332.9|335.11|332.23|0
1649950180000|2022-04-14 15:29:40|335.33|332.45|335.33|332.45|335.33|332.45|335.11|332.23|0
1649950190000|2022-04-14 15:29:50|334.67|331.79|335.45|332.57|335.45|332.57|334.67|331.79|0
1649950200000|2022-04-14 15:30:00|335.33|332.45|335.11|332.23|336|333.12|335.11|332.23|0
1649950210000|2022-04-14 15:30:10|335.33|332.45|334.44|331.56|335.33|332.45|334.22|331.34|0
1649950220000|2022-04-14 15:30:20|334.67|331.79|335.11|332.23|335.11|332.23|334.67|331.79|0
1649950230000|2022-04-14 15:30:30|335.23|332.35|336|333.12|336|333.12|335.11|332.23|0
1649950240000|2022-04-14 15:30:40|336.12|333.24|336.22|333.34|336.22|333.34|336.12|333.24|0
1649950250000|2022-04-14 15:30:50|336|333.12|335.78|332.9|336.22|333.34|335.78|332.9|0
1649950260000|2022-04-14 15:31:00|335.89|333.01|336.22|333.34|336.22|333.34|335.89|333.01|0
1649950270000|2022-04-14 15:31:10|336.67|333.79|337.78|334.9|337.78|334.9|336.67|333.79|0
1649950280000|2022-04-14 15:31:20|338.23|335.35|337.56|334.68|338.23|335.35|337.56|334.68|0
1649950290000|2022-04-14 15:31:30|337.34|334.46|337.12|334.24|337.56|334.68|337.12|334.24|0
1649950300000|2022-04-14 15:31:40|336.89|334.01|337.34|334.46|337.34|334.46|336.89|334.01|0
1649950310000|2022-04-14 15:31:50|337.12|334.24|337.56|334.68|337.78|334.9|337.12|334.24|0
1649950320000|2022-04-14 15:32:00|337.34|334.46|337.56|334.68|337.78|334.9|337.34|334.46|0
1649950330000|2022-04-14 15:32:10|337.78|334.9|338.01|335.13|338.01|335.13|337.78|334.9|0
1649950340000|2022-04-14 15:32:20|337.78|334.9|337.78|334.9|337.78|334.9|337.78|334.9|0
1649950350000|2022-04-14 15:32:30|337.56|334.68|338.01|335.13|338.01|335.13|337.56|334.68|0
1649950360000|2022-04-14 15:32:40|337.45|334.57|336.89|334.01|337.45|334.57|336.89|334.01|0
1649950370000|2022-04-14 15:32:50|337.12|334.24|337.11|334.23|337.34|334.46|336.89|334.01|0
1649950380000|2022-04-14 15:33:00|337.56|334.68|337.11|334.23|337.56|334.68|337.11|334.23|0
1649950390000|2022-04-14 15:33:10|336.89|334.01|337.11|334.23|337.11|334.23|336.89|334.01|0
1649950400000|2022-04-14 15:33:20|337.01|334.13|337.34|334.46|337.34|334.46|337.01|334.13|0
1649950410000|2022-04-14 15:33:30|337.11|334.23|337.34|334.46|337.34|334.46|336.89|334.01|0
1649950420000|2022-04-14 15:33:40|337.56|334.68|337.78|334.9|337.78|334.9|337.56|334.68|0
1649950430000|2022-04-14 15:33:50|337.56|334.68|337.11|334.23|337.56|334.68|337.11|334.23|0
1649950440000|2022-04-14 15:34:00|337.34|334.46|337.78|334.9|338.12|335.24|337.11|334.23|0
1649950450000|2022-04-14 15:34:10|337.56|334.68|337.56|334.68|337.78|334.9|337.56|334.68|0
1649950460000|2022-04-14 15:34:20|337.78|334.9|337.78|334.9|337.78|334.9|337.78|334.9|0
1649950470000|2022-04-14 15:34:30|338.01|335.13|337.78|334.9|338.01|335.13|337.34|334.46|0
1649950480000|2022-04-14 15:34:40|338.45|335.57|338.23|335.35|338.45|335.57|338.23|335.35|0
1649950490000|2022-04-14 15:34:50|338.01|335.13|338.01|335.13|338.12|335.24|338.01|335.13|0
1649950500000|2022-04-14 15:35:00|338.23|335.35|338.57|335.69|338.68|335.8|338.23|335.35|0
1649950510000|2022-04-14 15:35:10|338.45|335.57|338.68|335.8|338.68|335.8|338.45|335.57|0
1649950520000|2022-04-14 15:35:20|339.12|336.24|338.68|335.8|339.12|336.24|338.45|335.57|0
1649950530000|2022-04-14 15:35:30|338.79|335.91|338.45|335.57|338.79|335.91|338.23|335.35|0
1649950540000|2022-04-14 15:35:40|338.68|335.8|338.68|335.8|338.68|335.8|338.68|335.8|0
1649950550000|2022-04-14 15:35:50|338.9|336.02|337.78|334.9|338.9|336.02|337.78|334.9|0
1649950560000|2022-04-14 15:36:00|338.01|335.13|338.68|335.8|338.68|335.8|338.01|335.13|0
1649950570000|2022-04-14 15:36:10|338.9|336.02|339.46|336.58|339.57|336.69|338.9|336.02|0
1649950580000|2022-04-14 15:36:20|339.35|336.47|339.57|336.69|339.57|336.69|339.35|336.47|0
1649950590000|2022-04-14 15:36:30|339.79|336.91|339.35|336.47|340.02|337.14|339.35|336.47|0
1649950600000|2022-04-14 15:36:40|339.12|336.24|339.57|336.69|339.57|336.69|339.12|336.24|0
1649950610000|2022-04-14 15:36:50|339.79|336.91|339.57|336.69|339.79|336.91|339.57|336.69|0
1649950620000|2022-04-14 15:37:00|339.35|336.47|339.35|336.47|339.35|336.47|339.12|336.24|0
1649950630000|2022-04-14 15:37:10|339.12|336.24|338.23|335.35|339.24|336.36|338.23|335.35|0
1649950640000|2022-04-14 15:37:20|338.01|335.13|338.9|336.02|338.9|336.02|338.01|335.13|0
1649950650000|2022-04-14 15:37:30|339.12|336.24|339.57|336.69|339.57|336.69|339.12|336.24|0
1649950660000|2022-04-14 15:37:40|339.12|336.24|339.01|336.13|339.12|336.24|338.9|336.02|0
1649950670000|2022-04-14 15:37:50|339.35|336.47|339.12|336.24|339.35|336.47|339.12|336.24|0
1649950680000|2022-04-14 15:38:00|338.9|336.02|338.68|335.8|338.9|336.02|338.68|335.8|0
1649950690000|2022-04-14 15:38:10|339.12|336.24|338.9|336.02|339.35|336.47|338.79|335.91|0
1649950700000|2022-04-14 15:38:20|338.79|335.91|339.01|336.13|339.01|336.13|338.68|335.8|0
1649950710000|2022-04-14 15:38:30|339.35|336.47|339.35|336.47|339.57|336.69|339.35|336.47|0
1649950720000|2022-04-14 15:38:40|339.57|336.69|339.57|336.69|339.57|336.69|339.35|336.47|0
1649950730000|2022-04-14 15:38:50|340.02|337.14|340.46|337.58|340.46|337.58|340.02|337.14|0
1649950740000|2022-04-14 15:39:00|340.91|338.03|341.36|338.48|341.81|338.93|340.91|338.03|0
1649950750000|2022-04-14 15:39:10|340.91|338.03|341.36|338.48|341.36|338.48|340.91|338.03|0
1649950760000|2022-04-14 15:39:20|341.58|338.7|341.81|338.93|342.25|339.37|341.58|338.7|0
1649950770000|2022-04-14 15:39:30|342.03|339.15|342.25|339.37|342.25|339.37|342.03|339.15|0
1649950780000|2022-04-14 15:39:40|342.03|339.15|342.7|339.82|342.7|339.82|342.03|339.15|0
1649950790000|2022-04-14 15:39:50|342.48|339.6|342.25|339.37|342.48|339.6|342.25|339.37|0
1649950800000|2022-04-14 15:40:00|342.03|339.15|341.81|338.93|342.03|339.15|341.58|338.7|0
1649950810000|2022-04-14 15:40:10|342.25|339.37|342.93|340.05|342.93|340.05|342.25|339.37|0
1649950820000|2022-04-14 15:40:20|342.25|339.37|342.7|339.82|342.7|339.82|342.15|339.27|0
1649950830000|2022-04-14 15:40:30|342.93|340.05|342.25|339.37|342.93|340.05|342.25|339.37|0
1649950840000|2022-04-14 15:40:40|342.48|339.6|342.7|339.82|342.7|339.82|342.48|339.6|0
1649950850000|2022-04-14 15:40:50|342.48|339.6|342.93|340.05|342.93|340.05|342.48|339.6|0
1649950860000|2022-04-14 15:41:00|343.15|340.27|342.48|339.6|343.15|340.27|342.48|339.6|0
1649950870000|2022-04-14 15:41:10|342.15|339.27|342.25|339.37|342.37|339.49|342.15|339.27|0
1649950880000|2022-04-14 15:41:20|342.7|339.82|344.72|341.84|344.72|341.84|342.7|339.82|0
1649950890000|2022-04-14 15:41:30|344.5|341.62|343.37|340.49|344.5|341.62|343.37|340.49|0
1649950900000|2022-04-14 15:41:40|343.6|340.72|343.6|340.72|343.82|340.94|343.6|340.72|0
1649950910000|2022-04-14 15:41:50|343.37|340.49|343.15|340.27|343.37|340.49|343.15|340.27|0
1649950920000|2022-04-14 15:42:00|342.93|340.05|342.93|340.05|342.93|340.05|342.7|339.82|0
1649950930000|2022-04-14 15:42:10|343.37|340.49|344.05|341.17|344.27|341.39|343.37|340.49|0
1649950940000|2022-04-14 15:42:20|344.16|341.28|344.84|341.96|344.84|341.96|344.16|341.28|0
1649950950000|2022-04-14 15:42:30|345.39|342.51|345.17|342.29|345.39|342.51|345.17|342.29|0
1649950960000|2022-04-14 15:42:40|345.62|342.74|346.29|343.41|346.29|343.41|345.62|342.74|0
1649950970000|2022-04-14 15:42:50|346.07|343.19|346.07|343.19|346.07|343.19|346.07|343.19|0
1649950980000|2022-04-14 15:43:00|346.52|343.64|346.41|343.53|346.52|343.64|346.29|343.41|0
1649950990000|2022-04-14 15:43:10|346.07|343.19|346.29|343.41|346.29|343.41|346.07|343.19|0
1649951000000|2022-04-14 15:43:20|345.73|342.85|346.74|343.86|346.74|343.86|345.73|342.85|0
1649951010000|2022-04-14 15:43:30|346.52|343.64|346.52|343.64|346.74|343.86|346.52|343.64|0
1649951020000|2022-04-14 15:43:40|346.74|343.86|345.62|342.74|346.74|343.86|345.62|342.74|0
1649951030000|2022-04-14 15:43:50|345.84|342.96|346.52|343.64|346.52|343.64|345.84|342.96|0
1649951040000|2022-04-14 15:44:00|346.97|344.09|347.19|344.31|347.19|344.31|346.74|343.86|0
1649951050000|2022-04-14 15:44:10|347.64|344.76|347.64|344.76|347.64|344.76|347.42|344.54|0
1649951060000|2022-04-14 15:44:20|347.87|344.99|347.42|344.54|347.87|344.99|347.42|344.54|0
1649951070000|2022-04-14 15:44:30|347.64|344.76|347.64|344.76|347.64|344.76|347.42|344.54|0
1649951080000|2022-04-14 15:44:40|347.87|344.99|347.19|344.31|347.87|344.99|347.19|344.31|0
1649951090000|2022-04-14 15:44:50|346.97|344.09|347.19|344.31|347.19|344.31|346.97|344.09|0
1649951100000|2022-04-14 15:45:00|347.42|344.54|347.08|344.2|347.42|344.54|347.08|344.2|0
1649951110000|2022-04-14 15:45:10|347.64|344.76|347.42|344.54|347.64|344.76|347.19|344.31|0
1649951120000|2022-04-14 15:45:20|347.19|344.31|347.31|344.43|347.64|344.76|347.19|344.31|0
1649951130000|2022-04-14 15:45:30|347.19|344.31|347.19|344.31|347.19|344.31|347.19|344.31|0
1649951140000|2022-04-14 15:45:40|347.31|344.43|346.97|344.09|347.31|344.43|346.97|344.09|0
1649951150000|2022-04-14 15:45:50|346.52|343.64|346.52|343.64|346.52|343.64|346.07|343.19|0
1649951160000|2022-04-14 15:46:00|346.74|343.86|346.07|343.19|346.74|343.86|346.07|343.19|0
1649951170000|2022-04-14 15:46:10|345.84|342.96|345.73|342.85|345.84|342.96|345.73|342.85|0
1649951180000|2022-04-14 15:46:20|345.62|342.74|346.29|343.41|346.29|343.41|345.62|342.74|0
1649951190000|2022-04-14 15:46:30|346.74|343.86|347.42|344.54|347.42|344.54|346.74|343.86|0
1649951210000|2022-04-14 15:46:50|347.53|344.65|348.09|345.21|348.09|345.21|347.53|344.65|0
1649951220000|2022-04-14 15:47:00|348.21|345.33|348.32|345.44|348.54|345.66|348.21|345.33|0
1649951230000|2022-04-14 15:47:10|348.09|345.21|348.32|345.44|348.32|345.44|348.09|345.21|0
1649951240000|2022-04-14 15:47:20|348.09|345.21|347.42|344.54|348.09|345.21|347.42|344.54|0
1649951250000|2022-04-14 15:47:30|346.97|344.09|347.42|344.54|347.42|344.54|346.86|343.98|0
1649951260000|2022-04-14 15:47:40|346.97|344.09|346.97|344.09|346.97|344.09|346.97|344.09|0
1649951270000|2022-04-14 15:47:50|347.42|344.54|347.64|344.76|347.87|344.99|347.42|344.54|0
1649951280000|2022-04-14 15:48:00|347.42|344.54|347.19|344.31|347.42|344.54|347.19|344.31|0
1649951290000|2022-04-14 15:48:10|346.97|344.09|346.97|344.09|346.97|344.09|346.86|343.98|0
1649951300000|2022-04-14 15:48:20|346.86|343.98|346.74|343.86|346.97|344.09|346.74|343.86|0
1649951310000|2022-04-14 15:48:30|346.52|343.64|346.29|343.41|346.52|343.64|346.07|343.19|0
1649951320000|2022-04-14 15:48:40|346.52|343.64|346.07|343.19|346.52|343.64|346.07|343.19|0
1649951330000|2022-04-14 15:48:50|345.84|342.96|345.62|342.74|345.84|342.96|345.62|342.74|0
1649951340000|2022-04-14 15:49:00|345.39|342.51|345.84|342.96|345.84|342.96|345.39|342.51|0
1649951350000|2022-04-14 15:49:10|345.62|342.74|346.52|343.64|346.52|343.64|345.62|342.74|0
1649951360000|2022-04-14 15:49:20|346.29|343.41|345.84|342.96|346.29|343.41|345.84|342.96|0
1649951370000|2022-04-14 15:49:30|346.07|343.19|346.07|343.19|346.07|343.19|345.84|342.96|0
1649951380000|2022-04-14 15:49:40|346.52|343.64|346.52|343.64|346.52|343.64|346.52|343.64|0
1649951390000|2022-04-14 15:49:50|346.29|343.41|346.74|343.86|346.74|343.86|346.29|343.41|0
1649951400000|2022-04-14 15:50:00|346.52|343.64|346.52|343.64|346.52|343.64|346.52|343.64|0
1649951410000|2022-04-14 15:50:10|346.74|343.86|346.74|343.86|346.74|343.86|346.63|343.75|0
1649951420000|2022-04-14 15:50:20|346.97|344.09|346.97|344.09|347.19|344.31|346.97|344.09|0
1649951430000|2022-04-14 15:50:30|346.74|343.86|346.74|343.86|346.74|343.86|346.74|343.86|0
1649951440000|2022-04-14 15:50:40|346.97|344.09|347.19|344.31|347.19|344.31|346.97|344.09|0
1649951450000|2022-04-14 15:50:50|347.08|344.2|347.76|344.88|347.76|344.88|347.08|344.2|0
1649951460000|2022-04-14 15:51:00|348.09|345.21|347.87|344.99|348.09|345.21|347.87|344.99|0
1649951470000|2022-04-14 15:51:10|347.31|344.43|346.97|344.09|347.31|344.43|346.97|344.09|0
1649951480000|2022-04-14 15:51:20|347.19|344.31|347.53|344.65|347.53|344.65|347.19|344.31|0
1649951490000|2022-04-14 15:51:30|347.64|344.76|347.64|344.76|347.87|344.99|347.64|344.76|0
1649951500000|2022-04-14 15:51:40|347.87|344.99|347.19|344.31|347.87|344.99|347.19|344.31|0
1649951510000|2022-04-14 15:51:50|346.96|344.08|347.31|344.43|347.41|344.53|346.96|344.08|0
1649951520000|2022-04-14 15:52:00|347.08|344.2|347.19|344.31|347.41|344.53|347.08|344.2|0
1649951530000|2022-04-14 15:52:10|347.41|344.53|347.53|344.65|347.64|344.76|347.41|344.53|0
1649951540000|2022-04-14 15:52:20|347.64|344.76|346.74|343.86|347.64|344.76|346.74|343.86|0
1649951550000|2022-04-14 15:52:30|346.86|343.98|346.74|343.86|346.96|344.08|346.74|343.86|0
1649951560000|2022-04-14 15:52:40|346.51|343.63|346.74|343.86|346.74|343.86|346.51|343.63|0
1649951570000|2022-04-14 15:52:50|346.86|343.98|347.64|344.76|347.64|344.76|346.74|343.86|0
1649951580000|2022-04-14 15:53:00|347.76|344.88|347.41|344.53|347.76|344.88|347.41|344.53|0
1649951590000|2022-04-14 15:53:10|347.64|344.76|348.09|345.21|348.09|345.21|347.64|344.76|0
1649951600000|2022-04-14 15:53:20|348.54|345.66|348.09|345.21|348.54|345.66|348.09|345.21|0
1649951610000|2022-04-14 15:53:30|347.86|344.98|347.64|344.76|347.86|344.98|347.41|344.53|0
1649951620000|2022-04-14 15:53:40|347.41|344.53|346.96|344.08|347.41|344.53|346.96|344.08|0
1649951630000|2022-04-14 15:53:50|347.19|344.31|347.19|344.31|347.19|344.31|347.19|344.31|0
1649951640000|2022-04-14 15:54:00|347.08|344.2|346.96|344.08|347.08|344.2|346.74|343.86|0
1649951650000|2022-04-14 15:54:10|347.19|344.31|347.53|344.65|347.53|344.65|347.19|344.31|0
1649951660000|2022-04-14 15:54:20|346.96|344.08|347.19|344.31|347.19|344.31|346.96|344.08|0
1649951670000|2022-04-14 15:54:30|347.41|344.53|347.64|344.76|347.86|344.98|347.41|344.53|0
1649951680000|2022-04-14 15:54:40|348.09|345.21|348.31|345.43|348.31|345.43|348.09|345.21|0
1649951690000|2022-04-14 15:54:50|347.98|345.1|348.54|345.66|348.54|345.66|347.86|344.98|0
1649951700000|2022-04-14 15:55:00|348.31|345.43|348.09|345.21|348.54|345.66|348.09|345.21|0
1649951710000|2022-04-14 15:55:10|347.76|344.88|347.86|344.98|347.86|344.98|347.41|344.53|0
1649951720000|2022-04-14 15:55:20|347.41|344.53|347.08|344.2|347.41|344.53|347.08|344.2|0
1649951730000|2022-04-14 15:55:30|347.41|344.53|347.31|344.43|347.64|344.76|347.19|344.31|0
1649951740000|2022-04-14 15:55:40|347.86|344.98|347.41|344.53|347.86|344.98|347.41|344.53|0
1649951750000|2022-04-14 15:55:50|347.31|344.43|346.96|344.08|347.31|344.43|346.96|344.08|0
1649951760000|2022-04-14 15:56:00|347.19|344.31|346.51|343.63|347.19|344.31|346.51|343.63|0
1649951770000|2022-04-14 15:56:10|346.96|344.08|347.86|344.98|347.86|344.98|346.96|344.08|0
1649951780000|2022-04-14 15:56:20|348.09|345.21|348.09|345.21|348.31|345.43|347.98|345.1|0
1649951790000|2022-04-14 15:56:30|348.3|345.42|347.85|344.97|348.3|345.42|347.85|344.97|0
1649951800000|2022-04-14 15:56:40|348.07|345.19|347.85|344.97|348.07|345.19|347.85|344.97|0
1649951810000|2022-04-14 15:56:50|347.62|344.74|348.51|345.63|348.51|345.63|347.62|344.74|0
1649951820000|2022-04-14 15:57:00|348.96|346.08|348.18|345.3|348.96|346.08|348.18|345.3|0
1649951830000|2022-04-14 15:57:10|348.29|345.41|348.51|345.63|348.51|345.63|348.29|345.41|0
1649951840000|2022-04-14 15:57:20|348.29|345.41|348.74|345.86|348.96|346.08|348.29|345.41|0
1649951850000|2022-04-14 15:57:30|349.18|346.3|348.29|345.41|349.18|346.3|348.29|345.41|0
1649951860000|2022-04-14 15:57:40|348.41|345.53|348.74|345.86|348.74|345.86|348.41|345.53|0
1649951870000|2022-04-14 15:57:50|348.63|345.75|348.51|345.63|348.96|346.08|348.51|345.63|0
1649951880000|2022-04-14 15:58:00|348.74|345.86|348.96|346.08|348.96|346.08|348.74|345.86|0
1649951890000|2022-04-14 15:58:10|348.85|345.97|348.29|345.41|348.85|345.97|348.29|345.41|0
1649951900000|2022-04-14 15:58:20|348.51|345.63|348.74|345.86|348.96|346.08|348.51|345.63|0
1649951910000|2022-04-14 15:58:30|348.85|345.97|348.29|345.41|348.85|345.97|348.29|345.41|0
1649951920000|2022-04-14 15:58:40|348.51|345.63|348.18|345.3|348.51|345.63|348.18|345.3|0
1649951930000|2022-04-14 15:58:50|348.07|345.19|348.07|345.19|348.07|345.19|347.84|344.96|0
1649951940000|2022-04-14 15:59:00|348.51|345.63|348.18|345.3|348.51|345.63|348.07|345.19|0
1649951950000|2022-04-14 15:59:10|348.07|345.19|348.29|345.41|348.29|345.41|348.07|345.19|0
1649951960000|2022-04-14 15:59:20|348.51|345.63|348.07|345.19|348.51|345.63|348.07|345.19|0
1649951970000|2022-04-14 15:59:30|347.84|344.96|348.51|345.63|348.51|345.63|347.84|344.96|0
1649951980000|2022-04-14 15:59:40|348.63|345.75|348.29|345.41|348.63|345.75|348.29|345.41|0
1649951990000|2022-04-14 15:59:50|348.51|345.63|348.29|345.41|348.51|345.63|348.29|345.41|0
1649952000000|2022-04-14 16:00:00|348.74|345.86|349.41|346.53|349.41|346.53|348.74|345.86|0
1649952010000|2022-04-14 16:00:10|349.63|346.75|350.64|347.76|350.74|347.86|349.63|346.75|0
1649952020000|2022-04-14 16:00:20|350.52|347.64|348.96|346.08|350.52|347.64|348.96|346.08|0
1649952030000|2022-04-14 16:00:30|349.18|346.3|350.52|347.64|350.52|347.64|349.18|346.3|0
1649952040000|2022-04-14 16:00:40|350.74|347.86|350.74|347.86|350.74|347.86|350.74|347.86|0
1649952050000|2022-04-14 16:00:50|350.3|347.42|350.3|347.42|350.3|347.42|350.3|347.42|0
1649952060000|2022-04-14 16:01:00|350.07|347.19|349.4|346.52|350.07|347.19|349.4|346.52|0
1649952070000|2022-04-14 16:01:10|348.96|346.08|348.96|346.08|348.96|346.08|348.74|345.86|0
1649952080000|2022-04-14 16:01:20|349.4|346.52|349.63|346.75|349.85|346.97|349.4|346.52|0
1649952090000|2022-04-14 16:01:30|349.4|346.52|348.74|345.86|349.4|346.52|348.74|345.86|0
1649952100000|2022-04-14 16:01:40|348.29|345.41|348.07|345.19|348.29|345.41|347.84|344.96|0
1649952110000|2022-04-14 16:01:50|347.96|345.08|348.07|345.19|348.07|345.19|347.62|344.74|0
1649952120000|2022-04-14 16:02:00|347.84|344.96|347.84|344.96|347.84|344.96|347.62|344.74|0
1649952130000|2022-04-14 16:02:10|347.4|344.52|347.4|344.52|347.4|344.52|346.95|344.07|0
1649952140000|2022-04-14 16:02:20|347.62|344.74|347.62|344.74|347.62|344.74|347.4|344.52|0
1649952150000|2022-04-14 16:02:30|347.51|344.63|346.95|344.07|347.62|344.74|346.95|344.07|0
1649952160000|2022-04-14 16:02:40|347.18|344.3|347.18|344.3|347.4|344.52|347.18|344.3|0
1649952170000|2022-04-14 16:02:50|347.51|344.63|347.18|344.3|347.51|344.63|347.18|344.3|0
1649952180000|2022-04-14 16:03:00|347.4|344.52|346.95|344.07|347.4|344.52|346.95|344.07|0
1649952190000|2022-04-14 16:03:10|346.73|343.85|346.29|343.41|346.85|343.97|346.29|343.41|0
1649952200000|2022-04-14 16:03:20|345.84|342.96|345.29|342.41|345.84|342.96|345.17|342.29|0
1649952210000|2022-04-14 16:03:30|345.17|342.29|345.4|342.52|345.4|342.52|345.17|342.29|0
1649952220000|2022-04-14 16:03:40|345.17|342.29|345.17|342.29|345.4|342.52|345.17|342.29|0
1649952230000|2022-04-14 16:03:50|345.73|342.85|345.62|342.74|345.73|342.85|345.62|342.74|0
1649952240000|2022-04-14 16:04:00|345.84|342.96|346.95|344.07|346.95|344.07|345.84|342.96|0
1649952250000|2022-04-14 16:04:10|347.4|344.52|347.4|344.52|347.4|344.52|347.18|344.3|0
1649952260000|2022-04-14 16:04:20|347.18|344.3|347.84|344.96|347.84|344.96|346.85|343.97|0
1649952270000|2022-04-14 16:04:30|348.07|345.19|348.29|345.41|348.29|345.41|347.84|344.96|0
1649952280000|2022-04-14 16:04:40|348.96|346.08|348.96|346.08|348.96|346.08|348.73|345.85|0
1649952290000|2022-04-14 16:04:50|349.18|346.3|348.96|346.08|349.18|346.3|348.96|346.08|0
1649952300000|2022-04-14 16:05:00|349.4|346.52|349.18|346.3|349.63|346.75|349.07|346.19|0
1649952310000|2022-04-14 16:05:10|348.51|345.63|348.73|345.85|348.96|346.08|348.51|345.63|0
1649952320000|2022-04-14 16:05:20|348.51|345.63|348.29|345.41|348.51|345.63|348.07|345.19|0
1649952330000|2022-04-14 16:05:30|348.07|345.19|347.62|344.74|348.29|345.41|347.62|344.74|0
1649952340000|2022-04-14 16:05:40|347.4|344.52|346.95|344.07|347.4|344.52|346.95|344.07|0
1649952350000|2022-04-14 16:05:50|347.17|344.29|347.51|344.63|347.51|344.63|347.17|344.29|0
1649952360000|2022-04-14 16:06:00|347.62|344.74|348.29|345.41|348.29|345.41|347.62|344.74|0
1649952370000|2022-04-14 16:06:10|348.51|345.63|348.51|345.63|348.51|345.63|348.29|345.41|0
1649952380000|2022-04-14 16:06:20|348.73|345.85|348.96|346.08|348.96|346.08|348.73|345.85|0
1649952390000|2022-04-14 16:06:30|348.73|345.85|348.29|345.41|348.73|345.85|348.29|345.41|0
1649952400000|2022-04-14 16:06:40|348.07|345.19|348.07|345.19|348.07|345.19|348.07|345.19|0
1649952410000|2022-04-14 16:06:50|348.51|345.63|347.51|344.63|348.51|345.63|347.51|344.63|0
1649952420000|2022-04-14 16:07:00|347.62|344.74|346.95|344.07|347.62|344.74|346.95|344.07|0
1649952430000|2022-04-14 16:07:10|347.4|344.52|347.62|344.74|347.62|344.74|347.4|344.52|0
1649952440000|2022-04-14 16:07:20|347.29|344.41|347.4|344.52|347.4|344.52|347.29|344.41|0
1649952450000|2022-04-14 16:07:30|347.29|344.41|347.62|344.74|347.74|344.86|347.29|344.41|0
1649952460000|2022-04-14 16:07:40|347.51|344.63|347.17|344.29|347.51|344.63|346.95|344.07|0
1649952470000|2022-04-14 16:07:50|346.95|344.07|346.51|343.63|347.17|344.29|346.51|343.63|0
1649952480000|2022-04-14 16:08:00|345.84|342.96|345.62|342.74|345.95|343.07|345.62|342.74|0
1649952490000|2022-04-14 16:08:10|345.39|342.51|345.39|342.51|345.39|342.51|345.39|342.51|0
1649952500000|2022-04-14 16:08:20|345.62|342.74|345.62|342.74|345.84|342.96|345.62|342.74|0
1649952510000|2022-04-14 16:08:30|345.39|342.51|345.17|342.29|345.39|342.51|345.17|342.29|0
1649952520000|2022-04-14 16:08:40|345.39|342.51|345.07|342.19|345.39|342.51|345.07|342.19|0
1649952530000|2022-04-14 16:08:50|345.17|342.29|345.17|342.29|345.39|342.51|345.17|342.29|0
1649952540000|2022-04-14 16:09:00|344.95|342.07|344.95|342.07|344.95|342.07|344.73|341.85|0
1649952550000|2022-04-14 16:09:10|345.62|342.74|345.39|342.51|345.62|342.74|345.17|342.29|0
1649952560000|2022-04-14 16:09:20|345.62|342.74|345.17|342.29|345.84|342.96|345.17|342.29|0
1649952570000|2022-04-14 16:09:30|344.73|341.85|345.17|342.29|345.17|342.29|344.73|341.85|0
1649952580000|2022-04-14 16:09:40|345.51|342.63|345.62|342.74|345.62|342.74|345.51|342.63|0
1649952590000|2022-04-14 16:09:50|345.51|342.63|345.62|342.74|345.62|342.74|345.39|342.51|0
1649952600000|2022-04-14 16:10:00|345.84|342.96|345.39|342.51|346.06|343.18|345.39|342.51|0
1649952610000|2022-04-14 16:10:10|345.17|342.29|345.17|342.29|345.39|342.51|345.17|342.29|0
1649952620000|2022-04-14 16:10:20|344.95|342.07|345.39|342.51|345.39|342.51|344.95|342.07|0
1649952630000|2022-04-14 16:10:30|345.17|342.29|345.17|342.29|345.17|342.29|345.17|342.29|0
1649952640000|2022-04-14 16:10:40|345.39|342.51|345.62|342.74|345.62|342.74|345.39|342.51|0
1649952650000|2022-04-14 16:10:50|345.84|342.96|345.62|342.74|345.84|342.96|345.62|342.74|0
1649952660000|2022-04-14 16:11:00|345.84|342.96|345.73|342.85|346.06|343.18|345.73|342.85|0
1649952670000|2022-04-14 16:11:10|346.28|343.4|346.28|343.4|346.28|343.4|346.18|343.3|0
1649952680000|2022-04-14 16:11:20|346.18|343.3|346.28|343.4|346.28|343.4|346.18|343.3|0
1649952690000|2022-04-14 16:11:30|346.51|343.63|346.28|343.4|346.51|343.63|346.28|343.4|0
1649952700000|2022-04-14 16:11:40|346.95|344.07|347.17|344.29|347.17|344.29|346.95|344.07|0
1649952710000|2022-04-14 16:11:50|347.4|344.52|347.4|344.52|347.4|344.52|347.17|344.29|0
1649952720000|2022-04-14 16:12:00|347.17|344.29|347.62|344.74|347.62|344.74|347.17|344.29|0
1649952730000|2022-04-14 16:12:10|347.4|344.52|347.4|344.52|347.4|344.52|347.17|344.29|0
1649952740000|2022-04-14 16:12:20|347.62|344.74|347.4|344.52|347.62|344.74|347.4|344.52|0
1649952750000|2022-04-14 16:12:30|346.95|344.07|347.4|344.52|347.4|344.52|346.95|344.07|0
1649952760000|2022-04-14 16:12:40|347.17|344.29|347.17|344.29|347.4|344.52|347.17|344.29|0
1649952770000|2022-04-14 16:12:50|346.95|344.07|347.84|344.96|347.84|344.96|346.95|344.07|0
1649952780000|2022-04-14 16:13:00|347.62|344.74|347.4|344.52|347.84|344.96|347.17|344.29|0
1649952790000|2022-04-14 16:13:10|347.17|344.29|347.17|344.29|347.17|344.29|346.95|344.07|0
1649952800000|2022-04-14 16:13:20|347.62|344.74|347.62|344.74|347.73|344.85|347.51|344.63|0
1649952810000|2022-04-14 16:13:30|347.4|344.52|347.4|344.52|347.51|344.63|347.17|344.29|0
1649952820000|2022-04-14 16:13:40|347.62|344.74|347.62|344.74|347.62|344.74|347.62|344.74|0
1649952830000|2022-04-14 16:13:50|347.84|344.96|348.06|345.18|348.06|345.18|347.84|344.96|0
1649952840000|2022-04-14 16:14:00|347.62|344.74|347.4|344.52|347.62|344.74|347.4|344.52|0
1649952850000|2022-04-14 16:14:10|347.62|344.74|348.06|345.18|348.18|345.3|347.62|344.74|0
1649952860000|2022-04-14 16:14:20|348.29|345.41|348.29|345.41|348.51|345.63|348.29|345.41|0
1649952870000|2022-04-14 16:14:30|348.51|345.63|348.73|345.85|348.73|345.85|348.51|345.63|0
1649952880000|2022-04-14 16:14:40|348.63|345.75|348.96|346.08|348.96|346.08|348.51|345.63|0
1649952890000|2022-04-14 16:14:50|348.73|345.85|348.73|345.85|348.73|345.85|348.73|345.85|0
1649952900000|2022-04-14 16:15:00|348.51|345.63|348.06|345.18|348.51|345.63|348.06|345.18|0
1649952910000|2022-04-14 16:15:10|347.39|344.51|347.29|344.41|347.39|344.51|347.07|344.19|0
1649952920000|2022-04-14 16:15:20|347.62|344.74|347.84|344.96|347.84|344.96|347.62|344.74|0
1649952930000|2022-04-14 16:15:30|348.29|345.41|349.4|346.52|349.4|346.52|348.29|345.41|0
1649952940000|2022-04-14 16:15:40|349.62|346.74|349.4|346.52|349.85|346.97|349.4|346.52|0
1649952950000|2022-04-14 16:15:50|349.62|346.74|349.62|346.74|349.85|346.97|349.62|346.74|0
1649952960000|2022-04-14 16:16:00|349.85|346.97|349.62|346.74|349.85|346.97|349.62|346.74|0
1649952970000|2022-04-14 16:16:10|349.4|346.52|349.4|346.52|349.4|346.52|349.29|346.41|0
1649952980000|2022-04-14 16:16:20|348.95|346.07|348.51|345.63|348.95|346.07|348.51|345.63|0
1649952990000|2022-04-14 16:16:30|348.29|345.41|348.51|345.63|348.51|345.63|348.29|345.41|0
1649953000000|2022-04-14 16:16:40|348.73|345.85|349.18|346.3|349.18|346.3|348.51|345.63|0
1649953010000|2022-04-14 16:16:50|348.95|346.07|349.18|346.3|349.18|346.3|348.95|346.07|0
1649953020000|2022-04-14 16:17:00|349.4|346.52|349.85|346.97|349.85|346.97|349.4|346.52|0
1649953030000|2022-04-14 16:17:10|349.62|346.74|349.85|346.97|350.07|347.19|349.62|346.74|0
1649953040000|2022-04-14 16:17:20|350.07|347.19|349.85|346.97|350.07|347.19|349.85|346.97|0
1649953050000|2022-04-14 16:17:30|349.4|346.52|349.62|346.74|349.62|346.74|349.4|346.52|0
1649953060000|2022-04-14 16:17:40|349.85|346.97|349.62|346.74|349.85|346.97|349.62|346.74|0
1649953070000|2022-04-14 16:17:50|349.4|346.52|349.62|346.74|349.62|346.74|349.4|346.52|0
1649953080000|2022-04-14 16:18:00|350.07|347.19|350.07|347.19|350.07|347.19|349.85|346.97|0
1649953090000|2022-04-14 16:18:10|349.85|346.97|350.07|347.19|350.07|347.19|349.85|346.97|0
1649953100000|2022-04-14 16:18:20|349.85|346.97|351.19|348.31|351.19|348.31|349.85|346.97|0
1649953110000|2022-04-14 16:18:30|350.96|348.08|351.19|348.31|351.19|348.31|350.96|348.08|0
1649953120000|2022-04-14 16:18:40|350.96|348.08|350.52|347.64|350.96|348.08|350.52|347.64|0
1649953140000|2022-04-14 16:19:00|350.29|347.41|349.62|346.74|350.29|347.41|349.62|346.74|0
1649953150000|2022-04-14 16:19:10|350.07|347.19|350.07|347.19|350.07|347.19|349.62|346.74|0
1649953160000|2022-04-14 16:19:20|350.52|347.64|349.96|347.08|350.52|347.64|349.96|347.08|0
1649953170000|2022-04-14 16:19:30|349.85|346.97|349.4|346.52|349.85|346.97|349.4|346.52|0
1649953180000|2022-04-14 16:19:40|349.18|346.3|349.62|346.74|349.62|346.74|349.18|346.3|0
1649953190000|2022-04-14 16:19:50|349.74|346.86|350.07|347.19|350.07|347.19|349.74|346.86|0
1649953200000|2022-04-14 16:20:00|349.85|346.97|350.07|347.19|350.07|347.19|349.85|346.97|0
1649953210000|2022-04-14 16:20:10|350.41|347.53|350.96|348.08|350.96|348.08|350.29|347.41|0
1649953220000|2022-04-14 16:20:20|351.19|348.31|352.08|349.2|352.08|349.2|351.19|348.31|0
1649953230000|2022-04-14 16:20:30|351.86|348.98|352.08|349.2|352.08|349.2|351.86|348.98|0
1649953240000|2022-04-14 16:20:40|352.2|349.32|352.08|349.2|352.2|349.32|351.86|348.98|0
1649953250000|2022-04-14 16:20:50|352.3|349.42|352.2|349.32|352.3|349.42|352.2|349.32|0
1649953260000|2022-04-14 16:21:00|351.63|348.75|351.86|348.98|351.86|348.98|351.63|348.75|0
1649953270000|2022-04-14 16:21:10|351.97|349.09|352.08|349.2|352.08|349.2|351.86|348.98|0
1649953280000|2022-04-14 16:21:20|351.63|348.75|351.86|348.98|351.86|348.98|351.63|348.75|0
1649953290000|2022-04-14 16:21:30|352.08|349.2|351.86|348.98|352.08|349.2|351.63|348.75|0
1649953300000|2022-04-14 16:21:40|351.75|348.87|351.63|348.75|351.86|348.98|351.63|348.75|0
1649953310000|2022-04-14 16:21:50|351.41|348.53|350.96|348.08|351.41|348.53|350.96|348.08|0
1649953320000|2022-04-14 16:22:00|351.41|348.53|350.96|348.08|351.41|348.53|350.96|348.08|0
1649953330000|2022-04-14 16:22:10|351.41|348.53|352.53|349.65|352.75|349.87|351.41|348.53|0
1649953340000|2022-04-14 16:22:20|352.75|349.87|352.75|349.87|352.75|349.87|352.75|349.87|0
1649953350000|2022-04-14 16:22:30|352.98|350.1|352.75|349.87|352.98|350.1|352.75|349.87|0
1649953360000|2022-04-14 16:22:40|352.98|350.1|352.98|350.1|352.98|350.1|352.75|349.87|0
1649953370000|2022-04-14 16:22:50|352.75|349.87|352.98|350.1|352.98|350.1|352.75|349.87|0
1649953380000|2022-04-14 16:23:00|352.75|349.87|352.98|350.1|352.98|350.1|352.75|349.87|0
1649953390000|2022-04-14 16:23:10|352.97|350.09|352.3|349.42|352.97|350.09|352.3|349.42|0
1649953400000|2022-04-14 16:23:20|352.53|349.65|352.53|349.65|352.75|349.87|352.53|349.65|0
1649953410000|2022-04-14 16:23:30|352.08|349.2|352.08|349.2|352.3|349.42|352.08|349.2|0
1649953420000|2022-04-14 16:23:40|352.3|349.42|352.53|349.65|352.53|349.65|352.3|349.42|0
1649953430000|2022-04-14 16:23:50|352.3|349.42|352.3|349.42|352.53|349.65|352.3|349.42|0
1649953440000|2022-04-14 16:24:00|352.2|349.32|352.53|349.65|352.53|349.65|352.2|349.32|0
1649953450000|2022-04-14 16:24:10|352.08|349.2|352.3|349.42|352.3|349.42|352.08|349.2|0
1649953460000|2022-04-14 16:24:20|352.08|349.2|352.08|349.2|352.08|349.2|352.08|349.2|0
1649953470000|2022-04-14 16:24:30|351.86|348.98|351.63|348.75|351.86|348.98|351.63|348.75|0
1649953480000|2022-04-14 16:24:40|351.41|348.53|350.96|348.08|351.41|348.53|350.96|348.08|0
1649953490000|2022-04-14 16:24:50|351.19|348.31|351.19|348.31|351.19|348.31|351.19|348.31|0
1649953500000|2022-04-14 16:25:00|350.96|348.08|350.29|347.41|350.96|348.08|350.29|347.41|0
1649953510000|2022-04-14 16:25:10|350.51|347.63|351.41|348.53|351.41|348.53|350.51|347.63|0
1649953520000|2022-04-14 16:25:20|351.63|348.75|351.63|348.75|351.63|348.75|351.63|348.75|0
1649953530000|2022-04-14 16:25:30|351.86|348.98|350.96|348.08|351.86|348.98|350.96|348.08|0
1649953540000|2022-04-14 16:25:40|350.74|347.86|350.96|348.08|350.96|348.08|350.74|347.86|0
1649953550000|2022-04-14 16:25:50|351.41|348.53|351.41|348.53|351.41|348.53|351.41|348.53|0
1649953560000|2022-04-14 16:26:00|351.08|348.2|350.96|348.08|351.08|348.2|350.74|347.86|0
1649953570000|2022-04-14 16:26:10|351.18|348.3|351.41|348.53|351.41|348.53|351.18|348.3|0
1649953580000|2022-04-14 16:26:20|351.18|348.3|350.51|347.63|351.18|348.3|350.51|347.63|0
1649953590000|2022-04-14 16:26:30|350.74|347.86|350.96|348.08|350.96|348.08|350.74|347.86|0
1649953600000|2022-04-14 16:26:40|351.18|348.3|351.41|348.53|351.41|348.53|351.18|348.3|0
1649953610000|2022-04-14 16:26:50|351.52|348.64|351.86|348.98|351.86|348.98|351.41|348.53|0
1649953620000|2022-04-14 16:27:00|351.63|348.75|351.63|348.75|351.63|348.75|351.41|348.53|0
1649953630000|2022-04-14 16:27:10|351.86|348.98|351.86|348.98|351.86|348.98|351.86|348.98|0
1649953640000|2022-04-14 16:27:20|351.75|348.87|352.08|349.2|352.08|349.2|351.75|348.87|0
1649953650000|2022-04-14 16:27:30|351.97|349.09|352.08|349.2|352.08|349.2|351.86|348.98|0
1649953660000|2022-04-14 16:27:40|351.86|348.98|352.53|349.65|352.53|349.65|351.86|348.98|0
1649953670000|2022-04-14 16:27:50|352.75|349.87|352.53|349.65|352.75|349.87|352.53|349.65|0
1649953680000|2022-04-14 16:28:00|352.75|349.87|352.97|350.09|352.97|350.09|352.75|349.87|0
1649953690000|2022-04-14 16:28:10|353.2|350.32|353.2|350.32|353.2|350.32|353.2|350.32|0
1649953700000|2022-04-14 16:28:20|352.97|350.09|353.2|350.32|353.42|350.54|352.97|350.09|0
1649953710000|2022-04-14 16:28:30|353.87|350.99|354.99|352.11|354.99|352.11|353.87|350.99|0
1649953720000|2022-04-14 16:28:40|354.77|351.89|354.77|351.89|354.99|352.11|354.77|351.89|0
1649953730000|2022-04-14 16:28:50|354.99|352.11|355.21|352.33|355.21|352.33|354.99|352.11|0
1649953740000|2022-04-14 16:29:00|355.44|352.56|355.21|352.33|355.44|352.56|354.99|352.11|0
1649953750000|2022-04-14 16:29:10|354.54|351.66|354.32|351.44|354.54|351.66|354.32|351.44|0
1649953760000|2022-04-14 16:29:20|354.54|351.66|354.77|351.89|354.77|351.89|354.54|351.66|0
1649953770000|2022-04-14 16:29:30|355.21|352.33|354.54|351.66|355.21|352.33|354.54|351.66|0
1649953780000|2022-04-14 16:29:40|354.77|351.89|354.77|351.89|354.77|351.89|354.77|351.89|0
1649953790000|2022-04-14 16:29:50|354.54|351.66|354.54|351.66|354.54|351.66|354.54|351.66|0
1649953800000|2022-04-14 16:30:00|354.77|351.89|354.77|351.89|354.77|351.89|354.77|351.89|0
1649953810000|2022-04-14 16:30:10|354.99|352.11|355.21|352.33|355.21|352.33|354.99|352.11|0
1649953820000|2022-04-14 16:30:20|354.99|352.11|354.77|351.89|354.99|352.11|354.77|351.89|0
1649953830000|2022-04-14 16:30:30|354.32|351.44|354.32|351.44|354.32|351.44|354.32|351.44|0
1649953840000|2022-04-14 16:30:40|354.54|351.66|355.66|352.78|355.66|352.78|354.54|351.66|0
1649953850000|2022-04-14 16:30:50|355.89|353.01|355.21|352.33|355.89|353.01|355.21|352.33|0
1649953860000|2022-04-14 16:31:00|355.33|352.45|355.21|352.33|355.55|352.67|355.21|352.33|0
1649953870000|2022-04-14 16:31:10|354.99|352.11|354.77|351.89|354.99|352.11|354.77|351.89|0
1649953880000|2022-04-14 16:31:20|354.54|351.66|354.09|351.21|354.54|351.66|354.09|351.21|0
1649953890000|2022-04-14 16:31:30|354.32|351.44|354.54|351.66|354.54|351.66|354.32|351.44|0
1649953900000|2022-04-14 16:31:40|354.32|351.44|354.09|351.21|354.32|351.44|354.09|351.21|0
1649953910000|2022-04-14 16:31:50|353.64|350.76|353.2|350.32|353.64|350.76|353.2|350.32|0
1649953920000|2022-04-14 16:32:00|353.42|350.54|353.2|350.32|353.42|350.54|352.75|349.87|0
1649953930000|2022-04-14 16:32:10|353.42|350.54|353.2|350.32|353.42|350.54|353.2|350.32|0
1649953940000|2022-04-14 16:32:20|353.42|350.54|353.64|350.76|353.87|350.99|353.42|350.54|0
1649953950000|2022-04-14 16:32:30|353.87|350.99|353.87|350.99|353.87|350.99|353.87|350.99|0
1649953960000|2022-04-14 16:32:40|353.64|350.76|354.32|351.44|354.32|351.44|353.64|350.76|0
1649953970000|2022-04-14 16:32:50|354.54|351.66|354.76|351.88|354.76|351.88|354.54|351.66|0
1649953980000|2022-04-14 16:33:00|354.99|352.11|354.32|351.44|354.99|352.11|354.32|351.44|0
1649953990000|2022-04-14 16:33:10|354.54|351.66|354.76|351.88|354.76|351.88|354.43|351.55|0
1649954000000|2022-04-14 16:33:20|354.54|351.66|354.32|351.44|354.54|351.66|354.32|351.44|0
1649954010000|2022-04-14 16:33:30|353.87|350.99|353.64|350.76|353.87|350.99|353.64|350.76|0
1649954020000|2022-04-14 16:33:40|353.87|350.99|353.87|350.99|354.09|351.21|353.87|350.99|0
1649954030000|2022-04-14 16:33:50|354.32|351.44|354.54|351.66|354.54|351.66|354.09|351.21|0
1649954040000|2022-04-14 16:34:00|354.32|351.44|354.54|351.66|354.76|351.88|354.32|351.44|0
1649954050000|2022-04-14 16:34:10|354.76|351.88|354.76|351.88|354.76|351.88|354.76|351.88|0
1649954060000|2022-04-14 16:34:20|354.99|352.11|355.21|352.33|355.21|352.33|354.99|352.11|0
1649954070000|2022-04-14 16:34:30|354.99|352.11|354.99|352.11|354.99|352.11|354.99|352.11|0
1649954080000|2022-04-14 16:34:40|355.21|352.33|355.21|352.33|355.21|352.33|355.21|352.33|0
1649954090000|2022-04-14 16:34:50|354.99|352.11|354.54|351.66|354.99|352.11|354.54|351.66|0
1649954100000|2022-04-14 16:35:00|354.99|352.11|354.54|351.66|354.99|352.11|354.54|351.66|0
1649954110000|2022-04-14 16:35:10|354.76|351.88|354.54|351.66|354.99|352.11|354.54|351.66|0
1649954120000|2022-04-14 16:35:20|354.76|351.88|354.99|352.11|354.99|352.11|354.76|351.88|0
1649954130000|2022-04-14 16:35:30|355.21|352.33|355.44|352.56|355.44|352.56|355.21|352.33|0
1649954140000|2022-04-14 16:35:40|355.66|352.78|355.44|352.56|355.66|352.78|355.44|352.56|0
1649954150000|2022-04-14 16:35:50|355.66|352.78|355.66|352.78|355.66|352.78|355.66|352.78|0
1649954160000|2022-04-14 16:36:00|355.44|352.56|355.66|352.78|355.66|352.78|355.44|352.56|0
1649954180000|2022-04-14 16:36:20|355.21|352.33|355.44|352.56|355.44|352.56|355.21|352.33|0
1649954190000|2022-04-14 16:36:30|355.21|352.33|355.21|352.33|355.21|352.33|355.21|352.33|0
1649954200000|2022-04-14 16:36:40|355.44|352.56|355.44|352.56|355.44|352.56|355.21|352.33|0
1649954210000|2022-04-14 16:36:50|355.21|352.33|355.21|352.33|355.21|352.33|355.21|352.33|0
1649954220000|2022-04-14 16:37:00|354.99|352.11|354.99|352.11|354.99|352.11|354.76|351.88|0
1649954230000|2022-04-14 16:37:10|355.21|352.33|355.21|352.33|355.21|352.33|354.99|352.11|0
1649954240000|2022-04-14 16:37:20|354.99|352.11|354.88|352|354.99|352.11|354.88|352|0
1649954250000|2022-04-14 16:37:30|354.54|351.66|354.99|352.11|354.99|352.11|354.54|351.66|0
1649954260000|2022-04-14 16:37:40|355.21|352.33|354.99|352.11|355.21|352.33|354.99|352.11|0
1649954270000|2022-04-14 16:37:50|354.76|351.88|354.76|351.88|354.99|352.11|354.76|351.88|0
1649954280000|2022-04-14 16:38:00|354.99|352.11|354.76|351.88|355.21|352.33|354.76|351.88|0
1649954290000|2022-04-14 16:38:10|354.99|352.11|354.76|351.88|354.99|352.11|354.54|351.66|0
1649954300000|2022-04-14 16:38:20|354.99|352.11|354.32|351.44|354.99|352.11|354.32|351.44|0
1649954310000|2022-04-14 16:38:30|354.54|351.66|353.87|350.99|354.54|351.66|353.87|350.99|0
1649954320000|2022-04-14 16:38:40|354.09|351.21|354.09|351.21|354.09|351.21|353.87|350.99|0
1649954330000|2022-04-14 16:38:50|353.64|350.76|354.09|351.21|354.09|351.21|353.64|350.76|0
1649954340000|2022-04-14 16:39:00|354.31|351.43|354.31|351.43|354.54|351.66|354.31|351.43|0
1649954350000|2022-04-14 16:39:10|353.98|351.1|353.64|350.76|353.98|351.1|353.64|350.76|0
1649954360000|2022-04-14 16:39:20|353.87|350.99|354.09|351.21|354.09|351.21|353.87|350.99|0
1649954370000|2022-04-14 16:39:30|354.31|351.43|355.21|352.33|355.21|352.33|354.09|351.21|0
1649954380000|2022-04-14 16:39:40|355.44|352.56|355.44|352.56|355.66|352.78|355.44|352.56|0
1649954390000|2022-04-14 16:39:50|355.66|352.78|355.44|352.56|355.66|352.78|355.44|352.56|0
1649954400000|2022-04-14 16:40:00|355.66|352.78|355.88|353|355.88|353|355.66|352.78|0
1649954410000|2022-04-14 16:40:10|355.44|352.56|355.44|352.56|355.44|352.56|355.44|352.56|0
1649954420000|2022-04-14 16:40:20|355.66|352.78|355.88|353|355.88|353|355.66|352.78|0
1649954430000|2022-04-14 16:40:30|356.56|353.68|356.78|353.9|356.78|353.9|356.11|353.23|0
1649954440000|2022-04-14 16:40:40|357.01|354.13|356.78|353.9|357.23|354.35|356.78|353.9|0
1649954450000|2022-04-14 16:40:50|357.23|354.35|357.01|354.13|357.23|354.35|357.01|354.13|0
1649954460000|2022-04-14 16:41:00|356.78|353.9|357.23|354.35|357.23|354.35|356.78|353.9|0
1649954470000|2022-04-14 16:41:10|357.01|354.13|357.46|354.58|357.46|354.58|357.01|354.13|0
1649954480000|2022-04-14 16:41:20|357.68|354.8|357.68|354.8|357.68|354.8|357.68|354.8|0
1649954490000|2022-04-14 16:41:30|358.13|355.25|358.13|355.25|358.13|355.25|357.91|355.03|0
1649954510000|2022-04-14 16:41:50|357.91|355.03|357.91|355.03|358.13|355.25|357.91|355.03|0
1649954520000|2022-04-14 16:42:00|358.13|355.25|358.36|355.48|358.36|355.48|358.13|355.25|0
1649954530000|2022-04-14 16:42:10|358.13|355.25|357.91|355.03|358.13|355.25|357.91|355.03|0
1649954540000|2022-04-14 16:42:20|357.68|354.8|356.78|353.9|357.68|354.8|356.78|353.9|0
1649954550000|2022-04-14 16:42:30|356.56|353.68|356.56|353.68|356.56|353.68|356.56|353.68|0
1649954560000|2022-04-14 16:42:40|356.33|353.45|355.88|353|356.33|353.45|355.88|353|0
1649954570000|2022-04-14 16:42:50|356.11|353.23|356.33|353.45|356.33|353.45|355.88|353|0
1649954580000|2022-04-14 16:43:00|356.56|353.68|357.23|354.35|357.23|354.35|356.56|353.68|0
1649954590000|2022-04-14 16:43:10|357.01|354.13|357.91|355.03|357.91|355.03|357.01|354.13|0
1649954600000|2022-04-14 16:43:20|357.46|354.58|357.46|354.58|357.46|354.58|357.46|354.58|0
1649954610000|2022-04-14 16:43:30|357.57|354.69|357.68|354.8|357.68|354.8|357.57|354.69|0
1649954620000|2022-04-14 16:43:40|357.91|355.03|357.68|354.8|357.91|355.03|357.46|354.58|0
1649954630000|2022-04-14 16:43:50|357.91|355.03|358.13|355.25|358.13|355.25|357.91|355.03|0
1649954640000|2022-04-14 16:44:00|357.91|355.03|358.35|355.47|358.35|355.47|357.68|354.8|0
1649954650000|2022-04-14 16:44:10|358.58|355.7|358.35|355.47|358.8|355.92|358.35|355.47|0
1649954660000|2022-04-14 16:44:20|358.13|355.25|357.91|355.03|358.35|355.47|357.91|355.03|0
1649954680000|2022-04-14 16:44:40|358.13|355.25|358.58|355.7|358.58|355.7|358.13|355.25|0
1649954690000|2022-04-14 16:44:50|358.35|355.47|358.7|355.82|358.7|355.82|358.35|355.47|0
1649954700000|2022-04-14 16:45:00|358.8|355.92|358.8|355.92|358.8|355.92|358.8|355.92|0
1649954710000|2022-04-14 16:45:10|358.58|355.7|358.35|355.47|358.8|355.92|358.35|355.47|0
1649954720000|2022-04-14 16:45:20|358.8|355.92|358.8|355.92|358.8|355.92|358.58|355.7|0
1649954730000|2022-04-14 16:45:30|359.03|356.15|358.58|355.7|359.03|356.15|358.58|355.7|0
1649954740000|2022-04-14 16:45:40|358.35|355.47|358.35|355.47|358.35|355.47|358.35|355.47|0
1649954750000|2022-04-14 16:45:50|358.58|355.7|358.58|355.7|358.58|355.7|358.58|355.7|0
1649954760000|2022-04-14 16:46:00|358.8|355.92|358.58|355.7|358.8|355.92|358.58|355.7|0
1649954780000|2022-04-14 16:46:20|358.35|355.47|358.35|355.47|358.58|355.7|358.35|355.47|0
1649954790000|2022-04-14 16:46:30|358.13|355.25|357.9|355.02|358.13|355.25|357.9|355.02|0
1649954800000|2022-04-14 16:46:40|357.68|354.8|358.13|355.25|358.13|355.25|357.68|354.8|0
1649954810000|2022-04-14 16:46:50|357.9|355.02|358.13|355.25|358.13|355.25|357.9|355.02|0
1649954820000|2022-04-14 16:47:00|358.35|355.47|358.8|355.92|358.8|355.92|358.35|355.47|0
1649954830000|2022-04-14 16:47:10|359.25|356.37|359.48|356.6|359.7|356.82|359.25|356.37|0
1649954840000|2022-04-14 16:47:20|359.25|356.37|359.25|356.37|359.25|356.37|359.25|356.37|0
1649954850000|2022-04-14 16:47:30|359.03|356.15|359.25|356.37|359.48|356.6|359.03|356.15|0
1649954860000|2022-04-14 16:47:40|359.48|356.6|358.92|356.04|359.48|356.6|358.92|356.04|0
1649954870000|2022-04-14 16:47:50|359.25|356.37|359.03|356.15|359.25|356.37|359.03|356.15|0
1649954880000|2022-04-14 16:48:00|358.92|356.04|359.25|356.37|359.25|356.37|358.92|356.04|0
1649954890000|2022-04-14 16:48:10|359.48|356.6|359.48|356.6|359.7|356.82|359.48|356.6|0
1649954910000|2022-04-14 16:48:30|359.25|356.37|359.03|356.15|359.25|356.37|359.03|356.15|0
1649954920000|2022-04-14 16:48:40|359.25|356.37|359.25|356.37|359.37|356.49|359.25|356.37|0
1649954930000|2022-04-14 16:48:50|359.03|356.15|359.48|356.6|359.48|356.6|359.03|356.15|0
1649954940000|2022-04-14 16:49:00|359.25|356.37|359.48|356.6|359.48|356.6|359.25|356.37|0
1649954950000|2022-04-14 16:49:10|359.7|356.82|359.48|356.6|359.7|356.82|359.48|356.6|0
1649954960000|2022-04-14 16:49:20|359.25|356.37|359.25|356.37|359.25|356.37|359.03|356.15|0
1649954970000|2022-04-14 16:49:30|359.03|356.15|359.03|356.15|359.25|356.37|359.03|356.15|0
1649954980000|2022-04-14 16:49:40|359.25|356.37|359.25|356.37|359.48|356.6|359.25|356.37|0
1649954990000|2022-04-14 16:49:50|359.03|356.15|359.15|356.27|359.25|356.37|359.03|356.15|0
1649955000000|2022-04-14 16:50:00|359.25|356.37|359.03|356.15|359.25|356.37|358.8|355.92|0
1649955010000|2022-04-14 16:50:10|358.8|355.92|359.03|356.15|359.25|356.37|358.8|355.92|0
1649955020000|2022-04-14 16:50:20|358.8|355.92|358.58|355.7|358.8|355.92|358.35|355.47|0
1649955030000|2022-04-14 16:50:30|358.8|355.92|359.03|356.15|359.03|356.15|358.8|355.92|0
1649955040000|2022-04-14 16:50:40|359.48|356.6|359.25|356.37|359.48|356.6|359.25|356.37|0
1649955050000|2022-04-14 16:50:50|359.03|356.15|359.15|356.27|359.15|356.27|359.03|356.15|0
1649955060000|2022-04-14 16:51:00|359.25|356.37|359.25|356.37|359.48|356.6|359.25|356.37|0
1649955070000|2022-04-14 16:51:10|359.03|356.15|359.03|356.15|359.03|356.15|359.03|356.15|0
1649955080000|2022-04-14 16:51:20|358.8|355.92|359.25|356.37|359.25|356.37|358.8|355.92|0
1649955090000|2022-04-14 16:51:30|358.8|355.92|359.03|356.15|359.03|356.15|358.8|355.92|0
1649955100000|2022-04-14 16:51:40|359.25|356.37|359.25|356.37|359.25|356.37|359.25|356.37|0
1649955110000|2022-04-14 16:51:50|359.03|356.15|359.03|356.15|359.03|356.15|359.03|356.15|0
1649955120000|2022-04-14 16:52:00|358.8|355.92|358.8|355.92|359.25|356.37|358.8|355.92|0
1649955130000|2022-04-14 16:52:10|358.58|355.7|358.8|355.92|358.8|355.92|358.58|355.7|0
1649955140000|2022-04-14 16:52:20|358.58|355.7|358.8|355.92|358.8|355.92|358.35|355.47|0
1649955150000|2022-04-14 16:52:30|359.03|356.15|359.03|356.15|359.25|356.37|359.03|356.15|0
1649955160000|2022-04-14 16:52:40|358.8|355.92|358.8|355.92|358.8|355.92|358.8|355.92|0
1649955170000|2022-04-14 16:52:50|359.03|356.15|359.03|356.15|359.03|356.15|359.03|356.15|0
1649955180000|2022-04-14 16:53:00|358.8|355.92|359.03|356.15|359.03|356.15|358.8|355.92|0
1649955190000|2022-04-14 16:53:10|359.25|356.37|359.03|356.15|359.25|356.37|359.03|356.15|0
1649955200000|2022-04-14 16:53:20|359.25|356.37|359.03|356.15|359.25|356.37|359.03|356.15|0
1649955210000|2022-04-14 16:53:30|359.25|356.37|359.25|356.37|359.48|356.6|359.25|356.37|0
1649955220000|2022-04-14 16:53:40|359.03|356.15|359.25|356.37|359.25|356.37|359.03|356.15|0
1649955230000|2022-04-14 16:53:50|358.8|355.92|359.03|356.15|359.03|356.15|358.8|355.92|0
1649955240000|2022-04-14 16:54:00|358.92|356.04|358.92|356.04|358.92|356.04|358.92|356.04|0
1649955250000|2022-04-14 16:54:10|359.14|356.26|359.25|356.37|359.25|356.37|359.03|356.15|0
1649955270000|2022-04-14 16:54:30|359.48|356.6|359.48|356.6|359.7|356.82|359.48|356.6|0
1649955300000|2022-04-14 16:55:00|359.25|356.37|359.25|356.37|359.48|356.6|359.25|356.37|0
1649955310000|2022-04-14 16:55:10|359.03|356.15|358.8|355.92|359.03|356.15|358.8|355.92|0
1649955320000|2022-04-14 16:55:20|358.69|355.81|358.58|355.7|358.69|355.81|358.58|355.7|0
1649955330000|2022-04-14 16:55:30|358.35|355.47|358.35|355.47|358.58|355.7|358.35|355.47|0
1649955340000|2022-04-14 16:55:40|358.58|355.7|358.35|355.47|358.58|355.7|358.35|355.47|0
1649955350000|2022-04-14 16:55:50|358.13|355.25|358.13|355.25|358.13|355.25|358.13|355.25|0
1649955360000|2022-04-14 16:56:00|358.35|355.47|358.13|355.25|358.35|355.47|357.68|354.8|0
1649955370000|2022-04-14 16:56:10|357.9|355.02|357.23|354.35|357.9|355.02|357.23|354.35|0
1649955380000|2022-04-14 16:56:20|357.45|354.57|357.45|354.57|357.68|354.8|357.45|354.57|0
1649955390000|2022-04-14 16:56:30|357.68|354.8|357.9|355.02|357.9|355.02|357.68|354.8|0
1649955400000|2022-04-14 16:56:40|357.68|354.8|357.34|354.46|357.68|354.8|357.34|354.46|0
1649955410000|2022-04-14 16:56:50|357.68|354.8|357.45|354.57|357.9|355.02|357.45|354.57|0
1649955420000|2022-04-14 16:57:00|357.9|355.02|357.9|355.02|358.13|355.25|357.9|355.02|0
1649955430000|2022-04-14 16:57:10|357.68|354.8|357.45|354.57|357.68|354.8|357.45|354.57|0
1649955440000|2022-04-14 16:57:20|357.23|354.35|357.23|354.35|357.23|354.35|357.23|354.35|0
1649955450000|2022-04-14 16:57:30|357|354.12|357.68|354.8|357.68|354.8|357|354.12|0
1649955460000|2022-04-14 16:57:40|357.45|354.57|357.23|354.35|357.45|354.57|357.23|354.35|0
1649955470000|2022-04-14 16:57:50|357.34|354.46|357|354.12|357.45|354.57|357|354.12|0
1649955480000|2022-04-14 16:58:00|356.78|353.9|356.78|353.9|356.78|353.9|356.78|353.9|0
1649955490000|2022-04-14 16:58:10|356.55|353.67|357|354.12|357|354.12|356.55|353.67|0
1649955510000|2022-04-14 16:58:30|356.78|353.9|356.55|353.67|356.78|353.9|356.55|353.67|0
1649955520000|2022-04-14 16:58:40|356.33|353.45|355.66|352.78|356.33|353.45|355.43|352.55|0
1649955530000|2022-04-14 16:58:50|355.43|352.55|355.43|352.55|355.43|352.55|355.21|352.33|0
1649955540000|2022-04-14 16:59:00|355.21|352.33|355.21|352.33|355.21|352.33|354.98|352.1|0
1649955550000|2022-04-14 16:59:10|354.98|352.1|354.53|351.65|354.98|352.1|354.53|351.65|0
1649955560000|2022-04-14 16:59:20|354.31|351.43|354.31|351.43|354.31|351.43|354.31|351.43|0
1649955570000|2022-04-14 16:59:30|354.76|351.88|354.98|352.1|354.98|352.1|354.76|351.88|0
1649955580000|2022-04-14 16:59:40|355.1|352.22|354.76|351.88|355.1|352.22|354.31|351.43|0
1649955590000|2022-04-14 16:59:50|354.53|351.65|354.76|351.88|354.76|351.88|354.53|351.65|0
1649955600000|2022-04-14 17:00:00|354.53|351.65|353.86|350.98|354.53|351.65|353.41|350.53|0
1649955610000|2022-04-14 17:00:10|353.41|350.53|353.86|350.98|353.86|350.98|353.41|350.53|0
1649955620000|2022-04-14 17:00:20|354.09|351.21|354.31|351.43|354.31|351.43|353.86|350.98|0
1649955630000|2022-04-14 17:00:30|354.53|351.65|354.31|351.43|354.53|351.65|354.31|351.43|0
1649955640000|2022-04-14 17:00:40|354.53|351.65|355.21|352.33|355.21|352.33|354.53|351.65|0
1649955650000|2022-04-14 17:00:50|354.98|352.1|354.98|352.1|354.98|352.1|354.98|352.1|0
1649955660000|2022-04-14 17:01:00|355.21|352.33|355.88|353|355.88|353|355.21|352.33|0
1649955670000|2022-04-14 17:01:10|355.43|352.55|354.98|352.1|355.43|352.55|354.98|352.1|0
1649955680000|2022-04-14 17:01:20|355.21|352.33|355.21|352.33|355.21|352.33|355.21|352.33|0
1649955690000|2022-04-14 17:01:30|354.98|352.1|354.98|352.1|354.98|352.1|354.98|352.1|0
1649955700000|2022-04-14 17:01:40|354.76|351.88|354.76|351.88|354.76|351.88|354.76|351.88|0
1649955710000|2022-04-14 17:01:50|354.09|351.21|354.53|351.65|354.53|351.65|354.09|351.21|0
1649955720000|2022-04-14 17:02:00|354.09|351.21|353.64|350.76|354.09|351.21|353.64|350.76|0
1649955730000|2022-04-14 17:02:10|353.41|350.53|353.64|350.76|353.64|350.76|353.41|350.53|0
1649955740000|2022-04-14 17:02:20|353.41|350.53|354.31|351.43|354.31|351.43|353.41|350.53|0
1649955750000|2022-04-14 17:02:30|354.53|351.65|354.98|352.1|354.98|352.1|354.53|351.65|0
1649955760000|2022-04-14 17:02:40|354.76|351.88|354.76|351.88|354.76|351.88|354.76|351.88|0
1649955770000|2022-04-14 17:02:50|354.98|352.1|354.08|351.2|354.98|352.1|354.08|351.2|0
1649955780000|2022-04-14 17:03:00|354.31|351.43|353.64|350.76|354.31|351.43|353.64|350.76|0
1649955790000|2022-04-14 17:03:10|353.86|350.98|353.86|350.98|353.86|350.98|353.86|350.98|0
1649955800000|2022-04-14 17:03:20|353.64|350.76|354.08|351.2|354.08|351.2|353.64|350.76|0
1649955810000|2022-04-14 17:03:30|353.41|350.53|353.64|350.76|353.64|350.76|353.41|350.53|0
1649955820000|2022-04-14 17:03:40|353.41|350.53|353.19|350.31|353.41|350.53|352.96|350.08|0
1649955830000|2022-04-14 17:03:50|352.96|350.08|352.96|350.08|352.96|350.08|352.96|350.08|0
1649955840000|2022-04-14 17:04:00|353.64|350.76|353.19|350.31|353.64|350.76|353.19|350.31|0
1649955850000|2022-04-14 17:04:10|353.64|350.76|353.41|350.53|353.64|350.76|353.41|350.53|0
1649955860000|2022-04-14 17:04:20|353.19|350.31|353.41|350.53|353.41|350.53|353.19|350.31|0
1649955870000|2022-04-14 17:04:30|353.64|350.76|354.65|351.77|354.65|351.77|353.64|350.76|0
1649955880000|2022-04-14 17:04:40|354.53|351.65|354.76|351.88|354.76|351.88|354.53|351.65|0
1649955890000|2022-04-14 17:04:50|354.53|351.65|354.76|351.88|354.76|351.88|354.53|351.65|0
1649955900000|2022-04-14 17:05:00|354.98|352.1|354.76|351.88|354.98|352.1|354.53|351.65|0
1649955910000|2022-04-14 17:05:10|354.98|352.1|354.98|352.1|355.1|352.22|354.98|352.1|0
1649955920000|2022-04-14 17:05:20|354.76|351.88|354.53|351.65|354.76|351.88|354.53|351.65|0
1649955930000|2022-04-14 17:05:30|354.76|351.88|354.98|352.1|354.98|352.1|354.53|351.65|0
1649955940000|2022-04-14 17:05:40|355.21|352.33|355.21|352.33|355.21|352.33|355.21|352.33|0
1649955950000|2022-04-14 17:05:50|355.43|352.55|355.88|353|355.88|353|355.43|352.55|0
1649955960000|2022-04-14 17:06:00|356.1|353.22|356.78|353.9|356.78|353.9|356.1|353.22|0
1649955970000|2022-04-14 17:06:10|357|354.12|357|354.12|357|354.12|356.78|353.9|0
1649955980000|2022-04-14 17:06:20|357.23|354.35|356.55|353.67|357.23|354.35|356.55|353.67|0
1649955990000|2022-04-14 17:06:30|356.1|353.22|356.1|353.22|356.1|353.22|355.88|353|0
1649956000000|2022-04-14 17:06:40|355.88|353|356.78|353.9|357.23|354.35|355.88|353|0
1649956010000|2022-04-14 17:06:50|356.55|353.67|356.78|353.9|357|354.12|356.55|353.67|0
1649956020000|2022-04-14 17:07:00|357|354.12|356.78|353.9|357.12|354.24|356.78|353.9|0
1649956030000|2022-04-14 17:07:10|357|354.12|357.23|354.35|357.23|354.35|356.55|353.67|0
1649956040000|2022-04-14 17:07:20|357|354.12|356.55|353.67|357|354.12|356.55|353.67|0
1649956050000|2022-04-14 17:07:30|356.33|353.45|356.1|353.22|356.33|353.45|356.1|353.22|0
1649956060000|2022-04-14 17:07:40|355.88|353|356.1|353.22|356.1|353.22|355.88|353|0
1649956070000|2022-04-14 17:07:50|355.88|353|355.88|353|355.88|353|355.88|353|0
1649956080000|2022-04-14 17:08:00|355.65|352.77|355.88|353|355.88|353|355.65|352.77|0
1649956090000|2022-04-14 17:08:10|356.1|353.22|356.1|353.22|356.1|353.22|356.1|353.22|0
1649956100000|2022-04-14 17:08:20|356.55|353.67|356.55|353.67|356.55|353.67|356.55|353.67|0
1649956110000|2022-04-14 17:08:30|356.33|353.45|356.78|353.9|356.78|353.9|356.33|353.45|0
1649956120000|2022-04-14 17:08:40|357|354.12|356.78|353.9|357|354.12|356.78|353.9|0
1649956130000|2022-04-14 17:08:50|357|354.12|357|354.12|357|354.12|357|354.12|0
1649956140000|2022-04-14 17:09:00|356.78|353.9|357|354.12|357|354.12|356.78|353.9|0
1649956150000|2022-04-14 17:09:10|357.22|354.34|357.45|354.57|357.67|354.79|357.22|354.34|0
1649956160000|2022-04-14 17:09:20|357.22|354.34|357.22|354.34|357.22|354.34|357.22|354.34|0
1649956170000|2022-04-14 17:09:30|357|354.12|356.55|353.67|357|354.12|356.55|353.67|0
1649956180000|2022-04-14 17:09:40|356.78|353.9|356.78|353.9|356.78|353.9|356.55|353.67|0
1649956190000|2022-04-14 17:09:50|357|354.12|356.78|353.9|357|354.12|356.78|353.9|0
1649956200000|2022-04-14 17:10:00|356.89|354.01|357|354.12|357|354.12|356.89|354.01|0
1649956210000|2022-04-14 17:10:10|357.22|354.34|356.67|353.79|357.22|354.34|356.67|353.79|0
1649956220000|2022-04-14 17:10:20|356.55|353.67|356.33|353.45|356.78|353.9|356.33|353.45|0
1649956230000|2022-04-14 17:10:30|355.88|353|356.1|353.22|356.1|353.22|355.65|352.77|0
1649956240000|2022-04-14 17:10:40|356.33|353.45|356.55|353.67|356.55|353.67|356.33|353.45|0
1649956250000|2022-04-14 17:10:50|356.33|353.45|356.33|353.45|356.33|353.45|356.33|353.45|0
1649956260000|2022-04-14 17:11:00|356.1|353.22|356.1|353.22|356.1|353.22|356.1|353.22|0
1649956270000|2022-04-14 17:11:10|355.88|353|356.1|353.22|356.1|353.22|355.88|353|0
1649956280000|2022-04-14 17:11:20|355.88|353|356.1|353.22|356.1|353.22|355.88|353|0
1649956290000|2022-04-14 17:11:30|356.33|353.45|355.88|353|356.33|353.45|355.88|353|0
1649956300000|2022-04-14 17:11:40|355.65|352.77|355.2|352.32|355.65|352.77|355.2|352.32|0
1649956310000|2022-04-14 17:11:50|354.76|351.88|354.76|351.88|354.76|351.88|354.76|351.88|0
1649956320000|2022-04-14 17:12:00|354.98|352.1|354.08|351.2|354.98|352.1|354.08|351.2|0
1649956330000|2022-04-14 17:12:10|354.53|351.65|354.75|351.87|354.87|351.99|354.53|351.65|0
1649956340000|2022-04-14 17:12:20|354.53|351.65|354.08|351.2|354.53|351.65|354.08|351.2|0
1649956350000|2022-04-14 17:12:30|354.2|351.32|354.08|351.2|354.2|351.32|353.97|351.09|0
1649956360000|2022-04-14 17:12:40|353.63|350.75|353.86|350.98|353.86|350.98|353.63|350.75|0
1649956370000|2022-04-14 17:12:50|353.63|350.75|353.63|350.75|353.63|350.75|353.41|350.53|0
1649956380000|2022-04-14 17:13:00|353.86|350.98|353.86|350.98|354.08|351.2|353.86|350.98|0
1649956390000|2022-04-14 17:13:10|354.08|351.2|354.08|351.2|354.31|351.43|354.08|351.2|0
1649956400000|2022-04-14 17:13:20|354.31|351.43|354.98|352.1|354.98|352.1|354.31|351.43|0
1649956410000|2022-04-14 17:13:30|355.88|353|355.65|352.77|356.1|353.22|355.65|352.77|0
1649956420000|2022-04-14 17:13:40|355.88|353|356.1|353.22|356.33|353.45|355.88|353|0
1649956430000|2022-04-14 17:13:50|356.33|353.45|356.1|353.22|356.33|353.45|356.1|353.22|0
1649956440000|2022-04-14 17:14:00|356.33|353.45|356.1|353.22|356.33|353.45|355.88|353|0
1649956450000|2022-04-14 17:14:10|356.33|353.45|356.33|353.45|356.33|353.45|356.1|353.22|0
1649956460000|2022-04-14 17:14:20|356.44|353.56|356.77|353.89|356.77|353.89|356.33|353.45|0
1649956470000|2022-04-14 17:14:30|357|354.12|357.67|354.79|357.67|354.79|357|354.12|0
1649956480000|2022-04-14 17:14:40|357.45|354.57|357|354.12|357.45|354.57|357|354.12|0
1649956490000|2022-04-14 17:14:50|356.77|353.89|357.45|354.57|357.45|354.57|356.77|353.89|0
1649956500000|2022-04-14 17:15:00|356.77|353.89|356.77|353.89|357|354.12|356.77|353.89|0
1649956510000|2022-04-14 17:15:10|356.32|353.44|356.77|353.89|356.77|353.89|356.32|353.44|0
1649956520000|2022-04-14 17:15:20|356.55|353.67|356.55|353.67|356.55|353.67|356.55|353.67|0
1649956530000|2022-04-14 17:15:30|356.32|353.44|356.1|353.22|356.55|353.67|356.1|353.22|0
1649956540000|2022-04-14 17:15:40|356.55|353.67|357|354.12|357|354.12|356.55|353.67|0
1649956550000|2022-04-14 17:15:50|357.67|354.79|357.9|355.02|357.9|355.02|357.45|354.57|0
1649956560000|2022-04-14 17:16:00|357.67|354.79|357.9|355.02|357.9|355.02|357.67|354.79|0
1649956570000|2022-04-14 17:16:10|358.12|355.24|358.35|355.47|358.57|355.69|358.12|355.24|0
1649956580000|2022-04-14 17:16:20|358.57|355.69|358.12|355.24|358.57|355.69|358.12|355.24|0
1649956590000|2022-04-14 17:16:30|358.35|355.47|357.79|354.91|358.35|355.47|357.79|354.91|0
1649956600000|2022-04-14 17:16:40|357.67|354.79|357|354.12|357.67|354.79|357|354.12|0
1649956610000|2022-04-14 17:16:50|357.22|354.34|357.22|354.34|357.22|354.34|357.22|354.34|0
1649956620000|2022-04-14 17:17:00|357.34|354.46|357.22|354.34|357.45|354.57|357.22|354.34|0
1649956630000|2022-04-14 17:17:10|356.77|353.89|355.88|353|356.77|353.89|355.88|353|0
1649956640000|2022-04-14 17:17:20|356.1|353.22|356.32|353.44|356.32|353.44|355.99|353.11|0
1649956650000|2022-04-14 17:17:30|356.1|353.22|355.88|353|356.1|353.22|355.65|352.77|0
1649956660000|2022-04-14 17:17:40|355.43|352.55|355.43|352.55|355.43|352.55|355.43|352.55|0
1649956670000|2022-04-14 17:17:50|355.65|352.77|355.88|353|355.88|353|355.65|352.77|0
1649956680000|2022-04-14 17:18:00|355.99|353.11|356.1|353.22|356.1|353.22|355.88|353|0
1649956690000|2022-04-14 17:18:10|355.43|352.55|355.2|352.32|355.65|352.77|355.2|352.32|0
1649956700000|2022-04-14 17:18:20|355.43|352.55|355.65|352.77|355.99|353.11|355.43|352.55|0
1649956710000|2022-04-14 17:18:30|355.43|352.55|356.1|353.22|356.1|353.22|355.43|352.55|0
1649956720000|2022-04-14 17:18:40|355.88|353|355.88|353|355.88|353|355.88|353|0
1649956730000|2022-04-14 17:18:50|355.2|352.32|356.1|353.22|356.1|353.22|355.2|352.32|0
1649956740000|2022-04-14 17:19:00|356.32|353.44|356.32|353.44|356.55|353.67|356.32|353.44|0
1649956750000|2022-04-14 17:19:10|356.77|353.89|356.55|353.67|356.77|353.89|356.55|353.67|0
1649956760000|2022-04-14 17:19:20|356.77|353.89|357.22|354.34|357.22|354.34|356.77|353.89|0
1649956770000|2022-04-14 17:19:30|357.67|354.79|357.45|354.57|357.9|355.02|357.45|354.57|0
1649956780000|2022-04-14 17:19:40|357.67|354.79|357|354.12|357.67|354.79|356.77|353.89|0
1649956790000|2022-04-14 17:19:50|357.45|354.57|357.67|354.79|357.67|354.79|357.22|354.34|0
1649956800000|2022-04-14 17:20:00|357.9|355.02|357.22|354.34|357.9|355.02|357.22|354.34|0
1649956810000|2022-04-14 17:20:10|357.45|354.57|357|354.12|357.45|354.57|356.89|354.01|0
1649956820000|2022-04-14 17:20:20|357.45|354.57|356.32|353.44|357.45|354.57|356.32|353.44|0
1649956830000|2022-04-14 17:20:30|356.55|353.67|356.1|353.22|356.55|353.67|356.1|353.22|0
1649956840000|2022-04-14 17:20:40|356.55|353.67|356.32|353.44|356.55|353.67|356.32|353.44|0
1649956850000|2022-04-14 17:20:50|356.1|353.22|356.32|353.44|356.32|353.44|355.87|352.99|0
1649956860000|2022-04-14 17:21:00|356.1|353.22|356.1|353.22|356.32|353.44|356.1|353.22|0
1649956870000|2022-04-14 17:21:10|355.87|352.99|356.1|353.22|356.22|353.34|355.87|352.99|0
1649956880000|2022-04-14 17:21:20|356.55|353.67|357|354.12|357|354.12|356.32|353.44|0
1649956890000|2022-04-14 17:21:30|357.22|354.34|357.45|354.57|357.67|354.79|357.22|354.34|0
1649956900000|2022-04-14 17:21:40|357.67|354.79|357.22|354.34|357.67|354.79|357.22|354.34|0
1649956910000|2022-04-14 17:21:50|357|354.12|357|354.12|357|354.12|356.77|353.89|0
1649956920000|2022-04-14 17:22:00|357.22|354.34|356.77|353.89|357.22|354.34|356.77|353.89|0
1649956930000|2022-04-14 17:22:10|356.32|353.44|356.32|353.44|356.55|353.67|356.32|353.44|0
1649956940000|2022-04-14 17:22:20|356.55|353.67|356.44|353.56|356.55|353.67|356.44|353.56|0
1649956950000|2022-04-14 17:22:30|356.32|353.44|356.1|353.22|356.32|353.44|355.87|352.99|0
1649956960000|2022-04-14 17:22:40|356.32|353.44|356.1|353.22|356.32|353.44|356.1|353.22|0
1649956970000|2022-04-14 17:22:50|356.55|353.67|356.1|353.22|356.55|353.67|356.1|353.22|0
1649956980000|2022-04-14 17:23:00|356.32|353.44|356.1|353.22|356.32|353.44|356.1|353.22|0
1649956990000|2022-04-14 17:23:10|356.32|353.44|355.87|352.99|356.32|353.44|355.87|352.99|0
1649957000000|2022-04-14 17:23:20|356.1|353.22|356.32|353.44|356.32|353.44|356.1|353.22|0
1649957010000|2022-04-14 17:23:30|356.55|353.67|356.55|353.67|356.55|353.67|356.55|353.67|0
1649957020000|2022-04-14 17:23:40|356.32|353.44|356.1|353.22|356.32|353.44|356.1|353.22|0
1649957030000|2022-04-14 17:23:50|356.32|353.44|355.87|352.99|356.32|353.44|355.87|352.99|0
1649957040000|2022-04-14 17:24:00|356.1|353.22|355.65|352.77|356.1|353.22|355.65|352.77|0
1649957050000|2022-04-14 17:24:10|355.42|352.54|355.65|352.77|355.65|352.77|355.42|352.54|0
1649957060000|2022-04-14 17:24:20|356.1|353.22|356.1|353.22|356.1|353.22|356.1|353.22|0
1649957070000|2022-04-14 17:24:30|356.32|353.44|356.55|353.67|356.55|353.67|356.32|353.44|0
1649957080000|2022-04-14 17:24:40|357|354.12|356.77|353.89|357|354.12|356.77|353.89|0
1649957090000|2022-04-14 17:24:50|357|354.12|356.32|353.44|357|354.12|356.32|353.44|0
1649957100000|2022-04-14 17:25:00|355.65|352.77|355.65|352.77|355.65|352.77|355.42|352.54|0
1649957110000|2022-04-14 17:25:10|354.87|351.99|355.2|352.32|355.2|352.32|354.87|351.99|0
1649957120000|2022-04-14 17:25:20|355.42|352.54|355.42|352.54|355.65|352.77|355.42|352.54|0
1649957130000|2022-04-14 17:25:30|356.1|353.22|355.65|352.77|356.1|353.22|355.65|352.77|0
1649957140000|2022-04-14 17:25:40|355.87|352.99|356.32|353.44|356.32|353.44|355.87|352.99|0
1649957150000|2022-04-14 17:25:50|355.87|352.99|356.1|353.22|356.1|353.22|355.87|352.99|0
1649957160000|2022-04-14 17:26:00|355.87|352.99|355.87|352.99|356.1|353.22|355.65|352.77|0
1649957170000|2022-04-14 17:26:10|356.1|353.22|355.87|352.99|356.1|353.22|355.87|352.99|0
1649957180000|2022-04-14 17:26:20|356.1|353.22|356.1|353.22|356.1|353.22|356.1|353.22|0
1649957190000|2022-04-14 17:26:30|355.87|352.99|355.99|353.11|356.1|353.22|355.87|352.99|0
1649957200000|2022-04-14 17:26:40|356.1|353.22|356.21|353.33|356.32|353.44|356.1|353.22|0
1649957210000|2022-04-14 17:26:50|355.87|352.99|355.87|352.99|356.1|353.22|355.87|352.99|0
1649957220000|2022-04-14 17:27:00|356.32|353.44|356.1|353.22|356.32|353.44|356.1|353.22|0
1649957230000|2022-04-14 17:27:10|356.32|353.44|356.77|353.89|356.77|353.89|356.32|353.44|0
1649957240000|2022-04-14 17:27:20|356.32|353.44|356.32|353.44|356.32|353.44|356.1|353.22|0
1649957250000|2022-04-14 17:27:30|356.77|353.89|356.77|353.89|356.77|353.89|356.77|353.89|0
1649957260000|2022-04-14 17:27:40|357|354.12|356.32|353.44|357|354.12|356.32|353.44|0
1649957270000|2022-04-14 17:27:50|356.55|353.67|355.87|352.99|356.55|353.67|355.87|352.99|0
1649957280000|2022-04-14 17:28:00|356.1|353.22|356.32|353.44|356.32|353.44|356.1|353.22|0
1649957290000|2022-04-14 17:28:10|356.1|353.22|356.1|353.22|356.1|353.22|355.87|352.99|0
1649957300000|2022-04-14 17:28:20|356.32|353.44|356.55|353.67|356.55|353.67|356.32|353.44|0
1649957310000|2022-04-14 17:28:30|355.99|353.11|355.65|352.77|355.99|353.11|355.65|352.77|0
1649957320000|2022-04-14 17:28:40|355.42|352.54|355.65|352.77|355.65|352.77|355.42|352.54|0
1649957330000|2022-04-14 17:28:50|355.87|352.99|356.1|353.22|356.1|353.22|355.87|352.99|0
1649957340000|2022-04-14 17:29:00|356.32|353.44|356.1|353.22|356.32|353.44|356.1|353.22|0
1649957350000|2022-04-14 17:29:10|355.87|352.99|355.76|352.88|355.87|352.99|355.65|352.77|0
1649957360000|2022-04-14 17:29:20|355.42|352.54|355.87|352.99|355.87|352.99|355.42|352.54|0
1649957370000|2022-04-14 17:29:30|355.65|352.77|355.65|352.77|355.65|352.77|355.65|352.77|0
1649957380000|2022-04-14 17:29:40|355.54|352.66|355.42|352.54|355.65|352.77|355.42|352.54|0
1649957400000|2022-04-14 17:30:00|355.32|352.44|355.42|352.54|355.65|352.77|355.32|352.44|0
1649957410000|2022-04-14 17:30:10|355.2|352.32|354.53|351.65|355.2|352.32|354.53|351.65|0
1649957420000|2022-04-14 17:30:20|354.42|351.54|354.53|351.65|354.75|351.87|354.42|351.54|0
1649957430000|2022-04-14 17:30:30|354.3|351.42|354.97|352.09|354.97|352.09|354.3|351.42|0
1649957440000|2022-04-14 17:30:40|355.65|352.77|355.65|352.77|355.65|352.77|355.65|352.77|0
1649957450000|2022-04-14 17:30:50|355.87|352.99|356.1|353.22|356.1|353.22|355.87|352.99|0
1649957460000|2022-04-14 17:31:00|355.87|352.99|354.97|352.09|355.87|352.99|354.97|352.09|0
1649957470000|2022-04-14 17:31:10|354.75|351.87|355.2|352.32|355.2|352.32|354.53|351.65|0
1649957480000|2022-04-14 17:31:20|355.32|352.44|355.2|352.32|355.42|352.54|354.97|352.09|0
1649957490000|2022-04-14 17:31:30|355.42|352.54|354.75|351.87|355.42|352.54|354.75|351.87|0
1649957500000|2022-04-14 17:31:40|354.53|351.65|354.53|351.65|354.53|351.65|354.53|351.65|0
1649957510000|2022-04-14 17:31:50|354.75|351.87|354.53|351.65|354.75|351.87|354.53|351.65|0
1649957520000|2022-04-14 17:32:00|354.75|351.87|354.53|351.65|354.97|352.09|354.53|351.65|0
1649957530000|2022-04-14 17:32:10|354.08|351.2|354.3|351.42|354.3|351.42|354.08|351.2|0
1649957540000|2022-04-14 17:32:20|354.08|351.2|353.63|350.75|354.08|351.2|353.63|350.75|0
1649957550000|2022-04-14 17:32:30|353.85|350.97|353.63|350.75|353.85|350.97|353.63|350.75|0
1649957560000|2022-04-14 17:32:40|353.85|350.97|353.63|350.75|353.85|350.97|353.63|350.75|0
1649957570000|2022-04-14 17:32:50|353.85|350.97|353.52|350.64|353.85|350.97|353.52|350.64|0
1649957580000|2022-04-14 17:33:00|353.41|350.53|353.41|350.53|353.63|350.75|353.41|350.53|0
1649957600000|2022-04-14 17:33:20|353.18|350.3|353.52|350.64|353.63|350.75|353.18|350.3|0
1649957610000|2022-04-14 17:33:30|353.63|350.75|353.41|350.53|353.63|350.75|353.41|350.53|0
1649957620000|2022-04-14 17:33:40|353.63|350.75|353.41|350.53|353.63|350.75|353.41|350.53|0
1649957630000|2022-04-14 17:33:50|353.18|350.3|352.96|350.08|353.18|350.3|352.96|350.08|0
1649957640000|2022-04-14 17:34:00|353.41|350.53|353.63|350.75|353.63|350.75|353.41|350.53|0
1649957650000|2022-04-14 17:34:10|353.85|350.97|354.08|351.2|354.08|351.2|353.85|350.97|0
1649957660000|2022-04-14 17:34:20|354.53|351.65|353.85|350.97|354.53|351.65|353.85|350.97|0
1649957670000|2022-04-14 17:34:30|354.08|351.2|354.3|351.42|354.3|351.42|353.85|350.97|0
1649957680000|2022-04-14 17:34:40|354.08|351.2|353.63|350.75|354.08|351.2|353.63|350.75|0
1649957690000|2022-04-14 17:34:50|353.52|350.64|353.63|350.75|353.63|350.75|353.52|350.64|0
1649957700000|2022-04-14 17:35:00|353.4|350.52|353.18|350.3|353.4|350.52|353.18|350.3|0
1649957710000|2022-04-14 17:35:10|353.4|350.52|352.96|350.08|353.4|350.52|352.96|350.08|0
1649957720000|2022-04-14 17:35:20|352.06|349.18|352.29|349.41|352.29|349.41|352.06|349.18|0
1649957730000|2022-04-14 17:35:30|351.84|348.96|351.39|348.51|352.06|349.18|351.39|348.51|0
1649957740000|2022-04-14 17:35:40|351.17|348.29|351.61|348.73|351.61|348.73|351.17|348.29|0
1649957750000|2022-04-14 17:35:50|352.06|349.18|352.06|349.18|352.06|349.18|351.84|348.96|0
1649957760000|2022-04-14 17:36:00|352.29|349.41|351.84|348.96|352.29|349.41|351.84|348.96|0
1649957770000|2022-04-14 17:36:10|351.95|349.07|351.84|348.96|352.06|349.18|351.84|348.96|0
1649957780000|2022-04-14 17:36:20|352.06|349.18|351.84|348.96|352.06|349.18|351.84|348.96|0
1649957790000|2022-04-14 17:36:30|352.29|349.41|352.06|349.18|352.29|349.41|351.84|348.96|0
1649957800000|2022-04-14 17:36:40|351.84|348.96|351.39|348.51|351.84|348.96|351.39|348.51|0
1649957810000|2022-04-14 17:36:50|351.17|348.29|351.17|348.29|351.39|348.51|351.17|348.29|0
1649957820000|2022-04-14 17:37:00|351.39|348.51|351.39|348.51|351.61|348.73|351.39|348.51|0
1649957830000|2022-04-14 17:37:10|351.61|348.73|351.51|348.63|351.73|348.85|351.51|348.63|0
1649957840000|2022-04-14 17:37:20|351.39|348.51|351.17|348.29|351.39|348.51|351.17|348.29|0
1649957850000|2022-04-14 17:37:30|351.39|348.51|351.61|348.73|351.61|348.73|351.39|348.51|0
1649957870000|2022-04-14 17:37:50|351.39|348.51|351.39|348.51|351.39|348.51|351.39|348.51|0
1649957880000|2022-04-14 17:38:00|351.61|348.73|351.84|348.96|351.84|348.96|351.39|348.51|0
1649957890000|2022-04-14 17:38:10|352.06|349.18|352.06|349.18|352.06|349.18|352.06|349.18|0
1649957900000|2022-04-14 17:38:20|352.18|349.3|352.51|349.63|352.51|349.63|352.18|349.3|0
1649957910000|2022-04-14 17:38:30|352.28|349.4|352.06|349.18|352.28|349.4|352.06|349.18|0
1649957920000|2022-04-14 17:38:40|352.28|349.4|352.06|349.18|352.28|349.4|352.06|349.18|0
1649957930000|2022-04-14 17:38:50|352.28|349.4|352.28|349.4|352.51|349.63|352.28|349.4|0
1649957940000|2022-04-14 17:39:00|352.51|349.63|352.51|349.63|352.51|349.63|352.4|349.52|0
1649957950000|2022-04-14 17:39:10|352.28|349.4|352.28|349.4|352.4|349.52|352.28|349.4|0
1649957960000|2022-04-14 17:39:20|352.06|349.18|352.06|349.18|352.06|349.18|351.84|348.96|0
1649957970000|2022-04-14 17:39:30|352.28|349.4|353.18|350.3|353.18|350.3|352.28|349.4|0
1649957980000|2022-04-14 17:39:40|353.4|350.52|353.4|350.52|353.4|350.52|353.4|350.52|0
1649957990000|2022-04-14 17:39:50|353.18|350.3|352.96|350.08|353.18|350.3|352.96|350.08|0
1649958000000|2022-04-14 17:40:00|352.85|349.97|352.96|350.08|352.96|350.08|352.85|349.97|0
1649958010000|2022-04-14 17:40:10|352.73|349.85|353.4|350.52|353.4|350.52|352.73|349.85|0
1649958020000|2022-04-14 17:40:20|353.18|350.3|353.18|350.3|353.18|350.3|353.18|350.3|0
1649958030000|2022-04-14 17:40:30|352.96|350.08|353.18|350.3|353.3|350.42|352.96|350.08|0
1649958040000|2022-04-14 17:40:40|352.73|349.85|352.73|349.85|352.73|349.85|352.73|349.85|0
1649958050000|2022-04-14 17:40:50|352.96|350.08|352.51|349.63|352.96|350.08|352.51|349.63|0
1649958060000|2022-04-14 17:41:00|352.06|349.18|352.4|349.52|352.51|349.63|352.06|349.18|0
1649958070000|2022-04-14 17:41:10|352.51|349.63|352.96|350.08|353.18|350.3|352.51|349.63|0
1649958080000|2022-04-14 17:41:20|352.73|349.85|352.28|349.4|352.73|349.85|352.28|349.4|0
1649958090000|2022-04-14 17:41:30|352.51|349.63|352.51|349.63|352.51|349.63|352.51|349.63|0
1649958100000|2022-04-14 17:41:40|352.28|349.4|352.51|349.63|352.73|349.85|352.28|349.4|0
1649958110000|2022-04-14 17:41:50|352.73|349.85|352.28|349.4|352.73|349.85|352.06|349.18|0
1649958120000|2022-04-14 17:42:00|351.84|348.96|351.84|348.96|351.84|348.96|351.84|348.96|0
1649958130000|2022-04-14 17:42:10|351.61|348.73|350.72|347.84|351.61|348.73|350.72|347.84|0
1649958140000|2022-04-14 17:42:20|350.94|348.06|351.17|348.29|351.17|348.29|350.94|348.06|0
1649958150000|2022-04-14 17:42:30|351.39|348.51|351.61|348.73|351.61|348.73|351.39|348.51|0
1649958160000|2022-04-14 17:42:40|350.94|348.06|350.94|348.06|351.17|348.29|350.94|348.06|0
1649958170000|2022-04-14 17:42:50|350.72|347.84|351.17|348.29|351.17|348.29|350.72|347.84|0
1649958180000|2022-04-14 17:43:00|350.94|348.06|350.5|347.62|350.94|348.06|350.5|347.62|0
1649958190000|2022-04-14 17:43:10|350.72|347.84|350.5|347.62|350.72|347.84|350.5|347.62|0
1649958200000|2022-04-14 17:43:20|350.49|347.61|350.27|347.39|350.49|347.61|350.27|347.39|0
1649958210000|2022-04-14 17:43:30|350.05|347.17|349.38|346.5|350.05|347.17|349.38|346.5|0
1649958220000|2022-04-14 17:43:40|349.16|346.28|349.38|346.5|349.38|346.5|349.16|346.28|0
1649958230000|2022-04-14 17:43:50|349.16|346.28|349.38|346.5|349.38|346.5|349.16|346.28|0
1649958240000|2022-04-14 17:44:00|348.93|346.05|348.93|346.05|349.16|346.28|348.93|346.05|0
1649958250000|2022-04-14 17:44:10|349.16|346.28|349.16|346.28|349.16|346.28|349.16|346.28|0
1649958260000|2022-04-14 17:44:20|348.93|346.05|349.38|346.5|349.38|346.5|348.93|346.05|0
1649958270000|2022-04-14 17:44:30|349.16|346.28|348.83|345.95|349.16|346.28|348.71|345.83|0
1649958280000|2022-04-14 17:44:40|348.93|346.05|348.93|346.05|348.93|346.05|348.71|345.83|0
1649958290000|2022-04-14 17:44:50|349.16|346.28|349.6|346.72|349.6|346.72|349.16|346.28|0
1649958300000|2022-04-14 17:45:00|349.16|346.28|348.93|346.05|349.38|346.5|348.71|345.83|0
1649958310000|2022-04-14 17:45:10|349.16|346.28|348.71|345.83|349.16|346.28|348.71|345.83|0
1649958320000|2022-04-14 17:45:20|348.26|345.38|347.59|344.71|348.26|345.38|347.59|344.71|0
1649958330000|2022-04-14 17:45:30|347.82|344.94|348.26|345.38|348.26|345.38|347.82|344.94|0
1649958340000|2022-04-14 17:45:40|348.49|345.61|348.71|345.83|348.93|346.05|348.49|345.61|0
1649958350000|2022-04-14 17:45:50|348.26|345.38|348.04|345.16|348.26|345.38|348.04|345.16|0
1649958360000|2022-04-14 17:46:00|347.82|344.94|347.59|344.71|347.82|344.94|347.59|344.71|0
1649958370000|2022-04-14 17:46:10|347.82|344.94|347.59|344.71|347.82|344.94|347.59|344.71|0
1649958380000|2022-04-14 17:46:20|347.37|344.49|346.93|344.05|347.37|344.49|346.93|344.05|0
1649958390000|2022-04-14 17:46:30|346.7|343.82|346.7|343.82|347.15|344.27|346.7|343.82|0
1649958400000|2022-04-14 17:46:40|346.48|343.6|347.15|344.27|347.15|344.27|346.48|343.6|0
1649958410000|2022-04-14 17:46:50|346.93|344.05|347.15|344.27|347.15|344.27|346.93|344.05|0
1649958420000|2022-04-14 17:47:00|346.93|344.05|347.37|344.49|347.37|344.49|346.93|344.05|0
1649958430000|2022-04-14 17:47:10|346.93|344.05|346.7|343.82|346.93|344.05|346.7|343.82|0
1649958440000|2022-04-14 17:47:20|346.82|343.94|347.15|344.27|347.15|344.27|346.7|343.82|0
1649958450000|2022-04-14 17:47:30|347.37|344.49|347.15|344.27|347.37|344.49|347.15|344.27|0
1649958460000|2022-04-14 17:47:40|347.37|344.49|347.15|344.27|347.37|344.49|347.15|344.27|0
1649958470000|2022-04-14 17:47:50|347.37|344.49|346.93|344.05|347.37|344.49|346.93|344.05|0
1649958480000|2022-04-14 17:48:00|347.15|344.27|346.7|343.82|347.15|344.27|346.7|343.82|0
1649958490000|2022-04-14 17:48:10|346.82|343.94|346.7|343.82|346.93|344.05|346.7|343.82|0
1649958500000|2022-04-14 17:48:20|346.93|344.05|346.26|343.38|346.93|344.05|346.26|343.38|0
1649958510000|2022-04-14 17:48:30|346.04|343.16|346.04|343.16|346.04|343.16|346.04|343.16|0
1649958520000|2022-04-14 17:48:40|346.26|343.38|346.26|343.38|346.26|343.38|346.26|343.38|0
1649958530000|2022-04-14 17:48:50|345.81|342.93|346.04|343.16|346.04|343.16|345.81|342.93|0
1649958540000|2022-04-14 17:49:00|345.81|342.93|346.26|343.38|346.26|343.38|345.81|342.93|0
1649958560000|2022-04-14 17:49:20|346.48|343.6|346.26|343.38|346.48|343.6|346.03|343.15|0
1649958570000|2022-04-14 17:49:30|346.37|343.49|346.7|343.82|346.7|343.82|346.37|343.49|0
1649958580000|2022-04-14 17:49:40|346.26|343.38|346.26|343.38|346.26|343.38|346.26|343.38|0
1649958590000|2022-04-14 17:49:50|346.03|343.15|346.48|343.6|346.48|343.6|346.03|343.15|0
1649958600000|2022-04-14 17:50:00|346.26|343.38|346.48|343.6|346.48|343.6|346.26|343.38|0
1649958610000|2022-04-14 17:50:10|346.7|343.82|346.92|344.04|346.92|344.04|346.7|343.82|0
1649958620000|2022-04-14 17:50:20|346.7|343.82|346.7|343.82|346.92|344.04|346.7|343.82|0
1649958630000|2022-04-14 17:50:30|346.48|343.6|346.7|343.82|346.7|343.82|346.48|343.6|0
1649958640000|2022-04-14 17:50:40|346.48|343.6|346.48|343.6|346.48|343.6|346.15|343.27|0
1649958650000|2022-04-14 17:50:50|346.7|343.82|346.7|343.82|346.7|343.82|346.7|343.82|0
1649958660000|2022-04-14 17:51:00|346.92|344.04|346.7|343.82|347.15|344.27|346.7|343.82|0
1649958670000|2022-04-14 17:51:10|346.92|344.04|347.15|344.27|347.15|344.27|346.92|344.04|0
1649958680000|2022-04-14 17:51:20|346.92|344.04|346.92|344.04|346.92|344.04|346.92|344.04|0
1649958690000|2022-04-14 17:51:30|347.15|344.27|346.03|343.15|347.15|344.27|346.03|343.15|0
1649958700000|2022-04-14 17:51:40|345.81|342.93|345.59|342.71|345.81|342.93|345.59|342.71|0
1649958710000|2022-04-14 17:51:50|345.81|342.93|345.81|342.93|345.81|342.93|345.81|342.93|0
1649958720000|2022-04-14 17:52:00|346.03|343.15|345.59|342.71|346.03|343.15|345.37|342.49|0
1649958730000|2022-04-14 17:52:10|345.81|342.93|346.03|343.15|346.03|343.15|345.81|342.93|0
1649958740000|2022-04-14 17:52:20|346.26|343.38|346.26|343.38|346.26|343.38|346.26|343.38|0
1649958750000|2022-04-14 17:52:30|346.03|343.15|346.26|343.38|346.26|343.38|346.03|343.15|0
1649958760000|2022-04-14 17:52:40|346.03|343.15|347.15|344.27|347.15|344.27|346.03|343.15|0
1649958770000|2022-04-14 17:52:50|347.37|344.49|347.37|344.49|347.37|344.49|347.15|344.27|0
1649958780000|2022-04-14 17:53:00|347.82|344.94|347.59|344.71|347.82|344.94|347.59|344.71|0
1649958790000|2022-04-14 17:53:10|347.82|344.94|348.04|345.16|348.26|345.38|347.82|344.94|0
1649958800000|2022-04-14 17:53:20|347.82|344.94|348.04|345.16|348.04|345.16|347.82|344.94|0
1649958810000|2022-04-14 17:53:30|348.26|345.38|348.04|345.16|348.26|345.38|348.04|345.16|0
1649958820000|2022-04-14 17:53:40|348.26|345.38|348.15|345.27|348.26|345.38|348.04|345.16|0
1649958830000|2022-04-14 17:53:50|347.82|344.94|347.59|344.71|347.82|344.94|347.59|344.71|0
1649958840000|2022-04-14 17:54:00|347.37|344.49|347.93|345.05|347.93|345.05|347.37|344.49|0
1649958850000|2022-04-14 17:54:10|347.81|344.93|347.81|344.93|348.04|345.16|347.81|344.93|0
1649958860000|2022-04-14 17:54:20|348.04|345.16|347.81|344.93|348.04|345.16|347.81|344.93|0
1649958870000|2022-04-14 17:54:30|348.26|345.38|348.04|345.16|348.26|345.38|348.04|345.16|0
1649958880000|2022-04-14 17:54:40|347.81|344.93|347.81|344.93|347.93|345.05|347.81|344.93|0
1649958890000|2022-04-14 17:54:50|347.93|345.05|348.26|345.38|348.26|345.38|347.81|344.93|0
1649958900000|2022-04-14 17:55:00|348.04|345.16|348.26|345.38|348.26|345.38|347.81|344.93|0
1649958910000|2022-04-14 17:55:10|348.04|345.16|347.37|344.49|348.04|345.16|347.37|344.49|0
1649958920000|2022-04-14 17:55:20|347.81|344.93|347.81|344.93|348.04|345.16|347.81|344.93|0
1649958930000|2022-04-14 17:55:30|347.59|344.71|348.04|345.16|348.04|345.16|347.59|344.71|0
1649958940000|2022-04-14 17:55:40|347.81|344.93|347.81|344.93|347.81|344.93|347.81|344.93|0
1649958950000|2022-04-14 17:55:50|347.59|344.71|347.37|344.49|347.59|344.71|347.37|344.49|0
1649958960000|2022-04-14 17:56:00|347.15|344.27|346.92|344.04|347.37|344.49|346.92|344.04|0
1649958970000|2022-04-14 17:56:10|346.7|343.82|346.03|343.15|346.7|343.82|346.03|343.15|0
1649958980000|2022-04-14 17:56:20|346.26|343.38|345.59|342.71|346.26|343.38|345.59|342.71|0
1649958990000|2022-04-14 17:56:30|345.81|342.93|345.59|342.71|345.81|342.93|345.59|342.71|0
1649959000000|2022-04-14 17:56:40|346.26|343.38|346.26|343.38|346.26|343.38|346.26|343.38|0
1649959010000|2022-04-14 17:56:50|346.48|343.6|346.26|343.38|346.48|343.6|346.26|343.38|0
1649959020000|2022-04-14 17:57:00|345.81|342.93|345.37|342.49|345.81|342.93|345.37|342.49|0
1649959030000|2022-04-14 17:57:10|345.81|342.93|346.26|343.38|346.48|343.6|345.81|342.93|0
1649959040000|2022-04-14 17:57:20|346.48|343.6|346.26|343.38|346.48|343.6|346.03|343.15|0
1649959050000|2022-04-14 17:57:30|346.03|343.15|346.03|343.15|346.03|343.15|346.03|343.15|0
1649959060000|2022-04-14 17:57:40|345.81|342.93|346.03|343.15|346.03|343.15|345.81|342.93|0
1649959070000|2022-04-14 17:57:50|346.26|343.38|346.26|343.38|346.26|343.38|346.26|343.38|0
1649959080000|2022-04-14 17:58:00|346.48|343.6|346.26|343.38|346.48|343.6|346.26|343.38|0
1649959090000|2022-04-14 17:58:10|346.03|343.15|346.7|343.82|346.7|343.82|346.03|343.15|0
1649959100000|2022-04-14 17:58:20|346.92|344.04|346.7|343.82|346.92|344.04|346.7|343.82|0
1649959110000|2022-04-14 17:58:30|346.48|343.6|346.48|343.6|346.48|343.6|346.26|343.38|0
1649959120000|2022-04-14 17:58:40|346.7|343.82|345.59|342.71|346.7|343.82|345.59|342.71|0
1649959130000|2022-04-14 17:58:50|345.81|342.93|345.81|342.93|346.03|343.15|345.81|342.93|0
1649959140000|2022-04-14 17:59:00|345.59|342.71|346.03|343.15|346.03|343.15|345.59|342.71|0
1649959150000|2022-04-14 17:59:10|345.81|342.93|345.81|342.93|345.81|342.93|345.59|342.71|0
1649959160000|2022-04-14 17:59:20|345.14|342.26|345.59|342.71|345.59|342.71|345.14|342.26|0
1649959170000|2022-04-14 17:59:30|345.81|342.93|345.59|342.71|345.81|342.93|345.59|342.71|0
1649959180000|2022-04-14 17:59:40|345.37|342.49|345.37|342.49|345.59|342.71|345.37|342.49|0
1649959190000|2022-04-14 17:59:50|345.14|342.26|343.37|340.49|345.14|342.26|343.37|340.49|0
1649959200000|2022-04-14 18:00:00|343.59|340.71|343.14|340.26|343.59|340.71|342.92|340.04|0
1649959210000|2022-04-14 18:00:10|342.92|340.04|343.14|340.26|343.37|340.49|342.92|340.04|0
1649959220000|2022-04-14 18:00:20|342.82|339.94|342.04|339.16|342.82|339.94|342.04|339.16|0
1649959230000|2022-04-14 18:00:30|342.26|339.38|342.26|339.38|342.26|339.38|342.04|339.16|0
1649959240000|2022-04-14 18:00:40|342.59|339.71|342.7|339.82|342.7|339.82|342.59|339.71|0
1649959250000|2022-04-14 18:00:50|342.48|339.6|342.48|339.6|342.48|339.6|342.48|339.6|0
1649959260000|2022-04-14 18:01:00|342.92|340.04|343.59|340.71|343.59|340.71|342.92|340.04|0
1649959270000|2022-04-14 18:01:10|343.81|340.93|343.37|340.49|343.81|340.93|343.37|340.49|0
1649959280000|2022-04-14 18:01:20|343.14|340.26|343.81|340.93|343.81|340.93|343.14|340.26|0
1649959290000|2022-04-14 18:01:30|343.59|340.71|343.14|340.26|343.59|340.71|343.14|340.26|0
1649959300000|2022-04-14 18:01:40|343.37|340.49|342.7|339.82|343.37|340.49|342.7|339.82|0
1649959310000|2022-04-14 18:01:50|342.92|340.04|342.48|339.6|342.92|340.04|342.26|339.38|0
1649959320000|2022-04-14 18:02:00|342.15|339.27|341.81|338.93|342.15|339.27|341.81|338.93|0
1649959330000|2022-04-14 18:02:10|342.03|339.15|342.03|339.15|342.03|339.15|342.03|339.15|0
1649959340000|2022-04-14 18:02:20|341.93|339.05|342.03|339.15|342.03|339.15|341.93|339.05|0
1649959350000|2022-04-14 18:02:30|342.92|340.04|343.37|340.49|343.37|340.49|342.92|340.04|0
1649959360000|2022-04-14 18:02:40|343.81|340.93|343.59|340.71|343.81|340.93|343.37|340.49|0
1649959380000|2022-04-14 18:03:00|343.14|340.26|343.14|340.26|343.14|340.26|342.92|340.04|0
1649959390000|2022-04-14 18:03:10|342.7|339.82|342.59|339.71|342.92|340.04|342.48|339.6|0
1649959400000|2022-04-14 18:03:20|342.37|339.49|342.48|339.6|342.92|340.04|342.37|339.49|0
1649959410000|2022-04-14 18:03:30|342.26|339.38|342.26|339.38|342.26|339.38|342.26|339.38|0
1649959420000|2022-04-14 18:03:40|342.03|339.15|342.03|339.15|342.03|339.15|342.03|339.15|0
1649959430000|2022-04-14 18:03:50|341.81|338.93|341.81|338.93|342.03|339.15|341.81|338.93|0
1649959440000|2022-04-14 18:04:00|341.59|338.71|341.59|338.71|341.59|338.71|341.59|338.71|0
1649959450000|2022-04-14 18:04:10|341.37|338.49|339.6|336.72|341.37|338.49|339.6|336.72|0
1649959460000|2022-04-14 18:04:20|339.82|336.94|339.6|336.72|340.48|337.6|339.6|336.72|0
1649959470000|2022-04-14 18:04:30|339.38|336.5|339.82|336.94|339.82|336.94|339.16|336.28|0
1649959480000|2022-04-14 18:04:40|339.38|336.5|339.38|336.5|339.38|336.5|339.38|336.5|0
1649959490000|2022-04-14 18:04:50|340.26|337.38|340.04|337.16|340.26|337.38|340.04|337.16|0
1649959500000|2022-04-14 18:05:00|339.82|336.94|340.26|337.38|340.26|337.38|339.82|336.94|0
1649959510000|2022-04-14 18:05:10|340.48|337.6|340.48|337.6|340.48|337.6|340.26|337.38|0
1649959520000|2022-04-14 18:05:20|340.7|337.82|340.93|338.05|340.93|338.05|340.48|337.6|0
1649959530000|2022-04-14 18:05:30|340.7|337.82|340.04|337.16|340.7|337.82|340.04|337.16|0
1649959540000|2022-04-14 18:05:40|339.82|336.94|339.82|336.94|339.82|336.94|339.6|336.72|0
1649959550000|2022-04-14 18:05:50|340.26|337.38|340.7|337.82|340.7|337.82|340.26|337.38|0
1649959560000|2022-04-14 18:06:00|340.48|337.6|340.7|337.82|340.93|338.05|340.48|337.6|0
1649959570000|2022-04-14 18:06:10|340.93|338.05|341.15|338.27|341.15|338.27|340.93|338.05|0
1649959580000|2022-04-14 18:06:20|340.93|338.05|340.93|338.05|341.15|338.27|340.93|338.05|0
1649959590000|2022-04-14 18:06:30|341.15|338.27|340.7|337.82|341.15|338.27|340.7|337.82|0
1649959600000|2022-04-14 18:06:40|340.93|338.05|340.48|337.6|340.93|338.05|340.48|337.6|0
1649959610000|2022-04-14 18:06:50|340.26|337.38|340.04|337.16|340.26|337.38|339.82|336.94|0
1649959620000|2022-04-14 18:07:00|340.26|337.38|340.93|338.05|340.93|338.05|340.26|337.38|0
1649959630000|2022-04-14 18:07:10|340.7|337.82|340.7|337.82|340.7|337.82|340.7|337.82|0
1649959640000|2022-04-14 18:07:20|340.93|338.05|340.48|337.6|340.93|338.05|340.48|337.6|0
1649959650000|2022-04-14 18:07:30|340.7|337.82|341.04|338.16|341.04|338.16|340.7|337.82|0
1649959660000|2022-04-14 18:07:40|342.25|339.37|342.25|339.37|342.25|339.37|342.03|339.15|0
1649959670000|2022-04-14 18:07:50|342.48|339.6|342.48|339.6|342.7|339.82|342.48|339.6|0
1649959680000|2022-04-14 18:08:00|342.25|339.37|341.93|339.05|342.25|339.37|341.93|339.05|0
1649959690000|2022-04-14 18:08:10|341.81|338.93|342.03|339.15|342.15|339.27|341.81|338.93|0
1649959700000|2022-04-14 18:08:20|342.25|339.37|342.59|339.71|342.59|339.71|342.25|339.37|0
1649959710000|2022-04-14 18:08:30|342.48|339.6|342.25|339.37|342.48|339.6|342.25|339.37|0
1649959720000|2022-04-14 18:08:40|342.48|339.6|342.7|339.82|342.7|339.82|342.48|339.6|0
1649959730000|2022-04-14 18:08:50|342.48|339.6|343.14|340.26|343.14|340.26|342.48|339.6|0
1649959740000|2022-04-14 18:09:00|343.36|340.48|344.03|341.15|344.03|341.15|343.36|340.48|0
1649959750000|2022-04-14 18:09:10|343.36|340.48|343.14|340.26|343.36|340.48|343.14|340.26|0
1649959760000|2022-04-14 18:09:20|342.92|340.04|342.92|340.04|343.14|340.26|342.92|340.04|0
1649959770000|2022-04-14 18:09:30|343.14|340.26|343.26|340.38|343.36|340.48|343.14|340.26|0
1649959780000|2022-04-14 18:09:40|343.36|340.48|343.36|340.48|343.59|340.71|343.36|340.48|0
1649959790000|2022-04-14 18:09:50|343.59|340.71|343.36|340.48|343.59|340.71|343.36|340.48|0
1649959800000|2022-04-14 18:10:00|343.14|340.26|343.14|340.26|343.14|340.26|342.92|340.04|0
1649959810000|2022-04-14 18:10:10|343.36|340.48|343.81|340.93|343.81|340.93|343.36|340.48|0
1649959820000|2022-04-14 18:10:20|343.59|340.71|343.59|340.71|343.59|340.71|343.36|340.48|0
1649959830000|2022-04-14 18:10:30|343.81|340.93|343.14|340.26|343.81|340.93|343.14|340.26|0
1649959840000|2022-04-14 18:10:40|342.92|340.04|342.48|339.6|342.92|340.04|342.48|339.6|0
1649959850000|2022-04-14 18:10:50|342.7|339.82|343.14|340.26|343.14|340.26|342.7|339.82|0
1649959860000|2022-04-14 18:11:00|342.92|340.04|343.14|340.26|343.14|340.26|342.92|340.04|0
1649959870000|2022-04-14 18:11:10|343.36|340.48|343.14|340.26|343.36|340.48|343.14|340.26|0
1649959880000|2022-04-14 18:11:20|342.48|339.6|342.92|340.04|342.92|340.04|342.25|339.37|0
1649959890000|2022-04-14 18:11:30|342.59|339.71|342.7|339.82|342.7|339.82|342.48|339.6|0
1649959900000|2022-04-14 18:11:40|342.92|340.04|342.7|339.82|342.92|340.04|342.7|339.82|0
1649959910000|2022-04-14 18:11:50|342.48|339.6|342.48|339.6|342.48|339.6|342.48|339.6|0
1649959920000|2022-04-14 18:12:00|342.59|339.71|342.48|339.6|342.59|339.71|342.25|339.37|0
1649959930000|2022-04-14 18:12:10|342.25|339.37|342.25|339.37|342.25|339.37|342.03|339.15|0
1649959940000|2022-04-14 18:12:20|342.48|339.6|342.7|339.82|342.7|339.82|342.25|339.37|0
1649959950000|2022-04-14 18:12:30|342.48|339.6|342.48|339.6|342.48|339.6|342.25|339.37|0
1649959960000|2022-04-14 18:12:40|342.37|339.49|342.59|339.71|342.59|339.71|342.25|339.37|0
1649959970000|2022-04-14 18:12:50|342.7|339.82|342.48|339.6|342.7|339.82|342.48|339.6|0
1649959980000|2022-04-14 18:13:00|342.25|339.37|341.81|338.93|342.25|339.37|341.81|338.93|0
1649959990000|2022-04-14 18:13:10|342.03|339.15|341.81|338.93|342.03|339.15|341.59|338.71|0
1649960000000|2022-04-14 18:13:20|342.03|339.15|342.25|339.37|342.25|339.37|342.03|339.15|0
1649960010000|2022-04-14 18:13:30|342.7|339.82|342.92|340.04|342.92|340.04|342.7|339.82|0
1649960020000|2022-04-14 18:13:40|342.7|339.82|342.92|340.04|342.92|340.04|342.7|339.82|0
1649960030000|2022-04-14 18:13:50|343.14|340.26|343.36|340.48|343.36|340.48|343.14|340.26|0
1649960040000|2022-04-14 18:14:00|343.58|340.7|343.81|340.93|343.81|340.93|343.36|340.48|0
1649960050000|2022-04-14 18:14:10|344.25|341.37|344.03|341.15|344.25|341.37|343.81|340.93|0
1649960060000|2022-04-14 18:14:20|344.25|341.37|344.03|341.15|344.25|341.37|344.03|341.15|0
1649960070000|2022-04-14 18:14:30|344.14|341.26|343.81|340.93|344.14|341.26|343.81|340.93|0
1649960080000|2022-04-14 18:14:40|343.92|341.04|343.36|340.48|343.92|341.04|343.36|340.48|0
1649960090000|2022-04-14 18:14:50|342.92|340.04|342.47|339.59|342.92|340.04|342.47|339.59|0
1649960100000|2022-04-14 18:15:00|341.59|338.71|341.15|338.27|341.59|338.71|340.92|338.04|0
1649960110000|2022-04-14 18:15:10|341.59|338.71|342.7|339.82|342.7|339.82|341.59|338.71|0
1649960120000|2022-04-14 18:15:20|342.92|340.04|343.14|340.26|343.36|340.48|342.92|340.04|0
1649960130000|2022-04-14 18:15:30|342.92|340.04|342.25|339.37|342.92|340.04|342.03|339.15|0
1649960140000|2022-04-14 18:15:40|342.03|339.15|342.03|339.15|342.03|339.15|342.03|339.15|0
1649960150000|2022-04-14 18:15:50|341.81|338.93|341.37|338.49|342.03|339.15|341.37|338.49|0
1649960160000|2022-04-14 18:16:00|341.26|338.38|342.03|339.15|342.03|339.15|341.26|338.38|0
1649960170000|2022-04-14 18:16:10|341.81|338.93|341.81|338.93|341.92|339.04|341.59|338.71|0
1649960180000|2022-04-14 18:16:20|342.47|339.59|342.03|339.15|342.47|339.59|342.03|339.15|0
1649960190000|2022-04-14 18:16:30|342.37|339.49|342.25|339.37|342.37|339.49|342.25|339.37|0
1649960200000|2022-04-14 18:16:40|342.47|339.59|342.7|339.82|342.81|339.93|342.47|339.59|0
1649960210000|2022-04-14 18:16:50|342.81|339.93|343.58|340.7|343.58|340.7|342.81|339.93|0
1649960220000|2022-04-14 18:17:00|344.03|341.15|344.03|341.15|344.03|341.15|344.03|341.15|0
1649960230000|2022-04-14 18:17:10|344.25|341.37|344.03|341.15|344.25|341.37|344.03|341.15|0
1649960240000|2022-04-14 18:17:20|343.81|340.93|344.03|341.15|344.03|341.15|343.58|340.7|0
1649960250000|2022-04-14 18:17:30|344.25|341.37|344.03|341.15|344.25|341.37|344.03|341.15|0
1649960260000|2022-04-14 18:17:40|343.81|340.93|343.81|340.93|344.03|341.15|343.81|340.93|0
1649960270000|2022-04-14 18:17:50|344.03|341.15|344.47|341.59|344.47|341.59|344.03|341.15|0
1649960280000|2022-04-14 18:18:00|344.25|341.37|344.25|341.37|344.47|341.59|344.25|341.37|0
1649960290000|2022-04-14 18:18:10|344.14|341.26|344.69|341.81|344.92|342.04|344.14|341.26|0
1649960300000|2022-04-14 18:18:20|344.92|342.04|345.14|342.26|345.14|342.26|344.92|342.04|0
1649960310000|2022-04-14 18:18:30|344.92|342.04|344.69|341.81|344.92|342.04|344.69|341.81|0
1649960320000|2022-04-14 18:18:40|344.47|341.59|344.92|342.04|345.14|342.26|344.47|341.59|0
1649960330000|2022-04-14 18:18:50|345.14|342.26|344.92|342.04|345.14|342.26|344.92|342.04|0
1649960340000|2022-04-14 18:19:00|344.69|341.81|345.14|342.26|345.14|342.26|344.69|341.81|0
1649960350000|2022-04-14 18:19:10|344.92|342.04|345.14|342.26|345.14|342.26|344.92|342.04|0
1649960360000|2022-04-14 18:19:20|345.36|342.48|346.47|343.59|346.47|343.59|345.36|342.48|0
1649960380000|2022-04-14 18:19:40|346.25|343.37|346.03|343.15|346.25|343.37|346.03|343.15|0
1649960390000|2022-04-14 18:19:50|345.92|343.04|346.25|343.37|346.25|343.37|345.92|343.04|0
1649960400000|2022-04-14 18:20:00|347.14|344.26|347.81|344.93|347.81|344.93|347.14|344.26|0
1649960410000|2022-04-14 18:20:10|348.92|346.04|346.92|344.04|348.92|346.04|346.92|344.04|0
1649960420000|2022-04-14 18:20:20|347.36|344.48|347.59|344.71|347.81|344.93|347.36|344.48|0
1649960430000|2022-04-14 18:20:30|347.36|344.48|347.59|344.71|347.59|344.71|347.36|344.48|0
1649960440000|2022-04-14 18:20:40|347.36|344.48|347.59|344.71|347.59|344.71|347.14|344.26|0
1649960450000|2022-04-14 18:20:50|347.36|344.48|348.03|345.15|348.25|345.37|347.36|344.48|0
1649960460000|2022-04-14 18:21:00|348.25|345.37|348.25|345.37|348.92|346.04|348.25|345.37|0
1649960470000|2022-04-14 18:21:10|348.48|345.6|347.59|344.71|348.48|345.6|347.59|344.71|0
1649960480000|2022-04-14 18:21:20|347.81|344.93|348.03|345.15|348.03|345.15|347.81|344.93|0
1649960490000|2022-04-14 18:21:30|348.25|345.37|348.03|345.15|348.25|345.37|348.03|345.15|0
1649960500000|2022-04-14 18:21:40|348.25|345.37|348.7|345.82|348.7|345.82|348.25|345.37|0
1649960510000|2022-04-14 18:21:50|348.48|345.6|347.81|344.93|348.48|345.6|347.81|344.93|0
1649960520000|2022-04-14 18:22:00|348.03|345.15|348.25|345.37|348.7|345.82|348.03|345.15|0
1649960530000|2022-04-14 18:22:10|348.48|345.6|348.48|345.6|348.48|345.6|348.48|345.6|0
1649960540000|2022-04-14 18:22:20|348.7|345.82|349.15|346.27|349.15|346.27|348.48|345.6|0
1649960550000|2022-04-14 18:22:30|348.92|346.04|348.92|346.04|348.92|346.04|348.92|346.04|0
1649960560000|2022-04-14 18:22:40|349.15|346.27|349.59|346.71|349.59|346.71|348.92|346.04|0
1649960570000|2022-04-14 18:22:50|349.81|346.93|349.37|346.49|349.81|346.93|349.37|346.49|0
1649960580000|2022-04-14 18:23:00|349.59|346.71|349.15|346.27|349.59|346.71|349.15|346.27|0
1649960590000|2022-04-14 18:23:10|348.92|346.04|349.04|346.16|349.04|346.16|348.82|345.94|0
1649960600000|2022-04-14 18:23:20|349.15|346.27|349.15|346.27|349.15|346.27|349.15|346.27|0
1649960610000|2022-04-14 18:23:30|349.37|346.49|349.26|346.38|349.37|346.49|349.26|346.38|0
1649960620000|2022-04-14 18:23:40|349.37|346.49|349.37|346.49|349.59|346.71|349.37|346.49|0
1649960630000|2022-04-14 18:23:50|349.59|346.71|350.48|347.6|350.48|347.6|349.59|346.71|0
1649960640000|2022-04-14 18:24:00|350.26|347.38|349.59|346.71|350.26|347.38|349.59|346.71|0
1649960650000|2022-04-14 18:24:10|350.04|347.16|349.59|346.71|350.26|347.38|349.59|346.71|0
1649960660000|2022-04-14 18:24:20|349.81|346.93|350.26|347.38|350.48|347.6|349.81|346.93|0
1649960670000|2022-04-14 18:24:30|350.04|347.16|350.48|347.6|350.48|347.6|350.04|347.16|0
1649960680000|2022-04-14 18:24:40|350.26|347.38|350.04|347.16|350.26|347.38|350.04|347.16|0
1649960690000|2022-04-14 18:24:50|350.26|347.38|350.26|347.38|350.26|347.38|350.04|347.16|0
1649960700000|2022-04-14 18:25:00|349.81|346.93|349.81|346.93|349.81|346.93|349.59|346.71|0
1649960710000|2022-04-14 18:25:10|350.04|347.16|350.48|347.6|350.48|347.6|350.04|347.16|0
1649960720000|2022-04-14 18:25:20|350.04|347.16|350.26|347.38|350.26|347.38|350.04|347.16|0
1649960730000|2022-04-14 18:25:30|350.48|347.6|350.26|347.38|350.48|347.6|350.26|347.38|0
1649960740000|2022-04-14 18:25:40|350.71|347.83|350.93|348.05|350.93|348.05|350.71|347.83|0
1649960750000|2022-04-14 18:25:50|350.48|347.6|350.48|347.6|350.71|347.83|350.48|347.6|0
1649960760000|2022-04-14 18:26:00|350.26|347.38|350.48|347.6|350.48|347.6|350.04|347.16|0
1649960770000|2022-04-14 18:26:10|350.38|347.5|350.48|347.6|350.48|347.6|350.26|347.38|0
1649960780000|2022-04-14 18:26:20|350.26|347.38|350.26|347.38|350.26|347.38|350.26|347.38|0
1649960790000|2022-04-14 18:26:30|350.48|347.6|349.59|346.71|350.48|347.6|349.59|346.71|0
1649960800000|2022-04-14 18:26:40|350.04|347.16|350.04|347.16|350.04|347.16|350.04|347.16|0
1649960810000|2022-04-14 18:26:50|350.26|347.38|350.48|347.6|350.48|347.6|350.26|347.38|0
1649960820000|2022-04-14 18:27:00|350.26|347.38|349.81|346.93|350.26|347.38|349.81|346.93|0
1649960830000|2022-04-14 18:27:10|350.04|347.16|350.04|347.16|350.04|347.16|349.81|346.93|0
1649960840000|2022-04-14 18:27:20|349.81|346.93|349.59|346.71|349.81|346.93|349.59|346.71|0
1649960850000|2022-04-14 18:27:30|349.37|346.49|349.59|346.71|349.81|346.93|349.37|346.49|0
1649960860000|2022-04-14 18:27:40|349.37|346.49|349.37|346.49|349.37|346.49|349.37|346.49|0
1649960870000|2022-04-14 18:27:50|349.14|346.26|349.37|346.49|349.37|346.49|349.14|346.26|0
1649960880000|2022-04-14 18:28:00|349.26|346.38|348.92|346.04|349.26|346.38|348.92|346.04|0
1649960890000|2022-04-14 18:28:10|348.7|345.82|348.25|345.37|348.7|345.82|348.25|345.37|0
1649960900000|2022-04-14 18:28:20|347.36|344.48|347.58|344.7|347.58|344.7|347.36|344.48|0
1649960910000|2022-04-14 18:28:30|347.81|344.93|347.58|344.7|347.81|344.93|347.58|344.7|0
1649960920000|2022-04-14 18:28:40|347.36|344.48|346.47|343.59|347.36|344.48|346.47|343.59|0
1649960930000|2022-04-14 18:28:50|346.69|343.81|346.36|343.48|346.69|343.81|346.36|343.48|0
1649960940000|2022-04-14 18:29:00|346.25|343.37|346.47|343.59|346.47|343.59|346.25|343.37|0
1649960950000|2022-04-14 18:29:10|346.25|343.37|346.25|343.37|346.25|343.37|346.02|343.14|0
1649960960000|2022-04-14 18:29:20|345.8|342.92|346.02|343.14|346.25|343.37|345.8|342.92|0
1649960970000|2022-04-14 18:29:30|346.25|343.37|346.69|343.81|346.69|343.81|346.25|343.37|0
1649960990000|2022-04-14 18:29:50|346.81|343.93|347.25|344.37|347.25|344.37|346.81|343.93|0
1649961000000|2022-04-14 18:30:00|346.91|344.03|346.91|344.03|347.14|344.26|346.91|344.03|0
1649961010000|2022-04-14 18:30:10|346.69|343.81|346.02|343.14|346.69|343.81|346.02|343.14|0
1649961020000|2022-04-14 18:30:20|346.25|343.37|345.47|342.59|346.25|343.37|345.47|342.59|0
1649961030000|2022-04-14 18:30:30|345.58|342.7|345.58|342.7|345.58|342.7|345.58|342.7|0
1649961040000|2022-04-14 18:30:40|345.8|342.92|345.36|342.48|345.8|342.92|345.36|342.48|0
1649961050000|2022-04-14 18:30:50|345.58|342.7|345.36|342.48|345.58|342.7|345.36|342.48|0
1649961060000|2022-04-14 18:31:00|345.13|342.25|345.36|342.48|345.36|342.48|345.13|342.25|0
1649961070000|2022-04-14 18:31:10|345.8|342.92|345.58|342.7|345.8|342.92|345.58|342.7|0
1649961080000|2022-04-14 18:31:20|346.25|343.37|345.58|342.7|346.25|343.37|345.58|342.7|0
1649961090000|2022-04-14 18:31:30|345.8|342.92|345.58|342.7|345.8|342.92|345.58|342.7|0
1649961100000|2022-04-14 18:31:40|345.13|342.25|346.14|343.26|346.14|343.26|345.13|342.25|0
1649961110000|2022-04-14 18:31:50|346.02|343.14|346.69|343.81|347.14|344.26|346.02|343.14|0
1649961120000|2022-04-14 18:32:00|346.91|344.03|346.25|343.37|346.91|344.03|346.25|343.37|0
1649961130000|2022-04-14 18:32:10|346.47|343.59|346.25|343.37|346.47|343.59|346.25|343.37|0
1649961140000|2022-04-14 18:32:20|346.47|343.59|346.47|343.59|346.69|343.81|346.47|343.59|0
1649961150000|2022-04-14 18:32:30|346.25|343.37|346.25|343.37|346.47|343.59|346.25|343.37|0
1649961160000|2022-04-14 18:32:40|346.47|343.59|346.36|343.48|346.47|343.59|346.36|343.48|0
1649961170000|2022-04-14 18:32:50|346.47|343.59|346.25|343.37|346.58|343.7|346.25|343.37|0
1649961180000|2022-04-14 18:33:00|346.58|343.7|346.91|344.03|346.91|344.03|346.58|343.7|0
1649961190000|2022-04-14 18:33:10|347.14|344.26|347.8|344.92|347.8|344.92|347.14|344.26|0
1649961200000|2022-04-14 18:33:20|348.03|345.15|348.47|345.59|348.47|345.59|348.03|345.15|0
1649961210000|2022-04-14 18:33:30|348.25|345.37|348.25|345.37|348.25|345.37|348.03|345.15|0
1649961220000|2022-04-14 18:33:40|350.04|347.16|350.71|347.83|350.71|347.83|350.04|347.16|0
1649961230000|2022-04-14 18:33:50|350.48|347.6|350.71|347.83|350.93|348.05|350.48|347.6|0
1649961240000|2022-04-14 18:34:00|351.6|348.72|351.38|348.5|351.6|348.72|351.15|348.27|0
1649961250000|2022-04-14 18:34:10|351.15|348.27|351.27|348.39|351.27|348.39|351.15|348.27|0
1649961260000|2022-04-14 18:34:20|351.15|348.27|350.93|348.05|351.15|348.27|350.93|348.05|0
1649961270000|2022-04-14 18:34:30|350.71|347.83|350.71|347.83|350.71|347.83|350.71|347.83|0
1649961280000|2022-04-14 18:34:40|350.26|347.38|350.04|347.16|350.26|347.38|349.59|346.71|0
1649961290000|2022-04-14 18:34:50|350.26|347.38|350.71|347.83|350.93|348.05|350.26|347.38|0
1649961300000|2022-04-14 18:35:00|350.82|347.94|350.93|348.05|350.93|348.05|350.48|347.6|0
1649961310000|2022-04-14 18:35:10|351.15|348.27|351.38|348.5|351.38|348.5|351.15|348.27|0
1649961320000|2022-04-14 18:35:20|351.6|348.72|351.6|348.72|351.6|348.72|351.49|348.61|0
1649961330000|2022-04-14 18:35:30|351.38|348.5|350.71|347.83|351.38|348.5|350.71|347.83|0
1649961340000|2022-04-14 18:35:40|351.15|348.27|350.71|347.83|351.15|348.27|350.71|347.83|0
1649961350000|2022-04-14 18:35:50|350.93|348.05|351.15|348.27|351.38|348.5|350.93|348.05|0
1649961360000|2022-04-14 18:36:00|350.71|347.83|351.15|348.27|351.15|348.27|350.71|347.83|0
1649961370000|2022-04-14 18:36:10|351.04|348.16|350.93|348.05|351.15|348.27|350.7|347.82|0
1649961380000|2022-04-14 18:36:20|350.82|347.94|350.48|347.6|350.82|347.94|350.37|347.49|0
1649961390000|2022-04-14 18:36:30|350.93|348.05|350.93|348.05|350.93|348.05|350.93|348.05|0
1649961400000|2022-04-14 18:36:40|350.7|347.82|350.48|347.6|350.7|347.82|350.48|347.6|0
1649961410000|2022-04-14 18:36:50|350.26|347.38|350.48|347.6|350.48|347.6|350.26|347.38|0
1649961420000|2022-04-14 18:37:00|350.26|347.38|350.48|347.6|350.48|347.6|349.81|346.93|0
1649961430000|2022-04-14 18:37:10|350.7|347.82|351.15|348.27|351.15|348.27|350.7|347.82|0
1649961440000|2022-04-14 18:37:20|350.93|348.05|350.7|347.82|350.93|348.05|350.7|347.82|0
1649961450000|2022-04-14 18:37:30|350.93|348.05|350.7|347.82|350.93|348.05|350.7|347.82|0
1649961460000|2022-04-14 18:37:40|350.93|348.05|350.48|347.6|350.93|348.05|350.26|347.38|0
1649961470000|2022-04-14 18:37:50|350.37|347.49|351.15|348.27|351.15|348.27|350.37|347.49|0
1649961480000|2022-04-14 18:38:00|350.93|348.05|351.38|348.5|351.38|348.5|350.93|348.05|0
1649961490000|2022-04-14 18:38:10|351.15|348.27|351.37|348.49|351.37|348.49|351.15|348.27|0
1649961500000|2022-04-14 18:38:20|351.27|348.39|351.37|348.49|351.37|348.49|351.27|348.39|0
1649961510000|2022-04-14 18:38:30|351.6|348.72|351.6|348.72|351.6|348.72|351.6|348.72|0
1649961520000|2022-04-14 18:38:40|351.37|348.49|351.27|348.39|351.37|348.49|351.15|348.27|0
1649961530000|2022-04-14 18:38:50|351.15|348.27|351.37|348.49|351.37|348.49|351.15|348.27|0
1649961540000|2022-04-14 18:39:00|351.15|348.27|351.15|348.27|351.37|348.49|351.15|348.27|0
1649961550000|2022-04-14 18:39:10|351.37|348.49|351.37|348.49|351.37|348.49|351.37|348.49|0
1649961560000|2022-04-14 18:39:20|351.15|348.27|351.15|348.27|351.15|348.27|351.15|348.27|0
1649961570000|2022-04-14 18:39:30|351.37|348.49|352.49|349.61|352.72|349.84|351.37|348.49|0
1649961580000|2022-04-14 18:39:40|352.27|349.39|352.05|349.17|352.27|349.39|352.05|349.17|0
1649961590000|2022-04-14 18:39:50|351.6|348.72|351.82|348.94|351.82|348.94|351.6|348.72|0
1649961600000|2022-04-14 18:40:00|352.05|349.17|351.82|348.94|352.05|349.17|351.37|348.49|0
1649961610000|2022-04-14 18:40:10|351.6|348.72|351.37|348.49|351.6|348.72|351.37|348.49|0
1649961620000|2022-04-14 18:40:20|351.15|348.27|350.7|347.82|351.15|348.27|350.7|347.82|0
1649961630000|2022-04-14 18:40:30|351.37|348.49|351.15|348.27|351.37|348.49|351.15|348.27|0
1649961640000|2022-04-14 18:40:40|351.04|348.16|351.37|348.49|351.6|348.72|351.04|348.16|0
1649961650000|2022-04-14 18:40:50|350.7|347.82|350.93|348.05|350.93|348.05|350.7|347.82|0
1649961660000|2022-04-14 18:41:00|350.7|347.82|350.93|348.05|350.93|348.05|350.7|347.82|0
1649961670000|2022-04-14 18:41:10|351.15|348.27|351.15|348.27|351.15|348.27|350.93|348.05|0
1649961680000|2022-04-14 18:41:20|350.93|348.05|351.27|348.39|351.37|348.49|350.93|348.05|0
1649961690000|2022-04-14 18:41:30|351.15|348.27|351.37|348.49|351.6|348.72|351.15|348.27|0
1649961700000|2022-04-14 18:41:40|351.15|348.27|350.93|348.05|351.15|348.27|350.93|348.05|0
1649961710000|2022-04-14 18:41:50|350.7|347.82|350.93|348.05|350.93|348.05|350.7|347.82|0
1649961720000|2022-04-14 18:42:00|351.37|348.49|351.04|348.16|351.37|348.49|350.93|348.05|0
1649961730000|2022-04-14 18:42:10|351.15|348.27|350.48|347.6|351.15|348.27|350.48|347.6|0
1649961740000|2022-04-14 18:42:20|350.7|347.82|350.48|347.6|350.7|347.82|350.48|347.6|0
1649961750000|2022-04-14 18:42:30|350.7|347.82|350.26|347.38|350.7|347.82|350.26|347.38|0
1649961760000|2022-04-14 18:42:40|350.15|347.27|350.48|347.6|350.48|347.6|350.03|347.15|0
1649961770000|2022-04-14 18:42:50|350.7|347.82|350.93|348.05|350.93|348.05|350.7|347.82|0
1649961780000|2022-04-14 18:43:00|351.15|348.27|351.15|348.27|351.37|348.49|351.15|348.27|0
1649961790000|2022-04-14 18:43:10|350.93|348.05|350.7|347.82|351.15|348.27|350.7|347.82|0
1649961800000|2022-04-14 18:43:20|350.6|347.72|350.93|348.05|350.93|348.05|350.6|347.72|0
1649961810000|2022-04-14 18:43:30|350.7|347.82|350.7|347.82|350.7|347.82|350.7|347.82|0
1649961820000|2022-04-14 18:43:40|350.93|348.05|350.7|347.82|350.93|348.05|350.6|347.72|0
1649961830000|2022-04-14 18:43:50|350.93|348.05|350.7|347.82|350.93|348.05|350.7|347.82|0
1649961840000|2022-04-14 18:44:00|350.48|347.6|350.93|348.05|350.93|348.05|350.48|347.6|0
1649961850000|2022-04-14 18:44:10|350.7|347.82|350.7|347.82|350.93|348.05|350.7|347.82|0
1649961860000|2022-04-14 18:44:20|350.6|347.72|350.48|347.6|350.7|347.82|350.48|347.6|0
1649961870000|2022-04-14 18:44:30|350.7|347.82|350.82|347.94|350.82|347.94|350.48|347.6|0
1649961880000|2022-04-14 18:44:40|350.7|347.82|350.7|347.82|350.93|348.05|350.7|347.82|0
1649961890000|2022-04-14 18:44:50|350.48|347.6|350.48|347.6|350.48|347.6|350.48|347.6|0
1649961900000|2022-04-14 18:45:00|350.6|347.72|350.48|347.6|350.7|347.82|350.48|347.6|0
1649961910000|2022-04-14 18:45:10|350.26|347.38|350.03|347.15|350.26|347.38|350.03|347.15|0
1649961920000|2022-04-14 18:45:20|349.59|346.71|349.36|346.48|349.59|346.71|349.36|346.48|0
1649961930000|2022-04-14 18:45:30|349.14|346.26|349.81|346.93|349.81|346.93|349.14|346.26|0
1649961940000|2022-04-14 18:45:40|350.03|347.15|350.48|347.6|350.48|347.6|350.03|347.15|0
1649961950000|2022-04-14 18:45:50|350.03|347.15|350.26|347.38|350.26|347.38|350.03|347.15|0
1649961960000|2022-04-14 18:46:00|351.37|348.49|352.27|349.39|352.27|349.39|351.15|348.27|0
1649961970000|2022-04-14 18:46:10|352.04|349.16|351.82|348.94|352.04|349.16|351.82|348.94|0
1649961980000|2022-04-14 18:46:20|351.6|348.72|351.6|348.72|351.82|348.94|351.37|348.49|0
1649961990000|2022-04-14 18:46:30|351.37|348.49|351.6|348.72|351.6|348.72|351.37|348.49|0
1649962000000|2022-04-14 18:46:40|351.82|348.94|351.6|348.72|351.82|348.94|351.6|348.72|0
1649962010000|2022-04-14 18:46:50|351.37|348.49|350.93|348.05|351.6|348.72|350.93|348.05|0
1649962020000|2022-04-14 18:47:00|351.15|348.27|351.15|348.27|351.37|348.49|350.93|348.05|0
1649962030000|2022-04-14 18:47:10|350.93|348.05|351.27|348.39|351.37|348.49|350.93|348.05|0
1649962040000|2022-04-14 18:47:20|350.82|347.94|350.26|347.38|350.93|348.05|350.26|347.38|0
1649962050000|2022-04-14 18:47:30|350.48|347.6|350.26|347.38|350.48|347.6|350.26|347.38|0
1649962060000|2022-04-14 18:47:40|350.7|347.82|350.7|347.82|350.7|347.82|350.48|347.6|0
1649962070000|2022-04-14 18:47:50|351.15|348.27|350.7|347.82|351.15|348.27|350.7|347.82|0
1649962080000|2022-04-14 18:48:00|350.93|348.05|350.48|347.6|350.93|348.05|350.48|347.6|0
1649962090000|2022-04-14 18:48:10|350.26|347.38|350.82|347.94|350.82|347.94|350.26|347.38|0
1649962100000|2022-04-14 18:48:20|350.7|347.82|350.48|347.6|350.7|347.82|350.48|347.6|0
1649962110000|2022-04-14 18:48:30|350.7|347.82|350.93|348.05|350.93|348.05|350.48|347.6|0
1649962120000|2022-04-14 18:48:40|350.82|347.94|350.48|347.6|350.82|347.94|350.26|347.38|0
1649962130000|2022-04-14 18:48:50|350.7|347.82|350.48|347.6|350.7|347.82|350.48|347.6|0
1649962140000|2022-04-14 18:49:00|350.25|347.37|350.25|347.37|350.48|347.6|350.25|347.37|0
1649962150000|2022-04-14 18:49:10|350.48|347.6|350.7|347.82|350.93|348.05|350.48|347.6|0
1649962160000|2022-04-14 18:49:20|350.93|348.05|350.7|347.82|350.93|348.05|350.7|347.82|0
1649962170000|2022-04-14 18:49:30|350.48|347.6|350.7|347.82|350.7|347.82|350.48|347.6|0
1649962180000|2022-04-14 18:49:40|350.82|347.94|351.26|348.38|351.26|348.38|350.82|347.94|0
1649962190000|2022-04-14 18:49:50|351.04|348.16|350.92|348.04|351.15|348.27|350.92|348.04|0
1649962200000|2022-04-14 18:50:00|350.7|347.82|350.7|347.82|350.7|347.82|350.7|347.82|0
1649962210000|2022-04-14 18:50:10|350.82|347.94|350.25|347.37|350.82|347.94|350.25|347.37|0
1649962220000|2022-04-14 18:50:20|350.7|347.82|350.37|347.49|350.7|347.82|350.37|347.49|0
1649962230000|2022-04-14 18:50:30|350.48|347.6|350.7|347.82|350.7|347.82|350.48|347.6|0
1649962240000|2022-04-14 18:50:40|350.92|348.04|351.04|348.16|351.15|348.27|350.92|348.04|0
1649962250000|2022-04-14 18:50:50|350.92|348.04|350.92|348.04|350.92|348.04|350.7|347.82|0
1649962260000|2022-04-14 18:51:00|350.7|347.82|350.48|347.6|350.7|347.82|350.48|347.6|0
1649962270000|2022-04-14 18:51:10|350.7|347.82|350.7|347.82|350.92|348.04|350.7|347.82|0
1649962280000|2022-04-14 18:51:20|351.15|348.27|351.04|348.16|351.15|348.27|351.04|348.16|0
1649962290000|2022-04-14 18:51:30|350.92|348.04|351.04|348.16|351.04|348.16|350.7|347.82|0
1649962300000|2022-04-14 18:51:40|350.92|348.04|350.7|347.82|350.92|348.04|350.7|347.82|0
1649962310000|2022-04-14 18:51:50|350.82|347.94|351.6|348.72|351.6|348.72|350.82|347.94|0
1649962320000|2022-04-14 18:52:00|351.82|348.94|352.27|349.39|352.27|349.39|351.82|348.94|0
1649962330000|2022-04-14 18:52:10|351.82|348.94|352.94|350.06|352.94|350.06|351.82|348.94|0
1649962340000|2022-04-14 18:52:20|353.16|350.28|353.39|350.51|353.61|350.73|353.16|350.28|0
1649962350000|2022-04-14 18:52:30|353.16|350.28|354.06|351.18|354.06|351.18|353.16|350.28|0
1649962360000|2022-04-14 18:52:40|354.28|351.4|353.83|350.95|354.28|351.4|353.61|350.73|0
1649962370000|2022-04-14 18:52:50|353.39|350.51|353.16|350.28|353.39|350.51|353.16|350.28|0
1649962380000|2022-04-14 18:53:00|353.39|350.51|354.95|352.07|354.95|352.07|353.39|350.51|0
1649962390000|2022-04-14 18:53:10|355.18|352.3|355.18|352.3|355.4|352.52|355.18|352.3|0
1649962400000|2022-04-14 18:53:20|355.4|352.52|355.63|352.75|355.85|352.97|355.4|352.52|0
1649962410000|2022-04-14 18:53:30|355.4|352.52|355.85|352.97|355.85|352.97|355.4|352.52|0
1649962420000|2022-04-14 18:53:40|355.63|352.75|355.74|352.86|355.74|352.86|355.4|352.52|0
1649962430000|2022-04-14 18:53:50|355.63|352.75|355.97|353.09|355.97|353.09|355.63|352.75|0
1649962440000|2022-04-14 18:54:00|355.85|352.97|357.42|354.54|357.42|354.54|355.85|352.97|0
1649962450000|2022-04-14 18:54:10|357.2|354.32|357.42|354.54|357.65|354.77|357.2|354.32|0
1649962460000|2022-04-14 18:54:20|357.65|354.77|357.65|354.77|357.87|354.99|357.54|354.66|0
1649962470000|2022-04-14 18:54:30|357.87|354.99|357.87|354.99|357.87|354.99|357.87|354.99|0
1649962490000|2022-04-14 18:54:50|358.55|355.67|358.1|355.22|358.77|355.89|358.1|355.22|0
1649962500000|2022-04-14 18:55:00|357.87|354.99|358.55|355.67|358.55|355.67|357.87|354.99|0
1649962510000|2022-04-14 18:55:10|358.32|355.44|358.77|355.89|358.77|355.89|358.32|355.44|0
1649962520000|2022-04-14 18:55:20|358.55|355.67|359|356.12|359|356.12|358.55|355.67|0
1649962530000|2022-04-14 18:55:30|358.77|355.89|359.45|356.57|359.45|356.57|358.77|355.89|0
1649962540000|2022-04-14 18:55:40|360.12|357.24|359.67|356.79|360.12|357.24|359.67|356.79|0
1649962550000|2022-04-14 18:55:50|359.9|357.02|359.9|357.02|359.9|357.02|359.67|356.79|0
1649962560000|2022-04-14 18:56:00|359.67|356.79|359.79|356.91|359.9|357.02|359.67|356.79|0
1649962570000|2022-04-14 18:56:10|359.9|357.02|360.12|357.24|360.12|357.24|359.9|357.02|0
1649962580000|2022-04-14 18:56:20|359.67|356.79|359.45|356.57|359.67|356.79|359.22|356.34|0
1649962590000|2022-04-14 18:56:30|359.67|356.79|359.45|356.57|359.67|356.79|359.45|356.57|0
1649962600000|2022-04-14 18:56:40|359.22|356.34|359.45|356.57|359.45|356.57|359.22|356.34|0
1649962610000|2022-04-14 18:56:50|359.67|356.79|359.67|356.79|359.9|357.02|359.67|356.79|0
1649962620000|2022-04-14 18:57:00|359.45|356.57|359.45|356.57|359.67|356.79|359.45|356.57|0
1649962630000|2022-04-14 18:57:10|359.22|356.34|359.45|356.57|359.45|356.57|359.22|356.34|0
1649962640000|2022-04-14 18:57:20|359.67|356.79|359.45|356.57|359.67|356.79|359.45|356.57|0
1649962650000|2022-04-14 18:57:30|360.35|357.47|360.35|357.47|360.35|357.47|360.35|357.47|0
1649962660000|2022-04-14 18:57:40|360.12|357.24|360.12|357.24|360.12|357.24|360.12|357.24|0
1649962670000|2022-04-14 18:57:50|360.35|357.47|360.35|357.47|360.35|357.47|360.35|357.47|0
1649962680000|2022-04-14 18:58:00|360.47|357.59|360.47|357.59|360.47|357.59|360.47|357.59|0
1649962690000|2022-04-14 18:58:10|360.57|357.69|360.57|357.69|361.02|358.14|360.35|357.47|0
1649962700000|2022-04-14 18:58:20|360.8|357.92|360.8|357.92|360.8|357.92|360.8|357.92|0
1649962710000|2022-04-14 18:58:30|360.57|357.69|360.47|357.59|360.57|357.69|360.47|357.59|0
1649962720000|2022-04-14 18:58:40|360.8|357.92|360.8|357.92|360.8|357.92|360.57|357.69|0
1649962730000|2022-04-14 18:58:50|360.57|357.69|360.57|357.69|360.57|357.69|360.57|357.69|0
1649962740000|2022-04-14 18:59:00|360.35|357.47|360.35|357.47|360.35|357.47|360.24|357.36|0
1649962750000|2022-04-14 18:59:10|359.9|357.02|359.9|357.02|359.9|357.02|359.45|356.57|0
1649962760000|2022-04-14 18:59:20|360.12|357.24|360.35|357.47|360.35|357.47|360.12|357.24|0
1649962770000|2022-04-14 18:59:30|360.12|357.24|360.35|357.47|360.35|357.47|360.12|357.24|0
1649962780000|2022-04-14 18:59:40|360.57|357.69|361.02|358.14|361.02|358.14|360.57|357.69|0
1649962790000|2022-04-14 18:59:50|361.25|358.37|361.02|358.14|361.25|358.37|361.02|358.14|0
1649962800000|2022-04-14 19:00:00|361.25|358.37|361.48|358.6|361.48|358.6|361.25|358.37|0
1649962810000|2022-04-14 19:00:10|361.7|358.82|361.93|359.05|361.93|359.05|361.7|358.82|0
1649962820000|2022-04-14 19:00:20|361.7|358.82|361.7|358.82|361.7|358.82|361.48|358.6|0
1649962830000|2022-04-14 19:00:30|361.48|358.6|361.48|358.6|361.7|358.82|361.48|358.6|0
1649962840000|2022-04-14 19:00:40|361.64|358.76|361.87|358.99|361.87|358.99|361.64|358.76|0
1649962850000|2022-04-14 19:00:50|361.64|358.76|362.62|359.74|362.62|359.74|361.42|358.54|0
1649962860000|2022-04-14 19:01:00|362.84|359.96|363.29|360.41|363.51|360.63|362.84|359.96|0
1649962870000|2022-04-14 19:01:10|363.07|360.19|363.29|360.41|363.29|360.41|363.07|360.19|0
1649962880000|2022-04-14 19:01:20|363.51|360.63|363.51|360.63|363.51|360.63|363.51|360.63|0
1649962890000|2022-04-14 19:01:30|363.74|360.86|363.51|360.63|363.74|360.86|363.51|360.63|0
1649962900000|2022-04-14 19:01:40|363.29|360.41|363.29|360.41|363.29|360.41|363.07|360.19|0
1649962910000|2022-04-14 19:01:50|363.07|360.19|363.07|360.19|363.07|360.19|363.07|360.19|0
1649962920000|2022-04-14 19:02:00|363.18|360.3|363.07|360.19|363.18|360.3|363.07|360.19|0
1649962930000|2022-04-14 19:02:10|362.84|359.96|362.62|359.74|362.84|359.96|362.62|359.74|0
1649962940000|2022-04-14 19:02:20|362.84|359.96|362.17|359.29|363.07|360.19|362.17|359.29|0
1649962950000|2022-04-14 19:02:30|362.39|359.51|361.95|359.07|362.39|359.51|361.72|358.84|0
1649962960000|2022-04-14 19:02:40|361.72|358.84|360.83|357.95|361.72|358.84|360.83|357.95|0
1649962970000|2022-04-14 19:02:50|361.05|358.17|360.5|357.62|361.05|358.17|360.5|357.62|0
1649962980000|2022-04-14 19:03:00|360.6|357.72|359.93|357.05|360.6|357.72|359.93|357.05|0
1649962990000|2022-04-14 19:03:10|359.71|356.83|359.71|356.83|359.93|357.05|359.71|356.83|0
1649963000000|2022-04-14 19:03:20|359.48|356.6|359.93|357.05|359.93|357.05|359.26|356.38|0
1649963010000|2022-04-14 19:03:30|359.71|356.83|359.26|356.38|359.71|356.83|359.26|356.38|0
1649963020000|2022-04-14 19:03:40|359.04|356.16|359.71|356.83|359.71|356.83|359.04|356.16|0
1649963030000|2022-04-14 19:03:50|360.6|357.72|360.6|357.72|360.6|357.72|360.38|357.5|0
1649963040000|2022-04-14 19:04:00|360.83|357.95|360.6|357.72|360.83|357.95|360.38|357.5|0
1649963050000|2022-04-14 19:04:10|360.38|357.5|360.16|357.28|360.38|357.5|360.16|357.28|0
1649963060000|2022-04-14 19:04:20|360.38|357.5|360.6|357.72|360.6|357.72|360.38|357.5|0
1649963070000|2022-04-14 19:04:30|360.83|357.95|361.05|358.17|361.05|358.17|360.6|357.72|0
1649963080000|2022-04-14 19:04:40|360.83|357.95|360.83|357.95|360.83|357.95|360.83|357.95|0
1649963090000|2022-04-14 19:04:50|360.72|357.84|360.83|357.95|360.83|357.95|360.72|357.84|0
1649963100000|2022-04-14 19:05:00|360.6|357.72|361.05|358.17|361.05|358.17|360.6|357.72|0
1649963110000|2022-04-14 19:05:10|360.6|357.72|361.05|358.17|361.05|358.17|360.6|357.72|0
1649963120000|2022-04-14 19:05:20|360.94|358.06|360.6|357.72|360.94|358.06|360.38|357.5|0
1649963130000|2022-04-14 19:05:30|361.05|358.17|361.17|358.29|361.17|358.29|360.83|357.95|0
1649963140000|2022-04-14 19:05:40|361.05|358.17|360.6|357.72|361.05|358.17|360.6|357.72|0
1649963150000|2022-04-14 19:05:50|360.83|357.95|360.6|357.72|360.83|357.95|360.6|357.72|0
1649963160000|2022-04-14 19:06:00|360.72|357.84|360.6|357.72|360.83|357.95|360.6|357.72|0
1649963170000|2022-04-14 19:06:10|360.15|357.27|359.93|357.05|360.15|357.27|359.93|357.05|0
1649963180000|2022-04-14 19:06:20|360.15|357.27|360.15|357.27|360.15|357.27|359.93|357.05|0
1649963190000|2022-04-14 19:06:30|359.93|357.05|360.38|357.5|360.38|357.5|359.48|356.6|0
1649963200000|2022-04-14 19:06:40|360.27|357.39|360.15|357.27|360.38|357.5|360.15|357.27|0
1649963210000|2022-04-14 19:06:50|360.38|357.5|360.38|357.5|360.38|357.5|360.38|357.5|0
1649963220000|2022-04-14 19:07:00|360.6|357.72|360.27|357.39|360.6|357.72|360.27|357.39|0
1649963230000|2022-04-14 19:07:10|360.38|357.5|360.83|357.95|360.83|357.95|360.38|357.5|0
1649963240000|2022-04-14 19:07:20|361.05|358.17|361.94|359.06|361.94|359.06|361.05|358.17|0
1649963250000|2022-04-14 19:07:30|361.72|358.84|362.39|359.51|362.39|359.51|361.72|358.84|0
1649963260000|2022-04-14 19:07:40|361.72|358.84|361.05|358.17|361.94|359.06|361.05|358.17|0
1649963270000|2022-04-14 19:07:50|361.27|358.39|361.94|359.06|361.94|359.06|361.27|358.39|0
1649963280000|2022-04-14 19:08:00|361.5|358.62|361.72|358.84|361.72|358.84|361.5|358.62|0
1649963290000|2022-04-14 19:08:10|361.94|359.06|362.62|359.74|362.84|359.96|361.94|359.06|0
1649963300000|2022-04-14 19:08:20|362.84|359.96|363.29|360.41|363.29|360.41|362.84|359.96|0
1649963310000|2022-04-14 19:08:30|363.51|360.63|363.06|360.18|363.51|360.63|363.06|360.18|0
1649963320000|2022-04-14 19:08:40|363.29|360.41|362.96|360.08|363.29|360.41|362.96|360.08|0
1649963330000|2022-04-14 19:08:50|362.84|359.96|362.62|359.74|362.84|359.96|362.62|359.74|0
1649963340000|2022-04-14 19:09:00|362.84|359.96|363.06|360.18|363.06|360.18|362.84|359.96|0
1649963350000|2022-04-14 19:09:10|363.29|360.41|363.29|360.41|363.29|360.41|362.84|359.96|0
1649963360000|2022-04-14 19:09:20|363.06|360.18|363.29|360.41|363.29|360.41|363.06|360.18|0
1649963370000|2022-04-14 19:09:30|363.51|360.63|363.29|360.41|363.51|360.63|363.29|360.41|0
1649963380000|2022-04-14 19:09:40|363.51|360.63|364.63|361.75|364.63|361.75|363.51|360.63|0
1649963390000|2022-04-14 19:09:50|365.53|362.65|365.53|362.65|365.53|362.65|365.42|362.54|0
1649963400000|2022-04-14 19:10:00|365.08|362.2|364.41|361.53|365.08|362.2|364.41|361.53|0
1649963410000|2022-04-14 19:10:10|365.08|362.2|365.98|363.1|365.98|363.1|365.08|362.2|0
1649963420000|2022-04-14 19:10:20|365.53|362.65|365.76|362.88|365.98|363.1|365.53|362.65|0
1649963430000|2022-04-14 19:10:30|365.53|362.65|365.31|362.43|365.98|363.1|365.31|362.43|0
1649963440000|2022-04-14 19:10:40|365.08|362.2|365.31|362.43|365.31|362.43|365.08|362.2|0
1649963450000|2022-04-14 19:10:50|365.53|362.65|365.53|362.65|365.53|362.65|365.31|362.43|0
1649963460000|2022-04-14 19:11:00|366.21|363.33|365.76|362.88|366.43|363.55|365.76|362.88|0
1649963470000|2022-04-14 19:11:10|365.08|362.2|365.76|362.88|365.76|362.88|365.08|362.2|0
1649963480000|2022-04-14 19:11:20|365.53|362.65|364.86|361.98|365.53|362.65|364.86|361.98|0
1649963490000|2022-04-14 19:11:30|364.63|361.75|364.41|361.53|364.86|361.98|364.41|361.53|0
1649963500000|2022-04-14 19:11:40|363.96|361.08|364.18|361.3|364.18|361.3|363.74|360.86|0
1649963510000|2022-04-14 19:11:50|364.41|361.53|365.08|362.2|365.08|362.2|364.41|361.53|0
1649963520000|2022-04-14 19:12:00|365.31|362.43|364.18|361.3|365.31|362.43|364.18|361.3|0
1649963530000|2022-04-14 19:12:10|364.63|361.75|363.74|360.86|364.63|361.75|363.74|360.86|0
1649963540000|2022-04-14 19:12:20|363.96|361.08|364.08|361.2|364.41|361.53|363.96|361.08|0
1649963550000|2022-04-14 19:12:30|363.96|361.08|363.51|360.63|363.96|361.08|363.51|360.63|0
1649963560000|2022-04-14 19:12:40|363.74|360.86|364.63|361.75|364.63|361.75|363.74|360.86|0
1649963570000|2022-04-14 19:12:50|364.86|361.98|364.75|361.87|365.08|362.2|364.75|361.87|0
1649963580000|2022-04-14 19:13:00|365.08|362.2|365.31|362.43|365.31|362.43|364.86|361.98|0
1649963590000|2022-04-14 19:13:10|365.08|362.2|365.08|362.2|365.08|362.2|365.08|362.2|0
1649963600000|2022-04-14 19:13:20|365.31|362.43|364.63|361.75|365.31|362.43|364.63|361.75|0
1649963610000|2022-04-14 19:13:30|364.86|361.98|364.86|361.98|364.86|361.98|364.86|361.98|0
1649963620000|2022-04-14 19:13:40|365.08|362.2|365.08|362.2|365.08|362.2|364.63|361.75|0
1649963630000|2022-04-14 19:13:50|364.86|361.98|364.63|361.75|364.86|361.98|364.63|361.75|0
1649963640000|2022-04-14 19:14:00|364.18|361.3|364.41|361.53|364.63|361.75|364.18|361.3|0
1649963650000|2022-04-14 19:14:10|364.18|361.3|363.51|360.63|364.18|361.3|363.51|360.63|0
1649963660000|2022-04-14 19:14:20|363.74|360.86|363.96|361.08|363.96|361.08|363.74|360.86|0
1649963670000|2022-04-14 19:14:30|363.74|360.86|363.74|360.86|363.96|361.08|363.74|360.86|0
1649963680000|2022-04-14 19:14:40|363.96|361.08|363.51|360.63|363.96|361.08|363.51|360.63|0
1649963690000|2022-04-14 19:14:50|363.74|360.86|363.74|360.86|363.96|361.08|363.51|360.63|0
1649963700000|2022-04-14 19:15:00|363.29|360.41|363.06|360.18|363.29|360.41|363.06|360.18|0
1649963710000|2022-04-14 19:15:10|362.84|359.96|362.84|359.96|363.06|360.18|362.61|359.73|0
1649963720000|2022-04-14 19:15:20|362.61|359.73|362.61|359.73|362.61|359.73|362.17|359.29|0
1649963730000|2022-04-14 19:15:30|362.17|359.29|361.72|358.84|362.39|359.51|361.72|358.84|0
1649963740000|2022-04-14 19:15:40|361.49|358.61|361.94|359.06|362.17|359.29|361.49|358.61|0
1649963750000|2022-04-14 19:15:50|361.72|358.84|361.49|358.61|361.72|358.84|361.49|358.61|0
1649963760000|2022-04-14 19:16:00|361.94|359.06|361.49|358.61|362.39|359.51|361.49|358.61|0
1649963770000|2022-04-14 19:16:10|361.27|358.39|360.82|357.94|361.27|358.39|360.6|357.72|0
1649963780000|2022-04-14 19:16:20|359.93|357.05|359.48|356.6|359.93|357.05|359.48|356.6|0
1649963790000|2022-04-14 19:16:30|359.26|356.38|358.14|355.26|359.26|356.38|358.14|355.26|0
1649963800000|2022-04-14 19:16:40|357.03|354.15|357.47|354.59|357.47|354.59|357.03|354.15|0
1649963810000|2022-04-14 19:16:50|357.69|354.81|357.25|354.37|357.69|354.81|357.25|354.37|0
1649963820000|2022-04-14 19:17:00|357.03|354.15|357.47|354.59|357.69|354.81|357.03|354.15|0
1649963830000|2022-04-14 19:17:10|357.69|354.81|357.92|355.04|357.92|355.04|357.69|354.81|0
1649963840000|2022-04-14 19:17:20|358.14|355.26|359.26|356.38|359.26|356.38|358.14|355.26|0
1649963850000|2022-04-14 19:17:30|359.03|356.15|358.81|355.93|359.03|356.15|358.59|355.71|0
1649963860000|2022-04-14 19:17:40|359.26|356.38|359.03|356.15|359.7|356.82|359.03|356.15|0
1649963870000|2022-04-14 19:17:50|359.48|356.6|359.7|356.82|359.7|356.82|359.48|356.6|0
1649963880000|2022-04-14 19:18:00|359.26|356.38|359.48|356.6|359.93|357.05|359.26|356.38|0
1649963890000|2022-04-14 19:18:10|359.7|356.82|359.7|356.82|359.7|356.82|359.48|356.6|0
1649963900000|2022-04-14 19:18:20|359.48|356.6|360.15|357.27|360.15|357.27|359.48|356.6|0
1649963910000|2022-04-14 19:18:30|359.93|357.05|359.93|357.05|359.93|357.05|359.7|356.82|0
1649963920000|2022-04-14 19:18:40|359.48|356.6|359.48|356.6|359.48|356.6|359.37|356.49|0
1649963930000|2022-04-14 19:18:50|359.7|356.82|359.93|357.05|359.93|357.05|359.7|356.82|0
1649963940000|2022-04-14 19:19:00|360.15|357.27|360.37|357.49|360.37|357.49|360.15|357.27|0
1649963950000|2022-04-14 19:19:10|359.93|357.05|359.03|356.15|360.15|357.27|359.03|356.15|0
1649963960000|2022-04-14 19:19:20|358.59|355.71|359.26|356.38|359.26|356.38|358.59|355.71|0
1649963980000|2022-04-14 19:19:40|358.93|356.05|358.14|355.26|358.93|356.05|358.14|355.26|0
1649963990000|2022-04-14 19:19:50|357.92|355.04|357.69|354.81|357.92|355.04|357.47|354.59|0
1649964000000|2022-04-14 19:20:00|357.92|355.04|357.47|354.59|357.92|355.04|357.25|354.37|0
1649964010000|2022-04-14 19:20:10|356.8|353.92|357.47|354.59|357.47|354.59|356.8|353.92|0
1649964020000|2022-04-14 19:20:20|358.14|355.26|357.69|354.81|358.14|355.26|357.69|354.81|0
1649964030000|2022-04-14 19:20:30|356.8|353.92|357.47|354.59|357.69|354.81|356.8|353.92|0
1649964040000|2022-04-14 19:20:40|357.02|354.14|357.25|354.37|357.25|354.37|357.02|354.14|0
1649964050000|2022-04-14 19:20:50|357.02|354.14|357.47|354.59|357.47|354.59|357.02|354.14|0
1649964060000|2022-04-14 19:21:00|357.92|355.04|358.81|355.93|359.26|356.38|357.92|355.04|0
1649964070000|2022-04-14 19:21:10|359.03|356.15|359.03|356.15|359.26|356.38|359.03|356.15|0
1649964080000|2022-04-14 19:21:20|358.59|355.71|357.69|354.81|358.59|355.71|357.69|354.81|0
1649964090000|2022-04-14 19:21:30|357.59|354.71|358.36|355.48|358.36|355.48|357.59|354.71|0
1649964100000|2022-04-14 19:21:40|358.59|355.71|358.59|355.71|358.81|355.93|358.36|355.48|0
1649964110000|2022-04-14 19:21:50|358.81|355.93|358.59|355.71|358.81|355.93|358.59|355.71|0
1649964120000|2022-04-14 19:22:00|358.14|355.26|358.14|355.26|358.59|355.71|358.14|355.26|0
1649964130000|2022-04-14 19:22:10|358.36|355.48|358.36|355.48|358.36|355.48|358.36|355.48|0
1649964140000|2022-04-14 19:22:20|358.14|355.26|358.59|355.71|358.59|355.71|358.14|355.26|0
1649964150000|2022-04-14 19:22:30|358.36|355.48|358.14|355.26|358.36|355.48|358.03|355.15|0
1649964160000|2022-04-14 19:22:40|357.69|354.81|358.36|355.48|358.36|355.48|357.69|354.81|0
1649964170000|2022-04-14 19:22:50|358.14|355.26|358.03|355.15|358.14|355.26|357.92|355.04|0
1649964180000|2022-04-14 19:23:00|358.14|355.26|358.03|355.15|358.14|355.26|358.03|355.15|0
1649964190000|2022-04-14 19:23:10|358.14|355.26|359.26|356.38|359.26|356.38|358.14|355.26|0
1649964200000|2022-04-14 19:23:20|359.48|356.6|359.7|356.82|359.7|356.82|359.48|356.6|0
1649964210000|2022-04-14 19:23:30|359.48|356.6|359.48|356.6|359.48|356.6|359.15|356.27|0
1649964220000|2022-04-14 19:23:40|359.26|356.38|359.93|357.05|359.93|357.05|359.26|356.38|0
1649964230000|2022-04-14 19:23:50|359.48|356.6|359.03|356.15|359.48|356.6|359.03|356.15|0
1649964240000|2022-04-14 19:24:00|359.26|356.38|358.81|355.93|359.26|356.38|358.81|355.93|0
1649964250000|2022-04-14 19:24:10|359.03|356.15|359.26|356.38|359.48|356.6|359.03|356.15|0
1649964260000|2022-04-14 19:24:20|359.48|356.6|359.7|356.82|359.7|356.82|359.48|356.6|0
1649964270000|2022-04-14 19:24:30|359.93|357.05|360.37|357.49|360.6|357.72|359.93|357.05|0
1649964280000|2022-04-14 19:24:40|360.6|357.72|360.82|357.94|360.82|357.94|360.37|357.49|0
1649964290000|2022-04-14 19:24:50|360.15|357.27|359.93|357.05|360.15|357.27|359.48|356.6|0
1649964300000|2022-04-14 19:25:00|359.7|356.82|360.6|357.72|360.6|357.72|359.7|356.82|0
1649964310000|2022-04-14 19:25:10|360.37|357.49|360.6|357.72|360.6|357.72|360.37|357.49|0
1649964320000|2022-04-14 19:25:20|360.82|357.94|360.6|357.72|361.04|358.16|360.6|357.72|0
1649964330000|2022-04-14 19:25:30|361.94|359.06|362.61|359.73|362.61|359.73|361.94|359.06|0
1649964340000|2022-04-14 19:25:40|362.39|359.51|361.72|358.84|362.39|359.51|361.72|358.84|0
1649964350000|2022-04-14 19:25:50|361.94|359.06|362.16|359.28|362.39|359.51|361.94|359.06|0
1649964360000|2022-04-14 19:26:00|362.39|359.51|362.16|359.28|362.39|359.51|361.94|359.06|0
1649964370000|2022-04-14 19:26:10|362.28|359.4|361.49|358.61|362.28|359.4|361.49|358.61|0
1649964380000|2022-04-14 19:26:20|361.72|358.84|361.72|358.84|362.16|359.28|361.61|358.73|0
1649964400000|2022-04-14 19:26:40|361.94|359.06|362.16|359.28|362.28|359.4|361.94|359.06|0
1649964410000|2022-04-14 19:26:50|362.39|359.51|362.84|359.96|362.84|359.96|362.39|359.51|0
1649964420000|2022-04-14 19:27:00|363.28|360.4|363.06|360.18|363.51|360.63|363.06|360.18|0
1649964430000|2022-04-14 19:27:10|363.28|360.4|363.73|360.85|363.73|360.85|363.06|360.18|0
1649964440000|2022-04-14 19:27:20|363.51|360.63|363.96|361.08|363.96|361.08|363.51|360.63|0
1649964450000|2022-04-14 19:27:30|364.18|361.3|363.96|361.08|364.18|361.3|363.96|361.08|0
1649964460000|2022-04-14 19:27:40|363.73|360.85|363.28|360.4|363.96|361.08|363.28|360.4|0
1649964470000|2022-04-14 19:27:50|363.06|360.18|363.28|360.4|363.28|360.4|363.06|360.18|0
1649964480000|2022-04-14 19:28:00|363.96|361.08|363.51|360.63|363.96|361.08|363.51|360.63|0
1649964490000|2022-04-14 19:28:10|363.28|360.4|363.06|360.18|363.28|360.4|363.06|360.18|0
1649964500000|2022-04-14 19:28:20|363.28|360.4|363.06|360.18|363.28|360.4|363.06|360.18|0
1649964510000|2022-04-14 19:28:30|362.84|359.96|361.27|358.39|363.06|360.18|361.27|358.39|0
1649964520000|2022-04-14 19:28:40|361.71|358.83|361.61|358.73|361.71|358.83|361.49|358.61|0
1649964530000|2022-04-14 19:28:50|361.49|358.61|361.49|358.61|361.49|358.61|361.27|358.39|0
1649964540000|2022-04-14 19:29:00|361.71|358.83|362.39|359.51|362.39|359.51|361.49|358.61|0
1649964550000|2022-04-14 19:29:10|362.83|359.95|362.61|359.73|362.83|359.95|362.61|359.73|0
1649964560000|2022-04-14 19:29:20|362.73|359.85|362.61|359.73|362.73|359.85|362.16|359.28|0
1649964570000|2022-04-14 19:29:30|363.06|360.18|362.83|359.95|363.06|360.18|362.83|359.95|0
1649964580000|2022-04-14 19:29:40|362.73|359.85|362.83|359.95|363.06|360.18|362.73|359.85|0
1649964590000|2022-04-14 19:29:50|363.06|360.18|363.51|360.63|363.51|360.63|363.06|360.18|0
1649964600000|2022-04-14 19:30:00|363.06|360.18|363.73|360.85|363.73|360.85|363.06|360.18|0
1649964610000|2022-04-14 19:30:10|364.4|361.52|363.06|360.18|364.4|361.52|363.06|360.18|0
1649964620000|2022-04-14 19:30:20|363.28|360.4|364.63|361.75|364.63|361.75|363.28|360.4|0
1649964630000|2022-04-14 19:30:30|364.4|361.52|364.63|361.75|364.63|361.75|364.18|361.3|0
1649964640000|2022-04-14 19:30:40|364.18|361.3|365.08|362.2|365.08|362.2|364.18|361.3|0
1649964650000|2022-04-14 19:30:50|364.63|361.75|364.63|361.75|364.63|361.75|364.63|361.75|0
1649964660000|2022-04-14 19:31:00|364.85|361.97|364.63|361.75|364.85|361.97|364.4|361.52|0
1649964670000|2022-04-14 19:31:10|364.4|361.52|365.08|362.2|365.08|362.2|364.18|361.3|0
1649964680000|2022-04-14 19:31:20|364.63|361.75|364.63|361.75|364.85|361.97|364.63|361.75|0
1649964690000|2022-04-14 19:31:30|365.3|362.42|364.18|361.3|365.3|362.42|364.18|361.3|0
1649964700000|2022-04-14 19:31:40|363.96|361.08|364.18|361.3|364.18|361.3|363.96|361.08|0
1649964710000|2022-04-14 19:31:50|363.96|361.08|364.4|361.52|364.4|361.52|363.96|361.08|0
1649964720000|2022-04-14 19:32:00|364.75|361.87|365.53|362.65|365.53|362.65|364.75|361.87|0
1649964730000|2022-04-14 19:32:10|365.98|363.1|365.98|363.1|365.98|363.1|365.75|362.87|0
1649964740000|2022-04-14 19:32:20|366.2|363.32|365.98|363.1|366.2|363.32|365.3|362.42|0
1649964750000|2022-04-14 19:32:30|365.75|362.87|365.98|363.1|365.98|363.1|365.75|362.87|0
1649964760000|2022-04-14 19:32:40|366.2|363.32|365.98|363.1|366.2|363.32|365.98|363.1|0
1649964770000|2022-04-14 19:32:50|366.2|363.32|366.2|363.32|366.2|363.32|366.2|363.32|0
1649964780000|2022-04-14 19:33:00|365.75|362.87|365.75|362.87|365.75|362.87|365.53|362.65|0
1649964790000|2022-04-14 19:33:10|366.43|363.55|366.65|363.77|366.65|363.77|366.2|363.32|0
1649964800000|2022-04-14 19:33:20|366.87|363.99|366.65|363.77|366.87|363.99|366.65|363.77|0
1649964810000|2022-04-14 19:33:30|367.1|364.22|366.65|363.77|367.1|364.22|366.65|363.77|0
1649964820000|2022-04-14 19:33:40|366.87|363.99|366.65|363.77|366.87|363.99|366.65|363.77|0
1649964830000|2022-04-14 19:33:50|366.77|363.89|366.87|363.99|366.87|363.99|366.65|363.77|0
1649964840000|2022-04-14 19:34:00|367.1|364.22|366.65|363.77|367.1|364.22|366.65|363.77|0
1649964850000|2022-04-14 19:34:10|366.43|363.55|366.43|363.55|366.43|363.55|366.43|363.55|0
1649964860000|2022-04-14 19:34:20|366.2|363.32|366.2|363.32|366.2|363.32|365.98|363.1|0
1649964870000|2022-04-14 19:34:30|366.77|363.89|366.65|363.77|366.77|363.89|366.65|363.77|0
1649964880000|2022-04-14 19:34:40|367.1|364.22|367.77|364.89|368|365.12|367.1|364.22|0
1649964890000|2022-04-14 19:34:50|367.55|364.67|367.77|364.89|367.77|364.89|367.32|364.44|0
1649964900000|2022-04-14 19:35:00|367.55|364.67|368|365.12|368|365.12|367.55|364.67|0
1649964910000|2022-04-14 19:35:10|367.77|364.89|367.32|364.44|367.77|364.89|367.32|364.44|0
1649964920000|2022-04-14 19:35:20|366.87|363.99|367.32|364.44|367.32|364.44|366.65|363.77|0
1649964930000|2022-04-14 19:35:30|366.87|363.99|366.77|363.89|367.1|364.22|366.77|363.89|0
1649964940000|2022-04-14 19:35:40|366.65|363.77|367.1|364.22|367.1|364.22|366.42|363.54|0
1649964950000|2022-04-14 19:35:50|366.87|363.99|366.42|363.54|366.87|363.99|366.42|363.54|0
1649964960000|2022-04-14 19:36:00|366.2|363.32|367.1|364.22|367.32|364.44|366.2|363.32|0
1649964970000|2022-04-14 19:36:10|366.87|363.99|366.65|363.77|367.1|364.22|366.65|363.77|0
1649964980000|2022-04-14 19:36:20|366.42|363.54|366.2|363.32|366.42|363.54|366.2|363.32|0
1649964990000|2022-04-14 19:36:30|366.87|363.99|367.55|364.67|367.77|364.89|366.87|363.99|0
1649965000000|2022-04-14 19:36:40|367.32|364.44|367.32|364.44|367.32|364.44|367.1|364.22|0
1649965010000|2022-04-14 19:36:50|367.55|364.67|367.32|364.44|367.55|364.67|367.32|364.44|0
1649965020000|2022-04-14 19:37:00|367.1|364.22|367.32|364.44|367.32|364.44|366.87|363.99|0
1649965030000|2022-04-14 19:37:10|367.77|364.89|368|365.12|368.45|365.57|367.77|364.89|0
1649965040000|2022-04-14 19:37:20|367.1|364.22|366.2|363.32|367.1|364.22|366.2|363.32|0
1649965050000|2022-04-14 19:37:30|366.65|363.77|365.97|363.09|366.65|363.77|365.97|363.09|0
1649965060000|2022-04-14 19:37:40|365.75|362.87|365.75|362.87|365.75|362.87|365.53|362.65|0
1649965070000|2022-04-14 19:37:50|366.42|363.54|366.42|363.54|366.42|363.54|366.42|363.54|0
1649965080000|2022-04-14 19:38:00|367.1|364.22|367.55|364.67|367.55|364.67|367.1|364.22|0
1649965090000|2022-04-14 19:38:10|367.77|364.89|368.57|365.69|368.57|365.69|367.77|364.89|0
1649965100000|2022-04-14 19:38:20|368.22|365.34|368.45|365.57|368.45|365.57|368.22|365.34|0
1649965110000|2022-04-14 19:38:30|368.67|365.79|368|365.12|368.67|365.79|368|365.12|0
1649965120000|2022-04-14 19:38:40|367.77|364.89|368.22|365.34|368.22|365.34|367.77|364.89|0
1649965130000|2022-04-14 19:38:50|368.34|365.46|368|365.12|368.67|365.79|368|365.12|0
1649965140000|2022-04-14 19:39:00|367.77|364.89|368.45|365.57|368.45|365.57|367.77|364.89|0
1649965150000|2022-04-14 19:39:10|368|365.12|367.55|364.67|368|365.12|367.55|364.67|0
1649965160000|2022-04-14 19:39:20|368.22|365.34|368.45|365.57|368.57|365.69|368.22|365.34|0
1649965170000|2022-04-14 19:39:30|368.22|365.34|368.67|365.79|368.67|365.79|368.22|365.34|0
1649965180000|2022-04-14 19:39:40|368.45|365.57|368.22|365.34|368.67|365.79|368.22|365.34|0
1649965190000|2022-04-14 19:39:50|368.45|365.57|368.9|366.02|368.9|366.02|368.45|365.57|0
1649965200000|2022-04-14 19:40:00|368.45|365.57|369.12|366.24|369.12|366.24|368.45|365.57|0
1649965210000|2022-04-14 19:40:10|368.67|365.79|369.24|366.36|369.24|366.36|368.67|365.79|0
1649965220000|2022-04-14 19:40:20|369.12|366.24|369.12|366.24|369.35|366.47|369.12|366.24|0
1649965230000|2022-04-14 19:40:30|368.9|366.02|368.45|365.57|368.9|366.02|368.45|365.57|0
1649965240000|2022-04-14 19:40:40|368.22|365.34|368.9|366.02|368.9|366.02|368.22|365.34|0
1649965250000|2022-04-14 19:40:50|369.12|366.24|369.35|366.47|369.35|366.47|369.12|366.24|0
1649965260000|2022-04-14 19:41:00|368.9|366.02|368.22|365.34|368.9|366.02|368.22|365.34|0
1649965270000|2022-04-14 19:41:10|368|365.12|367.32|364.44|368|365.12|367.1|364.22|0
1649965280000|2022-04-14 19:41:20|368|365.12|368.22|365.34|368.22|365.34|368|365.12|0
1649965290000|2022-04-14 19:41:30|368.45|365.57|368.57|365.69|368.67|365.79|368.45|365.57|0
1649965300000|2022-04-14 19:41:40|368|365.12|368.45|365.57|368.45|365.57|368|365.12|0
1649965310000|2022-04-14 19:41:50|368.22|365.34|368|365.12|368.22|365.34|367.77|364.89|0
1649965320000|2022-04-14 19:42:00|367.77|364.89|367.1|364.22|367.77|364.89|366.87|363.99|0
1649965330000|2022-04-14 19:42:10|366.87|363.99|366.87|363.99|366.87|363.99|366.87|363.99|0
1649965340000|2022-04-14 19:42:20|367.1|364.22|366.65|363.77|367.1|364.22|366.65|363.77|0
1649965350000|2022-04-14 19:42:30|365.75|362.87|365.87|362.99|365.97|363.09|365.52|362.64|0
1649965360000|2022-04-14 19:42:40|366.65|363.77|366.42|363.54|366.65|363.77|366.2|363.32|0
1649965370000|2022-04-14 19:42:50|366.2|363.32|365.52|362.64|366.2|363.32|365.52|362.64|0
1649965380000|2022-04-14 19:43:00|364.85|361.97|365.52|362.64|365.52|362.64|364.63|361.75|0
1649965390000|2022-04-14 19:43:10|365.75|362.87|365.75|362.87|365.75|362.87|365.52|362.64|0
1649965400000|2022-04-14 19:43:20|365.52|362.64|365.3|362.42|365.52|362.64|365.3|362.42|0
1649965410000|2022-04-14 19:43:30|365.52|362.64|365.3|362.42|365.52|362.64|365.07|362.19|0
1649965420000|2022-04-14 19:43:40|365.07|362.19|365.19|362.31|365.19|362.31|365.07|362.19|0
1649965430000|2022-04-14 19:43:50|365.07|362.19|365.3|362.42|365.3|362.42|365.07|362.19|0
1649965440000|2022-04-14 19:44:00|365.52|362.64|364.63|361.75|365.52|362.64|364.63|361.75|0
1649965450000|2022-04-14 19:44:10|364.52|361.64|364.63|361.75|364.63|361.75|364.18|361.3|0
1649965460000|2022-04-14 19:44:20|364.85|361.97|364.74|361.86|365.3|362.42|364.74|361.86|0
1649965470000|2022-04-14 19:44:30|364.4|361.52|364.4|361.52|364.63|361.75|364.4|361.52|0
1649965480000|2022-04-14 19:44:40|364.18|361.3|364.18|361.3|364.18|361.3|363.95|361.07|0
1649965490000|2022-04-14 19:44:50|363.95|361.07|363.95|361.07|363.95|361.07|363.73|360.85|0
1649965500000|2022-04-14 19:45:00|363.5|360.62|364.18|361.3|364.18|361.3|363.28|360.4|0
1649965510000|2022-04-14 19:45:10|363.95|361.07|365.3|362.42|365.3|362.42|363.95|361.07|0
1649965520000|2022-04-14 19:45:20|365.07|362.19|365.3|362.42|365.3|362.42|365.07|362.19|0
1649965530000|2022-04-14 19:45:30|364.85|361.97|363.95|361.07|365.3|362.42|363.95|361.07|0
1649965540000|2022-04-14 19:45:40|364.4|361.52|365.86|362.98|365.86|362.98|364.4|361.52|0
1649965550000|2022-04-14 19:45:50|365.97|363.09|365.97|363.09|365.97|363.09|365.75|362.87|0
1649965560000|2022-04-14 19:46:00|366.2|363.32|367.1|364.22|367.1|364.22|366.2|363.32|0
1649965570000|2022-04-14 19:46:10|367.32|364.44|367.55|364.67|368.22|365.34|367.32|364.44|0
1649965580000|2022-04-14 19:46:20|367.77|364.89|367.1|364.22|367.77|364.89|367.1|364.22|0
1649965590000|2022-04-14 19:46:30|367.32|364.44|366.42|363.54|367.77|364.89|366.42|363.54|0
1649965600000|2022-04-14 19:46:40|366.2|363.32|366.42|363.54|366.65|363.77|366.2|363.32|0
1649965610000|2022-04-14 19:46:50|365.97|363.09|366.65|363.77|366.87|363.99|365.97|363.09|0
1649965620000|2022-04-14 19:47:00|366.42|363.54|367.55|364.67|367.55|364.67|366.42|363.54|0
1649965630000|2022-04-14 19:47:10|367.77|364.89|367.77|364.89|367.77|364.89|367.55|364.67|0
1649965640000|2022-04-14 19:47:20|368|365.12|366.87|363.99|368|365.12|366.87|363.99|0
1649965650000|2022-04-14 19:47:30|367.32|364.44|367.55|364.67|367.55|364.67|367.32|364.44|0
1649965660000|2022-04-14 19:47:40|367.77|364.89|368.22|365.34|368.22|365.34|367.77|364.89|0
1649965670000|2022-04-14 19:47:50|368|365.12|366.87|363.99|368|365.12|366.87|363.99|0
1649965680000|2022-04-14 19:48:00|366.31|363.43|366.42|363.54|367.1|364.22|366.2|363.32|0
1649965690000|2022-04-14 19:48:10|367.1|364.22|366.65|363.77|367.1|364.22|366.65|363.77|0
1649965700000|2022-04-14 19:48:20|366.87|363.99|366.2|363.32|366.87|363.99|365.97|363.09|0
1649965710000|2022-04-14 19:48:30|365.97|363.09|366.2|363.32|366.2|363.32|365.75|362.87|0
1649965720000|2022-04-14 19:48:40|366.65|363.77|366.65|363.77|366.65|363.77|366.42|363.54|0
1649965730000|2022-04-14 19:48:50|366.42|363.54|366.76|363.88|366.87|363.99|366.42|363.54|0
1649965740000|2022-04-14 19:49:00|367.1|364.22|367.32|364.44|367.32|364.44|366.87|363.99|0
1649965750000|2022-04-14 19:49:10|367.1|364.22|367.66|364.78|367.66|364.78|367.1|364.22|0
1649965760000|2022-04-14 19:49:20|367.77|364.89|367.55|364.67|367.77|364.89|367.1|364.22|0
1649965770000|2022-04-14 19:49:30|367.77|364.89|367.32|364.44|367.77|364.89|367.32|364.44|0
1649965780000|2022-04-14 19:49:40|367.77|364.89|367.32|364.44|367.77|364.89|367.32|364.44|0
1649965790000|2022-04-14 19:49:50|367.55|364.67|366.87|363.99|367.55|364.67|366.87|363.99|0
1649965800000|2022-04-14 19:50:00|368.67|365.79|369.35|366.47|369.35|366.47|368.67|365.79|0
1649965810000|2022-04-14 19:50:10|370.47|367.59|370.47|367.59|371.15|368.27|370.47|367.59|0
1649965820000|2022-04-14 19:50:20|371.15|368.27|371.38|368.5|371.38|368.5|370.93|368.05|0
1649965830000|2022-04-14 19:50:30|371.15|368.27|371.83|368.95|371.83|368.95|371.15|368.27|0
1649965840000|2022-04-14 19:50:40|371.6|368.72|371.15|368.27|371.6|368.72|371.15|368.27|0
1649965850000|2022-04-14 19:50:50|371.38|368.5|371.15|368.27|371.38|368.5|370.25|367.37|0
1649965860000|2022-04-14 19:51:00|371.83|368.95|371.38|368.5|371.83|368.95|371.38|368.5|0
1649965870000|2022-04-14 19:51:10|371.83|368.95|372.51|369.63|372.51|369.63|371.83|368.95|0
1649965880000|2022-04-14 19:51:20|372.28|369.4|372.51|369.63|372.51|369.63|372.28|369.4|0
1649965890000|2022-04-14 19:51:30|372.73|369.85|372.73|369.85|372.73|369.85|372.28|369.4|0
1649965900000|2022-04-14 19:51:40|373.18|370.3|373.18|370.3|373.18|370.3|372.73|369.85|0
1649965910000|2022-04-14 19:51:50|372.73|369.85|371.15|368.27|372.73|369.85|371.15|368.27|0
1649965920000|2022-04-14 19:52:00|371.83|368.95|369.8|366.92|371.83|368.95|369.8|366.92|0
1649965930000|2022-04-14 19:52:10|370.25|367.37|370.25|367.37|370.47|367.59|370.02|367.14|0
1649965940000|2022-04-14 19:52:20|371.15|368.27|371.04|368.16|371.15|368.27|370.93|368.05|0
1649965950000|2022-04-14 19:52:30|371.38|368.5|371.15|368.27|371.38|368.5|371.15|368.27|0
1649965960000|2022-04-14 19:52:40|370.93|368.05|370.02|367.14|370.93|368.05|369.57|366.69|0
1649965970000|2022-04-14 19:52:50|369.57|366.69|370.7|367.82|370.7|367.82|369.57|366.69|0
1649965980000|2022-04-14 19:53:00|371.6|368.72|372.28|369.4|372.28|369.4|371.6|368.72|0
1649965990000|2022-04-14 19:53:10|372.05|369.17|372.62|369.74|372.62|369.74|372.05|369.17|0
1649966000000|2022-04-14 19:53:20|372.51|369.63|373.18|370.3|373.18|370.3|372.51|369.63|0
1649966010000|2022-04-14 19:53:30|372.73|369.85|372.28|369.4|373.18|370.3|372.28|369.4|0
1649966020000|2022-04-14 19:53:40|372.05|369.17|372.51|369.63|372.51|369.63|371.83|368.95|0
1649966030000|2022-04-14 19:53:50|372.05|369.17|372.51|369.63|372.51|369.63|372.05|369.17|0
1649966040000|2022-04-14 19:54:00|372.96|370.08|372.96|370.08|372.96|370.08|372.73|369.85|0
1649966050000|2022-04-14 19:54:10|373.18|370.3|372.51|369.63|373.18|370.3|372.51|369.63|0
1649966060000|2022-04-14 19:54:20|372.28|369.4|372.05|369.17|372.28|369.4|371.83|368.95|0
1649966070000|2022-04-14 19:54:30|371.83|368.95|371.15|368.27|371.83|368.95|371.15|368.27|0
1649966080000|2022-04-14 19:54:40|371.6|368.72|372.28|369.4|372.28|369.4|371.6|368.72|0
1649966090000|2022-04-14 19:54:50|372.51|369.63|371.38|368.5|372.51|369.63|371.38|368.5|0
1649966100000|2022-04-14 19:55:00|370.47|367.59|370.47|367.59|370.47|367.59|369.35|366.47|0
1649966110000|2022-04-14 19:55:10|370.92|368.04|371.15|368.27|371.49|368.61|370.92|368.04|0
1649966120000|2022-04-14 19:55:20|371.6|368.72|371.83|368.95|372.28|369.4|371.6|368.72|0
1649966130000|2022-04-14 19:55:30|371.6|368.72|372.05|369.17|372.28|369.4|371.6|368.72|0
1649966140000|2022-04-14 19:55:40|372.73|369.85|372.73|369.85|372.96|370.08|372.73|369.85|0
1649966150000|2022-04-14 19:55:50|372.96|370.08|372.28|369.4|372.96|370.08|372.28|369.4|0
1649966160000|2022-04-14 19:56:00|372.17|369.29|372.73|369.85|372.73|369.85|372.05|369.17|0
1649966170000|2022-04-14 19:56:10|372.5|369.62|372.96|370.08|372.96|370.08|372.5|369.62|0
1649966180000|2022-04-14 19:56:20|373.18|370.3|372.96|370.08|373.41|370.53|372.96|370.08|0
1649966190000|2022-04-14 19:56:30|372.5|369.62|373.41|370.53|373.41|370.53|372.5|369.62|0
1649966200000|2022-04-14 19:56:40|373.18|370.3|373.18|370.3|373.18|370.3|372.96|370.08|0
1649966210000|2022-04-14 19:56:50|372.5|369.62|373.18|370.3|373.18|370.3|372.5|369.62|0
1649966220000|2022-04-14 19:57:00|372.96|370.08|373.41|370.53|373.41|370.53|372.96|370.08|0
1649966230000|2022-04-14 19:57:10|373.18|370.3|373.18|370.3|373.18|370.3|372.96|370.08|0
1649966240000|2022-04-14 19:57:20|372.96|370.08|373.41|370.53|373.41|370.53|372.96|370.08|0
1649966250000|2022-04-14 19:57:30|373.18|370.3|373.18|370.3|373.18|370.3|373.18|370.3|0
1649966260000|2022-04-14 19:57:40|373.41|370.53|374.77|371.89|374.77|371.89|373.41|370.53|0
1649966270000|2022-04-14 19:57:50|374.54|371.66|374.66|371.78|374.66|371.78|374.54|371.66|0
1649966280000|2022-04-14 19:58:00|375.22|372.34|374.77|371.89|375.45|372.57|374.77|371.89|0
1649966290000|2022-04-14 19:58:10|374.99|372.11|375.44|372.56|375.44|372.56|374.99|372.11|0
1649966300000|2022-04-14 19:58:20|375.67|372.79|374.54|371.66|375.67|372.79|374.54|371.66|0
1649966310000|2022-04-14 19:58:30|375.22|372.34|374.99|372.11|375.22|372.34|374.99|372.11|0
1649966320000|2022-04-14 19:58:40|374.77|371.89|374.99|372.11|374.99|372.11|374.31|371.43|0
1649966330000|2022-04-14 19:58:50|375.11|372.23|374.99|372.11|375.22|372.34|374.99|372.11|0
1649966340000|2022-04-14 19:59:00|375.67|372.79|376.24|373.36|376.35|373.47|375.67|372.79|0
1649966350000|2022-04-14 19:59:10|376.47|373.59|376.35|373.47|376.47|373.59|376.12|373.24|0
1649966360000|2022-04-14 19:59:20|376.8|373.92|376.8|373.92|376.8|373.92|376.58|373.7|0
1649966370000|2022-04-14 19:59:30|375.9|373.02|374.54|371.66|375.9|373.02|374.54|371.66|0
1649966380000|2022-04-14 19:59:40|374.31|371.43|374.99|372.11|374.99|372.11|374.31|371.43|0
1649966390000|2022-04-14 19:59:50|375.9|373.02|374.99|372.11|376.35|373.47|374.99|372.11|0
1649966400000|2022-04-14 20:00:00|375.22|372.34|376.8|373.92|376.8|373.92|375.22|372.34|0
1649966410000|2022-04-14 20:00:10|376.58|373.7|375.67|372.79|376.58|373.7|375.44|372.56|0
1649966420000|2022-04-14 20:00:20|375.22|372.34|375.44|372.56|375.44|372.56|375.22|372.34|0
1649966430000|2022-04-14 20:00:30|375.22|372.34|373.86|370.98|375.22|372.34|373.86|370.98|0
1649966440000|2022-04-14 20:00:40|374.31|371.43|374.77|371.89|374.77|371.89|374.31|371.43|0
1649966450000|2022-04-14 20:00:50|374.99|372.11|375.67|372.79|375.67|372.79|374.99|372.11|0
1649966460000|2022-04-14 20:01:00|376.02|373.14|375.9|373.02|376.12|373.24|375.9|373.02|0
1649966470000|2022-04-14 20:01:10|376.35|373.47|376.35|373.47|376.35|373.47|376.35|373.47|0
1649966480000|2022-04-14 20:01:20|376.58|373.7|376.35|373.47|376.58|373.7|376.35|373.47|0
1649966490000|2022-04-14 20:01:30|376.58|373.7|376.58|373.7|376.58|373.7|376.58|373.7|0
1649966500000|2022-04-14 20:01:40|376.35|373.47|376.58|373.7|376.58|373.7|376.35|373.47|0
1649966510000|2022-04-14 20:01:50|376.35|373.47|376.35|373.47|376.35|373.47|376.35|373.47|0
1649966520000|2022-04-14 20:02:00|376.58|373.7|376.58|373.7|376.58|373.7|376.58|373.7|0
1649966530000|2022-04-14 20:02:10|376.8|373.92|376.8|373.92|376.8|373.92|376.8|373.92|0
1649966540000|2022-04-14 20:02:20|376.58|373.7|376.8|373.92|376.8|373.92|376.58|373.7|0
1649966550000|2022-04-14 20:02:30|376.92|374.04|377.03|374.15|377.03|374.15|376.92|374.04|0
1649966560000|2022-04-14 20:02:40|377.26|374.38|376.8|373.92|377.26|374.38|376.8|373.92|0
1649966570000|2022-04-14 20:02:50|377.03|374.15|377.03|374.15|377.03|374.15|377.03|374.15|0
1649966580000|2022-04-14 20:03:00|377.26|374.38|376.8|373.92|377.26|374.38|376.8|373.92|0
1649966590000|2022-04-14 20:03:10|376.58|373.7|376.8|373.92|376.8|373.92|376.58|373.7|0
1649966600000|2022-04-14 20:03:20|377.03|374.15|377.26|374.38|377.26|374.38|377.03|374.15|0
1649966620000|2022-04-14 20:03:40|377.03|374.15|377.03|374.15|377.03|374.15|377.03|374.15|0
1649966630000|2022-04-14 20:03:50|376.8|373.92|377.03|374.15|377.03|374.15|376.8|373.92|0
1649966640000|2022-04-14 20:04:00|376.8|373.92|376.8|373.92|376.8|373.92|376.8|373.92|0
1649966650000|2022-04-14 20:04:10|376.58|373.7|376.35|373.47|376.58|373.7|376.35|373.47|0
1649966660000|2022-04-14 20:04:20|376.12|373.24|376.12|373.24|376.35|373.47|376.12|373.24|0
1649966670000|2022-04-14 20:04:30|376.58|373.7|376.58|373.7|376.8|373.92|376.58|373.7|0
1649966680000|2022-04-14 20:04:40|377.03|374.15|377.26|374.38|377.26|374.38|377.03|374.15|0
1649966690000|2022-04-14 20:04:50|377.03|374.15|377.03|374.15|377.03|374.15|377.03|374.15|0
1649966700000|2022-04-14 20:05:00|376.8|373.92|377.03|374.15|377.03|374.15|376.8|373.92|0
1649966710000|2022-04-14 20:05:10|377.26|374.38|377.26|374.38|377.26|374.38|377.26|374.38|0
1649966720000|2022-04-14 20:05:20|377.03|374.15|377.26|374.38|377.26|374.38|377.03|374.15|0
1649966730000|2022-04-14 20:05:30|377.03|374.15|377.26|374.38|377.26|374.38|377.03|374.15|0
1649966750000|2022-04-14 20:05:50|377.15|374.27|377.26|374.38|377.26|374.38|377.15|374.27|0
1649966780000|2022-04-14 20:06:20|377.03|374.15|377.26|374.38|377.26|374.38|377.03|374.15|0
1649966790000|2022-04-14 20:06:30|377.03|374.15|376.8|373.92|377.03|374.15|376.8|373.92|0
1649966800000|2022-04-14 20:06:40|376.58|373.7|376.58|373.7|376.58|373.7|376.58|373.7|0
1649966810000|2022-04-14 20:06:50|376.35|373.47|376.8|373.92|376.8|373.92|376.35|373.47|0
1649966820000|2022-04-14 20:07:00|377.03|374.15|376.8|373.92|377.03|374.15|376.8|373.92|0
1649966830000|2022-04-14 20:07:10|376.58|373.7|376.12|373.24|376.58|373.7|376.12|373.24|0
1649966840000|2022-04-14 20:07:20|376.58|373.7|376.58|373.7|376.58|373.7|376.58|373.7|0
1649966850000|2022-04-14 20:07:30|376.35|373.47|376.35|373.47|376.35|373.47|376.12|373.24|0
1649966860000|2022-04-14 20:07:40|376.58|373.7|376.8|373.92|376.8|373.92|376.58|373.7|0
1649966870000|2022-04-14 20:07:50|376.58|373.7|376.58|373.7|376.58|373.7|376.35|373.47|0
1649966880000|2022-04-14 20:08:00|376.8|373.92|376.8|373.92|376.8|373.92|376.8|373.92|0
1649966910000|2022-04-14 20:08:30|377.03|374.15|376.92|374.04|377.03|374.15|376.92|374.04|0
1649966920000|2022-04-14 20:08:40|377.03|374.15|377.26|374.38|377.26|374.38|377.03|374.15|0
1649966930000|2022-04-14 20:08:50|377.03|374.15|377.03|374.15|377.03|374.15|377.03|374.15|0
1649966940000|2022-04-14 20:09:00|377.26|374.38|377.03|374.15|377.26|374.38|377.03|374.15|0
1649966960000|2022-04-14 20:09:20|377.26|374.38|377.26|374.38|377.26|374.38|377.26|374.38|0
1649966980000|2022-04-14 20:09:40|377.03|374.15|376.8|373.92|377.03|374.15|376.8|373.92|0
1649967000000|2022-04-14 20:10:00|377.03|374.15|377.03|374.15|377.03|374.15|377.03|374.15|0
1649967010000|2022-04-14 20:10:10|377.26|374.38|377.26|374.38|377.26|374.38|377.26|374.38|0
1649967020000|2022-04-14 20:10:20|377.03|374.15|376.92|374.04|377.03|374.15|376.8|373.92|0
1649967030000|2022-04-14 20:10:30|376.8|373.92|377.03|374.15|377.03|374.15|376.8|373.92|0
1649967050000|2022-04-14 20:10:50|376.8|373.92|376.8|373.92|376.8|373.92|376.8|373.92|0
1649967120000|2022-04-14 20:12:00|377.03|374.15|376.8|373.92|377.03|374.15|376.8|373.92|0
1649967130000|2022-04-14 20:12:10|377.03|374.15|377.03|374.15|377.03|374.15|377.03|374.15|0
1649967150000|2022-04-14 20:12:30|376.8|373.92|376.8|373.92|376.8|373.92|376.8|373.92|0
1649967170000|2022-04-14 20:12:50|376.57|373.69|376.8|373.92|377.03|374.15|376.57|373.69|0
1649967180000|2022-04-14 20:13:00|377.03|374.15|377.03|374.15|377.03|374.15|377.03|374.15|0
1649967190000|2022-04-14 20:13:10|376.8|373.92|376.8|373.92|376.8|373.92|376.8|373.92|0
1649967210000|2022-04-14 20:13:30|377.03|374.15|377.03|374.15|377.03|374.15|377.03|374.15|0
1649967240000|2022-04-14 20:14:00|377.25|374.37|377.25|374.37|377.25|374.37|377.03|374.15|0
1650265500000|2022-04-18 07:05:00|397.62|394.74|397.62|394.74|397.62|394.74|397.62|394.74|0
1650265510000|2022-04-18 07:05:10|397.84|394.96|398.07|395.19|398.07|395.19|397.84|394.96|0
1650265520000|2022-04-18 07:05:20|397.84|394.96|397.74|394.86|397.84|394.96|397.74|394.86|0
1650265530000|2022-04-18 07:05:30|397.62|394.74|397.74|394.86|397.74|394.86|397.62|394.74|0
1650265550000|2022-04-18 07:05:50|397.84|394.96|397.84|394.96|397.84|394.96|397.84|394.96|0
1650265570000|2022-04-18 07:06:10|397.62|394.74|397.62|394.74|397.62|394.74|397.62|394.74|0
1650265600000|2022-04-18 07:06:40|397.84|394.96|397.84|394.96|397.84|394.96|397.84|394.96|0
1650265630000|2022-04-18 07:07:10|398.07|395.19|398.07|395.19|398.07|395.19|398.07|395.19|0
1650265690000|2022-04-18 07:08:10|397.84|394.96|397.62|394.74|397.84|394.96|397.62|394.74|0
1650265700000|2022-04-18 07:08:20|397.39|394.51|397.62|394.74|397.62|394.74|397.39|394.51|0
1650265730000|2022-04-18 07:08:50|397.84|394.96|397.84|394.96|397.84|394.96|397.84|394.96|0
1650265770000|2022-04-18 07:09:30|397.62|394.74|397.84|394.96|397.84|394.96|397.62|394.74|0
1650265780000|2022-04-18 07:09:40|397.73|394.85|397.84|394.96|397.84|394.96|397.73|394.85|0
1650265790000|2022-04-18 07:09:50|398.07|395.19|398.07|395.19|398.07|395.19|398.07|395.19|0
1650265800000|2022-04-18 07:10:00|397.84|394.96|397.84|394.96|397.84|394.96|397.84|394.96|0
1650265830000|2022-04-18 07:10:30|398.07|395.19|398.07|395.19|398.07|395.19|398.07|395.19|0
1650265910000|2022-04-18 07:11:50|397.84|394.96|398.07|395.19|398.07|395.19|397.84|394.96|0
1650265920000|2022-04-18 07:12:00|397.84|394.96|397.84|394.96|397.84|394.96|397.84|394.96|0
1650265930000|2022-04-18 07:12:10|397.62|394.74|397.62|394.74|397.62|394.74|397.62|394.74|0
1650265950000|2022-04-18 07:12:30|397.39|394.51|397.39|394.51|397.39|394.51|397.39|394.51|0
1650265960000|2022-04-18 07:12:40|397.28|394.4|397.16|394.28|397.28|394.4|397.16|394.28|0
1650265970000|2022-04-18 07:12:50|396.94|394.06|396.71|393.83|396.94|394.06|396.71|393.83|0
1650266000000|2022-04-18 07:13:20|396.94|394.06|397.16|394.28|397.16|394.28|396.94|394.06|0
1650266060000|2022-04-18 07:14:20|397.39|394.51|397.39|394.51|397.39|394.51|397.39|394.51|0
1650266100000|2022-04-18 07:15:00|397.62|394.74|397.84|394.96|397.84|394.96|397.62|394.74|0
1650266110000|2022-04-18 07:15:10|398.07|395.19|397.84|394.96|398.07|395.19|397.84|394.96|0
1650266130000|2022-04-18 07:15:30|397.62|394.74|397.62|394.74|397.62|394.74|397.62|394.74|0
1650266180000|2022-04-18 07:16:20|397.51|394.63|397.51|394.63|397.51|394.63|397.51|394.63|0
1650266190000|2022-04-18 07:16:30|397.39|394.51|397.39|394.51|397.39|394.51|397.39|394.51|0
1650266200000|2022-04-18 07:16:40|397.28|394.4|397.28|394.4|397.28|394.4|397.28|394.4|0
1650266210000|2022-04-18 07:16:50|397.16|394.28|397.39|394.51|397.39|394.51|397.16|394.28|0
1650266220000|2022-04-18 07:17:00|397.51|394.63|397.39|394.51|397.51|394.63|397.39|394.51|0
1650266230000|2022-04-18 07:17:10|397.51|394.63|397.51|394.63|397.51|394.63|397.51|394.63|0
1650266240000|2022-04-18 07:17:20|397.39|394.51|397.39|394.51|397.39|394.51|397.39|394.51|0
1650266280000|2022-04-18 07:18:00|397.51|394.63|397.51|394.63|397.51|394.63|397.51|394.63|0
1650266290000|2022-04-18 07:18:10|397.39|394.51|397.39|394.51|397.39|394.51|397.39|394.51|0
1650266310000|2022-04-18 07:18:30|397.28|394.4|397.28|394.4|397.28|394.4|397.28|394.4|0
1650266320000|2022-04-18 07:18:40|397.16|394.28|397.39|394.51|397.39|394.51|397.16|394.28|0
1650266350000|2022-04-18 07:19:10|397.51|394.63|397.51|394.63|397.51|394.63|397.51|394.63|0
1650266360000|2022-04-18 07:19:20|397.61|394.73|397.61|394.73|397.61|394.73|397.61|394.73|0
1650266370000|2022-04-18 07:19:30|397.73|394.85|397.73|394.85|397.73|394.85|397.61|394.73|0
1650266380000|2022-04-18 07:19:40|397.51|394.63|397.61|394.73|397.61|394.73|397.51|394.63|0
1650266390000|2022-04-18 07:19:50|397.51|394.63|397.61|394.73|397.61|394.73|397.51|394.63|0
1650266420000|2022-04-18 07:20:20|397.73|394.85|397.61|394.73|397.73|394.85|397.61|394.73|0
1650266440000|2022-04-18 07:20:40|397.73|394.85|397.84|394.96|397.84|394.96|397.73|394.85|0
1650266460000|2022-04-18 07:21:00|397.61|394.73|397.84|394.96|397.84|394.96|397.61|394.73|0
1650266470000|2022-04-18 07:21:10|397.96|395.08|397.96|395.08|398.07|395.19|397.96|395.08|0
1650266480000|2022-04-18 07:21:20|398.07|395.19|398.07|395.19|398.07|395.19|398.07|395.19|0
1650266500000|2022-04-18 07:21:40|398.18|395.3|398.18|395.3|398.18|395.3|398.18|395.3|0
1650266510000|2022-04-18 07:21:50|398.29|395.41|398.07|395.19|398.29|395.41|398.07|395.19|0
1650266520000|2022-04-18 07:22:00|397.96|395.08|397.96|395.08|397.96|395.08|397.96|395.08|0
1650266540000|2022-04-18 07:22:20|397.84|394.96|397.61|394.73|397.84|394.96|397.61|394.73|0
1650266560000|2022-04-18 07:22:40|397.84|394.96|397.84|394.96|397.84|394.96|397.84|394.96|0
1650266600000|2022-04-18 07:23:20|397.61|394.73|397.61|394.73|397.61|394.73|397.61|394.73|0
1650266610000|2022-04-18 07:23:30|397.39|394.51|397.39|394.51|397.39|394.51|397.39|394.51|0
1650266620000|2022-04-18 07:23:40|397.28|394.4|397.16|394.28|397.28|394.4|397.16|394.28|0
1650266630000|2022-04-18 07:23:50|397.05|394.17|397.05|394.17|397.05|394.17|397.05|394.17|0
1650266640000|2022-04-18 07:24:00|397.16|394.28|397.16|394.28|397.16|394.28|397.16|394.28|0
1650266660000|2022-04-18 07:24:20|396.93|394.05|396.93|394.05|396.93|394.05|396.93|394.05|0
1650266690000|2022-04-18 07:24:50|397.05|394.17|397.05|394.17|397.05|394.17|397.05|394.17|0
1650266700000|2022-04-18 07:25:00|396.93|394.05|396.93|394.05|396.93|394.05|396.93|394.05|0
1650266710000|2022-04-18 07:25:10|396.83|393.95|396.71|393.83|396.83|393.95|396.71|393.83|0
1650266720000|2022-04-18 07:25:20|396.6|393.72|396.48|393.6|396.6|393.72|396.48|393.6|0
1650266730000|2022-04-18 07:25:30|396.26|393.38|396.03|393.15|396.26|393.38|396.03|393.15|0
1650266740000|2022-04-18 07:25:40|396.26|393.38|395.8|392.92|396.26|393.38|395.8|392.92|0
1650266750000|2022-04-18 07:25:50|395.69|392.81|395.8|392.92|395.8|392.92|395.69|392.81|0
1650266760000|2022-04-18 07:26:00|396.03|393.15|396.03|393.15|396.03|393.15|396.03|393.15|0
1650266770000|2022-04-18 07:26:10|396.26|393.38|396.26|393.38|396.26|393.38|396.26|393.38|0
1650266780000|2022-04-18 07:26:20|396.48|393.6|396.48|393.6|396.48|393.6|396.48|393.6|0
1650266790000|2022-04-18 07:26:30|396.6|393.72|396.93|394.05|396.93|394.05|396.6|393.72|0
1650266820000|2022-04-18 07:27:00|396.71|393.83|396.71|393.83|396.83|393.95|396.71|393.83|0
1650266830000|2022-04-18 07:27:10|396.83|393.95|396.83|393.95|396.83|393.95|396.83|393.95|0
1650266840000|2022-04-18 07:27:20|396.71|393.83|396.71|393.83|396.71|393.83|396.71|393.83|0
1650266870000|2022-04-18 07:27:50|396.48|393.6|396.6|393.72|396.6|393.72|396.48|393.6|0
1650266880000|2022-04-18 07:28:00|396.71|393.83|396.6|393.72|396.71|393.83|396.6|393.72|0
1650266890000|2022-04-18 07:28:10|396.71|393.83|396.71|393.83|396.71|393.83|396.71|393.83|0
1650266900000|2022-04-18 07:28:20|396.93|394.05|396.82|393.94|396.93|394.05|396.82|393.94|0
1650266910000|2022-04-18 07:28:30|396.93|394.05|396.82|393.94|396.93|394.05|396.82|393.94|0
1650266930000|2022-04-18 07:28:50|396.93|394.05|396.93|394.05|396.93|394.05|396.93|394.05|0
1650266950000|2022-04-18 07:29:10|396.82|393.94|396.82|393.94|396.82|393.94|396.82|393.94|0
1650266960000|2022-04-18 07:29:20|396.93|394.05|396.93|394.05|396.93|394.05|396.93|394.05|0
1650266970000|2022-04-18 07:29:30|396.82|393.94|396.82|393.94|396.82|393.94|396.82|393.94|0
1650266980000|2022-04-18 07:29:40|396.93|394.05|396.93|394.05|396.93|394.05|396.93|394.05|0
1650266990000|2022-04-18 07:29:50|397.05|394.17|397.16|394.28|397.16|394.28|397.05|394.17|0
1650267000000|2022-04-18 07:30:00|397.28|394.4|397.61|394.73|397.61|394.73|397.28|394.4|0
1650267020000|2022-04-18 07:30:20|397.73|394.85|397.73|394.85|397.73|394.85|397.73|394.85|0
1650267030000|2022-04-18 07:30:30|397.61|394.73|397.61|394.73|397.61|394.73|397.61|394.73|0
1650267050000|2022-04-18 07:30:50|397.73|394.85|397.73|394.85|397.73|394.85|397.73|394.85|0
1650267060000|2022-04-18 07:31:00|397.61|394.73|397.61|394.73|397.61|394.73|397.61|394.73|0
1650267070000|2022-04-18 07:31:10|397.39|394.51|397.39|394.51|397.39|394.51|397.28|394.4|0
1650267080000|2022-04-18 07:31:20|397.5|394.62|397.84|394.96|397.84|394.96|397.5|394.62|0
1650267090000|2022-04-18 07:31:30|398.06|395.18|398.06|395.18|398.06|395.18|398.06|395.18|0
1650267100000|2022-04-18 07:31:40|397.96|395.08|397.96|395.08|397.96|395.08|397.96|395.08|0
1650267110000|2022-04-18 07:31:50|397.84|394.96|398.06|395.18|398.06|395.18|397.84|394.96|0
1650267120000|2022-04-18 07:32:00|397.84|394.96|397.73|394.85|397.84|394.96|397.5|394.62|0
1650267130000|2022-04-18 07:32:10|397.61|394.73|397.61|394.73|397.61|394.73|397.61|394.73|0
1650267150000|2022-04-18 07:32:30|397.73|394.85|397.73|394.85|397.73|394.85|397.73|394.85|0
1650267160000|2022-04-18 07:32:40|397.61|394.73|397.61|394.73|397.61|394.73|397.61|394.73|0
1650267170000|2022-04-18 07:32:50|397.73|394.85|397.84|394.96|397.84|394.96|397.61|394.73|0
1650267180000|2022-04-18 07:33:00|398.06|395.18|398.06|395.18|398.06|395.18|398.06|395.18|0
1650267190000|2022-04-18 07:33:10|398.29|395.41|398.29|395.41|398.29|395.41|398.29|395.41|0
1650267220000|2022-04-18 07:33:40|397.84|394.96|397.96|395.08|397.96|395.08|397.84|394.96|0
1650267230000|2022-04-18 07:33:50|397.84|394.96|397.84|394.96|397.84|394.96|397.84|394.96|0
1650267240000|2022-04-18 07:34:00|397.5|394.62|397.28|394.4|397.5|394.62|397.28|394.4|0
1650267250000|2022-04-18 07:34:10|397.16|394.28|397.16|394.28|397.16|394.28|397.16|394.28|0
1650267260000|2022-04-18 07:34:20|397.38|394.5|397.38|394.5|397.38|394.5|397.38|394.5|0
1650267280000|2022-04-18 07:34:40|397.16|394.28|397.16|394.28|397.16|394.28|397.16|394.28|0
1650267300000|2022-04-18 07:35:00|396.71|393.83|396.48|393.6|396.71|393.83|396.48|393.6|0
1650267310000|2022-04-18 07:35:10|396.71|393.83|396.48|393.6|396.71|393.83|396.48|393.6|0
1650267330000|2022-04-18 07:35:30|396.71|393.83|396.71|393.83|396.71|393.83|396.71|393.83|0
1650267340000|2022-04-18 07:35:40|396.93|394.05|396.93|394.05|396.93|394.05|396.93|394.05|0
1650267370000|2022-04-18 07:36:10|397.16|394.28|397.16|394.28|397.16|394.28|397.16|394.28|0
1650267390000|2022-04-18 07:36:30|397.28|394.4|397.38|394.5|397.38|394.5|397.28|394.4|0
1650267400000|2022-04-18 07:36:40|397.28|394.4|397.38|394.5|397.38|394.5|397.28|394.4|0
1650267410000|2022-04-18 07:36:50|397.28|394.4|397.28|394.4|397.38|394.5|397.16|394.28|0
1650267420000|2022-04-18 07:37:00|397.16|394.28|397.38|394.5|397.38|394.5|397.16|394.28|0
1650267430000|2022-04-18 07:37:10|397.61|394.73|398.06|395.18|398.06|395.18|397.61|394.73|0
1650267470000|2022-04-18 07:37:50|397.84|394.96|398.41|395.53|398.41|395.53|397.84|394.96|0
1650267480000|2022-04-18 07:38:00|399.2|396.32|399.65|396.77|399.77|396.89|399.2|396.32|0
1650267490000|2022-04-18 07:38:10|399.88|397|401.13|398.25|401.13|398.25|399.88|397|0
1650267500000|2022-04-18 07:38:20|401.01|398.13|400.67|397.79|401.01|398.13|400.67|397.79|0
1650267510000|2022-04-18 07:38:30|400.56|397.68|400.1|397.22|400.56|397.68|400.1|397.22|0
1650267520000|2022-04-18 07:38:40|400.22|397.34|400.45|397.57|400.45|397.57|400.22|397.34|0
1650267530000|2022-04-18 07:38:50|400.56|397.68|400.33|397.45|400.56|397.68|400.33|397.45|0
1650267540000|2022-04-18 07:39:00|400.22|397.34|400.1|397.22|400.33|397.45|400.1|397.22|0
1650267550000|2022-04-18 07:39:10|400.33|397.45|400.33|397.45|400.33|397.45|400.33|397.45|0
1650267570000|2022-04-18 07:39:30|400.1|397.22|399.42|396.54|400.1|397.22|399.42|396.54|0
1650267580000|2022-04-18 07:39:40|399.19|396.31|399.19|396.31|399.19|396.31|399.19|396.31|0
1650267600000|2022-04-18 07:40:00|398.97|396.09|399.09|396.21|399.09|396.21|398.97|396.09|0
1650267610000|2022-04-18 07:40:10|399.19|396.31|399.19|396.31|399.19|396.31|399.19|396.31|0
1650267630000|2022-04-18 07:40:30|398.97|396.09|398.29|395.41|398.97|396.09|398.29|395.41|0
1650267640000|2022-04-18 07:40:40|398.51|395.63|398.97|396.09|398.97|396.09|398.51|395.63|0
1650267670000|2022-04-18 07:41:10|399.42|396.54|399.42|396.54|399.42|396.54|399.42|396.54|0
1650267680000|2022-04-18 07:41:20|399.87|396.99|399.65|396.77|399.87|396.99|399.65|396.77|0
1650267700000|2022-04-18 07:41:40|399.54|396.66|399.87|396.99|399.87|396.99|399.54|396.66|0
1650267710000|2022-04-18 07:41:50|399.99|397.11|400.1|397.22|400.1|397.22|399.99|397.11|0
1650267720000|2022-04-18 07:42:00|399.99|397.11|399.54|396.66|399.99|397.11|399.54|396.66|0
1650267730000|2022-04-18 07:42:10|399.19|396.31|399.19|396.31|399.19|396.31|399.19|396.31|0
1650267750000|2022-04-18 07:42:30|399.09|396.21|399.09|396.21|399.09|396.21|399.09|396.21|0
1650267760000|2022-04-18 07:42:40|399.19|396.31|399.19|396.31|399.19|396.31|399.09|396.21|0
1650267770000|2022-04-18 07:42:50|399.42|396.54|399.42|396.54|399.42|396.54|399.42|396.54|0
1650267780000|2022-04-18 07:43:00|399.31|396.43|399.19|396.31|399.31|396.43|399.19|396.31|0
1650267790000|2022-04-18 07:43:10|399.31|396.43|399.19|396.31|399.31|396.43|399.19|396.31|0
1650267800000|2022-04-18 07:43:20|399.09|396.21|398.97|396.09|399.09|396.21|398.97|396.09|0
1650267810000|2022-04-18 07:43:30|398.86|395.98|398.86|395.98|398.86|395.98|398.86|395.98|0
1650267820000|2022-04-18 07:43:40|398.97|396.09|398.97|396.09|398.97|396.09|398.97|396.09|0
1650267830000|2022-04-18 07:43:50|398.86|395.98|398.86|395.98|398.86|395.98|398.86|395.98|0
1650267840000|2022-04-18 07:44:00|398.97|396.09|398.97|396.09|398.97|396.09|398.86|395.98|0
1650267850000|2022-04-18 07:44:10|399.08|396.2|399.08|396.2|399.08|396.2|399.08|396.2|0
1650267860000|2022-04-18 07:44:20|399.19|396.31|399.19|396.31|399.19|396.31|399.19|396.31|0
1650267870000|2022-04-18 07:44:30|399.42|396.54|399.54|396.66|399.54|396.66|399.42|396.54|0
1650267900000|2022-04-18 07:45:00|399.19|396.31|399.31|396.43|399.31|396.43|399.19|396.31|0
1650267910000|2022-04-18 07:45:10|399.42|396.54|399.42|396.54|399.42|396.54|399.42|396.54|0
1650267920000|2022-04-18 07:45:20|399.19|396.31|399.31|396.43|399.42|396.54|399.19|396.31|0
1650267930000|2022-04-18 07:45:30|399.42|396.54|399.42|396.54|399.42|396.54|399.31|396.43|0
1650267940000|2022-04-18 07:45:40|399.19|396.31|398.97|396.09|399.19|396.31|398.97|396.09|0
1650267980000|2022-04-18 07:46:20|399.19|396.31|399.08|396.2|399.19|396.31|399.08|396.2|0
1650267990000|2022-04-18 07:46:30|399.19|396.31|398.97|396.09|399.19|396.31|398.97|396.09|0
1650268010000|2022-04-18 07:46:50|398.86|395.98|398.86|395.98|398.86|395.98|398.86|395.98|0
1650268020000|2022-04-18 07:47:00|398.74|395.86|398.74|395.86|398.74|395.86|398.74|395.86|0
1650268030000|2022-04-18 07:47:10|398.97|396.09|398.97|396.09|398.97|396.09|398.97|396.09|0
1650268090000|2022-04-18 07:48:10|398.74|395.86|398.74|395.86|398.74|395.86|398.74|395.86|0
1650268100000|2022-04-18 07:48:20|398.51|395.63|398.51|395.63|398.51|395.63|398.51|395.63|0
1650268110000|2022-04-18 07:48:30|398.29|395.41|398.06|395.18|398.29|395.41|398.06|395.18|0
1650268120000|2022-04-18 07:48:40|397.83|394.95|397.72|394.84|397.83|394.95|397.72|394.84|0
1650268130000|2022-04-18 07:48:50|397.61|394.73|397.72|394.84|397.83|394.95|397.61|394.73|0
1650268150000|2022-04-18 07:49:10|397.61|394.73|397.61|394.73|397.61|394.73|397.5|394.62|0
1650268160000|2022-04-18 07:49:20|397.5|394.62|397.5|394.62|397.5|394.62|397.5|394.62|0
1650268170000|2022-04-18 07:49:30|397.83|394.95|397.83|394.95|397.83|394.95|397.83|394.95|0
1650268200000|2022-04-18 07:50:00|397.95|395.07|397.83|394.95|397.95|395.07|397.83|394.95|0
1650268220000|2022-04-18 07:50:20|397.72|394.84|397.38|394.5|397.72|394.84|397.38|394.5|0
1650268240000|2022-04-18 07:50:40|397.5|394.62|397.83|394.95|397.83|394.95|397.5|394.62|0
1650268260000|2022-04-18 07:51:00|397.95|395.07|397.83|394.95|397.95|395.07|397.83|394.95|0
1650268270000|2022-04-18 07:51:10|397.72|394.84|397.72|394.84|397.72|394.84|397.72|394.84|0
1650268280000|2022-04-18 07:51:20|397.83|394.95|397.72|394.84|397.83|394.95|397.72|394.84|0
1650268290000|2022-04-18 07:51:30|397.83|394.95|397.83|394.95|397.83|394.95|397.83|394.95|0
1650268300000|2022-04-18 07:51:40|397.72|394.84|397.61|394.73|397.83|394.95|397.61|394.73|0
1650268310000|2022-04-18 07:51:50|397.83|394.95|397.83|394.95|397.83|394.95|397.83|394.95|0
1650268340000|2022-04-18 07:52:20|398.06|395.18|398.06|395.18|398.06|395.18|398.06|395.18|0
1650268350000|2022-04-18 07:52:30|398.18|395.3|398.29|395.41|398.29|395.41|398.18|395.3|0
1650268360000|2022-04-18 07:52:40|398.06|395.18|398.06|395.18|398.06|395.18|398.06|395.18|0
1650268380000|2022-04-18 07:53:00|397.95|395.07|398.06|395.18|398.06|395.18|397.95|395.07|0
1650268400000|2022-04-18 07:53:20|398.18|395.3|398.06|395.18|398.18|395.3|398.06|395.18|0
1650268410000|2022-04-18 07:53:30|397.83|394.95|397.83|394.95|397.83|394.95|397.83|394.95|0
1650268430000|2022-04-18 07:53:50|398.06|395.18|398.06|395.18|398.06|395.18|398.06|395.18|0
1650268440000|2022-04-18 07:54:00|397.95|395.07|397.95|395.07|397.95|395.07|397.95|395.07|0
1650268450000|2022-04-18 07:54:10|397.83|394.95|397.83|394.95|397.83|394.95|397.83|394.95|0
1650268460000|2022-04-18 07:54:20|397.61|394.73|397.61|394.73|397.61|394.73|397.61|394.73|0
1650268470000|2022-04-18 07:54:30|397.5|394.62|397.15|394.27|397.5|394.62|397.15|394.27|0
1650268480000|2022-04-18 07:54:40|397.38|394.5|397.38|394.5|397.38|394.5|397.38|394.5|0
1650268500000|2022-04-18 07:55:00|397.61|394.73|397.5|394.62|397.61|394.73|397.5|394.62|0
1650268510000|2022-04-18 07:55:10|397.72|394.84|397.72|394.84|397.72|394.84|397.72|394.84|0
1650268520000|2022-04-18 07:55:20|397.83|394.95|397.83|394.95|397.83|394.95|397.83|394.95|0
1650268530000|2022-04-18 07:55:30|398.06|395.18|397.83|394.95|398.06|395.18|397.83|394.95|0
1650268540000|2022-04-18 07:55:40|397.95|395.07|397.95|395.07|397.95|395.07|397.95|395.07|0
1650268550000|2022-04-18 07:55:50|398.06|395.18|398.06|395.18|398.06|395.18|398.06|395.18|0
1650268560000|2022-04-18 07:56:00|397.38|394.5|397.38|394.5|397.6|394.72|397.38|394.5|0
1650268570000|2022-04-18 07:56:10|397.15|394.27|397.15|394.27|397.15|394.27|397.15|394.27|0
1650268580000|2022-04-18 07:56:20|397.27|394.39|397.38|394.5|397.38|394.5|397.15|394.27|0
1650268590000|2022-04-18 07:56:30|397.5|394.62|397.38|394.5|397.5|394.62|397.38|394.5|0
1650268600000|2022-04-18 07:56:40|397.72|394.84|397.72|394.84|397.72|394.84|397.72|394.84|0
1650268610000|2022-04-18 07:56:50|397.83|394.95|397.38|394.5|397.83|394.95|397.38|394.5|0
1650268620000|2022-04-18 07:57:00|397.15|394.27|396.93|394.05|397.15|394.27|396.93|394.05|0
1650268630000|2022-04-18 07:57:10|397.15|394.27|397.15|394.27|397.15|394.27|397.15|394.27|0
1650268680000|2022-04-18 07:58:00|397.04|394.16|397.04|394.16|397.04|394.16|397.04|394.16|0
1650268690000|2022-04-18 07:58:10|396.93|394.05|396.93|394.05|396.93|394.05|396.93|394.05|0
1650268700000|2022-04-18 07:58:20|396.82|393.94|396.93|394.05|396.93|394.05|396.82|393.94|0
1650268710000|2022-04-18 07:58:30|396.82|393.94|396.93|394.05|397.04|394.16|396.82|393.94|0
1650268720000|2022-04-18 07:58:40|397.15|394.27|397.15|394.27|397.15|394.27|397.15|394.27|0
1650268730000|2022-04-18 07:58:50|397.27|394.39|397.38|394.5|397.38|394.5|397.27|394.39|0
1650268740000|2022-04-18 07:59:00|397.27|394.39|396.93|394.05|397.27|394.39|396.93|394.05|0
1650268750000|2022-04-18 07:59:10|397.04|394.16|397.04|394.16|397.04|394.16|397.04|394.16|0
1650268760000|2022-04-18 07:59:20|397.15|394.27|397.15|394.27|397.15|394.27|397.15|394.27|0
1650268770000|2022-04-18 07:59:30|397.27|394.39|397.38|394.5|397.38|394.5|397.15|394.27|0
1650268790000|2022-04-18 07:59:50|397.15|394.27|397.27|394.39|397.27|394.39|397.15|394.27|0
1650268800000|2022-04-18 08:00:00|397.38|394.5|397.04|394.16|397.38|394.5|397.04|394.16|0
1650268810000|2022-04-18 08:00:10|396.92|394.04|396.47|393.59|396.92|394.04|396.47|393.59|0
1650268820000|2022-04-18 08:00:20|396.59|393.71|396.59|393.71|396.7|393.82|396.47|393.59|0
1650268830000|2022-04-18 08:00:30|396.47|393.59|396.59|393.71|396.59|393.71|396.47|393.59|0
1650268840000|2022-04-18 08:00:40|396.47|393.59|396.25|393.37|396.47|393.59|396.25|393.37|0
1650268850000|2022-04-18 08:00:50|396.47|393.59|396.36|393.48|396.47|393.59|396.36|393.48|0
1650268860000|2022-04-18 08:01:00|396.02|393.14|396.02|393.14|396.02|393.14|396.02|393.14|0
1650268870000|2022-04-18 08:01:10|396.14|393.26|395.57|392.69|396.14|393.26|395.57|392.69|0
1650268880000|2022-04-18 08:01:20|395.46|392.58|394.66|391.78|395.46|392.58|394.66|391.78|0
1650268890000|2022-04-18 08:01:30|394.21|391.33|394.21|391.33|394.21|391.33|394.1|391.22|0
1650268900000|2022-04-18 08:01:40|393.99|391.11|393.08|390.2|393.99|391.11|393.08|390.2|0
1650268910000|2022-04-18 08:01:50|392.63|389.75|393.31|390.43|393.31|390.43|392.63|389.75|0
1650268920000|2022-04-18 08:02:00|392.86|389.98|392.86|389.98|393.08|390.2|392.86|389.98|0
1650268930000|2022-04-18 08:02:10|392.97|390.09|393.2|390.32|393.2|390.32|392.97|390.09|0
1650268940000|2022-04-18 08:02:20|393.31|390.43|392.86|389.98|393.31|390.43|392.86|389.98|0
1650268950000|2022-04-18 08:02:30|392.75|389.87|392.63|389.75|392.75|389.87|392.63|389.75|0
1650268960000|2022-04-18 08:02:40|392.86|389.98|392.86|389.98|393.31|390.43|392.75|389.87|0
1650268970000|2022-04-18 08:02:50|392.63|389.75|392.86|389.98|392.86|389.98|392.63|389.75|0
1650268980000|2022-04-18 08:03:00|392.75|389.87|392.52|389.64|392.75|389.87|392.52|389.64|0
1650268990000|2022-04-18 08:03:10|392.63|389.75|392.52|389.64|392.63|389.75|392.52|389.64|0
1650269000000|2022-04-18 08:03:20|392.41|389.53|391.73|388.85|392.41|389.53|391.73|388.85|0
1650269010000|2022-04-18 08:03:30|391.5|388.62|391.73|388.85|391.73|388.85|391.5|388.62|0
1650269030000|2022-04-18 08:03:50|391.62|388.74|391.05|388.17|391.73|388.85|391.05|388.17|0
1650269040000|2022-04-18 08:04:00|391.28|388.4|390.5|387.62|391.28|388.4|390.5|387.62|0
1650269050000|2022-04-18 08:04:10|390.6|387.72|391.05|388.17|391.05|388.17|390.6|387.72|0
1650269060000|2022-04-18 08:04:20|391.28|388.4|391.05|388.17|391.28|388.4|390.83|387.95|0
1650269080000|2022-04-18 08:04:40|390.83|387.95|390.6|387.72|390.83|387.95|390.6|387.72|0
1650269090000|2022-04-18 08:04:50|390.83|387.95|391.05|388.17|391.28|388.4|390.83|387.95|0
1650269100000|2022-04-18 08:05:00|390.95|388.07|390.83|387.95|390.95|388.07|390.6|387.72|0
1650269110000|2022-04-18 08:05:10|391.17|388.29|391.17|388.29|391.17|388.29|391.17|388.29|0
1650269120000|2022-04-18 08:05:20|391.05|388.17|391.28|388.4|391.4|388.52|391.05|388.17|0
1650269130000|2022-04-18 08:05:30|391.5|388.62|391.28|388.4|391.5|388.62|391.28|388.4|0
1650269140000|2022-04-18 08:05:40|391.05|388.17|391.05|388.17|391.05|388.17|391.05|388.17|0
1650269150000|2022-04-18 08:05:50|391.28|388.4|391.28|388.4|391.28|388.4|391.17|388.29|0
1650269160000|2022-04-18 08:06:00|391.5|388.62|391.73|388.85|391.73|388.85|391.5|388.62|0
1650269170000|2022-04-18 08:06:10|391.5|388.62|391.28|388.4|391.5|388.62|391.28|388.4|0
1650269180000|2022-04-18 08:06:20|391.4|388.52|391.4|388.52|391.5|388.62|391.4|388.52|0
1650269190000|2022-04-18 08:06:30|391.28|388.4|390.93|388.53|391.28|388.53|390.93|388.4|0
1650269200000|2022-04-18 08:06:40|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1650269210000|2022-04-18 08:06:50|391.26|388.86|391.49|389.09|391.49|389.09|391.26|388.86|0
1650269220000|2022-04-18 08:07:00|391.38|388.98|391.71|389.31|391.71|389.31|391.38|388.98|0
1650269230000|2022-04-18 08:07:10|391.94|389.54|391.94|389.54|392.39|389.99|391.94|389.54|0
1650269240000|2022-04-18 08:07:20|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1650269250000|2022-04-18 08:07:30|392.28|389.88|392.16|389.76|392.28|389.88|392.16|389.76|0
1650269260000|2022-04-18 08:07:40|392.84|390.44|393.07|390.67|393.07|390.67|392.84|390.44|0
1650269270000|2022-04-18 08:07:50|392.96|390.56|392.84|390.44|392.96|390.56|392.84|390.44|0
1650269280000|2022-04-18 08:08:00|393.29|390.89|393.07|390.67|393.29|390.89|393.07|390.67|0
1650269290000|2022-04-18 08:08:10|392.84|390.44|392.62|390.22|392.84|390.44|392.62|390.22|0
1650269300000|2022-04-18 08:08:20|392.39|389.99|392.16|389.76|392.39|389.99|392.16|389.76|0
1650269310000|2022-04-18 08:08:30|391.94|389.54|391.94|389.54|391.94|389.54|391.94|389.54|0
1650269330000|2022-04-18 08:08:50|391.71|389.31|391.83|389.43|391.94|389.54|391.71|389.31|0
1650269340000|2022-04-18 08:09:00|391.94|389.54|391.71|389.31|391.94|389.54|391.71|389.31|0
1650269350000|2022-04-18 08:09:10|391.94|389.54|391.94|389.54|391.94|389.54|391.94|389.54|0
1650269360000|2022-04-18 08:09:20|392.16|389.76|391.94|389.54|392.16|389.76|391.94|389.54|0
1650269390000|2022-04-18 08:09:50|391.71|389.31|391.83|389.43|392.16|389.76|391.71|389.31|0
1650269400000|2022-04-18 08:10:00|391.71|389.31|391.71|389.31|391.83|389.43|391.71|389.31|0
1650269420000|2022-04-18 08:10:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1650269430000|2022-04-18 08:10:30|391.94|389.54|391.94|389.54|391.94|389.54|391.83|389.43|0
1650269440000|2022-04-18 08:10:40|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650269450000|2022-04-18 08:10:50|392.28|389.88|392.28|389.88|392.28|389.88|392.28|389.88|0
1650269460000|2022-04-18 08:11:00|392.16|389.76|392.39|389.99|392.39|389.99|391.94|389.54|0
1650269480000|2022-04-18 08:11:20|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1650269490000|2022-04-18 08:11:30|392.39|389.99|392.16|389.76|392.39|389.99|392.16|389.76|0
1650269500000|2022-04-18 08:11:40|392.28|389.88|392.39|389.99|392.39|389.99|392.28|389.88|0
1650269510000|2022-04-18 08:11:50|392.61|390.21|392.61|390.21|392.61|390.21|392.61|390.21|0
1650269530000|2022-04-18 08:12:10|392.51|390.11|392.39|389.99|392.51|390.11|392.39|389.99|0
1650269540000|2022-04-18 08:12:20|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1650269550000|2022-04-18 08:12:30|392.61|390.21|392.61|390.21|392.61|390.21|392.61|390.21|0
1650269590000|2022-04-18 08:13:10|392.73|390.33|392.84|390.44|392.84|390.44|392.73|390.33|0
1650269600000|2022-04-18 08:13:20|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1650269610000|2022-04-18 08:13:30|392.84|390.44|392.84|390.44|392.84|390.44|392.84|390.44|0
1650269620000|2022-04-18 08:13:40|392.73|390.33|392.84|390.44|392.84|390.44|392.73|390.33|0
1650269630000|2022-04-18 08:13:50|392.73|390.33|392.51|390.11|392.73|390.33|392.51|390.11|0
1650269640000|2022-04-18 08:14:00|392.39|389.99|392.39|389.99|392.51|390.11|392.39|389.99|0
1650269660000|2022-04-18 08:14:20|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1650269670000|2022-04-18 08:14:30|392.61|390.21|392.61|390.21|392.61|390.21|392.61|390.21|0
1650269700000|2022-04-18 08:15:00|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1650269710000|2022-04-18 08:15:10|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650269720000|2022-04-18 08:15:20|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1650269730000|2022-04-18 08:15:30|391.94|389.54|391.94|389.54|392.05|389.65|391.94|389.54|0
1650269750000|2022-04-18 08:15:50|392.05|389.65|392.16|389.76|392.16|389.76|392.05|389.65|0
1650269760000|2022-04-18 08:16:00|392.05|389.65|392.39|389.99|392.51|390.11|392.05|389.65|0
1650269770000|2022-04-18 08:16:10|392.51|390.11|392.61|390.21|392.61|390.21|392.51|390.11|0
1650269820000|2022-04-18 08:17:00|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1650269840000|2022-04-18 08:17:20|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650269860000|2022-04-18 08:17:40|391.94|389.54|391.94|389.54|391.94|389.54|391.94|389.54|0
1650269880000|2022-04-18 08:18:00|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1650269900000|2022-04-18 08:18:20|392.28|389.88|392.16|389.76|392.28|389.88|392.16|389.76|0
1650269930000|2022-04-18 08:18:50|391.94|389.54|392.05|389.65|392.05|389.65|391.94|389.54|0
1650269940000|2022-04-18 08:19:00|391.94|389.54|392.05|389.65|392.05|389.65|391.94|389.54|0
1650269950000|2022-04-18 08:19:10|391.94|389.54|391.49|389.09|391.94|389.54|391.49|389.09|0
1650269960000|2022-04-18 08:19:20|391.26|388.86|391.15|388.75|391.26|388.86|391.15|388.75|0
1650269970000|2022-04-18 08:19:30|391.03|388.63|391.26|388.86|391.26|388.86|391.03|388.63|0
1650269980000|2022-04-18 08:19:40|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1650269990000|2022-04-18 08:19:50|391.26|388.86|391.03|388.63|391.26|388.86|391.03|388.63|0
1650270000000|2022-04-18 08:20:00|391.15|388.75|390.81|388.41|391.15|388.75|390.81|388.41|0
1650270010000|2022-04-18 08:20:10|390.93|388.53|391.03|388.63|391.03|388.63|390.93|388.53|0
1650270030000|2022-04-18 08:20:30|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1650270040000|2022-04-18 08:20:40|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1650270050000|2022-04-18 08:20:50|390.93|388.53|390.81|388.41|390.93|388.53|390.81|388.41|0
1650270060000|2022-04-18 08:21:00|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1650270070000|2022-04-18 08:21:10|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1650270080000|2022-04-18 08:21:20|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1650270100000|2022-04-18 08:21:40|390.48|388.08|390.36|387.96|390.48|388.08|390.36|387.96|0
1650270110000|2022-04-18 08:21:50|390.48|388.08|390.36|387.96|390.48|388.08|390.36|387.96|0
1650270130000|2022-04-18 08:22:10|390.13|387.73|390.25|387.85|390.36|387.96|390.13|387.73|0
1650270140000|2022-04-18 08:22:20|390.36|387.96|390.58|388.18|390.58|388.18|390.36|387.96|0
1650270150000|2022-04-18 08:22:30|390.36|387.96|390.58|388.18|390.58|388.18|390.36|387.96|0
1650270170000|2022-04-18 08:22:50|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1650270180000|2022-04-18 08:23:00|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1650270190000|2022-04-18 08:23:10|390.93|388.53|391.26|388.86|391.26|388.86|390.93|388.53|0
1650270210000|2022-04-18 08:23:30|391.48|389.08|391.26|388.86|391.48|389.08|391.26|388.86|0
1650270220000|2022-04-18 08:23:40|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1650270230000|2022-04-18 08:23:50|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1650270240000|2022-04-18 08:24:00|391.38|388.98|391.26|388.86|391.38|388.98|391.26|388.86|0
1650270270000|2022-04-18 08:24:30|391.38|388.98|391.38|388.98|391.38|388.98|391.38|388.98|0
1650270280000|2022-04-18 08:24:40|391.48|389.08|391.71|389.31|391.71|389.31|391.48|389.08|0
1650270290000|2022-04-18 08:24:50|391.6|389.2|391.71|389.31|391.71|389.31|391.6|389.2|0
1650270300000|2022-04-18 08:25:00|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1650270310000|2022-04-18 08:25:10|391.26|388.86|391.03|388.63|391.26|388.86|391.03|388.63|0
1650270320000|2022-04-18 08:25:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1650270330000|2022-04-18 08:25:30|390.81|388.41|390.92|388.52|390.92|388.52|390.81|388.41|0
1650270340000|2022-04-18 08:25:40|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1650270360000|2022-04-18 08:26:00|390.92|388.52|391.03|388.63|391.03|388.63|390.81|388.41|0
1650270430000|2022-04-18 08:27:10|390.81|388.41|391.03|388.63|391.03|388.63|390.81|388.41|0
1650270460000|2022-04-18 08:27:40|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1650270480000|2022-04-18 08:28:00|390.81|388.41|391.03|388.63|391.03|388.63|390.81|388.41|0
1650270500000|2022-04-18 08:28:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1650270510000|2022-04-18 08:28:30|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1650270520000|2022-04-18 08:28:40|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1650270550000|2022-04-18 08:29:10|391.26|388.86|391.71|389.31|391.71|389.31|391.26|388.86|0
1650270570000|2022-04-18 08:29:30|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1650270580000|2022-04-18 08:29:40|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1650270600000|2022-04-18 08:30:00|391.48|389.08|391.6|389.2|391.71|389.31|391.48|389.08|0
1650270610000|2022-04-18 08:30:10|391.71|389.31|391.48|389.08|391.71|389.31|391.48|389.08|0
1650270620000|2022-04-18 08:30:20|391.71|389.31|391.6|389.2|391.71|389.31|391.6|389.2|0
1650270630000|2022-04-18 08:30:30|391.71|389.31|391.6|389.2|391.71|389.31|391.6|389.2|0
1650270640000|2022-04-18 08:30:40|391.48|389.08|391.71|389.31|391.71|389.31|391.48|389.08|0
1650270670000|2022-04-18 08:31:10|391.93|389.53|392.16|389.76|392.16|389.76|391.93|389.53|0
1650270690000|2022-04-18 08:31:30|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650270720000|2022-04-18 08:32:00|392.16|389.76|391.93|389.53|392.16|389.76|391.93|389.53|0
1650270730000|2022-04-18 08:32:10|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650270740000|2022-04-18 08:32:20|391.93|389.53|391.6|389.2|391.93|389.53|391.6|389.2|0
1650270750000|2022-04-18 08:32:30|391.48|389.08|391.71|389.31|391.71|389.31|391.48|389.08|0
1650270760000|2022-04-18 08:32:40|391.48|389.08|391.71|389.31|391.93|389.53|391.48|389.08|0
1650270800000|2022-04-18 08:33:20|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650270820000|2022-04-18 08:33:40|392.05|389.65|392.38|389.98|392.38|389.98|392.05|389.65|0
1650270830000|2022-04-18 08:33:50|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650270850000|2022-04-18 08:34:10|392.38|389.98|392.16|389.76|392.38|389.98|392.16|389.76|0
1650270860000|2022-04-18 08:34:20|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650270890000|2022-04-18 08:34:50|392.16|389.76|391.93|389.53|392.16|389.76|391.93|389.53|0
1650270900000|2022-04-18 08:35:00|391.82|389.42|391.93|389.53|391.93|389.53|391.82|389.42|0
1650270940000|2022-04-18 08:35:40|391.82|389.42|392.05|389.65|392.05|389.65|391.82|389.42|0
1650270960000|2022-04-18 08:36:00|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1650270970000|2022-04-18 08:36:10|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1650270990000|2022-04-18 08:36:30|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650271010000|2022-04-18 08:36:50|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650271020000|2022-04-18 08:37:00|392.05|389.65|392.05|389.65|392.05|389.65|391.93|389.53|0
1650271030000|2022-04-18 08:37:10|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650271050000|2022-04-18 08:37:30|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650271060000|2022-04-18 08:37:40|392.5|390.1|392.38|389.98|392.5|390.1|392.38|389.98|0
1650271090000|2022-04-18 08:38:10|392.16|389.76|391.93|389.53|392.16|389.76|391.93|389.53|0
1650271130000|2022-04-18 08:38:50|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1650271140000|2022-04-18 08:39:00|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1650271150000|2022-04-18 08:39:10|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1650271160000|2022-04-18 08:39:20|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1650271190000|2022-04-18 08:39:50|391.82|389.42|391.93|389.53|391.93|389.53|391.82|389.42|0
1650271210000|2022-04-18 08:40:10|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650271220000|2022-04-18 08:40:20|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650271230000|2022-04-18 08:40:30|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650271280000|2022-04-18 08:41:20|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650271340000|2022-04-18 08:42:20|392.16|389.76|392.16|389.76|392.16|389.76|392.05|389.65|0
1650271350000|2022-04-18 08:42:30|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1650271380000|2022-04-18 08:43:00|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1650271410000|2022-04-18 08:43:30|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650271430000|2022-04-18 08:43:50|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1650271460000|2022-04-18 08:44:20|391.7|389.3|391.82|389.42|391.82|389.42|391.7|389.3|0
1650271470000|2022-04-18 08:44:30|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1650271490000|2022-04-18 08:44:50|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1650271500000|2022-04-18 08:45:00|391.48|389.08|391.6|389.2|391.7|389.3|391.48|389.08|0
1650271510000|2022-04-18 08:45:10|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1650271520000|2022-04-18 08:45:20|391.6|389.2|391.7|389.3|391.7|389.3|391.6|389.2|0
1650271540000|2022-04-18 08:45:40|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650271550000|2022-04-18 08:45:50|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1650271560000|2022-04-18 08:46:00|391.6|389.2|391.6|389.2|391.7|389.3|391.6|389.2|0
1650271570000|2022-04-18 08:46:10|391.7|389.3|391.7|389.3|391.7|389.3|391.48|389.08|0
1650271590000|2022-04-18 08:46:30|391.82|389.42|391.82|389.42|391.82|389.42|391.82|389.42|0
1650271610000|2022-04-18 08:46:50|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1650271620000|2022-04-18 08:47:00|391.93|389.53|391.82|389.42|391.93|389.53|391.82|389.42|0
1650271630000|2022-04-18 08:47:10|391.7|389.3|391.82|389.42|391.82|389.42|391.7|389.3|0
1650271640000|2022-04-18 08:47:20|391.93|389.53|391.82|389.42|391.93|389.53|391.82|389.42|0
1650271650000|2022-04-18 08:47:30|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1650271660000|2022-04-18 08:47:40|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650271690000|2022-04-18 08:48:10|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1650271710000|2022-04-18 08:48:30|391.48|389.08|391.7|389.3|391.7|389.3|391.48|389.08|0
1650271760000|2022-04-18 08:49:20|391.59|389.19|391.59|389.19|391.59|389.19|391.59|389.19|0
1650271820000|2022-04-18 08:50:20|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1650271830000|2022-04-18 08:50:30|391.7|389.3|391.59|389.19|391.7|389.3|391.48|389.08|0
1650271840000|2022-04-18 08:50:40|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1650271850000|2022-04-18 08:50:50|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1650271870000|2022-04-18 08:51:10|391.59|389.19|391.59|389.19|391.59|389.19|391.59|389.19|0
1650271890000|2022-04-18 08:51:30|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1650271900000|2022-04-18 08:51:40|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1650271950000|2022-04-18 08:52:30|392.15|389.75|392.6|390.2|392.83|390.43|392.15|389.75|0
1650271960000|2022-04-18 08:52:40|392.72|390.32|392.72|390.32|392.83|390.43|392.72|390.32|0
1650271970000|2022-04-18 08:52:50|392.83|390.43|392.5|390.1|392.83|390.43|392.5|390.1|0
1650271980000|2022-04-18 08:53:00|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1650271990000|2022-04-18 08:53:10|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1650272000000|2022-04-18 08:53:20|392.83|390.43|392.72|390.32|392.83|390.43|392.72|390.32|0
1650272010000|2022-04-18 08:53:30|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1650272020000|2022-04-18 08:53:40|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1650272030000|2022-04-18 08:53:50|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1650272040000|2022-04-18 08:54:00|392.72|390.32|392.72|390.32|392.72|390.32|392.6|390.2|0
1650272050000|2022-04-18 08:54:10|392.6|390.2|392.72|390.32|392.72|390.32|392.6|390.2|0
1650272060000|2022-04-18 08:54:20|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1650272080000|2022-04-18 08:54:40|393.05|390.65|393.17|390.77|393.28|390.88|393.05|390.65|0
1650272090000|2022-04-18 08:54:50|393.28|390.88|393.17|390.77|393.28|390.88|393.17|390.77|0
1650272100000|2022-04-18 08:55:00|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1650272120000|2022-04-18 08:55:20|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1650272130000|2022-04-18 08:55:30|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1650272150000|2022-04-18 08:55:50|393.4|391|393.51|391.11|393.51|391.11|393.4|391|0
1650272160000|2022-04-18 08:56:00|393.73|391.33|393.73|391.33|393.73|391.33|393.73|391.33|0
1650272170000|2022-04-18 08:56:10|393.62|391.22|393.28|390.88|393.62|391.22|393.28|390.88|0
1650272180000|2022-04-18 08:56:20|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1650272190000|2022-04-18 08:56:30|393.4|391|393.28|390.88|393.4|391|393.28|390.88|0
1650272220000|2022-04-18 08:57:00|393.51|391.11|393.05|390.65|393.51|391.11|393.05|390.65|0
1650272230000|2022-04-18 08:57:10|393.17|390.77|393.17|390.77|393.28|390.88|393.05|390.65|0
1650272250000|2022-04-18 08:57:30|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1650272280000|2022-04-18 08:58:00|393.51|391.11|393.73|391.33|393.73|391.33|393.51|391.11|0
1650272290000|2022-04-18 08:58:10|393.5|391.1|393.5|391.1|393.73|391.33|393.5|391.1|0
1650272300000|2022-04-18 08:58:20|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1650272310000|2022-04-18 08:58:30|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1650272350000|2022-04-18 08:59:10|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1650272360000|2022-04-18 08:59:20|393.73|391.33|393.96|391.56|393.96|391.56|393.73|391.33|0
1650272370000|2022-04-18 08:59:30|394.07|391.67|394.18|391.78|394.18|391.78|394.07|391.67|0
1650272390000|2022-04-18 08:59:50|394.07|391.67|393.96|391.56|394.07|391.67|393.96|391.56|0
1650272400000|2022-04-18 09:00:00|393.73|391.33|393.73|391.33|393.73|391.33|393.73|391.33|0
1650272410000|2022-04-18 09:00:10|393.96|391.56|393.96|391.56|393.96|391.56|393.96|391.56|0
1650272430000|2022-04-18 09:00:30|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1650272440000|2022-04-18 09:00:40|394.3|391.9|394.63|392.23|394.63|392.23|394.3|391.9|0
1650272450000|2022-04-18 09:00:50|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1650272460000|2022-04-18 09:01:00|394.63|392.23|394.53|392.13|394.63|392.23|394.41|392.01|0
1650272470000|2022-04-18 09:01:10|394.52|392.12|394.63|392.23|394.63|392.23|394.52|392.12|0
1650272480000|2022-04-18 09:01:20|394.52|392.12|394.52|392.12|394.63|392.23|394.52|392.12|0
1650272490000|2022-04-18 09:01:30|394.63|392.23|394.52|392.12|394.63|392.23|394.41|392.01|0
1650272500000|2022-04-18 09:01:40|394.41|392.01|394.18|391.78|394.41|392.01|394.18|391.78|0
1650272530000|2022-04-18 09:02:10|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1650272540000|2022-04-18 09:02:20|394.11|391.71|394.56|392.16|394.56|392.16|394.11|391.71|0
1650272550000|2022-04-18 09:02:30|394.86|392.46|394.63|392.23|394.86|392.46|394.63|392.23|0
1650272570000|2022-04-18 09:02:50|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1650272580000|2022-04-18 09:03:00|394.86|392.46|394.63|392.23|394.86|392.46|394.63|392.23|0
1650272590000|2022-04-18 09:03:10|394.75|392.35|394.63|392.23|394.75|392.35|394.63|392.23|0
1650272600000|2022-04-18 09:03:20|394.52|392.12|394.41|392.01|394.52|392.12|394.41|392.01|0
1650272620000|2022-04-18 09:03:40|394.52|392.12|394.63|392.23|394.63|392.23|394.52|392.12|0
1650272630000|2022-04-18 09:03:50|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1650272640000|2022-04-18 09:04:00|394.63|392.23|394.63|392.23|394.63|392.23|394.63|392.23|0
1650272650000|2022-04-18 09:04:10|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1650272660000|2022-04-18 09:04:20|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1650272700000|2022-04-18 09:05:00|394.07|391.67|394.07|391.67|394.07|391.67|393.95|391.55|0
1650272710000|2022-04-18 09:05:10|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1650272740000|2022-04-18 09:05:40|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1650272760000|2022-04-18 09:06:00|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1650272770000|2022-04-18 09:06:10|394.18|391.78|394.3|391.9|394.3|391.9|394.18|391.78|0
1650272780000|2022-04-18 09:06:20|394.18|391.78|394.3|391.9|394.3|391.9|394.18|391.78|0
1650272790000|2022-04-18 09:06:30|393.95|391.55|393.95|391.55|393.95|391.55|393.85|391.45|0
1650272800000|2022-04-18 09:06:40|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1650272810000|2022-04-18 09:06:50|393.95|391.55|394.18|391.78|394.18|391.78|393.95|391.55|0
1650272820000|2022-04-18 09:07:00|394.3|391.9|394.41|392.01|394.41|392.01|394.3|391.9|0
1650272830000|2022-04-18 09:07:10|394.3|391.9|394.41|392.01|394.52|392.12|394.3|391.9|0
1650272840000|2022-04-18 09:07:20|394.52|392.12|394.41|392.01|394.52|392.12|394.41|392.01|0
1650272860000|2022-04-18 09:07:40|394.3|391.9|394.18|391.78|394.3|391.9|394.18|391.78|0
1650272870000|2022-04-18 09:07:50|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1650272880000|2022-04-18 09:08:00|394.18|391.78|394.07|391.67|394.18|391.78|394.07|391.67|0
1650272890000|2022-04-18 09:08:10|393.95|391.55|394.07|391.67|394.07|391.67|393.95|391.55|0
1650272910000|2022-04-18 09:08:30|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1650272920000|2022-04-18 09:08:40|394.07|391.67|394.07|391.67|394.07|391.67|394.07|391.67|0
1650272940000|2022-04-18 09:09:00|393.95|391.55|394.18|391.78|394.18|391.78|393.95|391.55|0
1650272950000|2022-04-18 09:09:10|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1650272960000|2022-04-18 09:09:20|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1650272980000|2022-04-18 09:09:40|394.3|391.9|394.41|392.01|394.41|392.01|394.3|391.9|0
1650272990000|2022-04-18 09:09:50|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1650273000000|2022-04-18 09:10:00|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1650273010000|2022-04-18 09:10:10|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1650273040000|2022-04-18 09:10:40|394.63|392.23|394.4|392|394.63|392.23|394.4|392|0
1650273050000|2022-04-18 09:10:50|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1650273060000|2022-04-18 09:11:00|394.4|392|394.52|392.12|394.52|392.12|394.4|392|0
1650273070000|2022-04-18 09:11:10|394.63|392.23|394.75|392.35|394.75|392.35|394.63|392.23|0
1650273080000|2022-04-18 09:11:20|394.86|392.46|394.75|392.35|394.86|392.46|394.75|392.35|0
1650273090000|2022-04-18 09:11:30|394.86|392.46|394.75|392.35|394.86|392.46|394.75|392.35|0
1650273110000|2022-04-18 09:11:50|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1650273120000|2022-04-18 09:12:00|394.63|392.23|394.4|392|394.63|392.23|394.4|392|0
1650273130000|2022-04-18 09:12:10|394.52|392.12|394.4|392|394.52|392.12|394.4|392|0
1650273140000|2022-04-18 09:12:20|394.3|391.9|394.4|392|394.4|392|394.3|391.9|0
1650273160000|2022-04-18 09:12:40|394.63|392.23|394.63|392.23|394.63|392.23|394.63|392.23|0
1650273170000|2022-04-18 09:12:50|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1650273180000|2022-04-18 09:13:00|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1650273200000|2022-04-18 09:13:20|395.31|392.91|395.31|392.91|395.31|392.91|395.31|392.91|0
1650273210000|2022-04-18 09:13:30|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1650273230000|2022-04-18 09:13:50|395.31|392.91|395.53|393.13|395.53|393.13|395.31|392.91|0
1650273240000|2022-04-18 09:14:00|395.43|393.03|395.2|392.8|395.43|393.03|395.2|392.8|0
1650273250000|2022-04-18 09:14:10|395.08|392.68|395.08|392.68|395.08|392.68|394.97|392.57|0
1650273260000|2022-04-18 09:14:20|395.2|392.8|395.08|392.68|395.2|392.8|395.08|392.68|0
1650273280000|2022-04-18 09:14:40|395.31|392.91|395.43|393.03|395.43|393.03|395.31|392.91|0
1650273290000|2022-04-18 09:14:50|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1650273300000|2022-04-18 09:15:00|395.43|393.03|395.43|393.03|395.43|393.03|395.43|393.03|0
1650273310000|2022-04-18 09:15:10|395.31|392.91|395.2|392.8|395.31|392.91|395.2|392.8|0
1650273320000|2022-04-18 09:15:20|395.08|392.68|395.2|392.8|395.2|392.8|395.08|392.68|0
1650273330000|2022-04-18 09:15:30|395.08|392.68|395.2|392.8|395.2|392.8|395.08|392.68|0
1650273340000|2022-04-18 09:15:40|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1650273350000|2022-04-18 09:15:50|394.97|392.57|394.86|392.46|394.97|392.57|394.86|392.46|0
1650273360000|2022-04-18 09:16:00|394.75|392.35|394.63|392.23|394.75|392.35|394.63|392.23|0
1650273370000|2022-04-18 09:16:10|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1650273390000|2022-04-18 09:16:30|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1650273420000|2022-04-18 09:17:00|394.97|392.57|394.97|392.57|394.97|392.57|394.97|392.57|0
1650273430000|2022-04-18 09:17:10|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1650273440000|2022-04-18 09:17:20|394.75|392.35|394.86|392.46|394.86|392.46|394.75|392.35|0
1650273450000|2022-04-18 09:17:30|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1650273460000|2022-04-18 09:17:40|394.75|392.35|394.85|392.45|394.85|392.45|394.75|392.35|0
1650273480000|2022-04-18 09:18:00|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1650273490000|2022-04-18 09:18:10|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1650273500000|2022-04-18 09:18:20|394.63|392.23|394.63|392.23|394.63|392.23|394.63|392.23|0
1650273510000|2022-04-18 09:18:30|394.75|392.35|394.85|392.45|394.85|392.45|394.75|392.35|0
1650273520000|2022-04-18 09:18:40|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1650273530000|2022-04-18 09:18:50|394.85|392.45|395.08|392.68|395.08|392.68|394.85|392.45|0
1650273540000|2022-04-18 09:19:00|395.31|392.91|395.31|392.91|395.31|392.91|395.31|392.91|0
1650273560000|2022-04-18 09:19:20|395.53|393.13|395.98|393.58|395.98|393.58|395.53|393.13|0
1650273600000|2022-04-18 09:20:00|396.1|393.7|396.44|394.04|396.44|394.04|396.1|393.7|0
1650273610000|2022-04-18 09:20:10|396.66|394.26|396.55|394.15|396.66|394.26|396.44|394.04|0
1650273620000|2022-04-18 09:20:20|396.66|394.26|396.66|394.26|396.66|394.26|396.55|394.15|0
1650273640000|2022-04-18 09:20:40|396.89|394.49|396.89|394.49|396.89|394.49|396.89|394.49|0
1650273650000|2022-04-18 09:20:50|398.02|395.62|398.7|396.3|398.7|396.3|398.02|395.62|0
1650273660000|2022-04-18 09:21:00|398.47|396.07|398.93|396.53|398.93|396.53|398.47|396.07|0
1650273670000|2022-04-18 09:21:10|399.15|396.75|399.38|396.98|399.38|396.98|399.15|396.75|0
1650273680000|2022-04-18 09:21:20|399.61|397.21|399.61|397.21|399.84|397.44|399.61|397.21|0
1650273690000|2022-04-18 09:21:30|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1650273700000|2022-04-18 09:21:40|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1650273710000|2022-04-18 09:21:50|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1650273720000|2022-04-18 09:22:00|399.61|397.21|399.5|397.1|399.61|397.21|399.5|397.1|0
1650273750000|2022-04-18 09:22:30|399.61|397.21|399.95|397.55|399.95|397.55|399.61|397.21|0
1650273760000|2022-04-18 09:22:40|400.06|397.66|399.95|397.55|400.06|397.66|399.95|397.55|0
1650273770000|2022-04-18 09:22:50|399.83|397.43|400.06|397.66|400.06|397.66|399.83|397.43|0
1650273780000|2022-04-18 09:23:00|399.95|397.55|399.83|397.43|399.95|397.55|399.83|397.43|0
1650273790000|2022-04-18 09:23:10|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1650273800000|2022-04-18 09:23:20|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1650273810000|2022-04-18 09:23:30|399.27|396.87|398.47|396.07|399.27|396.87|398.47|396.07|0
1650273820000|2022-04-18 09:23:40|398.59|396.19|398.7|396.3|398.7|396.3|398.59|396.19|0
1650273840000|2022-04-18 09:24:00|398.93|396.53|399.27|396.87|399.38|396.98|398.93|396.53|0
1650273850000|2022-04-18 09:24:10|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1650273860000|2022-04-18 09:24:20|399.27|396.87|400.06|397.66|400.06|397.66|399.27|396.87|0
1650273870000|2022-04-18 09:24:30|399.95|397.55|400.74|398.34|400.74|398.34|399.95|397.55|0
1650273880000|2022-04-18 09:24:40|401.42|399.02|401.2|398.8|401.42|399.02|401.2|398.8|0
1650273890000|2022-04-18 09:24:50|400.97|398.57|400.29|397.89|400.97|398.57|400.29|397.89|0
1650273900000|2022-04-18 09:25:00|400.41|398.01|399.73|397.33|400.41|398.01|399.73|397.33|0
1650273910000|2022-04-18 09:25:10|399.83|397.43|399.95|397.55|400.06|397.66|399.83|397.43|0
1650273920000|2022-04-18 09:25:20|399.83|397.43|399.95|397.55|400.06|397.66|399.83|397.43|0
1650273930000|2022-04-18 09:25:30|399.83|397.43|399.95|397.55|399.95|397.55|399.83|397.43|0
1650273940000|2022-04-18 09:25:40|399.83|397.43|399.73|397.33|399.83|397.43|399.73|397.33|0
1650273960000|2022-04-18 09:26:00|399.83|397.43|399.61|397.21|399.83|397.43|399.61|397.21|0
1650273970000|2022-04-18 09:26:10|399.5|397.1|399.61|397.21|399.61|397.21|399.5|397.1|0
1650273980000|2022-04-18 09:26:20|399.73|397.33|399.83|397.43|399.83|397.43|399.73|397.33|0
1650274010000|2022-04-18 09:26:50|399.95|397.55|399.95|397.55|400.06|397.66|399.95|397.55|0
1650274020000|2022-04-18 09:27:00|399.72|397.32|399.5|397.1|399.72|397.32|399.5|397.1|0
1650274030000|2022-04-18 09:27:10|399.38|396.98|399.04|396.64|399.38|396.98|399.04|396.64|0
1650274040000|2022-04-18 09:27:20|398.93|396.53|399.04|396.64|399.04|396.64|398.93|396.53|0
1650274060000|2022-04-18 09:27:40|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1650274070000|2022-04-18 09:27:50|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1650274080000|2022-04-18 09:28:00|399.15|396.75|399.04|396.64|399.15|396.75|399.04|396.64|0
1650274100000|2022-04-18 09:28:20|398.93|396.53|398.82|396.42|398.93|396.53|398.82|396.42|0
1650274110000|2022-04-18 09:28:30|398.7|396.3|398.82|396.42|398.82|396.42|398.7|396.3|0
1650274120000|2022-04-18 09:28:40|398.93|396.53|398.93|396.53|398.93|396.53|398.93|396.53|0
1650274130000|2022-04-18 09:28:50|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1650274140000|2022-04-18 09:29:00|398.7|396.3|398.93|396.53|398.93|396.53|398.7|396.3|0
1650274150000|2022-04-18 09:29:10|398.82|396.42|398.7|396.3|398.82|396.42|398.7|396.3|0
1650274170000|2022-04-18 09:29:30|399.15|396.75|399.38|396.98|399.38|396.98|399.15|396.75|0
1650274180000|2022-04-18 09:29:40|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1650274190000|2022-04-18 09:29:50|399.72|397.32|399.61|397.21|399.72|397.32|399.61|397.21|0
1650274200000|2022-04-18 09:30:00|399.83|397.43|399.83|397.43|399.83|397.43|399.83|397.43|0
1650274210000|2022-04-18 09:30:10|399.61|397.21|399.38|396.98|399.61|397.21|399.38|396.98|0
1650274230000|2022-04-18 09:30:30|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1650274240000|2022-04-18 09:30:40|399.04|396.64|398.93|396.53|399.04|396.64|398.93|396.53|0
1650274250000|2022-04-18 09:30:50|398.7|396.3|399.04|396.64|399.04|396.64|398.7|396.3|0
1650274260000|2022-04-18 09:31:00|399.15|396.75|398.47|396.07|399.15|396.75|398.47|396.07|0
1650274280000|2022-04-18 09:31:20|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1650274310000|2022-04-18 09:31:50|398.93|396.53|398.93|396.53|398.93|396.53|398.93|396.53|0
1650274320000|2022-04-18 09:32:00|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1650274330000|2022-04-18 09:32:10|398.93|396.53|398.93|396.53|398.93|396.53|398.7|396.3|0
1650274340000|2022-04-18 09:32:20|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1650274380000|2022-04-18 09:33:00|398.93|396.53|398.47|396.07|398.93|396.53|398.47|396.07|0
1650274410000|2022-04-18 09:33:30|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1650274470000|2022-04-18 09:34:30|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1650274480000|2022-04-18 09:34:40|398.92|396.52|398.7|396.3|398.92|396.52|398.7|396.3|0
1650274530000|2022-04-18 09:35:30|398.59|396.19|398.7|396.3|398.7|396.3|398.59|396.19|0
1650274550000|2022-04-18 09:35:50|398.59|396.19|398.59|396.19|398.59|396.19|398.59|396.19|0
1650274560000|2022-04-18 09:36:00|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1650274590000|2022-04-18 09:36:30|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1650274620000|2022-04-18 09:37:00|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1650274660000|2022-04-18 09:37:40|398.59|396.19|398.59|396.19|398.7|396.3|398.59|396.19|0
1650274670000|2022-04-18 09:37:50|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1650274710000|2022-04-18 09:38:30|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1650274740000|2022-04-18 09:39:00|398.13|395.73|398.13|395.73|398.13|395.73|398.02|395.62|0
1650274750000|2022-04-18 09:39:10|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1650274760000|2022-04-18 09:39:20|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1650274770000|2022-04-18 09:39:30|398.02|395.62|398.24|395.84|398.24|395.84|398.02|395.62|0
1650274780000|2022-04-18 09:39:40|398.7|396.3|398.59|396.19|398.7|396.3|398.59|396.19|0
1650274790000|2022-04-18 09:39:50|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1650274800000|2022-04-18 09:40:00|398.81|396.41|398.7|396.3|398.81|396.41|398.7|396.3|0
1650274810000|2022-04-18 09:40:10|398.92|396.52|399.15|396.75|399.15|396.75|398.92|396.52|0
1650274820000|2022-04-18 09:40:20|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1650274830000|2022-04-18 09:40:30|398.92|396.52|399.15|396.75|399.15|396.75|398.92|396.52|0
1650274860000|2022-04-18 09:41:00|399.04|396.64|399.15|396.75|399.15|396.75|399.04|396.64|0
1650274920000|2022-04-18 09:42:00|398.92|396.52|398.92|396.52|398.92|396.52|398.81|396.41|0
1650274940000|2022-04-18 09:42:20|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1650274950000|2022-04-18 09:42:30|398.47|396.07|398.24|395.84|398.47|396.07|398.24|395.84|0
1650274980000|2022-04-18 09:43:00|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1650275000000|2022-04-18 09:43:20|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1650275020000|2022-04-18 09:43:40|398.47|396.07|398.7|396.3|398.7|396.3|398.47|396.07|0
1650275030000|2022-04-18 09:43:50|398.81|396.41|398.92|396.52|398.92|396.52|398.81|396.41|0
1650275050000|2022-04-18 09:44:10|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1650275060000|2022-04-18 09:44:20|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1650275070000|2022-04-18 09:44:30|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1650275110000|2022-04-18 09:45:10|398.81|396.41|398.7|396.3|398.81|396.41|398.7|396.3|0
1650275120000|2022-04-18 09:45:20|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1650275150000|2022-04-18 09:45:50|398.24|395.84|398.47|396.07|398.47|396.07|398.24|395.84|0
1650275170000|2022-04-18 09:46:10|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1650275180000|2022-04-18 09:46:20|398.81|396.41|398.92|396.52|398.92|396.52|398.81|396.41|0
1650275220000|2022-04-18 09:47:00|398.81|396.41|398.69|396.29|398.81|396.41|398.69|396.29|0
1650275260000|2022-04-18 09:47:40|398.92|396.52|399.15|396.75|399.15|396.75|398.92|396.52|0
1650275270000|2022-04-18 09:47:50|399.37|396.97|399.37|396.97|399.37|396.97|399.37|396.97|0
1650275280000|2022-04-18 09:48:00|399.15|396.75|398.69|396.29|399.15|396.75|398.69|396.29|0
1650275290000|2022-04-18 09:48:10|398.92|396.52|398.69|396.29|398.92|396.52|398.69|396.29|0
1650275300000|2022-04-18 09:48:20|398.59|396.19|398.47|396.07|398.59|396.19|398.47|396.07|0
1650275380000|2022-04-18 09:49:40|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1650275390000|2022-04-18 09:49:50|398.24|395.84|398.36|395.96|398.36|395.96|398.24|395.84|0
1650275410000|2022-04-18 09:50:10|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1650275450000|2022-04-18 09:50:50|398.47|396.07|398.58|396.18|398.58|396.18|398.47|396.07|0
1650275460000|2022-04-18 09:51:00|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1650275520000|2022-04-18 09:52:00|398.58|396.18|398.69|396.29|398.69|396.29|398.58|396.18|0
1650275540000|2022-04-18 09:52:20|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1650275560000|2022-04-18 09:52:40|399.15|396.75|399.04|396.64|399.15|396.75|399.04|396.64|0
1650275570000|2022-04-18 09:52:50|399.15|396.75|398.69|396.29|399.15|396.75|398.69|396.29|0
1650275590000|2022-04-18 09:53:10|398.81|396.41|398.69|396.29|398.81|396.41|398.69|396.29|0
1650275620000|2022-04-18 09:53:40|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1650275630000|2022-04-18 09:53:50|398.58|396.18|398.69|396.29|398.69|396.29|398.58|396.18|0
1650275670000|2022-04-18 09:54:30|398.47|396.07|398.24|395.84|398.47|396.07|398.24|395.84|0
1650275700000|2022-04-18 09:55:00|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1650275710000|2022-04-18 09:55:10|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1650275820000|2022-04-18 09:57:00|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1650275860000|2022-04-18 09:57:40|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1650275870000|2022-04-18 09:57:50|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1650275880000|2022-04-18 09:58:00|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1650275890000|2022-04-18 09:58:10|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1650275930000|2022-04-18 09:58:50|398.01|395.61|398.01|395.61|398.01|395.61|398.01|395.61|0
1650275990000|2022-04-18 09:59:50|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1650276000000|2022-04-18 10:00:00|398.24|395.84|398.01|395.61|398.24|395.84|398.01|395.61|0
1650276010000|2022-04-18 10:00:10|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1650276020000|2022-04-18 10:00:20|398.36|395.96|398.46|396.06|398.46|396.06|398.36|395.96|0
1650276050000|2022-04-18 10:00:50|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1650276060000|2022-04-18 10:01:00|398.36|395.96|398.24|395.84|398.36|395.96|398.24|395.84|0
1650276070000|2022-04-18 10:01:10|398.36|395.96|398.01|395.61|398.36|395.96|398.01|395.61|0
1650276090000|2022-04-18 10:01:30|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1650276100000|2022-04-18 10:01:40|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1650276110000|2022-04-18 10:01:50|398.24|395.84|398.13|395.73|398.24|395.84|398.13|395.73|0
1650276130000|2022-04-18 10:02:10|398.24|395.84|398.01|395.61|398.24|395.84|398.01|395.61|0
1650276170000|2022-04-18 10:02:50|397.78|395.38|397.1|394.7|397.78|395.38|397.1|394.7|0
1650276180000|2022-04-18 10:03:00|396.88|394.48|396.65|394.25|396.88|394.48|396.65|394.25|0
1650276190000|2022-04-18 10:03:10|396.77|394.37|397.1|394.7|397.1|394.7|396.77|394.37|0
1650276200000|2022-04-18 10:03:20|396.88|394.48|396.88|394.48|397|394.6|396.88|394.48|0
1650276210000|2022-04-18 10:03:30|396.77|394.37|396.65|394.25|396.77|394.37|396.65|394.25|0
1650276220000|2022-04-18 10:03:40|396.43|394.03|396.54|394.14|396.54|394.14|396.43|394.03|0
1650276230000|2022-04-18 10:03:50|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1650276240000|2022-04-18 10:04:00|396.54|394.14|396.65|394.25|396.65|394.25|396.54|394.14|0
1650276250000|2022-04-18 10:04:10|396.54|394.14|396.43|394.03|396.54|394.14|396.43|394.03|0
1650276280000|2022-04-18 10:04:40|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1650276300000|2022-04-18 10:05:00|396.77|394.37|397|394.6|397|394.6|396.77|394.37|0
1650276310000|2022-04-18 10:05:10|396.88|394.48|397|394.6|397|394.6|396.88|394.48|0
1650276320000|2022-04-18 10:05:20|397.1|394.7|397.1|394.7|397.1|394.7|397.1|394.7|0
1650276330000|2022-04-18 10:05:30|397.33|394.93|397.1|394.7|397.33|394.93|397.1|394.7|0
1650276360000|2022-04-18 10:06:00|397.22|394.82|397.22|394.82|397.22|394.82|397.22|394.82|0
1650276370000|2022-04-18 10:06:10|397.33|394.93|397.22|394.82|397.33|394.93|397.22|394.82|0
1650276380000|2022-04-18 10:06:20|397.1|394.7|397.1|394.7|397.1|394.7|397.1|394.7|0
1650276390000|2022-04-18 10:06:30|397.22|394.82|397.1|394.7|397.22|394.82|397.1|394.7|0
1650276400000|2022-04-18 10:06:40|397.22|394.82|397.22|394.82|397.22|394.82|397.1|394.7|0
1650276410000|2022-04-18 10:06:50|397.1|394.7|397|394.6|397.22|394.82|397|394.6|0
1650276420000|2022-04-18 10:07:00|396.88|394.48|396.65|394.25|396.88|394.48|396.65|394.25|0
1650276450000|2022-04-18 10:07:30|396.42|394.02|396.32|393.92|396.42|394.02|396.32|393.92|0
1650276460000|2022-04-18 10:07:40|395.97|393.57|395.86|393.46|395.97|393.57|395.86|393.46|0
1650276470000|2022-04-18 10:07:50|395.75|393.35|395.86|393.46|395.86|393.46|395.75|393.35|0
1650276480000|2022-04-18 10:08:00|395.97|393.57|396.2|393.8|396.2|393.8|395.97|393.57|0
1650276490000|2022-04-18 10:08:10|396.32|393.92|396.42|394.02|396.42|394.02|396.32|393.92|0
1650276500000|2022-04-18 10:08:20|396.54|394.14|396.42|394.02|396.54|394.14|396.42|394.02|0
1650276530000|2022-04-18 10:08:50|396.32|393.92|396.32|393.92|396.42|394.02|396.32|393.92|0
1650276540000|2022-04-18 10:09:00|396.2|393.8|395.97|393.57|396.2|393.8|395.97|393.57|0
1650276570000|2022-04-18 10:09:30|396.2|393.8|396.2|393.8|396.2|393.8|396.09|393.69|0
1650276580000|2022-04-18 10:09:40|396.09|393.69|395.97|393.57|396.09|393.69|395.97|393.57|0
1650276590000|2022-04-18 10:09:50|396.09|393.69|396.09|393.69|396.09|393.69|396.09|393.69|0
1650276600000|2022-04-18 10:10:00|396.2|393.8|396.2|393.8|396.2|393.8|396.2|393.8|0
1650276610000|2022-04-18 10:10:10|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1650276640000|2022-04-18 10:10:40|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1650276650000|2022-04-18 10:10:50|396.65|394.25|396.32|393.92|396.65|394.25|396.32|393.92|0
1650276660000|2022-04-18 10:11:00|396.09|393.69|395.97|393.57|396.09|393.69|395.97|393.57|0
1650276730000|2022-04-18 10:12:10|395.86|393.46|395.86|393.46|395.86|393.46|395.86|393.46|0
1650276740000|2022-04-18 10:12:20|396.09|393.69|396.09|393.69|396.09|393.69|396.09|393.69|0
1650276760000|2022-04-18 10:12:40|395.97|393.57|395.97|393.57|395.97|393.57|395.97|393.57|0
1650276770000|2022-04-18 10:12:50|396.09|393.69|396.2|393.8|396.2|393.8|396.09|393.69|0
1650276820000|2022-04-18 10:13:40|396.31|393.91|396.31|393.91|396.31|393.91|396.31|393.91|0
1650276830000|2022-04-18 10:13:50|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1650276840000|2022-04-18 10:14:00|396.54|394.14|396.31|393.91|396.54|394.14|396.31|393.91|0
1650276850000|2022-04-18 10:14:10|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1650276870000|2022-04-18 10:14:30|396.31|393.91|396.2|393.8|396.31|393.91|396.2|393.8|0
1650276930000|2022-04-18 10:15:30|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1650276940000|2022-04-18 10:15:40|396.31|393.91|396.31|393.91|396.31|393.91|396.31|393.91|0
1650276970000|2022-04-18 10:16:10|396.42|394.02|396.31|393.91|396.42|394.02|396.31|393.91|0
1650276980000|2022-04-18 10:16:20|396.2|393.8|395.97|393.57|396.2|393.8|395.97|393.57|0
1650276990000|2022-04-18 10:16:30|396.09|393.69|396.2|393.8|396.2|393.8|396.09|393.69|0
1650277000000|2022-04-18 10:16:40|395.97|393.57|395.97|393.57|396.09|393.69|395.97|393.57|0
1650277020000|2022-04-18 10:17:00|396.2|393.8|396.31|393.91|396.31|393.91|396.2|393.8|0
1650277030000|2022-04-18 10:17:10|396.42|394.02|396.65|394.25|396.65|394.25|396.42|394.02|0
1650277040000|2022-04-18 10:17:20|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1650277050000|2022-04-18 10:17:30|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1650277060000|2022-04-18 10:17:40|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1650277070000|2022-04-18 10:17:50|396.2|393.8|396.42|394.02|396.42|394.02|396.2|393.8|0
1650277100000|2022-04-18 10:18:20|396.31|393.91|396.42|394.02|396.42|394.02|396.31|393.91|0
1650277120000|2022-04-18 10:18:40|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1650277210000|2022-04-18 10:20:10|396.87|394.47|396.87|394.47|396.87|394.47|396.65|394.25|0
1650277230000|2022-04-18 10:20:30|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1650277260000|2022-04-18 10:21:00|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1650277270000|2022-04-18 10:21:10|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1650277290000|2022-04-18 10:21:30|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1650277300000|2022-04-18 10:21:40|396.65|394.25|396.54|394.14|396.65|394.25|396.54|394.14|0
1650277320000|2022-04-18 10:22:00|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1650277340000|2022-04-18 10:22:20|396.54|394.14|396.19|393.79|396.54|394.14|396.19|393.79|0
1650277350000|2022-04-18 10:22:30|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1650277390000|2022-04-18 10:23:10|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1650277400000|2022-04-18 10:23:20|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1650277410000|2022-04-18 10:23:30|396.09|393.69|395.97|393.57|396.09|393.69|395.86|393.46|0
1650277430000|2022-04-18 10:23:50|395.86|393.46|395.86|393.46|395.86|393.46|395.86|393.46|0
1650277440000|2022-04-18 10:24:00|395.97|393.57|395.74|393.34|395.97|393.57|395.74|393.34|0
1650277470000|2022-04-18 10:24:30|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1650277490000|2022-04-18 10:24:50|396.42|394.02|396.65|394.25|396.65|394.25|396.42|394.02|0
1650277500000|2022-04-18 10:25:00|396.42|394.02|396.19|393.79|396.42|394.02|396.19|393.79|0
1650277510000|2022-04-18 10:25:10|395.97|393.57|395.74|393.34|395.97|393.57|395.74|393.34|0
1650277520000|2022-04-18 10:25:20|395.97|393.57|395.86|393.46|395.97|393.57|395.86|393.46|0
1650277530000|2022-04-18 10:25:30|395.74|393.34|395.51|393.11|395.74|393.34|395.51|393.11|0
1650277550000|2022-04-18 10:25:50|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1650277560000|2022-04-18 10:26:00|394.84|392.44|394.73|392.33|394.84|392.44|394.73|392.33|0
1650277570000|2022-04-18 10:26:10|394.84|392.44|394.73|392.33|394.84|392.44|394.73|392.33|0
1650277580000|2022-04-18 10:26:20|394.61|392.21|394.84|392.44|394.84|392.44|394.61|392.21|0
1650277590000|2022-04-18 10:26:30|394.95|392.55|394.95|392.55|394.95|392.55|394.95|392.55|0
1650277600000|2022-04-18 10:26:40|394.84|392.44|394.95|392.55|394.95|392.55|394.84|392.44|0
1650277610000|2022-04-18 10:26:50|395.06|392.66|395.06|392.66|395.06|392.66|394.84|392.44|0
1650277630000|2022-04-18 10:27:10|395.18|392.78|395.18|392.78|395.18|392.78|395.18|392.78|0
1650277640000|2022-04-18 10:27:20|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1650277650000|2022-04-18 10:27:30|395.29|392.89|395.29|392.89|395.29|392.89|395.29|392.89|0
1650277670000|2022-04-18 10:27:50|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1650277680000|2022-04-18 10:28:00|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1650277690000|2022-04-18 10:28:10|394.61|392.21|393.93|391.53|394.61|392.21|393.93|391.53|0
1650277700000|2022-04-18 10:28:20|393.82|391.42|393.71|391.31|393.82|391.42|393.71|391.31|0
1650277710000|2022-04-18 10:28:30|393.25|390.85|393.25|390.85|393.25|390.85|393.15|390.75|0
1650277720000|2022-04-18 10:28:40|392.92|390.52|392.58|390.18|392.92|390.52|392.35|389.95|0
1650277730000|2022-04-18 10:28:50|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1650277740000|2022-04-18 10:29:00|393.6|391.2|393.48|391.08|393.6|391.2|393.37|390.97|0
1650277750000|2022-04-18 10:29:10|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1650277770000|2022-04-18 10:29:30|393.03|390.63|392.92|390.52|393.03|390.63|392.92|390.52|0
1650277780000|2022-04-18 10:29:40|393.03|390.63|392.92|390.52|393.03|390.63|392.92|390.52|0
1650277800000|2022-04-18 10:30:00|392.8|390.4|393.03|390.63|393.03|390.63|392.8|390.4|0
1650277810000|2022-04-18 10:30:10|393.25|390.85|393.71|391.31|393.71|391.31|393.25|390.85|0
1650277820000|2022-04-18 10:30:20|393.6|391.2|393.37|390.97|393.6|391.2|393.37|390.97|0
1650277830000|2022-04-18 10:30:30|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1650277840000|2022-04-18 10:30:40|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1650277850000|2022-04-18 10:30:50|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1650277860000|2022-04-18 10:31:00|393.6|391.2|393.6|391.2|393.6|391.2|393.6|391.2|0
1650277870000|2022-04-18 10:31:10|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1650277880000|2022-04-18 10:31:20|393.93|391.53|394.05|391.65|394.05|391.65|393.93|391.53|0
1650277890000|2022-04-18 10:31:30|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1650277900000|2022-04-18 10:31:40|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1650277910000|2022-04-18 10:31:50|393.6|391.2|393.48|391.08|393.6|391.2|393.48|391.08|0
1650277920000|2022-04-18 10:32:00|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1650277930000|2022-04-18 10:32:10|393.82|391.42|393.82|391.42|393.82|391.42|393.71|391.31|0
1650277940000|2022-04-18 10:32:20|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1650277950000|2022-04-18 10:32:30|393.82|391.42|393.71|391.31|393.82|391.42|393.71|391.31|0
1650277960000|2022-04-18 10:32:40|393.6|391.2|393.6|391.2|393.6|391.2|393.6|391.2|0
1650277970000|2022-04-18 10:32:50|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1650278000000|2022-04-18 10:33:20|393.7|391.3|393.6|391.2|393.7|391.3|393.6|391.2|0
1650278010000|2022-04-18 10:33:30|393.7|391.3|393.48|391.08|393.7|391.3|393.48|391.08|0
1650278030000|2022-04-18 10:33:50|393.6|391.2|393.6|391.2|393.6|391.2|393.6|391.2|0
1650278040000|2022-04-18 10:34:00|393.7|391.3|393.93|391.53|393.93|391.53|393.7|391.3|0
1650278050000|2022-04-18 10:34:10|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1650278060000|2022-04-18 10:34:20|394.16|391.76|393.7|391.3|394.16|391.76|393.7|391.3|0
1650278090000|2022-04-18 10:34:50|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1650278100000|2022-04-18 10:35:00|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650278120000|2022-04-18 10:35:20|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1650278130000|2022-04-18 10:35:30|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650278140000|2022-04-18 10:35:40|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1650278150000|2022-04-18 10:35:50|393.93|391.53|393.93|391.53|394.05|391.65|393.93|391.53|0
1650278170000|2022-04-18 10:36:10|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1650278180000|2022-04-18 10:36:20|394.16|391.76|394.05|391.65|394.16|391.76|394.05|391.65|0
1650278190000|2022-04-18 10:36:30|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1650278220000|2022-04-18 10:37:00|394.38|391.98|394.27|391.87|394.38|391.98|394.27|391.87|0
1650278230000|2022-04-18 10:37:10|394.38|391.98|394.16|391.76|394.38|391.98|394.16|391.76|0
1650278260000|2022-04-18 10:37:40|394.27|391.87|394.27|391.87|394.27|391.87|394.27|391.87|0
1650278270000|2022-04-18 10:37:50|394.38|391.98|394.38|391.98|394.61|392.21|394.38|391.98|0
1650278280000|2022-04-18 10:38:00|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1650278340000|2022-04-18 10:39:00|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1650278350000|2022-04-18 10:39:10|394.5|392.1|394.5|392.1|394.5|392.1|394.38|391.98|0
1650278360000|2022-04-18 10:39:20|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1650278400000|2022-04-18 10:40:00|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1650278420000|2022-04-18 10:40:20|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1650278460000|2022-04-18 10:41:00|394.5|392.1|394.38|391.98|394.5|392.1|394.38|391.98|0
1650278470000|2022-04-18 10:41:10|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1650278490000|2022-04-18 10:41:30|394.5|392.1|394.61|392.21|394.61|392.21|394.5|392.1|0
1650278500000|2022-04-18 10:41:40|394.5|392.1|394.5|392.1|394.5|392.1|394.5|392.1|0
1650278510000|2022-04-18 10:41:50|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1650278540000|2022-04-18 10:42:20|394.5|392.1|394.61|392.21|394.61|392.21|394.5|392.1|0
1650278550000|2022-04-18 10:42:30|394.5|392.1|394.15|391.75|394.5|392.1|394.15|391.75|0
1650278570000|2022-04-18 10:42:50|394.05|391.65|393.93|391.53|394.05|391.65|393.93|391.53|0
1650278580000|2022-04-18 10:43:00|394.05|391.65|394.15|391.75|394.15|391.75|394.05|391.65|0
1650278590000|2022-04-18 10:43:10|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650278600000|2022-04-18 10:43:20|393.59|391.19|393.7|391.3|393.7|391.3|393.59|391.19|0
1650278610000|2022-04-18 10:43:30|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1650278630000|2022-04-18 10:43:50|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650278640000|2022-04-18 10:44:00|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1650278650000|2022-04-18 10:44:10|393.02|390.62|392.8|390.4|393.02|390.62|392.8|390.4|0
1650278660000|2022-04-18 10:44:20|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1650278670000|2022-04-18 10:44:30|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1650278680000|2022-04-18 10:44:40|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1650278690000|2022-04-18 10:44:50|393.25|390.85|393.7|391.3|393.7|391.3|393.25|390.85|0
1650278710000|2022-04-18 10:45:10|393.93|391.53|393.7|391.3|393.93|391.53|393.7|391.3|0
1650278740000|2022-04-18 10:45:40|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1650278750000|2022-04-18 10:45:50|393.93|391.53|393.82|391.42|393.93|391.53|393.82|391.42|0
1650278760000|2022-04-18 10:46:00|393.7|391.3|393.93|391.53|393.93|391.53|393.7|391.3|0
1650278780000|2022-04-18 10:46:20|393.82|391.42|393.93|391.53|393.93|391.53|393.82|391.42|0
1650278790000|2022-04-18 10:46:30|393.82|391.42|393.7|391.3|393.82|391.42|393.7|391.3|0
1650278810000|2022-04-18 10:46:50|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1650278820000|2022-04-18 10:47:00|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1650278840000|2022-04-18 10:47:20|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1650278850000|2022-04-18 10:47:30|393.02|390.62|393.14|390.74|393.14|390.74|393.02|390.62|0
1650278860000|2022-04-18 10:47:40|393.25|390.85|393.25|390.85|393.25|390.85|393.02|390.62|0
1650278870000|2022-04-18 10:47:50|393.14|390.74|393.02|390.62|393.14|390.74|393.02|390.62|0
1650278890000|2022-04-18 10:48:10|393.25|390.85|393.14|390.74|393.25|390.85|393.14|390.74|0
1650278900000|2022-04-18 10:48:20|393.25|390.85|393.48|391.08|393.48|391.08|393.14|390.74|0
1650278910000|2022-04-18 10:48:30|393.7|391.3|393.59|391.19|393.7|391.3|393.59|391.19|0
1650278920000|2022-04-18 10:48:40|393.48|391.08|393.47|391.07|393.48|391.08|393.47|391.07|0
1650278930000|2022-04-18 10:48:50|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650278940000|2022-04-18 10:49:00|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1650278950000|2022-04-18 10:49:10|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650278960000|2022-04-18 10:49:20|393.82|391.42|393.93|391.53|393.93|391.53|393.82|391.42|0
1650278970000|2022-04-18 10:49:30|393.82|391.42|393.93|391.53|393.93|391.53|393.82|391.42|0
1650278980000|2022-04-18 10:49:40|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650278990000|2022-04-18 10:49:50|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1650279000000|2022-04-18 10:50:00|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1650279040000|2022-04-18 10:50:40|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1650279050000|2022-04-18 10:50:50|393.47|391.07|393.25|390.85|393.47|391.07|393.25|390.85|0
1650279060000|2022-04-18 10:51:00|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1650279070000|2022-04-18 10:51:10|393.25|390.85|393.02|390.62|393.25|390.85|393.02|390.62|0
1650279090000|2022-04-18 10:51:30|393.25|390.85|393.59|391.19|393.59|391.19|393.25|390.85|0
1650279100000|2022-04-18 10:51:40|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1650279120000|2022-04-18 10:52:00|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650279150000|2022-04-18 10:52:30|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1650279160000|2022-04-18 10:52:40|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650279190000|2022-04-18 10:53:10|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1650279210000|2022-04-18 10:53:30|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650279220000|2022-04-18 10:53:40|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1650279230000|2022-04-18 10:53:50|393.82|391.42|393.7|391.3|393.82|391.42|393.7|391.3|0
1650279260000|2022-04-18 10:54:20|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1650279270000|2022-04-18 10:54:30|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1650279290000|2022-04-18 10:54:50|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650279330000|2022-04-18 10:55:30|393.92|391.52|393.82|391.42|393.92|391.52|393.7|391.3|0
1650279340000|2022-04-18 10:55:40|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1650279350000|2022-04-18 10:55:50|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650279360000|2022-04-18 10:56:00|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1650279370000|2022-04-18 10:56:10|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1650279380000|2022-04-18 10:56:20|393.7|391.3|393.47|391.07|393.7|391.3|393.47|391.07|0
1650279400000|2022-04-18 10:56:40|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650279420000|2022-04-18 10:57:00|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1650279450000|2022-04-18 10:57:30|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1650279460000|2022-04-18 10:57:40|393.59|391.19|393.47|391.07|393.59|391.19|393.47|391.07|0
1650279480000|2022-04-18 10:58:00|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1650279490000|2022-04-18 10:58:10|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1650279500000|2022-04-18 10:58:20|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1650279540000|2022-04-18 10:59:00|393.59|391.19|393.92|391.52|393.92|391.52|393.59|391.19|0
1650279550000|2022-04-18 10:59:10|394.38|391.98|394.15|391.75|394.38|391.98|393.92|391.52|0
1650279570000|2022-04-18 10:59:30|393.47|391.07|393.7|391.3|393.7|391.3|393.47|391.07|0
1650279580000|2022-04-18 10:59:40|393.92|391.52|394.38|391.98|394.38|391.98|393.92|391.52|0
1650279590000|2022-04-18 10:59:50|394.15|391.75|394.15|391.75|394.38|391.98|394.15|391.75|0
1650279600000|2022-04-18 11:00:00|393.02|390.62|392.12|389.72|393.02|390.62|392.12|389.72|0
1650279610000|2022-04-18 11:00:10|392.34|389.94|392.01|389.61|392.34|389.94|392.01|389.61|0
1650279620000|2022-04-18 11:00:20|392.34|389.94|392.34|389.94|392.46|390.06|392.34|389.94|0
1650279630000|2022-04-18 11:00:30|392.57|390.17|391.89|389.49|392.57|390.17|391.89|389.49|0
1650279640000|2022-04-18 11:00:40|391.22|388.82|390.99|388.59|391.22|388.82|390.99|388.59|0
1650279650000|2022-04-18 11:00:50|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1650279660000|2022-04-18 11:01:00|391.22|388.82|391.89|389.49|391.89|389.49|391.22|388.82|0
1650279670000|2022-04-18 11:01:10|391.78|389.38|391.89|389.49|391.89|389.49|391.78|389.38|0
1650279680000|2022-04-18 11:01:20|391.78|389.38|391.89|389.49|391.89|389.49|391.78|389.38|0
1650279690000|2022-04-18 11:01:30|391.67|389.27|391.89|389.49|391.89|389.49|391.67|389.27|0
1650279700000|2022-04-18 11:01:40|391.78|389.38|391.67|389.27|391.78|389.38|391.67|389.27|0
1650279710000|2022-04-18 11:01:50|391.56|389.16|391.67|389.27|391.67|389.27|391.56|389.16|0
1650279720000|2022-04-18 11:02:00|391.56|389.16|391.67|389.27|391.67|389.27|391.56|389.16|0
1650279730000|2022-04-18 11:02:10|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1650279740000|2022-04-18 11:02:20|391.67|389.27|391.67|389.27|391.67|389.27|391.67|389.27|0
1650279760000|2022-04-18 11:02:40|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1650279770000|2022-04-18 11:02:50|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1650279780000|2022-04-18 11:03:00|391.89|389.49|391.78|389.38|391.89|389.49|391.78|389.38|0
1650279790000|2022-04-18 11:03:10|391.67|389.27|391.56|389.16|391.67|389.27|391.56|389.16|0
1650279800000|2022-04-18 11:03:20|391.33|388.93|391.22|388.82|391.33|388.93|391.22|388.82|0
1650279810000|2022-04-18 11:03:30|391.21|388.81|390.99|388.59|391.21|388.81|390.99|388.59|0
1650279820000|2022-04-18 11:03:40|391.11|388.71|391.21|388.81|391.21|388.81|390.99|388.59|0
1650279830000|2022-04-18 11:03:50|391.11|388.71|391.21|388.81|391.21|388.81|391.11|388.71|0
1650279840000|2022-04-18 11:04:00|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1650279850000|2022-04-18 11:04:10|391.11|388.71|391.21|388.81|391.21|388.81|391.11|388.71|0
1650279870000|2022-04-18 11:04:30|391.67|389.27|391.67|389.27|391.67|389.27|391.67|389.27|0
1650279880000|2022-04-18 11:04:40|391.56|389.16|391.44|389.04|391.67|389.27|391.44|389.04|0
1650279890000|2022-04-18 11:04:50|391.33|388.93|391.11|388.71|391.33|388.93|391.11|388.71|0
1650279900000|2022-04-18 11:05:00|391.21|388.81|391.21|388.81|391.21|388.81|391.21|388.81|0
1650279910000|2022-04-18 11:05:10|391.11|388.71|391.21|388.81|391.21|388.81|391.11|388.71|0
1650279920000|2022-04-18 11:05:20|390.88|388.48|390.31|387.91|390.88|388.48|390.31|387.91|0
1650279930000|2022-04-18 11:05:30|390.54|388.14|390.09|387.69|390.54|388.14|390.09|387.69|0
1650279950000|2022-04-18 11:05:50|389.98|387.58|389.98|387.58|389.98|387.58|389.98|387.58|0
1650279960000|2022-04-18 11:06:00|388.74|386.34|389.41|387.01|389.41|387.01|388.74|386.34|0
1650279970000|2022-04-18 11:06:10|389.19|386.79|389.19|386.79|389.19|386.79|388.96|386.56|0
1650279980000|2022-04-18 11:06:20|388.96|386.56|389.08|386.68|389.08|386.68|388.96|386.56|0
1650279990000|2022-04-18 11:06:30|388.96|386.56|388.74|386.34|388.96|386.56|388.51|386.11|0
1650280000000|2022-04-18 11:06:40|388.51|386.11|388.51|386.11|388.51|386.11|388.4|386|0
1650280010000|2022-04-18 11:06:50|387.39|384.99|388.06|385.66|388.06|385.66|387.39|384.99|0
1650280020000|2022-04-18 11:07:00|387.84|385.44|388.06|385.66|388.06|385.66|387.84|385.44|0
1650280030000|2022-04-18 11:07:10|387.84|385.44|387.84|385.44|387.84|385.44|387.84|385.44|0
1650280050000|2022-04-18 11:07:30|388.06|385.66|388.29|385.89|388.29|385.89|387.84|385.44|0
1650280060000|2022-04-18 11:07:40|388.06|385.66|388.29|385.89|388.29|385.89|387.95|385.55|0
1650280070000|2022-04-18 11:07:50|388.18|385.78|388.06|385.66|388.18|385.78|388.06|385.66|0
1650280080000|2022-04-18 11:08:00|387.95|385.55|387.61|385.21|388.06|385.66|387.61|385.21|0
1650280100000|2022-04-18 11:08:20|387.84|385.44|387.84|385.44|387.84|385.44|387.84|385.44|0
1650280110000|2022-04-18 11:08:30|387.95|385.55|387.84|385.44|387.95|385.55|387.84|385.44|0
1650280120000|2022-04-18 11:08:40|388.06|385.66|388.29|385.89|388.29|385.89|388.06|385.66|0
1650280130000|2022-04-18 11:08:50|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1650280140000|2022-04-18 11:09:00|388.51|386.11|388.51|386.11|388.51|386.11|388.51|386.11|0
1650280150000|2022-04-18 11:09:10|388.29|385.89|388.29|385.89|388.29|385.89|388.29|385.89|0
1650280160000|2022-04-18 11:09:20|388.4|386|388.51|386.11|388.51|386.11|388.4|386|0
1650280170000|2022-04-18 11:09:30|388.29|385.89|388.18|385.78|388.29|385.89|388.18|385.78|0
1650280180000|2022-04-18 11:09:40|388.06|385.66|388.29|385.89|388.29|385.89|388.06|385.66|0
1650280190000|2022-04-18 11:09:50|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1650280200000|2022-04-18 11:10:00|387.57|385.17|387.2|384.8|387.57|385.17|387.2|384.8|0
1650280210000|2022-04-18 11:10:10|387.42|385.02|387.2|384.8|387.42|385.02|387.2|384.8|0
1650280220000|2022-04-18 11:10:20|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1650280230000|2022-04-18 11:10:30|387.09|384.69|387.09|384.69|387.09|384.69|386.86|384.46|0
1650280240000|2022-04-18 11:10:40|387.2|384.8|386.97|384.57|387.2|384.8|386.97|384.57|0
1650280250000|2022-04-18 11:10:50|387.2|384.8|386.97|384.57|387.2|384.8|386.86|384.46|0
1650280260000|2022-04-18 11:11:00|386.86|384.46|386.52|384.12|386.86|384.46|386.52|384.12|0
1650280270000|2022-04-18 11:11:10|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1650280280000|2022-04-18 11:11:20|386.07|383.67|385.96|383.56|386.07|383.67|385.62|383.22|0
1650280290000|2022-04-18 11:11:30|386.07|383.67|385.62|383.22|386.07|383.67|385.62|383.22|0
1650280310000|2022-04-18 11:11:50|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1650280320000|2022-04-18 11:12:00|385.06|382.66|384.16|381.76|385.17|382.77|384.16|381.76|0
1650280330000|2022-04-18 11:12:10|383.81|381.41|383.59|381.19|383.81|381.41|383.59|381.19|0
1650280340000|2022-04-18 11:12:20|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1650280350000|2022-04-18 11:12:30|383.36|380.96|383.36|380.96|383.36|380.96|383.14|380.74|0
1650280360000|2022-04-18 11:12:40|383.59|381.19|384.04|381.64|384.04|381.64|383.59|381.19|0
1650280370000|2022-04-18 11:12:50|383.81|381.41|383.59|381.19|383.81|381.41|383.59|381.19|0
1650280380000|2022-04-18 11:13:00|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1650280390000|2022-04-18 11:13:10|383.59|381.19|383.14|380.74|383.59|381.19|383.14|380.74|0
1650280400000|2022-04-18 11:13:20|383.36|380.96|383.36|380.96|383.59|381.19|383.36|380.96|0
1650280410000|2022-04-18 11:13:30|383.59|381.19|383.14|380.74|383.59|381.19|383.14|380.74|0
1650280420000|2022-04-18 11:13:40|383.25|380.85|383.14|380.74|383.25|380.85|382.91|380.51|0
1650280430000|2022-04-18 11:13:50|382.8|380.4|382.91|380.51|382.91|380.51|382.8|380.4|0
1650280440000|2022-04-18 11:14:00|382.69|380.29|383.25|380.85|383.36|380.96|382.69|380.29|0
1650280450000|2022-04-18 11:14:10|383.36|380.96|383.59|381.19|383.59|381.19|383.36|380.96|0
1650280460000|2022-04-18 11:14:20|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1650280470000|2022-04-18 11:14:30|383.36|380.96|383.36|380.96|383.36|380.96|383.14|380.74|0
1650280480000|2022-04-18 11:14:40|383.25|380.85|383.59|381.19|383.59|381.19|383.25|380.85|0
1650280490000|2022-04-18 11:14:50|383.25|380.85|383.14|380.74|383.36|380.96|383.14|380.74|0
1650280500000|2022-04-18 11:15:00|383.03|380.63|382.69|380.29|383.03|380.63|382.69|380.29|0
1650280520000|2022-04-18 11:15:20|382.01|379.61|381.79|379.39|382.01|379.61|381.79|379.39|0
1650280530000|2022-04-18 11:15:30|382.24|379.84|382.01|379.61|382.24|379.84|382.01|379.61|0
1650280540000|2022-04-18 11:15:40|382.24|379.84|382.01|379.61|382.24|379.84|382.01|379.61|0
1650280550000|2022-04-18 11:15:50|381.9|379.5|381.9|379.5|381.9|379.5|381.9|379.5|0
1650280560000|2022-04-18 11:16:00|382.01|379.61|381.9|379.5|382.01|379.61|381.9|379.5|0
1650280570000|2022-04-18 11:16:10|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1650280580000|2022-04-18 11:16:20|382.46|380.06|382.69|380.29|382.69|380.29|382.46|380.06|0
1650280590000|2022-04-18 11:16:30|382.58|380.18|383.14|380.74|383.14|380.74|382.46|380.06|0
1650280610000|2022-04-18 11:16:50|383.59|381.19|383.59|381.19|383.81|381.41|383.59|381.19|0
1650280620000|2022-04-18 11:17:00|383.36|380.96|383.25|380.85|383.48|381.08|383.25|380.85|0
1650280630000|2022-04-18 11:17:10|383.36|380.96|383.36|380.96|383.36|380.96|383.14|380.74|0
1650280640000|2022-04-18 11:17:20|383.48|381.08|383.36|380.96|383.48|381.08|383.36|380.96|0
1650280650000|2022-04-18 11:17:30|383.59|381.19|383.36|380.96|383.59|381.19|383.36|380.96|0
1650280660000|2022-04-18 11:17:40|383.14|380.74|382.8|380.4|383.14|380.74|382.8|380.4|0
1650280670000|2022-04-18 11:17:50|382.69|380.29|382.24|379.84|382.69|380.29|382.24|379.84|0
1650280690000|2022-04-18 11:18:10|382.01|379.61|382.13|379.73|382.13|379.73|382.01|379.61|0
1650280700000|2022-04-18 11:18:20|382.24|379.84|382.24|379.84|382.24|379.84|382.24|379.84|0
1650280710000|2022-04-18 11:18:30|382.35|379.95|382.46|380.06|382.46|380.06|382.35|379.95|0
1650280720000|2022-04-18 11:18:40|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1650280730000|2022-04-18 11:18:50|381.9|379.5|381.68|379.28|381.9|379.5|381.68|379.28|0
1650280740000|2022-04-18 11:19:00|381.56|379.16|381.79|379.39|381.9|379.5|381.56|379.16|0
1650280770000|2022-04-18 11:19:30|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1650280780000|2022-04-18 11:19:40|382.13|379.73|382.24|379.84|382.24|379.84|382.01|379.61|0
1650280790000|2022-04-18 11:19:50|382.13|379.73|382.24|379.84|382.24|379.84|382.13|379.73|0
1650280800000|2022-04-18 11:20:00|382.46|380.06|382.35|379.95|382.46|380.06|382.35|379.95|0
1650280810000|2022-04-18 11:20:10|382.24|379.84|382.69|380.29|382.69|380.29|382.01|379.61|0
1650280820000|2022-04-18 11:20:20|383.03|380.63|383.14|380.74|383.14|380.74|383.03|380.63|0
1650280860000|2022-04-18 11:21:00|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1650280870000|2022-04-18 11:21:10|383.36|380.96|383.36|380.96|383.59|381.19|383.36|380.96|0
1650280880000|2022-04-18 11:21:20|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1650280890000|2022-04-18 11:21:30|382.46|380.06|382.69|380.29|382.69|380.29|382.46|380.06|0
1650280900000|2022-04-18 11:21:40|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1650280910000|2022-04-18 11:21:50|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1650280920000|2022-04-18 11:22:00|383.03|380.63|383.03|380.63|383.03|380.63|383.03|380.63|0
1650280930000|2022-04-18 11:22:10|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1650280940000|2022-04-18 11:22:20|383.14|380.74|383.59|381.19|383.59|381.19|383.14|380.74|0
1650280950000|2022-04-18 11:22:30|383.36|380.96|383.48|381.08|383.48|381.08|383.36|380.96|0
1650280960000|2022-04-18 11:22:40|383.59|381.19|383.7|381.3|383.7|381.3|383.59|381.19|0
1650280970000|2022-04-18 11:22:50|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1650280980000|2022-04-18 11:23:00|383.48|381.08|383.48|381.08|383.59|381.19|383.48|381.08|0
1650280990000|2022-04-18 11:23:10|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1650281010000|2022-04-18 11:23:30|383.7|381.3|383.59|381.19|383.7|381.3|383.59|381.19|0
1650281040000|2022-04-18 11:24:00|383.48|381.08|383.59|381.19|383.59|381.19|383.48|381.08|0
1650281050000|2022-04-18 11:24:10|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1650281060000|2022-04-18 11:24:20|383.59|381.19|383.48|381.08|383.59|381.19|383.48|381.08|0
1650281070000|2022-04-18 11:24:30|383.59|381.19|383.81|381.41|383.81|381.41|383.59|381.19|0
1650281080000|2022-04-18 11:24:40|384.04|381.64|383.81|381.41|384.04|381.64|383.81|381.41|0
1650281100000|2022-04-18 11:25:00|383.7|381.3|383.81|381.41|383.81|381.41|383.7|381.3|0
1650281130000|2022-04-18 11:25:30|383.7|381.3|383.81|381.41|383.81|381.41|383.7|381.3|0
1650281140000|2022-04-18 11:25:40|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1650281150000|2022-04-18 11:25:50|383.7|381.3|383.81|381.41|383.81|381.41|383.7|381.3|0
1650281160000|2022-04-18 11:26:00|383.7|381.3|383.58|381.18|383.81|381.41|383.58|381.18|0
1650281170000|2022-04-18 11:26:10|383.7|381.3|383.58|381.18|383.7|381.3|383.58|381.18|0
1650281180000|2022-04-18 11:26:20|383.7|381.3|383.7|381.3|383.7|381.3|383.7|381.3|0
1650281190000|2022-04-18 11:26:30|383.58|381.18|384.04|381.64|384.04|381.64|383.58|381.18|0
1650281200000|2022-04-18 11:26:40|384.49|382.09|384.26|381.86|384.49|382.09|384.26|381.86|0
1650281220000|2022-04-18 11:27:00|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1650281270000|2022-04-18 11:27:50|384.71|382.31|384.49|382.09|384.71|382.31|384.49|382.09|0
1650281280000|2022-04-18 11:28:00|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1650281290000|2022-04-18 11:28:10|384.49|382.09|384.71|382.31|384.71|382.31|384.49|382.09|0
1650281300000|2022-04-18 11:28:20|384.6|382.2|384.26|381.86|384.6|382.2|384.26|381.86|0
1650281310000|2022-04-18 11:28:30|384.15|381.75|384.03|381.63|384.15|381.75|384.03|381.63|0
1650281320000|2022-04-18 11:28:40|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1650281340000|2022-04-18 11:29:00|384.15|381.75|384.49|382.09|384.49|382.09|384.15|381.75|0
1650281360000|2022-04-18 11:29:20|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1650281370000|2022-04-18 11:29:30|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1650281380000|2022-04-18 11:29:40|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1650281390000|2022-04-18 11:29:50|384.15|381.75|384.26|381.86|384.26|381.86|384.15|381.75|0
1650281400000|2022-04-18 11:30:00|384.15|381.75|383.81|381.41|384.15|381.75|383.81|381.41|0
1650281410000|2022-04-18 11:30:10|383.7|381.3|383.58|381.18|383.81|381.41|383.58|381.18|0
1650281450000|2022-04-18 11:30:50|383.7|381.3|383.7|381.3|383.81|381.41|383.7|381.3|0
1650281460000|2022-04-18 11:31:00|383.81|381.41|384.26|381.86|384.26|381.86|383.81|381.41|0
1650281500000|2022-04-18 11:31:40|384.03|381.63|384.15|381.75|384.15|381.75|384.03|381.63|0
1650281510000|2022-04-18 11:31:50|384.38|381.98|384.38|381.98|384.48|382.08|384.38|381.98|0
1650281520000|2022-04-18 11:32:00|384.48|382.08|384.48|382.08|384.48|382.08|384.26|381.86|0
1650281530000|2022-04-18 11:32:10|384.71|382.31|384.6|382.2|384.71|382.31|384.6|382.2|0
1650281540000|2022-04-18 11:32:20|384.71|382.31|384.48|382.08|384.71|382.31|384.48|382.08|0
1650281550000|2022-04-18 11:32:30|384.6|382.2|384.71|382.31|384.71|382.31|384.6|382.2|0
1650281560000|2022-04-18 11:32:40|384.83|382.43|384.71|382.31|384.83|382.43|384.71|382.31|0
1650281570000|2022-04-18 11:32:50|384.6|382.2|384.71|382.31|384.71|382.31|384.6|382.2|0
1650281580000|2022-04-18 11:33:00|384.94|382.54|384.83|382.43|384.94|382.54|384.71|382.31|0
1650281590000|2022-04-18 11:33:10|384.71|382.31|384.48|382.08|384.71|382.31|384.48|382.08|0
1650281600000|2022-04-18 11:33:20|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1650281620000|2022-04-18 11:33:40|384.83|382.43|384.94|382.54|384.94|382.54|384.83|382.43|0
1650281630000|2022-04-18 11:33:50|384.48|382.08|384.71|382.31|384.71|382.31|384.48|382.08|0
1650281640000|2022-04-18 11:34:00|384.48|382.08|384.48|382.08|384.48|382.08|384.38|381.98|0
1650281650000|2022-04-18 11:34:10|384.38|381.98|384.26|381.86|384.38|381.98|384.26|381.86|0
1650281660000|2022-04-18 11:34:20|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1650281670000|2022-04-18 11:34:30|384.26|381.86|384.03|381.63|384.26|381.86|384.03|381.63|0
1650281700000|2022-04-18 11:35:00|384.26|381.86|384.48|382.08|384.48|382.08|384.26|381.86|0
1650281720000|2022-04-18 11:35:20|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1650281730000|2022-04-18 11:35:30|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1650281760000|2022-04-18 11:36:00|384.6|382.2|384.71|382.31|384.71|382.31|384.6|382.2|0
1650281780000|2022-04-18 11:36:20|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1650281830000|2022-04-18 11:37:10|385.16|382.76|385.39|382.99|385.39|382.99|385.16|382.76|0
1650281840000|2022-04-18 11:37:20|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1650281850000|2022-04-18 11:37:30|385.39|382.99|385.16|382.76|385.39|382.99|385.16|382.76|0
1650281860000|2022-04-18 11:37:40|385.28|382.88|385.39|382.99|385.39|382.99|385.28|382.88|0
1650281870000|2022-04-18 11:37:50|385.5|383.1|385.61|383.21|385.61|383.21|385.5|383.1|0
1650281880000|2022-04-18 11:38:00|385.73|383.33|385.61|383.21|385.84|383.44|385.61|383.21|0
1650281890000|2022-04-18 11:38:10|385.84|383.44|385.84|383.44|385.84|383.44|385.73|383.33|0
1650281900000|2022-04-18 11:38:20|385.61|383.21|385.84|383.44|385.84|383.44|385.61|383.21|0
1650281930000|2022-04-18 11:38:50|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1650281940000|2022-04-18 11:39:00|386.06|383.66|386.06|383.66|386.29|383.89|386.06|383.66|0
1650281950000|2022-04-18 11:39:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1650281970000|2022-04-18 11:39:30|385.61|383.21|385.61|383.21|385.61|383.21|385.61|383.21|0
1650281990000|2022-04-18 11:39:50|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1650282020000|2022-04-18 11:40:20|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1650282030000|2022-04-18 11:40:30|386.4|384|386.74|384.34|386.74|384.34|386.4|384|0
1650282040000|2022-04-18 11:40:40|386.51|384.11|386.29|383.89|386.51|384.11|386.29|383.89|0
1650282050000|2022-04-18 11:40:50|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1650282060000|2022-04-18 11:41:00|386.74|384.34|386.74|384.34|386.74|384.34|386.63|384.23|0
1650282070000|2022-04-18 11:41:10|386.96|384.56|387.42|385.02|387.42|385.02|386.96|384.56|0
1650282090000|2022-04-18 11:41:30|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1650282100000|2022-04-18 11:41:40|386.74|384.34|387.19|384.79|387.19|384.79|386.74|384.34|0
1650282110000|2022-04-18 11:41:50|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1650282120000|2022-04-18 11:42:00|387.19|384.79|387.42|385.02|387.42|385.02|386.96|384.56|0
1650282130000|2022-04-18 11:42:10|387.64|385.24|387.42|385.02|387.64|385.24|387.42|385.02|0
1650282150000|2022-04-18 11:42:30|387.19|384.79|387.31|384.91|387.31|384.91|387.19|384.79|0
1650282160000|2022-04-18 11:42:40|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1650282170000|2022-04-18 11:42:50|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1650282190000|2022-04-18 11:43:10|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1650282220000|2022-04-18 11:43:40|387.42|385.02|387.42|385.02|387.42|385.02|387.42|385.02|0
1650282260000|2022-04-18 11:44:20|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1650282270000|2022-04-18 11:44:30|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1650282280000|2022-04-18 11:44:40|386.29|383.89|386.18|383.78|386.29|383.89|386.18|383.78|0
1650282290000|2022-04-18 11:44:50|386.06|383.66|385.83|383.43|386.06|383.66|385.83|383.43|0
1650282330000|2022-04-18 11:45:30|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1650282340000|2022-04-18 11:45:40|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1650282350000|2022-04-18 11:45:50|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1650282360000|2022-04-18 11:46:00|386.29|383.89|386.29|383.89|386.4|384|386.29|383.89|0
1650282380000|2022-04-18 11:46:20|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1650282390000|2022-04-18 11:46:30|386.63|384.23|386.51|384.11|386.63|384.23|386.51|384.11|0
1650282420000|2022-04-18 11:47:00|386.63|384.23|386.74|384.34|386.74|384.34|386.63|384.23|0
1650282430000|2022-04-18 11:47:10|386.85|384.45|386.96|384.56|386.96|384.56|386.74|384.34|0
1650282440000|2022-04-18 11:47:20|386.74|384.34|386.96|384.56|386.96|384.56|386.74|384.34|0
1650282450000|2022-04-18 11:47:30|386.74|384.34|386.85|384.45|386.85|384.45|386.74|384.34|0
1650282460000|2022-04-18 11:47:40|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1650282480000|2022-04-18 11:48:00|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1650282530000|2022-04-18 11:48:50|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1650282540000|2022-04-18 11:49:00|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1650282550000|2022-04-18 11:49:10|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1650282580000|2022-04-18 11:49:40|387.31|384.91|387.64|385.24|387.64|385.24|387.31|384.91|0
1650282590000|2022-04-18 11:49:50|387.53|385.13|387.64|385.24|387.76|385.36|387.53|385.13|0
1650282600000|2022-04-18 11:50:00|387.87|385.47|387.64|385.24|387.87|385.47|387.64|385.24|0
1650282610000|2022-04-18 11:50:10|387.76|385.36|387.87|385.47|387.87|385.47|387.76|385.36|0
1650282640000|2022-04-18 11:50:40|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1650282660000|2022-04-18 11:51:00|387.87|385.47|387.98|385.58|388.09|385.69|387.87|385.47|0
1650282670000|2022-04-18 11:51:10|388.09|385.69|387.64|385.24|388.09|385.69|387.64|385.24|0
1650282680000|2022-04-18 11:51:20|387.53|385.13|387.64|385.24|387.64|385.24|387.53|385.13|0
1650282690000|2022-04-18 11:51:30|387.53|385.13|387.19|384.79|387.53|385.13|387.19|384.79|0
1650282700000|2022-04-18 11:51:40|387.31|384.91|387.19|384.79|387.31|384.91|387.19|384.79|0
1650282720000|2022-04-18 11:52:00|387.41|385.01|387.87|385.47|387.87|385.47|387.41|385.01|0
1650282730000|2022-04-18 11:52:10|387.76|385.36|387.87|385.47|387.87|385.47|387.76|385.36|0
1650282740000|2022-04-18 11:52:20|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1650282750000|2022-04-18 11:52:30|388.32|385.92|388.32|385.92|388.54|386.14|388.32|385.92|0
1650282760000|2022-04-18 11:52:40|388.54|386.14|388.32|385.92|388.77|386.37|388.32|385.92|0
1650282770000|2022-04-18 11:52:50|388.21|385.81|388.21|385.81|388.21|385.81|387.87|385.47|0
1650282780000|2022-04-18 11:53:00|388.09|385.69|388.32|385.92|388.32|385.92|388.09|385.69|0
1650282790000|2022-04-18 11:53:10|388.09|385.69|388.09|385.69|388.09|385.69|387.87|385.47|0
1650282800000|2022-04-18 11:53:20|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1650282820000|2022-04-18 11:53:40|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1650282830000|2022-04-18 11:53:50|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1650282840000|2022-04-18 11:54:00|387.64|385.24|387.64|385.24|387.76|385.36|387.41|385.01|0
1650282850000|2022-04-18 11:54:10|387.41|385.01|387.64|385.24|387.64|385.24|387.41|385.01|0
1650282860000|2022-04-18 11:54:20|387.41|385.01|387.86|385.46|387.86|385.46|387.41|385.01|0
1650282870000|2022-04-18 11:54:30|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1650282880000|2022-04-18 11:54:40|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1650282890000|2022-04-18 11:54:50|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1650282900000|2022-04-18 11:55:00|387.53|385.13|388.54|386.14|388.54|386.14|387.53|385.13|0
1650282910000|2022-04-18 11:55:10|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1650282930000|2022-04-18 11:55:30|388.89|386.49|389|386.6|389|386.6|388.54|386.14|0
1650282940000|2022-04-18 11:55:40|388.54|386.14|388.77|386.37|388.77|386.37|388.54|386.14|0
1650282950000|2022-04-18 11:55:50|388.66|386.26|388.54|386.14|388.66|386.26|388.54|386.14|0
1650282970000|2022-04-18 11:56:10|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1650282980000|2022-04-18 11:56:20|389|386.6|389|386.6|389.22|386.82|389|386.6|0
1650282990000|2022-04-18 11:56:30|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1650283000000|2022-04-18 11:56:40|389|386.6|388.89|386.49|389|386.6|388.89|386.49|0
1650283010000|2022-04-18 11:56:50|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1650283020000|2022-04-18 11:57:00|388.32|385.92|388.54|386.14|388.54|386.14|388.32|385.92|0
1650283030000|2022-04-18 11:57:10|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1650283070000|2022-04-18 11:57:50|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1650283080000|2022-04-18 11:58:00|388.43|386.03|388.32|385.92|388.43|386.03|388.32|385.92|0
1650283090000|2022-04-18 11:58:10|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1650283120000|2022-04-18 11:58:40|388.66|386.26|388.77|386.37|388.77|386.37|388.66|386.26|0
1650283130000|2022-04-18 11:58:50|388.99|386.59|389.11|386.71|389.11|386.71|388.99|386.59|0
1650283140000|2022-04-18 11:59:00|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650283150000|2022-04-18 11:59:10|389.11|386.71|389.11|386.71|389.11|386.71|388.99|386.59|0
1650283160000|2022-04-18 11:59:20|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650283170000|2022-04-18 11:59:30|389.11|386.71|388.99|386.59|389.11|386.71|388.89|386.49|0
1650283180000|2022-04-18 11:59:40|388.77|386.37|388.54|386.14|388.77|386.37|388.54|386.14|0
1650283200000|2022-04-18 12:00:00|388.32|385.92|388.77|386.37|388.77|386.37|388.09|385.69|0
1650283210000|2022-04-18 12:00:10|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650283220000|2022-04-18 12:00:20|388.77|386.37|388.66|386.26|388.77|386.37|388.66|386.26|0
1650283230000|2022-04-18 12:00:30|388.77|386.37|388.66|386.26|388.77|386.37|388.66|386.26|0
1650283240000|2022-04-18 12:00:40|388.54|386.14|388.21|385.81|388.54|386.14|388.21|385.81|0
1650283250000|2022-04-18 12:00:50|388.32|385.92|388.09|385.69|388.32|385.92|388.09|385.69|0
1650283260000|2022-04-18 12:01:00|388.32|385.92|388.09|385.69|388.32|385.92|388.09|385.69|0
1650283280000|2022-04-18 12:01:20|388.32|385.92|388.09|385.69|388.32|385.92|388.09|385.69|0
1650283310000|2022-04-18 12:01:50|388.32|385.92|388.32|385.92|388.32|385.92|388.32|385.92|0
1650283320000|2022-04-18 12:02:00|388.09|385.69|388.32|385.92|388.32|385.92|388.09|385.69|0
1650283330000|2022-04-18 12:02:10|388.09|385.69|387.64|385.24|388.09|385.69|387.64|385.24|0
1650283340000|2022-04-18 12:02:20|387.41|385.01|386.96|384.56|387.41|385.01|386.96|384.56|0
1650283350000|2022-04-18 12:02:30|386.85|384.45|386.96|384.56|386.96|384.56|386.85|384.45|0
1650283360000|2022-04-18 12:02:40|386.73|384.33|386.96|384.56|386.96|384.56|386.73|384.33|0
1650283380000|2022-04-18 12:03:00|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1650283390000|2022-04-18 12:03:10|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1650283400000|2022-04-18 12:03:20|387.86|385.46|387.75|385.35|387.86|385.46|387.64|385.24|0
1650283410000|2022-04-18 12:03:30|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1650283440000|2022-04-18 12:04:00|387.86|385.46|387.64|385.24|387.86|385.46|387.64|385.24|0
1650283450000|2022-04-18 12:04:10|387.86|385.46|387.75|385.35|387.86|385.46|387.75|385.35|0
1650283460000|2022-04-18 12:04:20|387.86|385.46|387.64|385.24|387.86|385.46|387.64|385.24|0
1650283470000|2022-04-18 12:04:30|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1650283490000|2022-04-18 12:04:50|387.18|384.78|387.3|384.9|387.41|385.01|387.18|384.78|0
1650283500000|2022-04-18 12:05:00|387.41|385.01|387.64|385.24|387.64|385.24|387.18|384.78|0
1650283510000|2022-04-18 12:05:10|387.53|385.13|387.41|385.01|387.64|385.24|387.41|385.01|0
1650283550000|2022-04-18 12:05:50|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1650283560000|2022-04-18 12:06:00|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1650283580000|2022-04-18 12:06:20|386.85|384.45|386.51|384.11|386.85|384.45|386.51|384.11|0
1650283590000|2022-04-18 12:06:30|386.4|384|386.4|384|386.51|384.11|386.4|384|0
1650283600000|2022-04-18 12:06:40|386.28|383.88|386.51|384.11|386.73|384.33|386.28|383.88|0
1650283620000|2022-04-18 12:07:00|386.4|384|386.51|384.11|386.51|384.11|386.4|384|0
1650283630000|2022-04-18 12:07:10|386.4|384|386.73|384.33|386.73|384.33|386.4|384|0
1650283640000|2022-04-18 12:07:20|386.51|384.11|386.51|384.11|386.62|384.22|386.51|384.11|0
1650283650000|2022-04-18 12:07:30|386.73|384.33|386.51|384.11|386.73|384.33|386.51|384.11|0
1650283660000|2022-04-18 12:07:40|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1650283670000|2022-04-18 12:07:50|386.62|384.22|386.73|384.33|386.73|384.33|386.62|384.22|0
1650283680000|2022-04-18 12:08:00|386.62|384.22|387.64|385.24|387.64|385.24|386.62|384.22|0
1650283690000|2022-04-18 12:08:10|387.75|385.35|387.86|385.46|387.86|385.46|387.64|385.24|0
1650283700000|2022-04-18 12:08:20|387.64|385.24|388.09|385.69|388.09|385.69|387.64|385.24|0
1650283710000|2022-04-18 12:08:30|388.54|386.14|388.77|386.37|388.99|386.59|388.54|386.14|0
1650283720000|2022-04-18 12:08:40|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650283730000|2022-04-18 12:08:50|389.22|386.82|389.11|386.71|389.22|386.82|389.11|386.71|0
1650283740000|2022-04-18 12:09:00|389.44|387.04|389.22|386.82|389.44|387.04|389.22|386.82|0
1650283750000|2022-04-18 12:09:10|388.99|386.59|388.88|386.48|388.99|386.59|388.77|386.37|0
1650283760000|2022-04-18 12:09:20|388.99|386.59|388.88|386.48|388.99|386.59|388.77|386.37|0
1650283770000|2022-04-18 12:09:30|388.77|386.37|388.77|386.37|388.77|386.37|388.77|386.37|0
1650283780000|2022-04-18 12:09:40|388.54|386.14|388.66|386.26|388.66|386.26|388.31|385.91|0
1650283790000|2022-04-18 12:09:50|388.77|386.37|388.77|386.37|388.77|386.37|388.66|386.26|0
1650283800000|2022-04-18 12:10:00|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650283810000|2022-04-18 12:10:10|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1650283820000|2022-04-18 12:10:20|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650283840000|2022-04-18 12:10:40|388.88|386.48|388.31|385.91|388.88|386.48|388.31|385.91|0
1650283860000|2022-04-18 12:11:00|388.54|386.14|388.43|386.03|388.54|386.14|388.43|386.03|0
1650283870000|2022-04-18 12:11:10|388.54|386.14|388.99|386.59|388.99|386.59|388.54|386.14|0
1650283880000|2022-04-18 12:11:20|388.77|386.37|388.88|386.48|388.88|386.48|388.77|386.37|0
1650283890000|2022-04-18 12:11:30|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650283910000|2022-04-18 12:11:50|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1650283920000|2022-04-18 12:12:00|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650283930000|2022-04-18 12:12:10|389.22|386.82|389.44|387.04|389.44|387.04|389.22|386.82|0
1650283940000|2022-04-18 12:12:20|389.22|386.82|389.44|387.04|389.67|387.27|389.22|386.82|0
1650283950000|2022-04-18 12:12:30|390.12|387.72|390.58|388.18|390.58|388.18|389.9|387.5|0
1650283960000|2022-04-18 12:12:40|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1650283970000|2022-04-18 12:12:50|390.12|387.72|389.9|387.5|390.12|387.72|389.9|387.5|0
1650283980000|2022-04-18 12:13:00|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1650283990000|2022-04-18 12:13:10|390.35|387.95|390.24|387.84|390.35|387.95|390.12|387.72|0
1650284000000|2022-04-18 12:13:20|390.12|387.72|389.9|387.5|390.12|387.72|389.9|387.5|0
1650284010000|2022-04-18 12:13:30|389.67|387.27|389.56|387.16|389.67|387.27|389.56|387.16|0
1650284020000|2022-04-18 12:13:40|389.44|387.04|389.56|387.16|389.67|387.27|389.44|387.04|0
1650284030000|2022-04-18 12:13:50|389.67|387.27|389.44|387.04|389.67|387.27|389.44|387.04|0
1650284040000|2022-04-18 12:14:00|389.56|387.16|389.79|387.39|389.79|387.39|389.56|387.16|0
1650284050000|2022-04-18 12:14:10|389.67|387.27|389.9|387.5|389.9|387.5|389.67|387.27|0
1650284060000|2022-04-18 12:14:20|390.01|387.61|389.9|387.5|390.01|387.61|389.9|387.5|0
1650284070000|2022-04-18 12:14:30|390.01|387.61|390.01|387.61|390.12|387.72|390.01|387.61|0
1650284080000|2022-04-18 12:14:40|390.12|387.72|390.24|387.84|390.24|387.84|390.12|387.72|0
1650284090000|2022-04-18 12:14:50|390.35|387.95|390.12|387.72|390.35|387.95|390.12|387.72|0
1650284100000|2022-04-18 12:15:00|389.9|387.5|390.12|387.72|390.12|387.72|389.9|387.5|0
1650284110000|2022-04-18 12:15:10|390.01|387.61|390.35|387.95|390.58|388.18|390.01|387.61|0
1650284130000|2022-04-18 12:15:30|390.47|388.07|390.57|388.17|390.57|388.17|390.35|387.95|0
1650284140000|2022-04-18 12:15:40|390.8|388.4|391.03|388.63|391.37|388.97|390.8|388.4|0
1650284150000|2022-04-18 12:15:50|390.57|388.17|391.25|388.85|391.25|388.85|390.57|388.17|0
1650284160000|2022-04-18 12:16:00|391.03|388.63|391.15|388.75|391.15|388.75|391.03|388.63|0
1650284170000|2022-04-18 12:16:10|391.03|388.63|390.8|388.4|391.03|388.63|390.8|388.4|0
1650284180000|2022-04-18 12:16:20|390.69|388.29|390.57|388.17|390.69|388.29|390.57|388.17|0
1650284190000|2022-04-18 12:16:30|390.35|387.95|390.12|387.72|390.35|387.95|390.12|387.72|0
1650284210000|2022-04-18 12:16:50|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1650284220000|2022-04-18 12:17:00|390.24|387.84|390.12|387.72|390.24|387.84|390.12|387.72|0
1650284230000|2022-04-18 12:17:10|389.9|387.5|389.79|387.39|389.9|387.5|389.79|387.39|0
1650284240000|2022-04-18 12:17:20|389.67|387.27|389.44|387.04|389.67|387.27|389.44|387.04|0
1650284250000|2022-04-18 12:17:30|389.33|386.93|389.22|386.82|389.33|386.93|389.22|386.82|0
1650284270000|2022-04-18 12:17:50|389.11|386.71|388.76|386.36|389.11|386.71|388.76|386.36|0
1650284280000|2022-04-18 12:18:00|389.11|386.71|389.22|386.82|389.22|386.82|389.11|386.71|0
1650284290000|2022-04-18 12:18:10|388.99|386.59|389.11|386.71|389.11|386.71|388.99|386.59|0
1650284300000|2022-04-18 12:18:20|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650284310000|2022-04-18 12:18:30|388.88|386.48|388.88|386.48|388.99|386.59|388.88|386.48|0
1650284320000|2022-04-18 12:18:40|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1650284330000|2022-04-18 12:18:50|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1650284340000|2022-04-18 12:19:00|388.88|386.48|388.76|386.36|388.88|386.48|388.76|386.36|0
1650284350000|2022-04-18 12:19:10|388.88|386.48|389.22|386.82|389.22|386.82|388.88|386.48|0
1650284360000|2022-04-18 12:19:20|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1650284370000|2022-04-18 12:19:30|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1650284380000|2022-04-18 12:19:40|389.33|386.93|389.44|387.04|389.44|387.04|389.33|386.93|0
1650284390000|2022-04-18 12:19:50|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1650284400000|2022-04-18 12:20:00|389.44|387.04|389.22|386.82|389.44|387.04|389.22|386.82|0
1650284410000|2022-04-18 12:20:10|389.44|387.04|389.22|386.82|389.44|387.04|388.99|386.59|0
1650284420000|2022-04-18 12:20:20|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1650284430000|2022-04-18 12:20:30|389.22|386.82|388.99|386.59|389.22|386.82|388.99|386.59|0
1650284440000|2022-04-18 12:20:40|389.11|386.71|388.54|386.14|389.11|386.71|388.54|386.14|0
1650284450000|2022-04-18 12:20:50|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1650284460000|2022-04-18 12:21:00|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1650284480000|2022-04-18 12:21:20|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1650284490000|2022-04-18 12:21:30|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1650284500000|2022-04-18 12:21:40|388.43|386.03|388.54|386.14|388.54|386.14|388.43|386.03|0
1650284540000|2022-04-18 12:22:20|388.43|386.03|388.43|386.03|388.43|386.03|388.31|385.91|0
1650284550000|2022-04-18 12:22:30|388.54|386.14|388.65|386.25|388.76|386.36|388.54|386.14|0
1650284560000|2022-04-18 12:22:40|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1650284580000|2022-04-18 12:23:00|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1650284590000|2022-04-18 12:23:10|388.54|386.14|388.31|385.91|388.54|386.14|388.31|385.91|0
1650284600000|2022-04-18 12:23:20|388.2|385.8|388.31|385.91|388.31|385.91|388.2|385.8|0
1650284610000|2022-04-18 12:23:30|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1650284620000|2022-04-18 12:23:40|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1650284630000|2022-04-18 12:23:50|388.31|385.91|388.08|385.68|388.31|385.91|388.08|385.68|0
1650284640000|2022-04-18 12:24:00|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1650284660000|2022-04-18 12:24:20|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1650284680000|2022-04-18 12:24:40|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1650284690000|2022-04-18 12:24:50|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1650284700000|2022-04-18 12:25:00|388.76|386.36|388.54|386.14|388.76|386.36|388.54|386.14|0
1650284710000|2022-04-18 12:25:10|388.76|386.36|388.31|385.91|388.76|386.36|388.31|385.91|0
1650284720000|2022-04-18 12:25:20|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1650284730000|2022-04-18 12:25:30|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1650284750000|2022-04-18 12:25:50|388.2|385.8|388.2|385.8|388.31|385.91|388.08|385.68|0
1650284760000|2022-04-18 12:26:00|388.31|385.91|388.08|385.68|388.31|385.91|388.08|385.68|0
1650284770000|2022-04-18 12:26:10|388.31|385.91|388.08|385.68|388.31|385.91|388.08|385.68|0
1650284840000|2022-04-18 12:27:20|388.43|386.03|388.53|386.13|388.53|386.13|388.43|386.03|0
1650284850000|2022-04-18 12:27:30|388.31|385.91|388.31|385.91|388.31|385.91|388.08|385.68|0
1650284860000|2022-04-18 12:27:40|388.08|385.68|388.53|386.13|388.53|386.13|388.08|385.68|0
1650284870000|2022-04-18 12:27:50|388.31|385.91|388.08|385.68|388.31|385.91|388.08|385.68|0
1650284880000|2022-04-18 12:28:00|387.97|385.57|388.08|385.68|388.08|385.68|387.97|385.57|0
1650284890000|2022-04-18 12:28:10|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1650284900000|2022-04-18 12:28:20|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1650284910000|2022-04-18 12:28:30|387.86|385.46|387.75|385.35|387.86|385.46|387.75|385.35|0
1650284920000|2022-04-18 12:28:40|387.86|385.46|387.86|385.46|387.86|385.46|387.75|385.35|0
1650284930000|2022-04-18 12:28:50|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1650284940000|2022-04-18 12:29:00|387.4|385|387.4|385|387.4|385|387.4|385|0
1650284950000|2022-04-18 12:29:10|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1650284960000|2022-04-18 12:29:20|386.95|384.55|387.18|384.78|387.18|384.78|386.95|384.55|0
1650284970000|2022-04-18 12:29:30|387.4|385|387.3|384.9|387.4|385|387.3|384.9|0
1650284980000|2022-04-18 12:29:40|387.4|385|387.3|384.9|387.4|385|387.3|384.9|0
1650284990000|2022-04-18 12:29:50|387.4|385|387.3|384.9|387.4|385|387.3|384.9|0
1650285000000|2022-04-18 12:30:00|387.18|384.78|387.4|385|387.4|385|387.18|384.78|0
1650285010000|2022-04-18 12:30:10|387.18|384.78|386.95|384.55|387.18|384.78|386.95|384.55|0
1650285020000|2022-04-18 12:30:20|387.18|384.78|387.63|385.23|387.63|385.23|387.18|384.78|0
1650285030000|2022-04-18 12:30:30|387.86|385.46|388.08|385.68|388.08|385.68|387.86|385.46|0
1650285040000|2022-04-18 12:30:40|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1650285050000|2022-04-18 12:30:50|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1650285060000|2022-04-18 12:31:00|388.31|385.91|387.97|385.57|388.31|385.91|387.97|385.57|0
1650285070000|2022-04-18 12:31:10|387.86|385.46|388.31|385.91|388.31|385.91|387.86|385.46|0
1650285090000|2022-04-18 12:31:30|388.2|385.8|388.2|385.8|388.2|385.8|388.2|385.8|0
1650285100000|2022-04-18 12:31:40|388.08|385.68|387.4|385|388.08|385.68|387.4|385|0
1650285110000|2022-04-18 12:31:50|387.29|384.89|387.4|385|387.52|385.12|387.29|384.89|0
1650285120000|2022-04-18 12:32:00|387.63|385.23|388.08|385.68|388.08|385.68|387.63|385.23|0
1650285130000|2022-04-18 12:32:10|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1650285140000|2022-04-18 12:32:20|388.76|386.36|388.99|386.59|388.99|386.59|388.76|386.36|0
1650285150000|2022-04-18 12:32:30|388.88|386.48|388.99|386.59|388.99|386.59|388.88|386.48|0
1650285170000|2022-04-18 12:32:50|389.1|386.7|388.99|386.59|389.1|386.7|388.99|386.59|0
1650285180000|2022-04-18 12:33:00|388.76|386.36|388.76|386.36|388.76|386.36|388.65|386.25|0
1650285190000|2022-04-18 12:33:10|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1650285200000|2022-04-18 12:33:20|388.42|386.02|388.2|385.8|388.42|386.02|388.2|385.8|0
1650285210000|2022-04-18 12:33:30|388.08|385.68|388.76|386.36|388.76|386.36|388.08|385.68|0
1650285220000|2022-04-18 12:33:40|388.65|386.25|388.42|386.02|388.65|386.25|388.42|386.02|0
1650285230000|2022-04-18 12:33:50|388.31|385.91|388.53|386.13|388.53|386.13|388.31|385.91|0
1650285240000|2022-04-18 12:34:00|388.31|385.91|388.08|385.68|388.31|385.91|387.85|385.45|0
1650285260000|2022-04-18 12:34:20|388.31|385.91|388.42|386.02|388.42|386.02|388.31|385.91|0
1650285270000|2022-04-18 12:34:30|388.31|385.91|388.08|385.68|388.31|385.91|388.08|385.68|0
1650285290000|2022-04-18 12:34:50|387.97|385.57|387.85|385.45|387.97|385.57|387.85|385.45|0
1650285300000|2022-04-18 12:35:00|387.63|385.23|386.95|384.55|387.63|385.23|386.95|384.55|0
1650285310000|2022-04-18 12:35:10|386.5|384.1|384.69|382.29|386.5|384.1|384.69|382.29|0
1650285320000|2022-04-18 12:35:20|384.92|382.52|384.69|382.29|384.92|382.52|384.69|382.29|0
1650285330000|2022-04-18 12:35:30|384.47|382.07|385.37|382.97|385.37|382.97|384.36|381.96|0
1650285340000|2022-04-18 12:35:40|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1650285350000|2022-04-18 12:35:50|384.92|382.52|384.92|382.52|384.92|382.52|384.69|382.29|0
1650285360000|2022-04-18 12:36:00|384.69|382.29|384.58|382.18|384.69|382.29|384.24|381.84|0
1650285370000|2022-04-18 12:36:10|384.69|382.29|384.69|382.29|384.69|382.29|384.58|382.18|0
1650285380000|2022-04-18 12:36:20|384.92|382.52|385.14|382.74|385.37|382.97|384.92|382.52|0
1650285410000|2022-04-18 12:36:50|385.26|382.86|385.59|383.19|385.6|383.2|385.26|382.86|0
1650285420000|2022-04-18 12:37:00|385.37|382.97|385.37|382.97|385.59|383.19|385.37|382.97|0
1650285430000|2022-04-18 12:37:10|385.59|383.19|385.14|382.74|385.59|383.19|385.14|382.74|0
1650285440000|2022-04-18 12:37:20|385.26|382.86|385.14|382.74|385.26|382.86|385.14|382.74|0
1650285450000|2022-04-18 12:37:30|385.37|382.97|385.59|383.19|385.59|383.19|385.37|382.97|0
1650285460000|2022-04-18 12:37:40|385.49|383.09|385.71|383.31|385.71|383.31|385.49|383.09|0
1650285470000|2022-04-18 12:37:50|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1650285480000|2022-04-18 12:38:00|385.71|383.31|385.37|382.97|385.71|383.31|385.37|382.97|0
1650285490000|2022-04-18 12:38:10|385.26|382.86|385.37|382.97|385.37|382.97|385.14|382.74|0
1650285500000|2022-04-18 12:38:20|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1650285510000|2022-04-18 12:38:30|384.92|382.52|384.69|382.29|384.92|382.52|384.69|382.29|0
1650285520000|2022-04-18 12:38:40|384.47|382.07|384.69|382.29|384.69|382.29|384.47|382.07|0
1650285530000|2022-04-18 12:38:50|384.47|382.07|384.69|382.29|384.69|382.29|384.47|382.07|0
1650285540000|2022-04-18 12:39:00|384.58|382.18|384.69|382.29|384.69|382.29|384.47|382.07|0
1650285550000|2022-04-18 12:39:10|384.47|382.07|384.69|382.29|384.69|382.29|384.47|382.07|0
1650285560000|2022-04-18 12:39:20|384.92|382.52|384.69|382.29|384.92|382.52|384.69|382.29|0
1650285570000|2022-04-18 12:39:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1650285580000|2022-04-18 12:39:40|384.47|382.07|385.14|382.74|385.14|382.74|384.47|382.07|0
1650285590000|2022-04-18 12:39:50|385.26|382.86|385.26|382.86|385.26|382.86|385.14|382.74|0
1650285600000|2022-04-18 12:40:00|385.14|382.74|384.92|382.52|385.14|382.74|384.92|382.52|0
1650285610000|2022-04-18 12:40:10|385.03|382.63|385.03|382.63|385.03|382.63|384.92|382.52|0
1650285620000|2022-04-18 12:40:20|384.92|382.52|385.14|382.74|385.14|382.74|384.92|382.52|0
1650285630000|2022-04-18 12:40:30|385.26|382.86|385.37|382.97|385.37|382.97|385.26|382.86|0
1650285640000|2022-04-18 12:40:40|385.59|383.19|385.37|382.97|385.59|383.19|385.37|382.97|0
1650285650000|2022-04-18 12:40:50|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1650285660000|2022-04-18 12:41:00|385.59|383.19|385.37|382.97|385.59|383.19|385.37|382.97|0
1650285670000|2022-04-18 12:41:10|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1650285680000|2022-04-18 12:41:20|385.37|382.97|385.14|382.74|385.37|382.97|385.14|382.74|0
1650285690000|2022-04-18 12:41:30|384.92|382.52|384.69|382.29|385.59|383.19|384.69|382.29|0
1650285730000|2022-04-18 12:42:10|385.14|382.74|385.37|382.97|385.37|382.97|385.14|382.74|0
1650285740000|2022-04-18 12:42:20|385.59|383.19|385.59|383.19|385.59|383.19|385.37|382.97|0
1650285750000|2022-04-18 12:42:30|385.82|383.42|386.04|383.64|386.04|383.64|385.82|383.42|0
1650285760000|2022-04-18 12:42:40|386.5|384.1|386.5|384.1|386.72|384.32|386.5|384.1|0
1650285770000|2022-04-18 12:42:50|386.72|384.32|386.5|384.1|386.95|384.55|386.5|384.1|0
1650285780000|2022-04-18 12:43:00|386.72|384.32|386.61|384.21|386.72|384.32|386.61|384.21|0
1650285790000|2022-04-18 12:43:10|386.5|384.1|386.61|384.21|386.61|384.21|386.5|384.1|0
1650285800000|2022-04-18 12:43:20|386.5|384.1|386.72|384.32|386.72|384.32|386.5|384.1|0
1650285820000|2022-04-18 12:43:40|386.5|384.1|386.72|384.32|386.72|384.32|386.5|384.1|0
1650285830000|2022-04-18 12:43:50|386.61|384.21|386.5|384.1|386.72|384.32|386.5|384.1|0
1650285840000|2022-04-18 12:44:00|387.07|384.67|386.72|384.32|387.07|384.67|386.72|384.32|0
1650285860000|2022-04-18 12:44:20|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1650285870000|2022-04-18 12:44:30|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1650285880000|2022-04-18 12:44:40|387.29|384.89|387.4|385|387.4|385|387.29|384.89|0
1650285890000|2022-04-18 12:44:50|387.29|384.89|387.17|384.77|387.4|385|387.17|384.77|0
1650285910000|2022-04-18 12:45:10|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1650285920000|2022-04-18 12:45:20|386.84|384.44|387.06|384.66|387.06|384.66|386.84|384.44|0
1650285930000|2022-04-18 12:45:30|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1650285940000|2022-04-18 12:45:40|387.4|385|387.17|384.77|387.4|385|387.17|384.77|0
1650285950000|2022-04-18 12:45:50|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1650285960000|2022-04-18 12:46:00|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1650285970000|2022-04-18 12:46:10|387.4|385|387.29|384.89|387.4|385|387.17|384.77|0
1650285980000|2022-04-18 12:46:20|387.17|384.77|387.06|384.66|387.17|384.77|387.06|384.66|0
1650285990000|2022-04-18 12:46:30|386.95|384.55|387.17|384.77|387.17|384.77|386.95|384.55|0
1650286000000|2022-04-18 12:46:40|386.95|384.55|386.95|384.55|387.06|384.66|386.95|384.55|0
1650286010000|2022-04-18 12:46:50|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1650286020000|2022-04-18 12:47:00|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1650286030000|2022-04-18 12:47:10|386.95|384.55|386.95|384.55|386.95|384.55|386.84|384.44|0
1650286040000|2022-04-18 12:47:20|386.72|384.32|386.5|384.1|386.72|384.32|386.5|384.1|0
1650286050000|2022-04-18 12:47:30|386.61|384.21|386.95|384.55|386.95|384.55|386.61|384.21|0
1650286060000|2022-04-18 12:47:40|386.5|384.1|386.95|384.55|386.95|384.55|386.5|384.1|0
1650286070000|2022-04-18 12:47:50|387.06|384.66|387.17|384.77|387.17|384.77|387.06|384.66|0
1650286080000|2022-04-18 12:48:00|386.95|384.55|386.72|384.32|386.95|384.55|386.72|384.32|0
1650286090000|2022-04-18 12:48:10|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1650286100000|2022-04-18 12:48:20|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1650286110000|2022-04-18 12:48:30|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1650286120000|2022-04-18 12:48:40|387.4|385|387.52|385.12|387.52|385.12|387.4|385|0
1650286130000|2022-04-18 12:48:50|387.62|385.22|387.17|384.77|387.62|385.22|387.17|384.77|0
1650286160000|2022-04-18 12:49:20|386.95|384.55|386.72|384.32|386.95|384.55|386.72|384.32|0
1650286170000|2022-04-18 12:49:30|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1650286180000|2022-04-18 12:49:40|386.72|384.32|386.72|384.32|386.84|384.44|386.72|384.32|0
1650286190000|2022-04-18 12:49:50|386.49|384.09|386.72|384.32|386.72|384.32|386.49|384.09|0
1650286200000|2022-04-18 12:50:00|386.84|384.44|386.95|384.55|386.95|384.55|386.84|384.44|0
1650286210000|2022-04-18 12:50:10|387.17|384.77|387.06|384.66|387.17|384.77|387.06|384.66|0
1650286220000|2022-04-18 12:50:20|386.95|384.55|386.49|384.09|386.95|384.55|386.49|384.09|0
1650286230000|2022-04-18 12:50:30|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1650286250000|2022-04-18 12:50:50|386.49|384.09|386.49|384.09|386.49|384.09|386.49|384.09|0
1650286260000|2022-04-18 12:51:00|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1650286270000|2022-04-18 12:51:10|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1650286280000|2022-04-18 12:51:20|387.29|384.89|387.4|385|387.4|385|387.29|384.89|0
1650286290000|2022-04-18 12:51:30|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1650286320000|2022-04-18 12:52:00|387.4|385|387.17|384.77|387.4|385|387.17|384.77|0
1650286340000|2022-04-18 12:52:20|387.4|385|387.4|385|387.4|385|387.4|385|0
1650286350000|2022-04-18 12:52:30|387.62|385.22|387.4|385|387.62|385.22|387.4|385|0
1650286360000|2022-04-18 12:52:40|387.17|384.77|387.4|385|387.4|385|387.17|384.77|0
1650286370000|2022-04-18 12:52:50|387.29|384.89|387.4|385|387.4|385|387.29|384.89|0
1650286380000|2022-04-18 12:53:00|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1650286390000|2022-04-18 12:53:10|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1650286400000|2022-04-18 12:53:20|387.4|385|387.51|385.11|387.51|385.11|387.4|385|0
1650286410000|2022-04-18 12:53:30|387.62|385.22|387.62|385.22|387.85|385.45|387.62|385.22|0
1650286420000|2022-04-18 12:53:40|387.74|385.34|387.62|385.22|387.74|385.34|387.62|385.22|0
1650286440000|2022-04-18 12:54:00|387.85|385.45|387.74|385.34|387.85|385.45|387.62|385.22|0
1650286450000|2022-04-18 12:54:10|387.85|385.45|388.08|385.68|388.08|385.68|387.85|385.45|0
1650286460000|2022-04-18 12:54:20|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1650286470000|2022-04-18 12:54:30|388.75|386.35|388.98|386.58|388.98|386.58|388.75|386.35|0
1650286480000|2022-04-18 12:54:40|388.75|386.35|388.75|386.35|388.75|386.35|388.65|386.25|0
1650286490000|2022-04-18 12:54:50|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1650286500000|2022-04-18 12:55:00|388.3|385.9|388.3|385.9|388.3|385.9|388.3|385.9|0
1650286510000|2022-04-18 12:55:10|388.07|385.67|388.07|385.67|388.07|385.67|388.07|385.67|0
1650286520000|2022-04-18 12:55:20|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1650286530000|2022-04-18 12:55:30|388.3|385.9|388.07|385.67|388.3|385.9|388.07|385.67|0
1650286540000|2022-04-18 12:55:40|388.19|385.79|387.85|385.45|388.19|385.79|387.85|385.45|0
1650286550000|2022-04-18 12:55:50|387.74|385.34|387.74|385.34|387.85|385.45|387.74|385.34|0
1650286560000|2022-04-18 12:56:00|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1650286570000|2022-04-18 12:56:10|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1650286580000|2022-04-18 12:56:20|387.74|385.34|387.17|384.77|387.74|385.34|387.17|384.77|0
1650286590000|2022-04-18 12:56:30|387.06|384.66|387.17|384.77|387.17|384.77|387.06|384.66|0
1650286600000|2022-04-18 12:56:40|387.06|384.66|386.61|384.21|387.06|384.66|386.61|384.21|0
1650286610000|2022-04-18 12:56:50|386.49|384.09|386.72|384.32|386.72|384.32|386.49|384.09|0
1650286620000|2022-04-18 12:57:00|386.61|384.21|387.17|384.77|387.17|384.77|386.61|384.21|0
1650286630000|2022-04-18 12:57:10|387.4|385|387.62|385.22|387.62|385.22|387.4|385|0
1650286640000|2022-04-18 12:57:20|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1650286650000|2022-04-18 12:57:30|388.07|385.67|388.07|385.67|388.07|385.67|388.07|385.67|0
1650286660000|2022-04-18 12:57:40|388.3|385.9|388.3|385.9|388.42|386.02|388.3|385.9|0
1650286680000|2022-04-18 12:58:00|388.19|385.79|388.53|386.13|388.75|386.35|388.19|385.79|0
1650286690000|2022-04-18 12:58:10|388.42|386.02|388.75|386.35|388.75|386.35|388.42|386.02|0
1650286700000|2022-04-18 12:58:20|388.53|386.13|388.64|386.24|388.64|386.24|388.53|386.13|0
1650286710000|2022-04-18 12:58:30|388.53|386.13|388.53|386.13|388.53|386.13|388.3|385.9|0
1650286740000|2022-04-18 12:59:00|388.3|385.9|388.53|386.13|388.53|386.13|388.3|385.9|0
1650286750000|2022-04-18 12:59:10|388.64|386.24|388.64|386.24|388.64|386.24|388.53|386.13|0
1650286760000|2022-04-18 12:59:20|388.3|385.9|388.3|385.9|388.53|386.13|388.3|385.9|0
1650286770000|2022-04-18 12:59:30|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1650286780000|2022-04-18 12:59:40|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1650286790000|2022-04-18 12:59:50|389.1|386.7|388.98|386.58|389.1|386.7|388.98|386.58|0
1650286800000|2022-04-18 13:00:00|389.1|386.7|388.75|386.35|389.1|386.7|388.75|386.35|0
1650286810000|2022-04-18 13:00:10|388.3|385.9|388.07|385.67|388.3|385.9|388.07|385.67|0
1650286820000|2022-04-18 13:00:20|388.3|385.9|388.75|386.35|388.75|386.35|388.3|385.9|0
1650286830000|2022-04-18 13:00:30|388.87|386.47|388.98|386.58|388.98|386.58|388.87|386.47|0
1650286840000|2022-04-18 13:00:40|389.2|386.8|389.43|387.03|389.43|387.03|389.2|386.8|0
1650286850000|2022-04-18 13:00:50|389.66|387.26|389.88|387.48|389.88|387.48|389.66|387.26|0
1650286860000|2022-04-18 13:01:00|389.66|387.26|389.88|387.48|389.88|387.48|389.66|387.26|0
1650286870000|2022-04-18 13:01:10|389.66|387.26|389.88|387.48|389.88|387.48|389.66|387.26|0
1650286890000|2022-04-18 13:01:30|390|387.6|389.88|387.48|390|387.6|389.88|387.48|0
1650286900000|2022-04-18 13:01:40|389.77|387.37|389.77|387.37|389.77|387.37|389.77|387.37|0
1650286910000|2022-04-18 13:01:50|389.66|387.26|389.77|387.37|389.88|387.48|389.66|387.26|0
1650286920000|2022-04-18 13:02:00|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1650286930000|2022-04-18 13:02:10|389.66|387.26|389.77|387.37|389.77|387.37|389.66|387.26|0
1650286940000|2022-04-18 13:02:20|389.66|387.26|389.2|386.8|389.66|387.26|389.2|386.8|0
1650286950000|2022-04-18 13:02:30|389.1|386.7|388.98|386.58|389.1|386.7|388.98|386.58|0
1650286960000|2022-04-18 13:02:40|388.07|385.67|387.85|385.45|388.07|385.67|387.85|385.45|0
1650286970000|2022-04-18 13:02:50|387.62|385.22|387.96|385.56|387.96|385.56|387.39|384.99|0
1650286980000|2022-04-18 13:03:00|387.85|385.45|387.51|385.11|387.85|385.45|387.51|385.11|0
1650286990000|2022-04-18 13:03:10|387.62|385.22|387.85|385.45|387.85|385.45|387.62|385.22|0
1650287000000|2022-04-18 13:03:20|387.74|385.34|387.39|384.99|387.74|385.34|387.39|384.99|0
1650287010000|2022-04-18 13:03:30|387.17|384.77|386.72|384.32|387.17|384.77|386.72|384.32|0
1650287030000|2022-04-18 13:03:50|386.26|383.86|386.49|384.09|386.49|384.09|386.26|383.86|0
1650287040000|2022-04-18 13:04:00|386.38|383.98|386.26|383.86|386.38|383.98|386.26|383.86|0
1650287050000|2022-04-18 13:04:10|385.59|383.19|385.59|383.19|385.59|383.19|385.36|382.96|0
1650287060000|2022-04-18 13:04:20|385.48|383.08|385.25|382.85|385.59|383.19|385.25|382.85|0
1650287070000|2022-04-18 13:04:30|385.14|382.74|385.36|382.96|385.36|382.96|385.03|382.63|0
1650287080000|2022-04-18 13:04:40|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1650287090000|2022-04-18 13:04:50|385.14|382.74|385.36|382.96|385.36|382.96|385.14|382.74|0
1650287100000|2022-04-18 13:05:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1650287110000|2022-04-18 13:05:10|385.48|383.08|385.7|383.3|385.81|383.41|385.48|383.08|0
1650287120000|2022-04-18 13:05:20|385.81|383.41|385.7|383.3|385.81|383.41|385.7|383.3|0
1650287130000|2022-04-18 13:05:30|386.04|383.64|385.93|383.53|386.04|383.64|385.93|383.53|0
1650287140000|2022-04-18 13:05:40|386.04|383.64|385.93|383.53|386.04|383.64|385.93|383.53|0
1650287150000|2022-04-18 13:05:50|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1650287160000|2022-04-18 13:06:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1650287170000|2022-04-18 13:06:10|385.81|383.41|385.7|383.3|385.81|383.41|385.59|383.19|0
1650287180000|2022-04-18 13:06:20|385.36|382.96|385.59|383.19|385.59|383.19|385.36|382.96|0
1650287190000|2022-04-18 13:06:30|385.36|382.96|385.48|383.08|385.59|383.19|385.36|382.96|0
1650287200000|2022-04-18 13:06:40|385.59|383.19|385.36|382.96|385.59|383.19|385.36|382.96|0
1650287210000|2022-04-18 13:06:50|385.14|382.74|385.03|382.63|385.14|382.74|384.91|382.51|0
1650287220000|2022-04-18 13:07:00|384.91|382.51|385.14|382.74|385.14|382.74|384.91|382.51|0
1650287230000|2022-04-18 13:07:10|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1650287240000|2022-04-18 13:07:20|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1650287250000|2022-04-18 13:07:30|385.36|382.96|385.59|383.19|385.59|383.19|385.36|382.96|0
1650287260000|2022-04-18 13:07:40|385.81|383.41|385.36|382.96|385.81|383.41|385.36|382.96|0
1650287270000|2022-04-18 13:07:50|385.59|383.19|385.81|383.41|385.81|383.41|385.59|383.19|0
1650287290000|2022-04-18 13:08:10|386.04|383.64|385.93|383.53|386.04|383.64|385.93|383.53|0
1650287300000|2022-04-18 13:08:20|385.81|383.41|385.36|382.96|385.81|383.41|385.36|382.96|0
1650287310000|2022-04-18 13:08:30|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1650287320000|2022-04-18 13:08:40|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1650287330000|2022-04-18 13:08:50|385.59|383.19|385.36|382.96|385.59|383.19|385.36|382.96|0
1650287340000|2022-04-18 13:09:00|385.14|382.74|386.04|383.64|386.04|383.64|385.14|382.74|0
1650287350000|2022-04-18 13:09:10|385.81|383.41|385.81|383.41|385.93|383.53|385.81|383.41|0
1650287360000|2022-04-18 13:09:20|385.93|383.53|385.7|383.3|385.93|383.53|385.7|383.3|0
1650287370000|2022-04-18 13:09:30|385.81|383.41|385.7|383.3|385.81|383.41|385.59|383.19|0
1650287380000|2022-04-18 13:09:40|385.81|383.41|385.59|383.19|385.81|383.41|385.59|383.19|0
1650287400000|2022-04-18 13:10:00|385.48|383.08|385.59|383.19|385.59|383.19|385.48|383.08|0
1650287410000|2022-04-18 13:10:10|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1650287420000|2022-04-18 13:10:20|385.59|383.19|385.36|382.96|385.59|383.19|385.13|382.73|0
1650287440000|2022-04-18 13:10:40|385.25|382.85|385.36|382.96|385.36|382.96|385.25|382.85|0
1650287450000|2022-04-18 13:10:50|385.25|382.85|385.25|382.85|385.25|382.85|385.13|382.73|0
1650287460000|2022-04-18 13:11:00|385.36|382.96|385.13|382.73|385.36|382.96|385.13|382.73|0
1650287470000|2022-04-18 13:11:10|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1650287480000|2022-04-18 13:11:20|385.36|382.96|385.13|382.73|385.36|382.96|385.13|382.73|0
1650287490000|2022-04-18 13:11:30|385.25|382.85|385.25|382.85|385.25|382.85|385.13|382.73|0
1650287500000|2022-04-18 13:11:40|385.36|382.96|384.91|382.51|385.36|382.96|384.91|382.51|0
1650287510000|2022-04-18 13:11:50|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1650287520000|2022-04-18 13:12:00|385.36|382.96|385.7|383.3|385.81|383.41|385.36|382.96|0
1650287530000|2022-04-18 13:12:10|385.81|383.41|385.36|382.96|385.81|383.41|385.36|382.96|0
1650287540000|2022-04-18 13:12:20|385.13|382.73|385.13|382.73|385.13|382.73|384.91|382.51|0
1650287550000|2022-04-18 13:12:30|384.91|382.51|385.13|382.73|385.13|382.73|384.91|382.51|0
1650287560000|2022-04-18 13:12:40|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1650287570000|2022-04-18 13:12:50|385.13|382.73|384.91|382.51|385.13|382.73|384.91|382.51|0
1650287580000|2022-04-18 13:13:00|385.13|382.73|385.03|382.63|385.13|382.73|384.91|382.51|0
1650287590000|2022-04-18 13:13:10|384.91|382.51|385.13|382.73|385.59|383.19|384.91|382.51|0
1650287600000|2022-04-18 13:13:20|385.36|382.96|385.13|382.73|385.36|382.96|385.13|382.73|0
1650287610000|2022-04-18 13:13:30|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1650287620000|2022-04-18 13:13:40|385.13|382.73|384.91|382.51|385.13|382.73|384.91|382.51|0
1650287630000|2022-04-18 13:13:50|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1650287640000|2022-04-18 13:14:00|384.23|381.83|384.01|381.61|384.23|381.83|384.01|381.61|0
1650287650000|2022-04-18 13:14:10|384.23|381.83|384.12|381.72|384.23|381.83|384.01|381.61|0
1650287660000|2022-04-18 13:14:20|384.01|381.61|384.01|381.61|384.01|381.61|383.78|381.38|0
1650287680000|2022-04-18 13:14:40|383.78|381.38|383.9|381.5|384.01|381.61|383.78|381.38|0
1650287690000|2022-04-18 13:14:50|383.78|381.38|383.56|381.16|383.78|381.38|383.56|381.16|0
1650287700000|2022-04-18 13:15:00|383.33|380.93|383.56|381.16|383.56|381.16|383.33|380.93|0
1650287710000|2022-04-18 13:15:10|383.33|380.93|384.01|381.61|384.01|381.61|383.33|380.93|0
1650287720000|2022-04-18 13:15:20|383.78|381.38|383.1|380.7|383.78|381.38|383.1|380.7|0
1650287730000|2022-04-18 13:15:30|382.88|380.48|382.65|380.25|382.88|380.48|382.43|380.03|0
1650287740000|2022-04-18 13:15:40|382.43|380.03|382.43|380.03|382.43|380.03|382.43|380.03|0
1650287750000|2022-04-18 13:15:50|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1650287770000|2022-04-18 13:16:10|382.88|380.48|382.88|380.48|382.88|380.48|382.88|380.48|0
1650287780000|2022-04-18 13:16:20|383.1|380.7|383.55|381.15|383.55|381.15|383.1|380.7|0
1650287800000|2022-04-18 13:16:40|383.45|381.05|383.55|381.15|383.55|381.15|383.45|381.05|0
1650287810000|2022-04-18 13:16:50|383.78|381.38|384.01|381.61|384.01|381.61|383.78|381.38|0
1650287830000|2022-04-18 13:17:10|384.46|382.06|384.23|381.83|384.46|382.06|384.23|381.83|0
1650287850000|2022-04-18 13:17:30|384.46|382.06|384.46|382.06|384.46|382.06|384.46|382.06|0
1650287870000|2022-04-18 13:17:50|384.35|381.95|384.23|381.83|384.35|381.95|384.23|381.83|0
1650287880000|2022-04-18 13:18:00|384.01|381.61|383.67|381.27|384.01|381.61|383.67|381.27|0
1650287890000|2022-04-18 13:18:10|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1650287900000|2022-04-18 13:18:20|383.67|381.27|383.55|381.15|383.78|381.38|383.55|381.15|0
1650287910000|2022-04-18 13:18:30|383.67|381.27|383.78|381.38|383.78|381.38|383.67|381.27|0
1650287920000|2022-04-18 13:18:40|384|381.6|384.23|381.83|384.23|381.83|384|381.6|0
1650287930000|2022-04-18 13:18:50|384|381.6|384|381.6|384|381.6|384|381.6|0
1650287940000|2022-04-18 13:19:00|384.23|381.83|384.46|382.06|384.46|382.06|384.23|381.83|0
1650287950000|2022-04-18 13:19:10|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1650287960000|2022-04-18 13:19:20|384.46|382.06|384.46|382.06|384.46|382.06|384.35|381.95|0
1650287970000|2022-04-18 13:19:30|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1650287990000|2022-04-18 13:19:50|384.35|381.95|384.46|382.06|384.46|382.06|384.35|381.95|0
1650288000000|2022-04-18 13:20:00|384.68|382.28|384.46|382.06|384.68|382.28|384.23|381.83|0
1650288010000|2022-04-18 13:20:10|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1650288020000|2022-04-18 13:20:20|384.46|382.06|384.68|382.28|384.68|382.28|384.46|382.06|0
1650288040000|2022-04-18 13:20:40|384.46|382.06|384.46|382.06|384.46|382.06|384.46|382.06|0
1650288050000|2022-04-18 13:20:50|384.23|381.83|384.46|382.06|384.46|382.06|384.23|381.83|0
1650288060000|2022-04-18 13:21:00|384.23|381.83|384.23|381.83|384.46|382.06|384.23|381.83|0
1650288080000|2022-04-18 13:21:20|384.35|381.95|383.9|381.5|384.35|381.95|383.9|381.5|0
1650288090000|2022-04-18 13:21:30|383.78|381.38|383.78|381.38|384|381.6|383.78|381.38|0
1650288100000|2022-04-18 13:21:40|384|381.6|383.78|381.38|384|381.6|383.55|381.15|0
1650288110000|2022-04-18 13:21:50|383.55|381.15|384|381.6|384|381.6|383.55|381.15|0
1650288120000|2022-04-18 13:22:00|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1650288130000|2022-04-18 13:22:10|384.12|381.72|384.23|381.83|384.23|381.83|384|381.6|0
1650288140000|2022-04-18 13:22:20|384.45|382.05|384.68|382.28|384.68|382.28|384.45|382.05|0
1650288150000|2022-04-18 13:22:30|384.45|382.05|384|381.6|384.45|382.05|384|381.6|0
1650288160000|2022-04-18 13:22:40|383.9|381.5|384.45|382.05|384.45|382.05|383.9|381.5|0
1650288180000|2022-04-18 13:23:00|384.23|381.83|384.23|381.83|384.23|381.83|384.12|381.72|0
1650288190000|2022-04-18 13:23:10|384|381.6|384.12|381.72|384.12|381.72|384|381.6|0
1650288200000|2022-04-18 13:23:20|384|381.6|383.78|381.38|384|381.6|383.78|381.38|0
1650288210000|2022-04-18 13:23:30|383.55|381.15|383.78|381.38|383.78|381.38|383.55|381.15|0
1650288220000|2022-04-18 13:23:40|383.55|381.15|383.78|381.38|383.78|381.38|383.55|381.15|0
1650288230000|2022-04-18 13:23:50|383.9|381.5|383.78|381.38|383.9|381.5|383.78|381.38|0
1650288240000|2022-04-18 13:24:00|383.55|381.15|384|381.6|384.23|381.83|383.55|381.15|0
1650288250000|2022-04-18 13:24:10|383.9|381.5|384|381.6|384|381.6|383.9|381.5|0
1650288260000|2022-04-18 13:24:20|383.78|381.38|384|381.6|384|381.6|383.78|381.38|0
1650288280000|2022-04-18 13:24:40|384.12|381.72|383.9|381.5|384.12|381.72|383.9|381.5|0
1650288290000|2022-04-18 13:24:50|384|381.6|383.78|381.38|384|381.6|383.78|381.38|0
1650288300000|2022-04-18 13:25:00|384|381.6|384.23|381.83|384.23|381.83|384|381.6|0
1650288310000|2022-04-18 13:25:10|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1650288320000|2022-04-18 13:25:20|384.68|382.28|385.58|383.18|386.03|383.63|384.68|382.28|0
1650288340000|2022-04-18 13:25:40|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1650288350000|2022-04-18 13:25:50|385.58|383.18|385.36|382.96|385.58|383.18|385.36|382.96|0
1650288360000|2022-04-18 13:26:00|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1650288370000|2022-04-18 13:26:10|385.81|383.41|385.58|383.18|385.81|383.41|385.58|383.18|0
1650288380000|2022-04-18 13:26:20|385.36|382.96|385.36|382.96|385.36|382.96|385.13|382.73|0
1650288390000|2022-04-18 13:26:30|385.47|383.07|385.81|383.41|385.81|383.41|385.47|383.07|0
1650288400000|2022-04-18 13:26:40|385.92|383.52|386.03|383.63|386.03|383.63|385.92|383.52|0
1650288420000|2022-04-18 13:27:00|386.26|383.86|386.26|383.86|386.48|384.08|386.26|383.86|0
1650288430000|2022-04-18 13:27:10|386.03|383.63|386.26|383.86|386.26|383.86|386.03|383.63|0
1650288440000|2022-04-18 13:27:20|386.48|384.08|385.81|383.41|386.48|384.08|385.81|383.41|0
1650288450000|2022-04-18 13:27:30|385.58|383.18|385.58|383.18|385.81|383.41|385.58|383.18|0
1650288460000|2022-04-18 13:27:40|386.03|383.63|386.03|383.63|386.26|383.86|386.03|383.63|0
1650288470000|2022-04-18 13:27:50|386.26|383.86|386.26|383.86|386.26|383.86|386.03|383.63|0
1650288480000|2022-04-18 13:28:00|386.03|383.63|385.58|383.18|386.03|383.63|385.58|383.18|0
1650288500000|2022-04-18 13:28:20|385.81|383.41|385.81|383.41|385.81|383.41|385.7|383.3|0
1650288510000|2022-04-18 13:28:30|386.03|383.63|385.81|383.41|386.03|383.63|385.81|383.41|0
1650288520000|2022-04-18 13:28:40|385.58|383.18|385.81|383.41|385.81|383.41|385.58|383.18|0
1650288530000|2022-04-18 13:28:50|385.58|383.18|385.36|382.96|385.58|383.18|385.36|382.96|0
1650288540000|2022-04-18 13:29:00|385.47|383.07|385.47|383.07|385.47|383.07|385.47|383.07|0
1650288550000|2022-04-18 13:29:10|385.36|382.96|385.58|383.18|385.58|383.18|385.36|382.96|0
1650288560000|2022-04-18 13:29:20|385.81|383.41|386.03|383.63|386.03|383.63|385.81|383.41|0
1650288570000|2022-04-18 13:29:30|386.26|383.86|386.94|384.54|386.94|384.54|386.26|383.86|0
1650288580000|2022-04-18 13:29:40|386.71|384.31|387.16|384.76|387.16|384.76|386.48|384.08|0
1650288590000|2022-04-18 13:29:50|387.05|384.65|386.48|384.08|387.39|384.99|386.48|384.08|0
1650288600000|2022-04-18 13:30:00|384.9|382.5|384.34|381.94|385.36|382.96|384|381.6|0
1650288610000|2022-04-18 13:30:10|382.88|380.48|381.07|378.67|382.88|380.48|381.07|378.67|0
1650288620000|2022-04-18 13:30:20|379.5|377.1|379.05|376.65|379.5|377.1|377.93|375.53|0
1650288630000|2022-04-18 13:30:30|378.6|376.2|379.05|376.65|379.05|376.65|378.6|376.2|0
1650288640000|2022-04-18 13:30:40|379.17|376.77|377.48|375.08|379.5|377.1|377.03|374.63|0
1650288650000|2022-04-18 13:30:50|377.26|374.86|377.71|375.31|378.6|376.2|377.26|374.86|0
1650288660000|2022-04-18 13:31:00|376.93|374.53|377.03|374.63|377.71|375.31|376.93|374.53|0
1650288670000|2022-04-18 13:31:10|377.48|375.08|377.26|374.86|378.15|375.75|377.03|374.63|0
1650288680000|2022-04-18 13:31:20|376.59|374.19|373.23|370.83|376.59|374.19|373.23|370.83|0
1650288690000|2022-04-18 13:31:30|373.01|370.61|373.23|370.83|373.68|371.28|372.78|370.38|0
1650288700000|2022-04-18 13:31:40|372.78|370.38|371.67|369.27|372.78|370.38|371.67|369.27|0
1650288710000|2022-04-18 13:31:50|372.67|370.27|372.11|369.71|372.67|370.27|371.67|369.27|0
1650288720000|2022-04-18 13:32:00|371.44|369.04|371.67|369.27|371.89|369.49|371.44|369.04|0
1650288730000|2022-04-18 13:32:10|371.89|369.49|371.22|368.82|371.89|369.49|371.22|368.82|0
1650288740000|2022-04-18 13:32:20|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1650288750000|2022-04-18 13:32:30|372.11|369.71|371|368.6|372.11|369.71|371|368.6|0
1650288760000|2022-04-18 13:32:40|370.86|368.46|369.94|367.54|370.86|368.46|369.26|366.86|0
1650288770000|2022-04-18 13:32:50|370.39|367.99|370.16|367.76|370.84|368.44|370.16|367.76|0
1650288780000|2022-04-18 13:33:00|369.26|366.86|369.49|367.09|369.71|367.31|369.26|366.86|0
1650288790000|2022-04-18 13:33:10|369.94|367.54|369.04|366.64|369.94|367.54|369.04|366.64|0
1650288800000|2022-04-18 13:33:20|369.71|367.31|369.61|367.21|369.71|367.31|369.04|366.64|0
1650288810000|2022-04-18 13:33:30|369.71|367.31|369.71|367.31|369.71|367.31|369.49|367.09|0
1650288820000|2022-04-18 13:33:40|369.49|367.09|368.14|365.74|369.49|367.09|368.14|365.74|0
1650288830000|2022-04-18 13:33:50|368.36|365.96|368.7|366.3|368.7|366.3|368.14|365.74|0
1650288840000|2022-04-18 13:34:00|368.81|366.41|367.24|364.84|368.81|366.41|367.24|364.84|0
1650288850000|2022-04-18 13:34:10|367.91|365.51|366.79|364.39|367.91|365.51|366.79|364.39|0
1650288860000|2022-04-18 13:34:20|367.01|364.61|366.34|363.94|367.01|364.61|366.34|363.94|0
1650288870000|2022-04-18 13:34:30|366.56|364.16|366.79|364.39|366.79|364.39|366.56|364.16|0
1650288880000|2022-04-18 13:34:40|367.58|365.18|369.49|367.09|369.49|367.09|367.58|365.18|0
1650288890000|2022-04-18 13:34:50|369.26|366.86|368.81|366.41|369.26|366.86|368.81|366.41|0
1650288900000|2022-04-18 13:35:00|369.94|367.54|369.04|366.64|370.16|367.76|369.04|366.64|0
1650288910000|2022-04-18 13:35:10|368.59|366.19|369.26|366.86|369.26|366.86|368.59|366.19|0
1650288920000|2022-04-18 13:35:20|368.81|366.41|368.25|365.85|369.04|366.64|368.25|365.85|0
1650288930000|2022-04-18 13:35:30|368.36|365.96|367.46|365.06|368.36|365.96|367.46|365.06|0
1650288940000|2022-04-18 13:35:40|367.91|365.51|367.69|365.29|367.91|365.51|367.69|365.29|0
1650288950000|2022-04-18 13:35:50|367.58|365.18|367.01|364.61|367.58|365.18|367.01|364.61|0
1650288960000|2022-04-18 13:36:00|367.24|364.84|367.01|364.61|367.46|365.06|367.01|364.61|0
1650288970000|2022-04-18 13:36:10|366.79|364.39|366.34|363.94|366.79|364.39|366.11|363.71|0
1650288980000|2022-04-18 13:36:20|366.11|363.71|365.89|363.49|366.11|363.71|365.89|363.49|0
1650288990000|2022-04-18 13:36:30|365.67|363.27|365.44|363.04|365.67|363.27|365.22|362.82|0
1650289000000|2022-04-18 13:36:40|364.77|362.37|365.33|362.93|365.44|363.04|364.77|362.37|0
1650289010000|2022-04-18 13:36:50|365.44|363.04|365.67|363.27|366.11|363.71|365.44|363.04|0
1650289020000|2022-04-18 13:37:00|365.22|362.82|364.32|361.92|365.22|362.82|364.09|361.69|0
1650289030000|2022-04-18 13:37:10|364.21|361.81|365.44|363.04|365.44|363.04|364.21|361.81|0
1650289040000|2022-04-18 13:37:20|365.66|363.26|366.34|363.94|366.56|364.16|365.66|363.26|0
1650289050000|2022-04-18 13:37:30|366.11|363.71|367.24|364.84|367.24|364.84|366.11|363.71|0
1650289060000|2022-04-18 13:37:40|366.31|363.91|364.96|362.56|366.31|363.91|364.96|362.56|0
1650289070000|2022-04-18 13:37:50|364.74|362.34|364.56|362.16|364.74|362.34|364.06|361.66|0
1650289080000|2022-04-18 13:38:00|364.78|362.38|364.1|361.7|364.78|362.38|364.1|361.7|0
1650289090000|2022-04-18 13:38:10|364.22|361.82|364.56|362.16|365.01|362.61|364.22|361.82|0
1650289100000|2022-04-18 13:38:20|363.43|361.03|363.43|361.03|363.65|361.25|363.43|361.03|0
1650289110000|2022-04-18 13:38:30|363.65|361.25|363.2|360.8|363.65|361.25|363.2|360.8|0
1650289120000|2022-04-18 13:38:40|362.62|360.22|362.5|360.1|363.07|360.67|362.4|360|0
1650289130000|2022-04-18 13:38:50|363.18|360.78|363.63|361.23|364.08|361.68|363.18|360.78|0
1650289140000|2022-04-18 13:39:00|363.86|361.46|364.31|361.91|364.31|361.91|363.86|361.46|0
1650289150000|2022-04-18 13:39:10|364.53|362.13|364.76|362.36|364.76|362.36|364.53|362.13|0
1650289160000|2022-04-18 13:39:20|364.53|362.13|363.63|361.23|364.53|362.13|363.63|361.23|0
1650289170000|2022-04-18 13:39:30|363.52|361.12|364.76|362.36|364.76|362.36|363.52|361.12|0
1650289180000|2022-04-18 13:39:40|365.21|362.81|365.44|363.04|365.44|363.04|365.21|362.81|0
1650289190000|2022-04-18 13:39:50|365.89|363.49|366.34|363.94|366.34|363.94|365.66|363.26|0
1650289200000|2022-04-18 13:40:00|368.15|365.75|367.7|365.3|368.83|366.43|367.7|365.3|0
1650289210000|2022-04-18 13:40:10|368.15|365.75|368.6|366.2|369.05|366.65|368.15|365.75|0
1650289220000|2022-04-18 13:40:20|367.92|365.52|367.24|364.84|367.92|365.52|367.24|364.84|0
1650289230000|2022-04-18 13:40:30|367.7|365.3|367.36|364.96|367.7|365.3|367.24|364.84|0
1650289240000|2022-04-18 13:40:40|367.92|365.52|367.59|365.19|368.6|366.2|367.59|365.19|0
1650289250000|2022-04-18 13:40:50|368.37|365.97|368.37|365.97|368.6|366.2|368.37|365.97|0
1650289260000|2022-04-18 13:41:00|368.83|366.43|370.19|367.79|370.87|368.47|368.83|366.43|0
1650289270000|2022-04-18 13:41:10|369.51|367.11|369.28|366.88|370.19|367.79|369.28|366.88|0
1650289280000|2022-04-18 13:41:20|368.83|366.43|368.15|365.75|369.05|366.65|368.15|365.75|0
1650289290000|2022-04-18 13:41:30|367.92|365.52|367.7|365.3|368.15|365.75|367.7|365.3|0
1650289300000|2022-04-18 13:41:40|368.37|365.97|368.37|365.97|368.6|366.2|368.37|365.97|0
1650289310000|2022-04-18 13:41:50|367.92|365.52|367.24|364.84|367.92|365.52|367.24|364.84|0
1650289320000|2022-04-18 13:42:00|366.11|363.71|366.11|363.71|366.11|363.71|365.89|363.49|0
1650289330000|2022-04-18 13:42:10|365.89|363.49|365.66|363.26|365.89|363.49|365.21|362.81|0
1650289340000|2022-04-18 13:42:20|365.55|363.15|366.11|363.71|366.11|363.71|365.55|363.15|0
1650289350000|2022-04-18 13:42:30|365.89|363.49|365.66|363.26|365.89|363.49|365.66|363.26|0
1650289360000|2022-04-18 13:42:40|365.89|363.49|367.47|365.07|367.47|365.07|365.89|363.49|0
1650289370000|2022-04-18 13:42:50|367.7|365.3|366.56|364.16|367.7|365.3|366.56|364.16|0
1650289380000|2022-04-18 13:43:00|366.23|363.83|366.34|363.94|366.34|363.94|365.66|363.26|0
1650289390000|2022-04-18 13:43:10|365.44|363.04|364.98|362.58|365.66|363.26|364.88|362.48|0
1650289400000|2022-04-18 13:43:20|365.21|362.81|364.76|362.36|365.21|362.81|364.76|362.36|0
1650289410000|2022-04-18 13:43:30|364.53|362.13|364.98|362.58|364.98|362.58|364.31|361.91|0
1650289420000|2022-04-18 13:43:40|364.76|362.36|362.4|360|364.76|362.36|362.4|360|0
1650289430000|2022-04-18 13:43:50|362.73|360.33|361.83|359.43|362.73|360.33|361.83|359.43|0
1650289440000|2022-04-18 13:44:00|362.5|360.1|361.83|359.43|362.5|360.1|361.83|359.43|0
1650289450000|2022-04-18 13:44:10|361.38|358.98|360.7|358.3|361.38|358.98|360.03|357.63|0
1650289460000|2022-04-18 13:44:20|360.48|358.08|360.25|357.85|360.48|358.08|360.25|357.85|0
1650289470000|2022-04-18 13:44:30|360.03|357.63|361.38|358.98|361.38|358.98|360.03|357.63|0
1650289480000|2022-04-18 13:44:40|361.83|359.43|363.4|361|363.4|361|361.6|359.2|0
1650289490000|2022-04-18 13:44:50|363.86|361.46|364.31|361.91|364.31|361.91|363.86|361.46|0
1650289500000|2022-04-18 13:45:00|362.95|360.55|364.87|362.47|365.66|363.26|362.95|360.55|0
1650289510000|2022-04-18 13:45:10|365.21|362.81|365.89|363.49|366.34|363.94|365.21|362.81|0
1650289520000|2022-04-18 13:45:20|366.11|363.71|364.76|362.36|366.11|363.71|364.76|362.36|0
1650289530000|2022-04-18 13:45:30|365.89|363.49|366.11|363.71|366.91|364.51|365.89|363.49|0
1650289540000|2022-04-18 13:45:40|365.43|363.03|365.89|363.49|365.89|363.49|365.43|363.03|0
1650289550000|2022-04-18 13:45:50|364.98|362.58|364.98|362.58|365.66|363.26|364.98|362.58|0
1650289560000|2022-04-18 13:46:00|365.43|363.03|364.76|362.36|365.43|363.03|364.31|361.91|0
1650289570000|2022-04-18 13:46:10|366|363.6|366|363.6|367.24|364.84|366|363.6|0
1650289580000|2022-04-18 13:46:20|366.23|363.83|366.79|364.39|366.79|364.39|366.23|363.83|0
1650289590000|2022-04-18 13:46:30|367.02|364.62|366.79|364.39|367.02|364.62|366.56|364.16|0
1650289600000|2022-04-18 13:46:40|367.24|364.84|368.04|365.64|368.04|365.64|367.24|364.84|0
1650289610000|2022-04-18 13:46:50|367.47|365.07|368.15|365.75|368.15|365.75|367.24|364.84|0
1650289620000|2022-04-18 13:47:00|368.37|365.97|368.72|366.32|369.05|366.65|368.15|365.75|0
1650289630000|2022-04-18 13:47:10|367.92|365.52|366.56|364.16|367.92|365.52|366.56|364.16|0
1650289640000|2022-04-18 13:47:20|366.11|363.71|367.92|365.52|367.92|365.52|366.11|363.71|0
1650289650000|2022-04-18 13:47:30|368.37|365.97|367.92|365.52|368.83|366.43|367.92|365.52|0
1650289660000|2022-04-18 13:47:40|368.15|365.75|366.79|364.39|368.15|365.75|366.79|364.39|0
1650289670000|2022-04-18 13:47:50|367.24|364.84|366.56|364.16|367.59|365.19|366.56|364.16|0
1650289680000|2022-04-18 13:48:00|365.66|363.26|365.89|363.49|366.11|363.71|365.43|363.03|0
1650289690000|2022-04-18 13:48:10|365.43|363.03|365.89|363.49|365.89|363.49|365.43|363.03|0
1650289700000|2022-04-18 13:48:20|365.66|363.26|365.21|362.81|365.66|363.26|365.21|362.81|0
1650289710000|2022-04-18 13:48:30|366|363.6|366.11|363.71|366.23|363.83|365.55|363.15|0
1650289720000|2022-04-18 13:48:40|364.98|362.58|364.76|362.36|365.33|362.93|364.76|362.36|0
1650289730000|2022-04-18 13:48:50|364.08|361.68|364.08|361.68|364.53|362.13|364.08|361.68|0
1650289740000|2022-04-18 13:49:00|364.98|362.58|364.76|362.36|364.98|362.58|364.53|362.13|0
1650289750000|2022-04-18 13:49:10|364.31|361.91|364.87|362.47|365.21|362.81|364.31|361.91|0
1650289760000|2022-04-18 13:49:20|364.76|362.36|364.31|361.91|364.76|362.36|364.31|361.91|0
1650289770000|2022-04-18 13:49:30|364.3|361.9|364.98|362.58|365.43|363.03|364.3|361.9|0
1650289780000|2022-04-18 13:49:40|364.53|362.13|364.53|362.13|364.53|362.13|364.08|361.68|0
1650289790000|2022-04-18 13:49:50|364.76|362.36|365.21|362.81|365.21|362.81|364.76|362.36|0
1650289800000|2022-04-18 13:50:00|364.53|362.13|364.53|362.13|364.76|362.36|364.53|362.13|0
1650289810000|2022-04-18 13:50:10|364.08|361.68|364.42|362.02|364.76|362.36|364.08|361.68|0
1650289820000|2022-04-18 13:50:20|363.97|361.57|364.87|362.47|364.87|362.47|363.97|361.57|0
1650289830000|2022-04-18 13:50:30|365.66|363.26|366.79|364.39|366.79|364.39|365.43|363.03|0
1650289840000|2022-04-18 13:50:40|366.11|363.71|366.23|363.83|366.34|363.94|366.11|363.71|0
1650289850000|2022-04-18 13:50:50|366.56|364.16|366.56|364.16|366.79|364.39|366.56|364.16|0
1650289860000|2022-04-18 13:51:00|367.24|364.84|369.73|367.33|369.73|367.33|367.24|364.84|0
1650289870000|2022-04-18 13:51:10|368.6|366.2|368.6|366.2|369.28|366.88|368.6|366.2|0
1650289880000|2022-04-18 13:51:20|369.05|366.65|369.73|367.33|369.73|367.33|368.82|366.42|0
1650289890000|2022-04-18 13:51:30|369.05|366.65|367.69|365.29|369.05|366.65|367.69|365.29|0
1650289900000|2022-04-18 13:51:40|367.47|365.07|367.01|364.61|367.47|365.07|367.01|364.61|0
1650289910000|2022-04-18 13:51:50|367.24|364.84|367.24|364.84|367.24|364.84|366.79|364.39|0
1650289920000|2022-04-18 13:52:00|367.69|365.29|368.6|366.2|368.6|366.2|367.69|365.29|0
1650289930000|2022-04-18 13:52:10|369.05|366.65|369.5|367.1|369.5|367.1|368.82|366.42|0
1650289940000|2022-04-18 13:52:20|369.05|366.65|370.18|367.78|370.18|367.78|369.05|366.65|0
1650289950000|2022-04-18 13:52:30|369.73|367.33|369.96|367.56|370.86|368.46|369.73|367.33|0
1650289960000|2022-04-18 13:52:40|370.64|368.24|369.73|367.33|370.64|368.24|369.73|367.33|0
1650289970000|2022-04-18 13:52:50|370.18|367.78|371.54|369.14|371.54|369.14|370.18|367.78|0
1650289980000|2022-04-18 13:53:00|372.57|370.17|372.57|370.17|372.57|370.17|372|369.6|0
1650289990000|2022-04-18 13:53:10|373.81|371.41|374.04|371.64|374.04|371.64|373.36|370.96|0
1650290000000|2022-04-18 13:53:20|373.81|371.41|374.5|372.1|374.5|372.1|373.81|371.41|0
1650290010000|2022-04-18 13:53:30|374.27|371.87|375.41|373.01|375.41|373.01|374.27|371.87|0
1650290020000|2022-04-18 13:53:40|375.18|372.78|375.18|372.78|375.41|373.01|375.18|372.78|0
1650290030000|2022-04-18 13:53:50|374.72|372.32|374.04|371.64|374.72|372.32|374.04|371.64|0
1650290040000|2022-04-18 13:54:00|373.59|371.19|374.04|371.64|374.04|371.64|373.59|371.19|0
1650290050000|2022-04-18 13:54:10|374.5|372.1|375.18|372.78|375.18|372.78|374.5|372.1|0
1650290060000|2022-04-18 13:54:20|375.41|373.01|375.41|373.01|375.41|373.01|375.3|372.9|0
1650290070000|2022-04-18 13:54:30|375.63|373.23|374.04|371.64|375.63|373.23|374.04|371.64|0
1650290080000|2022-04-18 13:54:40|373.59|371.19|374.5|372.1|374.5|372.1|373.59|371.19|0
1650290090000|2022-04-18 13:54:50|374.27|371.87|373.59|371.19|374.27|371.87|373.59|371.19|0
1650290100000|2022-04-18 13:55:00|373.81|371.41|375.18|372.78|375.18|372.78|373.81|371.41|0
1650290110000|2022-04-18 13:55:10|375.63|373.23|376.09|373.69|376.32|373.92|375.41|373.01|0
1650290120000|2022-04-18 13:55:20|375.18|372.78|374.95|372.55|375.18|372.78|374.5|372.1|0
1650290130000|2022-04-18 13:55:30|376.09|373.69|376.32|373.92|376.32|373.92|375.63|373.23|0
1650290140000|2022-04-18 13:55:40|376.09|373.69|377.23|374.83|377.23|374.83|376.09|373.69|0
1650290150000|2022-04-18 13:55:50|377.46|375.06|377.23|374.83|377.46|375.06|377|374.6|0
1650290160000|2022-04-18 13:56:00|376.77|374.37|375.86|373.46|376.77|374.37|375.86|373.46|0
1650290170000|2022-04-18 13:56:10|376.32|373.92|375.63|373.23|376.32|373.92|375.63|373.23|0
1650290180000|2022-04-18 13:56:20|376.09|373.69|376.32|373.92|376.54|374.14|376.09|373.69|0
1650290190000|2022-04-18 13:56:30|376.54|374.14|376.32|373.92|376.54|374.14|376.32|373.92|0
1650290200000|2022-04-18 13:56:40|376.09|373.69|376.32|373.92|376.32|373.92|376.09|373.69|0
1650290210000|2022-04-18 13:56:50|377|374.6|376.09|373.69|377|374.6|376.09|373.69|0
1650290220000|2022-04-18 13:57:00|375.07|372.67|374.95|372.55|375.3|372.9|374.95|372.55|0
1650290230000|2022-04-18 13:57:10|374.5|372.1|374.27|371.87|374.5|372.1|374.04|371.64|0
1650290240000|2022-04-18 13:57:20|374.95|372.55|374.27|371.87|374.95|372.55|374.27|371.87|0
1650290250000|2022-04-18 13:57:30|375.41|373.01|374.72|372.32|375.41|373.01|374.72|372.32|0
1650290260000|2022-04-18 13:57:40|375.18|372.78|374.72|372.32|375.18|372.78|374.27|371.87|0
1650290270000|2022-04-18 13:57:50|374.95|372.55|374.95|372.55|374.95|372.55|374.5|372.1|0
1650290280000|2022-04-18 13:58:00|375.18|372.78|375.3|372.9|375.3|372.9|374.72|372.32|0
1650290290000|2022-04-18 13:58:10|375.41|373.01|374.72|372.32|375.41|373.01|374.72|372.32|0
1650290300000|2022-04-18 13:58:20|375.41|373.01|375.18|372.78|375.41|373.01|375.18|372.78|0
1650290310000|2022-04-18 13:58:30|375.41|373.01|374.95|372.55|375.52|373.12|374.72|372.32|0
1650290320000|2022-04-18 13:58:40|375.63|373.23|376.32|373.92|376.32|373.92|375.63|373.23|0
1650290330000|2022-04-18 13:58:50|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1650290340000|2022-04-18 13:59:00|376.54|374.14|376.32|373.92|376.54|374.14|376.32|373.92|0
1650290350000|2022-04-18 13:59:10|377.12|374.72|376.77|374.37|377.12|374.72|376.77|374.37|0
1650290360000|2022-04-18 13:59:20|377|374.6|377|374.6|377|374.6|376.54|374.14|0
1650290370000|2022-04-18 13:59:30|376.77|374.37|376.32|373.92|377|374.6|376.32|373.92|0
1650290380000|2022-04-18 13:59:40|375.98|373.58|375.86|373.46|375.98|373.58|375.86|373.46|0
1650290390000|2022-04-18 13:59:50|375.41|373.01|375.07|372.67|375.41|373.01|375.07|372.67|0
1650290400000|2022-04-18 14:00:00|375.86|373.46|377|374.6|377|374.6|375.86|373.46|0
1650290410000|2022-04-18 14:00:10|376.77|374.37|377.46|375.06|377.68|375.28|376.77|374.37|0
1650290420000|2022-04-18 14:00:20|378.37|375.97|379.96|377.56|380.88|378.48|378.37|375.97|0
1650290430000|2022-04-18 14:00:30|379.51|377.11|379.96|377.56|380.19|377.79|379.51|377.11|0
1650290440000|2022-04-18 14:00:40|379.51|377.11|378.82|376.42|379.51|377.11|378.82|376.42|0
1650290450000|2022-04-18 14:00:50|379.28|376.88|379.74|377.34|379.74|377.34|379.05|376.65|0
1650290460000|2022-04-18 14:01:00|379.96|377.56|378.82|376.42|379.96|377.56|378.82|376.42|0
1650290470000|2022-04-18 14:01:10|379.05|376.65|376.09|373.69|379.05|376.65|376.09|373.69|0
1650290480000|2022-04-18 14:01:20|375.41|373.01|374.95|372.55|375.41|373.01|374.72|372.32|0
1650290490000|2022-04-18 14:01:30|375.18|372.78|374.72|372.32|375.18|372.78|374.27|371.87|0
1650290500000|2022-04-18 14:01:40|374.27|371.87|372.9|370.5|374.27|371.87|372.9|370.5|0
1650290510000|2022-04-18 14:01:50|373.13|370.73|373.36|370.96|373.36|370.96|373.13|370.73|0
1650290520000|2022-04-18 14:02:00|373.81|371.41|372.9|370.5|373.81|371.41|372.68|370.28|0
1650290530000|2022-04-18 14:02:10|372.45|370.05|370.86|368.46|372.45|370.05|370.86|368.46|0
1650290540000|2022-04-18 14:02:20|370.41|368.01|370.41|368.01|370.63|368.23|370.41|368.01|0
1650290550000|2022-04-18 14:02:30|371.77|369.37|373.13|370.73|373.13|370.73|371.77|369.37|0
1650290560000|2022-04-18 14:02:40|372.68|370.28|372.68|370.28|372.79|370.39|372.45|370.05|0
1650290570000|2022-04-18 14:02:50|372.34|369.94|373.13|370.73|373.13|370.73|372.22|369.82|0
1650290580000|2022-04-18 14:03:00|372.68|370.28|373.81|371.41|373.81|371.41|372.68|370.28|0
1650290590000|2022-04-18 14:03:10|374.04|371.64|374.49|372.09|374.49|372.09|373.81|371.41|0
1650290600000|2022-04-18 14:03:20|374.27|371.87|374.04|371.64|374.49|372.09|374.04|371.64|0
1650290610000|2022-04-18 14:03:30|373.81|371.41|372.45|370.05|373.81|371.41|372.45|370.05|0
1650290620000|2022-04-18 14:03:40|372.34|369.94|372.45|370.05|372.45|370.05|372|369.6|0
1650290630000|2022-04-18 14:03:50|372.9|370.5|372|369.6|372.9|370.5|372|369.6|0
1650290640000|2022-04-18 14:04:00|372.22|369.82|371.66|369.26|372.22|369.82|371.31|368.91|0
1650290650000|2022-04-18 14:04:10|371.09|368.69|370.18|367.78|371.09|368.69|370.18|367.78|0
1650290660000|2022-04-18 14:04:20|370.86|368.46|370.86|368.46|370.86|368.46|370.63|368.23|0
1650290670000|2022-04-18 14:04:30|371.77|369.37|372.11|369.71|372.22|369.82|371.77|369.37|0
1650290680000|2022-04-18 14:04:40|371.31|368.91|371.54|369.14|371.54|369.14|371.09|368.69|0
1650290690000|2022-04-18 14:04:50|371.77|369.37|371.54|369.14|371.99|369.59|371.31|368.91|0
1650290700000|2022-04-18 14:05:00|371.09|368.69|371.31|368.91|371.31|368.91|370.63|368.23|0
1650290710000|2022-04-18 14:05:10|371.99|369.59|371.99|369.59|371.99|369.59|371.54|369.14|0
1650290720000|2022-04-18 14:05:20|371.77|369.37|372.45|370.05|372.45|370.05|371.09|368.69|0
1650290730000|2022-04-18 14:05:30|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1650290740000|2022-04-18 14:05:40|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1650290750000|2022-04-18 14:05:50|373.36|370.96|372.9|370.5|373.36|370.96|372.9|370.5|0
1650290760000|2022-04-18 14:06:00|373.81|371.41|374.49|372.09|374.49|372.09|373.81|371.41|0
1650290770000|2022-04-18 14:06:10|374.72|372.32|374.72|372.32|374.84|372.44|374.49|372.09|0
1650290780000|2022-04-18 14:06:20|374.95|372.55|374.95|372.55|374.95|372.55|374.04|371.64|0
1650290790000|2022-04-18 14:06:30|375.18|372.78|374.72|372.32|375.18|372.78|374.72|372.32|0
1650290800000|2022-04-18 14:06:40|374.49|372.09|373.13|370.73|374.49|372.09|373.13|370.73|0
1650290810000|2022-04-18 14:06:50|373.36|370.96|373.36|370.96|373.58|371.18|373.36|370.96|0
1650290820000|2022-04-18 14:07:00|372.9|370.5|371.77|369.37|372.9|370.5|371.77|369.37|0
1650290830000|2022-04-18 14:07:10|371.99|369.59|372.68|370.28|372.68|370.28|371.99|369.59|0
1650290840000|2022-04-18 14:07:20|372.9|370.5|373.36|370.96|373.36|370.96|372.68|370.28|0
1650290850000|2022-04-18 14:07:30|373.58|371.18|373.81|371.41|374.16|371.76|373.58|371.18|0
1650290860000|2022-04-18 14:07:40|374.04|371.64|374.38|371.98|374.49|372.09|374.04|371.64|0
1650290870000|2022-04-18 14:07:50|374.27|371.87|374.27|371.87|374.27|371.87|374.04|371.64|0
1650290880000|2022-04-18 14:08:00|374.95|372.55|374.49|372.09|374.95|372.55|374.38|371.98|0
1650290890000|2022-04-18 14:08:10|374.16|371.76|374.07|371.67|374.3|371.9|374.07|371.67|0
1650290900000|2022-04-18 14:08:20|373.91|371.51|374.59|372.19|374.59|372.19|373.91|371.51|0
1650290910000|2022-04-18 14:08:30|374.36|371.96|374.36|371.96|374.36|371.96|373.91|371.51|0
1650290920000|2022-04-18 14:08:40|374.13|371.73|374.36|371.96|374.59|372.19|373.91|371.51|0
1650290930000|2022-04-18 14:08:50|374.81|372.41|374.36|371.96|374.81|372.41|374.36|371.96|0
1650290940000|2022-04-18 14:09:00|375.27|372.87|376.18|373.78|376.18|373.78|375.04|372.64|0
1650290950000|2022-04-18 14:09:10|376.4|374|376.86|374.46|376.86|374.46|376.4|374|0
1650290960000|2022-04-18 14:09:20|376.63|374.23|376.18|373.78|376.63|374.23|376.18|373.78|0
1650290970000|2022-04-18 14:09:30|376.63|374.23|377.31|374.91|377.31|374.91|376.63|374.23|0
1650290980000|2022-04-18 14:09:40|378.45|376.05|378.91|376.51|378.91|376.51|378.45|376.05|0
1650290990000|2022-04-18 14:09:50|378.68|376.28|380.05|377.65|380.05|377.65|378.68|376.28|0
1650291000000|2022-04-18 14:10:00|379.82|377.42|379.36|376.96|379.82|377.42|379.13|376.73|0
1650291010000|2022-04-18 14:10:10|380.05|377.65|379.13|376.73|380.5|378.1|379.13|376.73|0
1650291020000|2022-04-18 14:10:20|379.59|377.19|378.68|376.28|379.59|377.19|378.68|376.28|0
1650291030000|2022-04-18 14:10:30|378.45|376.05|378.34|375.94|378.68|376.28|378.34|375.94|0
1650291040000|2022-04-18 14:10:40|378.22|375.82|380.27|377.87|380.27|377.87|378.22|375.82|0
1650291050000|2022-04-18 14:10:50|380.04|377.64|379.13|376.73|380.04|377.64|379.13|376.73|0
1650291060000|2022-04-18 14:11:00|378.91|376.51|380.04|377.64|380.04|377.64|378.8|376.4|0
1650291070000|2022-04-18 14:11:10|379.82|377.42|379.59|377.19|379.82|377.42|379.59|377.19|0
1650291080000|2022-04-18 14:11:20|379.13|376.73|378.22|375.82|379.59|377.19|378.22|375.82|0
1650291090000|2022-04-18 14:11:30|377.77|375.37|377.09|374.69|378|375.6|377.09|374.69|0
1650291100000|2022-04-18 14:11:40|376.52|374.12|376.4|374|376.63|374.23|375.95|373.55|0
1650291110000|2022-04-18 14:11:50|376.29|373.89|376.18|373.78|376.4|374|376.18|373.78|0
1650291120000|2022-04-18 14:12:00|375.95|373.55|375.49|373.09|375.95|373.55|375.49|373.09|0
1650291130000|2022-04-18 14:12:10|375.04|372.64|373.45|371.05|375.04|372.64|373|370.6|0
1650291140000|2022-04-18 14:12:20|373|370.6|372.32|369.92|373.34|370.94|372.32|369.92|0
1650291150000|2022-04-18 14:12:30|372.09|369.69|372.32|369.92|372.77|370.37|372.09|369.69|0
1650291160000|2022-04-18 14:12:40|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1650291170000|2022-04-18 14:12:50|373|370.6|372.77|370.37|373|370.6|371.87|369.47|0
1650291180000|2022-04-18 14:13:00|371.87|369.47|371.08|368.68|371.87|369.47|371.08|368.68|0
1650291190000|2022-04-18 14:13:10|370.96|368.56|370.28|367.88|370.96|368.56|370.05|367.65|0
1650291200000|2022-04-18 14:13:20|370.73|368.33|370.73|368.33|370.73|368.33|370.28|367.88|0
1650291210000|2022-04-18 14:13:30|370.96|368.56|370.96|368.56|371.19|368.79|370.96|368.56|0
1650291220000|2022-04-18 14:13:40|371.19|368.79|371.19|368.79|371.19|368.79|371.19|368.79|0
1650291230000|2022-04-18 14:13:50|370.96|368.56|370.51|368.11|370.96|368.56|370.51|368.11|0
1650291240000|2022-04-18 14:14:00|370.96|368.56|371.87|369.47|371.87|369.47|370.96|368.56|0
1650291250000|2022-04-18 14:14:10|371.64|369.24|371.41|369.01|371.64|369.24|371.19|368.79|0
1650291260000|2022-04-18 14:14:20|370.96|368.56|370.73|368.33|370.96|368.56|370.73|368.33|0
1650291270000|2022-04-18 14:14:30|370.96|368.56|371.41|369.01|371.41|369.01|370.96|368.56|0
1650291280000|2022-04-18 14:14:40|371.64|369.24|371.86|369.46|371.86|369.46|371.64|369.24|0
1650291290000|2022-04-18 14:14:50|371.64|369.24|371.19|368.79|371.64|369.24|370.96|368.56|0
1650291300000|2022-04-18 14:15:00|370.73|368.33|371.19|368.79|371.41|369.01|370.73|368.33|0
1650291310000|2022-04-18 14:15:10|370.96|368.56|371.19|368.79|371.19|368.79|370.96|368.56|0
1650291320000|2022-04-18 14:15:20|371.41|369.01|371.86|369.46|371.86|369.46|371.41|369.01|0
1650291330000|2022-04-18 14:15:30|372.54|370.14|373|370.6|373|370.6|372.54|370.14|0
1650291340000|2022-04-18 14:15:40|372.54|370.14|371.64|369.24|372.54|370.14|371.64|369.24|0
1650291350000|2022-04-18 14:15:50|371.41|369.01|370.96|368.56|371.41|369.01|370.96|368.56|0
1650291360000|2022-04-18 14:16:00|370.73|368.33|371.41|369.01|372.09|369.69|370.73|368.33|0
1650291370000|2022-04-18 14:16:10|370.96|368.56|370.51|368.11|370.96|368.56|370.51|368.11|0
1650291380000|2022-04-18 14:16:20|371.86|369.46|372.09|369.69|372.32|369.92|371.86|369.46|0
1650291390000|2022-04-18 14:16:30|372.32|369.92|371.19|368.79|372.32|369.92|371.19|368.79|0
1650291400000|2022-04-18 14:16:40|370.73|368.33|370.28|367.88|370.73|368.33|370.28|367.88|0
1650291410000|2022-04-18 14:16:50|369.15|366.75|369.6|367.2|369.6|367.2|369.15|366.75|0
1650291420000|2022-04-18 14:17:00|370.51|368.11|370.73|368.33|370.73|368.33|370.28|367.88|0
1650291430000|2022-04-18 14:17:10|370.28|367.88|369.15|366.75|370.28|367.88|369.15|366.75|0
1650291440000|2022-04-18 14:17:20|369.6|367.2|370.51|368.11|370.73|368.33|369.6|367.2|0
1650291450000|2022-04-18 14:17:30|370.17|367.77|369.83|367.43|370.28|367.88|369.83|367.43|0
1650291460000|2022-04-18 14:17:40|370.28|367.88|370.05|367.65|370.73|368.33|370.05|367.65|0
1650291470000|2022-04-18 14:17:50|370.28|367.88|371.18|368.78|371.18|368.78|370.28|367.88|0
1650291480000|2022-04-18 14:18:00|371.41|369.01|372.09|369.69|372.32|369.92|371.41|369.01|0
1650291490000|2022-04-18 14:18:10|371.86|369.46|371.41|369.01|371.86|369.46|371.41|369.01|0
1650291500000|2022-04-18 14:18:20|370.96|368.56|370.62|368.22|370.96|368.56|370.62|368.22|0
1650291510000|2022-04-18 14:18:30|370.96|368.56|370.73|368.33|370.96|368.56|370.51|368.11|0
1650291520000|2022-04-18 14:18:40|370.28|367.88|370.51|368.11|370.73|368.33|370.28|367.88|0
1650291530000|2022-04-18 14:18:50|370.96|368.56|371.18|368.78|371.18|368.78|370.73|368.33|0
1650291540000|2022-04-18 14:19:00|370.96|368.56|371.41|369.01|371.41|369.01|370.73|368.33|0
1650291550000|2022-04-18 14:19:10|370.73|368.33|370.96|368.56|370.96|368.56|370.73|368.33|0
1650291560000|2022-04-18 14:19:20|370.73|368.33|369.6|367.2|370.73|368.33|369.6|367.2|0
1650291570000|2022-04-18 14:19:30|369.38|366.98|370.05|367.65|370.28|367.88|369.38|366.98|0
1650291580000|2022-04-18 14:19:40|370.28|367.88|370.05|367.65|370.51|368.11|370.05|367.65|0
1650291590000|2022-04-18 14:19:50|370.51|368.11|369.83|367.43|370.51|368.11|369.83|367.43|0
1650291600000|2022-04-18 14:20:00|369.6|367.2|369.49|367.09|369.6|367.2|368.92|366.52|0
1650291610000|2022-04-18 14:20:10|369.6|367.2|369.15|366.75|369.6|367.2|368.92|366.52|0
1650291620000|2022-04-18 14:20:20|369.37|366.97|369.83|367.43|369.83|367.43|369.37|366.97|0
1650291630000|2022-04-18 14:20:30|370.05|367.65|369.37|366.97|370.28|367.88|369.37|366.97|0
1650291640000|2022-04-18 14:20:40|370.05|367.65|369.83|367.43|370.05|367.65|369.83|367.43|0
1650291650000|2022-04-18 14:20:50|369.94|367.54|369.83|367.43|369.94|367.54|369.6|367.2|0
1650291660000|2022-04-18 14:21:00|369.37|366.97|369.94|367.54|369.94|367.54|369.37|366.97|0
1650291670000|2022-04-18 14:21:10|370.05|367.65|369.15|366.75|370.05|367.65|369.15|366.75|0
1650291680000|2022-04-18 14:21:20|368.92|366.52|369.15|366.75|369.15|366.75|368.92|366.52|0
1650291690000|2022-04-18 14:21:30|369.37|366.97|368.24|365.84|369.37|366.97|368.24|365.84|0
1650291700000|2022-04-18 14:21:40|368.7|366.3|370.17|367.77|370.17|367.77|368.7|366.3|0
1650291710000|2022-04-18 14:21:50|370.4|368|369.83|367.43|370.51|368.11|369.83|367.43|0
1650291720000|2022-04-18 14:22:00|369.6|367.2|368.92|366.52|369.6|367.2|368.92|366.52|0
1650291730000|2022-04-18 14:22:10|368.7|366.3|367.34|364.94|368.7|366.3|367.34|364.94|0
1650291740000|2022-04-18 14:22:20|367.57|365.17|367.57|365.17|367.79|365.39|367.34|364.94|0
1650291750000|2022-04-18 14:22:30|367.34|364.94|367.34|364.94|367.57|365.17|367.12|364.72|0
1650291760000|2022-04-18 14:22:40|367.12|364.72|367.12|364.72|367.34|364.94|367.12|364.72|0
1650291770000|2022-04-18 14:22:50|367.34|364.94|366.89|364.49|367.34|364.94|366.78|364.38|0
1650291780000|2022-04-18 14:23:00|367.23|364.83|366.89|364.49|367.23|364.83|366.44|364.04|0
1650291790000|2022-04-18 14:23:10|367.12|364.72|366.89|364.49|367.12|364.72|366.66|364.26|0
1650291800000|2022-04-18 14:23:20|366.66|364.26|366.44|364.04|366.89|364.49|366.44|364.04|0
1650291810000|2022-04-18 14:23:30|366.66|364.26|366.44|364.04|366.66|364.26|366.44|364.04|0
1650291820000|2022-04-18 14:23:40|366.66|364.26|366.44|364.04|366.66|364.26|366.44|364.04|0
1650291830000|2022-04-18 14:23:50|366.33|363.93|366.21|363.81|366.33|363.93|365.99|363.59|0
1650291840000|2022-04-18 14:24:00|365.99|363.59|363.96|361.56|365.99|363.59|363.96|361.56|0
1650291850000|2022-04-18 14:24:10|363.74|361.34|362.61|360.21|363.74|361.34|362.61|360.21|0
1650291860000|2022-04-18 14:24:20|362.84|360.44|362.28|359.88|362.84|360.44|362.28|359.88|0
1650291870000|2022-04-18 14:24:30|362.16|359.76|361.26|358.86|362.16|359.76|361.26|358.86|0
1650291880000|2022-04-18 14:24:40|361.49|359.09|361.71|359.31|361.71|359.31|361.49|359.09|0
1650291890000|2022-04-18 14:24:50|362.16|359.76|361.71|359.31|362.16|359.76|361.26|358.86|0
1650291900000|2022-04-18 14:25:00|361.49|359.09|361.04|358.64|361.49|359.09|360.59|358.19|0
1650291910000|2022-04-18 14:25:10|360.82|358.42|360.59|358.19|361.04|358.64|360.59|358.19|0
1650291920000|2022-04-18 14:25:20|361.04|358.64|361.26|358.86|361.71|359.31|361.04|358.64|0
1650291930000|2022-04-18 14:25:30|361.04|358.64|360.59|358.19|361.04|358.64|360.59|358.19|0
1650291940000|2022-04-18 14:25:40|360.14|357.74|361.04|358.64|361.04|358.64|360.14|357.74|0
1650291950000|2022-04-18 14:25:50|361.49|359.09|361.04|358.64|361.49|359.09|361.04|358.64|0
1650291960000|2022-04-18 14:26:00|360.59|358.19|361.49|359.09|361.71|359.31|360.37|357.97|0
1650291970000|2022-04-18 14:26:10|361.71|359.31|361.71|359.31|361.71|359.31|361.26|358.86|0
1650291980000|2022-04-18 14:26:20|361.94|359.54|362.16|359.76|362.39|359.99|361.94|359.54|0
1650291990000|2022-04-18 14:26:30|362.39|359.99|362.39|359.99|362.39|359.99|362.16|359.76|0
1650292000000|2022-04-18 14:26:40|362.16|359.76|362.16|359.76|362.39|359.99|361.94|359.54|0
1650292010000|2022-04-18 14:26:50|362.39|359.99|362.84|360.44|362.84|360.44|362.39|359.99|0
1650292020000|2022-04-18 14:27:00|363.51|361.11|363.96|361.56|363.96|361.56|363.51|361.11|0
1650292030000|2022-04-18 14:27:10|363.74|361.34|364.64|362.24|364.64|362.24|363.74|361.34|0
1650292040000|2022-04-18 14:27:20|364.86|362.46|365.31|362.91|365.31|362.91|364.86|362.46|0
1650292050000|2022-04-18 14:27:30|366.44|364.04|365.76|363.36|366.44|364.04|365.76|363.36|0
1650292060000|2022-04-18 14:27:40|366.21|363.81|366.21|363.81|366.21|363.81|365.99|363.59|0
1650292070000|2022-04-18 14:27:50|365.99|363.59|365.54|363.14|366.21|363.81|365.54|363.14|0
1650292080000|2022-04-18 14:28:00|365.76|363.36|365.54|363.14|365.76|363.36|365.54|363.14|0
1650292090000|2022-04-18 14:28:10|366.21|363.81|366.56|364.16|366.89|364.49|366.21|363.81|0
1650292100000|2022-04-18 14:28:20|366.89|364.49|366.66|364.26|366.89|364.49|366.44|364.04|0
1650292110000|2022-04-18 14:28:30|366.89|364.49|367.01|364.61|367.01|364.61|366.89|364.49|0
1650292120000|2022-04-18 14:28:40|367.11|364.71|367.34|364.94|367.34|364.94|367.11|364.71|0
1650292130000|2022-04-18 14:28:50|367.46|365.06|366.89|364.49|367.46|365.06|366.89|364.49|0
1650292140000|2022-04-18 14:29:00|366.56|364.16|366.44|364.04|366.56|364.16|366.21|363.81|0
1650292150000|2022-04-18 14:29:10|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1650292160000|2022-04-18 14:29:20|366.21|363.81|366.21|363.81|366.21|363.81|365.99|363.59|0
1650292170000|2022-04-18 14:29:30|366.44|364.04|367.11|364.71|367.11|364.71|366.44|364.04|0
1650292180000|2022-04-18 14:29:40|367.23|364.83|367.34|364.94|367.34|364.94|367.23|364.83|0
1650292190000|2022-04-18 14:29:50|367.57|365.17|367.11|364.71|367.57|365.17|367.11|364.71|0
1650292200000|2022-04-18 14:30:00|366.44|364.04|366.55|364.15|366.55|364.15|365.99|363.59|0
1650292210000|2022-04-18 14:30:10|366.89|364.49|366.21|363.81|367.34|364.94|366.21|363.81|0
1650292220000|2022-04-18 14:30:20|366.44|364.04|366.21|363.81|366.44|364.04|366.1|363.7|0
1650292230000|2022-04-18 14:30:30|365.99|363.59|365.31|362.91|365.99|363.59|365.31|362.91|0
1650292240000|2022-04-18 14:30:40|365.99|363.59|366.21|363.81|366.21|363.81|365.99|363.59|0
1650292250000|2022-04-18 14:30:50|365.99|363.59|366.89|364.49|366.89|364.49|365.99|363.59|0
1650292260000|2022-04-18 14:31:00|366.66|364.26|366.89|364.49|366.89|364.49|366.44|364.04|0
1650292270000|2022-04-18 14:31:10|366.44|364.04|366.44|364.04|366.44|364.04|366.44|364.04|0
1650292280000|2022-04-18 14:31:20|366.21|363.81|365.99|363.59|366.21|363.81|365.99|363.59|0
1650292290000|2022-04-18 14:31:30|365.76|363.36|365.31|362.91|365.76|363.36|365.31|362.91|0
1650292300000|2022-04-18 14:31:40|365.99|363.59|365.88|363.48|365.99|363.59|365.54|363.14|0
1650292310000|2022-04-18 14:31:50|365.76|363.36|365.99|363.59|366.21|363.81|365.76|363.36|0
1650292320000|2022-04-18 14:32:00|365.76|363.36|365.99|363.59|365.99|363.59|365.76|363.36|0
1650292330000|2022-04-18 14:32:10|365.76|363.36|365.31|362.91|366.1|363.7|365.31|362.91|0
1650292340000|2022-04-18 14:32:20|365.76|363.36|366.21|363.81|366.44|364.04|365.76|363.36|0
1650292350000|2022-04-18 14:32:30|365.99|363.59|365.76|363.36|365.99|363.59|365.76|363.36|0
1650292360000|2022-04-18 14:32:40|365.54|363.14|365.31|362.91|365.54|363.14|365.08|362.68|0
1650292370000|2022-04-18 14:32:50|365.08|362.68|365.76|363.36|365.76|363.36|365.08|362.68|0
1650292380000|2022-04-18 14:33:00|366.44|364.04|366.66|364.26|366.66|364.26|366.33|363.93|0
1650292390000|2022-04-18 14:33:10|365.76|363.36|365.54|363.14|365.76|363.36|365.54|363.14|0
1650292400000|2022-04-18 14:33:20|365.99|363.59|365.99|363.59|365.99|363.59|365.76|363.36|0
1650292410000|2022-04-18 14:33:30|365.54|363.14|365.99|363.59|365.99|363.59|365.54|363.14|0
1650292420000|2022-04-18 14:33:40|365.76|363.36|365.31|362.91|365.76|363.36|365.31|362.91|0
1650292430000|2022-04-18 14:33:50|365.54|363.14|365.76|363.36|365.99|363.59|365.54|363.14|0
1650292440000|2022-04-18 14:34:00|365.53|363.13|365.53|363.13|365.99|363.59|365.53|363.13|0
1650292450000|2022-04-18 14:34:10|365.76|363.36|365.53|363.13|365.76|363.36|365.53|363.13|0
1650292460000|2022-04-18 14:34:20|365.76|363.36|364.86|362.46|365.76|363.36|364.86|362.46|0
1650292470000|2022-04-18 14:34:30|364.18|361.78|364.18|361.78|364.63|362.23|364.18|361.78|0
1650292480000|2022-04-18 14:34:40|363.73|361.33|363.96|361.56|364.18|361.78|363.73|361.33|0
1650292490000|2022-04-18 14:34:50|364.18|361.78|363.51|361.11|364.18|361.78|363.51|361.11|0
1650292500000|2022-04-18 14:35:00|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1650292510000|2022-04-18 14:35:10|363.73|361.33|363.73|361.33|363.73|361.33|363.28|360.88|0
1650292520000|2022-04-18 14:35:20|364.08|361.68|364.86|362.46|364.86|362.46|363.96|361.56|0
1650292530000|2022-04-18 14:35:30|365.31|362.91|365.2|362.8|365.31|362.91|365.08|362.68|0
1650292540000|2022-04-18 14:35:40|365.31|362.91|365.31|362.91|365.31|362.91|365.08|362.68|0
1650292550000|2022-04-18 14:35:50|365.08|362.68|365.08|362.68|365.08|362.68|365.08|362.68|0
1650292560000|2022-04-18 14:36:00|364.63|362.23|364.86|362.46|364.86|362.46|364.18|361.78|0
1650292570000|2022-04-18 14:36:10|365.08|362.68|364.86|362.46|365.08|362.68|364.63|362.23|0
1650292580000|2022-04-18 14:36:20|364.63|362.23|365.53|363.13|365.53|363.13|364.63|362.23|0
1650292590000|2022-04-18 14:36:30|365.76|363.36|365.99|363.59|365.99|363.59|365.53|363.13|0
1650292600000|2022-04-18 14:36:40|366.44|364.04|366.44|364.04|366.66|364.26|366.21|363.81|0
1650292610000|2022-04-18 14:36:50|366.21|363.81|366.44|364.04|366.44|364.04|365.98|363.58|0
1650292620000|2022-04-18 14:37:00|366.21|363.81|365.98|363.58|366.21|363.81|365.98|363.58|0
1650292630000|2022-04-18 14:37:10|365.53|363.13|365.31|362.91|365.76|363.36|365.31|362.91|0
1650292640000|2022-04-18 14:37:20|365.08|362.68|364.53|362.13|365.08|362.68|364.53|362.13|0
1650292650000|2022-04-18 14:37:30|364.18|361.78|364.18|361.78|364.18|361.78|363.96|361.56|0
1650292660000|2022-04-18 14:37:40|364.41|362.01|364.63|362.23|364.63|362.23|364.41|362.01|0
1650292670000|2022-04-18 14:37:50|364.86|362.46|365.08|362.68|365.08|362.68|364.63|362.23|0
1650292680000|2022-04-18 14:38:00|364.63|362.23|366.21|363.81|366.21|363.81|364.63|362.23|0
1650292690000|2022-04-18 14:38:10|365.76|363.36|366.21|363.81|366.21|363.81|365.76|363.36|0
1650292700000|2022-04-18 14:38:20|365.98|363.58|365.53|363.13|365.98|363.58|365.53|363.13|0
1650292710000|2022-04-18 14:38:30|365.08|362.68|364.86|362.46|365.08|362.68|364.86|362.46|0
1650292720000|2022-04-18 14:38:40|364.98|362.58|364.41|362.01|365.08|362.68|364.41|362.01|0
1650292730000|2022-04-18 14:38:50|364.63|362.23|364.41|362.01|364.63|362.23|364.41|362.01|0
1650292740000|2022-04-18 14:39:00|364.52|362.12|364.86|362.46|364.86|362.46|364.52|362.12|0
1650292750000|2022-04-18 14:39:10|365.53|363.13|365.53|363.13|365.98|363.58|365.53|363.13|0
1650292760000|2022-04-18 14:39:20|365.08|362.68|364.75|362.35|365.08|362.68|364.63|362.23|0
1650292770000|2022-04-18 14:39:30|364.63|362.23|364.18|361.78|364.63|362.23|364.18|361.78|0
1650292780000|2022-04-18 14:39:40|363.96|361.56|363.96|361.56|363.96|361.56|363.73|361.33|0
1650292790000|2022-04-18 14:39:50|363.73|361.33|363.06|360.66|363.73|361.33|362.83|360.43|0
1650292800000|2022-04-18 14:40:00|362.16|359.76|361.48|359.08|362.16|359.76|361.48|359.08|0
1650292810000|2022-04-18 14:40:10|361.26|358.86|360.59|358.19|361.26|358.86|360.59|358.19|0
1650292820000|2022-04-18 14:40:20|360.14|357.74|360.81|358.41|360.81|358.41|360.14|357.74|0
1650292830000|2022-04-18 14:40:30|361.26|358.86|361.48|359.08|361.71|359.31|361.26|358.86|0
1650292840000|2022-04-18 14:40:40|361.71|359.31|361.71|359.31|361.71|359.31|361.48|359.08|0
1650292850000|2022-04-18 14:40:50|361.93|359.53|363.06|360.66|363.06|360.66|361.93|359.53|0
1650292860000|2022-04-18 14:41:00|362.83|360.43|362.38|359.98|362.83|360.43|362.38|359.98|0
1650292870000|2022-04-18 14:41:10|362.16|359.76|361.93|359.53|362.16|359.76|361.93|359.53|0
1650292880000|2022-04-18 14:41:20|362.16|359.76|361.71|359.31|362.16|359.76|361.48|359.08|0
1650292890000|2022-04-18 14:41:30|361.48|359.08|361.6|359.2|361.6|359.2|361.48|359.08|0
1650292900000|2022-04-18 14:41:40|361.48|359.08|361.71|359.31|361.93|359.53|361.48|359.08|0
1650292910000|2022-04-18 14:41:50|361.48|359.08|361.93|359.53|361.93|359.53|361.48|359.08|0
1650292920000|2022-04-18 14:42:00|361.71|359.31|361.48|359.08|361.71|359.31|360.93|358.53|0
1650292930000|2022-04-18 14:42:10|361.71|359.31|362.16|359.76|362.16|359.76|361.48|359.08|0
1650292940000|2022-04-18 14:42:20|361.93|359.53|361.93|359.53|362.16|359.76|361.93|359.53|0
1650292950000|2022-04-18 14:42:30|362.16|359.76|361.71|359.31|362.38|359.98|361.71|359.31|0
1650292960000|2022-04-18 14:42:40|361.93|359.53|361.48|359.08|361.93|359.53|361.48|359.08|0
1650292970000|2022-04-18 14:42:50|361.26|358.86|361.03|358.63|361.26|358.86|361.03|358.63|0
1650292980000|2022-04-18 14:43:00|361.48|359.08|360.59|358.19|361.48|359.08|360.59|358.19|0
1650292990000|2022-04-18 14:43:10|360.36|357.96|360.59|358.19|360.81|358.41|360.14|357.74|0
1650293000000|2022-04-18 14:43:20|360.81|358.41|361.71|359.31|361.71|359.31|360.81|358.41|0
1650293010000|2022-04-18 14:43:30|361.93|359.53|362.27|359.87|362.61|360.21|361.93|359.53|0
1650293020000|2022-04-18 14:43:40|362.16|359.76|362.95|360.55|362.95|360.55|362.16|359.76|0
1650293030000|2022-04-18 14:43:50|362.61|360.21|362.38|359.98|362.61|360.21|362.16|359.76|0
1650293040000|2022-04-18 14:44:00|363.51|361.11|364.18|361.78|364.18|361.78|363.28|360.88|0
1650293050000|2022-04-18 14:44:10|363.96|361.56|363.73|361.33|364.18|361.78|363.73|361.33|0
1650293060000|2022-04-18 14:44:20|363.28|360.88|363.28|360.88|363.51|361.11|363.28|360.88|0
1650293070000|2022-04-18 14:44:30|363.51|361.11|363.51|361.11|363.96|361.56|363.51|361.11|0
1650293080000|2022-04-18 14:44:40|363.28|360.88|362.83|360.43|363.28|360.88|362.83|360.43|0
1650293090000|2022-04-18 14:44:50|362.61|360.21|362.61|360.21|362.61|360.21|362.38|359.98|0
1650293100000|2022-04-18 14:45:00|362.16|359.76|361.48|359.08|362.16|359.76|361.48|359.08|0
1650293110000|2022-04-18 14:45:10|360.81|358.41|361.26|358.86|361.26|358.86|360.81|358.41|0
1650293120000|2022-04-18 14:45:20|361.93|359.53|362.61|360.21|362.61|360.21|361.93|359.53|0
1650293130000|2022-04-18 14:45:30|362.83|360.43|363.28|360.88|363.51|361.11|362.83|360.43|0
1650293140000|2022-04-18 14:45:40|362.83|360.43|363.51|361.11|363.51|361.11|362.5|360.1|0
1650293150000|2022-04-18 14:45:50|363.73|361.33|364.18|361.78|364.18|361.78|363.73|361.33|0
1650293160000|2022-04-18 14:46:00|364.41|362.01|364.86|362.46|364.86|362.46|364.41|362.01|0
1650293170000|2022-04-18 14:46:10|365.08|362.68|365.31|362.91|365.31|362.91|365.08|362.68|0
1650293180000|2022-04-18 14:46:20|364.86|362.46|365.31|362.91|365.31|362.91|364.86|362.46|0
1650293190000|2022-04-18 14:46:30|364.86|362.46|364.75|362.35|364.86|362.46|364.41|362.01|0
1650293200000|2022-04-18 14:46:40|364.86|362.46|364.86|362.46|364.86|362.46|364.63|362.23|0
1650293210000|2022-04-18 14:46:50|364.41|362.01|364.18|361.78|364.41|362.01|364.18|361.78|0
1650293220000|2022-04-18 14:47:00|363.96|361.56|363.28|360.88|363.96|361.56|363.28|360.88|0
1650293230000|2022-04-18 14:47:10|363.73|361.33|363.96|361.56|363.96|361.56|363.73|361.33|0
1650293240000|2022-04-18 14:47:20|364.18|361.78|363.73|361.33|364.18|361.78|363.73|361.33|0
1650293250000|2022-04-18 14:47:30|363.51|361.11|363.73|361.33|363.96|361.56|363.51|361.11|0
1650293260000|2022-04-18 14:47:40|363.62|361.22|363.28|360.88|363.73|361.33|363.28|360.88|0
1650293270000|2022-04-18 14:47:50|363.06|360.66|362.83|360.43|363.28|360.88|362.83|360.43|0
1650293280000|2022-04-18 14:48:00|362.61|360.21|362.61|360.21|362.72|360.32|362.61|360.21|0
1650293290000|2022-04-18 14:48:10|363.06|360.66|363.06|360.66|363.28|360.88|363.06|360.66|0
1650293300000|2022-04-18 14:48:20|363.28|360.88|362.38|359.98|363.28|360.88|362.38|359.98|0
1650293310000|2022-04-18 14:48:30|362.61|360.21|362.38|359.98|362.61|360.21|362.38|359.98|0
1650293320000|2022-04-18 14:48:40|362.16|359.76|362.38|359.98|362.38|359.98|362.16|359.76|0
1650293330000|2022-04-18 14:48:50|363.5|361.1|363.73|361.33|363.73|361.33|363.28|360.88|0
1650293340000|2022-04-18 14:49:00|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1650293350000|2022-04-18 14:49:10|363.85|361.45|364.18|361.78|364.18|361.78|363.85|361.45|0
1650293360000|2022-04-18 14:49:20|363.95|361.55|363.5|361.1|363.95|361.55|363.5|361.1|0
1650293370000|2022-04-18 14:49:30|363.73|361.33|363.5|361.1|363.95|361.55|363.5|361.1|0
1650293380000|2022-04-18 14:49:40|363.28|360.88|363.28|360.88|363.5|361.1|363.28|360.88|0
1650293390000|2022-04-18 14:49:50|363.5|361.1|363.28|360.88|363.5|361.1|363.28|360.88|0
1650293400000|2022-04-18 14:50:00|363.5|361.1|363.28|360.88|363.5|361.1|363.28|360.88|0
1650293420000|2022-04-18 14:50:20|363.5|361.1|363.95|361.55|363.95|361.55|363.5|361.1|0
1650293430000|2022-04-18 14:50:30|364.18|361.78|364.63|362.23|364.63|362.23|364.18|361.78|0
1650293440000|2022-04-18 14:50:40|364.4|362|364.52|362.12|364.52|362.12|364.18|361.78|0
1650293450000|2022-04-18 14:50:50|364.63|362.23|364.63|362.23|364.85|362.45|364.63|362.23|0
1650293460000|2022-04-18 14:51:00|364.75|362.35|364.63|362.23|364.75|362.35|364.4|362|0
1650293470000|2022-04-18 14:51:10|365.08|362.68|365.31|362.91|365.53|363.13|365.08|362.68|0
1650293480000|2022-04-18 14:51:20|365.53|363.13|365.76|363.36|365.76|363.36|365.53|363.13|0
1650293490000|2022-04-18 14:51:30|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1650293500000|2022-04-18 14:51:40|366.21|363.81|367.79|365.39|367.79|365.39|366.21|363.81|0
1650293510000|2022-04-18 14:51:50|368.24|365.84|367.56|365.16|368.46|366.06|367.33|364.93|0
1650293520000|2022-04-18 14:52:00|367.33|364.93|367.79|365.39|367.79|365.39|367.33|364.93|0
1650293530000|2022-04-18 14:52:10|367.56|365.16|368.24|365.84|368.24|365.84|367.56|365.16|0
1650293540000|2022-04-18 14:52:20|368.01|365.61|368.01|365.61|368.24|365.84|368.01|365.61|0
1650293550000|2022-04-18 14:52:30|367.79|365.39|367.79|365.39|367.79|365.39|367.56|365.16|0
1650293560000|2022-04-18 14:52:40|367.56|365.16|367.9|365.5|367.9|365.5|367.56|365.16|0
1650293570000|2022-04-18 14:52:50|367.33|364.93|367.11|364.71|367.33|364.93|367.11|364.71|0
1650293580000|2022-04-18 14:53:00|367|364.6|366.88|364.48|367|364.6|366.88|364.48|0
1650293590000|2022-04-18 14:53:10|367.33|364.93|368.01|365.61|368.01|365.61|367.33|364.93|0
1650293600000|2022-04-18 14:53:20|368.24|365.84|368.01|365.61|368.35|365.95|368.01|365.61|0
1650293610000|2022-04-18 14:53:30|368.24|365.84|368.69|366.29|368.69|366.29|368.24|365.84|0
1650293620000|2022-04-18 14:53:40|368.46|366.06|368.24|365.84|368.46|366.06|367.79|365.39|0
1650293630000|2022-04-18 14:53:50|368.46|366.06|368.69|366.29|368.69|366.29|368.46|366.06|0
1650293640000|2022-04-18 14:54:00|368.46|366.06|368.24|365.84|368.69|366.29|368.24|365.84|0
1650293650000|2022-04-18 14:54:10|368.01|365.61|368.91|366.51|368.91|366.51|368.01|365.61|0
1650293660000|2022-04-18 14:54:20|369.14|366.74|369.14|366.74|369.14|366.74|369.14|366.74|0
1650293670000|2022-04-18 14:54:30|368.91|366.51|368.91|366.51|369.14|366.74|368.91|366.51|0
1650293680000|2022-04-18 14:54:40|368.69|366.29|368.46|366.06|368.91|366.51|368.46|366.06|0
1650293690000|2022-04-18 14:54:50|368.69|366.29|368.46|366.06|368.69|366.29|368.35|365.95|0
1650293700000|2022-04-18 14:55:00|368.24|365.84|369.14|366.74|369.14|366.74|368.24|365.84|0
1650293710000|2022-04-18 14:55:10|369.37|366.97|370.72|368.32|370.72|368.32|369.37|366.97|0
1650293720000|2022-04-18 14:55:20|370.5|368.1|370.95|368.55|370.95|368.55|370.5|368.1|0
1650293730000|2022-04-18 14:55:30|371.18|368.78|369.37|366.97|371.18|368.78|369.37|366.97|0
1650293740000|2022-04-18 14:55:40|369.59|367.19|369.37|366.97|369.59|367.19|369.37|366.97|0
1650293750000|2022-04-18 14:55:50|369.14|366.74|369.14|366.74|369.14|366.74|369.14|366.74|0
1650293760000|2022-04-18 14:56:00|368.91|366.51|369.14|366.74|369.37|366.97|368.91|366.51|0
1650293770000|2022-04-18 14:56:10|369.37|366.97|369.37|366.97|369.59|367.19|369.14|366.74|0
1650293780000|2022-04-18 14:56:20|369.14|366.74|369.14|366.74|369.14|366.74|368.91|366.51|0
1650293790000|2022-04-18 14:56:30|369.03|366.63|368.69|366.29|369.03|366.63|368.46|366.06|0
1650293800000|2022-04-18 14:56:40|368.91|366.51|370.04|367.64|370.04|367.64|368.91|366.51|0
1650293810000|2022-04-18 14:56:50|370.5|368.1|370.36|367.96|370.5|368.1|369.9|367.5|0
1650293820000|2022-04-18 14:57:00|370.58|368.18|370.92|368.52|371.49|369.09|370.58|368.18|0
1650293830000|2022-04-18 14:57:10|370.46|368.06|370.46|368.06|370.69|368.29|370.46|368.06|0
1650293840000|2022-04-18 14:57:20|370.23|367.83|370.29|367.89|370.75|368.35|370.23|367.83|0
1650293850000|2022-04-18 14:57:30|370.07|367.67|369.61|367.21|370.07|367.67|369.61|367.21|0
1650293860000|2022-04-18 14:57:40|369.38|366.98|369.61|367.21|369.61|367.21|369.38|366.98|0
1650293870000|2022-04-18 14:57:50|369.16|366.76|369.05|366.65|369.16|366.76|368.93|366.53|0
1650293880000|2022-04-18 14:58:00|369.16|366.76|369.61|367.21|369.61|367.21|368.93|366.53|0
1650293890000|2022-04-18 14:58:10|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1650293900000|2022-04-18 14:58:20|369.38|366.98|369.38|366.98|369.38|366.98|369.16|366.76|0
1650293910000|2022-04-18 14:58:30|369.16|366.76|368.93|366.53|369.16|366.76|368.93|366.53|0
1650293920000|2022-04-18 14:58:40|369.16|366.76|368.7|366.3|369.38|366.98|368.7|366.3|0
1650293930000|2022-04-18 14:58:50|368.47|366.07|368.47|366.07|368.47|366.07|368.47|366.07|0
1650293940000|2022-04-18 14:59:00|368.25|365.85|368.02|365.62|368.25|365.85|368.02|365.62|0
1650293950000|2022-04-18 14:59:10|368.25|365.85|368.02|365.62|368.25|365.85|368.02|365.62|0
1650293960000|2022-04-18 14:59:20|367.79|365.39|367.34|364.94|367.79|365.39|367.34|364.94|0
1650293970000|2022-04-18 14:59:30|367.46|365.06|367.46|365.06|367.56|365.16|367.46|365.06|0
1650293980000|2022-04-18 14:59:40|367.56|365.16|367.11|364.71|367.56|365.16|367.11|364.71|0
1650293990000|2022-04-18 14:59:50|367.34|364.94|367.23|364.83|367.34|364.94|367.23|364.83|0
1650294000000|2022-04-18 15:00:00|367.34|364.94|367.68|365.28|367.68|365.28|367.11|364.71|0
1650294010000|2022-04-18 15:00:10|368.14|365.74|367.11|364.71|368.25|365.85|367.11|364.71|0
1650294020000|2022-04-18 15:00:20|366.43|364.03|366.43|364.03|366.43|364.03|366.2|363.8|0
1650294030000|2022-04-18 15:00:30|366.88|364.48|367.56|365.16|367.56|365.16|366.88|364.48|0
1650294040000|2022-04-18 15:00:40|367.79|365.39|367.34|364.94|367.79|365.39|367.34|364.94|0
1650294050000|2022-04-18 15:00:50|367.56|365.16|367.79|365.39|367.79|365.39|367.56|365.16|0
1650294060000|2022-04-18 15:01:00|367.56|365.16|366.88|364.48|368.02|365.62|366.88|364.48|0
1650294070000|2022-04-18 15:01:10|367.34|364.94|367.79|365.39|367.79|365.39|366.88|364.48|0
1650294080000|2022-04-18 15:01:20|367.56|365.16|368.93|366.53|369.38|366.98|367.56|365.16|0
1650294090000|2022-04-18 15:01:30|368.7|366.3|368.02|365.62|368.7|366.3|368.02|365.62|0
1650294100000|2022-04-18 15:01:40|368.25|365.85|368.47|366.07|368.47|366.07|367.79|365.39|0
1650294110000|2022-04-18 15:01:50|368.25|365.85|368.02|365.62|368.47|366.07|368.02|365.62|0
1650294120000|2022-04-18 15:02:00|367.79|365.39|368.02|365.62|368.02|365.62|367.56|365.16|0
1650294130000|2022-04-18 15:02:10|367.79|365.39|367.11|364.71|368.02|365.62|367.11|364.71|0
1650294140000|2022-04-18 15:02:20|368.02|365.62|368.02|365.62|368.02|365.62|367.79|365.39|0
1650294150000|2022-04-18 15:02:30|368.25|365.85|366.88|364.48|368.25|365.85|366.88|364.48|0
1650294160000|2022-04-18 15:02:40|367.11|364.71|367.79|365.39|367.79|365.39|367|364.6|0
1650294170000|2022-04-18 15:02:50|367.34|364.94|367.56|365.16|368.02|365.62|367.34|364.94|0
1650294180000|2022-04-18 15:03:00|367.34|364.94|367.34|364.94|367.34|364.94|367|364.6|0
1650294190000|2022-04-18 15:03:10|367.11|364.71|367.34|364.94|367.56|365.16|367.11|364.71|0
1650294200000|2022-04-18 15:03:20|367.11|364.71|366.66|364.26|367.11|364.71|366.66|364.26|0
1650294210000|2022-04-18 15:03:30|366.43|364.03|365.97|363.57|366.43|364.03|365.75|363.35|0
1650294220000|2022-04-18 15:03:40|366.2|363.8|366.43|364.03|366.66|364.26|366.2|363.8|0
1650294230000|2022-04-18 15:03:50|366.2|363.8|365.97|363.57|366.2|363.8|365.75|363.35|0
1650294240000|2022-04-18 15:04:00|366.2|363.8|365.52|363.12|366.2|363.8|365.52|363.12|0
1650294250000|2022-04-18 15:04:10|365.07|362.67|365.29|362.89|365.75|363.35|365.07|362.67|0
1650294260000|2022-04-18 15:04:20|365.07|362.67|365.52|363.12|365.52|363.12|364.84|362.44|0
1650294270000|2022-04-18 15:04:30|366.2|363.8|365.97|363.57|366.2|363.8|365.97|363.57|0
1650294280000|2022-04-18 15:04:40|365.75|363.35|365.97|363.57|365.97|363.57|365.75|363.35|0
1650294290000|2022-04-18 15:04:50|365.52|363.12|364.84|362.44|365.52|363.12|364.84|362.44|0
1650294300000|2022-04-18 15:05:00|364.61|362.21|365.29|362.89|365.29|362.89|364.61|362.21|0
1650294310000|2022-04-18 15:05:10|365.07|362.67|364.61|362.21|365.07|362.67|364.61|362.21|0
1650294320000|2022-04-18 15:05:20|365.07|362.67|364.84|362.44|365.07|362.67|364.84|362.44|0
1650294330000|2022-04-18 15:05:30|364.73|362.33|364.39|361.99|364.73|362.33|364.39|361.99|0
1650294340000|2022-04-18 15:05:40|364.61|362.21|364.96|362.56|365.07|362.67|364.61|362.21|0
1650294350000|2022-04-18 15:05:50|364.61|362.21|364.84|362.44|364.84|362.44|364.61|362.21|0
1650294360000|2022-04-18 15:06:00|365.07|362.67|364.84|362.44|365.07|362.67|364.84|362.44|0
1650294370000|2022-04-18 15:06:10|365.07|362.67|364.61|362.21|365.07|362.67|364.61|362.21|0
1650294380000|2022-04-18 15:06:20|364.39|361.99|364.61|362.21|364.61|362.21|363.93|361.53|0
1650294390000|2022-04-18 15:06:30|364.84|362.44|365.52|363.12|365.52|363.12|364.84|362.44|0
1650294400000|2022-04-18 15:06:40|365.75|363.35|364.84|362.44|365.75|363.35|364.84|362.44|0
1650294410000|2022-04-18 15:06:50|365.07|362.67|364.61|362.21|365.07|362.67|364.39|361.99|0
1650294420000|2022-04-18 15:07:00|365.07|362.67|364.61|362.21|365.07|362.67|364.61|362.21|0
1650294430000|2022-04-18 15:07:10|365.29|362.89|365.07|362.67|365.29|362.89|365.07|362.67|0
1650294440000|2022-04-18 15:07:20|365.29|362.89|365.07|362.67|365.29|362.89|365.07|362.67|0
1650294450000|2022-04-18 15:07:30|364.84|362.44|365.29|362.89|365.29|362.89|364.84|362.44|0
1650294460000|2022-04-18 15:07:40|365.07|362.67|365.75|363.35|365.75|363.35|365.07|362.67|0
1650294470000|2022-04-18 15:07:50|365.64|363.24|366.65|364.25|366.65|364.25|365.64|363.24|0
1650294480000|2022-04-18 15:08:00|366.43|364.03|366.65|364.25|366.65|364.25|366.2|363.8|0
1650294490000|2022-04-18 15:08:10|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1650294500000|2022-04-18 15:08:20|365.75|363.35|365.52|363.12|365.75|363.35|365.52|363.12|0
1650294510000|2022-04-18 15:08:30|365.75|363.35|365.75|363.35|365.97|363.57|365.52|363.12|0
1650294520000|2022-04-18 15:08:40|365.52|363.12|365.29|362.89|365.52|363.12|365.29|362.89|0
1650294530000|2022-04-18 15:08:50|365.07|362.67|365.52|363.12|365.52|363.12|364.84|362.44|0
1650294540000|2022-04-18 15:09:00|365.41|363.01|365.97|363.57|365.97|363.57|365.41|363.01|0
1650294550000|2022-04-18 15:09:10|365.75|363.35|365.97|363.57|366.2|363.8|365.75|363.35|0
1650294560000|2022-04-18 15:09:20|366.2|363.8|365.97|363.57|366.2|363.8|365.97|363.57|0
1650294570000|2022-04-18 15:09:30|366.2|363.8|366.2|363.8|366.43|364.03|366.2|363.8|0
1650294580000|2022-04-18 15:09:40|366.43|364.03|366.43|364.03|366.65|364.25|366.43|364.03|0
1650294590000|2022-04-18 15:09:50|366.65|364.25|367.33|364.93|367.33|364.93|366.65|364.25|0
1650294600000|2022-04-18 15:10:00|367.79|365.39|367.23|364.83|367.79|365.39|367.23|364.83|0
1650294610000|2022-04-18 15:10:10|368.02|365.62|368.02|365.62|368.47|366.07|368.02|365.62|0
1650294620000|2022-04-18 15:10:20|367.56|365.16|366.88|364.48|367.56|365.16|366.88|364.48|0
1650294630000|2022-04-18 15:10:30|367.11|364.71|367.11|364.71|367.33|364.93|367.11|364.71|0
1650294640000|2022-04-18 15:10:40|367.33|364.93|367.11|364.71|367.33|364.93|367.11|364.71|0
1650294650000|2022-04-18 15:10:50|367.33|364.93|366.88|364.48|367.33|364.93|366.88|364.48|0
1650294660000|2022-04-18 15:11:00|366.65|364.25|367.33|364.93|367.33|364.93|366.65|364.25|0
1650294670000|2022-04-18 15:11:10|367.56|365.16|367.45|365.05|367.56|365.16|367.33|364.93|0
1650294680000|2022-04-18 15:11:20|367.79|365.39|367.33|364.93|367.79|365.39|367.23|364.83|0
1650294690000|2022-04-18 15:11:30|366.88|364.48|367.11|364.71|367.11|364.71|366.88|364.48|0
1650294700000|2022-04-18 15:11:40|366.88|364.48|366.43|364.03|366.88|364.48|366.43|364.03|0
1650294710000|2022-04-18 15:11:50|366.2|363.8|366.43|364.03|366.43|364.03|365.97|363.57|0
1650294720000|2022-04-18 15:12:00|365.97|363.57|366.43|364.03|366.43|364.03|365.97|363.57|0
1650294730000|2022-04-18 15:12:10|366.65|364.25|367.56|365.16|367.56|365.16|366.65|364.25|0
1650294740000|2022-04-18 15:12:20|367.79|365.39|366.88|364.48|367.79|365.39|366.88|364.48|0
1650294750000|2022-04-18 15:12:30|367.11|364.71|366.77|364.37|367.33|364.93|366.77|364.37|0
1650294760000|2022-04-18 15:12:40|366.88|364.48|366.88|364.48|367.33|364.93|366.88|364.48|0
1650294770000|2022-04-18 15:12:50|366.43|364.03|366.88|364.48|366.88|364.48|366.43|364.03|0
1650294780000|2022-04-18 15:13:00|366.65|364.25|367.11|364.71|367.11|364.71|366.43|364.03|0
1650294790000|2022-04-18 15:13:10|366.65|364.25|367.11|364.71|367.11|364.71|366.43|364.03|0
1650294800000|2022-04-18 15:13:20|367.33|364.93|367.33|364.93|367.33|364.93|367.11|364.71|0
1650294810000|2022-04-18 15:13:30|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1650294820000|2022-04-18 15:13:40|368.02|365.62|368.02|365.62|368.02|365.62|368.02|365.62|0
1650294830000|2022-04-18 15:13:50|367.56|365.16|367.33|364.93|367.56|365.16|367.33|364.93|0
1650294840000|2022-04-18 15:14:00|367.11|364.71|366.65|364.25|367.11|364.71|366.65|364.25|0
1650294850000|2022-04-18 15:14:10|366.43|364.03|366.65|364.25|366.65|364.25|366.43|364.03|0
1650294860000|2022-04-18 15:14:20|366.54|364.14|366.65|364.25|366.88|364.48|366.54|364.14|0
1650294870000|2022-04-18 15:14:30|366.88|364.48|367.33|364.93|367.33|364.93|366.65|364.25|0
1650294880000|2022-04-18 15:14:40|367.56|365.16|367.79|365.39|367.79|365.39|367.33|364.93|0
1650294890000|2022-04-18 15:14:50|367.56|365.16|368.02|365.62|368.02|365.62|367.56|365.16|0
1650294900000|2022-04-18 15:15:00|368.24|365.84|368.92|366.52|368.92|366.52|368.24|365.84|0
1650294910000|2022-04-18 15:15:10|368.47|366.07|367.79|365.39|368.47|366.07|367.56|365.16|0
1650294920000|2022-04-18 15:15:20|367.56|365.16|368.92|366.52|368.92|366.52|367.56|365.16|0
1650294930000|2022-04-18 15:15:30|369.15|366.75|369.15|366.75|369.61|367.21|369.15|366.75|0
1650294940000|2022-04-18 15:15:40|369.5|367.1|370.06|367.66|370.06|367.66|369.5|367.1|0
1650294950000|2022-04-18 15:15:50|369.83|367.43|369.83|367.43|370.06|367.66|369.83|367.43|0
1650294960000|2022-04-18 15:16:00|370.06|367.66|370.52|368.12|370.52|368.12|370.06|367.66|0
1650294970000|2022-04-18 15:16:10|370.74|368.34|370.97|368.57|370.97|368.57|370.74|368.34|0
1650294980000|2022-04-18 15:16:20|371.2|368.8|370.74|368.34|371.2|368.8|370.74|368.34|0
1650294990000|2022-04-18 15:16:30|370.97|368.57|370.97|368.57|370.97|368.57|370.74|368.34|0
1650295000000|2022-04-18 15:16:40|370.52|368.12|370.52|368.12|370.74|368.34|370.52|368.12|0
1650295010000|2022-04-18 15:16:50|370.63|368.23|370.06|367.66|370.63|368.23|370.06|367.66|0
1650295020000|2022-04-18 15:17:00|370.52|368.12|371.2|368.8|371.2|368.8|370.52|368.12|0
1650295030000|2022-04-18 15:17:10|370.97|368.57|371.2|368.8|371.2|368.8|370.97|368.57|0
1650295040000|2022-04-18 15:17:20|370.97|368.57|370.97|368.57|371.2|368.8|370.97|368.57|0
1650295050000|2022-04-18 15:17:30|371.2|368.8|372.11|369.71|372.11|369.71|371.2|368.8|0
1650295060000|2022-04-18 15:17:40|371.65|369.25|372.11|369.71|372.11|369.71|371.65|369.25|0
1650295070000|2022-04-18 15:17:50|371.88|369.48|372.11|369.71|372.34|369.94|371.88|369.48|0
1650295080000|2022-04-18 15:18:00|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1650295090000|2022-04-18 15:18:10|372.34|369.94|372.34|369.94|372.57|370.17|372.34|369.94|0
1650295100000|2022-04-18 15:18:20|372.57|370.17|372.11|369.71|372.57|370.17|372.11|369.71|0
1650295110000|2022-04-18 15:18:30|372.34|369.94|372.34|369.94|372.57|370.17|372.34|369.94|0
1650295120000|2022-04-18 15:18:40|372.11|369.71|372.57|370.17|372.57|370.17|372.11|369.71|0
1650295130000|2022-04-18 15:18:50|373.02|370.62|372.34|369.94|373.48|371.08|372.34|369.94|0
1650295140000|2022-04-18 15:19:00|372.11|369.71|372.46|370.06|372.46|370.06|371.88|369.48|0
1650295150000|2022-04-18 15:19:10|372.34|369.94|372.57|370.17|372.57|370.17|372.11|369.71|0
1650295160000|2022-04-18 15:19:20|372.34|369.94|372.34|369.94|372.34|369.94|372.11|369.71|0
1650295170000|2022-04-18 15:19:30|372.11|369.71|371.65|369.25|372.11|369.71|371.65|369.25|0
1650295180000|2022-04-18 15:19:40|371.88|369.48|371.88|369.48|371.88|369.48|371.65|369.25|0
1650295190000|2022-04-18 15:19:50|372.11|369.71|372.11|369.71|372.11|369.71|371.88|369.48|0
1650295200000|2022-04-18 15:20:00|371.88|369.48|371.65|369.25|371.88|369.48|371.65|369.25|0
1650295210000|2022-04-18 15:20:10|371.88|369.48|371.88|369.48|372.11|369.71|371.65|369.25|0
1650295220000|2022-04-18 15:20:20|371.65|369.25|370.97|368.57|371.65|369.25|370.97|368.57|0
1650295230000|2022-04-18 15:20:30|371.2|368.8|371.43|369.03|371.65|369.25|371.2|368.8|0
1650295240000|2022-04-18 15:20:40|371.88|369.48|371.88|369.48|372.11|369.71|371.88|369.48|0
1650295250000|2022-04-18 15:20:50|372|369.6|372.57|370.17|372.57|370.17|372|369.6|0
1650295260000|2022-04-18 15:21:00|373.25|370.85|373.93|371.53|373.93|371.53|373.25|370.85|0
1650295270000|2022-04-18 15:21:10|373.71|371.31|373.25|370.85|373.71|371.31|373.25|370.85|0
1650295280000|2022-04-18 15:21:20|373.71|371.31|373.48|371.08|373.93|371.53|373.48|371.08|0
1650295290000|2022-04-18 15:21:30|373.02|370.62|373.25|370.85|373.25|370.85|372.79|370.39|0
1650295300000|2022-04-18 15:21:40|373.48|371.08|373.48|371.08|373.71|371.31|373.48|371.08|0
1650295310000|2022-04-18 15:21:50|373.25|370.85|372.91|370.51|373.25|370.85|372.91|370.51|0
1650295320000|2022-04-18 15:22:00|373.48|371.08|374.39|371.99|374.39|371.99|373.48|371.08|0
1650295330000|2022-04-18 15:22:10|374.16|371.76|375.07|372.67|375.07|372.67|374.16|371.76|0
1650295340000|2022-04-18 15:22:20|374.85|372.45|374.16|371.76|374.85|372.45|374.16|371.76|0
1650295350000|2022-04-18 15:22:30|374.39|371.99|374.62|372.22|374.62|372.22|374.39|371.99|0
1650295360000|2022-04-18 15:22:40|375.07|372.67|375.3|372.9|375.3|372.9|375.07|372.67|0
1650295370000|2022-04-18 15:22:50|374.97|372.57|374.85|372.45|374.97|372.57|374.62|372.22|0
1650295380000|2022-04-18 15:23:00|374.62|372.22|374.85|372.45|374.85|372.45|374.39|371.99|0
1650295390000|2022-04-18 15:23:10|375.07|372.67|374.62|372.22|375.07|372.67|374.39|371.99|0
1650295400000|2022-04-18 15:23:20|374.39|371.99|374.39|371.99|374.39|371.99|374.16|371.76|0
1650295410000|2022-04-18 15:23:30|374.16|371.76|374.62|372.22|374.62|372.22|373.93|371.53|0
1650295420000|2022-04-18 15:23:40|375.07|372.67|375.53|373.13|375.53|373.13|375.07|372.67|0
1650295430000|2022-04-18 15:23:50|375.3|372.9|375.07|372.67|375.3|372.9|374.96|372.56|0
1650295440000|2022-04-18 15:24:00|375.53|373.13|378.05|375.65|378.05|375.65|375.53|373.13|0
1650295450000|2022-04-18 15:24:10|378.28|375.88|377.59|375.19|378.28|375.88|377.59|375.19|0
1650295460000|2022-04-18 15:24:20|378.05|375.65|378.28|375.88|378.28|375.88|377.82|375.42|0
1650295470000|2022-04-18 15:24:30|378.5|376.1|378.05|375.65|378.5|376.1|378.05|375.65|0
1650295480000|2022-04-18 15:24:40|377.59|375.19|377.13|374.73|377.59|375.19|377.13|374.73|0
1650295490000|2022-04-18 15:24:50|377.59|375.19|378.28|375.88|378.28|375.88|377.59|375.19|0
1650295500000|2022-04-18 15:25:00|378.73|376.33|379.08|376.68|379.19|376.79|378.73|376.33|0
1650295510000|2022-04-18 15:25:10|378.5|376.1|378.73|376.33|378.73|376.33|378.28|375.88|0
1650295520000|2022-04-18 15:25:20|378.28|375.88|378.28|375.88|378.5|376.1|378.28|375.88|0
1650295530000|2022-04-18 15:25:30|378.05|375.65|377.82|375.42|378.05|375.65|377.82|375.42|0
1650295540000|2022-04-18 15:25:40|377.59|375.19|377.59|375.19|377.71|375.31|377.59|375.19|0
1650295550000|2022-04-18 15:25:50|377.82|375.42|377.82|375.42|377.82|375.42|377.48|375.08|0
1650295560000|2022-04-18 15:26:00|378.05|375.65|377.94|375.54|378.05|375.65|377.94|375.54|0
1650295570000|2022-04-18 15:26:10|378.05|375.65|378.96|376.56|378.96|376.56|378.05|375.65|0
1650295580000|2022-04-18 15:26:20|378.73|376.33|378.5|376.1|378.96|376.56|378.28|375.88|0
1650295590000|2022-04-18 15:26:30|378.28|375.88|378.39|375.99|378.39|375.99|378.28|375.88|0
1650295600000|2022-04-18 15:26:40|378.28|375.88|378.96|376.56|378.96|376.56|378.28|375.88|0
1650295610000|2022-04-18 15:26:50|379.19|376.79|378.5|376.1|379.19|376.79|378.5|376.1|0
1650295620000|2022-04-18 15:27:00|378.96|376.56|379.74|377.34|379.74|377.34|378.96|376.56|0
1650295630000|2022-04-18 15:27:10|379.41|377.01|380.15|377.75|380.26|377.86|379.41|377.01|0
1650295640000|2022-04-18 15:27:20|380.26|377.86|380.49|378.09|380.49|378.09|380.03|377.63|0
1650295650000|2022-04-18 15:27:30|380.03|377.63|380.21|377.81|380.26|377.86|380.03|377.63|0
1650295660000|2022-04-18 15:27:40|380.44|378.04|380.89|378.49|380.89|378.49|380.44|378.04|0
1650295670000|2022-04-18 15:27:50|381.12|378.72|381.12|378.72|381.12|378.72|380.89|378.49|0
1650295680000|2022-04-18 15:28:00|381.58|379.18|381.58|379.18|381.58|379.18|381.35|378.95|0
1650295690000|2022-04-18 15:28:10|381.35|378.95|381.58|379.18|381.58|379.18|381.35|378.95|0
1650295700000|2022-04-18 15:28:20|381.35|378.95|381.58|379.18|381.58|379.18|381.12|378.72|0
1650295710000|2022-04-18 15:28:30|381.35|378.95|381.12|378.72|381.35|378.95|380.89|378.49|0
1650295720000|2022-04-18 15:28:40|380.89|378.49|380.89|378.49|380.89|378.49|380.66|378.26|0
1650295730000|2022-04-18 15:28:50|380.66|378.26|380.21|377.81|380.66|378.26|379.98|377.58|0
1650295740000|2022-04-18 15:29:00|379.98|377.58|379.87|377.47|379.98|377.58|379.75|377.35|0
1650295750000|2022-04-18 15:29:10|379.75|377.35|379.75|377.35|379.98|377.58|379.75|377.35|0
1650295760000|2022-04-18 15:29:20|379.52|377.12|379.06|376.66|379.52|377.12|379.06|376.66|0
1650295770000|2022-04-18 15:29:30|378.84|376.44|378.38|375.98|378.84|376.44|378.38|375.98|0
1650295780000|2022-04-18 15:29:40|378.61|376.21|379.06|376.66|379.29|376.89|378.38|375.98|0
1650295790000|2022-04-18 15:29:50|378.84|376.44|379.29|376.89|379.29|376.89|378.84|376.44|0
1650295800000|2022-04-18 15:30:00|379.52|377.12|379.06|376.66|379.98|377.58|379.06|376.66|0
1650295810000|2022-04-18 15:30:10|378.83|376.43|379.52|377.12|379.52|377.12|378.61|376.21|0
1650295820000|2022-04-18 15:30:20|379.29|376.89|379.52|377.12|379.52|377.12|379.29|376.89|0
1650295830000|2022-04-18 15:30:30|379.06|376.66|379.52|377.12|379.75|377.35|379.06|376.66|0
1650295840000|2022-04-18 15:30:40|379.75|377.35|379.52|377.12|379.75|377.35|379.52|377.12|0
1650295850000|2022-04-18 15:30:50|379.29|376.89|378.83|376.43|379.29|376.89|378.83|376.43|0
1650295860000|2022-04-18 15:31:00|379.06|376.66|379.29|376.89|379.52|377.12|379.06|376.66|0
1650295870000|2022-04-18 15:31:10|379.52|377.12|379.52|377.12|379.52|377.12|379.29|376.89|0
1650295880000|2022-04-18 15:31:20|379.29|376.89|378.83|376.43|379.29|376.89|378.72|376.32|0
1650295890000|2022-04-18 15:31:30|379.06|376.66|379.29|376.89|379.29|376.89|378.83|376.43|0
1650295900000|2022-04-18 15:31:40|379.52|377.12|379.06|376.66|379.52|377.12|379.06|376.66|0
1650295910000|2022-04-18 15:31:50|379.29|376.89|379.52|377.12|379.52|377.12|379.29|376.89|0
1650295920000|2022-04-18 15:32:00|379.29|376.89|379.52|377.12|379.52|377.12|379.06|376.66|0
1650295930000|2022-04-18 15:32:10|379.98|377.58|380.44|378.04|380.44|378.04|379.98|377.58|0
1650295940000|2022-04-18 15:32:20|379.98|377.58|379.98|377.58|379.98|377.58|379.52|377.12|0
1650295950000|2022-04-18 15:32:30|379.52|377.12|379.52|377.12|379.52|377.12|379.29|376.89|0
1650295960000|2022-04-18 15:32:40|379.98|377.58|380.43|378.03|380.43|378.03|379.98|377.58|0
1650295970000|2022-04-18 15:32:50|380.66|378.26|380.43|378.03|380.66|378.26|380.21|377.81|0
1650295980000|2022-04-18 15:33:00|381.58|379.18|382.04|379.64|382.04|379.64|381.58|379.18|0
1650295990000|2022-04-18 15:33:10|381.81|379.41|381.81|379.41|381.81|379.41|381.7|379.3|0
1650296000000|2022-04-18 15:33:20|381.58|379.18|381.81|379.41|381.81|379.41|381.58|379.18|0
1650296010000|2022-04-18 15:33:30|381.93|379.53|382.39|379.99|382.39|379.99|381.93|379.53|0
1650296020000|2022-04-18 15:33:40|382.27|379.87|382.27|379.87|382.39|379.99|382.27|379.87|0
1650296030000|2022-04-18 15:33:50|382.72|380.32|382.5|380.1|382.72|380.32|382.5|380.1|0
1650296040000|2022-04-18 15:34:00|382.72|380.32|382.72|380.32|382.72|380.32|382.5|380.1|0
1650296050000|2022-04-18 15:34:10|382.5|380.1|382.04|379.64|382.5|380.1|382.04|379.64|0
1650296060000|2022-04-18 15:34:20|381.81|379.41|381.81|379.41|382.27|379.87|381.81|379.41|0
1650296070000|2022-04-18 15:34:30|381.58|379.18|381.35|378.95|381.58|379.18|381.35|378.95|0
1650296080000|2022-04-18 15:34:40|380.89|378.49|381.35|378.95|381.35|378.95|380.89|378.49|0
1650296090000|2022-04-18 15:34:50|381.12|378.72|381.12|378.72|381.35|378.95|381.12|378.72|0
1650296100000|2022-04-18 15:35:00|380.89|378.49|381.58|379.18|381.58|379.18|380.66|378.26|0
1650296110000|2022-04-18 15:35:10|381.35|378.95|382.04|379.64|382.04|379.64|381.12|378.72|0
1650296120000|2022-04-18 15:35:20|381.81|379.41|382.04|379.64|382.04|379.64|381.58|379.18|0
1650296130000|2022-04-18 15:35:30|381.81|379.41|381.58|379.18|381.81|379.41|381.58|379.18|0
1650296140000|2022-04-18 15:35:40|381.12|378.72|381.35|378.95|381.35|378.95|380.89|378.49|0
1650296150000|2022-04-18 15:35:50|381.58|379.18|381.81|379.41|381.81|379.41|381.58|379.18|0
1650296160000|2022-04-18 15:36:00|381.35|378.95|381.58|379.18|381.58|379.18|381.35|378.95|0
1650296170000|2022-04-18 15:36:10|381.7|379.3|381.58|379.18|381.7|379.3|381.35|378.95|0
1650296180000|2022-04-18 15:36:20|381.81|379.41|382.38|379.98|382.38|379.98|381.81|379.41|0
1650296190000|2022-04-18 15:36:30|382.04|379.64|382.72|380.32|382.72|380.32|382.04|379.64|0
1650296200000|2022-04-18 15:36:40|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1650296210000|2022-04-18 15:36:50|382.49|380.09|382.27|379.87|382.72|380.32|382.27|379.87|0
1650296220000|2022-04-18 15:37:00|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1650296230000|2022-04-18 15:37:10|382.27|379.87|382.04|379.64|382.27|379.87|382.04|379.64|0
1650296240000|2022-04-18 15:37:20|381.81|379.41|382.04|379.64|382.04|379.64|381.81|379.41|0
1650296250000|2022-04-18 15:37:30|381.81|379.41|382.04|379.64|382.27|379.87|381.81|379.41|0
1650296260000|2022-04-18 15:37:40|382.49|380.09|382.72|380.32|382.72|380.32|382.49|380.09|0
1650296270000|2022-04-18 15:37:50|382.49|380.09|382.61|380.21|382.72|380.32|382.49|380.09|0
1650296280000|2022-04-18 15:38:00|382.95|380.55|383.41|381.01|383.41|381.01|382.72|380.32|0
1650296290000|2022-04-18 15:38:10|383.64|381.24|383.41|381.01|383.64|381.24|383.41|381.01|0
1650296300000|2022-04-18 15:38:20|383.18|380.78|383.41|381.01|383.87|381.47|383.18|380.78|0
1650296310000|2022-04-18 15:38:30|383.18|380.78|383.18|380.78|383.41|381.01|383.18|380.78|0
1650296320000|2022-04-18 15:38:40|383.41|381.01|382.95|380.55|383.41|381.01|382.95|380.55|0
1650296330000|2022-04-18 15:38:50|382.72|380.32|382.72|380.32|382.95|380.55|382.72|380.32|0
1650296340000|2022-04-18 15:39:00|382.49|380.09|383.18|380.78|383.18|380.78|382.49|380.09|0
1650296350000|2022-04-18 15:39:10|383.41|381.01|383.41|381.01|383.41|381.01|383.18|380.78|0
1650296360000|2022-04-18 15:39:20|383.64|381.24|384.79|382.39|384.79|382.39|383.64|381.24|0
1650296370000|2022-04-18 15:39:30|385.02|382.62|384.33|381.93|385.25|382.85|384.33|381.93|0
1650296380000|2022-04-18 15:39:40|384.1|381.7|384.1|381.7|384.1|381.7|383.87|381.47|0
1650296390000|2022-04-18 15:39:50|383.87|381.47|384.1|381.7|384.1|381.7|383.87|381.47|0
1650296400000|2022-04-18 15:40:00|384.33|381.93|384.79|382.39|384.79|382.39|384.33|381.93|0
1650296410000|2022-04-18 15:40:10|385.02|382.62|384.79|382.39|385.71|383.31|384.79|382.39|0
1650296420000|2022-04-18 15:40:20|385.02|382.62|385.71|383.31|385.71|383.31|385.02|382.62|0
1650296430000|2022-04-18 15:40:30|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1650296440000|2022-04-18 15:40:40|385.25|382.85|385.71|383.31|385.71|383.31|385.25|382.85|0
1650296450000|2022-04-18 15:40:50|385.94|383.54|385.71|383.31|385.94|383.54|385.71|383.31|0
1650296460000|2022-04-18 15:41:00|385.48|383.08|385.02|382.62|385.48|383.08|385.02|382.62|0
1650296470000|2022-04-18 15:41:10|384.79|382.39|384.79|382.39|385.02|382.62|384.79|382.39|0
1650296480000|2022-04-18 15:41:20|384.33|381.93|384.33|381.93|384.56|382.16|384.33|381.93|0
1650296490000|2022-04-18 15:41:30|384.56|382.16|383.87|381.47|384.56|382.16|383.87|381.47|0
1650296500000|2022-04-18 15:41:40|384.33|381.93|385.02|382.62|385.02|382.62|384.33|381.93|0
1650296510000|2022-04-18 15:41:50|384.79|382.39|384.33|381.93|384.79|382.39|384.33|381.93|0
1650296520000|2022-04-18 15:42:00|384.1|381.7|384.1|381.7|384.33|381.93|384.1|381.7|0
1650296530000|2022-04-18 15:42:10|383.87|381.47|383.64|381.24|384.56|382.16|383.64|381.24|0
1650296540000|2022-04-18 15:42:20|383.87|381.47|383.87|381.47|383.87|381.47|383.87|381.47|0
1650296550000|2022-04-18 15:42:30|383.41|381.01|382.95|380.55|383.41|381.01|382.95|380.55|0
1650296560000|2022-04-18 15:42:40|382.72|380.32|382.95|380.55|382.95|380.55|382.72|380.32|0
1650296570000|2022-04-18 15:42:50|383.18|380.78|383.18|380.78|383.18|380.78|382.95|380.55|0
1650296580000|2022-04-18 15:43:00|382.95|380.55|382.95|380.55|383.18|380.78|382.95|380.55|0
1650296590000|2022-04-18 15:43:10|383.18|380.78|383.18|380.78|383.18|380.78|382.95|380.55|0
1650296600000|2022-04-18 15:43:20|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1650296610000|2022-04-18 15:43:30|383.64|381.24|383.41|381.01|383.64|381.24|383.41|381.01|0
1650296620000|2022-04-18 15:43:40|383.18|380.78|382.95|380.55|383.18|380.78|382.95|380.55|0
1650296630000|2022-04-18 15:43:50|382.72|380.32|382.49|380.09|382.72|380.32|382.49|380.09|0
1650296640000|2022-04-18 15:44:00|382.72|380.32|383.18|380.78|383.18|380.78|382.72|380.32|0
1650296650000|2022-04-18 15:44:10|383.3|380.9|383.41|381.01|383.41|381.01|383.3|380.9|0
1650296660000|2022-04-18 15:44:20|382.95|380.55|382.95|380.55|382.95|380.55|382.84|380.44|0
1650296670000|2022-04-18 15:44:30|382.72|380.32|382.72|380.32|382.95|380.55|382.72|380.32|0
1650296680000|2022-04-18 15:44:40|382.95|380.55|382.95|380.55|382.95|380.55|382.72|380.32|0
1650296690000|2022-04-18 15:44:50|383.18|380.78|383.41|381.01|383.41|381.01|383.18|380.78|0
1650296700000|2022-04-18 15:45:00|383.18|380.78|383.18|380.78|383.87|381.47|383.18|380.78|0
1650296710000|2022-04-18 15:45:10|383.41|381.01|383.18|380.78|383.41|381.01|383.18|380.78|0
1650296720000|2022-04-18 15:45:20|383.41|381.01|383.87|381.47|383.87|381.47|383.41|381.01|0
1650296730000|2022-04-18 15:45:30|384.1|381.7|383.64|381.24|384.1|381.7|383.64|381.24|0
1650296740000|2022-04-18 15:45:40|383.18|380.78|383.87|381.47|383.87|381.47|383.18|380.78|0
1650296750000|2022-04-18 15:45:50|383.64|381.24|383.41|381.01|383.87|381.47|383.41|381.01|0
1650296760000|2022-04-18 15:46:00|383.76|381.36|384.1|381.7|384.1|381.7|383.64|381.24|0
1650296770000|2022-04-18 15:46:10|384.33|381.93|383.64|381.24|384.33|381.93|383.64|381.24|0
1650296780000|2022-04-18 15:46:20|383.76|381.36|383.41|381.01|383.76|381.36|383.41|381.01|0
1650296790000|2022-04-18 15:46:30|383.64|381.24|383.41|381.01|383.64|381.24|383.18|380.78|0
1650296800000|2022-04-18 15:46:40|383.87|381.47|383.64|381.24|383.87|381.47|383.64|381.24|0
1650296810000|2022-04-18 15:46:50|383.87|381.47|383.87|381.47|383.87|381.47|383.76|381.36|0
1650296820000|2022-04-18 15:47:00|384.56|382.16|385.02|382.62|385.02|382.62|384.33|381.93|0
1650296830000|2022-04-18 15:47:10|384.79|382.39|384.33|381.93|384.79|382.39|384.33|381.93|0
1650296840000|2022-04-18 15:47:20|384.56|382.16|384.79|382.39|384.79|382.39|384.56|382.16|0
1650296850000|2022-04-18 15:47:30|385.02|382.62|385.24|382.84|385.24|382.84|385.02|382.62|0
1650296860000|2022-04-18 15:47:40|385.47|383.07|385.7|383.3|385.7|383.3|385.47|383.07|0
1650296870000|2022-04-18 15:47:50|385.24|382.84|385.47|383.07|385.47|383.07|385.24|382.84|0
1650296880000|2022-04-18 15:48:00|385.24|382.84|385.59|383.19|385.59|383.19|385.24|382.84|0
1650296890000|2022-04-18 15:48:10|385.24|382.84|386.62|384.22|386.62|384.22|385.01|382.61|0
1650296900000|2022-04-18 15:48:20|387.31|384.91|387.08|384.68|387.54|385.14|387.08|384.68|0
1650296910000|2022-04-18 15:48:30|387.31|384.91|387.77|385.37|387.77|385.37|387.31|384.91|0
1650296920000|2022-04-18 15:48:40|388|385.6|387.54|385.14|388|385.6|387.54|385.14|0
1650296930000|2022-04-18 15:48:50|388|385.6|388|385.6|388|385.6|388|385.6|0
1650296940000|2022-04-18 15:49:00|388.12|385.72|388.23|385.83|388.23|385.83|387.77|385.37|0
1650296950000|2022-04-18 15:49:10|388.46|386.06|388.58|386.18|388.69|386.29|388.46|386.06|0
1650296960000|2022-04-18 15:49:20|388.23|385.83|388.69|386.29|388.92|386.52|388.23|385.83|0
1650296970000|2022-04-18 15:49:30|388.92|386.52|388.46|386.06|388.92|386.52|388.46|386.06|0
1650296980000|2022-04-18 15:49:40|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1650296990000|2022-04-18 15:49:50|388.46|386.06|388.69|386.29|388.69|386.29|388.46|386.06|0
1650297000000|2022-04-18 15:50:00|388.46|386.06|389.15|386.75|389.15|386.75|388.46|386.06|0
1650297010000|2022-04-18 15:50:10|388.92|386.52|388.46|386.06|388.92|386.52|388.46|386.06|0
1650297020000|2022-04-18 15:50:20|388.69|386.29|388.46|386.06|388.69|386.29|388.46|386.06|0
1650297030000|2022-04-18 15:50:30|388.23|385.83|388.23|385.83|388.23|385.83|388|385.6|0
1650297040000|2022-04-18 15:50:40|388.69|386.29|388.69|386.29|388.69|386.29|388.46|386.06|0
1650297050000|2022-04-18 15:50:50|388.46|386.06|388|385.6|388.46|386.06|388|385.6|0
1650297060000|2022-04-18 15:51:00|387.77|385.37|388|385.6|388|385.6|387.77|385.37|0
1650297070000|2022-04-18 15:51:10|388.23|385.83|387.54|385.14|388.23|385.83|387.54|385.14|0
1650297080000|2022-04-18 15:51:20|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1650297090000|2022-04-18 15:51:30|387.54|385.14|387.77|385.37|387.77|385.37|387.31|384.91|0
1650297100000|2022-04-18 15:51:40|387.66|385.26|387.08|384.68|387.66|385.26|387.08|384.68|0
1650297110000|2022-04-18 15:51:50|387.31|384.91|387.54|385.14|387.54|385.14|387.2|384.8|0
1650297120000|2022-04-18 15:52:00|387.08|384.68|387.08|384.68|387.08|384.68|386.85|384.45|0
1650297130000|2022-04-18 15:52:10|386.85|384.45|386.85|384.45|386.85|384.45|386.62|384.22|0
1650297140000|2022-04-18 15:52:20|386.62|384.22|386.62|384.22|386.62|384.22|386.39|383.99|0
1650297150000|2022-04-18 15:52:30|386.85|384.45|386.16|383.76|386.85|384.45|386.16|383.76|0
1650297160000|2022-04-18 15:52:40|385.7|383.3|385.24|382.84|385.7|383.3|385.01|382.61|0
1650297170000|2022-04-18 15:52:50|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1650297180000|2022-04-18 15:53:00|384.78|382.38|384.78|382.38|384.78|382.38|384.55|382.15|0
1650297190000|2022-04-18 15:53:10|385.01|382.61|384.78|382.38|385.24|382.84|384.78|382.38|0
1650297200000|2022-04-18 15:53:20|385.01|382.61|384.78|382.38|385.01|382.61|384.78|382.38|0
1650297210000|2022-04-18 15:53:30|384.55|382.15|384.55|382.15|384.78|382.38|384.55|382.15|0
1650297220000|2022-04-18 15:53:40|384.78|382.38|384.78|382.38|384.78|382.38|384.55|382.15|0
1650297230000|2022-04-18 15:53:50|385.01|382.61|385.7|383.3|385.7|383.3|385.01|382.61|0
1650297240000|2022-04-18 15:54:00|385.47|383.07|385.93|383.53|385.93|383.53|385.47|383.07|0
1650297250000|2022-04-18 15:54:10|385.7|383.3|385.7|383.3|385.93|383.53|385.7|383.3|0
1650297260000|2022-04-18 15:54:20|385.47|383.07|385.47|383.07|385.47|383.07|385.24|382.84|0
1650297270000|2022-04-18 15:54:30|385.24|382.84|385.47|383.07|385.47|383.07|385.24|382.84|0
1650297280000|2022-04-18 15:54:40|385.24|382.84|385.01|382.61|385.24|382.84|385.01|382.61|0
1650297290000|2022-04-18 15:54:50|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1650297300000|2022-04-18 15:55:00|384.9|382.5|383.41|381.01|384.9|382.5|383.41|381.01|0
1650297310000|2022-04-18 15:55:10|383.64|381.24|383.87|381.47|383.87|381.47|383.64|381.24|0
1650297320000|2022-04-18 15:55:20|384.1|381.7|384.1|381.7|384.1|381.7|383.64|381.24|0
1650297330000|2022-04-18 15:55:30|383.87|381.47|384.9|382.5|384.9|382.5|383.87|381.47|0
1650297340000|2022-04-18 15:55:40|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1650297350000|2022-04-18 15:55:50|385.24|382.84|385.24|382.84|385.24|382.84|385.24|382.84|0
1650297360000|2022-04-18 15:56:00|385.01|382.61|384.55|382.15|385.01|382.61|384.55|382.15|0
1650297370000|2022-04-18 15:56:10|384.78|382.38|384.32|381.92|384.78|382.38|384.32|381.92|0
1650297380000|2022-04-18 15:56:20|384.1|381.7|383.64|381.24|384.1|381.7|383.64|381.24|0
1650297390000|2022-04-18 15:56:30|383.41|381.01|383.64|381.24|383.64|381.24|383.41|381.01|0
1650297400000|2022-04-18 15:56:40|383.87|381.47|383.87|381.47|383.87|381.47|383.87|381.47|0
1650297410000|2022-04-18 15:56:50|383.64|381.24|383.41|381.01|383.64|381.24|383.41|381.01|0
1650297420000|2022-04-18 15:57:00|383.3|380.9|383.18|380.78|383.41|381.01|383.18|380.78|0
1650297430000|2022-04-18 15:57:10|382.95|380.55|383.18|380.78|383.18|380.78|382.95|380.55|0
1650297440000|2022-04-18 15:57:20|382.72|380.32|382.03|379.63|382.72|380.32|382.03|379.63|0
1650297450000|2022-04-18 15:57:30|381.8|379.4|382.03|379.63|382.26|379.86|381.8|379.4|0
1650297460000|2022-04-18 15:57:40|382.26|379.86|382.26|379.86|382.26|379.86|382.26|379.86|0
1650297470000|2022-04-18 15:57:50|382.03|379.63|382.49|380.09|382.49|380.09|382.03|379.63|0
1650297480000|2022-04-18 15:58:00|382.03|379.63|382.72|380.32|382.72|380.32|382.03|379.63|0
1650297490000|2022-04-18 15:58:10|382.95|380.55|382.72|380.32|382.95|380.55|382.49|380.09|0
1650297500000|2022-04-18 15:58:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1650297510000|2022-04-18 15:58:30|382.26|379.86|382.26|379.86|382.49|380.09|382.26|379.86|0
1650297520000|2022-04-18 15:58:40|381.8|379.4|381.34|378.94|381.8|379.4|381.34|378.94|0
1650297530000|2022-04-18 15:58:50|381.8|379.4|381.8|379.4|381.8|379.4|381.57|379.17|0
1650297540000|2022-04-18 15:59:00|381.57|379.17|381.12|378.72|381.57|379.17|381.12|378.72|0
1650297550000|2022-04-18 15:59:10|381.34|378.94|380.89|378.49|381.34|378.94|380.89|378.49|0
1650297560000|2022-04-18 15:59:20|381.12|378.72|381.12|378.72|381.34|378.94|381.12|378.72|0
1650297570000|2022-04-18 15:59:30|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1650297580000|2022-04-18 15:59:40|380.43|378.03|380.43|378.03|380.66|378.26|380.43|378.03|0
1650297590000|2022-04-18 15:59:50|380.66|378.26|380.89|378.49|380.89|378.49|380.43|378.03|0
1650297600000|2022-04-18 16:00:00|381.12|378.72|381.34|378.94|381.34|378.94|380.89|378.49|0
1650297610000|2022-04-18 16:00:10|381.12|378.72|381.57|379.17|381.57|379.17|381.12|378.72|0
1650297620000|2022-04-18 16:00:20|380.89|378.49|381.34|378.94|381.34|378.94|380.89|378.49|0
1650297630000|2022-04-18 16:00:30|380.89|378.49|380.43|378.03|380.89|378.49|380.43|378.03|0
1650297640000|2022-04-18 16:00:40|380.2|377.8|381.12|378.72|381.12|378.72|380.2|377.8|0
1650297650000|2022-04-18 16:00:50|381.34|378.94|381.8|379.4|381.8|379.4|381.34|378.94|0
1650297660000|2022-04-18 16:01:00|381.57|379.17|382.26|379.86|382.26|379.86|381.57|379.17|0
1650297670000|2022-04-18 16:01:10|381.8|379.4|381.8|379.4|382.03|379.63|381.8|379.4|0
1650297680000|2022-04-18 16:01:20|382.03|379.63|381.8|379.4|382.03|379.63|381.8|379.4|0
1650297690000|2022-04-18 16:01:30|382.03|379.63|381.8|379.4|382.03|379.63|381.8|379.4|0
1650297700000|2022-04-18 16:01:40|381.57|379.17|382.26|379.86|382.49|380.09|381.57|379.17|0
1650297710000|2022-04-18 16:01:50|382.03|379.63|381.8|379.4|382.15|379.75|381.8|379.4|0
1650297720000|2022-04-18 16:02:00|382.03|379.63|382.49|380.09|382.49|380.09|382.03|379.63|0
1650297730000|2022-04-18 16:02:10|382.61|380.21|382.95|380.55|382.95|380.55|382.49|380.09|0
1650297740000|2022-04-18 16:02:20|382.72|380.32|383.18|380.78|383.18|380.78|382.72|380.32|0
1650297750000|2022-04-18 16:02:30|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1650297760000|2022-04-18 16:02:40|383.18|380.78|383.18|380.78|383.41|381.01|383.18|380.78|0
1650297770000|2022-04-18 16:02:50|382.72|380.32|382.95|380.55|382.95|380.55|382.72|380.32|0
1650297780000|2022-04-18 16:03:00|383.18|380.78|383.86|381.46|383.86|381.46|383.18|380.78|0
1650297790000|2022-04-18 16:03:10|384.09|381.69|384.09|381.69|384.21|381.81|384.09|381.69|0
1650297800000|2022-04-18 16:03:20|384.32|381.92|383.63|381.23|384.32|381.92|383.63|381.23|0
1650297810000|2022-04-18 16:03:30|383.41|381.01|382.95|380.55|383.41|381.01|382.95|380.55|0
1650297820000|2022-04-18 16:03:40|382.72|380.32|382.95|380.55|382.95|380.55|382.26|379.86|0
1650297830000|2022-04-18 16:03:50|383.18|380.78|383.63|381.23|383.63|381.23|383.18|380.78|0
1650297840000|2022-04-18 16:04:00|384.09|381.69|384.55|382.15|384.55|382.15|384.09|381.69|0
1650297850000|2022-04-18 16:04:10|385.24|382.84|384.78|382.38|385.24|382.84|384.78|382.38|0
1650297860000|2022-04-18 16:04:20|384.32|381.92|384.9|382.5|384.9|382.5|384.32|381.92|0
1650297870000|2022-04-18 16:04:30|385.01|382.61|384.55|382.15|385.01|382.61|384.55|382.15|0
1650297880000|2022-04-18 16:04:40|384.09|381.69|383.86|381.46|384.09|381.69|383.86|381.46|0
1650297890000|2022-04-18 16:04:50|383.63|381.23|383.41|381.01|383.63|381.23|383.41|381.01|0
1650297900000|2022-04-18 16:05:00|383.52|381.12|383.41|381.01|383.63|381.23|383.41|381.01|0
1650297910000|2022-04-18 16:05:10|383.86|381.46|384.09|381.69|384.32|381.92|383.63|381.23|0
1650297920000|2022-04-18 16:05:20|384.55|382.15|384.32|381.92|384.55|382.15|384.32|381.92|0
1650297930000|2022-04-18 16:05:30|384.55|382.15|384.55|382.15|384.55|382.15|384.44|382.04|0
1650297940000|2022-04-18 16:05:40|384.32|381.92|384.09|381.69|384.32|381.92|384.09|381.69|0
1650297950000|2022-04-18 16:05:50|383.98|381.58|383.86|381.46|384.09|381.69|383.86|381.46|0
1650297960000|2022-04-18 16:06:00|383.63|381.23|383.41|381.01|383.86|381.46|383.41|381.01|0
1650297970000|2022-04-18 16:06:10|383.4|381|382.95|380.55|383.4|381|382.95|380.55|0
1650297980000|2022-04-18 16:06:20|382.84|380.44|381.8|379.4|382.84|380.44|381.8|379.4|0
1650297990000|2022-04-18 16:06:30|382.26|379.86|382.03|379.63|382.49|380.09|382.03|379.63|0
1650298010000|2022-04-18 16:06:50|382.26|379.86|382.26|379.86|382.26|379.86|382.03|379.63|0
1650298020000|2022-04-18 16:07:00|382.03|379.63|382.26|379.86|382.49|380.09|381.8|379.4|0
1650298030000|2022-04-18 16:07:10|381.34|378.94|381.57|379.17|381.57|379.17|381.34|378.94|0
1650298040000|2022-04-18 16:07:20|381.34|378.94|382.03|379.63|382.03|379.63|381.34|378.94|0
1650298050000|2022-04-18 16:07:30|382.26|379.86|382.26|379.86|382.26|379.86|382.26|379.86|0
1650298060000|2022-04-18 16:07:40|382.03|379.63|381.69|379.29|382.26|379.86|381.69|379.29|0
1650298070000|2022-04-18 16:07:50|382.03|379.63|382.03|379.63|382.03|379.63|381.8|379.4|0
1650298080000|2022-04-18 16:08:00|382.26|379.86|382.49|380.09|382.49|380.09|382.26|379.86|0
1650298090000|2022-04-18 16:08:10|382.26|379.86|382.72|380.32|382.72|380.32|382.26|379.86|0
1650298100000|2022-04-18 16:08:20|383.18|380.78|383.18|380.78|383.18|380.78|382.95|380.55|0
1650298110000|2022-04-18 16:08:30|382.95|380.55|383.63|381.23|383.63|381.23|382.95|380.55|0
1650298120000|2022-04-18 16:08:40|383.18|380.78|383.86|381.46|383.86|381.46|383.18|380.78|0
1650298130000|2022-04-18 16:08:50|383.63|381.23|383.63|381.23|383.63|381.23|383.4|381|0
1650298140000|2022-04-18 16:09:00|383.86|381.46|384.55|382.15|384.55|382.15|383.86|381.46|0
1650298150000|2022-04-18 16:09:10|384.32|381.92|384.32|381.92|384.32|381.92|384.09|381.69|0
1650298160000|2022-04-18 16:09:20|384.09|381.69|383.4|381|384.09|381.69|383.4|381|0
1650298170000|2022-04-18 16:09:30|383.63|381.23|384.32|381.92|384.32|381.92|383.63|381.23|0
1650298180000|2022-04-18 16:09:40|384.55|382.15|384.78|382.38|384.78|382.38|384.55|382.15|0
1650298190000|2022-04-18 16:09:50|385.01|382.61|385.13|382.73|385.24|382.84|384.78|382.38|0
1650298200000|2022-04-18 16:10:00|385.47|383.07|384.55|382.15|385.47|383.07|384.55|382.15|0
1650298210000|2022-04-18 16:10:10|385.24|382.84|385.24|382.84|385.47|383.07|385.01|382.61|0
1650298220000|2022-04-18 16:10:20|385.47|383.07|385.7|383.3|385.93|383.53|385.47|383.07|0
1650298230000|2022-04-18 16:10:30|385.93|383.53|386.39|383.99|386.39|383.99|385.82|383.42|0
1650298240000|2022-04-18 16:10:40|387.08|384.68|387.31|384.91|387.31|384.91|386.97|384.57|0
1650298250000|2022-04-18 16:10:50|387.54|385.14|388.23|385.83|388.23|385.83|387.54|385.14|0
1650298260000|2022-04-18 16:11:00|388|385.6|388.23|385.83|388.23|385.83|388|385.6|0
1650298270000|2022-04-18 16:11:10|388.92|386.52|389.15|386.75|389.61|387.21|388.92|386.52|0
1650298280000|2022-04-18 16:11:20|388|385.6|388.69|386.29|388.69|386.29|388|385.6|0
1650298290000|2022-04-18 16:11:30|388.92|386.52|389.15|386.75|389.38|386.98|388.92|386.52|0
1650298300000|2022-04-18 16:11:40|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1650298310000|2022-04-18 16:11:50|389.5|387.1|388.92|386.52|389.5|387.1|388.92|386.52|0
1650298320000|2022-04-18 16:12:00|388.69|386.29|388.92|386.52|388.92|386.52|388.46|386.06|0
1650298330000|2022-04-18 16:12:10|388.69|386.29|388.46|386.06|388.69|386.29|388.46|386.06|0
1650298340000|2022-04-18 16:12:20|388.23|385.83|388.12|385.72|388.23|385.83|388|385.6|0
1650298350000|2022-04-18 16:12:30|388|385.6|387.77|385.37|388|385.6|387.77|385.37|0
1650298360000|2022-04-18 16:12:40|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1650298370000|2022-04-18 16:12:50|387.31|384.91|387.77|385.37|387.77|385.37|387.31|384.91|0
1650298380000|2022-04-18 16:13:00|387.54|385.14|387.77|385.37|387.77|385.37|387.54|385.14|0
1650298390000|2022-04-18 16:13:10|387.54|385.14|387.77|385.37|388.23|385.83|387.54|385.14|0
1650298400000|2022-04-18 16:13:20|387.54|385.14|387.31|384.91|387.54|385.14|387.31|384.91|0
1650298410000|2022-04-18 16:13:30|388|385.6|388|385.6|388|385.6|388|385.6|0
1650298420000|2022-04-18 16:13:40|388.23|385.83|388.23|385.83|388.23|385.83|387.77|385.37|0
1650298430000|2022-04-18 16:13:50|388|385.6|388.23|385.83|388.23|385.83|388|385.6|0
1650298440000|2022-04-18 16:14:00|388.12|385.72|388.23|385.83|388.23|385.83|388|385.6|0
1650298450000|2022-04-18 16:14:10|388.69|386.29|389.61|387.21|390.3|387.9|388.69|386.29|0
1650298460000|2022-04-18 16:14:20|389.15|386.75|389.38|386.98|389.38|386.98|389.15|386.75|0
1650298470000|2022-04-18 16:14:30|388.92|386.52|389.15|386.75|389.15|386.75|388.92|386.52|0
1650298480000|2022-04-18 16:14:40|388.92|386.52|389.15|386.75|389.38|386.98|388.92|386.52|0
1650298490000|2022-04-18 16:14:50|389.38|386.98|389.15|386.75|389.38|386.98|389.15|386.75|0
1650298500000|2022-04-18 16:15:00|389.38|386.98|389.15|386.75|389.38|386.98|389.04|386.64|0
1650298510000|2022-04-18 16:15:10|388.92|386.52|390.07|387.67|390.07|387.67|388.92|386.52|0
1650298520000|2022-04-18 16:15:20|390.3|387.9|390.53|388.13|390.53|388.13|390.19|387.79|0
1650298530000|2022-04-18 16:15:30|390.76|388.36|391.22|388.82|391.22|388.82|390.76|388.36|0
1650298540000|2022-04-18 16:15:40|390.99|388.59|391.22|388.82|391.22|388.82|390.99|388.59|0
1650298550000|2022-04-18 16:15:50|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1650298560000|2022-04-18 16:16:00|391.22|388.82|391.22|388.82|391.22|388.82|391.22|388.82|0
1650298570000|2022-04-18 16:16:10|391.27|388.87|392.49|390.09|392.49|390.09|391.27|388.87|0
1650298580000|2022-04-18 16:16:20|392.03|389.63|391.15|388.75|392.03|389.63|391.15|388.75|0
1650298590000|2022-04-18 16:16:30|391.38|388.98|391.38|388.98|391.38|388.98|391.15|388.75|0
1650298600000|2022-04-18 16:16:40|391.61|389.21|390.92|388.52|391.61|389.21|390.92|388.52|0
1650298610000|2022-04-18 16:16:50|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1650298620000|2022-04-18 16:17:00|390.92|388.52|391.6|389.2|391.6|389.2|390.92|388.52|0
1650298630000|2022-04-18 16:17:10|391.83|389.43|392.06|389.66|392.06|389.66|391.83|389.43|0
1650298640000|2022-04-18 16:17:20|391.83|389.43|392.29|389.89|392.29|389.89|391.83|389.43|0
1650298650000|2022-04-18 16:17:30|392.06|389.66|392.06|389.66|392.06|389.66|392.06|389.66|0
1650298660000|2022-04-18 16:17:40|392.29|389.89|391.83|389.43|392.29|389.89|391.83|389.43|0
1650298670000|2022-04-18 16:17:50|392.29|389.89|391.83|389.43|392.29|389.89|391.83|389.43|0
1650298680000|2022-04-18 16:18:00|392.06|389.66|391.15|388.75|392.06|389.66|391.15|388.75|0
1650298690000|2022-04-18 16:18:10|390.46|388.06|390.69|388.29|390.69|388.29|390.23|387.83|0
1650298700000|2022-04-18 16:18:20|391.15|388.75|391.38|388.98|391.6|389.2|391.15|388.75|0
1650298710000|2022-04-18 16:18:30|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1650298720000|2022-04-18 16:18:40|391.49|389.09|392.29|389.89|392.29|389.89|391.49|389.09|0
1650298740000|2022-04-18 16:19:00|392.06|389.66|392.06|389.66|392.18|389.78|392.06|389.66|0
1650298750000|2022-04-18 16:19:10|392.29|389.89|392.06|389.66|392.29|389.89|392.06|389.66|0
1650298760000|2022-04-18 16:19:20|392.29|389.89|392.29|389.89|392.29|389.89|391.83|389.43|0
1650298770000|2022-04-18 16:19:30|392.52|390.12|392.75|390.35|392.75|390.35|392.52|390.12|0
1650298780000|2022-04-18 16:19:40|392.52|390.12|392.52|390.12|392.52|390.12|392.29|389.89|0
1650298790000|2022-04-18 16:19:50|392.06|389.66|392.06|389.66|392.18|389.78|392.06|389.66|0
1650298800000|2022-04-18 16:20:00|392.29|389.89|392.06|389.66|392.29|389.89|392.06|389.66|0
1650298810000|2022-04-18 16:20:10|391.6|389.2|391.15|388.75|391.6|389.2|391.15|388.75|0
1650298820000|2022-04-18 16:20:20|390.92|388.52|391.15|388.75|391.37|388.97|390.92|388.52|0
1650298830000|2022-04-18 16:20:30|391.37|388.97|391.26|388.86|391.37|388.97|391.15|388.75|0
1650298840000|2022-04-18 16:20:40|391.49|389.09|391.37|388.97|391.6|389.2|391.37|388.97|0
1650298850000|2022-04-18 16:20:50|391.26|388.86|391.37|388.97|391.37|388.97|391.26|388.86|0
1650298860000|2022-04-18 16:21:00|391.83|389.43|392.52|390.12|392.52|390.12|391.83|389.43|0
1650298870000|2022-04-18 16:21:10|392.75|390.35|392.75|390.35|392.75|390.35|392.52|390.12|0
1650298880000|2022-04-18 16:21:20|392.29|389.89|392.29|389.89|392.75|390.35|392.29|389.89|0
1650298890000|2022-04-18 16:21:30|392.52|390.12|392.18|389.78|392.52|390.12|392.18|389.78|0
1650298900000|2022-04-18 16:21:40|392.29|389.89|392.29|389.89|392.52|390.12|392.29|389.89|0
1650298910000|2022-04-18 16:21:50|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1650298920000|2022-04-18 16:22:00|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1650298930000|2022-04-18 16:22:10|392.29|389.89|392.52|390.12|392.52|390.12|392.06|389.66|0
1650298940000|2022-04-18 16:22:20|392.29|389.89|392.29|389.89|392.75|390.35|392.29|389.89|0
1650298950000|2022-04-18 16:22:30|392.52|390.12|392.52|390.12|392.75|390.35|392.52|390.12|0
1650298960000|2022-04-18 16:22:40|392.29|389.89|392.29|389.89|392.29|389.89|391.83|389.43|0
1650298970000|2022-04-18 16:22:50|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1650298980000|2022-04-18 16:23:00|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1650298990000|2022-04-18 16:23:10|392.29|389.89|392.29|389.89|392.52|390.12|392.29|389.89|0
1650299000000|2022-04-18 16:23:20|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1650299010000|2022-04-18 16:23:30|392.75|390.35|392.29|389.89|392.75|390.35|392.29|389.89|0
1650299020000|2022-04-18 16:23:40|392.52|390.12|392.75|390.35|392.75|390.35|392.52|390.12|0
1650299030000|2022-04-18 16:23:50|392.29|389.89|391.83|389.43|392.29|389.89|391.83|389.43|0
1650299040000|2022-04-18 16:24:00|391.6|389.2|391.83|389.43|392.06|389.66|391.6|389.2|0
1650299050000|2022-04-18 16:24:10|392.06|389.66|391.83|389.43|392.06|389.66|391.83|389.43|0
1650299060000|2022-04-18 16:24:20|392.29|389.89|391.95|389.55|392.29|389.89|391.6|389.2|0
1650299070000|2022-04-18 16:24:30|391.6|389.2|391.6|389.2|391.83|389.43|391.6|389.2|0
1650299080000|2022-04-18 16:24:40|391.37|388.97|390.92|388.52|391.6|389.2|390.92|388.52|0
1650299090000|2022-04-18 16:24:50|390.69|388.29|390.92|388.52|390.92|388.52|390.69|388.29|0
1650299100000|2022-04-18 16:25:00|390.69|388.29|391.37|388.97|391.37|388.97|390.69|388.29|0
1650299110000|2022-04-18 16:25:10|391.14|388.74|391.6|389.2|391.6|389.2|391.14|388.74|0
1650299120000|2022-04-18 16:25:20|391.83|389.43|391.83|389.43|392.06|389.66|391.83|389.43|0
1650299130000|2022-04-18 16:25:30|392.29|389.89|392.18|389.78|392.29|389.89|391.95|389.55|0
1650299140000|2022-04-18 16:25:40|392.06|389.66|391.6|389.2|392.06|389.66|391.6|389.2|0
1650299150000|2022-04-18 16:25:50|392.06|389.66|392.18|389.78|392.18|389.78|391.95|389.55|0
1650299160000|2022-04-18 16:26:00|392.06|389.66|393.21|390.81|393.44|391.04|392.06|389.66|0
1650299170000|2022-04-18 16:26:10|393.44|391.04|393.9|391.5|393.9|391.5|393.44|391.04|0
1650299180000|2022-04-18 16:26:20|393.67|391.27|393.9|391.5|393.9|391.5|393.67|391.27|0
1650299190000|2022-04-18 16:26:30|393.67|391.27|394.13|391.73|394.13|391.73|393.67|391.27|0
1650299200000|2022-04-18 16:26:40|393.9|391.5|393.44|391.04|393.9|391.5|393.44|391.04|0
1650299210000|2022-04-18 16:26:50|393.21|390.81|393.44|391.04|393.44|391.04|392.98|390.58|0
1650299220000|2022-04-18 16:27:00|393.67|391.27|392.29|389.89|393.67|391.27|392.29|389.89|0
1650299230000|2022-04-18 16:27:10|392.06|389.66|392.06|389.66|392.06|389.66|391.83|389.43|0
1650299240000|2022-04-18 16:27:20|392.18|389.78|392.52|390.12|392.52|390.12|392.06|389.66|0
1650299250000|2022-04-18 16:27:30|392.75|390.35|392.06|389.66|392.75|390.35|391.83|389.43|0
1650299260000|2022-04-18 16:27:40|391.83|389.43|391.83|389.43|391.83|389.43|391.6|389.2|0
1650299270000|2022-04-18 16:27:50|391.37|388.97|392.29|389.89|392.29|389.89|391.37|388.97|0
1650299280000|2022-04-18 16:28:00|392.52|390.12|392.29|389.89|392.98|390.58|392.29|389.89|0
1650299290000|2022-04-18 16:28:10|392.06|389.66|391.83|389.43|392.06|389.66|391.83|389.43|0
1650299300000|2022-04-18 16:28:20|392.06|389.66|391.83|389.43|392.06|389.66|391.83|389.43|0
1650299310000|2022-04-18 16:28:30|392.06|389.66|391.83|389.43|392.29|389.89|391.83|389.43|0
1650299320000|2022-04-18 16:28:40|392.06|389.66|391.49|389.09|392.06|389.66|391.49|389.09|0
1650299330000|2022-04-18 16:28:50|391.37|388.97|391.6|389.2|391.6|389.2|391.37|388.97|0
1650299340000|2022-04-18 16:29:00|392.06|389.66|392.29|389.89|392.29|389.89|391.83|389.43|0
1650299350000|2022-04-18 16:29:10|392.06|389.66|391.83|389.43|392.29|389.89|391.83|389.43|0
1650299360000|2022-04-18 16:29:20|391.95|389.55|392.29|389.89|392.52|390.12|391.95|389.55|0
1650299370000|2022-04-18 16:29:30|392.52|390.12|392.06|389.66|392.52|390.12|392.06|389.66|0
1650299380000|2022-04-18 16:29:40|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1650299390000|2022-04-18 16:29:50|392.29|389.89|392.98|390.58|392.98|390.58|392.29|389.89|0
1650299400000|2022-04-18 16:30:00|393.44|391.04|392.41|390.01|393.44|391.04|392.41|390.01|0
1650299410000|2022-04-18 16:30:10|392.06|389.66|392.06|389.66|392.75|390.35|392.06|389.66|0
1650299420000|2022-04-18 16:30:20|391.83|389.43|391.6|389.2|391.83|389.43|391.6|389.2|0
1650299430000|2022-04-18 16:30:30|392.06|389.66|392.06|389.66|392.06|389.66|391.83|389.43|0
1650299440000|2022-04-18 16:30:40|391.83|389.43|392.06|389.66|392.06|389.66|391.72|389.32|0
1650299450000|2022-04-18 16:30:50|392.29|389.89|392.29|389.89|392.52|390.12|392.29|389.89|0
1650299460000|2022-04-18 16:31:00|391.83|389.43|392.29|389.89|392.29|389.89|391.83|389.43|0
1650299470000|2022-04-18 16:31:10|392.52|390.12|392.29|389.89|392.75|390.35|392.29|389.89|0
1650299480000|2022-04-18 16:31:20|392.06|389.66|392.06|389.66|392.06|389.66|392.06|389.66|0
1650299490000|2022-04-18 16:31:30|392.18|389.78|392.06|389.66|392.29|389.89|391.83|389.43|0
1650299500000|2022-04-18 16:31:40|391.83|389.43|391.95|389.55|391.95|389.55|391.83|389.43|0
1650299510000|2022-04-18 16:31:50|392.06|389.66|392.06|389.66|392.06|389.66|391.83|389.43|0
1650299520000|2022-04-18 16:32:00|391.83|389.43|391.83|389.43|391.83|389.43|391.6|389.2|0
1650299530000|2022-04-18 16:32:10|392.06|389.66|392.98|390.58|392.98|390.58|392.06|389.66|0
1650299540000|2022-04-18 16:32:20|391.83|389.43|392.98|390.58|392.98|390.58|391.83|389.43|0
1650299550000|2022-04-18 16:32:30|392.52|390.12|393.21|390.81|393.44|391.04|392.52|390.12|0
1650299560000|2022-04-18 16:32:40|393.33|390.93|392.52|390.12|393.33|390.93|392.52|390.12|0
1650299570000|2022-04-18 16:32:50|392.75|390.35|392.98|390.58|392.98|390.58|392.75|390.35|0
1650299580000|2022-04-18 16:33:00|392.75|390.35|393.44|391.04|393.44|391.04|392.75|390.35|0
1650299590000|2022-04-18 16:33:10|393.21|390.81|393.67|391.27|393.67|391.27|393.21|390.81|0
1650299600000|2022-04-18 16:33:20|393.9|391.5|393.67|391.27|393.9|391.5|393.67|391.27|0
1650299610000|2022-04-18 16:33:30|393.9|391.5|393.9|391.5|394.13|391.73|393.67|391.27|0
1650299620000|2022-04-18 16:33:40|393.67|391.27|393.9|391.5|393.9|391.5|393.67|391.27|0
1650299630000|2022-04-18 16:33:50|394.13|391.73|394.36|391.96|394.36|391.96|394.13|391.73|0
1650299640000|2022-04-18 16:34:00|395.04|392.64|393.67|391.27|395.04|392.64|393.67|391.27|0
1650299650000|2022-04-18 16:34:10|393.44|391.04|393.9|391.5|393.9|391.5|393.44|391.04|0
1650299660000|2022-04-18 16:34:20|393.67|391.27|394.13|391.73|394.13|391.73|393.44|391.04|0
1650299670000|2022-04-18 16:34:30|393.9|391.5|393.67|391.27|393.9|391.5|393.67|391.27|0
1650299680000|2022-04-18 16:34:40|393.44|391.04|393.44|391.04|393.44|391.04|393.21|390.81|0
1650299690000|2022-04-18 16:34:50|393.21|390.81|392.75|390.35|393.21|390.81|392.75|390.35|0
1650299700000|2022-04-18 16:35:00|392.52|390.12|391.83|389.43|392.52|390.12|391.83|389.43|0
1650299710000|2022-04-18 16:35:10|391.37|388.97|391.14|388.74|391.6|389.2|391.14|388.74|0
1650299720000|2022-04-18 16:35:20|391.03|388.63|390.91|388.51|391.03|388.63|390.68|388.28|0
1650299730000|2022-04-18 16:35:30|391.14|388.74|391.37|388.97|391.37|388.97|391.14|388.74|0
1650299740000|2022-04-18 16:35:40|391.6|389.2|391.37|388.97|391.83|389.43|391.37|388.97|0
1650299750000|2022-04-18 16:35:50|391.6|389.2|391.83|389.43|391.83|389.43|391.6|389.2|0
1650299760000|2022-04-18 16:36:00|391.95|389.55|391.83|389.43|392.06|389.66|391.83|389.43|0
1650299770000|2022-04-18 16:36:10|391.6|389.2|392.06|389.66|392.06|389.66|391.6|389.2|0
1650299780000|2022-04-18 16:36:20|391.95|389.55|391.14|388.74|391.95|389.55|391.14|388.74|0
1650299790000|2022-04-18 16:36:30|391.26|388.86|391.37|388.97|391.37|388.97|391.14|388.74|0
1650299800000|2022-04-18 16:36:40|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1650299810000|2022-04-18 16:36:50|391.37|388.97|392.06|389.66|392.06|389.66|391.37|388.97|0
1650299820000|2022-04-18 16:37:00|392.29|389.89|392.18|389.78|392.29|389.89|392.06|389.66|0
1650299830000|2022-04-18 16:37:10|392.06|389.66|392.06|389.66|392.06|389.66|391.83|389.43|0
1650299840000|2022-04-18 16:37:20|392.29|389.89|392.06|389.66|392.29|389.89|392.06|389.66|0
1650299850000|2022-04-18 16:37:30|392.29|389.89|391.6|389.2|392.29|389.89|391.6|389.2|0
1650299860000|2022-04-18 16:37:40|391.49|389.09|392.06|389.66|392.06|389.66|391.37|388.97|0
1650299870000|2022-04-18 16:37:50|391.83|389.43|391.83|389.43|391.83|389.43|391.6|389.2|0
1650299880000|2022-04-18 16:38:00|392.06|389.66|392.06|389.66|392.29|389.89|392.06|389.66|0
1650299890000|2022-04-18 16:38:10|392.29|389.89|393.89|391.49|393.89|391.49|392.29|389.89|0
1650299900000|2022-04-18 16:38:20|393.44|391.04|392.98|390.58|393.67|391.27|392.98|390.58|0
1650299910000|2022-04-18 16:38:30|393.21|390.81|393.21|390.81|393.21|390.81|392.98|390.58|0
1650299920000|2022-04-18 16:38:40|392.75|390.35|392.75|390.35|392.98|390.58|392.75|390.35|0
1650299930000|2022-04-18 16:38:50|392.52|390.12|392.75|390.35|392.75|390.35|392.52|390.12|0
1650299940000|2022-04-18 16:39:00|392.98|390.58|392.52|390.12|392.98|390.58|392.52|390.12|0
1650299950000|2022-04-18 16:39:10|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1650299960000|2022-04-18 16:39:20|392.98|390.58|392.98|390.58|393.21|390.81|392.98|390.58|0
1650299970000|2022-04-18 16:39:30|393.21|390.81|392.29|389.89|393.21|390.81|392.29|389.89|0
1650299980000|2022-04-18 16:39:40|392.52|390.12|392.29|389.89|392.52|390.12|392.29|389.89|0
1650299990000|2022-04-18 16:39:50|392.75|390.35|392.75|390.35|392.75|390.35|392.75|390.35|0
1650300000000|2022-04-18 16:40:00|392.06|389.66|392.52|390.12|392.52|390.12|392.06|389.66|0
1650300010000|2022-04-18 16:40:10|392.06|389.66|391.6|389.2|392.06|389.66|391.6|389.2|0
1650300020000|2022-04-18 16:40:20|392.52|390.12|392.75|390.35|392.98|390.58|392.52|390.12|0
1650300030000|2022-04-18 16:40:30|392.98|390.58|392.98|390.58|392.98|390.58|392.75|390.35|0
1650300040000|2022-04-18 16:40:40|392.52|390.12|393.43|391.03|393.43|391.03|392.52|390.12|0
1650300050000|2022-04-18 16:40:50|393.55|391.15|394.35|391.95|394.58|392.18|393.55|391.15|0
1650300060000|2022-04-18 16:41:00|394.58|392.18|395.39|392.99|395.73|393.33|394.58|392.18|0
1650300070000|2022-04-18 16:41:10|395.04|392.64|395.73|393.33|395.73|393.33|395.04|392.64|0
1650300080000|2022-04-18 16:41:20|395.27|392.87|395.04|392.64|395.27|392.87|395.04|392.64|0
1650300090000|2022-04-18 16:41:30|395.27|392.87|394.58|392.18|395.27|392.87|394.58|392.18|0
1650300100000|2022-04-18 16:41:40|394.35|391.95|393.66|391.26|394.35|391.95|393.66|391.26|0
1650300110000|2022-04-18 16:41:50|393.43|391.03|393.43|391.03|393.66|391.26|393.21|390.81|0
1650300120000|2022-04-18 16:42:00|393.21|390.81|393.43|391.03|393.89|391.49|393.21|390.81|0
1650300130000|2022-04-18 16:42:10|393.21|390.81|392.75|390.35|393.21|390.81|392.75|390.35|0
1650300140000|2022-04-18 16:42:20|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1650300150000|2022-04-18 16:42:30|392.06|389.66|392.06|389.66|392.06|389.66|392.06|389.66|0
1650300160000|2022-04-18 16:42:40|391.6|389.2|390.68|388.28|391.6|389.2|390.68|388.28|0
1650300170000|2022-04-18 16:42:50|390.45|388.05|390.91|388.51|390.91|388.51|390.22|387.82|0
1650300180000|2022-04-18 16:43:00|391.03|388.63|391.26|388.86|391.37|388.97|391.03|388.63|0
1650300190000|2022-04-18 16:43:10|391.37|388.97|391.14|388.74|391.37|388.97|391.14|388.74|0
1650300200000|2022-04-18 16:43:20|390.91|388.51|390.68|388.28|391.14|388.74|390.68|388.28|0
1650300210000|2022-04-18 16:43:30|390.8|388.4|390.22|387.82|390.8|388.4|390.22|387.82|0
1650300220000|2022-04-18 16:43:40|390.45|388.05|390.22|387.82|390.45|388.05|389.99|387.59|0
1650300230000|2022-04-18 16:43:50|390.57|388.17|390.68|388.28|390.91|388.51|390.57|388.17|0
1650300240000|2022-04-18 16:44:00|390.91|388.51|391.14|388.74|391.14|388.74|390.91|388.51|0
1650300250000|2022-04-18 16:44:10|390.91|388.51|390.68|388.28|390.91|388.51|390.68|388.28|0
1650300260000|2022-04-18 16:44:20|390.57|388.17|389.99|387.59|390.57|388.17|389.99|387.59|0
1650300270000|2022-04-18 16:44:30|389.77|387.37|390.11|387.71|390.11|387.71|389.77|387.37|0
1650300280000|2022-04-18 16:44:40|390.22|387.82|390.68|388.28|390.68|388.28|390.22|387.82|0
1650300290000|2022-04-18 16:44:50|390.22|387.82|390.22|387.82|390.68|388.28|390.22|387.82|0
1650300300000|2022-04-18 16:45:00|389.99|387.59|389.31|386.91|389.99|387.59|389.31|386.91|0
1650300310000|2022-04-18 16:45:10|389.99|387.59|389.54|387.14|389.99|387.59|389.54|387.14|0
1650300320000|2022-04-18 16:45:20|389.77|387.37|389.99|387.59|389.99|387.59|389.77|387.37|0
1650300330000|2022-04-18 16:45:30|390.22|387.82|389.99|387.59|390.22|387.82|389.99|387.59|0
1650300340000|2022-04-18 16:45:40|389.77|387.37|389.54|387.14|389.77|387.37|389.54|387.14|0
1650300350000|2022-04-18 16:45:50|389.43|387.03|389.08|386.68|389.43|387.03|389.08|386.68|0
1650300360000|2022-04-18 16:46:00|389.77|387.37|389.31|386.91|389.77|387.37|389.31|386.91|0
1650300370000|2022-04-18 16:46:10|389.54|387.14|389.54|387.14|389.77|387.37|389.54|387.14|0
1650300380000|2022-04-18 16:46:20|389.31|386.91|389.31|386.91|389.54|387.14|389.31|386.91|0
1650300390000|2022-04-18 16:46:30|389.54|387.14|389.31|386.91|389.54|387.14|389.31|386.91|0
1650300400000|2022-04-18 16:46:40|389.08|386.68|388.62|386.22|389.08|386.68|388.62|386.22|0
1650300410000|2022-04-18 16:46:50|388.39|385.99|388.85|386.45|388.85|386.45|388.39|385.99|0
1650300420000|2022-04-18 16:47:00|389.08|386.68|389.08|386.68|389.2|386.8|388.85|386.45|0
1650300430000|2022-04-18 16:47:10|389.35|386.95|390.04|387.64|390.04|387.64|389.35|386.95|0
1650300440000|2022-04-18 16:47:20|390.27|387.87|390.73|388.33|390.73|388.33|390.27|387.87|0
1650300450000|2022-04-18 16:47:30|390.95|388.55|390.95|388.55|391.07|388.67|390.95|388.55|0
1650300460000|2022-04-18 16:47:40|391.18|388.78|390.5|388.1|391.18|388.78|390.5|388.1|0
1650300470000|2022-04-18 16:47:50|390.27|387.87|389.81|387.41|390.27|387.87|389.81|387.41|0
1650300480000|2022-04-18 16:48:00|389.58|387.18|390.95|388.55|390.95|388.55|389.58|387.18|0
1650300490000|2022-04-18 16:48:10|390.73|388.33|390.95|388.55|390.95|388.55|390.73|388.33|0
1650300500000|2022-04-18 16:48:20|390.5|388.1|390.73|388.33|390.73|388.33|390.5|388.1|0
1650300510000|2022-04-18 16:48:30|390.95|388.55|391.41|389.01|391.41|389.01|390.84|388.44|0
1650300520000|2022-04-18 16:48:40|391.64|389.24|391.41|389.01|391.64|389.24|391.41|389.01|0
1650300530000|2022-04-18 16:48:50|391.18|388.78|391.41|389.01|391.41|389.01|391.18|388.78|0
1650300540000|2022-04-18 16:49:00|391.64|389.24|391.41|389.01|391.64|389.24|391.18|388.78|0
1650300550000|2022-04-18 16:49:10|391.3|388.9|391.87|389.47|391.87|389.47|391.3|388.9|0
1650300560000|2022-04-18 16:49:20|391.64|389.24|391.18|388.78|391.64|389.24|391.18|388.78|0
1650300570000|2022-04-18 16:49:30|391.07|388.67|391.18|388.78|391.41|389.01|391.07|388.67|0
1650300580000|2022-04-18 16:49:40|390.95|388.55|390.95|388.55|391.18|388.78|390.95|388.55|0
1650300590000|2022-04-18 16:49:50|391.18|388.78|390.95|388.55|391.18|388.78|390.95|388.55|0
1650300600000|2022-04-18 16:50:00|390.73|388.33|390.84|388.44|390.95|388.55|390.73|388.33|0
1650300610000|2022-04-18 16:50:10|391.18|388.78|390.95|388.55|391.18|388.78|390.95|388.55|0
1650300620000|2022-04-18 16:50:20|390.5|388.1|390.04|387.64|390.5|388.1|389.81|387.41|0
1650300630000|2022-04-18 16:50:30|389.81|387.41|389.35|386.95|389.81|387.41|389.35|386.95|0
1650300640000|2022-04-18 16:50:40|389.13|386.73|388.9|386.5|389.13|386.73|388.9|386.5|0
1650300650000|2022-04-18 16:50:50|388.79|386.39|388.67|386.27|388.9|386.5|388.67|386.27|0
1650300660000|2022-04-18 16:51:00|388.44|386.04|388.21|385.81|388.44|386.04|388.21|385.81|0
1650300670000|2022-04-18 16:51:10|388.56|386.16|388.9|386.5|389.02|386.62|388.56|386.16|0
1650300680000|2022-04-18 16:51:20|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1650300690000|2022-04-18 16:51:30|389.58|387.18|389.58|387.18|389.81|387.41|389.58|387.18|0
1650300700000|2022-04-18 16:51:40|389.47|387.07|389.12|386.72|389.58|387.18|389.12|386.72|0
1650300710000|2022-04-18 16:51:50|388.9|386.5|388.67|386.27|388.9|386.5|388.67|386.27|0
1650300720000|2022-04-18 16:52:00|388.9|386.5|389.12|386.72|389.12|386.72|388.9|386.5|0
1650300730000|2022-04-18 16:52:10|388.9|386.5|388.79|386.39|388.9|386.5|388.79|386.39|0
1650300740000|2022-04-18 16:52:20|388.9|386.5|388.9|386.5|389.12|386.72|388.9|386.5|0
1650300750000|2022-04-18 16:52:30|389.02|386.62|388.9|386.5|389.02|386.62|388.9|386.5|0
1650300760000|2022-04-18 16:52:40|388.67|386.27|388.9|386.5|388.9|386.5|388.67|386.27|0
1650300770000|2022-04-18 16:52:50|389.12|386.72|389.12|386.72|389.12|386.72|388.9|386.5|0
1650300780000|2022-04-18 16:53:00|388.9|386.5|388.44|386.04|388.9|386.5|388.44|386.04|0
1650300790000|2022-04-18 16:53:10|388.21|385.81|387.98|385.58|388.21|385.81|387.98|385.58|0
1650300800000|2022-04-18 16:53:20|388.21|385.81|387.75|385.35|388.21|385.81|387.75|385.35|0
1650300810000|2022-04-18 16:53:30|387.53|385.13|387.53|385.13|387.75|385.35|387.53|385.13|0
1650300820000|2022-04-18 16:53:40|387.64|385.24|387.53|385.13|387.75|385.35|387.53|385.13|0
1650300830000|2022-04-18 16:53:50|387.75|385.35|387.53|385.13|387.75|385.35|387.53|385.13|0
1650300840000|2022-04-18 16:54:00|387.3|384.9|387.75|385.35|387.75|385.35|387.3|384.9|0
1650300850000|2022-04-18 16:54:10|387.3|384.9|387.3|384.9|387.53|385.13|387.3|384.9|0
1650300860000|2022-04-18 16:54:20|387.07|384.67|386.84|384.44|387.3|384.9|386.84|384.44|0
1650300870000|2022-04-18 16:54:30|387.07|384.67|386.61|384.21|387.07|384.67|386.61|384.21|0
1650300880000|2022-04-18 16:54:40|386.84|384.44|387.3|384.9|387.3|384.9|386.84|384.44|0
1650300890000|2022-04-18 16:54:50|387.07|384.67|387.3|384.9|387.3|384.9|387.07|384.67|0
1650300900000|2022-04-18 16:55:00|387.07|384.67|386.96|384.56|387.07|384.67|386.84|384.44|0
1650300910000|2022-04-18 16:55:10|387.3|384.9|387.07|384.67|387.53|385.13|387.07|384.67|0
1650300920000|2022-04-18 16:55:20|387.3|384.9|387.98|385.58|388.21|385.81|387.3|384.9|0
1650300930000|2022-04-18 16:55:30|387.53|385.13|387.53|385.13|387.75|385.35|387.53|385.13|0
1650300940000|2022-04-18 16:55:40|387.42|385.02|387.3|384.9|387.42|385.02|387.3|384.9|0
1650300950000|2022-04-18 16:55:50|387.07|384.67|387.3|384.9|387.3|384.9|387.07|384.67|0
1650300960000|2022-04-18 16:56:00|387.07|384.67|387.3|384.9|387.53|385.13|387.07|384.67|0
1650300970000|2022-04-18 16:56:10|387.07|384.67|387.75|385.35|387.75|385.35|387.07|384.67|0
1650300980000|2022-04-18 16:56:20|387.53|385.13|387.87|385.47|387.87|385.47|387.53|385.13|0
1650300990000|2022-04-18 16:56:30|387.75|385.35|387.53|385.13|387.75|385.35|387.42|385.02|0
1650301000000|2022-04-18 16:56:40|387.3|384.9|387.53|385.13|387.53|385.13|387.3|384.9|0
1650301010000|2022-04-18 16:56:50|387.3|384.9|387.07|384.67|387.3|384.9|387.07|384.67|0
1650301020000|2022-04-18 16:57:00|387.3|384.9|387.53|385.13|387.53|385.13|387.3|384.9|0
1650301030000|2022-04-18 16:57:10|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1650301040000|2022-04-18 16:57:20|387.53|385.13|387.3|384.9|387.53|385.13|387.3|384.9|0
1650301050000|2022-04-18 16:57:30|387.07|384.67|387.3|384.9|387.3|384.9|387.07|384.67|0
1650301060000|2022-04-18 16:57:40|387.07|384.67|387.19|384.79|387.19|384.79|387.07|384.67|0
1650301070000|2022-04-18 16:57:50|387.07|384.67|386.61|384.21|387.07|384.67|386.61|384.21|0
1650301080000|2022-04-18 16:58:00|386.38|383.98|385.7|383.3|386.38|383.98|385.7|383.3|0
1650301090000|2022-04-18 16:58:10|385.93|383.53|385.93|383.53|385.93|383.53|385.7|383.3|0
1650301100000|2022-04-18 16:58:20|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1650301110000|2022-04-18 16:58:30|386.61|384.21|387.07|384.67|387.07|384.67|386.61|384.21|0
1650301120000|2022-04-18 16:58:40|386.84|384.44|386.84|384.44|386.84|384.44|386.61|384.21|0
1650301130000|2022-04-18 16:58:50|386.61|384.21|386.84|384.44|387.07|384.67|386.61|384.21|0
1650301140000|2022-04-18 16:59:00|387.07|384.67|386.84|384.44|387.07|384.67|386.84|384.44|0
1650301150000|2022-04-18 16:59:10|386.61|384.21|386.61|384.21|386.84|384.44|386.61|384.21|0
1650301160000|2022-04-18 16:59:20|386.84|384.44|387.07|384.67|387.07|384.67|386.84|384.44|0
1650301170000|2022-04-18 16:59:30|386.84|384.44|386.84|384.44|386.84|384.44|386.61|384.21|0
1650301180000|2022-04-18 16:59:40|387.07|384.67|387.3|384.9|387.52|385.12|387.07|384.67|0
1650301190000|2022-04-18 16:59:50|387.52|385.12|387.52|385.12|387.52|385.12|387.3|384.9|0
1650301200000|2022-04-18 17:00:00|387.07|384.67|387.52|385.12|387.52|385.12|386.84|384.44|0
1650301210000|2022-04-18 17:00:10|387.3|384.9|387.07|384.67|387.75|385.35|387.07|384.67|0
1650301220000|2022-04-18 17:00:20|387.3|384.9|387.98|385.58|388.21|385.81|387.3|384.9|0
1650301230000|2022-04-18 17:00:30|388.44|386.04|388.56|386.16|388.56|386.16|388.44|386.04|0
1650301240000|2022-04-18 17:00:40|388.89|386.49|388.21|385.81|388.89|386.49|388.21|385.81|0
1650301250000|2022-04-18 17:00:50|387.98|385.58|387.52|385.12|387.98|385.58|387.52|385.12|0
1650301260000|2022-04-18 17:01:00|387.75|385.35|387.3|384.9|387.75|385.35|387.3|384.9|0
1650301270000|2022-04-18 17:01:10|387.52|385.12|387.3|384.9|387.52|385.12|387.3|384.9|0
1650301280000|2022-04-18 17:01:20|387.07|384.67|387.52|385.12|387.52|385.12|387.07|384.67|0
1650301290000|2022-04-18 17:01:30|386.84|384.44|386.73|384.33|387.07|384.67|386.73|384.33|0
1650301300000|2022-04-18 17:01:40|386.61|384.21|386.38|383.98|386.61|384.21|386.38|383.98|0
1650301310000|2022-04-18 17:01:50|386.61|384.21|386.96|384.56|387.07|384.67|386.61|384.21|0
1650301320000|2022-04-18 17:02:00|387.07|384.67|386.84|384.44|387.07|384.67|386.84|384.44|0
1650301330000|2022-04-18 17:02:10|386.61|384.21|387.52|385.12|387.52|385.12|386.61|384.21|0
1650301340000|2022-04-18 17:02:20|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1650301350000|2022-04-18 17:02:30|387.75|385.35|387.52|385.12|387.98|385.58|387.52|385.12|0
1650301360000|2022-04-18 17:02:40|387.75|385.35|388.21|385.81|388.21|385.81|387.75|385.35|0
1650301370000|2022-04-18 17:02:50|387.98|385.58|388.21|385.81|388.21|385.81|387.98|385.58|0
1650301380000|2022-04-18 17:03:00|388.44|386.04|388.44|386.04|388.44|386.04|388.21|385.81|0
1650301390000|2022-04-18 17:03:10|388.67|386.27|388.67|386.27|388.89|386.49|388.67|386.27|0
1650301400000|2022-04-18 17:03:20|388.89|386.49|388.67|386.27|388.89|386.49|388.44|386.04|0
1650301410000|2022-04-18 17:03:30|388.44|386.04|387.98|385.58|388.44|386.04|387.98|385.58|0
1650301420000|2022-04-18 17:03:40|387.75|385.35|387.3|384.9|387.75|385.35|387.3|384.9|0
1650301430000|2022-04-18 17:03:50|387.07|384.67|387.87|385.47|387.87|385.47|387.07|384.67|0
1650301440000|2022-04-18 17:04:00|387.52|385.12|387.75|385.35|387.75|385.35|387.52|385.12|0
1650301450000|2022-04-18 17:04:10|387.98|385.58|388.21|385.81|388.44|386.04|387.98|385.58|0
1650301460000|2022-04-18 17:04:20|388.44|386.04|387.3|384.9|388.44|386.04|387.3|384.9|0
1650301470000|2022-04-18 17:04:30|387.07|384.67|386.84|384.44|387.07|384.67|386.73|384.33|0
1650301480000|2022-04-18 17:04:40|387.07|384.67|386.96|384.56|387.07|384.67|386.84|384.44|0
1650301490000|2022-04-18 17:04:50|386.84|384.44|387.64|385.24|387.64|385.24|386.84|384.44|0
1650301500000|2022-04-18 17:05:00|387.52|385.12|387.3|384.9|387.75|385.35|387.3|384.9|0
1650301510000|2022-04-18 17:05:10|387.19|384.79|387.3|384.9|387.3|384.9|387.07|384.67|0
1650301520000|2022-04-18 17:05:20|387.07|384.67|386.38|383.98|387.07|384.67|386.38|383.98|0
1650301530000|2022-04-18 17:05:30|386.15|383.75|385.93|383.53|386.15|383.75|385.93|383.53|0
1650301540000|2022-04-18 17:05:40|386.84|384.44|386.38|383.98|386.84|384.44|386.38|383.98|0
1650301550000|2022-04-18 17:05:50|386.61|384.21|386.84|384.44|386.84|384.44|386.61|384.21|0
1650301560000|2022-04-18 17:06:00|386.61|384.21|387.07|384.67|387.07|384.67|386.61|384.21|0
1650301570000|2022-04-18 17:06:10|386.84|384.44|387.29|384.89|387.29|384.89|386.84|384.44|0
1650301580000|2022-04-18 17:06:20|387.52|385.12|387.75|385.35|387.75|385.35|387.52|385.12|0
1650301590000|2022-04-18 17:06:30|387.98|385.58|387.52|385.12|387.98|385.58|387.52|385.12|0
1650301600000|2022-04-18 17:06:40|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1650301610000|2022-04-18 17:06:50|387.98|385.58|387.52|385.12|387.98|385.58|387.52|385.12|0
1650301620000|2022-04-18 17:07:00|387.29|384.89|387.75|385.35|387.98|385.58|387.29|384.89|0
1650301630000|2022-04-18 17:07:10|387.52|385.12|387.29|384.89|387.75|385.35|387.29|384.89|0
1650301640000|2022-04-18 17:07:20|386.84|384.44|386.38|383.98|386.84|384.44|386.38|383.98|0
1650301650000|2022-04-18 17:07:30|386.15|383.75|384.79|382.39|386.15|383.75|384.79|382.39|0
1650301660000|2022-04-18 17:07:40|384.56|382.16|384.33|381.93|384.79|382.39|384.33|381.93|0
1650301670000|2022-04-18 17:07:50|384.1|381.7|384.33|381.93|384.56|382.16|384.1|381.7|0
1650301680000|2022-04-18 17:08:00|384.56|382.16|383.54|381.14|384.56|382.16|383.54|381.14|0
1650301690000|2022-04-18 17:08:10|383.19|380.79|382.74|380.34|383.19|380.79|382.74|380.34|0
1650301700000|2022-04-18 17:08:20|382.97|380.57|382.51|380.11|382.97|380.57|382.51|380.11|0
1650301710000|2022-04-18 17:08:30|382.28|379.88|382.97|380.57|382.97|380.57|382.28|379.88|0
1650301720000|2022-04-18 17:08:40|382.74|380.34|382.97|380.57|382.97|380.57|382.51|380.11|0
1650301730000|2022-04-18 17:08:50|383.19|380.79|382.97|380.57|383.42|381.02|382.97|380.57|0
1650301740000|2022-04-18 17:09:00|382.74|380.34|382.74|380.34|382.86|380.46|382.74|380.34|0
1650301750000|2022-04-18 17:09:10|382.51|380.11|382.51|380.11|382.51|380.11|382.51|380.11|0
1650301760000|2022-04-18 17:09:20|382.74|380.34|382.28|379.88|382.74|380.34|382.06|379.66|0
1650301770000|2022-04-18 17:09:30|382.06|379.66|382.06|379.66|382.28|379.88|382.06|379.66|0
1650301780000|2022-04-18 17:09:40|382.51|380.11|382.06|379.66|382.51|380.11|382.06|379.66|0
1650301790000|2022-04-18 17:09:50|382.28|379.88|382.06|379.66|382.28|379.88|382.06|379.66|0
1650301800000|2022-04-18 17:10:00|381.83|379.43|381.6|379.2|382.06|379.66|381.6|379.2|0
1650301810000|2022-04-18 17:10:10|381.15|378.75|381.37|378.97|381.6|379.2|381.15|378.75|0
1650301820000|2022-04-18 17:10:20|381.6|379.2|380.24|377.84|381.6|379.2|380.24|377.84|0
1650301830000|2022-04-18 17:10:30|380.01|377.61|379.33|376.93|380.01|377.61|379.33|376.93|0
1650301840000|2022-04-18 17:10:40|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1650301850000|2022-04-18 17:10:50|379.79|377.39|379.56|377.16|379.79|377.39|379.56|377.16|0
1650301860000|2022-04-18 17:11:00|379.33|376.93|378.88|376.48|379.33|376.93|378.88|376.48|0
1650301870000|2022-04-18 17:11:10|378.43|376.03|378.65|376.25|378.65|376.25|378.43|376.03|0
1650301880000|2022-04-18 17:11:20|378.88|376.48|378.65|376.25|378.88|376.48|378.65|376.25|0
1650301890000|2022-04-18 17:11:30|378.88|376.48|379.11|376.71|379.11|376.71|378.88|376.48|0
1650301900000|2022-04-18 17:11:40|378.88|376.48|379.56|377.16|379.56|377.16|378.88|376.48|0
1650301910000|2022-04-18 17:11:50|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1650301920000|2022-04-18 17:12:00|380.01|377.61|380.24|377.84|380.24|377.84|380.01|377.61|0
1650301930000|2022-04-18 17:12:10|380.01|377.61|380.01|377.61|380.01|377.61|379.56|377.16|0
1650301940000|2022-04-18 17:12:20|379.9|377.5|380.24|377.84|380.24|377.84|379.79|377.39|0
1650301950000|2022-04-18 17:12:30|380.36|377.96|380.24|377.84|380.47|378.07|380.24|377.84|0
1650301960000|2022-04-18 17:12:40|380.47|378.07|380.24|377.84|380.47|378.07|380.24|377.84|0
1650301970000|2022-04-18 17:12:50|380.47|378.07|380.47|378.07|380.69|378.29|380.47|378.07|0
1650301980000|2022-04-18 17:13:00|380.69|378.29|380.92|378.52|380.92|378.52|380.47|378.07|0
1650301990000|2022-04-18 17:13:10|380.69|378.29|380.92|378.52|380.92|378.52|380.69|378.29|0
1650302000000|2022-04-18 17:13:20|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1650302020000|2022-04-18 17:13:40|380.92|378.52|381.37|378.97|381.37|378.97|380.92|378.52|0
1650302030000|2022-04-18 17:13:50|381.83|379.43|381.37|378.97|382.06|379.66|381.37|378.97|0
1650302040000|2022-04-18 17:14:00|381.83|379.43|381.6|379.2|381.83|379.43|381.37|378.97|0
1650302050000|2022-04-18 17:14:10|381.37|378.97|381.37|378.97|381.37|378.97|381.15|378.75|0
1650302060000|2022-04-18 17:14:20|381.15|378.75|381.15|378.75|381.26|378.86|380.92|378.52|0
1650302070000|2022-04-18 17:14:30|381.37|378.97|381.37|378.97|381.6|379.2|381.37|378.97|0
1650302080000|2022-04-18 17:14:40|381.49|379.09|381.15|378.75|381.49|379.09|381.15|378.75|0
1650302090000|2022-04-18 17:14:50|381.37|378.97|381.37|378.97|381.37|378.97|381.15|378.75|0
1650302100000|2022-04-18 17:15:00|381.6|379.2|381.71|379.31|381.71|379.31|381.03|378.63|0
1650302110000|2022-04-18 17:15:10|381.25|378.85|381.48|379.08|381.71|379.31|381.25|378.85|0
1650302120000|2022-04-18 17:15:20|381.71|379.31|381.94|379.54|381.94|379.54|381.48|379.08|0
1650302130000|2022-04-18 17:15:30|382.17|379.77|381.71|379.31|382.17|379.77|381.71|379.31|0
1650302140000|2022-04-18 17:15:40|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1650302150000|2022-04-18 17:15:50|381.83|379.43|381.94|379.54|381.94|379.54|381.83|379.43|0
1650302160000|2022-04-18 17:16:00|381.71|379.31|382.39|379.99|382.39|379.99|381.71|379.31|0
1650302170000|2022-04-18 17:16:10|382.06|379.66|382.39|379.99|382.39|379.99|382.06|379.66|0
1650302180000|2022-04-18 17:16:20|382.17|379.77|381.94|379.54|382.17|379.77|381.94|379.54|0
1650302190000|2022-04-18 17:16:30|381.83|379.43|382.17|379.77|382.17|379.77|381.83|379.43|0
1650302200000|2022-04-18 17:16:40|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1650302210000|2022-04-18 17:16:50|382.17|379.77|382.17|379.77|382.17|379.77|381.94|379.54|0
1650302220000|2022-04-18 17:17:00|381.94|379.54|382.17|379.77|382.17|379.77|381.94|379.54|0
1650302230000|2022-04-18 17:17:10|382.39|379.99|382.39|379.99|382.51|380.11|382.39|379.99|0
1650302240000|2022-04-18 17:17:20|382.62|380.22|382.74|380.34|382.74|380.34|382.62|380.22|0
1650302250000|2022-04-18 17:17:30|382.62|380.22|383.54|381.14|383.54|381.14|382.62|380.22|0
1650302260000|2022-04-18 17:17:40|383.31|380.91|383.99|381.59|383.99|381.59|383.31|380.91|0
1650302270000|2022-04-18 17:17:50|384.22|381.82|384.45|382.05|384.45|382.05|384.22|381.82|0
1650302280000|2022-04-18 17:18:00|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1650302290000|2022-04-18 17:18:10|384.91|382.51|385.36|382.96|385.36|382.96|384.91|382.51|0
1650302300000|2022-04-18 17:18:20|385.14|382.74|385.14|382.74|385.36|382.96|385.14|382.74|0
1650302310000|2022-04-18 17:18:30|384.91|382.51|385.14|382.74|385.14|382.74|384.91|382.51|0
1650302320000|2022-04-18 17:18:40|386.05|383.65|386.05|383.65|386.51|384.11|386.05|383.65|0
1650302330000|2022-04-18 17:18:50|386.28|383.88|386.05|383.65|386.28|383.88|386.05|383.65|0
1650302340000|2022-04-18 17:19:00|385.82|383.42|385.59|383.19|385.82|383.42|385.59|383.19|0
1650302350000|2022-04-18 17:19:10|385.56|383.16|385.56|383.16|385.56|383.16|385.34|382.94|0
1650302360000|2022-04-18 17:19:20|385.79|383.39|386.21|383.81|386.21|383.81|385.79|383.39|0
1650302370000|2022-04-18 17:19:30|386.44|384.04|386.44|384.04|386.44|384.04|386.21|383.81|0
1650302380000|2022-04-18 17:19:40|386.67|384.27|385.75|383.35|386.67|384.27|385.75|383.35|0
1650302390000|2022-04-18 17:19:50|385.98|383.58|386.44|384.04|386.44|384.04|385.98|383.58|0
1650302400000|2022-04-18 17:20:00|385.98|383.58|386.1|383.7|386.1|383.7|385.98|383.58|0
1650302410000|2022-04-18 17:20:10|386.21|383.81|385.98|383.58|386.21|383.81|385.75|383.35|0
1650302420000|2022-04-18 17:20:20|386.44|384.04|386.21|383.81|386.44|384.04|386.21|383.81|0
1650302430000|2022-04-18 17:20:30|386.44|384.04|386.9|384.5|387.13|384.73|386.44|384.04|0
1650302440000|2022-04-18 17:20:40|387.02|384.62|386.79|384.39|387.02|384.62|386.44|384.04|0
1650302450000|2022-04-18 17:20:50|386.9|384.5|386.44|384.04|387.13|384.73|386.44|384.04|0
1650302460000|2022-04-18 17:21:00|386.67|384.27|387.35|384.95|387.35|384.95|386.67|384.27|0
1650302470000|2022-04-18 17:21:10|387.13|384.73|386.44|384.04|387.13|384.73|386.44|384.04|0
1650302480000|2022-04-18 17:21:20|386.21|383.81|385.98|383.58|386.44|384.04|385.98|383.58|0
1650302490000|2022-04-18 17:21:30|385.52|383.12|385.52|383.12|385.75|383.35|385.52|383.12|0
1650302500000|2022-04-18 17:21:40|385.29|382.89|384.83|382.43|385.29|382.89|384.83|382.43|0
1650302510000|2022-04-18 17:21:50|385.06|382.66|386.21|383.81|386.21|383.81|385.06|382.66|0
1650302520000|2022-04-18 17:22:00|385.98|383.58|385.75|383.35|385.98|383.58|385.52|383.12|0
1650302530000|2022-04-18 17:22:10|385.41|383.01|384.83|382.43|385.41|383.01|384.83|382.43|0
1650302540000|2022-04-18 17:22:20|385.06|382.66|384.83|382.43|385.06|382.66|384.83|382.43|0
1650302550000|2022-04-18 17:22:30|384.95|382.55|383.92|381.52|384.95|382.55|383.92|381.52|0
1650302560000|2022-04-18 17:22:40|383.69|381.29|383|380.6|383.69|381.29|383|380.6|0
1650302570000|2022-04-18 17:22:50|383.23|380.83|383.69|381.29|383.92|381.52|383.23|380.83|0
1650302580000|2022-04-18 17:23:00|384.37|381.97|384.37|381.97|384.6|382.2|384.15|381.75|0
1650302590000|2022-04-18 17:23:10|384.6|382.2|384.15|381.75|384.6|382.2|384.15|381.75|0
1650302600000|2022-04-18 17:23:20|384.37|381.97|384.15|381.75|384.37|381.97|384.15|381.75|0
1650302610000|2022-04-18 17:23:30|384.6|382.2|384.6|382.2|384.83|382.43|384.6|382.2|0
1650302620000|2022-04-18 17:23:40|384.15|381.75|383.69|381.29|384.15|381.75|383.69|381.29|0
1650302630000|2022-04-18 17:23:50|383.46|381.06|383.23|380.83|383.46|381.06|383.23|380.83|0
1650302640000|2022-04-18 17:24:00|382.89|380.49|382.66|380.26|382.89|380.49|382.66|380.26|0
1650302650000|2022-04-18 17:24:10|382.54|380.14|382.54|380.14|383|380.6|382.54|380.14|0
1650302660000|2022-04-18 17:24:20|382.31|379.91|382.2|379.8|382.31|379.91|382.2|379.8|0
1650302670000|2022-04-18 17:24:30|382.09|379.69|381.98|379.58|382.09|379.69|381.4|379|0
1650302680000|2022-04-18 17:24:40|382.09|379.69|382.31|379.91|382.31|379.91|382.09|379.69|0
1650302690000|2022-04-18 17:24:50|382.54|380.14|382.77|380.37|382.77|380.37|382.54|380.14|0
1650302700000|2022-04-18 17:25:00|382.54|380.14|382.54|380.14|382.77|380.37|382.54|380.14|0
1650302710000|2022-04-18 17:25:10|382.31|379.91|383|380.6|383|380.6|382.31|379.91|0
1650302720000|2022-04-18 17:25:20|382.77|380.37|383|380.6|383|380.6|382.77|380.37|0
1650302730000|2022-04-18 17:25:30|382.77|380.37|382.54|380.14|382.77|380.37|382.54|380.14|0
1650302740000|2022-04-18 17:25:40|382.31|379.91|382.54|380.14|382.54|380.14|382.31|379.91|0
1650302750000|2022-04-18 17:25:50|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1650302760000|2022-04-18 17:26:00|382.77|380.37|383.35|380.95|383.35|380.95|382.77|380.37|0
1650302770000|2022-04-18 17:26:10|383.46|381.06|383.23|380.83|383.46|381.06|383.23|380.83|0
1650302780000|2022-04-18 17:26:20|383|380.6|382.31|379.91|383|380.6|382.31|379.91|0
1650302790000|2022-04-18 17:26:30|382.54|380.14|382.77|380.37|382.77|380.37|382.54|380.14|0
1650302800000|2022-04-18 17:26:40|383|380.6|383|380.6|383.23|380.83|383|380.6|0
1650302810000|2022-04-18 17:26:50|383.23|380.83|383|380.6|383.23|380.83|382.77|380.37|0
1650302820000|2022-04-18 17:27:00|383.23|380.83|383|380.6|383.46|381.06|383|380.6|0
1650302830000|2022-04-18 17:27:10|382.77|380.37|382.77|380.37|382.77|380.37|382.66|380.26|0
1650302840000|2022-04-18 17:27:20|382.54|380.14|382.31|379.91|382.54|380.14|382.31|379.91|0
1650302850000|2022-04-18 17:27:30|382.08|379.68|381.4|379|382.08|379.68|381.4|379|0
1650302860000|2022-04-18 17:27:40|381.17|378.77|380.71|378.31|381.17|378.77|380.71|378.31|0
1650302870000|2022-04-18 17:27:50|380.94|378.54|381.4|379|381.4|379|380.94|378.54|0
1650302880000|2022-04-18 17:28:00|381.17|378.77|381.86|379.46|381.86|379.46|381.17|378.77|0
1650302890000|2022-04-18 17:28:10|382.08|379.68|381.63|379.23|382.08|379.68|381.4|379|0
1650302900000|2022-04-18 17:28:20|380.94|378.54|381.17|378.77|381.4|379|380.94|378.54|0
1650302910000|2022-04-18 17:28:30|380.94|378.54|380.94|378.54|380.94|378.54|380.71|378.31|0
1650302920000|2022-04-18 17:28:40|380.71|378.31|380.71|378.31|380.94|378.54|380.71|378.31|0
1650302930000|2022-04-18 17:28:50|380.94|378.54|381.63|379.23|381.63|379.23|380.94|378.54|0
1650302940000|2022-04-18 17:29:00|381.86|379.46|381.75|379.35|381.86|379.46|381.63|379.23|0
1650302950000|2022-04-18 17:29:10|381.63|379.23|380.71|378.31|381.63|379.23|380.71|378.31|0
1650302960000|2022-04-18 17:29:20|380.94|378.54|380.49|378.09|380.94|378.54|380.49|378.09|0
1650302970000|2022-04-18 17:29:30|380.03|377.63|380.26|377.86|380.26|377.86|380.03|377.63|0
1650302980000|2022-04-18 17:29:40|380.15|377.75|380.48|378.08|380.48|378.08|380.15|377.75|0
1650302990000|2022-04-18 17:29:50|380.03|377.63|379.8|377.4|380.03|377.63|379.8|377.4|0
1650303000000|2022-04-18 17:30:00|380.03|377.63|380.48|378.08|380.48|378.08|380.03|377.63|0
1650303010000|2022-04-18 17:30:10|380.26|377.86|380.26|377.86|380.48|378.08|380.26|377.86|0
1650303020000|2022-04-18 17:30:20|380.03|377.63|379.57|377.17|380.03|377.63|379.57|377.17|0
1650303030000|2022-04-18 17:30:30|379.8|377.4|379.57|377.17|379.8|377.4|379.34|376.94|0
1650303040000|2022-04-18 17:30:40|378.89|376.49|379.34|376.94|379.34|376.94|378.89|376.49|0
1650303050000|2022-04-18 17:30:50|379.57|377.17|379.57|377.17|379.57|377.17|379.34|376.94|0
1650303060000|2022-04-18 17:31:00|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1650303070000|2022-04-18 17:31:10|378.89|376.49|379.12|376.72|379.12|376.72|378.89|376.49|0
1650303080000|2022-04-18 17:31:20|378.66|376.26|378.66|376.26|378.89|376.49|378.66|376.26|0
1650303090000|2022-04-18 17:31:30|376.84|374.44|376.84|374.44|377.06|374.66|376.84|374.44|0
1650303100000|2022-04-18 17:31:40|376.61|374.21|376.61|374.21|376.73|374.33|376.38|373.98|0
1650303110000|2022-04-18 17:31:50|376.84|374.44|375.92|373.52|376.84|374.44|375.92|373.52|0
1650303120000|2022-04-18 17:32:00|376.38|373.98|373.65|371.25|376.38|373.98|373.65|371.25|0
1650303130000|2022-04-18 17:32:10|373.2|370.8|372.97|370.57|373.2|370.8|372.97|370.57|0
1650303140000|2022-04-18 17:32:20|372.52|370.12|370.93|368.53|372.52|370.12|370.93|368.53|0
1650303150000|2022-04-18 17:32:30|371.15|368.75|371.83|369.43|371.83|369.43|371.15|368.75|0
1650303160000|2022-04-18 17:32:40|371.61|369.21|370.7|368.3|371.61|369.21|370.7|368.3|0
1650303170000|2022-04-18 17:32:50|370.93|368.53|371.61|369.21|371.61|369.21|370.93|368.53|0
1650303180000|2022-04-18 17:33:00|371.38|368.98|369.79|367.39|371.38|368.98|369.34|366.94|0
1650303190000|2022-04-18 17:33:10|370.02|367.62|369.79|367.39|370.02|367.62|369.69|367.29|0
1650303200000|2022-04-18 17:33:20|369.34|366.94|368.89|366.49|369.34|366.94|367.98|365.58|0
1650303210000|2022-04-18 17:33:30|368.44|366.04|369.57|367.17|369.57|367.17|368.44|366.04|0
1650303220000|2022-04-18 17:33:40|369.79|367.39|370.02|367.62|370.02|367.62|369.79|367.39|0
1650303230000|2022-04-18 17:33:50|369.91|367.51|370.02|367.62|370.25|367.85|369.91|367.51|0
1650303240000|2022-04-18 17:34:00|370.25|367.85|370.25|367.85|370.25|367.85|370.25|367.85|0
1650303250000|2022-04-18 17:34:10|369.34|366.94|369.12|366.72|369.34|366.94|369.12|366.72|0
1650303260000|2022-04-18 17:34:20|369.34|366.94|369.12|366.72|369.34|366.94|369.12|366.72|0
1650303270000|2022-04-18 17:34:30|368.89|366.49|368.66|366.26|368.89|366.49|368.44|366.04|0
1650303280000|2022-04-18 17:34:40|369.11|366.71|369.11|366.71|369.11|366.71|369.11|366.71|0
1650303290000|2022-04-18 17:34:50|368.66|366.26|368.1|365.7|368.89|366.49|368.1|365.7|0
1650303300000|2022-04-18 17:35:00|367.98|365.58|367.98|365.58|368.21|365.81|367.98|365.58|0
1650303310000|2022-04-18 17:35:10|367.76|365.36|367.98|365.58|368.21|365.81|367.53|365.13|0
1650303320000|2022-04-18 17:35:20|368.44|366.04|368.21|365.81|368.44|366.04|367.98|365.58|0
1650303330000|2022-04-18 17:35:30|367.76|365.36|367.31|364.91|367.87|365.47|367.31|364.91|0
1650303340000|2022-04-18 17:35:40|366.18|363.78|366.18|363.78|366.18|363.78|365.95|363.55|0
1650303350000|2022-04-18 17:35:50|365.95|363.55|365.72|363.32|365.95|363.55|365.5|363.1|0
1650303360000|2022-04-18 17:36:00|366.18|363.78|364.49|362.09|366.18|363.78|364.49|362.09|0
1650303370000|2022-04-18 17:36:10|364.6|362.2|364.49|362.09|364.82|362.42|364.49|362.09|0
1650303380000|2022-04-18 17:36:20|364.82|362.42|365.05|362.65|365.05|362.65|364.6|362.2|0
1650303390000|2022-04-18 17:36:30|365.27|362.87|364.82|362.42|365.62|363.22|364.82|362.42|0
1650303400000|2022-04-18 17:36:40|364.6|362.2|365.05|362.65|365.05|362.65|364.6|362.2|0
1650303410000|2022-04-18 17:36:50|365.5|363.1|365.5|363.1|365.5|363.1|365.27|362.87|0
1650303420000|2022-04-18 17:37:00|365.72|363.32|365.72|363.32|365.95|363.55|365.72|363.32|0
1650303430000|2022-04-18 17:37:10|365.84|363.44|364.2|361.8|365.84|363.44|364.2|361.8|0
1650303440000|2022-04-18 17:37:20|364.08|361.68|364.4|362|364.4|362|364.08|361.68|0
1650303450000|2022-04-18 17:37:30|364.63|362.23|364.63|362.23|364.86|362.46|364.63|362.23|0
1650303460000|2022-04-18 17:37:40|364.86|362.46|364.18|361.78|364.86|362.46|364.18|361.78|0
1650303470000|2022-04-18 17:37:50|364.4|362|364.63|362.23|364.63|362.23|364.18|361.78|0
1650303480000|2022-04-18 17:38:00|364.4|362|365.31|362.91|365.31|362.91|364.4|362|0
1650303490000|2022-04-18 17:38:10|365.54|363.14|365.09|362.69|365.77|363.37|365.09|362.69|0
1650303500000|2022-04-18 17:38:20|364.86|362.46|364.86|362.46|365.09|362.69|364.86|362.46|0
1650303510000|2022-04-18 17:38:30|364.63|362.23|365.31|362.91|365.31|362.91|364.63|362.23|0
1650303520000|2022-04-18 17:38:40|365.09|362.69|365.09|362.69|365.31|362.91|365.09|362.69|0
1650303530000|2022-04-18 17:38:50|365.54|363.14|365.31|362.91|365.54|363.14|365.31|362.91|0
1650303540000|2022-04-18 17:39:00|365.54|363.14|364.86|362.46|365.54|363.14|364.86|362.46|0
1650303550000|2022-04-18 17:39:10|364.63|362.23|363.72|361.32|364.63|362.23|363.49|361.09|0
1650303560000|2022-04-18 17:39:20|363.95|361.55|364.18|361.78|364.18|361.78|363.95|361.55|0
1650303570000|2022-04-18 17:39:30|364.4|362|364.18|361.78|364.4|362|363.84|361.44|0
1650303580000|2022-04-18 17:39:40|363.95|361.55|364.18|361.78|364.18|361.78|363.84|361.44|0
1650303590000|2022-04-18 17:39:50|363.72|361.32|363.49|361.09|363.72|361.32|363.49|361.09|0
1650303600000|2022-04-18 17:40:00|362.81|360.41|362.13|359.73|362.81|360.41|362.13|359.73|0
1650303610000|2022-04-18 17:40:10|362.36|359.96|362.13|359.73|362.36|359.96|362.13|359.73|0
1650303620000|2022-04-18 17:40:20|361.9|359.5|362.13|359.73|362.13|359.73|361.9|359.5|0
1650303630000|2022-04-18 17:40:30|361.9|359.5|362.13|359.73|362.13|359.73|361.9|359.5|0
1650303640000|2022-04-18 17:40:40|362.36|359.96|361.9|359.5|362.36|359.96|361.9|359.5|0
1650303650000|2022-04-18 17:40:50|362.13|359.73|362.81|360.41|362.81|360.41|362.13|359.73|0
1650303660000|2022-04-18 17:41:00|362.36|359.96|362.36|359.96|362.36|359.96|362.13|359.73|0
1650303670000|2022-04-18 17:41:10|362.25|359.85|362.58|360.18|362.58|360.18|362.25|359.85|0
1650303680000|2022-04-18 17:41:20|362.81|360.41|363.27|360.87|363.27|360.87|362.81|360.41|0
1650303690000|2022-04-18 17:41:30|363.49|361.09|363.04|360.64|363.49|361.09|363.04|360.64|0
1650303700000|2022-04-18 17:41:40|363.16|360.76|363.95|361.55|363.95|361.55|363.04|360.64|0
1650303710000|2022-04-18 17:41:50|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1650303720000|2022-04-18 17:42:00|364.29|361.89|364.4|362|364.4|362|364.29|361.89|0
1650303730000|2022-04-18 17:42:10|363.95|361.55|363.27|360.87|363.95|361.55|363.27|360.87|0
1650303740000|2022-04-18 17:42:20|363.04|360.64|363.16|360.76|363.16|360.76|363.04|360.64|0
1650303750000|2022-04-18 17:42:30|363.49|361.09|363.04|360.64|363.49|361.09|363.04|360.64|0
1650303760000|2022-04-18 17:42:40|363.49|361.09|363.72|361.32|363.95|361.55|363.49|361.09|0
1650303770000|2022-04-18 17:42:50|363.27|360.87|363.49|361.09|363.49|361.09|363.04|360.64|0
1650303780000|2022-04-18 17:43:00|363.27|360.87|362.81|360.41|363.27|360.87|362.81|360.41|0
1650303790000|2022-04-18 17:43:10|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1650303800000|2022-04-18 17:43:20|362.93|360.53|362.81|360.41|363.04|360.64|362.81|360.41|0
1650303810000|2022-04-18 17:43:30|363.27|360.87|363.27|360.87|363.49|361.09|363.27|360.87|0
1650303820000|2022-04-18 17:43:40|363.49|361.09|363.49|361.09|363.49|361.09|363.16|360.76|0
1650303830000|2022-04-18 17:43:50|363.27|360.87|362.93|360.53|363.27|360.87|362.93|360.53|0
1650303840000|2022-04-18 17:44:00|362.81|360.41|362.93|360.53|363.27|360.87|362.81|360.41|0
1650303850000|2022-04-18 17:44:10|362.81|360.41|363.49|361.09|363.49|361.09|362.81|360.41|0
1650303860000|2022-04-18 17:44:20|363.27|360.87|362.81|360.41|363.27|360.87|362.81|360.41|0
1650303870000|2022-04-18 17:44:30|362.58|360.18|362.47|360.07|362.58|360.18|362.36|359.96|0
1650303880000|2022-04-18 17:44:40|362.36|359.96|362.36|359.96|362.58|360.18|362.13|359.73|0
1650303890000|2022-04-18 17:44:50|362.58|360.18|362.13|359.73|362.58|360.18|362.13|359.73|0
1650303900000|2022-04-18 17:45:00|362.58|360.18|362.81|360.41|362.81|360.41|362.47|360.07|0
1650303910000|2022-04-18 17:45:10|363.04|360.64|362.81|360.41|363.04|360.64|362.81|360.41|0
1650303920000|2022-04-18 17:45:20|362.58|360.18|362.36|359.96|362.58|360.18|362.25|359.85|0
1650303930000|2022-04-18 17:45:30|362.58|360.18|362.58|360.18|362.58|360.18|362.36|359.96|0
1650303940000|2022-04-18 17:45:40|362.36|359.96|362.58|360.18|362.58|360.18|362.36|359.96|0
1650303950000|2022-04-18 17:45:50|362.7|360.3|363.26|360.86|363.26|360.86|362.7|360.3|0
1650303960000|2022-04-18 17:46:00|363.49|361.09|363.72|361.32|363.72|361.32|363.49|361.09|0
1650303970000|2022-04-18 17:46:10|363.95|361.55|363.72|361.32|363.95|361.55|363.72|361.32|0
1650303980000|2022-04-18 17:46:20|363.95|361.55|363.72|361.32|363.95|361.55|363.72|361.32|0
1650303990000|2022-04-18 17:46:30|363.84|361.44|363.95|361.55|363.95|361.55|363.72|361.32|0
1650304000000|2022-04-18 17:46:40|364.17|361.77|363.95|361.55|364.17|361.77|363.95|361.55|0
1650304010000|2022-04-18 17:46:50|364.17|361.77|363.95|361.55|364.17|361.77|363.95|361.55|0
1650304020000|2022-04-18 17:47:00|364.17|361.77|363.72|361.32|364.17|361.77|363.72|361.32|0
1650304030000|2022-04-18 17:47:10|363.49|361.09|363.72|361.32|363.72|361.32|363.26|360.86|0
1650304040000|2022-04-18 17:47:20|363.95|361.55|363.49|361.09|363.95|361.55|363.49|361.09|0
1650304050000|2022-04-18 17:47:30|363.72|361.32|363.72|361.32|363.95|361.55|363.72|361.32|0
1650304060000|2022-04-18 17:47:40|363.49|361.09|363.95|361.55|363.95|361.55|363.49|361.09|0
1650304070000|2022-04-18 17:47:50|363.72|361.32|363.72|361.32|363.72|361.32|363.49|361.09|0
1650304080000|2022-04-18 17:48:00|363.49|361.09|363.72|361.32|363.95|361.55|363.49|361.09|0
1650304090000|2022-04-18 17:48:10|364.17|361.77|363.72|361.32|364.17|361.77|363.72|361.32|0
1650304100000|2022-04-18 17:48:20|363.61|361.21|364.17|361.77|364.17|361.77|363.61|361.21|0
1650304110000|2022-04-18 17:48:30|363.72|361.32|363.72|361.32|363.72|361.32|363.49|361.09|0
1650304120000|2022-04-18 17:48:40|363.95|361.55|363.95|361.55|363.95|361.55|363.72|361.32|0
1650304130000|2022-04-18 17:48:50|363.49|361.09|363.26|360.86|363.49|361.09|363.26|360.86|0
1650304140000|2022-04-18 17:49:00|362.81|360.41|361.9|359.5|362.81|360.41|361.9|359.5|0
1650304150000|2022-04-18 17:49:10|361.22|358.82|360.31|357.91|361.22|358.82|360.31|357.91|0
1650304160000|2022-04-18 17:49:20|360.09|357.69|359.86|357.46|360.31|357.91|359.86|357.46|0
1650304170000|2022-04-18 17:49:30|360.09|357.69|360.31|357.91|360.31|357.91|360.09|357.69|0
1650304180000|2022-04-18 17:49:40|360.54|358.14|359.63|357.23|360.54|358.14|359.63|357.23|0
1650304190000|2022-04-18 17:49:50|359.86|357.46|360.54|358.14|360.54|358.14|359.86|357.46|0
1650304200000|2022-04-18 17:50:00|360.99|358.59|360.54|358.14|360.99|358.59|360.54|358.14|0
1650304210000|2022-04-18 17:50:10|360.77|358.37|360.99|358.59|360.99|358.59|360.31|357.91|0
1650304220000|2022-04-18 17:50:20|360.54|358.14|360.99|358.59|360.99|358.59|360.43|358.03|0
1650304230000|2022-04-18 17:50:30|361.22|358.82|362.13|359.73|362.13|359.73|361.22|358.82|0
1650304240000|2022-04-18 17:50:40|362.35|359.95|362.35|359.95|362.35|359.95|362.13|359.73|0
1650304250000|2022-04-18 17:50:50|362.58|360.18|362.35|359.95|362.58|360.18|362.35|359.95|0
1650304260000|2022-04-18 17:51:00|362.13|359.73|361.9|359.5|362.58|360.18|361.9|359.5|0
1650304270000|2022-04-18 17:51:10|362.35|359.95|362.13|359.73|362.58|360.18|362.13|359.73|0
1650304280000|2022-04-18 17:51:20|362.35|359.95|362.35|359.95|362.35|359.95|362.13|359.73|0
1650304290000|2022-04-18 17:51:30|362.47|360.07|362.13|359.73|362.47|360.07|362.13|359.73|0
1650304300000|2022-04-18 17:51:40|362.81|360.41|362.58|360.18|362.81|360.41|362.58|360.18|0
1650304310000|2022-04-18 17:51:50|362.35|359.95|362.35|359.95|362.35|359.95|362.13|359.73|0
1650304320000|2022-04-18 17:52:00|362.13|359.73|361.45|359.05|362.13|359.73|361.34|358.94|0
1650304330000|2022-04-18 17:52:10|361.67|359.27|361.45|359.05|361.67|359.27|361.45|359.05|0
1650304340000|2022-04-18 17:52:20|361.22|358.82|360.77|358.37|361.22|358.82|360.77|358.37|0
1650304350000|2022-04-18 17:52:30|360.31|357.91|359.75|357.35|360.31|357.91|359.75|357.35|0
1650304360000|2022-04-18 17:52:40|359.63|357.23|360.52|358.12|360.54|358.14|359.63|357.23|0
1650304370000|2022-04-18 17:52:50|360.75|358.35|360.64|358.24|360.75|358.35|360.64|358.24|0
1650304380000|2022-04-18 17:53:00|360.52|358.12|360.29|357.89|360.52|358.12|360.29|357.89|0
1650304390000|2022-04-18 17:53:10|360.07|357.67|360.52|358.12|360.52|358.12|360.07|357.67|0
1650304400000|2022-04-18 17:53:20|360.29|357.89|360.18|357.78|360.29|357.89|360.18|357.78|0
1650304410000|2022-04-18 17:53:30|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1650304420000|2022-04-18 17:53:40|360.29|357.89|360.07|357.67|360.29|357.89|359.96|357.56|0
1650304430000|2022-04-18 17:53:50|360.41|358.01|360.07|357.67|360.41|358.01|360.07|357.67|0
1650304440000|2022-04-18 17:54:00|360.29|357.89|360.75|358.35|360.75|358.35|360.07|357.67|0
1650304450000|2022-04-18 17:54:10|360.97|358.57|361.43|359.03|361.43|359.03|360.97|358.57|0
1650304460000|2022-04-18 17:54:20|361.2|358.8|361.43|359.03|361.43|359.03|361.2|358.8|0
1650304470000|2022-04-18 17:54:30|361.2|358.8|361.2|358.8|361.2|358.8|360.97|358.57|0
1650304480000|2022-04-18 17:54:40|360.97|358.57|360.86|358.46|361.09|358.69|360.86|358.46|0
1650304490000|2022-04-18 17:54:50|360.75|358.35|360.07|357.67|360.75|358.35|360.07|357.67|0
1650304500000|2022-04-18 17:55:00|359.84|357.44|359.16|356.76|359.84|357.44|359.16|356.76|0
1650304510000|2022-04-18 17:55:10|358.25|355.85|356.9|354.5|358.25|355.85|356.9|354.5|0
1650304520000|2022-04-18 17:55:20|357.12|354.72|358.25|355.85|358.25|355.85|356.9|354.5|0
1650304530000|2022-04-18 17:55:30|358.48|356.08|358.71|356.31|358.71|356.31|358.48|356.08|0
1650304540000|2022-04-18 17:55:40|358.48|356.08|358.25|355.85|358.48|356.08|358.25|355.85|0
1650304550000|2022-04-18 17:55:50|357.35|354.95|356.44|354.04|357.35|354.95|356.44|354.04|0
1650304560000|2022-04-18 17:56:00|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1650304570000|2022-04-18 17:56:10|357.35|354.95|357.57|355.17|357.57|355.17|357.35|354.95|0
1650304580000|2022-04-18 17:56:20|357.35|354.95|357.12|354.72|357.35|354.95|356.67|354.27|0
1650304590000|2022-04-18 17:56:30|357.35|354.95|356.89|354.49|357.35|354.95|356.89|354.49|0
1650304600000|2022-04-18 17:56:40|357.12|354.72|356.22|353.82|357.12|354.72|356.22|353.82|0
1650304610000|2022-04-18 17:56:50|356.44|354.04|356.44|354.04|356.44|354.04|356.22|353.82|0
1650304620000|2022-04-18 17:57:00|356.33|353.93|356.56|354.16|356.67|354.27|356.33|353.93|0
1650304630000|2022-04-18 17:57:10|356.44|354.04|356.89|354.49|356.89|354.49|356.44|354.04|0
1650304640000|2022-04-18 17:57:20|356.56|354.16|356.89|354.49|356.89|354.49|356.56|354.16|0
1650304650000|2022-04-18 17:57:30|357.12|354.72|357.12|354.72|357.57|355.17|357.12|354.72|0
1650304660000|2022-04-18 17:57:40|356.67|354.27|356.56|354.16|356.67|354.27|356.56|354.16|0
1650304670000|2022-04-18 17:57:50|356.44|354.04|356.44|354.04|356.67|354.27|356.44|354.04|0
1650304680000|2022-04-18 17:58:00|356.67|354.27|357.12|354.72|357.12|354.72|356.67|354.27|0
1650304690000|2022-04-18 17:58:10|357.57|355.17|357.57|355.17|357.8|355.4|357.57|355.17|0
1650304700000|2022-04-18 17:58:20|357.35|354.95|357.8|355.4|357.8|355.4|357.12|354.72|0
1650304710000|2022-04-18 17:58:30|358.25|355.85|358.25|355.85|358.48|356.08|358.25|355.85|0
1650304720000|2022-04-18 17:58:40|358.71|356.31|358.93|356.53|358.93|356.53|358.48|356.08|0
1650304730000|2022-04-18 17:58:50|358.71|356.31|358.71|356.31|358.93|356.53|358.71|356.31|0
1650304740000|2022-04-18 17:59:00|358.25|355.85|358.93|356.53|358.93|356.53|358.25|355.85|0
1650304750000|2022-04-18 17:59:10|359.84|357.44|360.07|357.67|360.07|357.67|359.84|357.44|0
1650304760000|2022-04-18 17:59:20|360.29|357.89|362.79|360.39|362.79|360.39|360.29|357.89|0
1650304770000|2022-04-18 17:59:30|362.91|360.51|362.34|359.94|362.91|360.51|362.34|359.94|0
1650304780000|2022-04-18 17:59:40|362.56|360.16|361.65|359.25|362.56|360.16|361.65|359.25|0
1650304790000|2022-04-18 17:59:50|360.97|358.57|361.43|359.03|361.65|359.25|360.75|358.35|0
1650304800000|2022-04-18 18:00:00|360.64|358.24|361.43|359.03|361.43|359.03|360.64|358.24|0
1650304810000|2022-04-18 18:00:10|361.65|359.25|361.43|359.03|361.65|359.25|361.2|358.8|0
1650304820000|2022-04-18 18:00:20|362.11|359.71|361.2|358.8|362.11|359.71|360.97|358.57|0
1650304830000|2022-04-18 18:00:30|360.97|358.57|360.97|358.57|361.2|358.8|360.97|358.57|0
1650304840000|2022-04-18 18:00:40|361.2|358.8|360.52|358.12|361.2|358.8|360.52|358.12|0
1650304850000|2022-04-18 18:00:50|360.97|358.57|361.09|358.69|361.2|358.8|360.97|358.57|0
1650304860000|2022-04-18 18:01:00|360.97|358.57|360.97|358.57|361.2|358.8|360.75|358.35|0
1650304870000|2022-04-18 18:01:10|361.43|359.03|360.75|358.35|361.43|359.03|360.75|358.35|0
1650304880000|2022-04-18 18:01:20|360.97|358.57|359.84|357.44|360.97|358.57|359.84|357.44|0
1650304890000|2022-04-18 18:01:30|360.06|357.66|359.84|357.44|360.06|357.66|359.84|357.44|0
1650304900000|2022-04-18 18:01:40|359.61|357.21|358.93|356.53|359.61|357.21|358.93|356.53|0
1650304910000|2022-04-18 18:01:50|358.48|356.08|357.92|355.52|358.48|356.08|357.8|355.4|0
1650304920000|2022-04-18 18:02:00|358.48|356.08|358.48|356.08|359.61|357.21|358.48|356.08|0
1650304930000|2022-04-18 18:02:10|359.05|356.65|359.38|356.98|359.84|357.44|359.05|356.65|0
1650304940000|2022-04-18 18:02:20|359.16|356.76|360.06|357.66|360.06|357.66|359.16|356.76|0
1650304950000|2022-04-18 18:02:30|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1650304960000|2022-04-18 18:02:40|360.06|357.66|359.61|357.21|360.06|357.66|359.61|357.21|0
1650304980000|2022-04-18 18:03:00|359.84|357.44|360.52|358.12|360.74|358.34|359.84|357.44|0
1650304990000|2022-04-18 18:03:10|360.74|358.34|360.52|358.12|360.74|358.34|360.52|358.12|0
1650305000000|2022-04-18 18:03:20|360.74|358.34|360.74|358.34|360.74|358.34|360.52|358.12|0
1650305010000|2022-04-18 18:03:30|360.97|358.57|360.74|358.34|360.97|358.57|360.74|358.34|0
1650305020000|2022-04-18 18:03:40|360.52|358.12|360.97|358.57|360.97|358.57|360.52|358.12|0
1650305030000|2022-04-18 18:03:50|361.43|359.03|361.2|358.8|361.43|359.03|360.74|358.34|0
1650305040000|2022-04-18 18:04:00|361.43|359.03|361.32|358.92|361.65|359.25|361.32|358.92|0
1650305050000|2022-04-18 18:04:10|361.2|358.8|360.74|358.34|361.2|358.8|360.52|358.12|0
1650305060000|2022-04-18 18:04:20|360.52|358.12|360.74|358.34|360.97|358.57|360.52|358.12|0
1650305070000|2022-04-18 18:04:30|360.52|358.12|360.06|357.66|360.52|358.12|360.06|357.66|0
1650305080000|2022-04-18 18:04:40|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1650305090000|2022-04-18 18:04:50|360.41|358.01|360.52|358.12|360.52|358.12|360.41|358.01|0
1650305100000|2022-04-18 18:05:00|360.97|358.57|360.52|358.12|360.97|358.57|360.52|358.12|0
1650305110000|2022-04-18 18:05:10|360.74|358.34|361.43|359.03|361.43|359.03|360.74|358.34|0
1650305120000|2022-04-18 18:05:20|361.2|358.8|360.52|358.12|361.2|358.8|360.52|358.12|0
1650305130000|2022-04-18 18:05:30|360.29|357.89|360.18|357.78|360.52|358.12|360.18|357.78|0
1650305140000|2022-04-18 18:05:40|360.29|357.89|360.41|358.01|360.41|358.01|360.29|357.89|0
1650305150000|2022-04-18 18:05:50|360.74|358.34|361.09|358.69|361.2|358.8|360.74|358.34|0
1650305160000|2022-04-18 18:06:00|361.2|358.8|361.43|359.03|361.43|359.03|360.74|358.34|0
1650305170000|2022-04-18 18:06:10|361.65|359.25|362.33|359.93|362.33|359.93|361.65|359.25|0
1650305180000|2022-04-18 18:06:20|362.11|359.71|361.65|359.25|362.11|359.71|361.65|359.25|0
1650305190000|2022-04-18 18:06:30|362.11|359.71|363.47|361.07|363.47|361.07|362.11|359.71|0
1650305200000|2022-04-18 18:06:40|363.92|361.52|363.24|360.84|363.92|361.52|363.24|360.84|0
1650305210000|2022-04-18 18:06:50|362.56|360.16|362.11|359.71|362.56|360.16|362.11|359.71|0
1650305220000|2022-04-18 18:07:00|361.65|359.25|361.42|359.02|361.65|359.25|360.97|358.57|0
1650305230000|2022-04-18 18:07:10|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1650305240000|2022-04-18 18:07:20|362.11|359.71|363.02|360.62|363.02|360.62|362.11|359.71|0
1650305250000|2022-04-18 18:07:30|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1650305260000|2022-04-18 18:07:40|363.47|361.07|363.02|360.62|363.47|361.07|363.02|360.62|0
1650305270000|2022-04-18 18:07:50|362.91|360.51|363.01|360.61|363.01|360.61|362.79|360.39|0
1650305280000|2022-04-18 18:08:00|362.79|360.39|362.79|360.39|362.79|360.39|362.56|360.16|0
1650305290000|2022-04-18 18:08:10|362.45|360.05|362.56|360.16|362.56|360.16|362.33|359.93|0
1650305300000|2022-04-18 18:08:20|362.79|360.39|362.11|359.71|362.79|360.39|362.11|359.71|0
1650305310000|2022-04-18 18:08:30|361.42|359.02|361.88|359.48|361.88|359.48|361.42|359.02|0
1650305320000|2022-04-18 18:08:40|361.65|359.25|362.11|359.71|362.11|359.71|361.65|359.25|0
1650305330000|2022-04-18 18:08:50|362.56|360.16|362.79|360.39|362.79|360.39|362.56|360.16|0
1650305340000|2022-04-18 18:09:00|363.01|360.61|363.47|361.07|363.47|361.07|363.01|360.61|0
1650305350000|2022-04-18 18:09:10|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1650305360000|2022-04-18 18:09:20|363.59|361.19|363.24|360.84|363.59|361.19|363.24|360.84|0
1650305370000|2022-04-18 18:09:30|363.36|360.96|363.24|360.84|363.36|360.96|363.24|360.84|0
1650305380000|2022-04-18 18:09:40|363.47|361.07|363.01|360.61|363.47|361.07|363.01|360.61|0
1650305390000|2022-04-18 18:09:50|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1650305400000|2022-04-18 18:10:00|363.01|360.61|363.47|361.07|363.47|361.07|363.01|360.61|0
1650305410000|2022-04-18 18:10:10|363.24|360.84|363.47|361.07|363.47|361.07|363.24|360.84|0
1650305420000|2022-04-18 18:10:20|363.24|360.84|363.47|361.07|363.47|361.07|363.01|360.61|0
1650305430000|2022-04-18 18:10:30|363.36|360.96|364.38|361.98|364.38|361.98|363.36|360.96|0
1650305440000|2022-04-18 18:10:40|364.15|361.75|364.61|362.21|364.61|362.21|364.15|361.75|0
1650305450000|2022-04-18 18:10:50|364.38|361.98|364.61|362.21|364.61|362.21|364.38|361.98|0
1650305460000|2022-04-18 18:11:00|364.38|361.98|364.61|362.21|364.61|362.21|364.38|361.98|0
1650305470000|2022-04-18 18:11:10|364.83|362.43|364.72|362.32|364.83|362.43|364.72|362.32|0
1650305480000|2022-04-18 18:11:20|364.61|362.21|364.83|362.43|364.83|362.43|364.61|362.21|0
1650305490000|2022-04-18 18:11:30|365.29|362.89|365.29|362.89|365.52|363.12|365.29|362.89|0
1650305500000|2022-04-18 18:11:40|365.06|362.66|365.29|362.89|365.29|362.89|365.06|362.66|0
1650305510000|2022-04-18 18:11:50|365.75|363.35|365.29|362.89|365.75|363.35|365.29|362.89|0
1650305520000|2022-04-18 18:12:00|364.38|361.98|364.38|361.98|364.61|362.21|364.15|361.75|0
1650305530000|2022-04-18 18:12:10|364.61|362.21|364.61|362.21|364.83|362.43|364.61|362.21|0
1650305540000|2022-04-18 18:12:20|364.38|361.98|364.38|361.98|364.61|362.21|364.38|361.98|0
1650305550000|2022-04-18 18:12:30|364.61|362.21|364.38|361.98|364.61|362.21|364.15|361.75|0
1650305560000|2022-04-18 18:12:40|364.15|361.75|363.92|361.52|364.15|361.75|363.92|361.52|0
1650305570000|2022-04-18 18:12:50|363.7|361.3|363.47|361.07|363.7|361.3|363.01|360.61|0
1650305580000|2022-04-18 18:13:00|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1650305590000|2022-04-18 18:13:10|363.47|361.07|364.15|361.75|364.15|361.75|363.47|361.07|0
1650305600000|2022-04-18 18:13:20|363.92|361.52|363.47|361.07|363.92|361.52|363.47|361.07|0
1650305620000|2022-04-18 18:13:40|363.7|361.3|363.7|361.3|363.92|361.52|363.7|361.3|0
1650305630000|2022-04-18 18:13:50|363.24|360.84|363.13|360.73|363.24|360.84|363.01|360.61|0
1650305640000|2022-04-18 18:14:00|363.24|360.84|363.24|360.84|363.47|361.07|363.24|360.84|0
1650305650000|2022-04-18 18:14:10|363.47|361.07|363.59|361.19|363.7|361.3|363.47|361.07|0
1650305660000|2022-04-18 18:14:20|363.47|361.07|363.47|361.07|363.47|361.07|363.36|360.96|0
1650305670000|2022-04-18 18:14:30|363.24|360.84|364.15|361.75|364.15|361.75|363.24|360.84|0
1650305680000|2022-04-18 18:14:40|363.92|361.52|363.47|361.07|363.92|361.52|363.47|361.07|0
1650305690000|2022-04-18 18:14:50|363.24|360.84|363.01|360.61|363.24|360.84|363.01|360.61|0
1650305700000|2022-04-18 18:15:00|362.9|360.5|361.65|359.25|362.9|360.5|361.65|359.25|0
1650305710000|2022-04-18 18:15:10|361.42|359.02|360.52|358.12|361.42|359.02|360.29|357.89|0
1650305720000|2022-04-18 18:15:20|360.74|358.34|360.29|357.89|360.74|358.34|360.29|357.89|0
1650305730000|2022-04-18 18:15:30|360.51|358.11|360.29|357.89|360.51|358.11|360.29|357.89|0
1650305740000|2022-04-18 18:15:40|360.06|357.66|359.15|356.75|360.06|357.66|359.15|356.75|0
1650305750000|2022-04-18 18:15:50|359.38|356.98|361.88|359.48|362.33|359.93|359.15|356.75|0
1650305760000|2022-04-18 18:16:00|361.65|359.25|362.79|360.39|362.79|360.39|361.65|359.25|0
1650305770000|2022-04-18 18:16:10|362.33|359.93|362.79|360.39|362.79|360.39|362.33|359.93|0
1650305780000|2022-04-18 18:16:20|363.13|360.73|364.38|361.98|364.38|361.98|363.13|360.73|0
1650305790000|2022-04-18 18:16:30|364.61|362.21|364.38|361.98|364.61|362.21|364.15|361.75|0
1650305800000|2022-04-18 18:16:40|365.29|362.89|365.97|363.57|365.97|363.57|365.29|362.89|0
1650305810000|2022-04-18 18:16:50|366.43|364.03|366.2|363.8|366.43|364.03|366.2|363.8|0
1650305820000|2022-04-18 18:17:00|366.43|364.03|367.8|365.4|367.8|365.4|366.43|364.03|0
1650305830000|2022-04-18 18:17:10|368.02|365.62|367.8|365.4|368.48|366.08|367.8|365.4|0
1650305840000|2022-04-18 18:17:20|367.11|364.71|368.02|365.62|368.02|365.62|367.11|364.71|0
1650305850000|2022-04-18 18:17:30|368.48|366.08|368.25|365.85|368.48|366.08|368.02|365.62|0
1650305860000|2022-04-18 18:17:40|368.48|366.08|368.25|365.85|368.48|366.08|368.02|365.62|0
1650305870000|2022-04-18 18:17:50|368.02|365.62|368.71|366.31|368.94|366.54|368.02|365.62|0
1650305880000|2022-04-18 18:18:00|368.48|366.08|369.17|366.77|369.17|366.77|368.48|366.08|0
1650305890000|2022-04-18 18:18:10|369.39|366.99|369.17|366.77|369.39|366.99|368.83|366.43|0
1650305900000|2022-04-18 18:18:20|369.39|366.99|369.06|366.66|369.39|366.99|368.94|366.54|0
1650305910000|2022-04-18 18:18:30|368.71|366.31|368.71|366.31|368.71|366.31|368.48|366.08|0
1650305920000|2022-04-18 18:18:40|368.48|366.08|369.17|366.77|369.17|366.77|368.48|366.08|0
1650305930000|2022-04-18 18:18:50|369.06|366.66|368.48|366.08|369.06|366.66|368.48|366.08|0
1650305940000|2022-04-18 18:19:00|368.02|365.62|367.11|364.71|368.02|365.62|367.11|364.71|0
1650305950000|2022-04-18 18:19:10|367.34|364.94|366.2|363.8|367.34|364.94|366.2|363.8|0
1650305960000|2022-04-18 18:19:20|366.65|364.25|366.88|364.48|366.88|364.48|366.65|364.25|0
1650305970000|2022-04-18 18:19:30|367.11|364.71|366.43|364.03|367.11|364.71|366.43|364.03|0
1650305980000|2022-04-18 18:19:40|365.97|363.57|365.77|363.37|365.97|363.57|365.74|363.34|0
1650305990000|2022-04-18 18:19:50|366.23|363.83|366.51|364.11|366.51|364.11|366.23|363.83|0
1650306000000|2022-04-18 18:20:00|366.29|363.89|367.2|364.8|367.2|364.8|366.29|363.89|0
1650306010000|2022-04-18 18:20:10|366.74|364.34|366.51|364.11|366.74|364.34|366.29|363.89|0
1650306020000|2022-04-18 18:20:20|366.63|364.23|365.77|363.37|366.63|364.23|365.77|363.37|0
1650306030000|2022-04-18 18:20:30|366.23|363.83|366.68|364.28|366.68|364.28|366.12|363.72|0
1650306040000|2022-04-18 18:20:40|366.46|364.06|366.57|364.17|366.57|364.17|366.23|363.83|0
1650306050000|2022-04-18 18:20:50|366.23|363.83|366.23|363.83|366.23|363.83|366|363.6|0
1650306060000|2022-04-18 18:21:00|366.46|364.06|366.46|364.06|366.91|364.51|366.46|364.06|0
1650306070000|2022-04-18 18:21:10|366.68|364.28|366.91|364.51|366.91|364.51|366.68|364.28|0
1650306080000|2022-04-18 18:21:20|366.68|364.28|366.45|364.05|367.03|364.63|366.45|364.05|0
1650306090000|2022-04-18 18:21:30|366.23|363.83|366.45|364.05|366.45|364.05|366.23|363.83|0
1650306100000|2022-04-18 18:21:40|366.23|363.83|366.45|364.05|366.45|364.05|366.23|363.83|0
1650306110000|2022-04-18 18:21:50|366.23|363.83|366.8|364.4|366.91|364.51|366.23|363.83|0
1650306120000|2022-04-18 18:22:00|366.45|364.05|366.23|363.83|366.68|364.28|366.23|363.83|0
1650306130000|2022-04-18 18:22:10|366.57|364.17|366|363.6|366.57|364.17|366|363.6|0
1650306140000|2022-04-18 18:22:20|365.77|363.37|365.54|363.14|365.77|363.37|365.54|363.14|0
1650306150000|2022-04-18 18:22:30|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1650306160000|2022-04-18 18:22:40|365.54|363.14|365.54|363.14|365.54|363.14|365.32|362.92|0
1650306170000|2022-04-18 18:22:50|365.32|362.92|365.54|363.14|365.54|363.14|365.09|362.69|0
1650306180000|2022-04-18 18:23:00|365.32|362.92|365.89|363.49|366|363.6|365.32|362.92|0
1650306190000|2022-04-18 18:23:10|366.23|363.83|366|363.6|366.23|363.83|365.77|363.37|0
1650306200000|2022-04-18 18:23:20|365.77|363.37|365.89|363.49|366|363.6|365.77|363.37|0
1650306210000|2022-04-18 18:23:30|365.77|363.37|365.77|363.37|366|363.6|365.77|363.37|0
1650306220000|2022-04-18 18:23:40|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1650306230000|2022-04-18 18:23:50|365.32|362.92|364.18|361.78|365.32|362.92|363.72|361.32|0
1650306240000|2022-04-18 18:24:00|363.95|361.55|363.04|360.64|363.95|361.55|362.81|360.41|0
1650306250000|2022-04-18 18:24:10|362.81|360.41|361.9|359.5|362.81|360.41|361.9|359.5|0
1650306260000|2022-04-18 18:24:20|361.68|359.28|359.41|357.01|361.68|359.28|359.41|357.01|0
1650306270000|2022-04-18 18:24:30|359.64|357.24|359.86|357.46|360.09|357.69|359.64|357.24|0
1650306280000|2022-04-18 18:24:40|359.41|357.01|358.5|356.1|359.41|357.01|358.5|356.1|0
1650306290000|2022-04-18 18:24:50|358.73|356.33|358.28|355.88|358.73|356.33|358.28|355.88|0
1650306300000|2022-04-18 18:25:00|358.05|355.65|357.6|355.2|358.05|355.65|357.6|355.2|0
1650306310000|2022-04-18 18:25:10|357.37|354.97|356.47|354.07|357.37|354.97|356.47|354.07|0
1650306320000|2022-04-18 18:25:20|356.24|353.84|357.82|355.42|357.82|355.42|356.24|353.84|0
1650306330000|2022-04-18 18:25:30|359.41|357.01|358.73|356.33|359.41|357.01|358.73|356.33|0
1650306340000|2022-04-18 18:25:40|358.96|356.56|358.73|356.33|359.18|356.78|358.73|356.33|0
1650306350000|2022-04-18 18:25:50|357.37|354.97|358.96|356.56|358.96|356.56|357.14|354.74|0
1650306360000|2022-04-18 18:26:00|359.18|356.78|359.41|357.01|359.41|357.01|359.18|356.78|0
1650306370000|2022-04-18 18:26:10|358.73|356.33|358.73|356.33|358.85|356.45|358.73|356.33|0
1650306380000|2022-04-18 18:26:20|359.86|357.46|360.09|357.69|360.54|358.14|359.86|357.46|0
1650306390000|2022-04-18 18:26:30|360.32|357.92|360.32|357.92|360.32|357.92|360.21|357.81|0
1650306400000|2022-04-18 18:26:40|359.86|357.46|359.63|357.23|359.86|357.46|359.63|357.23|0
1650306410000|2022-04-18 18:26:50|359.41|357.01|359.86|357.46|360.09|357.69|359.41|357.01|0
1650306420000|2022-04-18 18:27:00|359.63|357.23|359.53|357.13|359.63|357.23|358.95|356.55|0
1650306430000|2022-04-18 18:27:10|359.41|357.01|360.77|358.37|360.77|358.37|359.41|357.01|0
1650306440000|2022-04-18 18:27:20|361|358.6|361.22|358.82|361.22|358.82|361|358.6|0
1650306450000|2022-04-18 18:27:30|361.11|358.71|362.13|359.73|362.13|359.73|361.11|358.71|0
1650306460000|2022-04-18 18:27:40|362.02|359.62|362.36|359.96|362.36|359.96|362.02|359.62|0
1650306470000|2022-04-18 18:27:50|362.13|359.73|362.13|359.73|362.58|360.18|362.13|359.73|0
1650306480000|2022-04-18 18:28:00|362.81|360.41|364.18|361.78|364.4|362|362.81|360.41|0
1650306490000|2022-04-18 18:28:10|363.95|361.55|364.4|362|364.4|362|363.95|361.55|0
1650306500000|2022-04-18 18:28:20|364.98|362.58|364.86|362.46|364.98|362.58|364.86|362.46|0
1650306510000|2022-04-18 18:28:30|364.4|362|363.95|361.55|364.4|362|363.95|361.55|0
1650306520000|2022-04-18 18:28:40|363.49|361.09|363.72|361.32|363.72|361.32|363.49|361.09|0
1650306530000|2022-04-18 18:28:50|363.49|361.09|363.72|361.32|363.72|361.32|363.49|361.09|0
1650306540000|2022-04-18 18:29:00|363.49|361.09|364.4|362|364.4|362|363.49|361.09|0
1650306550000|2022-04-18 18:29:10|363.95|361.55|363.49|361.09|363.95|361.55|363.49|361.09|0
1650306560000|2022-04-18 18:29:20|363.38|360.98|363.27|360.87|363.49|361.09|363.27|360.87|0
1650306570000|2022-04-18 18:29:30|363.49|361.09|363.72|361.32|363.72|361.32|363.49|361.09|0
1650306580000|2022-04-18 18:29:40|363.61|361.21|363.38|360.98|363.61|361.21|363.27|360.87|0
1650306590000|2022-04-18 18:29:50|363.04|360.64|363.49|361.09|363.49|361.09|363.04|360.64|0
1650306600000|2022-04-18 18:30:00|363.27|360.87|363.04|360.64|363.27|360.87|363.04|360.64|0
1650306610000|2022-04-18 18:30:10|363.49|361.09|362.58|360.18|363.49|361.09|362.58|360.18|0
1650306620000|2022-04-18 18:30:20|362.81|360.41|362.81|360.41|362.81|360.41|362.58|360.18|0
1650306630000|2022-04-18 18:30:30|363.04|360.64|362.58|360.18|363.04|360.64|362.58|360.18|0
1650306640000|2022-04-18 18:30:40|362.81|360.41|363.49|361.09|363.49|361.09|362.81|360.41|0
1650306650000|2022-04-18 18:30:50|363.61|361.21|362.36|359.96|363.61|361.21|362.36|359.96|0
1650306660000|2022-04-18 18:31:00|362.13|359.73|361.45|359.05|362.13|359.73|361.45|359.05|0
1650306670000|2022-04-18 18:31:10|361.68|359.28|362.13|359.73|362.36|359.96|361.68|359.28|0
1650306680000|2022-04-18 18:31:20|362.25|359.85|362.81|360.41|362.81|360.41|362.25|359.85|0
1650306690000|2022-04-18 18:31:30|363.27|360.87|362.47|360.07|363.27|360.87|362.47|360.07|0
1650306700000|2022-04-18 18:31:40|362.36|359.96|363.04|360.64|363.04|360.64|362.36|359.96|0
1650306710000|2022-04-18 18:31:50|362.93|360.53|363.04|360.64|363.04|360.64|362.81|360.41|0
1650306720000|2022-04-18 18:32:00|362.7|360.3|362.81|360.41|362.81|360.41|362.58|360.18|0
1650306730000|2022-04-18 18:32:10|362.58|360.18|362.25|359.85|362.58|360.18|362.13|359.73|0
1650306740000|2022-04-18 18:32:20|362.36|359.96|362.7|360.3|362.7|360.3|362.36|359.96|0
1650306750000|2022-04-18 18:32:30|362.36|359.96|362.36|359.96|362.58|360.18|362.36|359.96|0
1650306760000|2022-04-18 18:32:40|362.58|360.18|362.36|359.96|362.58|360.18|362.36|359.96|0
1650306770000|2022-04-18 18:32:50|362.81|360.41|362.36|359.96|362.81|360.41|362.13|359.73|0
1650306780000|2022-04-18 18:33:00|362.13|359.73|361.68|359.28|362.13|359.73|361.45|359.05|0
1650306790000|2022-04-18 18:33:10|362.58|360.18|361.9|359.5|362.58|360.18|361.9|359.5|0
1650306800000|2022-04-18 18:33:20|360.99|358.59|360.99|358.59|360.99|358.59|360.54|358.14|0
1650306810000|2022-04-18 18:33:30|360.77|358.37|360.54|358.14|360.77|358.37|360.31|357.91|0
1650306820000|2022-04-18 18:33:40|360.31|357.91|360.99|358.59|360.99|358.59|360.31|357.91|0
1650306830000|2022-04-18 18:33:50|361.11|358.71|360.77|358.37|361.11|358.71|360.77|358.37|0
1650306840000|2022-04-18 18:34:00|360.99|358.59|361.22|358.82|361.34|358.94|360.99|358.59|0
1650306850000|2022-04-18 18:34:10|360.99|358.59|362.13|359.73|362.13|359.73|360.99|358.59|0
1650306860000|2022-04-18 18:34:20|362.36|359.96|363.04|360.64|363.04|360.64|362.36|359.96|0
1650306870000|2022-04-18 18:34:30|362.81|360.41|362.58|360.18|363.04|360.64|362.58|360.18|0
1650306880000|2022-04-18 18:34:40|361.9|359.5|361.22|358.82|361.9|359.5|361.22|358.82|0
1650306890000|2022-04-18 18:34:50|361.11|358.71|360.77|358.37|361.11|358.71|360.77|358.37|0
1650306900000|2022-04-18 18:35:00|360.66|358.26|360.77|358.37|360.77|358.37|360.66|358.26|0
1650306910000|2022-04-18 18:35:10|360.31|357.91|360.77|358.37|360.77|358.37|360.31|357.91|0
1650306920000|2022-04-18 18:35:20|360.54|358.14|360.77|358.37|360.77|358.37|360.54|358.14|0
1650306930000|2022-04-18 18:35:30|360.31|357.91|360.31|357.91|360.43|358.03|360.31|357.91|0
1650306940000|2022-04-18 18:35:40|359.41|357.01|359.18|356.78|359.41|357.01|358.73|356.33|0
1650306950000|2022-04-18 18:35:50|360.31|357.91|360.66|358.26|360.99|358.59|360.31|357.91|0
1650306960000|2022-04-18 18:36:00|360.77|358.37|361.45|359.05|361.45|359.05|360.77|358.37|0
1650306970000|2022-04-18 18:36:10|361.67|359.27|362.02|359.62|362.02|359.62|361.67|359.27|0
1650306980000|2022-04-18 18:36:20|362.13|359.73|361.67|359.27|362.13|359.73|361.67|359.27|0
1650306990000|2022-04-18 18:36:30|361.9|359.5|361.67|359.27|361.9|359.5|361.22|358.82|0
1650307000000|2022-04-18 18:36:40|361.79|359.39|361.22|358.82|361.79|359.39|361.22|358.82|0
1650307010000|2022-04-18 18:36:50|361.11|358.71|360.77|358.37|361.11|358.71|360.54|358.14|0
1650307020000|2022-04-18 18:37:00|360.54|358.14|360.66|358.26|360.77|358.37|360.54|358.14|0
1650307030000|2022-04-18 18:37:10|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1650307040000|2022-04-18 18:37:20|360.31|357.91|359.86|357.46|360.54|358.14|359.86|357.46|0
1650307050000|2022-04-18 18:37:30|360.09|357.69|359.86|357.46|360.09|357.69|359.75|357.35|0
1650307060000|2022-04-18 18:37:40|359.63|357.23|359.41|357.01|359.63|357.23|359.41|357.01|0
1650307070000|2022-04-18 18:37:50|359.63|357.23|358.73|356.33|359.63|357.23|358.73|356.33|0
1650307080000|2022-04-18 18:38:00|358.95|356.55|358.84|356.44|358.95|356.55|358.73|356.33|0
1650307090000|2022-04-18 18:38:10|360.77|358.37|360.54|358.14|360.99|358.59|360.54|358.14|0
1650307100000|2022-04-18 18:38:20|360.99|358.59|362.36|359.96|362.58|360.18|360.99|358.59|0
1650307110000|2022-04-18 18:38:30|362.02|359.62|361.22|358.82|362.02|359.62|361.22|358.82|0
1650307120000|2022-04-18 18:38:40|360.99|358.59|361.45|359.05|361.45|359.05|360.77|358.37|0
1650307130000|2022-04-18 18:38:50|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1650307140000|2022-04-18 18:39:00|361.11|358.71|361.45|359.05|361.45|359.05|360.99|358.59|0
1650307150000|2022-04-18 18:39:10|362.13|359.73|362.35|359.95|362.58|360.18|362.13|359.73|0
1650307160000|2022-04-18 18:39:20|362.13|359.73|361.67|359.27|362.13|359.73|361.67|359.27|0
1650307170000|2022-04-18 18:39:30|362.13|359.73|362.35|359.95|362.35|359.95|362.13|359.73|0
1650307180000|2022-04-18 18:39:40|362.13|359.73|362.13|359.73|362.13|359.73|362.02|359.62|0
1650307190000|2022-04-18 18:39:50|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1650307200000|2022-04-18 18:40:00|361.67|359.27|361.22|358.82|362.13|359.73|360.99|358.59|0
1650307210000|2022-04-18 18:40:10|360.99|358.59|360.88|358.48|360.99|358.59|360.31|357.91|0
1650307220000|2022-04-18 18:40:20|361.11|358.71|361.67|359.27|361.67|359.27|361.11|358.71|0
1650307230000|2022-04-18 18:40:30|361.45|359.05|361.22|358.82|361.45|359.05|361.22|358.82|0
1650307240000|2022-04-18 18:40:40|362.13|359.73|362.35|359.95|362.58|360.18|362.13|359.73|0
1650307250000|2022-04-18 18:40:50|362.81|360.41|362.7|360.3|362.81|360.41|362.58|360.18|0
1650307260000|2022-04-18 18:41:00|362.35|359.95|362.81|360.41|362.81|360.41|362.35|359.95|0
1650307270000|2022-04-18 18:41:10|363.49|361.09|365.08|362.68|365.08|362.68|363.49|361.09|0
1650307280000|2022-04-18 18:41:20|364.17|361.77|363.04|360.64|364.4|362|363.04|360.64|0
1650307290000|2022-04-18 18:41:30|363.15|360.75|363.04|360.64|363.26|360.86|363.04|360.64|0
1650307300000|2022-04-18 18:41:40|363.49|361.09|363.95|361.55|363.95|361.55|363.49|361.09|0
1650307310000|2022-04-18 18:41:50|363.72|361.32|362.93|360.53|363.72|361.32|362.93|360.53|0
1650307320000|2022-04-18 18:42:00|362.81|360.41|362.58|360.18|362.81|360.41|362.58|360.18|0
1650307330000|2022-04-18 18:42:10|362.81|360.41|363.04|360.64|363.26|360.86|362.81|360.41|0
1650307340000|2022-04-18 18:42:20|363.26|360.86|364.17|361.77|364.17|361.77|363.26|360.86|0
1650307350000|2022-04-18 18:42:30|364.4|362|364.17|361.77|364.4|362|364.17|361.77|0
1650307360000|2022-04-18 18:42:40|363.49|361.09|363.72|361.32|363.72|361.32|363.49|361.09|0
1650307370000|2022-04-18 18:42:50|363.95|361.55|363.95|361.55|364.17|361.77|363.95|361.55|0
1650307380000|2022-04-18 18:43:00|364.17|361.77|364.4|362|364.4|362|364.17|361.77|0
1650307390000|2022-04-18 18:43:10|364.63|362.23|364.4|362|364.63|362.23|364.4|362|0
1650307400000|2022-04-18 18:43:20|364.17|361.77|363.95|361.55|364.17|361.77|363.95|361.55|0
1650307410000|2022-04-18 18:43:30|364.4|362|363.72|361.32|364.4|362|363.72|361.32|0
1650307420000|2022-04-18 18:43:40|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1650307430000|2022-04-18 18:43:50|363.49|361.09|363.49|361.09|363.72|361.32|363.49|361.09|0
1650307440000|2022-04-18 18:44:00|363.72|361.32|365.08|362.68|365.08|362.68|363.72|361.32|0
1650307450000|2022-04-18 18:44:10|364.86|362.46|364.17|361.77|364.86|362.46|364.17|361.77|0
1650307460000|2022-04-18 18:44:20|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1650307470000|2022-04-18 18:44:30|363.72|361.32|363.84|361.44|363.84|361.44|363.72|361.32|0
1650307480000|2022-04-18 18:44:40|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650307490000|2022-04-18 18:44:50|363.94|361.54|364.4|362|364.4|362|363.94|361.54|0
1650307500000|2022-04-18 18:45:00|364.17|361.77|363.94|361.54|364.17|361.77|363.72|361.32|0
1650307510000|2022-04-18 18:45:10|364.17|361.77|365.08|362.68|365.08|362.68|363.94|361.54|0
1650307520000|2022-04-18 18:45:20|364.86|362.46|364.63|362.23|364.86|362.46|364.4|362|0
1650307530000|2022-04-18 18:45:30|364.75|362.35|364.17|361.77|364.75|362.35|364.17|361.77|0
1650307540000|2022-04-18 18:45:40|363.94|361.54|363.94|361.54|363.94|361.54|363.72|361.32|0
1650307550000|2022-04-18 18:45:50|364.17|361.77|364.63|362.23|364.63|362.23|364.17|361.77|0
1650307560000|2022-04-18 18:46:00|365.08|362.68|365.66|363.26|365.66|363.26|365.08|362.68|0
1650307570000|2022-04-18 18:46:10|365.54|363.14|365.77|363.37|365.99|363.59|365.54|363.14|0
1650307580000|2022-04-18 18:46:20|365.43|363.03|365.54|363.14|365.54|363.14|365.31|362.91|0
1650307590000|2022-04-18 18:46:30|365.77|363.37|366.45|364.05|366.45|364.05|365.31|362.91|0
1650307600000|2022-04-18 18:46:40|366.68|364.28|366.68|364.28|366.91|364.51|366.68|364.28|0
1650307610000|2022-04-18 18:46:50|366.91|364.51|367.82|365.42|367.82|365.42|366.91|364.51|0
1650307620000|2022-04-18 18:47:00|367.59|365.19|367.59|365.19|367.82|365.42|367.59|365.19|0
1650307630000|2022-04-18 18:47:10|367.36|364.96|367.25|364.85|367.36|364.96|367.13|364.73|0
1650307640000|2022-04-18 18:47:20|367.13|364.73|367.36|364.96|367.59|365.19|367.13|364.73|0
1650307650000|2022-04-18 18:47:30|367.48|365.08|367.36|364.96|367.59|365.19|367.36|364.96|0
1650307660000|2022-04-18 18:47:40|367.59|365.19|367.02|364.62|367.59|365.19|366.9|364.5|0
1650307670000|2022-04-18 18:47:50|367.13|364.73|366.68|364.28|367.36|364.96|366.68|364.28|0
1650307680000|2022-04-18 18:48:00|366.9|364.5|366.22|363.82|366.9|364.5|366.22|363.82|0
1650307690000|2022-04-18 18:48:10|365.99|363.59|366.9|364.5|367.13|364.73|365.99|363.59|0
1650307700000|2022-04-18 18:48:20|367.13|364.73|367.36|364.96|367.36|364.96|367.13|364.73|0
1650307710000|2022-04-18 18:48:30|367.82|365.42|367.82|365.42|367.82|365.42|367.59|365.19|0
1650307720000|2022-04-18 18:48:40|367.36|364.96|367.82|365.42|367.82|365.42|367.36|364.96|0
1650307730000|2022-04-18 18:48:50|367.36|364.96|366.68|364.28|367.36|364.96|366.68|364.28|0
1650307740000|2022-04-18 18:49:00|366.22|363.82|365.99|363.59|366.22|363.82|365.77|363.37|0
1650307750000|2022-04-18 18:49:10|365.77|363.37|365.88|363.48|365.99|363.59|365.77|363.37|0
1650307760000|2022-04-18 18:49:20|365.76|363.36|365.54|363.14|365.76|363.36|365.54|363.14|0
1650307770000|2022-04-18 18:49:30|365.76|363.36|365.08|362.68|365.76|363.36|365.08|362.68|0
1650307780000|2022-04-18 18:49:40|365.31|362.91|365.31|362.91|365.54|363.14|365.31|362.91|0
1650307790000|2022-04-18 18:49:50|365.54|363.14|365.54|363.14|365.54|363.14|365.31|362.91|0
1650307800000|2022-04-18 18:50:00|365.99|363.59|365.99|363.59|366.22|363.82|365.76|363.36|0
1650307810000|2022-04-18 18:50:10|366.45|364.05|365.99|363.59|366.45|364.05|365.99|363.59|0
1650307820000|2022-04-18 18:50:20|366.22|363.82|365.54|363.14|366.22|363.82|365.54|363.14|0
1650307830000|2022-04-18 18:50:30|365.99|363.59|365.54|363.14|365.99|363.59|365.31|362.91|0
1650307840000|2022-04-18 18:50:40|365.31|362.91|365.08|362.68|365.31|362.91|365.08|362.68|0
1650307850000|2022-04-18 18:50:50|364.85|362.45|364.63|362.23|365.08|362.68|364.63|362.23|0
1650307860000|2022-04-18 18:51:00|364.4|362|363.72|361.32|364.4|362|363.72|361.32|0
1650307870000|2022-04-18 18:51:10|364.17|361.77|363.72|361.32|364.17|361.77|363.72|361.32|0
1650307880000|2022-04-18 18:51:20|363.49|361.09|363.94|361.54|364.17|361.77|363.26|360.86|0
1650307890000|2022-04-18 18:51:30|363.72|361.32|363.26|360.86|363.72|361.32|363.26|360.86|0
1650307900000|2022-04-18 18:51:40|363.49|361.09|363.03|360.63|363.49|361.09|363.03|360.63|0
1650307910000|2022-04-18 18:51:50|362.81|360.41|363.49|361.09|363.49|361.09|362.81|360.41|0
1650307920000|2022-04-18 18:52:00|363.03|360.63|362.58|360.18|363.26|360.86|362.58|360.18|0
1650307930000|2022-04-18 18:52:10|362.35|359.95|362.12|359.72|362.35|359.95|362.12|359.72|0
1650307940000|2022-04-18 18:52:20|362.58|360.18|362.35|359.95|362.58|360.18|362.12|359.72|0
1650307950000|2022-04-18 18:52:30|362.58|360.18|362.12|359.72|362.58|360.18|362.12|359.72|0
1650307960000|2022-04-18 18:52:40|362.35|359.95|362.12|359.72|362.35|359.95|361.9|359.5|0
1650307970000|2022-04-18 18:52:50|361.9|359.5|362.81|360.41|362.81|360.41|361.9|359.5|0
1650307980000|2022-04-18 18:53:00|362.92|360.52|363.03|360.63|363.03|360.63|362.92|360.52|0
1650307990000|2022-04-18 18:53:10|363.26|360.86|362.81|360.41|363.26|360.86|362.7|360.3|0
1650308000000|2022-04-18 18:53:20|363.03|360.63|362.81|360.41|363.03|360.63|362.81|360.41|0
1650308010000|2022-04-18 18:53:30|363.03|360.63|363.26|360.86|363.26|360.86|363.03|360.63|0
1650308020000|2022-04-18 18:53:40|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1650308030000|2022-04-18 18:53:50|363.38|360.98|362.58|360.18|363.38|360.98|362.58|360.18|0
1650308040000|2022-04-18 18:54:00|362.7|360.3|361.9|359.5|362.7|360.3|361.9|359.5|0
1650308050000|2022-04-18 18:54:10|362.12|359.72|362.35|359.95|362.58|360.18|362.12|359.72|0
1650308060000|2022-04-18 18:54:20|362.58|360.18|363.03|360.63|363.03|360.63|362.35|359.95|0
1650308070000|2022-04-18 18:54:30|363.26|360.86|363.26|360.86|363.49|361.09|363.26|360.86|0
1650308080000|2022-04-18 18:54:40|363.38|360.98|363.49|361.09|363.72|361.32|363.38|360.98|0
1650308090000|2022-04-18 18:54:50|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650308100000|2022-04-18 18:55:00|364.06|361.66|364.17|361.77|364.4|362|363.72|361.32|0
1650308110000|2022-04-18 18:55:10|363.94|361.54|365.54|363.14|365.54|363.14|363.94|361.54|0
1650308120000|2022-04-18 18:55:20|365.99|363.59|366.68|364.28|366.68|364.28|365.99|363.59|0
1650308130000|2022-04-18 18:55:30|367.36|364.96|367.36|364.96|367.36|364.96|367.13|364.73|0
1650308140000|2022-04-18 18:55:40|367.48|365.08|366.9|364.5|367.48|365.08|366.9|364.5|0
1650308150000|2022-04-18 18:55:50|367.59|365.19|367.25|364.85|367.59|365.19|367.25|364.85|0
1650308160000|2022-04-18 18:56:00|366.9|364.5|366.45|364.05|367.13|364.73|366.45|364.05|0
1650308170000|2022-04-18 18:56:10|366.67|364.27|367.13|364.73|367.13|364.73|366.67|364.27|0
1650308180000|2022-04-18 18:56:20|367.25|364.85|367.25|364.85|367.59|365.19|367.25|364.85|0
1650308190000|2022-04-18 18:56:30|367.36|364.96|367.13|364.73|367.59|365.19|367.13|364.73|0
1650308200000|2022-04-18 18:56:40|366.9|364.5|366.45|364.05|366.9|364.5|366.45|364.05|0
1650308210000|2022-04-18 18:56:50|365.43|363.03|366.11|363.71|366.11|363.71|365.43|363.03|0
1650308220000|2022-04-18 18:57:00|366.34|363.94|365.76|363.36|366.34|363.94|365.76|363.36|0
1650308230000|2022-04-18 18:57:10|365.54|363.14|365.99|363.59|365.99|363.59|365.54|363.14|0
1650308240000|2022-04-18 18:57:20|365.76|363.36|366.67|364.27|366.9|364.5|365.76|363.36|0
1650308250000|2022-04-18 18:57:30|366.45|364.05|365.99|363.59|366.45|364.05|365.99|363.59|0
1650308260000|2022-04-18 18:57:40|365.54|363.14|365.54|363.14|365.76|363.36|365.54|363.14|0
1650308270000|2022-04-18 18:57:50|365.31|362.91|364.17|361.77|365.31|362.91|364.17|361.77|0
1650308280000|2022-04-18 18:58:00|364.62|362.22|364.85|362.45|364.85|362.45|364.62|362.22|0
1650308290000|2022-04-18 18:58:10|364.62|362.22|365.99|363.59|365.99|363.59|364.62|362.22|0
1650308300000|2022-04-18 18:58:20|365.76|363.36|365.76|363.36|365.76|363.36|365.54|363.14|0
1650308310000|2022-04-18 18:58:30|366.22|363.82|365.99|363.59|366.22|363.82|365.99|363.59|0
1650308320000|2022-04-18 18:58:40|366.22|363.82|366.22|363.82|366.22|363.82|365.76|363.36|0
1650308330000|2022-04-18 18:58:50|366.45|364.05|365.99|363.59|366.45|364.05|365.99|363.59|0
1650308340000|2022-04-18 18:59:00|365.76|363.36|365.76|363.36|366.22|363.82|365.76|363.36|0
1650308350000|2022-04-18 18:59:10|365.99|363.59|366.67|364.27|366.67|364.27|365.99|363.59|0
1650308360000|2022-04-18 18:59:20|367.13|364.73|368.16|365.76|368.16|365.76|367.13|364.73|0
1650308370000|2022-04-18 18:59:30|367.81|365.41|368.04|365.64|368.27|365.87|367.81|365.41|0
1650308380000|2022-04-18 18:59:40|368.27|365.87|368.73|366.33|368.73|366.33|368.27|365.87|0
1650308390000|2022-04-18 18:59:50|368.5|366.1|368.04|365.64|368.5|366.1|368.04|365.64|0
1650308400000|2022-04-18 19:00:00|368.5|366.1|367.81|365.41|368.5|366.1|367.81|365.41|0
1650308410000|2022-04-18 19:00:10|367.59|365.19|368.04|365.64|368.27|365.87|367.59|365.19|0
1650308420000|2022-04-18 19:00:20|368.27|365.87|367.36|364.96|368.27|365.87|367.36|364.96|0
1650308430000|2022-04-18 19:00:30|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1650308440000|2022-04-18 19:00:40|366.9|364.5|367.13|364.73|367.13|364.73|366.9|364.5|0
1650308450000|2022-04-18 19:00:50|367.36|364.96|367.81|365.41|367.81|365.41|367.36|364.96|0
1650308460000|2022-04-18 19:01:00|368.27|365.87|368.5|366.1|368.5|366.1|368.04|365.64|0
1650308470000|2022-04-18 19:01:10|368.04|365.64|368.5|366.1|368.5|366.1|367.93|365.53|0
1650308480000|2022-04-18 19:01:20|368.27|365.87|368.27|365.87|368.27|365.87|368.27|365.87|0
1650308490000|2022-04-18 19:01:30|368.5|366.1|368.04|365.64|368.5|366.1|368.04|365.64|0
1650308500000|2022-04-18 19:01:40|368.27|365.87|368.5|366.1|368.5|366.1|368.27|365.87|0
1650308510000|2022-04-18 19:01:50|368.73|366.33|368.5|366.1|368.73|366.33|368.5|366.1|0
1650308520000|2022-04-18 19:02:00|368.27|365.87|368.04|365.64|368.27|365.87|368.04|365.64|0
1650308530000|2022-04-18 19:02:10|368.27|365.87|369.64|367.24|369.64|367.24|368.04|365.64|0
1650308540000|2022-04-18 19:02:20|369.87|367.47|370.1|367.7|370.1|367.7|369.87|367.47|0
1650308550000|2022-04-18 19:02:30|370.33|367.93|370.33|367.93|370.55|368.15|370.33|367.93|0
1650308560000|2022-04-18 19:02:40|369.87|367.47|369.87|367.47|369.87|367.47|369.76|367.36|0
1650308570000|2022-04-18 19:02:50|370.22|367.82|370.33|367.93|370.33|367.93|370.1|367.7|0
1650308580000|2022-04-18 19:03:00|370.1|367.7|370.55|368.15|370.55|368.15|370.1|367.7|0
1650308600000|2022-04-18 19:03:20|370.1|367.7|370.1|367.7|370.1|367.7|370.1|367.7|0
1650308610000|2022-04-18 19:03:30|370.33|367.93|370.33|367.93|370.55|368.15|370.33|367.93|0
1650308620000|2022-04-18 19:03:40|370.1|367.7|369.18|366.78|370.1|367.7|369.18|366.78|0
1650308630000|2022-04-18 19:03:50|368.95|366.55|369.87|367.47|370.1|367.7|368.95|366.55|0
1650308640000|2022-04-18 19:04:00|369.64|367.24|369.87|367.47|369.99|367.59|369.64|367.24|0
1650308650000|2022-04-18 19:04:10|370.1|367.7|371.01|368.61|371.01|368.61|370.1|367.7|0
1650308660000|2022-04-18 19:04:20|370.78|368.38|371.01|368.61|371.01|368.61|370.55|368.15|0
1650308670000|2022-04-18 19:04:30|371.24|368.84|370.78|368.38|371.47|369.07|370.78|368.38|0
1650308680000|2022-04-18 19:04:40|371.01|368.61|371.47|369.07|371.47|369.07|371.01|368.61|0
1650308690000|2022-04-18 19:04:50|371.24|368.84|371.01|368.61|371.47|369.07|371.01|368.61|0
1650308700000|2022-04-18 19:05:00|370.78|368.38|371.01|368.61|371.01|368.61|370.55|368.15|0
1650308710000|2022-04-18 19:05:10|370.78|368.38|370.33|367.93|370.78|368.38|370.33|367.93|0
1650308720000|2022-04-18 19:05:20|370.1|367.7|369.87|367.47|370.33|367.93|369.87|367.47|0
1650308730000|2022-04-18 19:05:30|369.76|367.36|368.95|366.55|369.76|367.36|368.95|366.55|0
1650308740000|2022-04-18 19:05:40|369.18|366.78|369.87|367.47|369.87|367.47|369.18|366.78|0
1650308750000|2022-04-18 19:05:50|369.41|367.01|369.18|366.78|369.41|367.01|369.18|366.78|0
1650308760000|2022-04-18 19:06:00|368.73|366.33|368.73|366.33|368.73|366.33|368.5|366.1|0
1650308770000|2022-04-18 19:06:10|369.18|366.78|369.18|366.78|369.18|366.78|368.73|366.33|0
1650308780000|2022-04-18 19:06:20|368.95|366.55|369.41|367.01|369.41|367.01|368.73|366.33|0
1650308790000|2022-04-18 19:06:30|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1650308800000|2022-04-18 19:06:40|369.64|367.24|368.95|366.55|369.64|367.24|368.95|366.55|0
1650308810000|2022-04-18 19:06:50|368.73|366.33|369.41|367.01|369.41|367.01|368.73|366.33|0
1650308820000|2022-04-18 19:07:00|369.18|366.78|369.99|367.59|370.1|367.7|369.18|366.78|0
1650308830000|2022-04-18 19:07:10|370.1|367.7|370.32|367.92|370.32|367.92|370.1|367.7|0
1650308850000|2022-04-18 19:07:30|370.78|368.38|371.01|368.61|371.01|368.61|370.55|368.15|0
1650308860000|2022-04-18 19:07:40|371.13|368.73|371.13|368.73|371.24|368.84|371.13|368.73|0
1650308870000|2022-04-18 19:07:50|371.24|368.84|370.55|368.15|371.24|368.84|370.55|368.15|0
1650308880000|2022-04-18 19:08:00|370.78|368.38|370.78|368.38|370.78|368.38|370.55|368.15|0
1650308890000|2022-04-18 19:08:10|371.7|369.3|372.04|369.64|372.04|369.64|371.7|369.3|0
1650308900000|2022-04-18 19:08:20|371.93|369.53|370.78|368.38|371.93|369.53|370.78|368.38|0
1650308910000|2022-04-18 19:08:30|371.24|368.84|371.01|368.61|371.47|369.07|371.01|368.61|0
1650308920000|2022-04-18 19:08:40|370.78|368.38|371.01|368.61|371.01|368.61|370.78|368.38|0
1650308930000|2022-04-18 19:08:50|371.47|369.07|371.7|369.3|371.7|369.3|371.47|369.07|0
1650308940000|2022-04-18 19:09:00|371.93|369.53|371.7|369.3|371.93|369.53|371.7|369.3|0
1650308950000|2022-04-18 19:09:10|371.93|369.53|371.93|369.53|372.15|369.75|371.93|369.53|0
1650308960000|2022-04-18 19:09:20|372.15|369.75|372.15|369.75|372.15|369.75|372.15|369.75|0
1650308970000|2022-04-18 19:09:30|372.38|369.98|371.93|369.53|372.38|369.98|371.93|369.53|0
1650308980000|2022-04-18 19:09:40|372.15|369.75|371.7|369.3|372.15|369.75|371.7|369.3|0
1650308990000|2022-04-18 19:09:50|371.47|369.07|371.7|369.3|371.7|369.3|371.47|369.07|0
1650309000000|2022-04-18 19:10:00|371.24|368.84|372.15|369.75|372.15|369.75|371.24|368.84|0
1650309010000|2022-04-18 19:10:10|371.93|369.53|371.24|368.84|371.93|369.53|371.24|368.84|0
1650309020000|2022-04-18 19:10:20|371.01|368.61|369.41|367.01|371.01|368.61|369.41|367.01|0
1650309030000|2022-04-18 19:10:30|370.1|367.7|369.64|367.24|370.1|367.7|369.64|367.24|0
1650309040000|2022-04-18 19:10:40|369.87|367.47|369.18|366.78|370.1|367.7|369.18|366.78|0
1650309050000|2022-04-18 19:10:50|369.41|367.01|369.41|367.01|369.41|367.01|369.18|366.78|0
1650309060000|2022-04-18 19:11:00|369.18|366.78|369.07|366.67|369.18|366.78|368.95|366.55|0
1650309070000|2022-04-18 19:11:10|369.41|367.01|370.1|367.7|370.1|367.7|369.18|366.78|0
1650309080000|2022-04-18 19:11:20|369.87|367.47|369.41|367.01|369.87|367.47|369.41|367.01|0
1650309090000|2022-04-18 19:11:30|369.87|367.47|370.1|367.7|370.1|367.7|369.64|367.24|0
1650309100000|2022-04-18 19:11:40|370.32|367.92|370.44|368.04|370.55|368.15|370.32|367.92|0
1650309110000|2022-04-18 19:11:50|370.78|368.38|370.78|368.38|370.78|368.38|370.55|368.15|0
1650309120000|2022-04-18 19:12:00|370.55|368.15|370.55|368.15|370.78|368.38|370.32|367.92|0
1650309130000|2022-04-18 19:12:10|370.78|368.38|370.78|368.38|370.78|368.38|370.55|368.15|0
1650309140000|2022-04-18 19:12:20|371.01|368.61|371.01|368.61|371.01|368.61|370.78|368.38|0
1650309150000|2022-04-18 19:12:30|371.24|368.84|371.01|368.61|371.24|368.84|370.78|368.38|0
1650309160000|2022-04-18 19:12:40|371.47|369.07|371.92|369.52|371.92|369.52|371.47|369.07|0
1650309170000|2022-04-18 19:12:50|372.61|370.21|372.61|370.21|372.61|370.21|372.38|369.98|0
1650309180000|2022-04-18 19:13:00|372.84|370.44|372.84|370.44|372.84|370.44|372.61|370.21|0
1650309190000|2022-04-18 19:13:10|374.67|372.27|374.9|372.5|374.9|372.5|374.22|371.82|0
1650309200000|2022-04-18 19:13:20|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1650309210000|2022-04-18 19:13:30|374.9|372.5|375.13|372.73|375.13|372.73|374.9|372.5|0
1650309220000|2022-04-18 19:13:40|374.9|372.5|375.13|372.73|375.13|372.73|374.9|372.5|0
1650309230000|2022-04-18 19:13:50|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1650309240000|2022-04-18 19:14:00|374.67|372.27|375.13|372.73|375.13|372.73|374.67|372.27|0
1650309260000|2022-04-18 19:14:20|374.9|372.5|374.44|372.04|374.9|372.5|374.44|372.04|0
1650309270000|2022-04-18 19:14:30|376.28|373.88|375.82|373.42|376.28|373.88|375.13|372.73|0
1650309280000|2022-04-18 19:14:40|375.59|373.19|375.13|372.73|375.59|373.19|375.13|372.73|0
1650309290000|2022-04-18 19:14:50|374.9|372.5|374.22|371.82|374.9|372.5|374.22|371.82|0
1650309300000|2022-04-18 19:15:00|373.99|371.59|374.22|371.82|374.9|372.5|373.99|371.59|0
1650309310000|2022-04-18 19:15:10|373.99|371.59|371.92|369.52|373.99|371.59|371.92|369.52|0
1650309320000|2022-04-18 19:15:20|371.7|369.3|371.92|369.52|371.92|369.52|371.7|369.3|0
1650309330000|2022-04-18 19:15:30|372.38|369.98|373.07|370.67|373.07|370.67|372.38|369.98|0
1650309340000|2022-04-18 19:15:40|373.3|370.9|372.73|370.33|373.3|370.9|372.73|370.33|0
1650309350000|2022-04-18 19:15:50|372.84|370.44|373.07|370.67|373.07|370.67|372.61|370.21|0
1650309360000|2022-04-18 19:16:00|373.3|370.9|373.53|371.13|373.53|371.13|373.19|370.79|0
1650309370000|2022-04-18 19:16:10|373.3|370.9|372.84|370.44|373.3|370.9|372.84|370.44|0
1650309380000|2022-04-18 19:16:20|373.07|370.67|374.21|371.81|374.21|371.81|373.07|370.67|0
1650309390000|2022-04-18 19:16:30|373.99|371.59|373.42|371.02|373.99|371.59|373.42|371.02|0
1650309400000|2022-04-18 19:16:40|373.3|370.9|373.53|371.13|373.53|371.13|373.3|370.9|0
1650309410000|2022-04-18 19:16:50|373.3|370.9|373.53|371.13|373.53|371.13|373.3|370.9|0
1650309420000|2022-04-18 19:17:00|373.3|370.9|373.99|371.59|374.21|371.81|373.3|370.9|0
1650309430000|2022-04-18 19:17:10|374.21|371.81|373.76|371.36|374.21|371.81|373.76|371.36|0
1650309440000|2022-04-18 19:17:20|374.21|371.81|374.44|372.04|374.44|372.04|374.21|371.81|0
1650309450000|2022-04-18 19:17:30|374.21|371.81|374.44|372.04|374.67|372.27|374.21|371.81|0
1650309460000|2022-04-18 19:17:40|374.21|371.81|374.9|372.5|374.9|372.5|374.21|371.81|0
1650309470000|2022-04-18 19:17:50|375.13|372.73|374.9|372.5|375.13|372.73|374.9|372.5|0
1650309480000|2022-04-18 19:18:00|375.36|372.96|375.36|372.96|375.36|372.96|375.13|372.73|0
1650309490000|2022-04-18 19:18:10|375.59|373.19|375.59|373.19|375.59|373.19|375.36|372.96|0
1650309500000|2022-04-18 19:18:20|375.36|372.96|375.13|372.73|375.36|372.96|375.13|372.73|0
1650309510000|2022-04-18 19:18:30|375.36|372.96|374.44|372.04|375.36|372.96|374.44|372.04|0
1650309520000|2022-04-18 19:18:40|374.21|371.81|373.99|371.59|374.21|371.81|373.99|371.59|0
1650309530000|2022-04-18 19:18:50|373.76|371.36|373.99|371.59|373.99|371.59|373.53|371.13|0
1650309540000|2022-04-18 19:19:00|373.76|371.36|373.99|371.59|373.99|371.59|373.53|371.13|0
1650309550000|2022-04-18 19:19:10|374.21|371.81|375.13|372.73|375.13|372.73|374.21|371.81|0
1650309560000|2022-04-18 19:19:20|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1650309570000|2022-04-18 19:19:30|375.82|373.42|375.82|373.42|376.28|373.88|375.82|373.42|0
1650309580000|2022-04-18 19:19:40|375.59|373.19|376.05|373.65|376.05|373.65|375.59|373.19|0
1650309590000|2022-04-18 19:19:50|376.28|373.88|375.82|373.42|376.28|373.88|375.82|373.42|0
1650309600000|2022-04-18 19:20:00|375.71|373.31|375.82|373.42|375.82|373.42|375.36|372.96|0
1650309610000|2022-04-18 19:20:10|376.05|373.65|375.82|373.42|376.17|373.77|375.82|373.42|0
1650309620000|2022-04-18 19:20:20|376.05|373.65|375.36|372.96|376.05|373.65|375.36|372.96|0
1650309630000|2022-04-18 19:20:30|375.48|373.08|375.13|372.73|375.48|373.08|375.13|372.73|0
1650309640000|2022-04-18 19:20:40|373.53|371.13|374.67|372.27|374.67|372.27|373.53|371.13|0
1650309650000|2022-04-18 19:20:50|374.9|372.5|375.13|372.73|375.13|372.73|374.9|372.5|0
1650309660000|2022-04-18 19:21:00|374.9|372.5|374.44|372.04|374.9|372.5|374.44|372.04|0
1650309670000|2022-04-18 19:21:10|374.67|372.27|374.67|372.27|374.67|372.27|374.44|372.04|0
1650309680000|2022-04-18 19:21:20|374.9|372.5|374.21|371.81|374.9|372.5|374.21|371.81|0
1650309690000|2022-04-18 19:21:30|374.44|372.04|374.21|371.81|374.44|372.04|373.76|371.36|0
1650309700000|2022-04-18 19:21:40|373.98|371.58|374.21|371.81|374.44|372.04|373.98|371.58|0
1650309710000|2022-04-18 19:21:50|374.44|372.04|374.67|372.27|374.67|372.27|374.44|372.04|0
1650309720000|2022-04-18 19:22:00|374.21|371.81|375.13|372.73|375.13|372.73|374.21|371.81|0
1650309730000|2022-04-18 19:22:10|374.9|372.5|375.02|372.62|375.59|373.19|374.9|372.5|0
1650309740000|2022-04-18 19:22:20|375.36|372.96|375.36|372.96|375.36|372.96|375.13|372.73|0
1650309750000|2022-04-18 19:22:30|375.59|373.19|375.36|372.96|375.59|373.19|375.36|372.96|0
1650309760000|2022-04-18 19:22:40|375.59|373.19|375.82|373.42|375.82|373.42|375.36|372.96|0
1650309770000|2022-04-18 19:22:50|376.05|373.65|376.05|373.65|376.05|373.65|375.82|373.42|0
1650309780000|2022-04-18 19:23:00|375.82|373.42|376.97|374.57|376.97|374.57|375.82|373.42|0
1650309790000|2022-04-18 19:23:10|376.86|374.46|377.43|375.03|377.43|375.03|376.86|374.46|0
1650309800000|2022-04-18 19:23:20|377.2|374.8|378.35|375.95|378.35|375.95|377.2|374.8|0
1650309810000|2022-04-18 19:23:30|379.04|376.64|379.04|376.64|379.73|377.33|379.04|376.64|0
1650309820000|2022-04-18 19:23:40|378.81|376.41|379.27|376.87|379.27|376.87|378.81|376.41|0
1650309830000|2022-04-18 19:23:50|378.81|376.41|378.81|376.41|378.81|376.41|378.58|376.18|0
1650309840000|2022-04-18 19:24:00|378.7|376.3|379.27|376.87|379.27|376.87|378.7|376.3|0
1650309850000|2022-04-18 19:24:10|379.04|376.64|378.81|376.41|379.5|377.1|378.81|376.41|0
1650309860000|2022-04-18 19:24:20|379.04|376.64|378.58|376.18|379.04|376.64|378.58|376.18|0
1650309870000|2022-04-18 19:24:30|378.35|375.95|378.35|375.95|378.35|375.95|378.12|375.72|0
1650309880000|2022-04-18 19:24:40|378.81|376.41|379.16|376.76|379.27|376.87|378.81|376.41|0
1650309890000|2022-04-18 19:24:50|379.04|376.64|378.58|376.18|379.04|376.64|378.35|375.95|0
1650309900000|2022-04-18 19:25:00|379.5|377.1|379.5|377.1|379.5|377.1|379.27|376.87|0
1650309910000|2022-04-18 19:25:10|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1650309920000|2022-04-18 19:25:20|379.04|376.64|378.7|376.3|379.27|376.87|378.7|376.3|0
1650309930000|2022-04-18 19:25:30|378.81|376.41|378.35|375.95|378.81|376.41|378.35|375.95|0
1650309940000|2022-04-18 19:25:40|378.58|376.18|379.5|377.1|379.5|377.1|378.58|376.18|0
1650309950000|2022-04-18 19:25:50|379.27|376.87|379.04|376.64|379.5|377.1|379.04|376.64|0
1650309960000|2022-04-18 19:26:00|378.81|376.41|379.27|376.87|379.27|376.87|378.81|376.41|0
1650309970000|2022-04-18 19:26:10|379.04|376.64|379.19|376.79|379.19|376.79|378.81|376.41|0
1650309980000|2022-04-18 19:26:20|378.96|376.56|379.19|376.79|379.42|377.02|378.96|376.56|0
1650309990000|2022-04-18 19:26:30|379.42|377.02|379.65|377.25|379.65|377.25|379.19|376.79|0
1650310000000|2022-04-18 19:26:40|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1650310010000|2022-04-18 19:26:50|379.65|377.25|379.42|377.02|379.65|377.25|379.42|377.02|0
1650310020000|2022-04-18 19:27:00|379.77|377.37|380.34|377.94|380.34|377.94|379.77|377.37|0
1650310030000|2022-04-18 19:27:10|380.11|377.71|380.34|377.94|380.34|377.94|380.11|377.71|0
1650310040000|2022-04-18 19:27:20|380.11|377.71|380.11|377.71|380.11|377.71|380.11|377.71|0
1650310050000|2022-04-18 19:27:30|380.34|377.94|379.88|377.48|380.34|377.94|379.88|377.48|0
1650310060000|2022-04-18 19:27:40|379.65|377.25|380.11|377.71|380.11|377.71|379.42|377.02|0
1650310070000|2022-04-18 19:27:50|380|377.6|380.11|377.71|380.11|377.71|380|377.6|0
1650310080000|2022-04-18 19:28:00|380.34|377.94|380.34|377.94|380.34|377.94|380.11|377.71|0
1650310100000|2022-04-18 19:28:20|379.88|377.48|379.42|377.02|379.88|377.48|379.42|377.02|0
1650310110000|2022-04-18 19:28:30|379.65|377.25|379.65|377.25|379.88|377.48|379.65|377.25|0
1650310120000|2022-04-18 19:28:40|379.42|377.02|380.11|377.71|380.57|378.17|379.42|377.02|0
1650310130000|2022-04-18 19:28:50|380.34|377.94|380.8|378.4|380.8|378.4|380.34|377.94|0
1650310140000|2022-04-18 19:29:00|381.37|378.97|381.03|378.63|381.37|378.97|381.03|378.63|0
1650310150000|2022-04-18 19:29:10|380.8|378.4|380.11|377.71|380.8|378.4|379.88|377.48|0
1650310160000|2022-04-18 19:29:20|379.88|377.48|380.57|378.17|380.8|378.4|379.88|377.48|0
1650310170000|2022-04-18 19:29:30|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1650310180000|2022-04-18 19:29:40|380.23|377.83|380.57|378.17|380.57|378.17|380.23|377.83|0
1650310190000|2022-04-18 19:29:50|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1650310200000|2022-04-18 19:30:00|381.03|378.63|383.32|380.92|383.32|380.92|381.03|378.63|0
1650310210000|2022-04-18 19:30:10|383.78|381.38|383.55|381.15|383.78|381.38|383.55|381.15|0
1650310220000|2022-04-18 19:30:20|383.78|381.38|384.24|381.84|384.47|382.07|383.78|381.38|0
1650310230000|2022-04-18 19:30:30|384.47|382.07|384.7|382.3|384.7|382.3|384.47|382.07|0
1650310240000|2022-04-18 19:30:40|384.24|381.84|384.47|382.07|384.47|382.07|384.01|381.61|0
1650310250000|2022-04-18 19:30:50|384.36|381.96|384.47|382.07|384.7|382.3|384.36|381.96|0
1650310260000|2022-04-18 19:31:00|384.7|382.3|384.47|382.07|384.7|382.3|384.47|382.07|0
1650310270000|2022-04-18 19:31:10|384.93|382.53|384.47|382.07|384.93|382.53|384.47|382.07|0
1650310280000|2022-04-18 19:31:20|384.24|381.84|384.24|381.84|384.47|382.07|384.24|381.84|0
1650310290000|2022-04-18 19:31:30|384.13|381.73|384.24|381.84|384.47|382.07|384.13|381.73|0
1650310300000|2022-04-18 19:31:40|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1650310310000|2022-04-18 19:31:50|383.55|381.15|382.86|380.46|383.67|381.27|382.86|380.46|0
1650310320000|2022-04-18 19:32:00|383.55|381.15|382.86|380.46|383.55|381.15|382.86|380.46|0
1650310330000|2022-04-18 19:32:10|383.09|380.69|384.01|381.61|384.01|381.61|382.98|380.58|0
1650310340000|2022-04-18 19:32:20|384.24|381.84|385.16|382.76|385.62|383.22|384.24|381.84|0
1650310350000|2022-04-18 19:32:30|385.62|383.22|385.16|382.76|385.62|383.22|384.93|382.53|0
1650310360000|2022-04-18 19:32:40|384.93|382.53|385.62|383.22|385.62|383.22|384.93|382.53|0
1650310370000|2022-04-18 19:32:50|386.08|383.68|385.85|383.45|386.08|383.68|385.62|383.22|0
1650310380000|2022-04-18 19:33:00|386.31|383.91|386.08|383.68|386.31|383.91|386.08|383.68|0
1650310390000|2022-04-18 19:33:10|385.39|382.99|386.77|384.37|386.77|384.37|385.39|382.99|0
1650310400000|2022-04-18 19:33:20|386.31|383.91|386.08|383.68|386.31|383.91|386.08|383.68|0
1650310410000|2022-04-18 19:33:30|385.97|383.57|386.08|383.68|386.31|383.91|385.97|383.57|0
1650310420000|2022-04-18 19:33:40|385.97|383.57|386.08|383.68|386.31|383.91|385.97|383.57|0
1650310430000|2022-04-18 19:33:50|386.54|384.14|386.31|383.91|386.54|384.14|386.31|383.91|0
1650310440000|2022-04-18 19:34:00|386.54|384.14|386.77|384.37|386.77|384.37|386.54|384.14|0
1650310450000|2022-04-18 19:34:10|386.8|384.4|387.72|385.32|387.95|385.55|386.8|384.4|0
1650310460000|2022-04-18 19:34:20|387.95|385.55|389.33|386.93|389.33|386.93|387.95|385.55|0
1650310470000|2022-04-18 19:34:30|389.1|386.7|388.99|386.59|389.1|386.7|388.64|386.24|0
1650310480000|2022-04-18 19:34:40|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1650310490000|2022-04-18 19:34:50|388.64|386.24|388.41|386.01|388.64|386.24|387.95|385.55|0
1650310500000|2022-04-18 19:35:00|388.64|386.24|388.18|385.78|388.87|386.47|388.18|385.78|0
1650310510000|2022-04-18 19:35:10|388.41|386.01|388.18|385.78|388.41|386.01|388.18|385.78|0
1650310520000|2022-04-18 19:35:20|387.95|385.55|388.64|386.24|388.64|386.24|387.95|385.55|0
1650310530000|2022-04-18 19:35:30|388.53|386.13|388.18|385.78|388.53|386.13|388.18|385.78|0
1650310540000|2022-04-18 19:35:40|387.95|385.55|387.95|385.55|387.95|385.55|387.72|385.32|0
1650310550000|2022-04-18 19:35:50|387.72|385.32|388.76|386.36|388.76|386.36|387.72|385.32|0
1650310560000|2022-04-18 19:36:00|388.41|386.01|388.64|386.24|388.64|386.24|388.18|385.78|0
1650310570000|2022-04-18 19:36:10|388.87|386.47|390.03|387.63|390.03|387.63|388.87|386.47|0
1650310580000|2022-04-18 19:36:20|389.33|386.93|390.03|387.63|390.03|387.63|389.33|386.93|0
1650310590000|2022-04-18 19:36:30|389.79|387.39|390.26|387.86|390.26|387.86|389.79|387.39|0
1650310600000|2022-04-18 19:36:40|390.49|388.09|390.26|387.86|390.49|388.09|390.26|387.86|0
1650310610000|2022-04-18 19:36:50|390.03|387.63|390.49|388.09|390.49|388.09|390.03|387.63|0
1650310620000|2022-04-18 19:37:00|390.26|387.86|390.72|388.32|390.72|388.32|390.26|387.86|0
1650310630000|2022-04-18 19:37:10|390.49|388.09|390.26|387.86|390.49|388.09|390.26|387.86|0
1650310640000|2022-04-18 19:37:20|389.79|387.39|390.02|387.62|390.26|387.86|389.79|387.39|0
1650310650000|2022-04-18 19:37:30|389.79|387.39|389.79|387.39|389.79|387.39|389.56|387.16|0
1650310660000|2022-04-18 19:37:40|389.56|387.16|390.26|387.86|390.26|387.86|389.56|387.16|0
1650310670000|2022-04-18 19:37:50|390.02|387.62|390.72|388.32|390.72|388.32|390.02|387.62|0
1650310680000|2022-04-18 19:38:00|391.18|388.78|390.49|388.09|391.18|388.78|390.26|387.86|0
1650310690000|2022-04-18 19:38:10|390.95|388.55|391.18|388.78|391.18|388.78|390.95|388.55|0
1650310700000|2022-04-18 19:38:20|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1650310710000|2022-04-18 19:38:30|391.18|388.78|390.26|387.86|391.18|388.78|390.26|387.86|0
1650310720000|2022-04-18 19:38:40|390.02|387.62|390.49|388.09|390.49|388.09|390.02|387.62|0
1650310730000|2022-04-18 19:38:50|390.95|388.55|391.18|388.78|391.18|388.78|390.72|388.32|0
1650310740000|2022-04-18 19:39:00|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1650310750000|2022-04-18 19:39:10|391.52|389.12|391.29|388.89|391.75|389.35|391.29|388.89|0
1650310760000|2022-04-18 19:39:20|391.18|388.78|391.06|388.66|391.18|388.78|391.06|388.66|0
1650310770000|2022-04-18 19:39:30|391.29|388.89|391.29|388.89|391.52|389.12|391.29|388.89|0
1650310780000|2022-04-18 19:39:40|391.52|389.12|391.29|388.89|391.52|389.12|391.06|388.66|0
1650310790000|2022-04-18 19:39:50|390.83|388.43|390.83|388.43|391.06|388.66|390.83|388.43|0
1650310800000|2022-04-18 19:40:00|390.6|388.2|391.98|389.58|391.98|389.58|390.6|388.2|0
1650310810000|2022-04-18 19:40:10|391.75|389.35|391.75|389.35|392.21|389.81|391.52|389.12|0
1650310820000|2022-04-18 19:40:20|391.64|389.24|391.52|389.12|391.64|389.24|391.41|389.01|0
1650310830000|2022-04-18 19:40:30|391.98|389.58|392.21|389.81|392.21|389.81|391.98|389.58|0
1650310840000|2022-04-18 19:40:40|392.44|390.04|392.44|390.04|392.9|390.5|392.44|390.04|0
1650310850000|2022-04-18 19:40:50|392.21|389.81|391.52|389.12|392.21|389.81|391.52|389.12|0
1650310860000|2022-04-18 19:41:00|391.06|388.66|389.91|387.51|391.06|388.66|389.91|387.51|0
1650310870000|2022-04-18 19:41:10|390.37|387.97|389.91|387.51|390.37|387.97|389.68|387.28|0
1650310880000|2022-04-18 19:41:20|390.6|388.2|391.52|389.12|391.98|389.58|390.6|388.2|0
1650310890000|2022-04-18 19:41:30|390.83|388.43|391.06|388.66|391.06|388.66|390.6|388.2|0
1650310900000|2022-04-18 19:41:40|390.83|388.43|390.6|388.2|390.83|388.43|390.6|388.2|0
1650310910000|2022-04-18 19:41:50|390.83|388.43|390.6|388.2|390.83|388.43|390.6|388.2|0
1650310920000|2022-04-18 19:42:00|390.83|388.43|390.37|387.97|390.83|388.43|390.14|387.74|0
1650310930000|2022-04-18 19:42:10|390.49|388.09|390.37|387.97|390.6|388.2|390.37|387.97|0
1650310940000|2022-04-18 19:42:20|390.14|387.74|390.03|387.63|390.14|387.74|390.03|387.63|0
1650310950000|2022-04-18 19:42:30|389.91|387.51|389.91|387.51|390.03|387.63|389.91|387.51|0
1650310960000|2022-04-18 19:42:40|389.22|386.82|388.77|386.37|389.22|386.82|388.77|386.37|0
1650310970000|2022-04-18 19:42:50|388.54|386.14|388.31|385.91|388.54|386.14|388.08|385.68|0
1650310980000|2022-04-18 19:43:00|388.08|385.68|387.39|384.99|388.08|385.68|387.39|384.99|0
1650310990000|2022-04-18 19:43:10|387.62|385.22|387.16|384.76|387.62|385.22|387.16|384.76|0
1650311000000|2022-04-18 19:43:20|386.93|384.53|387.62|385.22|388.08|385.68|386.7|384.3|0
1650311010000|2022-04-18 19:43:30|388.08|385.68|387.97|385.57|388.08|385.68|387.85|385.45|0
1650311020000|2022-04-18 19:43:40|387.85|385.45|387.16|384.76|388.08|385.68|387.16|384.76|0
1650311030000|2022-04-18 19:43:50|386.93|384.53|386.93|384.53|387.16|384.76|386.93|384.53|0
1650311040000|2022-04-18 19:44:00|387.28|384.88|388.31|385.91|388.31|385.91|387.28|384.88|0
1650311050000|2022-04-18 19:44:10|388.54|386.14|388.31|385.91|388.77|386.37|388.31|385.91|0
1650311060000|2022-04-18 19:44:20|388.54|386.14|388.08|385.68|388.54|386.14|388.08|385.68|0
1650311070000|2022-04-18 19:44:30|388.54|386.14|388.77|386.37|388.77|386.37|388.54|386.14|0
1650311080000|2022-04-18 19:44:40|388.66|386.26|388.77|386.37|388.77|386.37|388.54|386.14|0
1650311090000|2022-04-18 19:44:50|388.99|386.59|388.77|386.37|388.99|386.59|388.77|386.37|0
1650311100000|2022-04-18 19:45:00|389.68|387.28|389.91|387.51|390.6|388.2|389.68|387.28|0
1650311110000|2022-04-18 19:45:10|390.37|387.97|390.6|388.2|390.6|388.2|390.14|387.74|0
1650311120000|2022-04-18 19:45:20|390.37|387.97|390.83|388.43|390.83|388.43|390.37|387.97|0
1650311130000|2022-04-18 19:45:30|390.37|387.97|391.75|389.35|391.98|389.58|390.37|387.97|0
1650311140000|2022-04-18 19:45:40|391.52|389.12|390.6|388.2|391.52|389.12|390.6|388.2|0
1650311150000|2022-04-18 19:45:50|390.83|388.43|390.6|388.2|391.06|388.66|390.6|388.2|0
1650311160000|2022-04-18 19:46:00|390.37|387.97|390.83|388.43|390.83|388.43|390.37|387.97|0
1650311170000|2022-04-18 19:46:10|390.6|388.2|391.75|389.35|391.75|389.35|390.6|388.2|0
1650311180000|2022-04-18 19:46:20|391.98|389.58|392.44|390.04|392.44|390.04|391.98|389.58|0
1650311190000|2022-04-18 19:46:30|392.67|390.27|392.21|389.81|392.67|390.27|392.21|389.81|0
1650311200000|2022-04-18 19:46:40|392.44|390.04|391.75|389.35|392.44|390.04|391.75|389.35|0
1650311210000|2022-04-18 19:46:50|391.98|389.58|392.44|390.04|392.44|390.04|391.98|389.58|0
1650311220000|2022-04-18 19:47:00|392.67|390.27|392.9|390.5|392.9|390.5|392.67|390.27|0
1650311230000|2022-04-18 19:47:10|393.14|390.26|392.91|390.03|393.14|390.26|392.68|389.8|0
1650311240000|2022-04-18 19:47:20|392.45|389.57|392.45|389.57|392.57|389.69|392.22|389.34|0
1650311250000|2022-04-18 19:47:30|392.91|390.03|392.68|389.8|393.14|390.26|392.68|389.8|0
1650311260000|2022-04-18 19:47:40|392.22|389.34|390.84|387.96|392.22|389.34|390.84|387.96|0
1650311270000|2022-04-18 19:47:50|390.61|387.73|390.61|387.73|390.84|387.96|390.61|387.73|0
1650311280000|2022-04-18 19:48:00|390.84|387.96|392.22|389.34|392.22|389.34|390.84|387.96|0
1650311290000|2022-04-18 19:48:10|391.99|389.11|392.68|389.8|393.6|390.72|391.99|389.11|0
1650311300000|2022-04-18 19:48:20|392.22|389.34|392.22|389.34|392.45|389.57|392.22|389.34|0
1650311310000|2022-04-18 19:48:30|392.45|389.57|393.14|390.26|393.14|390.26|392.45|389.57|0
1650311320000|2022-04-18 19:48:40|393.37|390.49|393.26|390.38|393.37|390.49|392.91|390.03|0
1650311330000|2022-04-18 19:48:50|393.14|390.26|393.14|390.26|393.14|390.26|392.68|389.8|0
1650311340000|2022-04-18 19:49:00|392.68|389.8|393.14|390.26|393.14|390.26|392.45|389.57|0
1650311350000|2022-04-18 19:49:10|393.37|390.49|392.68|389.8|393.37|390.49|392.68|389.8|0
1650311360000|2022-04-18 19:49:20|392.91|390.03|393.37|390.49|393.37|390.49|392.91|390.03|0
1650311370000|2022-04-18 19:49:30|393.6|390.72|392.91|390.03|393.6|390.72|392.91|390.03|0
1650311380000|2022-04-18 19:49:40|392.68|389.8|392.45|389.57|392.68|389.8|392.22|389.34|0
1650311390000|2022-04-18 19:49:50|391.76|388.88|392.91|390.03|392.91|390.03|391.76|388.88|0
1650311400000|2022-04-18 19:50:00|393.14|390.26|394.64|391.76|394.64|391.76|392.91|390.03|0
1650311410000|2022-04-18 19:50:10|394.75|391.87|394.75|391.87|394.75|391.87|394.29|391.41|0
1650311420000|2022-04-18 19:50:20|394.52|391.64|394.06|391.18|394.98|392.1|394.06|391.18|0
1650311430000|2022-04-18 19:50:30|394.52|391.64|394.06|391.18|394.52|391.64|393.83|390.95|0
1650311440000|2022-04-18 19:50:40|393.6|390.72|393.83|390.95|393.83|390.95|393.6|390.72|0
1650311450000|2022-04-18 19:50:50|393.6|390.72|391.76|388.88|393.6|390.72|391.76|388.88|0
1650311460000|2022-04-18 19:51:00|391.53|388.65|392.22|389.34|392.22|389.34|391.53|388.65|0
1650311470000|2022-04-18 19:51:10|391.99|389.11|392.68|389.8|392.68|389.8|391.99|389.11|0
1650311480000|2022-04-18 19:51:20|392.45|389.57|393.14|390.26|393.14|390.26|392.45|389.57|0
1650311490000|2022-04-18 19:51:30|393.6|390.72|393.14|390.26|393.6|390.72|393.14|390.26|0
1650311500000|2022-04-18 19:51:40|392.91|390.03|392.91|390.03|393.49|390.61|392.91|390.03|0
1650311510000|2022-04-18 19:51:50|392.68|389.8|392.68|389.8|392.68|389.8|392.68|389.8|0
1650311520000|2022-04-18 19:52:00|392.57|389.69|391.3|388.42|392.57|389.69|391.3|388.42|0
1650311530000|2022-04-18 19:52:10|391.53|388.65|391.76|388.88|391.76|388.88|391.53|388.65|0
1650311540000|2022-04-18 19:52:20|391.53|388.65|391.3|388.42|391.53|388.65|391.3|388.42|0
1650311550000|2022-04-18 19:52:30|390.84|387.96|388.09|385.21|390.84|387.96|388.09|385.21|0
1650311560000|2022-04-18 19:52:40|387.63|384.75|388.32|385.44|388.32|385.44|387.63|384.75|0
1650311570000|2022-04-18 19:52:50|388.55|385.67|388.77|385.89|389|386.12|388.55|385.67|0
1650311580000|2022-04-18 19:53:00|388.55|385.67|388.09|385.21|388.55|385.67|388.09|385.21|0
1650311590000|2022-04-18 19:53:10|388.54|385.66|388.32|385.44|388.54|385.66|388.32|385.44|0
1650311600000|2022-04-18 19:53:20|388.09|385.21|388.54|385.66|388.54|385.66|388.09|385.21|0
1650311610000|2022-04-18 19:53:30|388.32|385.44|388.09|385.21|388.54|385.66|388.09|385.21|0
1650311620000|2022-04-18 19:53:40|388.32|385.44|387.86|384.98|388.32|385.44|387.86|384.98|0
1650311630000|2022-04-18 19:53:50|388.09|385.21|386.71|383.83|388.09|385.21|386.71|383.83|0
1650311640000|2022-04-18 19:54:00|387.4|384.52|386.94|384.06|387.4|384.52|386.94|384.06|0
1650311650000|2022-04-18 19:54:10|387.17|384.29|387.4|384.52|387.4|384.52|387.17|384.29|0
1650311660000|2022-04-18 19:54:20|387.63|384.75|387.63|384.75|387.63|384.75|387.63|384.75|0
1650311670000|2022-04-18 19:54:30|387.4|384.52|387.17|384.29|387.4|384.52|387.17|384.29|0
1650311680000|2022-04-18 19:54:40|386.94|384.06|387.86|384.98|387.86|384.98|386.94|384.06|0
1650311690000|2022-04-18 19:54:50|387.63|384.75|387.4|384.52|387.63|384.75|387.4|384.52|0
1650311700000|2022-04-18 19:55:00|387.63|384.75|387.17|384.29|388.09|385.21|387.17|384.29|0
1650311710000|2022-04-18 19:55:10|386.48|383.6|383.97|381.09|386.48|383.6|383.97|381.09|0
1650311720000|2022-04-18 19:55:20|384.2|381.32|383.97|381.09|384.2|381.32|383.97|381.09|0
1650311730000|2022-04-18 19:55:30|384.2|381.32|383.51|380.63|384.2|381.32|383.51|380.63|0
1650311740000|2022-04-18 19:55:40|383.74|380.86|382.83|379.95|383.74|380.86|382.83|379.95|0
1650311750000|2022-04-18 19:55:50|383.05|380.17|382.6|379.72|383.05|380.17|382.6|379.72|0
1650311760000|2022-04-18 19:56:00|382.14|379.26|381|378.12|382.14|379.26|381|378.12|0
1650311770000|2022-04-18 19:56:10|381.23|378.35|381.23|378.35|381.23|378.35|381|378.12|0
1650311780000|2022-04-18 19:56:20|380.54|377.66|380.72|377.84|380.72|377.84|380.54|377.66|0
1650311790000|2022-04-18 19:56:30|380.94|378.06|379.7|376.82|381.17|378.29|379.7|376.82|0
1650311800000|2022-04-18 19:56:40|379.24|376.36|379.93|377.05|379.93|377.05|379.24|376.36|0
1650311810000|2022-04-18 19:56:50|380.16|377.28|379.93|377.05|380.16|377.28|379.93|377.05|0
1650311820000|2022-04-18 19:57:00|380.16|377.28|380.16|377.28|380.16|377.28|379.93|377.05|0
1650311830000|2022-04-18 19:57:10|380.39|377.51|380.84|377.96|380.84|377.96|380.39|377.51|0
1650311840000|2022-04-18 19:57:20|380.39|377.51|379.24|376.36|380.39|377.51|379.24|376.36|0
1650311850000|2022-04-18 19:57:30|379.47|376.59|379.01|376.13|379.47|376.59|379.01|376.13|0
1650311860000|2022-04-18 19:57:40|379.13|376.25|379.24|376.36|379.24|376.36|378.78|375.9|0
1650311870000|2022-04-18 19:57:50|379.01|376.13|379.7|376.82|379.93|377.05|379.01|376.13|0
1650311880000|2022-04-18 19:58:00|379.93|377.05|380.16|377.28|380.39|377.51|379.93|377.05|0
1650311890000|2022-04-18 19:58:10|379.7|376.82|379.47|376.59|379.7|376.82|379.24|376.36|0
1650311900000|2022-04-18 19:58:20|379.93|377.05|380.16|377.28|380.28|377.4|379.93|377.05|0
1650311910000|2022-04-18 19:58:30|379.7|376.82|379.47|376.59|379.7|376.82|379.24|376.36|0
1650311920000|2022-04-18 19:58:40|379.24|376.36|379.24|376.36|379.36|376.48|379.01|376.13|0
1650311930000|2022-04-18 19:58:50|378.56|375.68|378.33|375.45|378.78|375.9|378.33|375.45|0
1650311940000|2022-04-18 19:59:00|378.1|375.22|377.64|374.76|378.1|375.22|377.64|374.76|0
1650311950000|2022-04-18 19:59:10|377.19|374.31|376.73|373.85|377.19|374.31|376.73|373.85|0
1650311960000|2022-04-18 19:59:20|376.27|373.39|376.16|373.28|376.27|373.39|376.04|373.16|0
1650311970000|2022-04-18 19:59:30|375.82|372.94|376.27|373.39|377.64|374.76|375.82|372.94|0
1650311980000|2022-04-18 19:59:40|376.04|373.16|375.59|372.71|376.04|373.16|375.59|372.71|0
1650311990000|2022-04-18 19:59:50|374.9|372.02|373.99|371.11|374.9|372.02|373.99|371.11|0
1650312000000|2022-04-18 20:00:00|373.08|370.2|373.31|370.43|373.54|370.66|373.08|370.2|0
1650312010000|2022-04-18 20:00:10|371.26|368.38|369.45|366.57|371.26|368.38|369.45|366.57|0
1650312020000|2022-04-18 20:00:20|368.99|366.11|370.35|367.47|370.35|367.47|368.99|366.11|0
1650312030000|2022-04-18 20:00:30|370.81|367.93|370.81|367.93|371.26|368.38|370.81|367.93|0
1650312040000|2022-04-18 20:00:40|371.04|368.16|371.72|368.84|371.94|369.06|371.04|368.16|0
1650312050000|2022-04-18 20:00:50|371.26|368.38|370.81|367.93|371.26|368.38|370.81|367.93|0
1650312060000|2022-04-18 20:01:00|371.04|368.16|371.49|368.61|371.49|368.61|371.04|368.16|0
1650312070000|2022-04-18 20:01:10|371.25|368.85|371.48|369.08|371.48|369.08|371.02|368.62|0
1650312080000|2022-04-18 20:01:20|371.25|368.85|371.02|368.62|371.25|368.85|371.02|368.62|0
1650312090000|2022-04-18 20:01:30|371.25|368.85|370.91|368.51|371.25|368.85|370.91|368.51|0
1650312100000|2022-04-18 20:01:40|371.02|368.62|371.25|368.85|371.25|368.85|371.02|368.62|0
1650312110000|2022-04-18 20:01:50|371.48|369.08|371.02|368.62|371.48|369.08|371.02|368.62|0
1650312120000|2022-04-18 20:02:00|370.8|368.4|370.57|368.17|370.8|368.4|370.34|367.94|0
1650312130000|2022-04-18 20:02:10|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1650312140000|2022-04-18 20:02:20|371.02|368.62|371.02|368.62|371.02|368.62|371.02|368.62|0
1650312150000|2022-04-18 20:02:30|370.91|368.51|370.91|368.51|370.91|368.51|370.91|368.51|0
1650312160000|2022-04-18 20:02:40|370.8|368.4|371.02|368.62|371.02|368.62|370.8|368.4|0
1650312170000|2022-04-18 20:02:50|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1650312180000|2022-04-18 20:03:00|371.48|369.08|371.02|368.62|371.7|369.3|371.02|368.62|0
1650312190000|2022-04-18 20:03:10|370.79|368.39|370.79|368.39|371.02|368.62|370.79|368.39|0
1650312200000|2022-04-18 20:03:20|371.02|368.62|370.57|368.17|371.02|368.62|370.57|368.17|0
1650312220000|2022-04-18 20:03:40|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1650312230000|2022-04-18 20:03:50|370.34|367.94|370.11|367.71|370.34|367.94|370.11|367.71|0
1650312240000|2022-04-18 20:04:00|369.66|367.26|368.52|366.12|369.66|367.26|368.52|366.12|0
1650312250000|2022-04-18 20:04:10|368.07|365.67|368.75|366.35|368.75|366.35|368.07|365.67|0
1650312260000|2022-04-18 20:04:20|368.98|366.58|366.03|363.63|368.98|366.58|366.03|363.63|0
1650312270000|2022-04-18 20:04:30|366.26|363.86|367.62|365.22|367.62|365.22|366.03|363.63|0
1650312280000|2022-04-18 20:04:40|367.84|365.44|366.94|364.54|367.84|365.44|366.71|364.31|0
1650312290000|2022-04-18 20:04:50|366.48|364.08|365.58|363.18|366.48|364.08|365.58|363.18|0
1650312300000|2022-04-18 20:05:00|366.48|364.08|366.71|364.31|366.94|364.54|366.48|364.08|0
1650312310000|2022-04-18 20:05:10|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1650312320000|2022-04-18 20:05:20|366.71|364.31|366.94|364.54|366.94|364.54|366.48|364.08|0
1650312330000|2022-04-18 20:05:30|366.85|364.45|365.98|363.58|366.85|364.45|365.98|363.58|0
1650312340000|2022-04-18 20:05:40|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1650312350000|2022-04-18 20:05:50|365.98|363.58|365.64|363.24|365.98|363.58|365.52|363.12|0
1650312360000|2022-04-18 20:06:00|365.06|362.66|364.84|362.44|365.06|362.66|364.84|362.44|0
1650312370000|2022-04-18 20:06:10|364.61|362.21|364.73|362.33|364.73|362.33|364.61|362.21|0
1650312380000|2022-04-18 20:06:20|364.84|362.44|363.7|361.3|364.84|362.44|363.7|361.3|0
1650312390000|2022-04-18 20:06:30|363.93|361.53|364.61|362.21|364.61|362.21|363.93|361.53|0
1650312400000|2022-04-18 20:06:40|364.27|361.87|359.61|357.21|364.27|361.87|359.61|357.21|0
1650312410000|2022-04-18 20:06:50|359.38|356.98|360.52|358.12|360.52|358.12|359.38|356.98|0
1650312420000|2022-04-18 20:07:00|360.74|358.34|360.74|358.34|361.43|359.03|360.74|358.34|0
1650312430000|2022-04-18 20:07:10|360.97|358.57|360.97|358.57|361.2|358.8|360.97|358.57|0
1650312440000|2022-04-18 20:07:20|360.86|358.46|360.74|358.34|360.86|358.46|360.52|358.12|0
1650312450000|2022-04-18 20:07:30|360.52|358.12|360.06|357.66|360.52|358.12|360.06|357.66|0
1650312460000|2022-04-18 20:07:40|360.97|358.57|360.97|358.57|360.97|358.57|360.74|358.34|0
1650312480000|2022-04-18 20:08:00|360.74|358.34|360.74|358.34|360.74|358.34|360.52|358.12|0
1650312490000|2022-04-18 20:08:10|360.97|358.57|360.97|358.57|360.97|358.57|360.97|358.57|0
1650312500000|2022-04-18 20:08:20|360.74|358.34|360.97|358.57|360.97|358.57|360.74|358.34|0
1650312510000|2022-04-18 20:08:30|361.2|358.8|360.97|358.57|361.2|358.8|360.97|358.57|0
1650312520000|2022-04-18 20:08:40|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1650312530000|2022-04-18 20:08:50|360.97|358.57|360.97|358.57|360.97|358.57|360.97|358.57|0
1650312540000|2022-04-18 20:09:00|360.74|358.34|361.2|358.8|361.2|358.8|360.74|358.34|0
1650312560000|2022-04-18 20:09:20|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1650312600000|2022-04-18 20:10:00|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1650312650000|2022-04-18 20:10:50|361.2|358.8|360.97|358.57|361.2|358.8|360.97|358.57|0
1650312660000|2022-04-18 20:11:00|360.74|358.34|362.11|359.71|362.11|359.71|360.74|358.34|0
1650312670000|2022-04-18 20:11:10|361.88|359.48|361.42|359.02|361.88|359.48|361.2|358.8|0
1650312770000|2022-04-18 20:12:50|362.33|359.93|362.56|360.16|362.56|360.16|362.33|359.93|0
1650312780000|2022-04-18 20:13:00|361.2|358.8|360.97|358.57|361.2|358.8|360.74|358.34|0
1650312790000|2022-04-18 20:13:10|361.2|358.8|361.42|359.02|361.65|359.25|361.2|358.8|0
1650312800000|2022-04-18 20:13:20|360.97|358.57|360.97|358.57|360.97|358.57|360.74|358.34|0
1650312810000|2022-04-18 20:13:30|361.2|358.8|361.2|358.8|361.2|358.8|360.97|358.57|0
1650312820000|2022-04-18 20:13:40|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1650312890000|2022-04-18 20:14:50|362.79|360.39|362.11|359.71|363.01|360.61|362.11|359.71|0
1650312900000|2022-04-18 20:15:00|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1650312910000|2022-04-18 20:15:10|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1650312920000|2022-04-18 20:15:20|361.85|359.05|361.62|358.82|361.85|359.05|361.62|358.82|0
1650312930000|2022-04-18 20:15:30|361.17|358.37|360.83|358.03|361.17|358.37|360.83|358.03|0
1650312940000|2022-04-18 20:15:40|360.94|358.14|360.04|357.24|360.94|358.14|360.04|357.24|0
1650312950000|2022-04-18 20:15:50|359.81|357.01|358.22|355.42|359.81|357.01|358.22|355.42|0
1650312960000|2022-04-18 20:16:00|358|355.2|358|355.2|358|355.2|357.89|355.09|0
1650312970000|2022-04-18 20:16:10|357.77|354.97|359.36|356.56|359.36|356.56|357.77|354.97|0
1650312980000|2022-04-18 20:16:20|359.58|356.78|359.58|356.78|359.58|356.78|359.47|356.67|0
1650312990000|2022-04-18 20:16:30|358.9|356.1|359.02|356.22|359.13|356.33|358.9|356.1|0
1650313000000|2022-04-18 20:16:40|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1650313010000|2022-04-18 20:16:50|358.68|355.88|358.68|355.88|358.68|355.88|358.68|355.88|0
1650313020000|2022-04-18 20:17:00|358.9|356.1|358.68|355.88|358.9|356.1|358.68|355.88|0
1650313030000|2022-04-18 20:17:10|358.57|355.77|358.45|355.65|358.68|355.88|358.45|355.65|0
1650313040000|2022-04-18 20:17:20|358.57|355.77|358.68|355.88|358.68|355.88|358.57|355.77|0
1650313050000|2022-04-18 20:17:30|358.79|355.99|358.57|355.77|358.79|355.99|358.57|355.77|0
1650313060000|2022-04-18 20:17:40|358.68|355.88|358.9|356.1|358.9|356.1|358.68|355.88|0
1650313070000|2022-04-18 20:17:50|358.68|355.88|358.67|355.87|358.68|355.88|358.67|355.87|0
1650313080000|2022-04-18 20:18:00|358.9|356.1|358.67|355.87|358.9|356.1|358.67|355.87|0
1650313090000|2022-04-18 20:18:10|358.9|356.1|358.67|355.87|358.9|356.1|358.67|355.87|0
1650313100000|2022-04-18 20:18:20|358.9|356.1|359.13|356.33|359.13|356.33|358.9|356.1|0
1650313110000|2022-04-18 20:18:30|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1650313130000|2022-04-18 20:18:50|359.13|356.33|359.13|356.33|359.13|356.33|359.13|356.33|0
1650313160000|2022-04-18 20:19:20|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1650313170000|2022-04-18 20:19:30|359.13|356.33|359.13|356.33|359.13|356.33|359.13|356.33|0
1650313180000|2022-04-18 20:19:40|358.9|356.1|359.13|356.33|359.13|356.33|358.9|356.1|0
1650313210000|2022-04-18 20:20:10|358.9|356.1|359.13|356.33|359.13|356.33|358.67|355.87|0
1650313220000|2022-04-18 20:20:20|358.9|356.1|358.79|355.99|358.9|356.1|358.67|355.87|0
1650313230000|2022-04-18 20:20:30|358.67|355.87|358.9|356.1|358.9|356.1|358.67|355.87|0
1650313240000|2022-04-18 20:20:40|358.67|355.87|358.67|355.87|358.9|356.1|358.67|355.87|0
1650313250000|2022-04-18 20:20:50|358.9|356.1|358.67|355.87|358.9|356.1|358.67|355.87|0
1650313260000|2022-04-18 20:21:00|358.79|355.99|359.13|356.33|359.13|356.33|358.79|355.99|0
1650313270000|2022-04-18 20:21:10|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1650313280000|2022-04-18 20:21:20|358.79|355.99|358.9|356.1|358.9|356.1|358.79|355.99|0
1650313290000|2022-04-18 20:21:30|359.13|356.33|359.02|356.22|359.13|356.33|358.9|356.1|0
1650313300000|2022-04-18 20:21:40|358.9|356.1|358.67|355.87|358.9|356.1|358.67|355.87|0
1650313310000|2022-04-18 20:21:50|358.9|356.1|358.9|356.1|358.9|356.1|358.67|355.87|0
1650313320000|2022-04-18 20:22:00|358.67|355.87|358.9|356.1|358.9|356.1|358.67|355.87|0
1650313330000|2022-04-18 20:22:10|358.67|355.87|358.79|355.99|358.79|355.99|358.67|355.87|0
1650313340000|2022-04-18 20:22:20|358.67|355.87|358.9|356.1|358.9|356.1|358.45|355.65|0
1650313350000|2022-04-18 20:22:30|358.67|355.87|358.79|355.99|358.79|355.99|358.67|355.87|0
1650313360000|2022-04-18 20:22:40|358.9|356.1|359.13|356.33|359.13|356.33|358.9|356.1|0
1650313370000|2022-04-18 20:22:50|358.9|356.1|359.13|356.33|359.13|356.33|358.9|356.1|0
1650313380000|2022-04-18 20:23:00|358.9|356.1|359.13|356.33|359.13|356.33|358.9|356.1|0
1650313390000|2022-04-18 20:23:10|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1650313400000|2022-04-18 20:23:20|359.13|356.33|358.9|356.1|359.13|356.33|358.9|356.1|0
1650313410000|2022-04-18 20:23:30|359.13|356.33|358.9|356.1|359.13|356.33|358.9|356.1|0
1650313420000|2022-04-18 20:23:40|359.02|356.22|359.13|356.33|359.13|356.33|359.02|356.22|0
1650313430000|2022-04-18 20:23:50|359.02|356.22|358.9|356.1|359.13|356.33|358.9|356.1|0
1650313440000|2022-04-18 20:24:00|359.02|356.22|358.9|356.1|359.13|356.33|358.9|356.1|0
1650313450000|2022-04-18 20:24:10|358.67|355.87|358.45|355.65|358.67|355.87|358.45|355.65|0
1650313460000|2022-04-18 20:24:20|358.34|355.54|358.67|355.87|358.67|355.87|358.34|355.54|0
1650313470000|2022-04-18 20:24:30|358.45|355.65|358.45|355.65|358.45|355.65|358.45|355.65|0
1650313480000|2022-04-18 20:24:40|358.67|355.87|358.45|355.65|358.67|355.87|358.45|355.65|0
1650313490000|2022-04-18 20:24:50|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1650313500000|2022-04-18 20:25:00|359.13|356.33|359.35|356.55|359.35|356.55|359.13|356.33|0
1650313530000|2022-04-18 20:25:30|359.13|356.33|359.13|356.33|359.13|356.33|359.13|356.33|0
1650313540000|2022-04-18 20:25:40|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1650313560000|2022-04-18 20:26:00|360.71|357.91|360.94|358.14|360.94|358.14|360.71|357.91|0
1650313570000|2022-04-18 20:26:10|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1650313600000|2022-04-18 20:26:40|360.94|358.14|360.71|357.91|360.94|358.14|360.71|357.91|0
1650313610000|2022-04-18 20:26:50|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1650313620000|2022-04-18 20:27:00|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1650313640000|2022-04-18 20:27:20|361.39|358.59|361.17|358.37|361.39|358.59|361.17|358.37|0
1650313650000|2022-04-18 20:27:30|361.39|358.59|361.17|358.37|361.39|358.59|361.17|358.37|0
1650313660000|2022-04-18 20:27:40|361.39|358.59|361.62|358.82|361.62|358.82|361.39|358.59|0
1650313670000|2022-04-18 20:27:50|361.39|358.59|361.17|358.37|361.39|358.59|361.17|358.37|0
1650313680000|2022-04-18 20:28:00|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650313690000|2022-04-18 20:28:10|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1650313740000|2022-04-18 20:29:00|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650313750000|2022-04-18 20:29:10|360.94|358.14|360.71|357.91|360.94|358.14|360.71|357.91|0
1650313760000|2022-04-18 20:29:20|360.83|358.03|360.83|358.03|360.94|358.14|360.83|358.03|0
1650313770000|2022-04-18 20:29:30|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650313830000|2022-04-18 20:30:30|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1650313850000|2022-04-18 20:30:50|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1650313860000|2022-04-18 20:31:00|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650313870000|2022-04-18 20:31:10|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1650314010000|2022-04-18 20:33:30|362.07|359.27|362.3|359.5|362.3|359.5|362.07|359.27|0
1650314020000|2022-04-18 20:33:40|362.53|359.73|361.62|358.82|362.76|359.96|361.62|358.82|0
1650314110000|2022-04-18 20:35:10|361.39|358.59|361.62|358.82|361.62|358.82|361.39|358.59|0
1650314150000|2022-04-18 20:35:50|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650314160000|2022-04-18 20:36:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1650314200000|2022-04-18 20:36:40|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1650314210000|2022-04-18 20:36:50|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1650314270000|2022-04-18 20:37:50|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650314300000|2022-04-18 20:38:20|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1650314350000|2022-04-18 20:39:10|360.94|358.14|360.94|358.14|361.16|358.36|360.94|358.14|0
1650314360000|2022-04-18 20:39:20|361.06|358.26|361.16|358.36|361.16|358.36|361.06|358.26|0
1650314390000|2022-04-18 20:39:50|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1650314400000|2022-04-18 20:40:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1650314410000|2022-04-18 20:40:10|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1650314430000|2022-04-18 20:40:30|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1650314440000|2022-04-18 20:40:40|361.16|358.36|360.94|358.14|361.16|358.36|360.94|358.14|0
1650314480000|2022-04-18 20:41:20|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650314590000|2022-04-18 20:43:10|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1650314680000|2022-04-18 20:44:40|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650314710000|2022-04-18 20:45:10|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1650314780000|2022-04-18 20:46:20|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650314820000|2022-04-18 20:47:00|360.48|357.68|360.48|357.68|360.71|357.91|360.48|357.68|0
1650314840000|2022-04-18 20:47:20|360.37|357.57|360.25|357.45|360.37|357.57|360.25|357.45|0
1650314900000|2022-04-18 20:48:20|360.48|357.68|360.48|357.68|360.48|357.68|360.48|357.68|0
1650314930000|2022-04-18 20:48:50|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1650314940000|2022-04-18 20:49:00|361.16|358.36|361.16|358.36|361.16|358.36|360.93|358.13|0
1650314950000|2022-04-18 20:49:10|361.39|358.59|361.39|358.59|361.39|358.59|361.16|358.36|0
1650314960000|2022-04-18 20:49:20|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1650314970000|2022-04-18 20:49:30|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1650314980000|2022-04-18 20:49:40|362.3|359.5|362.07|359.27|362.3|359.5|362.07|359.27|0
1650314990000|2022-04-18 20:49:50|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1650315060000|2022-04-18 20:51:00|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1650315080000|2022-04-18 20:51:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1650315120000|2022-04-18 20:52:00|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1650315130000|2022-04-18 20:52:10|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1650315140000|2022-04-18 20:52:20|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1650315170000|2022-04-18 20:52:50|361.84|359.04|362.07|359.27|362.07|359.27|361.84|359.04|0
1650315190000|2022-04-18 20:53:10|361.96|359.16|362.07|359.27|362.07|359.27|361.96|359.16|0
1650315230000|2022-04-18 20:53:50|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1650315250000|2022-04-18 20:54:10|362.07|359.27|361.84|359.04|362.07|359.27|361.84|359.04|0
1650315270000|2022-04-18 20:54:30|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1650315290000|2022-04-18 20:54:50|362.19|359.39|362.3|359.5|362.3|359.5|362.19|359.39|0
1650315370000|2022-04-18 20:56:10|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1650315540000|2022-04-18 20:59:00|362.16|359.36|362.04|359.24|362.16|359.36|362.04|359.24|0
1650315560000|2022-04-18 20:59:20|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1650315590000|2022-04-18 20:59:50|362.38|359.58|362.38|359.58|362.38|359.58|362.38|359.58|0
1650315600000|2022-04-18 21:00:00|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1650315680000|2022-04-18 21:01:20|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1650315690000|2022-04-18 21:01:30|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1650315700000|2022-04-18 21:01:40|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1650315790000|2022-04-18 21:03:10|361.89|359.09|361.84|359.04|361.89|359.09|361.84|359.04|0
1650315800000|2022-04-18 21:03:20|361.8|359|361.8|359|361.8|359|361.8|359|0
1650315810000|2022-04-18 21:03:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1650315820000|2022-04-18 21:03:40|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1650315840000|2022-04-18 21:04:00|361.54|358.74|361.44|358.64|361.54|358.74|361.44|358.64|0
1650315850000|2022-04-18 21:04:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1650315860000|2022-04-18 21:04:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1650315880000|2022-04-18 21:04:40|361.5|358.7|361.44|358.64|361.5|358.7|361.34|358.54|0
1650315900000|2022-04-18 21:05:00|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1650315910000|2022-04-18 21:05:10|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650315920000|2022-04-18 21:05:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1650315940000|2022-04-18 21:05:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1650316030000|2022-04-18 21:07:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650316100000|2022-04-18 21:08:20|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1650316110000|2022-04-18 21:08:30|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1650316200000|2022-04-18 21:10:00|361.54|358.74|361.54|358.74|361.54|358.74|361.54|358.74|0
1650316210000|2022-04-18 21:10:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650316220000|2022-04-18 21:10:20|361.54|358.74|361.66|358.86|361.66|358.86|361.54|358.74|0
1650316230000|2022-04-18 21:10:30|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1650316240000|2022-04-18 21:10:40|361.95|359.15|361.89|359.09|361.95|359.15|361.89|359.09|0
1650316270000|2022-04-18 21:11:10|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1650316280000|2022-04-18 21:11:20|361.89|359.09|362.13|359.33|362.15|359.35|361.89|359.09|0
1650316290000|2022-04-18 21:11:30|362.15|359.35|362.35|359.55|362.35|359.55|362.13|359.33|0
1650316300000|2022-04-18 21:11:40|362.33|359.53|362.15|359.35|362.33|359.53|362.15|359.35|0
1650316320000|2022-04-18 21:12:00|362.19|359.39|362.15|359.35|362.19|359.39|362.15|359.35|0
1650316330000|2022-04-18 21:12:10|362.19|359.39|362.13|359.33|362.19|359.39|362.13|359.33|0
1650316340000|2022-04-18 21:12:20|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1650316350000|2022-04-18 21:12:30|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1650316360000|2022-04-18 21:12:40|362.09|359.29|362.05|359.25|362.09|359.29|362.05|359.25|0
1650316420000|2022-04-18 21:13:40|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1650316430000|2022-04-18 21:13:50|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1650316440000|2022-04-18 21:14:00|362.09|359.29|362.13|359.33|362.13|359.33|362.09|359.29|0
1650316450000|2022-04-18 21:14:10|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1650316470000|2022-04-18 21:14:30|362.13|359.33|362.09|359.29|362.13|359.33|362.09|359.29|0
1650316500000|2022-04-18 21:15:00|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1650316520000|2022-04-18 21:15:20|362.13|359.33|362.15|359.35|362.15|359.35|362.13|359.33|0
1650316530000|2022-04-18 21:15:30|362.23|359.43|362.35|359.55|362.35|359.55|362.23|359.43|0
1650316540000|2022-04-18 21:15:40|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1650316560000|2022-04-18 21:16:00|362.53|359.73|362.33|359.53|362.53|359.73|362.33|359.53|0
1650316570000|2022-04-18 21:16:10|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1650316600000|2022-04-18 21:16:40|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650316610000|2022-04-18 21:16:50|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1650316620000|2022-04-18 21:17:00|362.35|359.55|362.35|359.55|362.35|359.55|362.35|359.55|0
1650316640000|2022-04-18 21:17:20|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1650316670000|2022-04-18 21:17:50|362.35|359.55|362.35|359.55|362.35|359.55|362.35|359.55|0
1650316680000|2022-04-18 21:18:00|362.39|359.59|362.39|359.59|362.39|359.59|362.35|359.55|0
1650316700000|2022-04-18 21:18:20|362.35|359.55|362.35|359.55|362.35|359.55|362.35|359.55|0
1650316710000|2022-04-18 21:18:30|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650316860000|2022-04-18 21:21:00|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1650316880000|2022-04-18 21:21:20|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650316890000|2022-04-18 21:21:30|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1650316900000|2022-04-18 21:21:40|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1650316910000|2022-04-18 21:21:50|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1650316930000|2022-04-18 21:22:10|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1650316940000|2022-04-18 21:22:20|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1650316950000|2022-04-18 21:22:30|362.12|359.32|362.19|359.39|362.19|359.39|362.12|359.32|0
1650316960000|2022-04-18 21:22:40|362.02|359.22|362.15|359.35|362.15|359.35|362.02|359.22|0
1650316970000|2022-04-18 21:22:50|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1650317000000|2022-04-18 21:23:20|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1650317010000|2022-04-18 21:23:30|361.89|359.09|362.12|359.32|362.12|359.32|361.89|359.09|0
1650317020000|2022-04-18 21:23:40|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1650317030000|2022-04-18 21:23:50|361.89|359.09|362.22|359.42|362.22|359.42|361.89|359.09|0
1650317050000|2022-04-18 21:24:10|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1650317060000|2022-04-18 21:24:20|362.02|359.22|361.89|359.09|362.02|359.22|361.8|359|0
1650317080000|2022-04-18 21:24:40|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1650317090000|2022-04-18 21:24:50|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1650317100000|2022-04-18 21:25:00|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1650317110000|2022-04-18 21:25:10|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1650317130000|2022-04-18 21:25:30|361.73|358.93|361.76|358.96|361.76|358.96|361.73|358.93|0
1650317180000|2022-04-18 21:26:20|361.7|358.9|361.76|358.96|361.76|358.96|361.7|358.9|0
1650317190000|2022-04-18 21:26:30|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1650317220000|2022-04-18 21:27:00|361.83|359.03|361.73|358.93|361.83|359.03|361.73|358.93|0
1650317240000|2022-04-18 21:27:20|361.89|359.09|361.83|359.03|361.89|359.09|361.7|358.9|0
1650317260000|2022-04-18 21:27:40|361.8|359|361.8|359|361.8|359|361.8|359|0
1650317270000|2022-04-18 21:27:50|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1650317280000|2022-04-18 21:28:00|361.92|359.12|361.95|359.15|361.95|359.15|361.92|359.12|0
1650317290000|2022-04-18 21:28:10|362.05|359.25|362.09|359.29|362.09|359.29|362.05|359.25|0
1650317300000|2022-04-18 21:28:20|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1650317320000|2022-04-18 21:28:40|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1650317350000|2022-04-18 21:29:10|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1650317390000|2022-04-18 21:29:50|362.25|359.45|362.22|359.42|362.25|359.45|362.22|359.42|0
1650317400000|2022-04-18 21:30:00|362.25|359.45|362.19|359.39|362.25|359.45|362.19|359.39|0
1650317420000|2022-04-18 21:30:20|362.22|359.42|362.32|359.52|362.32|359.52|362.22|359.42|0
1650317430000|2022-04-18 21:30:30|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1650317540000|2022-04-18 21:32:20|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1650317630000|2022-04-18 21:33:50|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1650317730000|2022-04-18 21:35:30|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1650317750000|2022-04-18 21:35:50|362.12|359.32|362.15|359.35|362.15|359.35|362.12|359.32|0
1650317800000|2022-04-18 21:36:40|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1650317820000|2022-04-18 21:37:00|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1650317840000|2022-04-18 21:37:20|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1650317850000|2022-04-18 21:37:30|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1650317900000|2022-04-18 21:38:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1650317920000|2022-04-18 21:38:40|361.79|358.99|361.76|358.96|361.86|359.06|361.76|358.96|0
1650317930000|2022-04-18 21:38:50|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650317940000|2022-04-18 21:39:00|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1650318030000|2022-04-18 21:40:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650318080000|2022-04-18 21:41:20|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650318090000|2022-04-18 21:41:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1650318200000|2022-04-18 21:43:20|361.53|358.73|361.63|358.83|361.63|358.83|361.53|358.73|0
1650318210000|2022-04-18 21:43:30|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1650318220000|2022-04-18 21:43:40|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1650318240000|2022-04-18 21:44:00|361.46|358.66|361.53|358.73|361.53|358.73|361.46|358.66|0
1650318260000|2022-04-18 21:44:20|361.35|358.55|361.26|358.46|361.35|358.55|361.26|358.46|0
1650318270000|2022-04-18 21:44:30|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1650318300000|2022-04-18 21:45:00|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1650318310000|2022-04-18 21:45:10|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1650318350000|2022-04-18 21:45:50|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1650318360000|2022-04-18 21:46:00|361.32|358.52|361.25|358.45|361.32|358.52|361.25|358.45|0
1650318370000|2022-04-18 21:46:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1650318440000|2022-04-18 21:47:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1650318450000|2022-04-18 21:47:30|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1650318470000|2022-04-18 21:47:50|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1650318480000|2022-04-18 21:48:00|361.35|358.55|361.35|358.55|361.45|358.65|361.35|358.55|0
1650318490000|2022-04-18 21:48:10|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1650318520000|2022-04-18 21:48:40|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1650318560000|2022-04-18 21:49:20|361.12|358.32|361.42|358.62|361.42|358.62|361.12|358.32|0
1650318580000|2022-04-18 21:49:40|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1650318600000|2022-04-18 21:50:00|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1650318650000|2022-04-18 21:50:50|361.55|358.75|361.28|358.48|361.55|358.75|361.28|358.48|0
1650318670000|2022-04-18 21:51:10|361.15|358.35|361.35|358.55|361.35|358.55|361.15|358.35|0
1650318720000|2022-04-18 21:52:00|361.15|358.35|360.95|358.15|361.15|358.35|360.95|358.15|0
1650318740000|2022-04-18 21:52:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1650318750000|2022-04-18 21:52:30|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1650318760000|2022-04-18 21:52:40|360.98|358.18|360.79|357.99|360.98|358.18|360.79|357.99|0
1650318770000|2022-04-18 21:52:50|361.05|358.25|361.12|358.32|361.12|358.32|361.05|358.25|0
1650318800000|2022-04-18 21:53:20|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1650318810000|2022-04-18 21:53:30|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1650318820000|2022-04-18 21:53:40|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1650318860000|2022-04-18 21:54:20|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1650318920000|2022-04-18 21:55:20|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1650318930000|2022-04-18 21:55:30|361.22|358.42|360.82|358.02|361.22|358.42|360.82|358.02|0
1650318940000|2022-04-18 21:55:40|360.72|357.92|360.72|357.92|360.72|357.92|360.72|357.92|0
1650318950000|2022-04-18 21:55:50|360.82|358.02|360.85|358.05|360.85|358.05|360.82|358.02|0
1650318960000|2022-04-18 21:56:00|361.15|358.35|360.69|357.89|361.18|358.38|360.69|357.89|0
1650318970000|2022-04-18 21:56:10|360.72|357.92|360.72|357.92|360.72|357.92|360.72|357.92|0
1650319010000|2022-04-18 21:56:50|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1650319020000|2022-04-18 21:57:00|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1650319040000|2022-04-18 21:57:20|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1650319080000|2022-04-18 21:58:00|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1650319090000|2022-04-18 21:58:10|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1650319110000|2022-04-18 21:58:30|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1650319140000|2022-04-18 21:59:00|361.25|358.45|361.22|358.42|361.25|358.45|361.22|358.42|0
1650319170000|2022-04-18 21:59:30|361.25|358.45|361.22|358.42|361.25|358.45|361.22|358.42|0
1650319180000|2022-04-18 21:59:40|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1650319190000|2022-04-18 21:59:50|361.12|358.32|361.22|358.42|361.22|358.42|361.08|358.28|0
1650319200000|2022-04-18 22:00:00|361.46|358.66|360.78|357.98|361.46|358.66|360.78|357.98|0
1650319210000|2022-04-18 22:00:10|360.66|357.86|361.12|358.32|361.12|358.32|360.66|357.86|0
1650319220000|2022-04-18 22:00:20|360.89|358.09|361.12|358.32|361.34|358.54|360.89|358.09|0
1650319230000|2022-04-18 22:00:30|361.34|358.54|361.57|358.77|361.69|358.89|361.34|358.54|0
1650319240000|2022-04-18 22:00:40|361.8|359|362.02|359.22|362.25|359.45|361.8|359|0
1650319250000|2022-04-18 22:00:50|362.25|359.45|362.6|359.8|362.71|359.91|362.25|359.45|0
1650319260000|2022-04-18 22:01:00|362.48|359.68|362.48|359.68|362.93|360.13|362.48|359.68|0
1650319270000|2022-04-18 22:01:10|362.25|359.45|361.57|358.77|362.25|359.45|361.57|358.77|0
1650319280000|2022-04-18 22:01:20|362.02|359.22|362.25|359.45|362.25|359.45|362.02|359.22|0
1650319290000|2022-04-18 22:01:30|362.48|359.68|362.71|359.91|362.71|359.91|362.48|359.68|0
1650319300000|2022-04-18 22:01:40|362.6|359.8|362.48|359.68|362.6|359.8|362.25|359.45|0
1650319310000|2022-04-18 22:01:50|362.37|359.57|362.48|359.68|362.48|359.68|362.37|359.57|0
1650319320000|2022-04-18 22:02:00|362.71|359.91|362.48|359.68|362.71|359.91|362.48|359.68|0
1650319330000|2022-04-18 22:02:10|362.25|359.45|362.6|359.8|362.6|359.8|362.25|359.45|0
1650319340000|2022-04-18 22:02:20|362.48|359.68|362.48|359.68|362.48|359.68|362.37|359.57|0
1650319350000|2022-04-18 22:02:30|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1650319360000|2022-04-18 22:02:40|362.48|359.68|362.25|359.45|362.48|359.68|362.25|359.45|0
1650319370000|2022-04-18 22:02:50|362.14|359.34|362.02|359.22|362.25|359.45|362.02|359.22|0
1650319380000|2022-04-18 22:03:00|361.8|359|362.25|359.45|362.25|359.45|361.8|359|0
1650319400000|2022-04-18 22:03:20|361.8|359|361.8|359|361.8|359|361.8|359|0
1650319410000|2022-04-18 22:03:30|361.57|358.77|361.34|358.54|361.8|359|361.34|358.54|0
1650319420000|2022-04-18 22:03:40|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1650319430000|2022-04-18 22:03:50|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1650319440000|2022-04-18 22:04:00|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1650319450000|2022-04-18 22:04:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1650319480000|2022-04-18 22:04:40|361.57|358.77|361.34|358.54|361.57|358.77|361.34|358.54|0
1650319510000|2022-04-18 22:05:10|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1650319520000|2022-04-18 22:05:20|361.34|358.54|361.11|358.31|361.34|358.54|361.11|358.31|0
1650319530000|2022-04-18 22:05:30|361.34|358.54|361.11|358.31|361.34|358.54|361.11|358.31|0
1650319540000|2022-04-18 22:05:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1650319550000|2022-04-18 22:05:50|361.46|358.66|361.46|358.66|361.46|358.66|361.34|358.54|0
1650319560000|2022-04-18 22:06:00|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1650319580000|2022-04-18 22:06:20|361.23|358.43|361.34|358.54|361.34|358.54|361.23|358.43|0
1650319600000|2022-04-18 22:06:40|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1650319610000|2022-04-18 22:06:50|361.8|359|361.8|359|361.8|359|361.8|359|0
1650319640000|2022-04-18 22:07:20|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1650319650000|2022-04-18 22:07:30|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1650319670000|2022-04-18 22:07:50|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650319680000|2022-04-18 22:08:00|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1650319690000|2022-04-18 22:08:10|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1650319720000|2022-04-18 22:08:40|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1650319730000|2022-04-18 22:08:50|362.37|359.57|362.7|359.9|362.7|359.9|362.37|359.57|0
1650319740000|2022-04-18 22:09:00|362.59|359.79|362.7|359.9|362.7|359.9|362.59|359.79|0
1650319750000|2022-04-18 22:09:10|362.48|359.68|362.93|360.13|362.93|360.13|362.48|359.68|0
1650319760000|2022-04-18 22:09:20|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1650319780000|2022-04-18 22:09:40|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1650319790000|2022-04-18 22:09:50|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1650319800000|2022-04-18 22:10:00|363.39|360.59|363.16|360.36|363.39|360.59|363.16|360.36|0
1650319810000|2022-04-18 22:10:10|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1650319850000|2022-04-18 22:10:50|363.61|360.81|363.61|360.81|363.61|360.81|363.61|360.81|0
1650319860000|2022-04-18 22:11:00|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1650319870000|2022-04-18 22:11:10|363.28|360.48|363.16|360.36|363.39|360.59|363.16|360.36|0
1650319880000|2022-04-18 22:11:20|363.28|360.48|363.16|360.36|363.28|360.48|363.16|360.36|0
1650319920000|2022-04-18 22:12:00|362.93|360.13|362.93|360.13|363.16|360.36|362.93|360.13|0
1650319970000|2022-04-18 22:12:50|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1650320010000|2022-04-18 22:13:30|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1650320040000|2022-04-18 22:14:00|362.82|360.02|362.7|359.9|362.93|360.13|362.7|359.9|0
1650320060000|2022-04-18 22:14:20|362.48|359.68|362.25|359.45|362.48|359.68|362.25|359.45|0
1650320070000|2022-04-18 22:14:30|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1650320080000|2022-04-18 22:14:40|361.79|358.99|361.57|358.77|361.79|358.99|361.57|358.77|0
1650320090000|2022-04-18 22:14:50|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1650320100000|2022-04-18 22:15:00|361.68|358.88|361.68|358.88|361.68|358.88|361.57|358.77|0
1650320110000|2022-04-18 22:15:10|361.79|358.99|361.57|358.77|361.79|358.99|361.57|358.77|0
1650320130000|2022-04-18 22:15:30|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1650320140000|2022-04-18 22:15:40|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1650320160000|2022-04-18 22:16:00|361.79|358.99|362.25|359.45|362.25|359.45|361.79|358.99|0
1650320170000|2022-04-18 22:16:10|362.47|359.67|362.02|359.22|362.47|359.67|362.02|359.22|0
1650320180000|2022-04-18 22:16:20|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1650320190000|2022-04-18 22:16:30|362.37|359.57|362.47|359.67|362.47|359.67|362.37|359.57|0
1650320240000|2022-04-18 22:17:20|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1650320250000|2022-04-18 22:17:30|362.47|359.67|362.7|359.9|362.7|359.9|362.47|359.67|0
1650320270000|2022-04-18 22:17:50|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1650320310000|2022-04-18 22:18:30|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1650320360000|2022-04-18 22:19:20|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1650320390000|2022-04-18 22:19:50|362.7|359.9|362.47|359.67|362.7|359.9|362.47|359.67|0
1650320400000|2022-04-18 22:20:00|362.14|359.34|362.02|359.22|362.25|359.45|362.02|359.22|0
1650320430000|2022-04-18 22:20:30|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1650320440000|2022-04-18 22:20:40|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1650320460000|2022-04-18 22:21:00|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1650320530000|2022-04-18 22:22:10|362.25|359.45|362.36|359.56|362.36|359.56|362.25|359.45|0
1650320540000|2022-04-18 22:22:20|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1650320580000|2022-04-18 22:23:00|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1650320590000|2022-04-18 22:23:10|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1650320650000|2022-04-18 22:24:10|361.68|358.88|361.56|358.76|361.68|358.88|361.56|358.76|0
1650320670000|2022-04-18 22:24:30|361.11|358.31|361.34|358.54|361.34|358.54|361.11|358.31|0
1650320680000|2022-04-18 22:24:40|361.23|358.43|361.11|358.31|361.23|358.43|361.11|358.31|0
1650320700000|2022-04-18 22:25:00|360.88|358.08|360.66|357.86|360.88|358.08|360.66|357.86|0
1650320710000|2022-04-18 22:25:10|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650320720000|2022-04-18 22:25:20|360.66|357.86|360.66|357.86|360.66|357.86|360.55|357.75|0
1650320730000|2022-04-18 22:25:30|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650320760000|2022-04-18 22:26:00|360.77|357.97|360.66|357.86|360.88|358.08|360.66|357.86|0
1650320790000|2022-04-18 22:26:30|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650320800000|2022-04-18 22:26:40|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1650320810000|2022-04-18 22:26:50|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1650320820000|2022-04-18 22:27:00|361.11|358.31|360.65|357.85|361.11|358.31|360.65|357.85|0
1650320830000|2022-04-18 22:27:10|360.55|357.75|360.43|357.63|360.55|357.75|360.43|357.63|0
1650320840000|2022-04-18 22:27:20|360.65|357.85|360.65|357.85|360.65|357.85|360.55|357.75|0
1650320890000|2022-04-18 22:28:10|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650320900000|2022-04-18 22:28:20|360.65|357.85|360.43|357.63|360.65|357.85|360.43|357.63|0
1650320920000|2022-04-18 22:28:40|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1650320940000|2022-04-18 22:29:00|360.43|357.63|360.55|357.75|360.55|357.75|360.43|357.63|0
1650320950000|2022-04-18 22:29:10|360.43|357.63|360.43|357.63|360.43|357.63|360.2|357.4|0
1650320990000|2022-04-18 22:29:50|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650321000000|2022-04-18 22:30:00|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1650321010000|2022-04-18 22:30:10|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650321020000|2022-04-18 22:30:20|360.43|357.63|360.32|357.52|360.43|357.63|360.32|357.52|0
1650321030000|2022-04-18 22:30:30|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650321060000|2022-04-18 22:31:00|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650321080000|2022-04-18 22:31:20|359.86|357.06|359.97|357.17|359.97|357.17|359.86|357.06|0
1650321120000|2022-04-18 22:32:00|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1650321130000|2022-04-18 22:32:10|359.75|356.95|359.97|357.17|359.97|357.17|359.75|356.95|0
1650321140000|2022-04-18 22:32:20|359.86|357.06|359.75|356.95|359.86|357.06|359.75|356.95|0
1650321150000|2022-04-18 22:32:30|359.52|356.72|359.75|356.95|359.75|356.95|359.52|356.72|0
1650321180000|2022-04-18 22:33:00|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1650321190000|2022-04-18 22:33:10|359.18|356.38|359.18|356.38|359.18|356.38|359.07|356.27|0
1650321200000|2022-04-18 22:33:20|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1650321210000|2022-04-18 22:33:30|358.84|356.04|358.16|355.36|358.84|356.04|358.16|355.36|0
1650321220000|2022-04-18 22:33:40|358.61|355.81|358.84|356.04|358.84|356.04|358.61|355.81|0
1650321230000|2022-04-18 22:33:50|358.61|355.81|358.61|355.81|358.61|355.81|358.61|355.81|0
1650321240000|2022-04-18 22:34:00|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1650321250000|2022-04-18 22:34:10|358.61|355.81|358.61|355.81|358.61|355.81|358.61|355.81|0
1650321260000|2022-04-18 22:34:20|358.39|355.59|358.39|355.59|358.39|355.59|358.39|355.59|0
1650321270000|2022-04-18 22:34:30|358.61|355.81|358.61|355.81|358.61|355.81|358.39|355.59|0
1650321280000|2022-04-18 22:34:40|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1650321290000|2022-04-18 22:34:50|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1650321300000|2022-04-18 22:35:00|359.29|356.49|359.29|356.49|359.29|356.49|359.07|356.27|0
1650321310000|2022-04-18 22:35:10|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1650321330000|2022-04-18 22:35:30|358.84|356.04|358.39|355.59|358.84|356.04|358.39|355.59|0
1650321340000|2022-04-18 22:35:40|358.61|355.81|358.61|355.81|358.61|355.81|358.61|355.81|0
1650321350000|2022-04-18 22:35:50|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1650321380000|2022-04-18 22:36:20|359.07|356.27|359.06|356.26|359.07|356.27|359.06|356.26|0
1650321390000|2022-04-18 22:36:30|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1650321400000|2022-04-18 22:36:40|359.52|356.72|359.29|356.49|359.52|356.72|359.29|356.49|0
1650321410000|2022-04-18 22:36:50|359.06|356.26|358.84|356.04|359.06|356.26|358.84|356.04|0
1650321420000|2022-04-18 22:37:00|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1650321430000|2022-04-18 22:37:10|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1650321440000|2022-04-18 22:37:20|359.06|356.26|359.29|356.49|359.29|356.49|359.06|356.26|0
1650321490000|2022-04-18 22:38:10|359.06|356.26|359.18|356.38|359.18|356.38|359.06|356.26|0
1650321500000|2022-04-18 22:38:20|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1650321520000|2022-04-18 22:38:40|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1650321550000|2022-04-18 22:39:10|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1650321570000|2022-04-18 22:39:30|359.97|357.17|359.74|356.94|359.97|357.17|359.74|356.94|0
1650321600000|2022-04-18 22:40:00|359.86|357.06|359.74|356.94|359.97|357.17|359.74|356.94|0
1650321610000|2022-04-18 22:40:10|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650321620000|2022-04-18 22:40:20|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1650321630000|2022-04-18 22:40:30|359.86|357.06|359.52|356.72|359.97|357.17|359.52|356.72|0
1650321640000|2022-04-18 22:40:40|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1650321660000|2022-04-18 22:41:00|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1650321680000|2022-04-18 22:41:20|359.64|356.84|359.52|356.72|359.64|356.84|359.52|356.72|0
1650321700000|2022-04-18 22:41:40|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1650321710000|2022-04-18 22:41:50|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1650321720000|2022-04-18 22:42:00|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1650321740000|2022-04-18 22:42:20|359.63|356.83|359.74|356.94|359.74|356.94|359.63|356.83|0
1650321750000|2022-04-18 22:42:30|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650321770000|2022-04-18 22:42:50|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650321780000|2022-04-18 22:43:00|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650321790000|2022-04-18 22:43:10|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650321840000|2022-04-18 22:44:00|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650321860000|2022-04-18 22:44:20|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650321870000|2022-04-18 22:44:30|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650321880000|2022-04-18 22:44:40|360.2|357.4|360.42|357.62|360.42|357.62|360.2|357.4|0
1650321900000|2022-04-18 22:45:00|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650321920000|2022-04-18 22:45:20|360.42|357.62|360.2|357.4|360.42|357.62|360.2|357.4|0
1650321930000|2022-04-18 22:45:30|360.42|357.62|360.2|357.4|360.42|357.62|360.2|357.4|0
1650321970000|2022-04-18 22:46:10|359.97|357.17|360.09|357.29|360.09|357.29|359.97|357.17|0
1650321980000|2022-04-18 22:46:20|360.2|357.4|360.09|357.29|360.2|357.4|360.09|357.29|0
1650321990000|2022-04-18 22:46:30|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650322000000|2022-04-18 22:46:40|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650322010000|2022-04-18 22:46:50|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650322030000|2022-04-18 22:47:10|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650322070000|2022-04-18 22:47:50|360.65|357.85|360.42|357.62|360.65|357.85|360.42|357.62|0
1650322080000|2022-04-18 22:48:00|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1650322110000|2022-04-18 22:48:30|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650322120000|2022-04-18 22:48:40|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1650322130000|2022-04-18 22:48:50|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650322160000|2022-04-18 22:49:20|360.09|357.29|360.2|357.4|360.2|357.4|360.09|357.29|0
1650322200000|2022-04-18 22:50:00|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650322280000|2022-04-18 22:51:20|360.09|357.29|360.2|357.4|360.2|357.4|360.09|357.29|0
1650322300000|2022-04-18 22:51:40|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1650322320000|2022-04-18 22:52:00|360.2|357.4|360.31|357.51|360.31|357.51|360.2|357.4|0
1650322330000|2022-04-18 22:52:10|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650322450000|2022-04-18 22:54:10|360.65|357.85|360.42|357.62|360.65|357.85|360.42|357.62|0
1650322470000|2022-04-18 22:54:30|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1650322500000|2022-04-18 22:55:00|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650322550000|2022-04-18 22:55:50|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1650322560000|2022-04-18 22:56:00|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650322600000|2022-04-18 22:56:40|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1650322670000|2022-04-18 22:57:50|360.77|357.97|360.65|357.85|360.77|357.97|360.65|357.85|0
1650322680000|2022-04-18 22:58:00|360.77|357.97|360.65|357.85|360.87|358.07|360.65|357.85|0
1650322700000|2022-04-18 22:58:20|360.77|357.97|360.65|357.85|360.77|357.97|360.65|357.85|0
1650322720000|2022-04-18 22:58:40|360.77|357.97|360.87|358.07|360.87|358.07|360.77|357.97|0
1650322740000|2022-04-18 22:59:00|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1650322760000|2022-04-18 22:59:20|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1650322800000|2022-04-18 23:00:00|361.1|358.3|360.87|358.07|361.1|358.3|360.87|358.07|0
1650322840000|2022-04-18 23:00:40|360.42|357.62|360.42|357.62|360.65|357.85|360.42|357.62|0
1650322850000|2022-04-18 23:00:50|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1650322890000|2022-04-18 23:01:30|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650322910000|2022-04-18 23:01:50|360.19|357.39|360.42|357.62|360.42|357.62|360.19|357.39|0
1650322920000|2022-04-18 23:02:00|360.31|357.51|360.19|357.39|360.31|357.51|360.19|357.39|0
1650322930000|2022-04-18 23:02:10|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1650322940000|2022-04-18 23:02:20|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1650322960000|2022-04-18 23:02:40|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1650322980000|2022-04-18 23:03:00|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1650323040000|2022-04-18 23:04:00|359.4|356.6|359.29|356.49|359.4|356.6|359.29|356.49|0
1650323060000|2022-04-18 23:04:20|359.28|356.48|359.06|356.26|359.28|356.48|359.06|356.26|0
1650323070000|2022-04-18 23:04:30|359.18|356.38|359.51|356.71|359.51|356.71|359.18|356.38|0
1650323110000|2022-04-18 23:05:10|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1650323150000|2022-04-18 23:05:50|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1650323170000|2022-04-18 23:06:10|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1650323220000|2022-04-18 23:07:00|359.96|357.16|359.86|357.06|359.96|357.16|359.74|356.94|0
1650323230000|2022-04-18 23:07:10|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1650323240000|2022-04-18 23:07:20|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1650323250000|2022-04-18 23:07:30|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1650323280000|2022-04-18 23:08:00|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1650323300000|2022-04-18 23:08:20|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650323320000|2022-04-18 23:08:40|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1650323340000|2022-04-18 23:09:00|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1650323370000|2022-04-18 23:09:30|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650323390000|2022-04-18 23:09:50|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1650323460000|2022-04-18 23:11:00|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1650323480000|2022-04-18 23:11:20|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1650323510000|2022-04-18 23:11:50|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1650323540000|2022-04-18 23:12:20|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1650323550000|2022-04-18 23:12:30|361.22|358.42|361.1|358.3|361.33|358.53|361.1|358.3|0
1650323560000|2022-04-18 23:12:40|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1650323570000|2022-04-18 23:12:50|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1650323580000|2022-04-18 23:13:00|361.33|358.53|361.22|358.42|361.33|358.53|361.22|358.42|0
1650323590000|2022-04-18 23:13:10|361.1|358.3|360.99|358.19|361.1|358.3|360.99|358.19|0
1650323600000|2022-04-18 23:13:20|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1650323610000|2022-04-18 23:13:30|360.99|358.19|361.1|358.3|361.1|358.3|360.87|358.07|0
1650323640000|2022-04-18 23:14:00|360.99|358.19|360.87|358.07|360.99|358.19|360.87|358.07|0
1650323650000|2022-04-18 23:14:10|360.99|358.19|361.1|358.3|361.1|358.3|360.87|358.07|0
1650323660000|2022-04-18 23:14:20|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1650323680000|2022-04-18 23:14:40|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1650323710000|2022-04-18 23:15:10|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650323720000|2022-04-18 23:15:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1650323730000|2022-04-18 23:15:30|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1650323760000|2022-04-18 23:16:00|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1650323770000|2022-04-18 23:16:10|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650323830000|2022-04-18 23:17:10|360.64|357.84|360.42|357.62|360.64|357.84|360.42|357.62|0
1650323840000|2022-04-18 23:17:20|360.31|357.51|360.19|357.39|360.42|357.62|360.19|357.39|0
1650323850000|2022-04-18 23:17:30|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1650323860000|2022-04-18 23:17:40|360.08|357.28|360.19|357.39|360.19|357.39|360.08|357.28|0
1650323880000|2022-04-18 23:18:00|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1650323890000|2022-04-18 23:18:10|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650323900000|2022-04-18 23:18:20|360.99|358.19|360.99|358.19|361.1|358.3|360.99|358.19|0
1650323910000|2022-04-18 23:18:30|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650323930000|2022-04-18 23:18:50|360.99|358.19|360.87|358.07|361.1|358.3|360.87|358.07|0
1650323940000|2022-04-18 23:19:00|360.64|357.84|360.76|357.96|360.76|357.96|360.64|357.84|0
1650323950000|2022-04-18 23:19:10|360.87|358.07|360.76|357.96|360.87|358.07|360.76|357.96|0
1650323960000|2022-04-18 23:19:20|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650323970000|2022-04-18 23:19:30|360.99|358.19|360.87|358.07|361.1|358.3|360.87|358.07|0
1650323990000|2022-04-18 23:19:50|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1650324010000|2022-04-18 23:20:10|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650324050000|2022-04-18 23:20:50|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1650324190000|2022-04-18 23:23:10|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1650324200000|2022-04-18 23:23:20|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1650324210000|2022-04-18 23:23:30|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1650324220000|2022-04-18 23:23:40|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1650324270000|2022-04-18 23:24:30|361.55|358.75|361.21|358.41|361.55|358.75|361.21|358.41|0
1650324280000|2022-04-18 23:24:40|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1650324350000|2022-04-18 23:25:50|361.21|358.41|361.1|358.3|361.32|358.52|361.1|358.3|0
1650324360000|2022-04-18 23:26:00|361.21|358.41|361.32|358.52|361.32|358.52|361.21|358.41|0
1650324370000|2022-04-18 23:26:10|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1650324380000|2022-04-18 23:26:20|361.21|358.41|361.78|358.98|361.78|358.98|361.21|358.41|0
1650324550000|2022-04-18 23:29:10|362|359.2|362|359.2|362|359.2|362|359.2|0
1650324560000|2022-04-18 23:29:20|361.78|358.98|362|359.2|362|359.2|361.78|358.98|0
1650324590000|2022-04-18 23:29:50|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1650324600000|2022-04-18 23:30:00|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1650324640000|2022-04-18 23:30:40|362.23|359.43|362.68|359.88|362.68|359.88|362.23|359.43|0
1650324650000|2022-04-18 23:30:50|362.46|359.66|362.68|359.88|362.68|359.88|362.46|359.66|0
1650324680000|2022-04-18 23:31:20|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1650324690000|2022-04-18 23:31:30|362.58|359.78|362.58|359.78|362.58|359.78|362.46|359.66|0
1650324700000|2022-04-18 23:31:40|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1650324710000|2022-04-18 23:31:50|362.46|359.66|362.68|359.88|362.68|359.88|362.46|359.66|0
1650324750000|2022-04-18 23:32:30|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1650324770000|2022-04-18 23:32:50|362.68|359.88|362.35|359.55|362.68|359.88|362.35|359.55|0
1650324780000|2022-04-18 23:33:00|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1650324790000|2022-04-18 23:33:10|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1650324800000|2022-04-18 23:33:20|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1650324810000|2022-04-18 23:33:30|362.35|359.55|362.23|359.43|362.35|359.55|362.23|359.43|0
1650324850000|2022-04-18 23:34:10|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1650324860000|2022-04-18 23:34:20|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1650324880000|2022-04-18 23:34:40|362|359.2|362.23|359.43|362.23|359.43|362|359.2|0
1650324890000|2022-04-18 23:34:50|362.12|359.32|362|359.2|362.12|359.32|362|359.2|0
1650324900000|2022-04-18 23:35:00|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1650324910000|2022-04-18 23:35:10|361.89|359.09|362|359.2|362|359.2|361.89|359.09|0
1650324920000|2022-04-18 23:35:20|362.23|359.43|362.46|359.66|362.46|359.66|362.23|359.43|0
1650324950000|2022-04-18 23:35:50|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1650325020000|2022-04-18 23:37:00|362.57|359.77|362.68|359.88|362.68|359.88|362.57|359.77|0
1650325070000|2022-04-18 23:37:50|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1650325080000|2022-04-18 23:38:00|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1650325110000|2022-04-18 23:38:30|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1650325140000|2022-04-18 23:39:00|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1650325200000|2022-04-18 23:40:00|362|359.2|362|359.2|362|359.2|362|359.2|0
1650325210000|2022-04-18 23:40:10|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1650325430000|2022-04-18 23:43:50|361.54|358.74|361.54|358.74|361.54|358.74|361.54|358.74|0
1650325560000|2022-04-18 23:46:00|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1650325580000|2022-04-18 23:46:20|360.41|357.61|360.18|357.38|360.41|357.61|360.18|357.38|0
1650325590000|2022-04-18 23:46:30|360.41|357.61|359.96|357.16|360.41|357.61|359.96|357.16|0
1650325600000|2022-04-18 23:46:40|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1650325610000|2022-04-18 23:46:50|359.62|356.82|359.5|356.7|359.62|356.82|359.5|356.7|0
1650325620000|2022-04-18 23:47:00|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1650325630000|2022-04-18 23:47:10|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1650325640000|2022-04-18 23:47:20|359.05|356.25|359.27|356.47|359.27|356.47|359.05|356.25|0
1650325650000|2022-04-18 23:47:30|359.5|356.7|359.17|356.37|359.73|356.93|359.05|356.25|0
1650325660000|2022-04-18 23:47:40|359.05|356.25|358.82|356.02|359.05|356.25|358.82|356.02|0
1650325670000|2022-04-18 23:47:50|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1650325680000|2022-04-18 23:48:00|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1650325690000|2022-04-18 23:48:10|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1650325700000|2022-04-18 23:48:20|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1650325710000|2022-04-18 23:48:30|357.24|354.44|355.65|352.85|357.24|354.44|355.65|352.85|0
1650325720000|2022-04-18 23:48:40|355.32|352.52|356.56|353.76|356.56|353.76|355.32|352.52|0
1650325730000|2022-04-18 23:48:50|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1650325740000|2022-04-18 23:49:00|356.67|353.87|356.56|353.76|356.67|353.87|356.56|353.76|0
1650325750000|2022-04-18 23:49:10|356.33|353.53|356.33|353.53|356.33|353.53|356.33|353.53|0
1650325760000|2022-04-18 23:49:20|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1650325770000|2022-04-18 23:49:30|356.45|353.65|356.56|353.76|356.56|353.76|356.33|353.53|0
1650325780000|2022-04-18 23:49:40|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1650325800000|2022-04-18 23:50:00|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1650325810000|2022-04-18 23:50:10|356.33|353.53|356.56|353.76|356.56|353.76|356.33|353.53|0
1650325840000|2022-04-18 23:50:40|356.67|353.87|356.78|353.98|356.78|353.98|356.67|353.87|0
1650325850000|2022-04-18 23:50:50|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1650325860000|2022-04-18 23:51:00|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1650325880000|2022-04-18 23:51:20|357.01|354.21|357.01|354.21|357.01|354.21|357.01|354.21|0
1650325890000|2022-04-18 23:51:30|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1650325900000|2022-04-18 23:51:40|357.01|354.21|357.01|354.21|357.01|354.21|357.01|354.21|0
1650325910000|2022-04-18 23:51:50|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1650325920000|2022-04-18 23:52:00|356.33|353.53|355.88|353.08|356.33|353.53|355.88|353.08|0
1650325930000|2022-04-18 23:52:10|356.1|353.3|356.22|353.42|356.22|353.42|356.1|353.3|0
1650325940000|2022-04-18 23:52:20|356.1|353.3|356.22|353.42|356.33|353.53|356.1|353.3|0
1650325950000|2022-04-18 23:52:30|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1650325960000|2022-04-18 23:52:40|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1650325970000|2022-04-18 23:52:50|355.42|352.62|354.97|352.17|355.42|352.62|354.97|352.17|0
1650325980000|2022-04-18 23:53:00|354.52|351.72|354.3|351.5|354.52|351.72|354.3|351.5|0
1650325990000|2022-04-18 23:53:10|353.39|350.59|354.07|351.27|354.07|351.27|353.39|350.59|0
1650326000000|2022-04-18 23:53:20|353.84|351.04|354.3|351.5|354.3|351.5|353.84|351.04|0
1650326010000|2022-04-18 23:53:30|354.07|351.27|353.84|351.04|354.19|351.39|353.84|351.04|0
1650326020000|2022-04-18 23:53:40|354.07|351.27|352.94|350.14|354.07|351.27|352.94|350.14|0
1650326030000|2022-04-18 23:53:50|352.72|349.92|352.94|350.14|352.94|350.14|352.72|349.92|0
1650326040000|2022-04-18 23:54:00|352.72|349.92|352.72|349.92|352.72|349.92|352.72|349.92|0
1650326050000|2022-04-18 23:54:10|352.94|350.14|352.83|350.03|352.94|350.14|352.72|349.92|0
1650326060000|2022-04-18 23:54:20|352.94|350.14|353.06|350.26|353.06|350.26|352.94|350.14|0
1650326070000|2022-04-18 23:54:30|353.17|350.37|352.72|349.92|353.17|350.37|352.72|349.92|0
1650326080000|2022-04-18 23:54:40|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1650326090000|2022-04-18 23:54:50|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1650326110000|2022-04-18 23:55:10|352.94|350.14|352.72|349.92|352.94|350.14|352.72|349.92|0
1650326120000|2022-04-18 23:55:20|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1650326130000|2022-04-18 23:55:30|352.26|349.46|352.71|349.91|352.71|349.91|352.26|349.46|0
1650326150000|2022-04-18 23:55:50|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1650326160000|2022-04-18 23:56:00|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1650326170000|2022-04-18 23:56:10|352.04|349.24|352.04|349.24|352.16|349.36|352.04|349.24|0
1650326180000|2022-04-18 23:56:20|351.81|349.01|352.26|349.46|352.26|349.46|351.81|349.01|0
1650326190000|2022-04-18 23:56:30|352.49|349.69|352.26|349.46|352.49|349.69|352.26|349.46|0
1650326200000|2022-04-18 23:56:40|352.04|349.24|352.26|349.46|352.26|349.46|352.04|349.24|0
1650326210000|2022-04-18 23:56:50|351.81|349.01|352.04|349.24|352.04|349.24|351.81|349.01|0
1650326220000|2022-04-18 23:57:00|352.26|349.46|352.04|349.24|352.26|349.46|352.04|349.24|0
1650326230000|2022-04-18 23:57:10|351.81|349.01|351.93|349.13|352.04|349.24|351.81|349.01|0
1650326240000|2022-04-18 23:57:20|352.04|349.24|352.04|349.24|352.04|349.24|352.04|349.24|0
1650326250000|2022-04-18 23:57:30|352.26|349.46|352.04|349.24|352.26|349.46|352.04|349.24|0
1650326270000|2022-04-18 23:57:50|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1650326280000|2022-04-18 23:58:00|352.16|349.36|352.49|349.69|352.49|349.69|352.16|349.36|0
1650326290000|2022-04-18 23:58:10|352.26|349.46|352.04|349.24|352.26|349.46|352.04|349.24|0
1650326300000|2022-04-18 23:58:20|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1650326310000|2022-04-18 23:58:30|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1650326320000|2022-04-18 23:58:40|352.71|349.91|352.49|349.69|352.71|349.91|352.49|349.69|0
1650326330000|2022-04-18 23:58:50|352.38|349.58|352.83|350.03|352.83|350.03|352.38|349.58|0
1650326340000|2022-04-18 23:59:00|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1650326350000|2022-04-18 23:59:10|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1650326360000|2022-04-18 23:59:20|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1650326380000|2022-04-18 23:59:40|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1650326390000|2022-04-18 23:59:50|352.26|349.46|351.81|349.01|352.26|349.46|351.81|349.01|0
1650326400000|2022-04-19 00:00:00|352.04|349.24|352.49|349.69|352.49|349.69|352.04|349.24|0
1650326410000|2022-04-19 00:00:10|352.71|349.91|352.49|349.69|352.71|349.91|352.49|349.69|0
1650326420000|2022-04-19 00:00:20|352.71|349.91|352.49|349.69|352.71|349.91|352.49|349.69|0
1650326440000|2022-04-19 00:00:40|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1650326450000|2022-04-19 00:00:50|352.49|349.69|352.38|349.58|352.49|349.69|352.38|349.58|0
1650326460000|2022-04-19 00:01:00|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1650326470000|2022-04-19 00:01:10|352.71|349.91|352.83|350.03|352.83|350.03|352.49|349.69|0
1650326480000|2022-04-19 00:01:20|352.94|350.14|353.16|350.36|353.16|350.36|352.94|350.14|0
1650326490000|2022-04-19 00:01:30|353.06|350.26|353.16|350.36|353.16|350.36|353.06|350.26|0
1650326530000|2022-04-19 00:02:10|353.06|350.26|352.71|349.91|353.06|350.26|352.71|349.91|0
1650326540000|2022-04-19 00:02:20|352.61|349.81|352.26|349.46|352.71|349.91|352.26|349.46|0
1650326550000|2022-04-19 00:02:30|352.49|349.69|352.49|349.69|352.71|349.91|352.26|349.46|0
1650326560000|2022-04-19 00:02:40|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1650326570000|2022-04-19 00:02:50|352.49|349.69|352.71|349.91|352.71|349.91|352.49|349.69|0
1650326580000|2022-04-19 00:03:00|352.83|350.03|352.94|350.14|352.94|350.14|352.83|350.03|0
1650326590000|2022-04-19 00:03:10|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1650326600000|2022-04-19 00:03:20|352.49|349.69|352.26|349.46|352.49|349.69|352.26|349.46|0
1650326610000|2022-04-19 00:03:30|352.49|349.69|352.49|349.69|352.49|349.69|352.38|349.58|0
1650326620000|2022-04-19 00:03:40|352.6|349.8|352.71|349.91|352.71|349.91|352.6|349.8|0
1650326630000|2022-04-19 00:03:50|352.94|350.14|353.16|350.36|353.16|350.36|352.94|350.14|0
1650326650000|2022-04-19 00:04:10|353.84|351.04|353.39|350.59|353.84|351.04|353.39|350.59|0
1650326660000|2022-04-19 00:04:20|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1650326670000|2022-04-19 00:04:30|353.39|350.59|353.51|350.71|353.51|350.71|353.39|350.59|0
1650326680000|2022-04-19 00:04:40|353.62|350.82|353.62|350.82|353.62|350.82|353.39|350.59|0
1650326690000|2022-04-19 00:04:50|353.73|350.93|353.84|351.04|353.84|351.04|353.73|350.93|0
1650326700000|2022-04-19 00:05:00|353.73|350.93|353.61|350.81|353.73|350.93|353.61|350.81|0
1650326720000|2022-04-19 00:05:20|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1650326730000|2022-04-19 00:05:30|353.73|350.93|353.51|350.71|353.73|350.93|353.51|350.71|0
1650326740000|2022-04-19 00:05:40|353.61|350.81|353.61|350.81|353.61|350.81|353.51|350.71|0
1650326750000|2022-04-19 00:05:50|353.84|351.04|353.61|350.81|353.84|351.04|353.61|350.81|0
1650326760000|2022-04-19 00:06:00|353.39|350.59|353.61|350.81|353.61|350.81|353.39|350.59|0
1650326770000|2022-04-19 00:06:10|353.51|350.71|353.39|350.59|353.61|350.81|353.39|350.59|0
1650326780000|2022-04-19 00:06:20|353.61|350.81|353.39|350.59|353.61|350.81|353.39|350.59|0
1650326790000|2022-04-19 00:06:30|353.16|350.36|353.16|350.36|353.16|350.36|352.94|350.14|0
1650326810000|2022-04-19 00:06:50|353.05|350.25|353.16|350.36|353.16|350.36|353.05|350.25|0
1650326820000|2022-04-19 00:07:00|353.39|350.59|353.39|350.59|353.39|350.59|353.16|350.36|0
1650326830000|2022-04-19 00:07:10|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1650326840000|2022-04-19 00:07:20|353.39|350.59|353.39|350.59|353.39|350.59|353.28|350.48|0
1650326850000|2022-04-19 00:07:30|353.28|350.48|353.61|350.81|353.61|350.81|353.28|350.48|0
1650326870000|2022-04-19 00:07:50|353.73|350.93|353.73|350.93|353.73|350.93|353.73|350.93|0
1650326880000|2022-04-19 00:08:00|353.84|351.04|353.61|350.81|353.84|351.04|353.61|350.81|0
1650326890000|2022-04-19 00:08:10|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1650326900000|2022-04-19 00:08:20|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1650326910000|2022-04-19 00:08:30|353.39|350.59|353.16|350.36|353.39|350.59|353.16|350.36|0
1650326920000|2022-04-19 00:08:40|352.94|350.14|352.71|349.91|352.94|350.14|352.71|349.91|0
1650326930000|2022-04-19 00:08:50|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1650326940000|2022-04-19 00:09:00|353.05|350.25|354.07|351.27|354.07|351.27|353.05|350.25|0
1650326950000|2022-04-19 00:09:10|353.84|351.04|354.29|351.49|354.29|351.49|353.84|351.04|0
1650326960000|2022-04-19 00:09:20|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1650326970000|2022-04-19 00:09:30|354.07|351.27|354.29|351.49|354.29|351.49|354.07|351.27|0
1650326980000|2022-04-19 00:09:40|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1650326990000|2022-04-19 00:09:50|353.96|351.16|353.84|351.04|354.07|351.27|353.84|351.04|0
1650327000000|2022-04-19 00:10:00|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1650327010000|2022-04-19 00:10:10|353.84|351.04|354.07|351.27|354.07|351.27|353.84|351.04|0
1650327020000|2022-04-19 00:10:20|354.29|351.49|354.29|351.49|354.29|351.49|354.07|351.27|0
1650327030000|2022-04-19 00:10:30|354.18|351.38|354.07|351.27|354.18|351.38|354.07|351.27|0
1650327050000|2022-04-19 00:10:50|354.06|351.26|354.06|351.26|354.06|351.26|353.96|351.16|0
1650327060000|2022-04-19 00:11:00|353.84|351.04|353.61|350.81|353.84|351.04|353.61|350.81|0
1650327070000|2022-04-19 00:11:10|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1650327080000|2022-04-19 00:11:20|353.28|350.48|353.28|350.48|353.28|350.48|353.28|350.48|0
1650327090000|2022-04-19 00:11:30|353.16|350.36|352.94|350.14|353.16|350.36|352.94|350.14|0
1650327100000|2022-04-19 00:11:40|352.71|349.91|352.94|350.14|352.94|350.14|352.71|349.91|0
1650327120000|2022-04-19 00:12:00|353.16|350.36|353.05|350.25|353.16|350.36|353.05|350.25|0
1650327130000|2022-04-19 00:12:10|353.16|350.36|352.94|350.14|353.16|350.36|352.94|350.14|0
1650327140000|2022-04-19 00:12:20|352.71|349.91|353.16|350.36|353.16|350.36|352.71|349.91|0
1650327150000|2022-04-19 00:12:30|352.94|350.14|353.16|350.36|353.16|350.36|352.94|350.14|0
1650327160000|2022-04-19 00:12:40|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1650327170000|2022-04-19 00:12:50|352.71|349.91|352.94|350.14|352.94|350.14|352.71|349.91|0
1650327180000|2022-04-19 00:13:00|352.83|350.03|352.49|349.69|352.83|350.03|352.49|349.69|0
1650327190000|2022-04-19 00:13:10|352.6|349.8|352.71|349.91|352.71|349.91|352.6|349.8|0
1650327200000|2022-04-19 00:13:20|352.94|350.14|352.83|350.03|352.94|350.14|352.83|350.03|0
1650327210000|2022-04-19 00:13:30|353.05|350.25|353.16|350.36|353.16|350.36|353.05|350.25|0
1650327230000|2022-04-19 00:13:50|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1650327240000|2022-04-19 00:14:00|353.84|351.04|353.39|350.59|353.84|351.04|353.39|350.59|0
1650327250000|2022-04-19 00:14:10|353.5|350.7|353.39|350.59|353.5|350.7|353.39|350.59|0
1650327260000|2022-04-19 00:14:20|353.28|350.48|353.39|350.59|353.39|350.59|353.28|350.48|0
1650327270000|2022-04-19 00:14:30|353.61|350.81|353.5|350.7|353.61|350.81|353.5|350.7|0
1650327280000|2022-04-19 00:14:40|353.61|350.81|353.39|350.59|353.61|350.81|353.39|350.59|0
1650327290000|2022-04-19 00:14:50|353.28|350.48|353.16|350.36|353.28|350.48|353.16|350.36|0
1650327300000|2022-04-19 00:15:00|353.28|350.48|353.39|350.59|353.39|350.59|353.16|350.36|0
1650327310000|2022-04-19 00:15:10|353.61|350.81|353.84|351.04|353.84|351.04|353.61|350.81|0
1650327320000|2022-04-19 00:15:20|353.61|350.81|353.84|351.04|353.84|351.04|353.61|350.81|0
1650327330000|2022-04-19 00:15:30|353.61|350.81|353.39|350.59|353.61|350.81|353.39|350.59|0
1650327340000|2022-04-19 00:15:40|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1650327350000|2022-04-19 00:15:50|353.39|350.59|353.84|351.04|353.84|351.04|353.39|350.59|0
1650327360000|2022-04-19 00:16:00|354.06|351.26|353.84|351.04|354.06|351.26|353.84|351.04|0
1650327370000|2022-04-19 00:16:10|354.06|351.26|353.84|351.04|354.06|351.26|353.84|351.04|0
1650327380000|2022-04-19 00:16:20|353.96|351.16|354.06|351.26|354.06|351.26|353.96|351.16|0
1650327390000|2022-04-19 00:16:30|354.29|351.49|354.29|351.49|354.29|351.49|354.18|351.38|0
1650327400000|2022-04-19 00:16:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650327410000|2022-04-19 00:16:50|355.19|352.39|355.42|352.62|355.42|352.62|355.19|352.39|0
1650327420000|2022-04-19 00:17:00|355.64|352.84|355.64|352.84|355.87|353.07|355.64|352.84|0
1650327450000|2022-04-19 00:17:30|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1650327470000|2022-04-19 00:17:50|355.31|352.51|355.42|352.62|355.42|352.62|355.31|352.51|0
1650327480000|2022-04-19 00:18:00|355.76|352.96|355.64|352.84|355.76|352.96|355.42|352.62|0
1650327490000|2022-04-19 00:18:10|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1650327500000|2022-04-19 00:18:20|355.19|352.39|354.97|352.17|355.19|352.39|354.97|352.17|0
1650327520000|2022-04-19 00:18:40|355.08|352.28|354.74|351.94|355.08|352.28|354.74|351.94|0
1650327550000|2022-04-19 00:19:10|354.63|351.83|354.74|351.94|354.74|351.94|354.63|351.83|0
1650327560000|2022-04-19 00:19:20|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1650327570000|2022-04-19 00:19:30|355.08|352.28|355.08|352.28|355.19|352.39|355.08|352.28|0
1650327580000|2022-04-19 00:19:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650327590000|2022-04-19 00:19:50|355.08|352.28|354.97|352.17|355.08|352.28|354.97|352.17|0
1650327600000|2022-04-19 00:20:00|354.74|351.94|354.97|352.17|354.97|352.17|354.74|351.94|0
1650327610000|2022-04-19 00:20:10|354.74|351.94|354.97|352.17|354.97|352.17|354.74|351.94|0
1650327630000|2022-04-19 00:20:30|354.86|352.06|355.19|352.39|355.19|352.39|354.86|352.06|0
1650327640000|2022-04-19 00:20:40|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1650327660000|2022-04-19 00:21:00|355.64|352.84|355.54|352.74|355.64|352.84|355.54|352.74|0
1650327670000|2022-04-19 00:21:10|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1650327680000|2022-04-19 00:21:20|355.42|352.62|355.19|352.39|355.42|352.62|355.19|352.39|0
1650327690000|2022-04-19 00:21:30|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650327700000|2022-04-19 00:21:40|354.74|351.94|354.97|352.17|354.97|352.17|354.74|351.94|0
1650327710000|2022-04-19 00:21:50|354.74|351.94|354.97|352.17|354.97|352.17|354.74|351.94|0
1650327720000|2022-04-19 00:22:00|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1650327730000|2022-04-19 00:22:10|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1650327740000|2022-04-19 00:22:20|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1650327750000|2022-04-19 00:22:30|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650327770000|2022-04-19 00:22:50|354.74|351.94|354.97|352.17|354.97|352.17|354.74|351.94|0
1650327780000|2022-04-19 00:23:00|354.74|351.94|354.97|352.17|354.97|352.17|354.74|351.94|0
1650327790000|2022-04-19 00:23:10|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1650327810000|2022-04-19 00:23:30|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650327830000|2022-04-19 00:23:50|354.74|351.94|354.86|352.06|354.97|352.17|354.74|351.94|0
1650327840000|2022-04-19 00:24:00|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1650327850000|2022-04-19 00:24:10|355.08|352.28|355.19|352.39|355.19|352.39|354.97|352.17|0
1650327860000|2022-04-19 00:24:20|354.97|352.17|354.97|352.17|355.19|352.39|354.97|352.17|0
1650327880000|2022-04-19 00:24:40|355.19|352.39|354.96|352.16|355.19|352.39|354.96|352.16|0
1650327890000|2022-04-19 00:24:50|355.19|352.39|355.08|352.28|355.19|352.39|354.96|352.16|0
1650327900000|2022-04-19 00:25:00|354.96|352.16|354.96|352.16|354.96|352.16|354.74|351.94|0
1650327910000|2022-04-19 00:25:10|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1650327920000|2022-04-19 00:25:20|354.96|352.16|354.74|351.94|354.96|352.16|354.74|351.94|0
1650327930000|2022-04-19 00:25:30|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1650327950000|2022-04-19 00:25:50|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1650327960000|2022-04-19 00:26:00|354.51|351.71|354.74|351.94|354.74|351.94|354.51|351.71|0
1650327970000|2022-04-19 00:26:10|354.96|352.16|354.74|351.94|354.96|352.16|354.74|351.94|0
1650327980000|2022-04-19 00:26:20|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1650327990000|2022-04-19 00:26:30|354.74|351.94|354.74|351.94|354.86|352.06|354.74|351.94|0
1650328000000|2022-04-19 00:26:40|354.86|352.06|354.74|351.94|354.86|352.06|354.74|351.94|0
1650328020000|2022-04-19 00:27:00|354.63|351.83|354.63|351.83|354.74|351.94|354.63|351.83|0
1650328030000|2022-04-19 00:27:10|354.74|351.94|354.51|351.71|354.74|351.94|354.51|351.71|0
1650328040000|2022-04-19 00:27:20|354.63|351.83|354.51|351.71|354.63|351.83|354.51|351.71|0
1650328050000|2022-04-19 00:27:30|354.74|351.94|354.74|351.94|354.74|351.94|354.63|351.83|0
1650328070000|2022-04-19 00:27:50|354.96|352.16|354.96|352.16|354.96|352.16|354.86|352.06|0
1650328080000|2022-04-19 00:28:00|354.86|352.06|354.96|352.16|354.96|352.16|354.86|352.06|0
1650328090000|2022-04-19 00:28:10|354.74|351.94|354.86|352.06|354.96|352.16|354.74|351.94|0
1650328100000|2022-04-19 00:28:20|355.19|352.39|355.42|352.62|355.42|352.62|355.19|352.39|0
1650328110000|2022-04-19 00:28:30|355.64|352.84|355.42|352.62|355.64|352.84|355.42|352.62|0
1650328120000|2022-04-19 00:28:40|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1650328140000|2022-04-19 00:29:00|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1650328150000|2022-04-19 00:29:10|355.31|352.51|355.19|352.39|355.31|352.51|355.19|352.39|0
1650328170000|2022-04-19 00:29:30|355.42|352.62|355.31|352.51|355.42|352.62|355.19|352.39|0
1650328180000|2022-04-19 00:29:40|355.19|352.39|355.19|352.39|355.42|352.62|355.19|352.39|0
1650328190000|2022-04-19 00:29:50|354.96|352.16|355.19|352.39|355.19|352.39|354.96|352.16|0
1650328210000|2022-04-19 00:30:10|355.08|352.28|354.96|352.16|355.08|352.28|354.74|351.94|0
1650328220000|2022-04-19 00:30:20|354.86|352.06|355.19|352.39|355.19|352.39|354.86|352.06|0
1650328230000|2022-04-19 00:30:30|354.96|352.16|354.96|352.16|355.19|352.39|354.96|352.16|0
1650328240000|2022-04-19 00:30:40|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1650328260000|2022-04-19 00:31:00|355.42|352.62|355.87|353.07|355.87|353.07|355.42|352.62|0
1650328270000|2022-04-19 00:31:10|355.64|352.84|355.87|353.07|355.87|353.07|355.64|352.84|0
1650328280000|2022-04-19 00:31:20|356.09|353.29|355.87|353.07|356.32|353.52|355.87|353.07|0
1650328290000|2022-04-19 00:31:30|356.09|353.29|355.87|353.07|356.09|353.29|355.87|353.07|0
1650328300000|2022-04-19 00:31:40|355.64|352.84|355.42|352.62|355.64|352.84|355.42|352.62|0
1650328310000|2022-04-19 00:31:50|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1650328320000|2022-04-19 00:32:00|355.53|352.73|355.42|352.62|355.64|352.84|355.42|352.62|0
1650328330000|2022-04-19 00:32:10|355.64|352.84|355.42|352.62|355.64|352.84|355.42|352.62|0
1650328340000|2022-04-19 00:32:20|355.53|352.73|355.42|352.62|355.53|352.73|355.42|352.62|0
1650328350000|2022-04-19 00:32:30|355.19|352.39|355.19|352.39|355.19|352.39|354.96|352.16|0
1650328360000|2022-04-19 00:32:40|354.96|352.16|355.19|352.39|355.19|352.39|354.96|352.16|0
1650328370000|2022-04-19 00:32:50|355.41|352.61|355.31|352.51|355.41|352.61|355.31|352.51|0
1650328380000|2022-04-19 00:33:00|355.19|352.39|355.41|352.61|355.41|352.61|355.19|352.39|0
1650328390000|2022-04-19 00:33:10|355.31|352.51|355.19|352.39|355.31|352.51|355.19|352.39|0
1650328400000|2022-04-19 00:33:20|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1650328410000|2022-04-19 00:33:30|355.19|352.39|355.19|352.39|355.31|352.51|355.19|352.39|0
1650328420000|2022-04-19 00:33:40|355.41|352.61|355.41|352.61|355.64|352.84|355.41|352.61|0
1650328430000|2022-04-19 00:33:50|355.19|352.39|355.41|352.61|355.41|352.61|355.19|352.39|0
1650328440000|2022-04-19 00:34:00|355.53|352.73|355.41|352.61|355.53|352.73|355.41|352.61|0
1650328450000|2022-04-19 00:34:10|355.19|352.39|355.41|352.61|355.41|352.61|355.19|352.39|0
1650328460000|2022-04-19 00:34:20|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1650328470000|2022-04-19 00:34:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1650328480000|2022-04-19 00:34:40|355.19|352.39|355.41|352.61|355.41|352.61|355.19|352.39|0
1650328490000|2022-04-19 00:34:50|355.31|352.51|355.41|352.61|355.41|352.61|355.31|352.51|0
1650328500000|2022-04-19 00:35:00|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1650328510000|2022-04-19 00:35:10|355.41|352.61|355.64|352.84|355.64|352.84|355.41|352.61|0
1650328520000|2022-04-19 00:35:20|355.41|352.61|355.64|352.84|355.64|352.84|355.41|352.61|0
1650328530000|2022-04-19 00:35:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1650328540000|2022-04-19 00:35:40|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1650328570000|2022-04-19 00:36:10|355.87|353.07|355.87|353.07|355.87|353.07|355.76|352.96|0
1650328580000|2022-04-19 00:36:20|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1650328590000|2022-04-19 00:36:30|355.41|352.61|355.64|352.84|355.64|352.84|355.41|352.61|0
1650328600000|2022-04-19 00:36:40|355.53|352.73|355.64|352.84|355.64|352.84|355.53|352.73|0
1650328610000|2022-04-19 00:36:50|355.41|352.61|355.64|352.84|355.64|352.84|355.41|352.61|0
1650328660000|2022-04-19 00:37:40|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1650328670000|2022-04-19 00:37:50|355.53|352.73|355.64|352.84|355.64|352.84|355.53|352.73|0
1650328680000|2022-04-19 00:38:00|355.87|353.07|355.87|353.07|355.87|353.07|355.87|353.07|0
1650328690000|2022-04-19 00:38:10|356.09|353.29|355.87|353.07|356.09|353.29|355.87|353.07|0
1650328700000|2022-04-19 00:38:20|356.09|353.29|355.87|353.07|356.09|353.29|355.64|352.84|0
1650328710000|2022-04-19 00:38:30|355.76|352.96|355.87|353.07|355.87|353.07|355.76|352.96|0
1650328740000|2022-04-19 00:39:00|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1650328760000|2022-04-19 00:39:20|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1650328770000|2022-04-19 00:39:30|355.87|353.07|355.87|353.07|355.98|353.18|355.87|353.07|0
1650328780000|2022-04-19 00:39:40|355.98|353.18|356.09|353.29|356.09|353.29|355.98|353.18|0
1650328800000|2022-04-19 00:40:00|355.98|353.18|356.54|353.74|356.54|353.74|355.98|353.18|0
1650328810000|2022-04-19 00:40:10|356.66|353.86|356.32|353.52|356.77|353.97|356.32|353.52|0
1650328820000|2022-04-19 00:40:20|356.44|353.64|356.32|353.52|356.54|353.74|356.32|353.52|0
1650328830000|2022-04-19 00:40:30|356.54|353.74|356.54|353.74|356.54|353.74|356.54|353.74|0
1650328840000|2022-04-19 00:40:40|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1650328860000|2022-04-19 00:41:00|356.54|353.74|356.54|353.74|356.54|353.74|356.54|353.74|0
1650328870000|2022-04-19 00:41:10|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1650328890000|2022-04-19 00:41:30|356.43|353.63|356.54|353.74|356.54|353.74|356.43|353.63|0
1650328900000|2022-04-19 00:41:40|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1650328910000|2022-04-19 00:41:50|357|354.2|357|354.2|357|354.2|357|354.2|0
1650328920000|2022-04-19 00:42:00|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1650328930000|2022-04-19 00:42:10|357.45|354.65|357.22|354.42|357.45|354.65|357.22|354.42|0
1650328940000|2022-04-19 00:42:20|357.45|354.65|357.22|354.42|357.45|354.65|357.22|354.42|0
1650328950000|2022-04-19 00:42:30|357.45|354.65|357.22|354.42|357.45|354.65|357.22|354.42|0
1650328960000|2022-04-19 00:42:40|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1650328970000|2022-04-19 00:42:50|357.34|354.54|357.45|354.65|357.45|354.65|357.34|354.54|0
1650328980000|2022-04-19 00:43:00|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1650328990000|2022-04-19 00:43:10|358.13|355.33|358.13|355.33|358.13|355.33|358.13|355.33|0
1650329000000|2022-04-19 00:43:20|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1650329020000|2022-04-19 00:43:40|358.13|355.33|358.35|355.55|358.35|355.55|358.13|355.33|0
1650329030000|2022-04-19 00:43:50|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1650329040000|2022-04-19 00:44:00|358.81|356.01|358.81|356.01|358.81|356.01|358.81|356.01|0
1650329050000|2022-04-19 00:44:10|358.7|355.9|358.58|355.78|358.81|356.01|358.58|355.78|0
1650329060000|2022-04-19 00:44:20|358.81|356.01|359.03|356.23|359.03|356.23|358.81|356.01|0
1650329090000|2022-04-19 00:44:50|358.81|356.01|359.03|356.23|359.03|356.23|358.81|356.01|0
1650329100000|2022-04-19 00:45:00|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1650329110000|2022-04-19 00:45:10|359.49|356.69|359.26|356.46|359.49|356.69|359.26|356.46|0
1650329120000|2022-04-19 00:45:20|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1650329130000|2022-04-19 00:45:30|359.26|356.46|359.26|356.46|359.26|356.46|359.15|356.35|0
1650329140000|2022-04-19 00:45:40|359.49|356.69|359.38|356.58|359.49|356.69|359.38|356.58|0
1650329150000|2022-04-19 00:45:50|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1650329180000|2022-04-19 00:46:20|359.71|356.91|360.17|357.37|360.17|357.37|359.71|356.91|0
1650329200000|2022-04-19 00:46:40|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1650329210000|2022-04-19 00:46:50|359.71|356.91|359.94|357.14|359.94|357.14|359.71|356.91|0
1650329220000|2022-04-19 00:47:00|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1650329230000|2022-04-19 00:47:10|359.94|357.14|360.17|357.37|360.17|357.37|359.94|357.14|0
1650329250000|2022-04-19 00:47:30|360.39|357.59|361.08|358.28|361.08|358.28|360.39|357.59|0
1650329270000|2022-04-19 00:47:50|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1650329290000|2022-04-19 00:48:10|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1650329300000|2022-04-19 00:48:20|361.76|358.96|361.98|359.18|361.98|359.18|361.76|358.96|0
1650329310000|2022-04-19 00:48:30|362.21|359.41|362.67|359.87|362.67|359.87|362.21|359.41|0
1650329320000|2022-04-19 00:48:40|362.89|360.09|363.12|360.32|363.58|360.78|362.44|359.64|0
1650329330000|2022-04-19 00:48:50|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1650329340000|2022-04-19 00:49:00|363.35|360.55|363.8|361|363.8|361|363.35|360.55|0
1650329350000|2022-04-19 00:49:10|364.94|362.14|365.17|362.37|365.17|362.37|364.94|362.14|0
1650329360000|2022-04-19 00:49:20|364.94|362.14|364.71|361.91|364.94|362.14|364.71|361.91|0
1650329370000|2022-04-19 00:49:30|364.6|361.8|364.49|361.69|364.71|361.91|364.49|361.69|0
1650329380000|2022-04-19 00:49:40|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1650329390000|2022-04-19 00:49:50|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1650329400000|2022-04-19 00:50:00|364.83|362.03|364.94|362.14|364.94|362.14|364.71|361.91|0
1650329410000|2022-04-19 00:50:10|364.83|362.03|366.54|363.74|366.54|363.74|364.83|362.03|0
1650329420000|2022-04-19 00:50:20|366.99|364.19|366.77|363.97|367.22|364.42|366.77|363.97|0
1650329430000|2022-04-19 00:50:30|366.66|363.86|366.54|363.74|366.77|363.97|366.54|363.74|0
1650329440000|2022-04-19 00:50:40|366.77|363.97|366.54|363.74|366.77|363.97|366.54|363.74|0
1650329450000|2022-04-19 00:50:50|366.66|363.86|366.54|363.74|366.66|363.86|366.54|363.74|0
1650329460000|2022-04-19 00:51:00|366.77|363.97|366.54|363.74|366.77|363.97|366.54|363.74|0
1650329470000|2022-04-19 00:51:10|366.31|363.51|366.08|363.28|366.31|363.51|366.08|363.28|0
1650329480000|2022-04-19 00:51:20|365.85|363.05|365.17|362.37|365.85|363.05|365.17|362.37|0
1650329490000|2022-04-19 00:51:30|365.29|362.49|365.17|362.37|365.4|362.6|365.17|362.37|0
1650329510000|2022-04-19 00:51:50|365.4|362.6|365.4|362.6|365.4|362.6|365.17|362.37|0
1650329520000|2022-04-19 00:52:00|365.17|362.37|365.29|362.49|365.29|362.49|365.17|362.37|0
1650329530000|2022-04-19 00:52:10|365.17|362.37|364.71|361.91|365.17|362.37|364.71|361.91|0
1650329540000|2022-04-19 00:52:20|364.49|361.69|364.26|361.46|364.49|361.69|364.26|361.46|0
1650329550000|2022-04-19 00:52:30|364.49|361.69|364.71|361.91|364.71|361.91|364.49|361.69|0
1650329560000|2022-04-19 00:52:40|364.94|362.14|364.94|362.14|364.94|362.14|364.83|362.03|0
1650329570000|2022-04-19 00:52:50|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1650329580000|2022-04-19 00:53:00|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1650329590000|2022-04-19 00:53:10|364.6|361.8|364.71|361.91|364.71|361.91|364.6|361.8|0
1650329600000|2022-04-19 00:53:20|364.94|362.14|364.71|361.91|364.94|362.14|364.71|361.91|0
1650329610000|2022-04-19 00:53:30|364.83|362.03|365.17|362.37|365.17|362.37|364.83|362.03|0
1650329620000|2022-04-19 00:53:40|365.4|362.6|366.31|363.51|366.31|363.51|365.4|362.6|0
1650329630000|2022-04-19 00:53:50|366.08|363.28|366.2|363.4|366.2|363.4|366.08|363.28|0
1650329640000|2022-04-19 00:54:00|366.08|363.28|365.85|363.05|366.08|363.28|365.85|363.05|0
1650329650000|2022-04-19 00:54:10|365.62|362.82|365.4|362.6|365.62|362.82|365.4|362.6|0
1650329660000|2022-04-19 00:54:20|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1650329670000|2022-04-19 00:54:30|365.4|362.6|365.4|362.6|365.62|362.82|365.4|362.6|0
1650329680000|2022-04-19 00:54:40|364.94|362.14|365.17|362.37|365.17|362.37|364.94|362.14|0
1650329690000|2022-04-19 00:54:50|364.94|362.14|364.71|361.91|365.17|362.37|364.71|361.91|0
1650329700000|2022-04-19 00:55:00|364.83|362.03|364.71|361.91|364.94|362.14|364.71|361.91|0
1650329710000|2022-04-19 00:55:10|364.94|362.14|364.71|361.91|364.94|362.14|364.71|361.91|0
1650329720000|2022-04-19 00:55:20|364.48|361.68|364.6|361.8|364.71|361.91|364.48|361.68|0
1650329730000|2022-04-19 00:55:30|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1650329740000|2022-04-19 00:55:40|364.48|361.68|364.48|361.68|364.71|361.91|364.48|361.68|0
1650329750000|2022-04-19 00:55:50|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1650329760000|2022-04-19 00:56:00|364.26|361.46|364.71|361.91|364.71|361.91|364.26|361.46|0
1650329770000|2022-04-19 00:56:10|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1650329780000|2022-04-19 00:56:20|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1650329800000|2022-04-19 00:56:40|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1650329810000|2022-04-19 00:56:50|364.48|361.68|364.26|361.46|364.48|361.68|364.26|361.46|0
1650329820000|2022-04-19 00:57:00|364.48|361.68|364.71|361.91|364.71|361.91|364.48|361.68|0
1650329830000|2022-04-19 00:57:10|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1650329840000|2022-04-19 00:57:20|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1650329850000|2022-04-19 00:57:30|364.94|362.14|364.94|362.14|365.17|362.37|364.94|362.14|0
1650329860000|2022-04-19 00:57:40|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1650329870000|2022-04-19 00:57:50|364.94|362.14|365.17|362.37|365.17|362.37|364.94|362.14|0
1650329880000|2022-04-19 00:58:00|365.06|362.26|364.94|362.14|365.06|362.26|364.94|362.14|0
1650329890000|2022-04-19 00:58:10|365.17|362.37|365.06|362.26|365.17|362.37|365.06|362.26|0
1650329900000|2022-04-19 00:58:20|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1650329910000|2022-04-19 00:58:30|365.4|362.6|366.76|363.96|366.76|363.96|365.4|362.6|0
1650329920000|2022-04-19 00:58:40|366.43|363.63|366.08|363.28|366.54|363.74|366.08|363.28|0
1650329930000|2022-04-19 00:58:50|366.31|363.51|366.2|363.4|366.31|363.51|366.2|363.4|0
1650329940000|2022-04-19 00:59:00|366.08|363.28|365.62|362.82|366.08|363.28|365.62|362.82|0
1650329950000|2022-04-19 00:59:10|365.51|362.71|365.4|362.6|365.51|362.71|365.4|362.6|0
1650329960000|2022-04-19 00:59:20|364.94|362.14|364.94|362.14|365.17|362.37|364.94|362.14|0
1650329970000|2022-04-19 00:59:30|364.71|361.91|364.94|362.14|364.94|362.14|364.71|361.91|0
1650329980000|2022-04-19 00:59:40|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1650329990000|2022-04-19 00:59:50|364.94|362.14|364.94|362.14|365.17|362.37|364.94|362.14|0
1650330000000|2022-04-19 01:00:00|365.4|362.6|365.29|362.49|365.85|363.05|365.29|362.49|0
1650330010000|2022-04-19 01:00:10|365.4|362.6|365.17|362.37|365.4|362.6|364.94|362.14|0
1650330020000|2022-04-19 01:00:20|365.39|362.59|364.94|362.14|365.39|362.59|364.94|362.14|0
1650330030000|2022-04-19 01:00:30|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1650330060000|2022-04-19 01:01:00|364.94|362.14|365.17|362.37|365.17|362.37|364.94|362.14|0
1650330070000|2022-04-19 01:01:10|365.39|362.59|365.39|362.59|365.39|362.59|365.39|362.59|0
1650330080000|2022-04-19 01:01:20|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1650330090000|2022-04-19 01:01:30|366.08|363.28|365.97|363.17|366.2|363.4|365.97|363.17|0
1650330100000|2022-04-19 01:01:40|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1650330110000|2022-04-19 01:01:50|366.08|363.28|366.08|363.28|366.31|363.51|366.08|363.28|0
1650330120000|2022-04-19 01:02:00|366.31|363.51|366.76|363.96|366.76|363.96|366.31|363.51|0
1650330130000|2022-04-19 01:02:10|366.53|363.73|367.22|364.42|367.22|364.42|366.53|363.73|0
1650330140000|2022-04-19 01:02:20|367.68|364.88|367.9|365.1|367.9|365.1|367.68|364.88|0
1650330150000|2022-04-19 01:02:30|368.13|365.33|367.68|364.88|368.13|365.33|367.68|364.88|0
1650330160000|2022-04-19 01:02:40|367.45|364.65|367.45|364.65|367.45|364.65|367.45|364.65|0
1650330170000|2022-04-19 01:02:50|367.57|364.77|367.45|364.65|367.57|364.77|367.45|364.65|0
1650330180000|2022-04-19 01:03:00|368.13|365.33|368.59|365.79|368.59|365.79|368.13|365.33|0
1650330190000|2022-04-19 01:03:10|368.36|365.56|368.13|365.33|368.36|365.56|368.13|365.33|0
1650330200000|2022-04-19 01:03:20|367.9|365.1|367.68|364.88|367.9|365.1|367.68|364.88|0
1650330210000|2022-04-19 01:03:30|367.45|364.65|367.45|364.65|367.45|364.65|367.22|364.42|0
1650330220000|2022-04-19 01:03:40|366.99|364.19|366.76|363.96|366.99|364.19|366.76|363.96|0
1650330230000|2022-04-19 01:03:50|366.31|363.51|366.31|363.51|366.31|363.51|366.08|363.28|0
1650330240000|2022-04-19 01:04:00|366.76|363.96|366.99|364.19|366.99|364.19|366.76|363.96|0
1650330250000|2022-04-19 01:04:10|366.76|363.96|366.31|363.51|366.76|363.96|366.31|363.51|0
1650330260000|2022-04-19 01:04:20|366.2|363.4|366.31|363.51|366.31|363.51|366.2|363.4|0
1650330270000|2022-04-19 01:04:30|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1650330280000|2022-04-19 01:04:40|366.31|363.51|366.53|363.73|366.53|363.73|366.31|363.51|0
1650330290000|2022-04-19 01:04:50|366.65|363.85|366.99|364.19|366.99|364.19|366.65|363.85|0
1650330300000|2022-04-19 01:05:00|366.76|363.96|366.42|363.62|366.76|363.96|366.42|363.62|0
1650330310000|2022-04-19 01:05:10|366.53|363.73|366.31|363.51|366.53|363.73|366.31|363.51|0
1650330320000|2022-04-19 01:05:20|366.53|363.73|366.31|363.51|366.53|363.73|366.31|363.51|0
1650330330000|2022-04-19 01:05:30|366.42|363.62|366.31|363.51|366.42|363.62|366.31|363.51|0
1650330340000|2022-04-19 01:05:40|366.08|363.28|366.08|363.28|366.31|363.51|366.08|363.28|0
1650330350000|2022-04-19 01:05:50|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1650330360000|2022-04-19 01:06:00|366.08|363.28|366.31|363.51|366.53|363.73|366.08|363.28|0
1650330380000|2022-04-19 01:06:20|366.76|363.96|366.76|363.96|366.76|363.96|366.65|363.85|0
1650330390000|2022-04-19 01:06:30|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1650330400000|2022-04-19 01:06:40|366.76|363.96|366.53|363.73|366.76|363.96|366.53|363.73|0
1650330430000|2022-04-19 01:07:10|366.42|363.62|366.31|363.51|366.42|363.62|366.31|363.51|0
1650330440000|2022-04-19 01:07:20|366.53|363.73|366.76|363.96|366.99|364.19|366.53|363.73|0
1650330460000|2022-04-19 01:07:40|366.53|363.73|366.76|363.96|366.76|363.96|366.53|363.73|0
1650330470000|2022-04-19 01:07:50|366.99|364.19|366.76|363.96|366.99|364.19|366.76|363.96|0
1650330490000|2022-04-19 01:08:10|366.65|363.85|366.76|363.96|366.76|363.96|366.53|363.73|0
1650330510000|2022-04-19 01:08:30|366.99|364.19|367.45|364.65|367.45|364.65|366.99|364.19|0
1650330530000|2022-04-19 01:08:50|367.22|364.42|366.99|364.19|367.22|364.42|366.99|364.19|0
1650330540000|2022-04-19 01:09:00|367.22|364.42|367.22|364.42|367.22|364.42|367.22|364.42|0
1650330550000|2022-04-19 01:09:10|367.45|364.65|367.67|364.87|367.67|364.87|367.45|364.65|0
1650330560000|2022-04-19 01:09:20|367.45|364.65|366.99|364.19|367.45|364.65|366.99|364.19|0
1650330570000|2022-04-19 01:09:30|366.76|363.96|366.53|363.73|366.76|363.96|366.53|363.73|0
1650330590000|2022-04-19 01:09:50|366.3|363.5|365.85|363.05|366.3|363.5|365.85|363.05|0
1650330610000|2022-04-19 01:10:10|366.08|363.28|365.97|363.17|366.08|363.28|365.97|363.17|0
1650330620000|2022-04-19 01:10:20|365.85|363.05|366.08|363.28|366.08|363.28|365.85|363.05|0
1650330630000|2022-04-19 01:10:30|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1650330640000|2022-04-19 01:10:40|365.62|362.82|365.62|362.82|365.85|363.05|365.62|362.82|0
1650330650000|2022-04-19 01:10:50|365.51|362.71|365.62|362.82|365.62|362.82|365.39|362.59|0
1650330670000|2022-04-19 01:11:10|365.85|363.05|366.08|363.28|366.08|363.28|365.85|363.05|0
1650330680000|2022-04-19 01:11:20|366.3|363.5|366.53|363.73|366.53|363.73|366.3|363.5|0
1650330690000|2022-04-19 01:11:30|366.42|363.62|366.42|363.62|366.42|363.62|366.42|363.62|0
1650330700000|2022-04-19 01:11:40|366.3|363.5|366.08|363.28|366.3|363.5|366.08|363.28|0
1650330710000|2022-04-19 01:11:50|366.3|363.5|366.08|363.28|366.3|363.5|366.08|363.28|0
1650330720000|2022-04-19 01:12:00|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1650330730000|2022-04-19 01:12:10|365.62|362.82|365.39|362.59|365.62|362.82|365.39|362.59|0
1650330740000|2022-04-19 01:12:20|365.28|362.48|365.39|362.59|365.39|362.59|365.28|362.48|0
1650330750000|2022-04-19 01:12:30|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1650330770000|2022-04-19 01:12:50|364.94|362.14|364.94|362.14|365.16|362.36|364.94|362.14|0
1650330780000|2022-04-19 01:13:00|365.05|362.25|364.94|362.14|365.05|362.25|364.94|362.14|0
1650330790000|2022-04-19 01:13:10|365.16|362.36|364.94|362.14|365.16|362.36|364.94|362.14|0
1650330800000|2022-04-19 01:13:20|364.48|361.68|364.25|361.45|364.48|361.68|364.25|361.45|0
1650330810000|2022-04-19 01:13:30|364.03|361.23|363.57|360.77|364.03|361.23|363.57|360.77|0
1650330820000|2022-04-19 01:13:40|363.34|360.54|363.34|360.54|363.34|360.54|363.12|360.32|0
1650330830000|2022-04-19 01:13:50|363.12|360.32|363.11|360.31|363.12|360.32|363.11|360.31|0
1650330840000|2022-04-19 01:14:00|362.89|360.09|363.11|360.31|363.11|360.31|362.89|360.09|0
1650330850000|2022-04-19 01:14:10|363.34|360.54|363.11|360.31|363.34|360.54|363.11|360.31|0
1650330860000|2022-04-19 01:14:20|363.34|360.54|363.34|360.54|363.34|360.54|363.34|360.54|0
1650330880000|2022-04-19 01:14:40|363.23|360.43|363.34|360.54|363.34|360.54|363.11|360.31|0
1650330890000|2022-04-19 01:14:50|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1650330900000|2022-04-19 01:15:00|364.02|361.22|364.02|361.22|364.25|361.45|364.02|361.22|0
1650330910000|2022-04-19 01:15:10|363.8|361|363.57|360.77|363.92|361.12|363.57|360.77|0
1650330920000|2022-04-19 01:15:20|363.8|361|363.57|360.77|363.8|361|363.57|360.77|0
1650330930000|2022-04-19 01:15:30|363.92|361.12|363.8|361|364.02|361.22|363.8|361|0
1650330950000|2022-04-19 01:15:50|364.02|361.22|364.02|361.22|364.02|361.22|363.8|361|0
1650330960000|2022-04-19 01:16:00|364.25|361.45|363.8|361|364.25|361.45|363.8|361|0
1650330970000|2022-04-19 01:16:10|364.25|361.45|364.02|361.22|364.25|361.45|364.02|361.22|0
1650330980000|2022-04-19 01:16:20|364.14|361.34|364.25|361.45|364.25|361.45|364.14|361.34|0
1650330990000|2022-04-19 01:16:30|364.48|361.68|364.71|361.91|364.71|361.91|364.48|361.68|0
1650331010000|2022-04-19 01:16:50|364.94|362.14|364.71|361.91|364.94|362.14|364.71|361.91|0
1650331020000|2022-04-19 01:17:00|364.94|362.14|365.16|362.36|365.16|362.36|364.94|362.14|0
1650331040000|2022-04-19 01:17:20|365.39|362.59|365.16|362.36|365.39|362.59|365.16|362.36|0
1650331050000|2022-04-19 01:17:30|364.94|362.14|365.16|362.36|365.39|362.59|364.94|362.14|0
1650331060000|2022-04-19 01:17:40|365.39|362.59|365.39|362.59|365.39|362.59|365.16|362.36|0
1650331080000|2022-04-19 01:18:00|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1650331090000|2022-04-19 01:18:10|365.51|362.71|365.39|362.59|365.62|362.82|365.39|362.59|0
1650331100000|2022-04-19 01:18:20|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1650331110000|2022-04-19 01:18:30|365.85|363.05|365.62|362.82|365.85|363.05|365.62|362.82|0
1650331120000|2022-04-19 01:18:40|365.85|363.05|365.62|362.82|365.85|363.05|365.62|362.82|0
1650331130000|2022-04-19 01:18:50|365.85|363.05|365.85|363.05|366.07|363.27|365.85|363.05|0
1650331140000|2022-04-19 01:19:00|365.97|363.17|365.74|362.94|366.07|363.27|365.74|362.94|0
1650331150000|2022-04-19 01:19:10|365.62|362.82|365.39|362.59|365.62|362.82|365.39|362.59|0
1650331160000|2022-04-19 01:19:20|365.16|362.36|365.16|362.36|365.16|362.36|365.05|362.25|0
1650331170000|2022-04-19 01:19:30|365.39|362.59|365.62|362.82|365.62|362.82|365.39|362.59|0
1650331180000|2022-04-19 01:19:40|365.39|362.59|365.51|362.71|365.51|362.71|365.39|362.59|0
1650331190000|2022-04-19 01:19:50|365.62|362.82|365.51|362.71|365.62|362.82|365.39|362.59|0
1650331200000|2022-04-19 01:20:00|365.62|362.82|365.85|363.05|366.07|363.27|365.62|362.82|0
1650331210000|2022-04-19 01:20:10|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1650331220000|2022-04-19 01:20:20|365.39|362.59|365.39|362.59|365.62|362.82|365.39|362.59|0
1650331230000|2022-04-19 01:20:30|365.62|362.82|365.62|362.82|365.62|362.82|365.39|362.59|0
1650331240000|2022-04-19 01:20:40|365.39|362.59|365.16|362.36|365.39|362.59|365.16|362.36|0
1650331250000|2022-04-19 01:20:50|365.39|362.59|365.16|362.36|365.39|362.59|365.16|362.36|0
1650331260000|2022-04-19 01:21:00|364.93|362.13|365.62|362.82|365.62|362.82|364.93|362.13|0
1650331270000|2022-04-19 01:21:10|365.39|362.59|365.39|362.59|365.39|362.59|365.39|362.59|0
1650331280000|2022-04-19 01:21:20|365.16|362.36|365.39|362.59|365.39|362.59|365.16|362.36|0
1650331290000|2022-04-19 01:21:30|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1650331300000|2022-04-19 01:21:40|365.74|362.94|365.85|363.05|365.85|363.05|365.62|362.82|0
1650331310000|2022-04-19 01:21:50|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1650331320000|2022-04-19 01:22:00|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1650331330000|2022-04-19 01:22:10|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1650331350000|2022-04-19 01:22:30|365.85|363.05|365.62|362.82|365.85|363.05|365.62|362.82|0
1650331370000|2022-04-19 01:22:50|365.39|362.59|364.93|362.13|365.39|362.59|364.93|362.13|0
1650331380000|2022-04-19 01:23:00|364.71|361.91|364.25|361.45|364.71|361.91|364.25|361.45|0
1650331390000|2022-04-19 01:23:10|364.48|361.68|364.48|361.68|364.71|361.91|364.48|361.68|0
1650331400000|2022-04-19 01:23:20|364.25|361.45|363.8|361|364.25|361.45|363.8|361|0
1650331410000|2022-04-19 01:23:30|364.02|361.22|364.02|361.22|364.25|361.45|364.02|361.22|0
1650331420000|2022-04-19 01:23:40|364.25|361.45|364.48|361.68|364.48|361.68|364.25|361.45|0
1650331430000|2022-04-19 01:23:50|364.25|361.45|364.25|361.45|364.25|361.45|364.02|361.22|0
1650331440000|2022-04-19 01:24:00|364.02|361.22|363.91|361.11|364.02|361.22|363.8|361|0
1650331450000|2022-04-19 01:24:10|364.02|361.22|363.8|361|364.02|361.22|363.8|361|0
1650331460000|2022-04-19 01:24:20|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1650331480000|2022-04-19 01:24:40|363.8|361|363.34|360.54|363.8|361|363.34|360.54|0
1650331490000|2022-04-19 01:24:50|363.11|360.31|362.88|360.08|363.11|360.31|362.88|360.08|0
1650331500000|2022-04-19 01:25:00|362.66|359.86|362.88|360.08|363.11|360.31|362.66|359.86|0
1650331510000|2022-04-19 01:25:10|362.66|359.86|362.88|360.08|362.88|360.08|362.66|359.86|0
1650331520000|2022-04-19 01:25:20|362.66|359.86|362.88|360.08|362.88|360.08|362.66|359.86|0
1650331530000|2022-04-19 01:25:30|362.66|359.86|362.78|359.98|362.78|359.98|362.66|359.86|0
1650331540000|2022-04-19 01:25:40|362.66|359.86|362.66|359.86|362.88|360.08|362.66|359.86|0
1650331550000|2022-04-19 01:25:50|362.55|359.75|362.66|359.86|362.88|360.08|362.55|359.75|0
1650331560000|2022-04-19 01:26:00|362.78|359.98|362.88|360.08|362.88|360.08|362.78|359.98|0
1650331570000|2022-04-19 01:26:10|363|360.2|363.11|360.31|363.11|360.31|362.88|360.08|0
1650331580000|2022-04-19 01:26:20|363|360.2|362.88|360.08|363.23|360.43|362.88|360.08|0
1650331590000|2022-04-19 01:26:30|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1650331600000|2022-04-19 01:26:40|362.78|359.98|362.66|359.86|362.78|359.98|362.66|359.86|0
1650331610000|2022-04-19 01:26:50|362.78|359.98|362.43|359.63|362.78|359.98|362.43|359.63|0
1650331620000|2022-04-19 01:27:00|362.2|359.4|362.66|359.86|362.66|359.86|362.2|359.4|0
1650331630000|2022-04-19 01:27:10|362.43|359.63|362.32|359.52|362.43|359.63|362.2|359.4|0
1650331640000|2022-04-19 01:27:20|362.43|359.63|362.2|359.4|362.43|359.63|362.2|359.4|0
1650331650000|2022-04-19 01:27:30|362.43|359.63|362.43|359.63|362.43|359.63|362.2|359.4|0
1650331660000|2022-04-19 01:27:40|362.55|359.75|362.66|359.86|362.66|359.86|362.55|359.75|0
1650331670000|2022-04-19 01:27:50|362.43|359.63|362.66|359.86|362.66|359.86|362.43|359.63|0
1650331680000|2022-04-19 01:28:00|362.55|359.75|362.66|359.86|362.66|359.86|362.55|359.75|0
1650331690000|2022-04-19 01:28:10|362.55|359.75|362.66|359.86|362.66|359.86|362.55|359.75|0
1650331720000|2022-04-19 01:28:40|362.43|359.63|362.32|359.52|362.66|359.86|362.32|359.52|0
1650331730000|2022-04-19 01:28:50|362.2|359.4|362.2|359.4|362.43|359.63|362.2|359.4|0
1650331740000|2022-04-19 01:29:00|362.43|359.63|362.2|359.4|362.43|359.63|362.2|359.4|0
1650331750000|2022-04-19 01:29:10|362.43|359.63|362.2|359.4|362.43|359.63|362.2|359.4|0
1650331760000|2022-04-19 01:29:20|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1650331770000|2022-04-19 01:29:30|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1650331780000|2022-04-19 01:29:40|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1650331790000|2022-04-19 01:29:50|362.32|359.52|362.2|359.4|362.32|359.52|362.2|359.4|0
1650331810000|2022-04-19 01:30:10|362.43|359.63|362.2|359.4|362.43|359.63|362.2|359.4|0
1650331820000|2022-04-19 01:30:20|361.52|358.72|361.97|359.17|362.2|359.4|361.52|358.72|0
1650331830000|2022-04-19 01:30:30|361.75|358.95|362.43|359.63|362.43|359.63|361.75|358.95|0
1650331840000|2022-04-19 01:30:40|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1650331850000|2022-04-19 01:30:50|362.43|359.63|362.43|359.63|362.43|359.63|362.2|359.4|0
1650331860000|2022-04-19 01:31:00|361.97|359.17|362.2|359.4|362.2|359.4|361.97|359.17|0
1650331870000|2022-04-19 01:31:10|362.43|359.63|362.2|359.4|362.43|359.63|362.2|359.4|0
1650331890000|2022-04-19 01:31:30|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1650331900000|2022-04-19 01:31:40|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1650331910000|2022-04-19 01:31:50|362.43|359.63|362.66|359.86|362.66|359.86|362.2|359.4|0
1650331920000|2022-04-19 01:32:00|362.43|359.63|361.29|358.49|362.43|359.63|361.29|358.49|0
1650331930000|2022-04-19 01:32:10|361.07|358.27|361.29|358.49|361.29|358.49|361.07|358.27|0
1650331940000|2022-04-19 01:32:20|361.52|358.72|361.52|358.72|361.75|358.95|361.52|358.72|0
1650331950000|2022-04-19 01:32:30|361.75|358.95|361.52|358.72|361.97|359.17|361.52|358.72|0
1650331960000|2022-04-19 01:32:40|361.75|358.95|361.29|358.49|361.75|358.95|361.29|358.49|0
1650331970000|2022-04-19 01:32:50|361.18|358.38|361.29|358.49|361.29|358.49|361.18|358.38|0
1650331980000|2022-04-19 01:33:00|361.52|358.72|361.06|358.26|361.52|358.72|361.06|358.26|0
1650332000000|2022-04-19 01:33:20|360.96|358.16|361.06|358.26|361.29|358.49|360.96|358.16|0
1650332010000|2022-04-19 01:33:30|361.29|358.49|361.18|358.38|361.29|358.49|361.18|358.38|0
1650332020000|2022-04-19 01:33:40|361.06|358.26|361.29|358.49|361.29|358.49|361.06|358.26|0
1650332030000|2022-04-19 01:33:50|361.18|358.38|361.52|358.72|361.52|358.72|361.18|358.38|0
1650332040000|2022-04-19 01:34:00|361.29|358.49|361.52|358.72|361.52|358.72|361.29|358.49|0
1650332050000|2022-04-19 01:34:10|361.64|358.84|361.52|358.72|361.64|358.84|361.52|358.72|0
1650332060000|2022-04-19 01:34:20|361.64|358.84|361.75|358.95|361.75|358.95|361.64|358.84|0
1650332070000|2022-04-19 01:34:30|361.64|358.84|361.52|358.72|361.75|358.95|361.52|358.72|0
1650332080000|2022-04-19 01:34:40|361.75|358.95|361.52|358.72|361.75|358.95|361.52|358.72|0
1650332090000|2022-04-19 01:34:50|361.29|358.49|361.75|358.95|361.75|358.95|361.29|358.49|0
1650332100000|2022-04-19 01:35:00|361.52|358.72|361.64|358.84|361.75|358.95|361.52|358.72|0
1650332110000|2022-04-19 01:35:10|361.75|358.95|361.97|359.17|361.97|359.17|361.75|358.95|0
1650332120000|2022-04-19 01:35:20|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1650332130000|2022-04-19 01:35:30|361.97|359.17|361.52|358.72|361.97|359.17|361.52|358.72|0
1650332140000|2022-04-19 01:35:40|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1650332150000|2022-04-19 01:35:50|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1650332160000|2022-04-19 01:36:00|361.64|358.84|361.06|358.26|361.64|358.84|361.06|358.26|0
1650332170000|2022-04-19 01:36:10|361.29|358.49|361.29|358.49|361.52|358.72|361.29|358.49|0
1650332180000|2022-04-19 01:36:20|361.06|358.26|361.29|358.49|361.29|358.49|361.06|358.26|0
1650332190000|2022-04-19 01:36:30|361.52|358.72|361.29|358.49|361.52|358.72|361.29|358.49|0
1650332200000|2022-04-19 01:36:40|361.52|358.72|361.29|358.49|361.52|358.72|361.29|358.49|0
1650332210000|2022-04-19 01:36:50|361.41|358.61|361.29|358.49|361.41|358.61|361.29|358.49|0
1650332220000|2022-04-19 01:37:00|361.06|358.26|360.84|358.04|361.29|358.49|360.84|358.04|0
1650332230000|2022-04-19 01:37:10|361.06|358.26|361.41|358.61|361.41|358.61|361.06|358.26|0
1650332240000|2022-04-19 01:37:20|361.29|358.49|361.18|358.38|361.29|358.49|361.18|358.38|0
1650332250000|2022-04-19 01:37:30|361.06|358.26|361.29|358.49|361.29|358.49|361.06|358.26|0
1650332280000|2022-04-19 01:38:00|361.52|358.72|361.29|358.49|361.52|358.72|361.29|358.49|0
1650332290000|2022-04-19 01:38:10|361.06|358.26|361.29|358.49|361.29|358.49|361.06|358.26|0
1650332300000|2022-04-19 01:38:20|361.41|358.61|361.52|358.72|361.52|358.72|361.41|358.61|0
1650332310000|2022-04-19 01:38:30|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1650332330000|2022-04-19 01:38:50|361.74|358.94|361.74|358.94|361.97|359.17|361.74|358.94|0
1650332340000|2022-04-19 01:39:00|361.97|359.17|361.74|358.94|361.97|359.17|361.74|358.94|0
1650332350000|2022-04-19 01:39:10|361.86|359.06|361.86|359.06|361.97|359.17|361.74|358.94|0
1650332360000|2022-04-19 01:39:20|361.74|358.94|361.52|358.72|361.74|358.94|361.52|358.72|0
1650332370000|2022-04-19 01:39:30|361.64|358.84|361.52|358.72|361.64|358.84|361.52|358.72|0
1650332380000|2022-04-19 01:39:40|361.29|358.49|360.84|358.04|361.29|358.49|360.84|358.04|0
1650332390000|2022-04-19 01:39:50|360.95|358.15|360.95|358.15|361.06|358.26|360.95|358.15|0
1650332400000|2022-04-19 01:40:00|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1650332410000|2022-04-19 01:40:10|361.52|358.72|361.86|359.06|361.86|359.06|361.52|358.72|0
1650332420000|2022-04-19 01:40:20|361.74|358.94|361.29|358.49|361.74|358.94|361.29|358.49|0
1650332430000|2022-04-19 01:40:30|361.18|358.38|361.29|358.49|361.29|358.49|361.18|358.38|0
1650332440000|2022-04-19 01:40:40|361.06|358.26|361.06|358.26|361.18|358.38|361.06|358.26|0
1650332450000|2022-04-19 01:40:50|361.18|358.38|361.06|358.26|361.29|358.49|361.06|358.26|0
1650332460000|2022-04-19 01:41:00|360.95|358.15|361.29|358.49|361.29|358.49|360.84|358.04|0
1650332470000|2022-04-19 01:41:10|361.18|358.38|361.06|358.26|361.18|358.38|361.06|358.26|0
1650332480000|2022-04-19 01:41:20|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1650332490000|2022-04-19 01:41:30|361.06|358.26|361.18|358.38|361.18|358.38|361.06|358.26|0
1650332500000|2022-04-19 01:41:40|361.29|358.49|361.41|358.61|361.41|358.61|361.29|358.49|0
1650332510000|2022-04-19 01:41:50|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1650332530000|2022-04-19 01:42:10|361.52|358.72|361.74|358.94|361.74|358.94|361.52|358.72|0
1650332540000|2022-04-19 01:42:20|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1650332550000|2022-04-19 01:42:30|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1650332560000|2022-04-19 01:42:40|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1650332570000|2022-04-19 01:42:50|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1650332580000|2022-04-19 01:43:00|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1650332590000|2022-04-19 01:43:10|362.2|359.4|362.43|359.63|362.43|359.63|362.2|359.4|0
1650332600000|2022-04-19 01:43:20|362.32|359.52|362.2|359.4|362.32|359.52|362.2|359.4|0
1650332610000|2022-04-19 01:43:30|362.43|359.63|362.54|359.74|362.77|359.97|362.43|359.63|0
1650332620000|2022-04-19 01:43:40|362.65|359.85|362.88|360.08|363.11|360.31|362.65|359.85|0
1650332630000|2022-04-19 01:43:50|363.11|360.31|363.11|360.31|363.23|360.43|363.11|360.31|0
1650332640000|2022-04-19 01:44:00|363.23|360.43|363.34|360.54|363.34|360.54|363.23|360.43|0
1650332650000|2022-04-19 01:44:10|363.11|360.31|362.88|360.08|363.11|360.31|362.88|360.08|0
1650332660000|2022-04-19 01:44:20|363.11|360.31|362.88|360.08|363.34|360.54|362.88|360.08|0
1650332670000|2022-04-19 01:44:30|363|360.2|363.11|360.31|363.11|360.31|362.88|360.08|0
1650332680000|2022-04-19 01:44:40|363.34|360.54|363.11|360.31|363.34|360.54|363.11|360.31|0
1650332690000|2022-04-19 01:44:50|363.23|360.43|363|360.2|363.23|360.43|363|360.2|0
1650332700000|2022-04-19 01:45:00|362.88|360.08|363.11|360.31|363.11|360.31|362.88|360.08|0
1650332710000|2022-04-19 01:45:10|363.23|360.43|363.56|360.76|363.56|360.76|363.23|360.43|0
1650332720000|2022-04-19 01:45:20|363.34|360.54|363.11|360.31|363.45|360.65|363.11|360.31|0
1650332730000|2022-04-19 01:45:30|363.34|360.54|363.56|360.76|363.56|360.76|363.34|360.54|0
1650332740000|2022-04-19 01:45:40|363.79|360.99|363.79|360.99|363.79|360.99|363.34|360.54|0
1650332750000|2022-04-19 01:45:50|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1650332760000|2022-04-19 01:46:00|363.79|360.99|363.56|360.76|363.79|360.99|363.56|360.76|0
1650332770000|2022-04-19 01:46:10|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1650332780000|2022-04-19 01:46:20|363.56|360.76|363.79|360.99|363.79|360.99|363.56|360.76|0
1650332790000|2022-04-19 01:46:30|363.56|360.76|363.45|360.65|363.56|360.76|363.33|360.53|0
1650332800000|2022-04-19 01:46:40|363.56|360.76|363.33|360.53|363.56|360.76|363.33|360.53|0
1650332810000|2022-04-19 01:46:50|363.56|360.76|363.56|360.76|363.68|360.88|363.56|360.76|0
1650332820000|2022-04-19 01:47:00|363.79|360.99|363.68|360.88|363.79|360.99|363.56|360.76|0
1650332830000|2022-04-19 01:47:10|363.56|360.76|363.56|360.76|363.79|360.99|363.56|360.76|0
1650332840000|2022-04-19 01:47:20|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1650332850000|2022-04-19 01:47:30|363.11|360.31|362.54|359.74|363.11|360.31|362.42|359.62|0
1650332860000|2022-04-19 01:47:40|362.42|359.62|361.97|359.17|362.42|359.62|361.97|359.17|0
1650332870000|2022-04-19 01:47:50|361.74|358.94|361.97|359.17|361.97|359.17|361.74|358.94|0
1650332900000|2022-04-19 01:48:20|361.86|359.06|361.74|358.94|361.97|359.17|361.74|358.94|0
1650332920000|2022-04-19 01:48:40|361.63|358.83|361.29|358.49|361.63|358.83|361.29|358.49|0
1650332950000|2022-04-19 01:49:10|361.52|358.72|361.29|358.49|361.52|358.72|361.29|358.49|0
1650332960000|2022-04-19 01:49:20|361.06|358.26|360.83|358.03|361.06|358.26|360.83|358.03|0
1650332970000|2022-04-19 01:49:30|360.61|357.81|360.15|357.35|360.61|357.81|360.15|357.35|0
1650332980000|2022-04-19 01:49:40|360.38|357.58|360.38|357.58|360.61|357.81|360.38|357.58|0
1650332990000|2022-04-19 01:49:50|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1650333010000|2022-04-19 01:50:10|360.83|358.03|361.29|358.49|361.29|358.49|360.83|358.03|0
1650333020000|2022-04-19 01:50:20|361.52|358.72|361.74|358.94|361.74|358.94|361.52|358.72|0
1650333030000|2022-04-19 01:50:30|361.63|358.83|361.51|358.71|361.74|358.94|361.51|358.71|0
1650333040000|2022-04-19 01:50:40|361.29|358.49|361.29|358.49|361.41|358.61|361.29|358.49|0
1650333050000|2022-04-19 01:50:50|361.41|358.61|361.51|358.71|361.63|358.83|361.41|358.61|0
1650333060000|2022-04-19 01:51:00|361.63|358.83|361.74|358.94|361.74|358.94|361.63|358.83|0
1650333070000|2022-04-19 01:51:10|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1650333080000|2022-04-19 01:51:20|362.2|359.4|361.97|359.17|362.2|359.4|361.97|359.17|0
1650333090000|2022-04-19 01:51:30|361.74|358.94|361.97|359.17|361.97|359.17|361.74|358.94|0
1650333100000|2022-04-19 01:51:40|361.74|358.94|361.97|359.17|361.97|359.17|361.74|358.94|0
1650333120000|2022-04-19 01:52:00|362.2|359.4|362.2|359.4|362.2|359.4|361.97|359.17|0
1650333130000|2022-04-19 01:52:10|361.97|359.17|362.42|359.62|362.42|359.62|361.97|359.17|0
1650333140000|2022-04-19 01:52:20|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1650333160000|2022-04-19 01:52:40|362.42|359.62|362.65|359.85|362.65|359.85|362.42|359.62|0
1650333170000|2022-04-19 01:52:50|362.42|359.62|362.65|359.85|362.65|359.85|362.42|359.62|0
1650333180000|2022-04-19 01:53:00|362.42|359.62|362.65|359.85|362.65|359.85|362.42|359.62|0
1650333190000|2022-04-19 01:53:10|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650333200000|2022-04-19 01:53:20|362.65|359.85|362.65|359.85|362.65|359.85|362.42|359.62|0
1650333220000|2022-04-19 01:53:40|362.42|359.62|362.65|359.85|362.65|359.85|362.42|359.62|0
1650333230000|2022-04-19 01:53:50|362.2|359.4|362.77|359.97|362.77|359.97|362.2|359.4|0
1650333240000|2022-04-19 01:54:00|362.2|359.4|362.31|359.51|362.42|359.62|362.2|359.4|0
1650333250000|2022-04-19 01:54:10|362.42|359.62|362.54|359.74|362.65|359.85|362.42|359.62|0
1650333260000|2022-04-19 01:54:20|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650333270000|2022-04-19 01:54:30|362.65|359.85|362.42|359.62|362.65|359.85|362.42|359.62|0
1650333280000|2022-04-19 01:54:40|362.2|359.4|361.74|358.94|362.2|359.4|361.74|358.94|0
1650333290000|2022-04-19 01:54:50|361.51|358.71|361.51|358.71|361.63|358.83|361.51|358.71|0
1650333300000|2022-04-19 01:55:00|361.74|358.94|361.63|358.83|361.74|358.94|361.63|358.83|0
1650333310000|2022-04-19 01:55:10|361.74|358.94|361.06|358.26|361.74|358.94|361.06|358.26|0
1650333320000|2022-04-19 01:55:20|360.95|358.15|361.06|358.26|361.06|358.26|360.95|358.15|0
1650333330000|2022-04-19 01:55:30|361.51|358.71|361.63|358.83|361.74|358.94|361.51|358.71|0
1650333340000|2022-04-19 01:55:40|361.51|358.71|361.97|359.17|361.97|359.17|361.51|358.71|0
1650333350000|2022-04-19 01:55:50|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650333360000|2022-04-19 01:56:00|362.77|359.97|362.88|360.08|362.88|360.08|362.65|359.85|0
1650333370000|2022-04-19 01:56:10|363.11|360.31|362.88|360.08|363.11|360.31|362.88|360.08|0
1650333380000|2022-04-19 01:56:20|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1650333390000|2022-04-19 01:56:30|362.88|360.08|362.42|359.62|362.88|360.08|362.42|359.62|0
1650333400000|2022-04-19 01:56:40|362.54|359.74|362.65|359.85|362.65|359.85|362.54|359.74|0
1650333410000|2022-04-19 01:56:50|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1650333420000|2022-04-19 01:57:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1650333430000|2022-04-19 01:57:10|362.42|359.62|362.65|359.85|362.65|359.85|362.42|359.62|0
1650333440000|2022-04-19 01:57:20|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650333460000|2022-04-19 01:57:40|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1650333500000|2022-04-19 01:58:20|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650333510000|2022-04-19 01:58:30|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1650333520000|2022-04-19 01:58:40|362.31|359.51|362.42|359.62|362.42|359.62|362.31|359.51|0
1650333530000|2022-04-19 01:58:50|362.19|359.39|362.42|359.62|362.42|359.62|362.19|359.39|0
1650333540000|2022-04-19 01:59:00|362.77|359.97|362.65|359.85|362.77|359.97|362.42|359.62|0
1650333550000|2022-04-19 01:59:10|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1650333560000|2022-04-19 01:59:20|363.1|360.3|362.88|360.08|363.1|360.3|362.88|360.08|0
1650333570000|2022-04-19 01:59:30|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1650333580000|2022-04-19 01:59:40|362.77|359.97|362.65|359.85|362.88|360.08|362.65|359.85|0
1650333590000|2022-04-19 01:59:50|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1650333600000|2022-04-19 02:00:00|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1650333610000|2022-04-19 02:00:10|363.1|360.3|362.88|360.08|363.1|360.3|362.88|360.08|0
1650333620000|2022-04-19 02:00:20|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1650333630000|2022-04-19 02:00:30|362.88|360.08|363.1|360.3|363.1|360.3|362.88|360.08|0
1650333640000|2022-04-19 02:00:40|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1650333650000|2022-04-19 02:00:50|363.1|360.3|363.56|360.76|363.56|360.76|363.1|360.3|0
1650333660000|2022-04-19 02:01:00|363.68|360.88|363.56|360.76|363.68|360.88|363.56|360.76|0
1650333670000|2022-04-19 02:01:10|363.79|360.99|363.56|360.76|363.79|360.99|363.56|360.76|0
1650333680000|2022-04-19 02:01:20|363.45|360.65|363.33|360.53|363.45|360.65|363.33|360.53|0
1650333690000|2022-04-19 02:01:30|363.45|360.65|363.22|360.42|363.45|360.65|363.22|360.42|0
1650333700000|2022-04-19 02:01:40|363.33|360.53|363.33|360.53|363.33|360.53|363.1|360.3|0
1650333710000|2022-04-19 02:01:50|363.22|360.42|363.22|360.42|363.33|360.53|363.22|360.42|0
1650333720000|2022-04-19 02:02:00|363.1|360.3|363.33|360.53|363.33|360.53|363.1|360.3|0
1650333730000|2022-04-19 02:02:10|363.56|360.76|363.33|360.53|363.56|360.76|363.33|360.53|0
1650333740000|2022-04-19 02:02:20|363.1|360.3|363.33|360.53|363.33|360.53|363.1|360.3|0
1650333750000|2022-04-19 02:02:30|363.56|360.76|363.33|360.53|363.56|360.76|363.33|360.53|0
1650333760000|2022-04-19 02:02:40|363.1|360.3|362.88|360.08|363.1|360.3|362.88|360.08|0
1650333780000|2022-04-19 02:03:00|362.42|359.62|362.88|360.08|362.88|360.08|362.42|359.62|0
1650333790000|2022-04-19 02:03:10|362.65|359.85|362.88|360.08|362.88|360.08|362.65|359.85|0
1650333800000|2022-04-19 02:03:20|362.65|359.85|362.54|359.74|362.65|359.85|362.54|359.74|0
1650333810000|2022-04-19 02:03:30|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650333820000|2022-04-19 02:03:40|362.65|359.85|362.65|359.85|362.65|359.85|362.42|359.62|0
1650333830000|2022-04-19 02:03:50|362.54|359.74|362.54|359.74|362.65|359.85|362.54|359.74|0
1650333840000|2022-04-19 02:04:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1650333850000|2022-04-19 02:04:10|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650333860000|2022-04-19 02:04:20|362.54|359.74|362.54|359.74|362.54|359.74|362.42|359.62|0
1650333870000|2022-04-19 02:04:30|362.65|359.85|362.42|359.62|362.65|359.85|362.42|359.62|0
1650333880000|2022-04-19 02:04:40|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1650333890000|2022-04-19 02:04:50|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1650333900000|2022-04-19 02:05:00|362.54|359.74|362.99|360.19|362.99|360.19|362.54|359.74|0
1650333910000|2022-04-19 02:05:10|363.1|360.3|363.56|360.76|363.56|360.76|363.1|360.3|0
1650333920000|2022-04-19 02:05:20|363.33|360.53|363.33|360.53|363.56|360.76|363.33|360.53|0
1650333930000|2022-04-19 02:05:30|363.1|360.3|363.1|360.3|363.33|360.53|363.1|360.3|0
1650333950000|2022-04-19 02:05:50|363.33|360.53|363.1|360.3|363.33|360.53|363.1|360.3|0
1650333960000|2022-04-19 02:06:00|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1650333990000|2022-04-19 02:06:30|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1650334010000|2022-04-19 02:06:50|363.79|360.99|363.56|360.76|363.79|360.99|363.56|360.76|0
1650334020000|2022-04-19 02:07:00|363.33|360.53|363.33|360.53|363.56|360.76|363.33|360.53|0
1650334030000|2022-04-19 02:07:10|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1650334060000|2022-04-19 02:07:40|363.79|360.99|363.33|360.53|363.79|360.99|363.33|360.53|0
1650334080000|2022-04-19 02:08:00|363.1|360.3|363.33|360.53|363.33|360.53|363.1|360.3|0
1650334110000|2022-04-19 02:08:30|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1650334120000|2022-04-19 02:08:40|363.78|360.98|363.56|360.76|363.78|360.98|363.56|360.76|0
1650334130000|2022-04-19 02:08:50|363.78|360.98|363.56|360.76|363.78|360.98|363.56|360.76|0
1650334140000|2022-04-19 02:09:00|363.78|360.98|364.01|361.21|364.01|361.21|363.78|360.98|0
1650334150000|2022-04-19 02:09:10|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1650334160000|2022-04-19 02:09:20|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1650334170000|2022-04-19 02:09:30|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1650334180000|2022-04-19 02:09:40|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1650334190000|2022-04-19 02:09:50|363.9|361.1|363.78|360.98|363.9|361.1|363.78|360.98|0
1650334200000|2022-04-19 02:10:00|364.01|361.21|364.47|361.67|364.7|361.9|364.01|361.21|0
1650334210000|2022-04-19 02:10:10|364.24|361.44|364.24|361.44|364.47|361.67|364.24|361.44|0
1650334220000|2022-04-19 02:10:20|364.01|361.21|363.78|360.98|364.01|361.21|363.78|360.98|0
1650334230000|2022-04-19 02:10:30|364.01|361.21|364.13|361.33|364.13|361.33|364.01|361.21|0
1650334240000|2022-04-19 02:10:40|364.01|361.21|363.56|360.76|364.01|361.21|363.56|360.76|0
1650334260000|2022-04-19 02:11:00|363.68|360.88|364.01|361.21|364.01|361.21|363.68|360.88|0
1650334270000|2022-04-19 02:11:10|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1650334280000|2022-04-19 02:11:20|363.78|360.98|363.78|360.98|364.01|361.21|363.78|360.98|0
1650334290000|2022-04-19 02:11:30|363.9|361.1|364.01|361.21|364.01|361.21|363.9|361.1|0
1650334300000|2022-04-19 02:11:40|363.78|360.98|364.24|361.44|364.24|361.44|363.78|360.98|0
1650334310000|2022-04-19 02:11:50|364.47|361.67|364.69|361.89|364.69|361.89|364.47|361.67|0
1650334320000|2022-04-19 02:12:00|365.38|362.58|365.61|362.81|365.72|362.92|365.38|362.58|0
1650334330000|2022-04-19 02:12:10|365.72|362.92|365.61|362.81|365.72|362.92|365.61|362.81|0
1650334340000|2022-04-19 02:12:20|365.83|363.03|365.38|362.58|365.83|363.03|365.38|362.58|0
1650334350000|2022-04-19 02:12:30|365.61|362.81|365.38|362.58|365.61|362.81|365.38|362.58|0
1650334360000|2022-04-19 02:12:40|365.61|362.81|365.38|362.58|365.61|362.81|365.38|362.58|0
1650334370000|2022-04-19 02:12:50|365.61|362.81|365.61|362.81|365.72|362.92|365.61|362.81|0
1650334380000|2022-04-19 02:13:00|365.95|363.15|365.83|363.03|365.95|363.15|365.83|363.03|0
1650334390000|2022-04-19 02:13:10|365.61|362.81|365.72|362.92|365.72|362.92|365.61|362.81|0
1650334400000|2022-04-19 02:13:20|365.61|362.81|365.61|362.81|365.61|362.81|365.61|362.81|0
1650334410000|2022-04-19 02:13:30|365.83|363.03|365.61|362.81|365.83|363.03|365.61|362.81|0
1650334420000|2022-04-19 02:13:40|365.83|363.03|365.83|363.03|365.83|363.03|365.61|362.81|0
1650334430000|2022-04-19 02:13:50|366.06|363.26|366.06|363.26|366.06|363.26|365.83|363.03|0
1650334440000|2022-04-19 02:14:00|365.83|363.03|366.06|363.26|366.06|363.26|365.83|363.03|0
1650334450000|2022-04-19 02:14:10|365.83|363.03|365.38|362.58|365.83|363.03|365.38|362.58|0
1650334460000|2022-04-19 02:14:20|365.15|362.35|365.15|362.35|365.38|362.58|365.15|362.35|0
1650334470000|2022-04-19 02:14:30|365.38|362.58|365.38|362.58|365.5|362.7|365.38|362.58|0
1650334480000|2022-04-19 02:14:40|365.5|362.7|365.61|362.81|365.61|362.81|365.38|362.58|0
1650334490000|2022-04-19 02:14:50|365.38|362.58|365.61|362.81|365.61|362.81|365.38|362.58|0
1650334500000|2022-04-19 02:15:00|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1650334510000|2022-04-19 02:15:10|365.5|362.7|365.61|362.81|365.61|362.81|365.5|362.7|0
1650334520000|2022-04-19 02:15:20|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1650334530000|2022-04-19 02:15:30|365.15|362.35|365.27|362.47|365.27|362.47|365.15|362.35|0
1650334540000|2022-04-19 02:15:40|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1650334560000|2022-04-19 02:16:00|365.27|362.47|365.38|362.58|365.38|362.58|365.27|362.47|0
1650334570000|2022-04-19 02:16:10|365.27|362.47|365.38|362.58|365.38|362.58|365.27|362.47|0
1650334580000|2022-04-19 02:16:20|365.27|362.47|365.38|362.58|365.38|362.58|365.27|362.47|0
1650334590000|2022-04-19 02:16:30|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1650334610000|2022-04-19 02:16:50|365.38|362.58|365.38|362.58|365.38|362.58|365.27|362.47|0
1650334620000|2022-04-19 02:17:00|365.27|362.47|365.38|362.58|365.61|362.81|365.27|362.47|0
1650334630000|2022-04-19 02:17:10|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1650334650000|2022-04-19 02:17:30|365.04|362.24|364.92|362.12|365.15|362.35|364.92|362.12|0
1650334660000|2022-04-19 02:17:40|364.69|361.89|364.69|361.89|364.69|361.89|364.47|361.67|0
1650334680000|2022-04-19 02:18:00|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1650334690000|2022-04-19 02:18:10|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1650334700000|2022-04-19 02:18:20|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1650334710000|2022-04-19 02:18:30|364.47|361.67|364.69|361.89|364.69|361.89|364.47|361.67|0
1650334720000|2022-04-19 02:18:40|364.58|361.78|364.47|361.67|364.58|361.78|364.47|361.67|0
1650334730000|2022-04-19 02:18:50|364.69|361.89|364.47|361.67|364.69|361.89|364.24|361.44|0
1650334740000|2022-04-19 02:19:00|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1650334750000|2022-04-19 02:19:10|364.81|362.01|364.69|361.89|364.81|362.01|364.69|361.89|0
1650334760000|2022-04-19 02:19:20|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1650334770000|2022-04-19 02:19:30|364.01|361.21|364.01|361.21|364.24|361.44|363.78|360.98|0
1650334790000|2022-04-19 02:19:50|363.78|360.98|363.9|361.1|363.9|361.1|363.78|360.98|0
1650334800000|2022-04-19 02:20:00|364.01|361.21|364.24|361.44|364.24|361.44|364.01|361.21|0
1650334810000|2022-04-19 02:20:10|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1650334820000|2022-04-19 02:20:20|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1650334830000|2022-04-19 02:20:30|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1650334840000|2022-04-19 02:20:40|364.36|361.56|364.47|361.67|364.47|361.67|364.36|361.56|0
1650334850000|2022-04-19 02:20:50|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1650334860000|2022-04-19 02:21:00|364.47|361.67|364.46|361.66|364.47|361.67|364.46|361.66|0
1650334880000|2022-04-19 02:21:20|364.69|361.89|364.46|361.66|364.69|361.89|364.46|361.66|0
1650334900000|2022-04-19 02:21:40|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1650334910000|2022-04-19 02:21:50|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1650334920000|2022-04-19 02:22:00|364.69|361.89|364.69|361.89|364.92|362.12|364.69|361.89|0
1650334930000|2022-04-19 02:22:10|364.46|361.66|364.69|361.89|364.69|361.89|364.46|361.66|0
1650334950000|2022-04-19 02:22:30|364.92|362.12|364.69|361.89|364.92|362.12|364.69|361.89|0
1650334960000|2022-04-19 02:22:40|364.46|361.66|364.69|361.89|364.69|361.89|364.46|361.66|0
1650334970000|2022-04-19 02:22:50|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1650335010000|2022-04-19 02:23:30|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1650335020000|2022-04-19 02:23:40|364.46|361.66|364.46|361.66|364.58|361.78|364.46|361.66|0
1650335040000|2022-04-19 02:24:00|364.81|362.01|364.81|362.01|364.81|362.01|364.81|362.01|0
1650335050000|2022-04-19 02:24:10|364.46|361.66|364.69|361.89|364.69|361.89|364.46|361.66|0
1650335080000|2022-04-19 02:24:40|364.46|361.66|364.69|361.89|364.69|361.89|364.46|361.66|0
1650335090000|2022-04-19 02:24:50|364.58|361.78|364.46|361.66|364.58|361.78|364.46|361.66|0
1650335100000|2022-04-19 02:25:00|364.58|361.78|364.46|361.66|364.58|361.78|364.46|361.66|0
1650335110000|2022-04-19 02:25:10|364.58|361.78|364.46|361.66|364.58|361.78|364.46|361.66|0
1650335120000|2022-04-19 02:25:20|364.58|361.78|364.24|361.44|364.58|361.78|364.24|361.44|0
1650335130000|2022-04-19 02:25:30|364.35|361.55|364.46|361.66|364.46|361.66|364.35|361.55|0
1650335140000|2022-04-19 02:25:40|364.24|361.44|364.46|361.66|364.46|361.66|364.24|361.44|0
1650335150000|2022-04-19 02:25:50|364.24|361.44|364.46|361.66|364.46|361.66|364.24|361.44|0
1650335160000|2022-04-19 02:26:00|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1650335180000|2022-04-19 02:26:20|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1650335200000|2022-04-19 02:26:40|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1650335230000|2022-04-19 02:27:10|365.37|362.57|365.6|362.8|365.6|362.8|365.37|362.57|0
1650335240000|2022-04-19 02:27:20|365.37|362.57|365.15|362.35|365.37|362.57|365.15|362.35|0
1650335250000|2022-04-19 02:27:30|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1650335260000|2022-04-19 02:27:40|365.27|362.47|365.37|362.57|365.37|362.57|365.27|362.47|0
1650335270000|2022-04-19 02:27:50|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1650335290000|2022-04-19 02:28:10|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1650335320000|2022-04-19 02:28:40|366.06|363.26|365.6|362.8|366.06|363.26|365.6|362.8|0
1650335330000|2022-04-19 02:28:50|365.72|362.92|365.6|362.8|365.72|362.92|365.6|362.8|0
1650335340000|2022-04-19 02:29:00|365.37|362.57|365.72|362.92|365.72|362.92|365.37|362.57|0
1650335350000|2022-04-19 02:29:10|365.6|362.8|366.06|363.26|366.06|363.26|365.6|362.8|0
1650335370000|2022-04-19 02:29:30|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1650335380000|2022-04-19 02:29:40|365.6|362.8|365.83|363.03|365.83|363.03|365.6|362.8|0
1650335390000|2022-04-19 02:29:50|365.95|363.15|365.95|363.15|365.95|363.15|365.95|363.15|0
1650335400000|2022-04-19 02:30:00|366.06|363.26|366.29|363.49|366.29|363.49|366.06|363.26|0
1650335410000|2022-04-19 02:30:10|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1650335420000|2022-04-19 02:30:20|366.29|363.49|366.06|363.26|366.29|363.49|366.06|363.26|0
1650335430000|2022-04-19 02:30:30|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1650335440000|2022-04-19 02:30:40|365.6|362.8|365.83|363.03|365.83|363.03|365.6|362.8|0
1650335450000|2022-04-19 02:30:50|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1650335460000|2022-04-19 02:31:00|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1650335470000|2022-04-19 02:31:10|365.6|362.8|365.83|363.03|365.83|363.03|365.6|362.8|0
1650335480000|2022-04-19 02:31:20|365.6|362.8|365.83|363.03|365.83|363.03|365.6|362.8|0
1650335490000|2022-04-19 02:31:30|365.72|362.92|365.6|362.8|365.83|363.03|365.6|362.8|0
1650335540000|2022-04-19 02:32:20|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1650335550000|2022-04-19 02:32:30|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1650335570000|2022-04-19 02:32:50|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1650335580000|2022-04-19 02:33:00|365.37|362.57|365.6|362.8|365.83|363.03|365.37|362.57|0
1650335600000|2022-04-19 02:33:20|365.72|362.92|365.6|362.8|365.72|362.92|365.6|362.8|0
1650335620000|2022-04-19 02:33:40|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1650335630000|2022-04-19 02:33:50|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1650335640000|2022-04-19 02:34:00|365.83|363.03|365.6|362.8|365.83|363.03|365.6|362.8|0
1650335660000|2022-04-19 02:34:20|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1650335670000|2022-04-19 02:34:30|365.6|362.8|365.37|362.57|365.6|362.8|365.37|362.57|0
1650335700000|2022-04-19 02:35:00|365.6|362.8|365.37|362.57|365.6|362.8|365.37|362.57|0
1650335710000|2022-04-19 02:35:10|365.26|362.46|365.15|362.35|365.26|362.46|364.92|362.12|0
1650335720000|2022-04-19 02:35:20|365.26|362.46|365.37|362.57|365.37|362.57|365.26|362.46|0
1650335730000|2022-04-19 02:35:30|365.26|362.46|365.15|362.35|365.26|362.46|365.15|362.35|0
1650335740000|2022-04-19 02:35:40|365.04|362.24|365.04|362.24|365.04|362.24|365.04|362.24|0
1650335750000|2022-04-19 02:35:50|365.14|362.34|365.14|362.34|365.14|362.34|365.04|362.24|0
1650335760000|2022-04-19 02:36:00|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1650335770000|2022-04-19 02:36:10|364.69|361.89|364.46|361.66|364.69|361.89|364.46|361.66|0
1650335780000|2022-04-19 02:36:20|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1650335810000|2022-04-19 02:36:50|364.92|362.12|364.92|362.12|365.14|362.34|364.92|362.12|0
1650335840000|2022-04-19 02:37:20|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1650335850000|2022-04-19 02:37:30|364.58|361.78|364.46|361.66|364.58|361.78|364.46|361.66|0
1650335860000|2022-04-19 02:37:40|364.69|361.89|364.46|361.66|364.69|361.89|364.46|361.66|0
1650335870000|2022-04-19 02:37:50|364.69|361.89|364.69|361.89|364.69|361.89|364.46|361.66|0
1650335880000|2022-04-19 02:38:00|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1650335890000|2022-04-19 02:38:10|364.35|361.55|364.23|361.43|364.35|361.55|364.23|361.43|0
1650335900000|2022-04-19 02:38:20|364.35|361.55|364.23|361.43|364.46|361.66|364.23|361.43|0
1650335910000|2022-04-19 02:38:30|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1650335920000|2022-04-19 02:38:40|364.46|361.66|364.23|361.43|364.46|361.66|364.23|361.43|0
1650335930000|2022-04-19 02:38:50|364.01|361.21|364.01|361.21|364.23|361.43|364.01|361.21|0
1650335940000|2022-04-19 02:39:00|363.9|361.1|363.78|360.98|363.9|361.1|363.78|360.98|0
1650335950000|2022-04-19 02:39:10|363.9|361.1|364.01|361.21|364.01|361.21|363.9|361.1|0
1650335960000|2022-04-19 02:39:20|363.78|360.98|363.09|360.29|363.78|360.98|363.09|360.29|0
1650335970000|2022-04-19 02:39:30|363.44|360.64|363.32|360.52|363.44|360.64|363.32|360.52|0
1650335980000|2022-04-19 02:39:40|363.09|360.29|363.32|360.52|363.32|360.52|363.09|360.29|0
1650335990000|2022-04-19 02:39:50|363.09|360.29|363.32|360.52|363.32|360.52|363.09|360.29|0
1650336040000|2022-04-19 02:40:40|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1650336050000|2022-04-19 02:40:50|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1650336060000|2022-04-19 02:41:00|364|361.2|364.23|361.43|364.23|361.43|364|361.2|0
1650336070000|2022-04-19 02:41:10|364|361.2|364|361.2|364|361.2|364|361.2|0
1650336090000|2022-04-19 02:41:30|363.78|360.98|363.55|360.75|363.78|360.98|363.55|360.75|0
1650336100000|2022-04-19 02:41:40|363.67|360.87|363.67|360.87|363.67|360.87|363.55|360.75|0
1650336110000|2022-04-19 02:41:50|363.55|360.75|363.55|360.75|363.78|360.98|363.55|360.75|0
1650336120000|2022-04-19 02:42:00|363.67|360.87|363.67|360.87|363.78|360.98|363.55|360.75|0
1650336130000|2022-04-19 02:42:10|363.78|360.98|363.9|361.1|363.9|361.1|363.78|360.98|0
1650336140000|2022-04-19 02:42:20|364|361.2|363.78|360.98|364|361.2|363.78|360.98|0
1650336160000|2022-04-19 02:42:40|363.9|361.1|363.78|360.98|363.9|361.1|363.78|360.98|0
1650336170000|2022-04-19 02:42:50|364|361.2|364|361.2|364|361.2|364|361.2|0
1650336180000|2022-04-19 02:43:00|363.9|361.1|363.9|361.1|363.9|361.1|363.78|360.98|0
1650336190000|2022-04-19 02:43:10|363.78|360.98|364|361.2|364|361.2|363.78|360.98|0
1650336220000|2022-04-19 02:43:40|363.78|360.98|364|361.2|364|361.2|363.78|360.98|0
1650336240000|2022-04-19 02:44:00|363.89|361.09|364|361.2|364|361.2|363.89|361.09|0
1650336250000|2022-04-19 02:44:10|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1650336260000|2022-04-19 02:44:20|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1650336270000|2022-04-19 02:44:30|364|361.2|364|361.2|364|361.2|364|361.2|0
1650336280000|2022-04-19 02:44:40|363.78|360.98|363.55|360.75|363.78|360.98|363.55|360.75|0
1650336300000|2022-04-19 02:45:00|363.78|360.98|363.55|360.75|363.78|360.98|363.55|360.75|0
1650336320000|2022-04-19 02:45:20|363.44|360.64|363.32|360.52|363.44|360.64|363.32|360.52|0
1650336330000|2022-04-19 02:45:30|363.44|360.64|363.55|360.75|363.55|360.75|363.44|360.64|0
1650336350000|2022-04-19 02:45:50|363.32|360.52|363.09|360.29|363.32|360.52|363.09|360.29|0
1650336360000|2022-04-19 02:46:00|362.64|359.84|362.87|360.07|362.87|360.07|362.64|359.84|0
1650336370000|2022-04-19 02:46:10|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650336380000|2022-04-19 02:46:20|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650336390000|2022-04-19 02:46:30|363.09|360.29|363.09|360.29|363.32|360.52|363.09|360.29|0
1650336410000|2022-04-19 02:46:50|363.21|360.41|363.32|360.52|363.32|360.52|363.21|360.41|0
1650336420000|2022-04-19 02:47:00|363.55|360.75|363.32|360.52|363.55|360.75|363.32|360.52|0
1650336440000|2022-04-19 02:47:20|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650336450000|2022-04-19 02:47:30|363.32|360.52|363.09|360.29|363.32|360.52|363.09|360.29|0
1650336460000|2022-04-19 02:47:40|363.32|360.52|363.21|360.41|363.32|360.52|363.21|360.41|0
1650336470000|2022-04-19 02:47:50|363.32|360.52|363.32|360.52|363.32|360.52|363.21|360.41|0
1650336480000|2022-04-19 02:48:00|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650336490000|2022-04-19 02:48:10|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650336500000|2022-04-19 02:48:20|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650336510000|2022-04-19 02:48:30|362.98|360.18|362.87|360.07|362.98|360.18|362.87|360.07|0
1650336520000|2022-04-19 02:48:40|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650336530000|2022-04-19 02:48:50|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650336550000|2022-04-19 02:49:10|363.09|360.29|363.32|360.52|363.32|360.52|363.09|360.29|0
1650336560000|2022-04-19 02:49:20|363.21|360.41|363.32|360.52|363.32|360.52|363.09|360.29|0
1650336580000|2022-04-19 02:49:40|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1650336590000|2022-04-19 02:49:50|363.44|360.64|363.32|360.52|363.44|360.64|363.32|360.52|0
1650336600000|2022-04-19 02:50:00|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1650336610000|2022-04-19 02:50:10|363.32|360.52|363.09|360.29|363.32|360.52|363.09|360.29|0
1650336620000|2022-04-19 02:50:20|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650336630000|2022-04-19 02:50:30|362.98|360.18|362.86|360.06|362.98|360.18|362.86|360.06|0
1650336650000|2022-04-19 02:50:50|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650336660000|2022-04-19 02:51:00|363.55|360.75|363.55|360.75|363.55|360.75|363.44|360.64|0
1650336680000|2022-04-19 02:51:20|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650336690000|2022-04-19 02:51:30|363.55|360.75|363.32|360.52|363.55|360.75|363.32|360.52|0
1650336700000|2022-04-19 02:51:40|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1650336710000|2022-04-19 02:51:50|363.32|360.52|363.32|360.52|363.44|360.64|363.32|360.52|0
1650336720000|2022-04-19 02:52:00|363.44|360.64|363.09|360.29|363.44|360.64|363.09|360.29|0
1650336730000|2022-04-19 02:52:10|363.21|360.41|363.09|360.29|363.21|360.41|363.09|360.29|0
1650336740000|2022-04-19 02:52:20|362.86|360.06|362.86|360.06|363.09|360.29|362.86|360.06|0
1650336750000|2022-04-19 02:52:30|362.98|360.18|362.98|360.18|362.98|360.18|362.98|360.18|0
1650336760000|2022-04-19 02:52:40|363.09|360.29|363.09|360.29|363.09|360.29|362.86|360.06|0
1650336770000|2022-04-19 02:52:50|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650336780000|2022-04-19 02:53:00|363.21|360.41|363.09|360.29|363.32|360.52|363.09|360.29|0
1650336800000|2022-04-19 02:53:20|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650336810000|2022-04-19 02:53:30|363.09|360.29|362.86|360.06|363.09|360.29|362.86|360.06|0
1650336850000|2022-04-19 02:54:10|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650336860000|2022-04-19 02:54:20|362.86|360.06|362.64|359.84|362.86|360.06|362.64|359.84|0
1650336870000|2022-04-19 02:54:30|362.53|359.73|362.64|359.84|362.64|359.84|362.53|359.73|0
1650336880000|2022-04-19 02:54:40|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1650336890000|2022-04-19 02:54:50|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1650336900000|2022-04-19 02:55:00|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650336910000|2022-04-19 02:55:10|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650336930000|2022-04-19 02:55:30|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650336970000|2022-04-19 02:56:10|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650336990000|2022-04-19 02:56:30|362.98|360.18|362.98|360.18|362.98|360.18|362.98|360.18|0
1650337000000|2022-04-19 02:56:40|363.09|360.29|362.86|360.06|363.09|360.29|362.86|360.06|0
1650337020000|2022-04-19 02:57:00|363.55|360.75|363.77|360.97|364|361.2|363.55|360.75|0
1650337030000|2022-04-19 02:57:10|364|361.2|364|361.2|364|361.2|364|361.2|0
1650337040000|2022-04-19 02:57:20|363.77|360.97|364|361.2|364|361.2|363.77|360.97|0
1650337060000|2022-04-19 02:57:40|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1650337070000|2022-04-19 02:57:50|364|361.2|364|361.2|364|361.2|364|361.2|0
1650337090000|2022-04-19 02:58:10|363.89|361.09|363.66|360.86|363.89|361.09|363.55|360.75|0
1650337100000|2022-04-19 02:58:20|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1650337120000|2022-04-19 02:58:40|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1650337160000|2022-04-19 02:59:20|363.32|360.52|363.21|360.41|363.32|360.52|363.21|360.41|0
1650337170000|2022-04-19 02:59:30|363.32|360.52|363.55|360.75|363.55|360.75|363.32|360.52|0
1650337190000|2022-04-19 02:59:50|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650337200000|2022-04-19 03:00:00|363.21|360.41|363.09|360.29|363.21|360.41|363.09|360.29|0
1650337210000|2022-04-19 03:00:10|362.98|360.18|362.86|360.06|362.98|360.18|362.86|360.06|0
1650337220000|2022-04-19 03:00:20|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650337230000|2022-04-19 03:00:30|363.32|360.52|363.09|360.29|363.32|360.52|363.09|360.29|0
1650337260000|2022-04-19 03:01:00|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650337270000|2022-04-19 03:01:10|363.09|360.29|363.32|360.52|363.32|360.52|363.09|360.29|0
1650337280000|2022-04-19 03:01:20|363.21|360.41|363.32|360.52|363.32|360.52|363.21|360.41|0
1650337300000|2022-04-19 03:01:40|363.09|360.29|363.09|360.29|363.21|360.41|363.09|360.29|0
1650337320000|2022-04-19 03:02:00|362.86|360.06|363.09|360.29|363.09|360.29|362.86|360.06|0
1650337340000|2022-04-19 03:02:20|363.32|360.52|363.54|360.74|363.54|360.74|363.32|360.52|0
1650337350000|2022-04-19 03:02:30|363.44|360.64|363.54|360.74|363.54|360.74|363.44|360.64|0
1650337360000|2022-04-19 03:02:40|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650337370000|2022-04-19 03:02:50|363.54|360.74|363.54|360.74|363.54|360.74|363.54|360.74|0
1650337400000|2022-04-19 03:03:20|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650337410000|2022-04-19 03:03:30|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650337430000|2022-04-19 03:03:50|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650337450000|2022-04-19 03:04:10|363.09|360.29|362.86|360.06|363.09|360.29|362.86|360.06|0
1650337470000|2022-04-19 03:04:30|362.63|359.83|362.86|360.06|362.86|360.06|362.63|359.83|0
1650337480000|2022-04-19 03:04:40|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650337490000|2022-04-19 03:04:50|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650337500000|2022-04-19 03:05:00|362.98|360.18|363.09|360.29|363.09|360.29|362.98|360.18|0
1650337510000|2022-04-19 03:05:10|362.86|360.06|363.32|360.52|363.32|360.52|362.86|360.06|0
1650337520000|2022-04-19 03:05:20|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650337540000|2022-04-19 03:05:40|362.86|360.06|363.09|360.29|363.09|360.29|362.86|360.06|0
1650337550000|2022-04-19 03:05:50|362.98|360.18|363.09|360.29|363.09|360.29|362.98|360.18|0
1650337560000|2022-04-19 03:06:00|362.98|360.18|363.09|360.29|363.09|360.29|362.98|360.18|0
1650337590000|2022-04-19 03:06:30|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650337600000|2022-04-19 03:06:40|362.98|360.18|362.98|360.18|362.98|360.18|362.98|360.18|0
1650337610000|2022-04-19 03:06:50|363.09|360.29|362.86|360.06|363.09|360.29|362.86|360.06|0
1650337620000|2022-04-19 03:07:00|363.09|360.29|363.09|360.29|363.09|360.29|362.86|360.06|0
1650337630000|2022-04-19 03:07:10|363.21|360.41|363.09|360.29|363.21|360.41|363.09|360.29|0
1650337650000|2022-04-19 03:07:30|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650337670000|2022-04-19 03:07:50|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650337690000|2022-04-19 03:08:10|363.32|360.52|363.32|360.52|363.32|360.52|363.21|360.41|0
1650337720000|2022-04-19 03:08:40|363.43|360.63|363.32|360.52|363.43|360.63|363.09|360.29|0
1650337740000|2022-04-19 03:09:00|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1650337770000|2022-04-19 03:09:30|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650337780000|2022-04-19 03:09:40|362.63|359.83|362.86|360.06|362.86|360.06|362.63|359.83|0
1650337800000|2022-04-19 03:10:00|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1650337820000|2022-04-19 03:10:20|362.86|360.06|362.86|360.06|362.86|360.06|362.86|360.06|0
1650337830000|2022-04-19 03:10:30|363.09|360.29|362.86|360.06|363.09|360.29|362.86|360.06|0
1650337840000|2022-04-19 03:10:40|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1650337850000|2022-04-19 03:10:50|362.41|359.61|362.41|359.61|362.41|359.61|362.41|359.61|0
1650337860000|2022-04-19 03:11:00|362.52|359.72|362.41|359.61|362.52|359.72|362.41|359.61|0
1650337890000|2022-04-19 03:11:30|362.63|359.83|362.41|359.61|362.63|359.83|362.41|359.61|0
1650337900000|2022-04-19 03:11:40|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1650337910000|2022-04-19 03:11:50|362.41|359.61|362.4|359.6|362.41|359.61|362.4|359.6|0
1650337930000|2022-04-19 03:12:10|362.63|359.83|362.4|359.6|362.63|359.83|362.4|359.6|0
1650337940000|2022-04-19 03:12:20|362.18|359.38|362.18|359.38|362.4|359.6|362.18|359.38|0
1650337960000|2022-04-19 03:12:40|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1650337970000|2022-04-19 03:12:50|361.5|358.7|361.72|358.92|361.72|358.92|361.5|358.7|0
1650337980000|2022-04-19 03:13:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1650338010000|2022-04-19 03:13:30|361.27|358.47|361.5|358.7|361.5|358.7|361.27|358.47|0
1650338030000|2022-04-19 03:13:50|361.39|358.59|361.5|358.7|361.5|358.7|361.27|358.47|0
1650338040000|2022-04-19 03:14:00|361.72|358.92|361.27|358.47|361.72|358.92|361.27|358.47|0
1650338060000|2022-04-19 03:14:20|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1650338070000|2022-04-19 03:14:30|361.27|358.47|361.27|358.47|361.27|358.47|361.04|358.24|0
1650338080000|2022-04-19 03:14:40|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1650338090000|2022-04-19 03:14:50|360.81|358.01|361.27|358.47|361.27|358.47|360.81|358.01|0
1650338100000|2022-04-19 03:15:00|361.5|358.7|361.49|358.69|361.5|358.7|361.49|358.69|0
1650338120000|2022-04-19 03:15:20|361.27|358.47|360.81|358.01|361.27|358.47|360.81|358.01|0
1650338130000|2022-04-19 03:15:30|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1650338140000|2022-04-19 03:15:40|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1650338150000|2022-04-19 03:15:50|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1650338160000|2022-04-19 03:16:00|360.93|358.13|361.04|358.24|361.04|358.24|360.93|358.13|0
1650338170000|2022-04-19 03:16:10|361.27|358.47|360.93|358.13|361.27|358.47|360.93|358.13|0
1650338180000|2022-04-19 03:16:20|360.81|358.01|360.81|358.01|360.81|358.01|360.81|358.01|0
1650338220000|2022-04-19 03:17:00|360.59|357.79|360.36|357.56|360.59|357.79|360.36|357.56|0
1650338230000|2022-04-19 03:17:10|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1650338240000|2022-04-19 03:17:20|360.36|357.56|360.59|357.79|360.59|357.79|360.36|357.56|0
1650338250000|2022-04-19 03:17:30|360.48|357.68|360.59|357.79|360.59|357.79|360.48|357.68|0
1650338260000|2022-04-19 03:17:40|360.36|357.56|360.59|357.79|360.59|357.79|360.36|357.56|0
1650338270000|2022-04-19 03:17:50|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1650338290000|2022-04-19 03:18:10|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1650338300000|2022-04-19 03:18:20|360.48|357.68|360.59|357.79|360.59|357.79|360.36|357.56|0
1650338330000|2022-04-19 03:18:50|360.36|357.56|360.36|357.56|360.59|357.79|360.36|357.56|0
1650338350000|2022-04-19 03:19:10|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1650338370000|2022-04-19 03:19:30|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1650338380000|2022-04-19 03:19:40|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1650338400000|2022-04-19 03:20:00|359.9|357.1|359.9|357.1|359.9|357.1|359.68|356.88|0
1650338410000|2022-04-19 03:20:10|360.13|357.33|359.9|357.1|360.13|357.33|359.9|357.1|0
1650338440000|2022-04-19 03:20:40|359.68|356.88|359.9|357.1|359.9|357.1|359.68|356.88|0
1650338450000|2022-04-19 03:20:50|359.68|356.88|359.45|356.65|359.68|356.88|359.45|356.65|0
1650338460000|2022-04-19 03:21:00|359.68|356.88|359.68|356.88|359.68|356.88|359.68|356.88|0
1650338470000|2022-04-19 03:21:10|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1650338490000|2022-04-19 03:21:30|359.68|356.88|359.68|356.88|359.68|356.88|359.68|356.88|0
1650338500000|2022-04-19 03:21:40|359.45|356.65|359.22|356.42|359.45|356.65|359.22|356.42|0
1650338510000|2022-04-19 03:21:50|358.09|355.29|358.09|355.29|358.32|355.52|358.09|355.29|0
1650338520000|2022-04-19 03:22:00|357.86|355.06|357.64|354.84|357.86|355.06|357.64|354.84|0
1650338530000|2022-04-19 03:22:10|358.09|355.29|358.32|355.52|358.32|355.52|358.09|355.29|0
1650338540000|2022-04-19 03:22:20|358.09|355.29|358.09|355.29|358.09|355.29|357.86|355.06|0
1650338550000|2022-04-19 03:22:30|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1650338560000|2022-04-19 03:22:40|357.41|354.61|357.3|354.5|357.41|354.61|357.3|354.5|0
1650338570000|2022-04-19 03:22:50|357.18|354.38|356.73|353.93|357.18|354.38|356.73|353.93|0
1650338580000|2022-04-19 03:23:00|356.62|353.82|356.5|353.7|356.73|353.93|356.5|353.7|0
1650338590000|2022-04-19 03:23:10|356.62|353.82|356.73|353.93|356.73|353.93|356.5|353.7|0
1650338600000|2022-04-19 03:23:20|356.5|353.7|356.96|354.16|356.96|354.16|356.5|353.7|0
1650338610000|2022-04-19 03:23:30|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1650338620000|2022-04-19 03:23:40|356.28|353.48|356.5|353.7|356.5|353.7|356.28|353.48|0
1650338630000|2022-04-19 03:23:50|356.73|353.93|356.62|353.82|356.73|353.93|356.5|353.7|0
1650338640000|2022-04-19 03:24:00|356.73|353.93|356.96|354.16|356.96|354.16|356.73|353.93|0
1650338650000|2022-04-19 03:24:10|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1650338670000|2022-04-19 03:24:30|356.96|354.16|356.73|353.93|356.96|354.16|356.73|353.93|0
1650338680000|2022-04-19 03:24:40|356.96|354.16|356.96|354.16|356.96|354.16|356.73|353.93|0
1650338690000|2022-04-19 03:24:50|356.73|353.93|356.73|353.93|356.73|353.93|356.73|353.93|0
1650338700000|2022-04-19 03:25:00|356.5|353.7|356.73|353.93|356.73|353.93|356.5|353.7|0
1650338710000|2022-04-19 03:25:10|356.96|354.16|356.96|354.16|356.96|354.16|356.85|354.05|0
1650338720000|2022-04-19 03:25:20|357.18|354.38|357.3|354.5|357.3|354.5|357.18|354.38|0
1650338730000|2022-04-19 03:25:30|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1650338760000|2022-04-19 03:26:00|357.3|354.5|357.18|354.38|357.3|354.5|357.18|354.38|0
1650338770000|2022-04-19 03:26:10|357.41|354.61|357.3|354.5|357.41|354.61|357.18|354.38|0
1650338780000|2022-04-19 03:26:20|357.41|354.61|356.96|354.16|357.41|354.61|356.96|354.16|0
1650338800000|2022-04-19 03:26:40|356.73|353.93|356.5|353.7|356.73|353.93|356.5|353.7|0
1650338810000|2022-04-19 03:26:50|356.73|353.93|356.73|353.93|356.73|353.93|356.73|353.93|0
1650338830000|2022-04-19 03:27:10|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1650338860000|2022-04-19 03:27:40|356.73|353.93|356.73|353.93|356.73|353.93|356.73|353.93|0
1650338870000|2022-04-19 03:27:50|356.5|353.7|356.73|353.93|356.73|353.93|356.5|353.7|0
1650338880000|2022-04-19 03:28:00|356.5|353.7|356.73|353.93|356.73|353.93|356.5|353.7|0
1650338910000|2022-04-19 03:28:30|356.62|353.82|356.62|353.82|356.73|353.93|356.62|353.82|0
1650338920000|2022-04-19 03:28:40|356.5|353.7|356.73|353.93|356.73|353.93|356.5|353.7|0
1650338970000|2022-04-19 03:29:30|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1650339000000|2022-04-19 03:30:00|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650339010000|2022-04-19 03:30:10|356.28|353.48|356.28|353.48|356.5|353.7|356.28|353.48|0
1650339020000|2022-04-19 03:30:20|356.17|353.37|355.82|353.02|356.17|353.37|355.82|353.02|0
1650339030000|2022-04-19 03:30:30|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650339050000|2022-04-19 03:30:50|356.28|353.48|356.05|353.25|356.28|353.48|356.05|353.25|0
1650339060000|2022-04-19 03:31:00|356.28|353.48|356.05|353.25|356.28|353.48|356.05|353.25|0
1650339070000|2022-04-19 03:31:10|356.28|353.48|356.5|353.7|356.5|353.7|356.28|353.48|0
1650339080000|2022-04-19 03:31:20|356.28|353.48|356.05|353.25|356.28|353.48|356.05|353.25|0
1650339090000|2022-04-19 03:31:30|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1650339100000|2022-04-19 03:31:40|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650339110000|2022-04-19 03:31:50|355.82|353.02|356.05|353.25|356.05|353.25|355.82|353.02|0
1650339120000|2022-04-19 03:32:00|356.28|353.48|356.5|353.7|356.5|353.7|356.28|353.48|0
1650339130000|2022-04-19 03:32:10|356.28|353.48|356.05|353.25|356.28|353.48|356.05|353.25|0
1650339140000|2022-04-19 03:32:20|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1650339150000|2022-04-19 03:32:30|356.05|353.25|356.05|353.25|356.28|353.48|356.05|353.25|0
1650339160000|2022-04-19 03:32:40|355.82|353.02|355.82|353.02|356.05|353.25|355.82|353.02|0
1650339170000|2022-04-19 03:32:50|355.6|352.8|355.82|353.02|355.82|353.02|355.6|352.8|0
1650339190000|2022-04-19 03:33:10|355.71|352.91|355.82|353.02|355.82|353.02|355.71|352.91|0
1650339200000|2022-04-19 03:33:20|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1650339210000|2022-04-19 03:33:30|355.82|353.02|355.6|352.8|355.82|353.02|355.6|352.8|0
1650339220000|2022-04-19 03:33:40|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1650339230000|2022-04-19 03:33:50|355.6|352.8|355.82|353.02|355.82|353.02|355.6|352.8|0
1650339240000|2022-04-19 03:34:00|355.6|352.8|355.37|352.57|355.6|352.8|355.37|352.57|0
1650339250000|2022-04-19 03:34:10|355.26|352.46|355.37|352.57|355.37|352.57|355.26|352.46|0
1650339260000|2022-04-19 03:34:20|355.6|352.8|355.6|352.8|355.82|353.02|355.6|352.8|0
1650339270000|2022-04-19 03:34:30|355.37|352.57|355.6|352.8|355.6|352.8|355.37|352.57|0
1650339280000|2022-04-19 03:34:40|355.82|353.02|356.05|353.25|356.05|353.25|355.82|353.02|0
1650339290000|2022-04-19 03:34:50|356.27|353.47|356.27|353.47|356.27|353.47|356.05|353.25|0
1650339300000|2022-04-19 03:35:00|356.05|353.25|356.05|353.25|356.27|353.47|356.05|353.25|0
1650339330000|2022-04-19 03:35:30|355.82|353.02|356.05|353.25|356.05|353.25|355.82|353.02|0
1650339340000|2022-04-19 03:35:40|355.82|353.02|355.82|353.02|355.82|353.02|355.71|352.91|0
1650339360000|2022-04-19 03:36:00|355.94|353.14|356.27|353.47|356.27|353.47|355.82|353.02|0
1650339370000|2022-04-19 03:36:10|356.05|353.25|356.5|353.7|356.5|353.7|356.05|353.25|0
1650339380000|2022-04-19 03:36:20|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1650339400000|2022-04-19 03:36:40|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1650339410000|2022-04-19 03:36:50|356.39|353.59|356.5|353.7|356.5|353.7|356.39|353.59|0
1650339420000|2022-04-19 03:37:00|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1650339430000|2022-04-19 03:37:10|356.05|353.25|356.27|353.47|356.27|353.47|356.05|353.25|0
1650339440000|2022-04-19 03:37:20|356.39|353.59|356.27|353.47|356.39|353.59|356.27|353.47|0
1650339450000|2022-04-19 03:37:30|356.17|353.37|356.27|353.47|356.27|353.47|356.05|353.25|0
1650339480000|2022-04-19 03:38:00|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650339490000|2022-04-19 03:38:10|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1650339500000|2022-04-19 03:38:20|355.71|352.91|355.82|353.02|355.82|353.02|355.71|352.91|0
1650339520000|2022-04-19 03:38:40|355.6|352.8|355.82|353.02|355.82|353.02|355.6|352.8|0
1650339540000|2022-04-19 03:39:00|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1650339550000|2022-04-19 03:39:10|355.82|353.02|356.05|353.25|356.05|353.25|355.82|353.02|0
1650339570000|2022-04-19 03:39:30|356.27|353.47|356.17|353.37|356.27|353.47|356.17|353.37|0
1650339580000|2022-04-19 03:39:40|356.05|353.25|356.05|353.25|356.27|353.47|356.05|353.25|0
1650339590000|2022-04-19 03:39:50|356.17|353.37|356.05|353.25|356.17|353.37|356.05|353.25|0
1650339600000|2022-04-19 03:40:00|356.17|353.37|356.05|353.25|356.27|353.47|356.05|353.25|0
1650339610000|2022-04-19 03:40:10|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1650339640000|2022-04-19 03:40:40|356.05|353.25|356.05|353.25|356.05|353.25|355.82|353.02|0
1650339650000|2022-04-19 03:40:50|356.16|353.36|356.05|353.25|356.27|353.47|356.05|353.25|0
1650339660000|2022-04-19 03:41:00|356.16|353.36|356.27|353.47|356.27|353.47|356.16|353.36|0
1650339670000|2022-04-19 03:41:10|356.39|353.59|356.05|353.25|356.39|353.59|356.05|353.25|0
1650339680000|2022-04-19 03:41:20|355.94|353.14|355.94|353.14|355.94|353.14|355.82|353.02|0
1650339690000|2022-04-19 03:41:30|356.27|353.47|356.5|353.7|356.5|353.7|356.27|353.47|0
1650339700000|2022-04-19 03:41:40|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1650339710000|2022-04-19 03:41:50|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1650339720000|2022-04-19 03:42:00|356.39|353.59|356.27|353.47|356.39|353.59|356.27|353.47|0
1650339730000|2022-04-19 03:42:10|356.39|353.59|356.27|353.47|356.39|353.59|356.27|353.47|0
1650339740000|2022-04-19 03:42:20|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650339750000|2022-04-19 03:42:30|355.82|353.02|356.05|353.25|356.05|353.25|355.82|353.02|0
1650339760000|2022-04-19 03:42:40|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1650339780000|2022-04-19 03:43:00|355.59|352.79|355.82|353.02|355.82|353.02|355.59|352.79|0
1650339790000|2022-04-19 03:43:10|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1650339800000|2022-04-19 03:43:20|355.82|353.02|355.82|353.02|355.82|353.02|355.59|352.79|0
1650339810000|2022-04-19 03:43:30|355.59|352.79|355.82|353.02|355.82|353.02|355.59|352.79|0
1650339820000|2022-04-19 03:43:40|355.71|352.91|355.82|353.02|355.82|353.02|355.59|352.79|0
1650339830000|2022-04-19 03:43:50|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650339840000|2022-04-19 03:44:00|355.94|353.14|356.05|353.25|356.05|353.25|355.94|353.14|0
1650339860000|2022-04-19 03:44:20|356.16|353.36|356.27|353.47|356.27|353.47|356.16|353.36|0
1650339900000|2022-04-19 03:45:00|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1650339910000|2022-04-19 03:45:10|356.73|353.93|358.54|355.74|358.54|355.74|356.5|353.7|0
1650339920000|2022-04-19 03:45:20|358.99|356.19|358.08|355.28|358.99|356.19|358.08|355.28|0
1650339930000|2022-04-19 03:45:30|358.31|355.51|358.99|356.19|358.99|356.19|358.31|355.51|0
1650339940000|2022-04-19 03:45:40|358.76|355.96|358.88|356.08|358.88|356.08|358.76|355.96|0
1650339950000|2022-04-19 03:45:50|358.99|356.19|358.76|355.96|358.99|356.19|358.76|355.96|0
1650339960000|2022-04-19 03:46:00|358.65|355.85|358.76|355.96|358.76|355.96|358.54|355.74|0
1650339970000|2022-04-19 03:46:10|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1650339980000|2022-04-19 03:46:20|358.65|355.85|358.54|355.74|358.76|355.96|358.54|355.74|0
1650339990000|2022-04-19 03:46:30|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1650340000000|2022-04-19 03:46:40|358.54|355.74|358.31|355.51|358.54|355.74|358.31|355.51|0
1650340030000|2022-04-19 03:47:10|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1650340040000|2022-04-19 03:47:20|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1650340060000|2022-04-19 03:47:40|358.31|355.51|358.08|355.28|358.31|355.51|358.08|355.28|0
1650340080000|2022-04-19 03:48:00|358.31|355.51|358.08|355.28|358.31|355.51|358.08|355.28|0
1650340090000|2022-04-19 03:48:10|358.2|355.4|358.08|355.28|358.31|355.51|358.08|355.28|0
1650340100000|2022-04-19 03:48:20|357.86|355.06|357.86|355.06|357.86|355.06|357.63|354.83|0
1650340110000|2022-04-19 03:48:30|357.63|354.83|357.75|354.95|357.75|354.95|357.63|354.83|0
1650340120000|2022-04-19 03:48:40|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650340140000|2022-04-19 03:49:00|357.4|354.6|357.4|354.6|357.4|354.6|357.29|354.49|0
1650340160000|2022-04-19 03:49:20|357.29|354.49|357.4|354.6|357.4|354.6|357.29|354.49|0
1650340170000|2022-04-19 03:49:30|357.29|354.49|357.4|354.6|357.4|354.6|357.29|354.49|0
1650340180000|2022-04-19 03:49:40|357.18|354.38|357.4|354.6|357.4|354.6|357.18|354.38|0
1650340190000|2022-04-19 03:49:50|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650340200000|2022-04-19 03:50:00|357.75|354.95|357.63|354.83|357.75|354.95|357.63|354.83|0
1650340210000|2022-04-19 03:50:10|357.4|354.6|357.63|354.83|357.63|354.83|357.4|354.6|0
1650340220000|2022-04-19 03:50:20|357.52|354.72|357.4|354.6|357.52|354.72|357.4|354.6|0
1650340230000|2022-04-19 03:50:30|357.18|354.38|357.4|354.6|357.4|354.6|357.18|354.38|0
1650340240000|2022-04-19 03:50:40|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650340250000|2022-04-19 03:50:50|357.4|354.6|357.4|354.6|357.4|354.6|357.4|354.6|0
1650340260000|2022-04-19 03:51:00|357.18|354.38|357.4|354.6|357.4|354.6|357.18|354.38|0
1650340270000|2022-04-19 03:51:10|357.18|354.38|356.95|354.15|357.18|354.38|356.95|354.15|0
1650340280000|2022-04-19 03:51:20|357.18|354.38|357.18|354.38|357.18|354.38|356.95|354.15|0
1650340290000|2022-04-19 03:51:30|357.4|354.6|357.4|354.6|357.4|354.6|357.4|354.6|0
1650340300000|2022-04-19 03:51:40|357.18|354.38|356.95|354.15|357.18|354.38|356.95|354.15|0
1650340320000|2022-04-19 03:52:00|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1650340330000|2022-04-19 03:52:10|357.4|354.6|357.63|354.83|357.63|354.83|357.4|354.6|0
1650340340000|2022-04-19 03:52:20|357.86|355.06|357.63|354.83|357.86|355.06|357.63|354.83|0
1650340370000|2022-04-19 03:52:50|357.75|354.95|357.63|354.83|357.75|354.95|357.63|354.83|0
1650340390000|2022-04-19 03:53:10|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1650340400000|2022-04-19 03:53:20|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650340410000|2022-04-19 03:53:30|357.4|354.6|357.4|354.6|357.4|354.6|357.4|354.6|0
1650340420000|2022-04-19 03:53:40|357.63|354.83|357.4|354.6|357.63|354.83|357.4|354.6|0
1650340430000|2022-04-19 03:53:50|357.52|354.72|357.63|354.83|357.63|354.83|357.52|354.72|0
1650340450000|2022-04-19 03:54:10|357.4|354.6|357.4|354.6|357.4|354.6|357.4|354.6|0
1650340460000|2022-04-19 03:54:20|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650340500000|2022-04-19 03:55:00|357.86|355.06|357.85|355.05|357.86|355.06|357.85|355.05|0
1650340510000|2022-04-19 03:55:10|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650340530000|2022-04-19 03:55:30|357.85|355.05|357.75|354.95|357.85|355.05|357.75|354.95|0
1650340540000|2022-04-19 03:55:40|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340560000|2022-04-19 03:56:00|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650340570000|2022-04-19 03:56:10|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340600000|2022-04-19 03:56:40|357.63|354.83|357.4|354.6|357.63|354.83|357.4|354.6|0
1650340610000|2022-04-19 03:56:50|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650340620000|2022-04-19 03:57:00|357.85|355.05|357.63|354.83|357.85|355.05|357.63|354.83|0
1650340630000|2022-04-19 03:57:10|357.75|354.95|357.63|354.83|357.75|354.95|357.63|354.83|0
1650340640000|2022-04-19 03:57:20|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340650000|2022-04-19 03:57:30|357.75|354.95|357.63|354.83|357.75|354.95|357.63|354.83|0
1650340660000|2022-04-19 03:57:40|357.85|355.05|358.08|355.28|358.08|355.28|357.85|355.05|0
1650340670000|2022-04-19 03:57:50|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340680000|2022-04-19 03:58:00|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1650340690000|2022-04-19 03:58:10|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340700000|2022-04-19 03:58:20|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650340740000|2022-04-19 03:59:00|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340760000|2022-04-19 03:59:20|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1650340770000|2022-04-19 03:59:30|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340800000|2022-04-19 04:00:00|357.63|354.83|357.63|354.83|357.63|354.83|357.4|354.6|0
1650340810000|2022-04-19 04:00:10|357.4|354.6|357.63|354.83|357.63|354.83|357.4|354.6|0
1650340830000|2022-04-19 04:00:30|357.52|354.72|357.4|354.6|357.52|354.72|357.4|354.6|0
1650340840000|2022-04-19 04:00:40|357.63|354.83|357.52|354.72|357.63|354.83|357.52|354.72|0
1650340850000|2022-04-19 04:00:50|357.63|354.83|357.85|355.05|357.85|355.05|357.63|354.83|0
1650340860000|2022-04-19 04:01:00|357.74|354.94|357.63|354.83|357.74|354.94|357.63|354.83|0
1650340870000|2022-04-19 04:01:10|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340880000|2022-04-19 04:01:20|358.08|355.28|357.85|355.05|358.08|355.28|357.85|355.05|0
1650340890000|2022-04-19 04:01:30|358.08|355.28|358.08|355.28|358.08|355.28|357.85|355.05|0
1650340900000|2022-04-19 04:01:40|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340910000|2022-04-19 04:01:50|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1650340920000|2022-04-19 04:02:00|357.85|355.05|357.63|354.83|357.85|355.05|357.63|354.83|0
1650340950000|2022-04-19 04:02:30|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650340980000|2022-04-19 04:03:00|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1650341030000|2022-04-19 04:03:50|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650341040000|2022-04-19 04:04:00|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1650341070000|2022-04-19 04:04:30|358.31|355.51|358.53|355.73|358.53|355.73|358.31|355.51|0
1650341080000|2022-04-19 04:04:40|358.76|355.96|358.99|356.19|358.99|356.19|358.76|355.96|0
1650341100000|2022-04-19 04:05:00|358.76|355.96|358.53|355.73|358.76|355.96|358.53|355.73|0
1650341110000|2022-04-19 04:05:10|358.31|355.51|358.53|355.73|358.53|355.73|358.31|355.51|0
1650341150000|2022-04-19 04:05:50|358.76|355.96|358.53|355.73|358.76|355.96|358.53|355.73|0
1650341190000|2022-04-19 04:06:30|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1650341240000|2022-04-19 04:07:20|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341250000|2022-04-19 04:07:30|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1650341260000|2022-04-19 04:07:40|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341300000|2022-04-19 04:08:20|358.31|355.51|357.85|355.05|358.31|355.51|357.85|355.05|0
1650341320000|2022-04-19 04:08:40|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1650341330000|2022-04-19 04:08:50|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1650341340000|2022-04-19 04:09:00|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1650341360000|2022-04-19 04:09:20|358.08|355.28|358.08|355.28|358.08|355.28|357.85|355.05|0
1650341370000|2022-04-19 04:09:30|358.3|355.5|358.53|355.73|358.53|355.73|358.3|355.5|0
1650341380000|2022-04-19 04:09:40|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650341390000|2022-04-19 04:09:50|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341400000|2022-04-19 04:10:00|358.3|355.5|358.3|355.5|358.3|355.5|358.08|355.28|0
1650341410000|2022-04-19 04:10:10|358.2|355.4|358.08|355.28|358.2|355.4|358.08|355.28|0
1650341420000|2022-04-19 04:10:20|358.2|355.4|358.2|355.4|358.2|355.4|358.08|355.28|0
1650341430000|2022-04-19 04:10:30|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1650341440000|2022-04-19 04:10:40|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650341460000|2022-04-19 04:11:00|358.08|355.28|358.3|355.5|358.3|355.5|358.08|355.28|0
1650341470000|2022-04-19 04:11:10|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341480000|2022-04-19 04:11:20|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650341520000|2022-04-19 04:12:00|358.08|355.28|358.53|355.73|358.53|355.73|358.08|355.28|0
1650341560000|2022-04-19 04:12:40|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650341580000|2022-04-19 04:13:00|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341610000|2022-04-19 04:13:30|358.3|355.5|358.53|355.73|358.53|355.73|358.3|355.5|0
1650341640000|2022-04-19 04:14:00|358.65|355.85|358.76|355.96|358.76|355.96|358.65|355.85|0
1650341660000|2022-04-19 04:14:20|358.87|356.07|358.76|355.96|358.87|356.07|358.76|355.96|0
1650341670000|2022-04-19 04:14:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650341690000|2022-04-19 04:14:50|359.21|356.41|358.98|356.18|359.21|356.41|358.98|356.18|0
1650341700000|2022-04-19 04:15:00|359.1|356.3|359.21|356.41|359.21|356.41|359.1|356.3|0
1650341720000|2022-04-19 04:15:20|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1650341730000|2022-04-19 04:15:30|359.21|356.41|358.98|356.18|359.21|356.41|358.98|356.18|0
1650341750000|2022-04-19 04:15:50|358.53|355.73|358.76|355.96|358.76|355.96|358.53|355.73|0
1650341760000|2022-04-19 04:16:00|358.53|355.73|358.76|355.96|358.76|355.96|358.53|355.73|0
1650341780000|2022-04-19 04:16:20|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341800000|2022-04-19 04:16:40|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650341820000|2022-04-19 04:17:00|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1650341830000|2022-04-19 04:17:10|358.3|355.5|358.76|355.96|358.76|355.96|358.3|355.5|0
1650341840000|2022-04-19 04:17:20|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341850000|2022-04-19 04:17:30|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1650341880000|2022-04-19 04:18:00|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341900000|2022-04-19 04:18:20|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1650341910000|2022-04-19 04:18:30|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341960000|2022-04-19 04:19:20|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1650341970000|2022-04-19 04:19:30|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650341990000|2022-04-19 04:19:50|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650342000000|2022-04-19 04:20:00|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650342010000|2022-04-19 04:20:10|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650342030000|2022-04-19 04:20:30|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650342040000|2022-04-19 04:20:40|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1650342050000|2022-04-19 04:20:50|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1650342060000|2022-04-19 04:21:00|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650342090000|2022-04-19 04:21:30|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1650342100000|2022-04-19 04:21:40|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650342120000|2022-04-19 04:22:00|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1650342140000|2022-04-19 04:22:20|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650342160000|2022-04-19 04:22:40|359.1|356.3|358.98|356.18|359.1|356.3|358.98|356.18|0
1650342200000|2022-04-19 04:23:20|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1650342210000|2022-04-19 04:23:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650342300000|2022-04-19 04:25:00|359.21|356.41|359.43|356.63|359.43|356.63|359.21|356.41|0
1650342310000|2022-04-19 04:25:10|359.55|356.75|359.43|356.63|359.55|356.75|359.43|356.63|0
1650342320000|2022-04-19 04:25:20|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1650342330000|2022-04-19 04:25:30|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1650342340000|2022-04-19 04:25:40|359.55|356.75|359.43|356.63|359.55|356.75|359.43|356.63|0
1650342350000|2022-04-19 04:25:50|359.55|356.75|359.43|356.63|359.66|356.86|359.43|356.63|0
1650342380000|2022-04-19 04:26:20|359.33|356.53|359.21|356.41|359.43|356.63|359.21|356.41|0
1650342400000|2022-04-19 04:26:40|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650342410000|2022-04-19 04:26:50|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1650342460000|2022-04-19 04:27:40|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650342480000|2022-04-19 04:28:00|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1650342490000|2022-04-19 04:28:10|358.98|356.18|358.75|355.95|358.98|356.18|358.75|355.95|0
1650342540000|2022-04-19 04:29:00|358.98|356.18|359.21|356.41|359.21|356.41|358.98|356.18|0
1650342580000|2022-04-19 04:29:40|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650342590000|2022-04-19 04:29:50|359.21|356.41|359.21|356.41|359.21|356.41|358.98|356.18|0
1650342600000|2022-04-19 04:30:00|359.32|356.52|359.32|356.52|359.32|356.52|359.21|356.41|0
1650342610000|2022-04-19 04:30:10|359.21|356.41|359.21|356.41|359.21|356.41|358.98|356.18|0
1650342650000|2022-04-19 04:30:50|359.32|356.52|359.21|356.41|359.32|356.52|359.21|356.41|0
1650342660000|2022-04-19 04:31:00|359.32|356.52|359.66|356.86|359.66|356.86|359.32|356.52|0
1650342700000|2022-04-19 04:31:40|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1650342710000|2022-04-19 04:31:50|359.78|356.98|359.66|356.86|359.78|356.98|359.66|356.86|0
1650342720000|2022-04-19 04:32:00|359.43|356.63|358.98|356.18|359.43|356.63|358.98|356.18|0
1650342730000|2022-04-19 04:32:10|359.55|356.75|359.43|356.63|359.55|356.75|359.32|356.52|0
1650342770000|2022-04-19 04:32:50|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1650342790000|2022-04-19 04:33:10|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650342800000|2022-04-19 04:33:20|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1650342840000|2022-04-19 04:34:00|359.43|356.63|359.66|356.86|359.66|356.86|359.43|356.63|0
1650342850000|2022-04-19 04:34:10|359.43|356.63|359.21|356.41|359.43|356.63|359.21|356.41|0
1650342860000|2022-04-19 04:34:20|359.32|356.52|359.21|356.41|359.32|356.52|359.21|356.41|0
1650342870000|2022-04-19 04:34:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650342880000|2022-04-19 04:34:40|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1650342900000|2022-04-19 04:35:00|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650342910000|2022-04-19 04:35:10|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1650342950000|2022-04-19 04:35:50|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1650342960000|2022-04-19 04:36:00|358.3|355.5|358.53|355.73|358.53|355.73|358.3|355.5|0
1650342970000|2022-04-19 04:36:10|358.64|355.84|358.75|355.95|358.75|355.95|358.64|355.84|0
1650343010000|2022-04-19 04:36:50|358.64|355.84|358.75|355.95|358.75|355.95|358.64|355.84|0
1650343080000|2022-04-19 04:38:00|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1650343090000|2022-04-19 04:38:10|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1650343140000|2022-04-19 04:39:00|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650343160000|2022-04-19 04:39:20|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1650343210000|2022-04-19 04:40:10|359.43|356.63|359.43|356.63|359.43|356.63|359.2|356.4|0
1650343220000|2022-04-19 04:40:20|359.66|356.86|359.2|356.4|359.66|356.86|359.2|356.4|0
1650343230000|2022-04-19 04:40:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650343250000|2022-04-19 04:40:50|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1650343260000|2022-04-19 04:41:00|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650343270000|2022-04-19 04:41:10|358.87|356.07|358.98|356.18|358.98|356.18|358.87|356.07|0
1650343310000|2022-04-19 04:41:50|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1650343320000|2022-04-19 04:42:00|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1650343350000|2022-04-19 04:42:30|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1650343450000|2022-04-19 04:44:10|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1650343520000|2022-04-19 04:45:20|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1650343530000|2022-04-19 04:45:30|358.52|355.72|358.75|355.95|358.75|355.95|358.52|355.72|0
1650343540000|2022-04-19 04:45:40|358.64|355.84|358.52|355.72|358.64|355.84|358.52|355.72|0
1650343600000|2022-04-19 04:46:40|358.3|355.5|358.52|355.72|358.52|355.72|358.3|355.5|0
1650343610000|2022-04-19 04:46:50|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650343620000|2022-04-19 04:47:00|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1650343630000|2022-04-19 04:47:10|358.75|355.95|358.64|355.84|358.75|355.95|358.64|355.84|0
1650343640000|2022-04-19 04:47:20|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1650343710000|2022-04-19 04:48:30|358.52|355.72|358.3|355.5|358.52|355.72|358.3|355.5|0
1650343720000|2022-04-19 04:48:40|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1650343740000|2022-04-19 04:49:00|358.3|355.5|358.3|355.5|358.41|355.61|358.3|355.5|0
1650343750000|2022-04-19 04:49:10|358.19|355.39|358.52|355.72|358.52|355.72|358.19|355.39|0
1650343780000|2022-04-19 04:49:40|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1650343790000|2022-04-19 04:49:50|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1650343800000|2022-04-19 04:50:00|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1650343820000|2022-04-19 04:50:20|358.75|355.95|358.52|355.72|358.75|355.95|358.52|355.72|0
1650343860000|2022-04-19 04:51:00|358.75|355.95|358.52|355.72|358.75|355.95|358.52|355.72|0
1650343900000|2022-04-19 04:51:40|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1650343910000|2022-04-19 04:51:50|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1650343970000|2022-04-19 04:52:50|358.07|355.27|357.84|355.04|358.07|355.27|357.84|355.04|0
1650343980000|2022-04-19 04:53:00|358.07|355.27|357.61|354.81|358.07|355.27|357.61|354.81|0
1650344030000|2022-04-19 04:53:50|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1650344050000|2022-04-19 04:54:10|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1650344060000|2022-04-19 04:54:20|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1650344070000|2022-04-19 04:54:30|357.61|354.81|357.51|354.71|357.61|354.81|357.51|354.71|0
1650344080000|2022-04-19 04:54:40|357.61|354.81|357.39|354.59|357.61|354.81|357.39|354.59|0
1650344090000|2022-04-19 04:54:50|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1650344160000|2022-04-19 04:56:00|357.5|354.7|357.39|354.59|357.61|354.81|357.39|354.59|0
1650344170000|2022-04-19 04:56:10|357.16|354.36|356.93|354.13|357.16|354.36|356.93|354.13|0
1650344180000|2022-04-19 04:56:20|356.83|354.03|356.93|354.13|356.93|354.13|356.83|354.03|0
1650344190000|2022-04-19 04:56:30|356.71|353.91|356.93|354.13|356.93|354.13|356.71|353.91|0
1650344340000|2022-04-19 04:59:00|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1650344370000|2022-04-19 04:59:30|357.39|354.59|357.16|354.36|357.39|354.59|357.16|354.36|0
1650344400000|2022-04-19 05:00:00|357.39|354.59|356.93|354.13|357.39|354.59|356.93|354.13|0
1650344410000|2022-04-19 05:00:10|356.71|353.91|356.82|354.02|356.82|354.02|356.48|353.68|0
1650344420000|2022-04-19 05:00:20|356.93|354.13|357.61|354.81|357.61|354.81|356.93|354.13|0
1650344430000|2022-04-19 05:00:30|358.29|355.49|358.07|355.27|358.29|355.49|358.07|355.27|0
1650344440000|2022-04-19 05:00:40|357.84|355.04|357.61|354.81|357.84|355.04|357.61|354.81|0
1650344460000|2022-04-19 05:01:00|357.39|354.59|357.16|354.36|357.39|354.59|357.16|354.36|0
1650344470000|2022-04-19 05:01:10|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1650344480000|2022-04-19 05:01:20|357.16|354.36|357.16|354.36|357.39|354.59|357.16|354.36|0
1650344490000|2022-04-19 05:01:30|356.93|354.13|357.16|354.36|357.16|354.36|356.93|354.13|0
1650344500000|2022-04-19 05:01:40|357.39|354.59|357.61|354.81|357.61|354.81|357.39|354.59|0
1650344520000|2022-04-19 05:02:00|357.84|355.04|357.84|355.04|358.07|355.27|357.84|355.04|0
1650344540000|2022-04-19 05:02:20|358.07|355.27|357.96|355.16|358.07|355.27|357.96|355.16|0
1650344550000|2022-04-19 05:02:30|358.07|355.27|358.07|355.27|358.29|355.49|358.07|355.27|0
1650344560000|2022-04-19 05:02:40|358.18|355.38|358.07|355.27|358.29|355.49|358.07|355.27|0
1650344570000|2022-04-19 05:02:50|358.18|355.38|357.84|355.04|358.18|355.38|357.84|355.04|0
1650344580000|2022-04-19 05:03:00|358.07|355.27|357.84|355.04|358.07|355.27|357.84|355.04|0
1650344590000|2022-04-19 05:03:10|357.96|355.16|357.96|355.16|357.96|355.16|357.96|355.16|0
1650344600000|2022-04-19 05:03:20|357.84|355.04|357.61|354.81|357.84|355.04|357.61|354.81|0
1650344610000|2022-04-19 05:03:30|357.73|354.93|357.84|355.04|357.84|355.04|357.73|354.93|0
1650344630000|2022-04-19 05:03:50|358.06|355.26|357.84|355.04|358.06|355.26|357.84|355.04|0
1650344640000|2022-04-19 05:04:00|358.06|355.26|358.29|355.49|358.29|355.49|358.06|355.26|0
1650344650000|2022-04-19 05:04:10|358.06|355.26|358.29|355.49|358.29|355.49|358.06|355.26|0
1650344660000|2022-04-19 05:04:20|358.06|355.26|358.29|355.49|358.29|355.49|358.06|355.26|0
1650344670000|2022-04-19 05:04:30|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1650344680000|2022-04-19 05:04:40|358.74|355.94|358.97|356.17|358.97|356.17|358.74|355.94|0
1650344690000|2022-04-19 05:04:50|358.86|356.06|358.97|356.17|358.97|356.17|358.86|356.06|0
1650344700000|2022-04-19 05:05:00|358.74|355.94|358.74|355.94|358.86|356.06|358.74|355.94|0
1650344710000|2022-04-19 05:05:10|358.86|356.06|358.97|356.17|358.97|356.17|358.86|356.06|0
1650344720000|2022-04-19 05:05:20|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1650344730000|2022-04-19 05:05:30|359.43|356.63|359.65|356.85|359.65|356.85|359.43|356.63|0
1650344740000|2022-04-19 05:05:40|359.43|356.63|359.2|356.4|359.43|356.63|359.2|356.4|0
1650344750000|2022-04-19 05:05:50|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1650344760000|2022-04-19 05:06:00|359.54|356.74|359.65|356.85|359.65|356.85|359.54|356.74|0
1650344770000|2022-04-19 05:06:10|359.88|357.08|360.56|357.76|360.56|357.76|359.88|357.08|0
1650344790000|2022-04-19 05:06:30|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1650344800000|2022-04-19 05:06:40|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1650344810000|2022-04-19 05:06:50|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1650344820000|2022-04-19 05:07:00|359.88|357.08|359.88|357.08|360.11|357.31|359.88|357.08|0
1650344830000|2022-04-19 05:07:10|359.77|356.97|359.65|356.85|359.77|356.97|359.65|356.85|0
1650344850000|2022-04-19 05:07:30|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1650344860000|2022-04-19 05:07:40|359.65|356.85|359.42|356.62|359.77|356.97|359.42|356.62|0
1650344870000|2022-04-19 05:07:50|359.54|356.74|359.65|356.85|359.65|356.85|359.54|356.74|0
1650344880000|2022-04-19 05:08:00|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1650344900000|2022-04-19 05:08:20|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1650344910000|2022-04-19 05:08:30|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1650344920000|2022-04-19 05:08:40|360.45|357.65|360.11|357.31|360.45|357.65|360.11|357.31|0
1650344940000|2022-04-19 05:09:00|360.33|357.53|360.56|357.76|360.56|357.76|360.33|357.53|0
1650344950000|2022-04-19 05:09:10|360.45|357.65|360.56|357.76|360.56|357.76|360.45|357.65|0
1650344970000|2022-04-19 05:09:30|360.33|357.53|360.56|357.76|360.56|357.76|360.33|357.53|0
1650344980000|2022-04-19 05:09:40|360.45|357.65|360.56|357.76|360.56|357.76|360.45|357.65|0
1650345000000|2022-04-19 05:10:00|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1650345010000|2022-04-19 05:10:10|360.56|357.76|360.56|357.76|360.56|357.76|360.33|357.53|0
1650345020000|2022-04-19 05:10:20|360.79|357.99|360.56|357.76|360.79|357.99|360.56|357.76|0
1650345040000|2022-04-19 05:10:40|360.68|357.88|360.56|357.76|360.68|357.88|360.56|357.76|0
1650345050000|2022-04-19 05:10:50|360.68|357.88|360.79|357.99|360.79|357.99|360.68|357.88|0
1650345060000|2022-04-19 05:11:00|361.01|358.21|360.56|357.76|361.01|358.21|360.56|357.76|0
1650345070000|2022-04-19 05:11:10|360.33|357.53|360|357.2|360.33|357.53|359.88|357.08|0
1650345080000|2022-04-19 05:11:20|360.1|357.3|359.88|357.08|360.1|357.3|359.88|357.08|0
1650345100000|2022-04-19 05:11:40|360|357.2|360.1|357.3|360.1|357.3|360|357.2|0
1650345120000|2022-04-19 05:12:00|360.33|357.53|360.56|357.76|360.56|357.76|360.33|357.53|0
1650345140000|2022-04-19 05:12:20|360.68|357.88|360.79|357.99|360.79|357.99|360.56|357.76|0
1650345150000|2022-04-19 05:12:30|360.56|357.76|360.79|357.99|360.79|357.99|360.56|357.76|0
1650345160000|2022-04-19 05:12:40|360.56|357.76|360.79|357.99|360.79|357.99|360.56|357.76|0
1650345170000|2022-04-19 05:12:50|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1650345180000|2022-04-19 05:13:00|360.68|357.88|360.56|357.76|360.79|357.99|360.56|357.76|0
1650345190000|2022-04-19 05:13:10|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1650345200000|2022-04-19 05:13:20|360.68|357.88|360.79|357.99|360.79|357.99|360.68|357.88|0
1650345210000|2022-04-19 05:13:30|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650345230000|2022-04-19 05:13:50|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1650345240000|2022-04-19 05:14:00|360.56|357.76|360.33|357.53|360.56|357.76|360.33|357.53|0
1650345250000|2022-04-19 05:14:10|361.01|358.21|360.56|357.76|361.01|358.21|360.56|357.76|0
1650345270000|2022-04-19 05:14:30|360.79|357.99|360.79|357.99|360.79|357.99|360.68|357.88|0
1650345290000|2022-04-19 05:14:50|360.56|357.76|360.79|357.99|360.79|357.99|360.56|357.76|0
1650345300000|2022-04-19 05:15:00|360.56|357.76|360.78|357.98|360.78|357.98|360.56|357.76|0
1650345310000|2022-04-19 05:15:10|360.56|357.76|360.56|357.76|360.68|357.88|360.56|357.76|0
1650345320000|2022-04-19 05:15:20|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650345340000|2022-04-19 05:15:40|360.56|357.76|360.78|357.98|360.78|357.98|360.56|357.76|0
1650345360000|2022-04-19 05:16:00|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650345370000|2022-04-19 05:16:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1650345390000|2022-04-19 05:16:30|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1650345400000|2022-04-19 05:16:40|361.01|358.21|361.24|358.44|361.24|358.44|361.01|358.21|0
1650345410000|2022-04-19 05:16:50|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1650345420000|2022-04-19 05:17:00|361.47|358.67|361.69|358.89|361.69|358.89|361.47|358.67|0
1650345430000|2022-04-19 05:17:10|361.47|358.67|361.47|358.67|361.58|358.78|361.47|358.67|0
1650345440000|2022-04-19 05:17:20|361.58|358.78|361.69|358.89|361.69|358.89|361.58|358.78|0
1650345450000|2022-04-19 05:17:30|361.47|358.67|361.92|359.12|361.92|359.12|361.47|358.67|0
1650345480000|2022-04-19 05:18:00|361.81|359.01|361.92|359.12|361.92|359.12|361.81|359.01|0
1650345490000|2022-04-19 05:18:10|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650345520000|2022-04-19 05:18:40|361.47|358.67|361.69|358.89|361.69|358.89|361.47|358.67|0
1650345540000|2022-04-19 05:19:00|361.47|358.67|361.69|358.89|361.69|358.89|361.47|358.67|0
1650345560000|2022-04-19 05:19:20|361.58|358.78|361.47|358.67|361.58|358.78|361.47|358.67|0
1650345580000|2022-04-19 05:19:40|361.24|358.44|361.47|358.67|361.47|358.67|361.24|358.44|0
1650345590000|2022-04-19 05:19:50|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1650345630000|2022-04-19 05:20:30|361.47|358.67|361.24|358.44|361.47|358.67|361.24|358.44|0
1650345650000|2022-04-19 05:20:50|361.36|358.56|361.47|358.67|361.47|358.67|361.36|358.56|0
1650345660000|2022-04-19 05:21:00|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650345670000|2022-04-19 05:21:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1650345680000|2022-04-19 05:21:20|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650345690000|2022-04-19 05:21:30|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1650345710000|2022-04-19 05:21:50|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650345720000|2022-04-19 05:22:00|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650345730000|2022-04-19 05:22:10|361.46|358.66|361.69|358.89|361.69|358.89|361.46|358.66|0
1650345750000|2022-04-19 05:22:30|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1650345770000|2022-04-19 05:22:50|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1650345780000|2022-04-19 05:23:00|361.24|358.44|361.46|358.66|361.46|358.66|361.24|358.44|0
1650345810000|2022-04-19 05:23:30|361.36|358.56|361.46|358.66|361.46|358.66|361.36|358.56|0
1650345820000|2022-04-19 05:23:40|361.24|358.44|361.46|358.66|361.46|358.66|361.24|358.44|0
1650345830000|2022-04-19 05:23:50|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1650345840000|2022-04-19 05:24:00|361.36|358.56|361.46|358.66|361.46|358.66|361.36|358.56|0
1650345850000|2022-04-19 05:24:10|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650345860000|2022-04-19 05:24:20|361.46|358.66|361.46|358.66|361.69|358.89|361.46|358.66|0
1650345880000|2022-04-19 05:24:40|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650345890000|2022-04-19 05:24:50|361.46|358.66|361.24|358.44|361.46|358.66|361.24|358.44|0
1650345900000|2022-04-19 05:25:00|361.46|358.66|361.46|358.66|361.46|358.66|361.24|358.44|0
1650345910000|2022-04-19 05:25:10|361.36|358.56|361.24|358.44|361.36|358.56|361.24|358.44|0
1650345950000|2022-04-19 05:25:50|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650345960000|2022-04-19 05:26:00|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1650345970000|2022-04-19 05:26:10|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1650345990000|2022-04-19 05:26:30|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346000000|2022-04-19 05:26:40|361.01|358.21|361.01|358.21|361.24|358.44|361.01|358.21|0
1650346010000|2022-04-19 05:26:50|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346020000|2022-04-19 05:27:00|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650346050000|2022-04-19 05:27:30|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346080000|2022-04-19 05:28:00|360.55|357.75|360.78|357.98|360.78|357.98|360.55|357.75|0
1650346120000|2022-04-19 05:28:40|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650346130000|2022-04-19 05:28:50|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346140000|2022-04-19 05:29:00|361.01|358.21|360.78|357.98|361.01|358.21|360.78|357.98|0
1650346150000|2022-04-19 05:29:10|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650346160000|2022-04-19 05:29:20|360.67|357.87|360.78|357.98|360.78|357.98|360.67|357.87|0
1650346170000|2022-04-19 05:29:30|360.67|357.87|360.55|357.75|360.67|357.87|360.55|357.75|0
1650346180000|2022-04-19 05:29:40|360.78|357.98|360.55|357.75|360.78|357.98|360.55|357.75|0
1650346190000|2022-04-19 05:29:50|360.33|357.53|360.55|357.75|360.55|357.75|360.33|357.53|0
1650346200000|2022-04-19 05:30:00|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346210000|2022-04-19 05:30:10|361.01|358.21|361.01|358.21|361.01|358.21|360.78|357.98|0
1650346220000|2022-04-19 05:30:20|360.78|357.98|361.01|358.21|361.01|358.21|360.78|357.98|0
1650346240000|2022-04-19 05:30:40|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346260000|2022-04-19 05:31:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650346270000|2022-04-19 05:31:10|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346290000|2022-04-19 05:31:30|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650346310000|2022-04-19 05:31:50|360.78|357.98|361.01|358.21|361.01|358.21|360.78|357.98|0
1650346320000|2022-04-19 05:32:00|360.78|357.98|361.01|358.21|361.01|358.21|360.78|357.98|0
1650346330000|2022-04-19 05:32:10|361.24|358.44|361.01|358.21|361.24|358.44|361.01|358.21|0
1650346340000|2022-04-19 05:32:20|360.78|357.98|360.9|358.1|360.9|358.1|360.78|357.98|0
1650346350000|2022-04-19 05:32:30|361.01|358.21|360.78|357.98|361.01|358.21|360.78|357.98|0
1650346360000|2022-04-19 05:32:40|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650346370000|2022-04-19 05:32:50|361.13|358.33|361.01|358.21|361.13|358.33|361.01|358.21|0
1650346390000|2022-04-19 05:33:10|360.78|357.98|361.01|358.21|361.01|358.21|360.78|357.98|0
1650346400000|2022-04-19 05:33:20|361.24|358.44|361.01|358.21|361.24|358.44|361.01|358.21|0
1650346410000|2022-04-19 05:33:30|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346420000|2022-04-19 05:33:40|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650346460000|2022-04-19 05:34:20|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346470000|2022-04-19 05:34:30|360.9|358.1|361.23|358.43|361.23|358.43|360.9|358.1|0
1650346480000|2022-04-19 05:34:40|361.35|358.55|361.46|358.66|361.46|358.66|361.35|358.55|0
1650346500000|2022-04-19 05:35:00|361.69|358.89|361.92|359.12|361.92|359.12|361.69|358.89|0
1650346520000|2022-04-19 05:35:20|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1650346530000|2022-04-19 05:35:30|361.81|359.01|361.69|358.89|361.92|359.12|361.69|358.89|0
1650346540000|2022-04-19 05:35:40|361.46|358.66|361.01|358.21|361.46|358.66|361.01|358.21|0
1650346550000|2022-04-19 05:35:50|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346560000|2022-04-19 05:36:00|360.9|358.1|360.78|357.98|360.9|358.1|360.78|357.98|0
1650346570000|2022-04-19 05:36:10|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650346580000|2022-04-19 05:36:20|360.9|358.1|361.01|358.21|361.01|358.21|360.9|358.1|0
1650346590000|2022-04-19 05:36:30|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346600000|2022-04-19 05:36:40|360.55|357.75|360.78|357.98|360.78|357.98|360.55|357.75|0
1650346630000|2022-04-19 05:37:10|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650346640000|2022-04-19 05:37:20|360.78|357.98|360.78|357.98|360.78|357.98|360.55|357.75|0
1650346650000|2022-04-19 05:37:30|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650346670000|2022-04-19 05:37:50|360.67|357.87|360.78|357.98|360.78|357.98|360.67|357.87|0
1650346680000|2022-04-19 05:38:00|360.67|357.87|360.78|357.98|360.78|357.98|360.67|357.87|0
1650346690000|2022-04-19 05:38:10|360.9|358.1|361.01|358.21|361.01|358.21|360.9|358.1|0
1650346700000|2022-04-19 05:38:20|361.23|358.43|361.12|358.32|361.23|358.43|361.01|358.21|0
1650346710000|2022-04-19 05:38:30|361.01|358.21|361.01|358.21|361.12|358.32|361.01|358.21|0
1650346740000|2022-04-19 05:39:00|361.12|358.32|361.01|358.21|361.12|358.32|361.01|358.21|0
1650346770000|2022-04-19 05:39:30|360.78|357.98|360.55|357.75|360.78|357.98|360.55|357.75|0
1650346780000|2022-04-19 05:39:40|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346790000|2022-04-19 05:39:50|361.01|358.21|360.78|357.98|361.01|358.21|360.78|357.98|0
1650346800000|2022-04-19 05:40:00|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650346810000|2022-04-19 05:40:10|361.23|358.43|361.23|358.43|361.35|358.55|361.23|358.43|0
1650346820000|2022-04-19 05:40:20|361.01|358.21|361.01|358.21|361.01|358.21|360.78|357.98|0
1650346830000|2022-04-19 05:40:30|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1650346840000|2022-04-19 05:40:40|361.12|358.32|361.01|358.21|361.23|358.43|361.01|358.21|0
1650346850000|2022-04-19 05:40:50|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650346860000|2022-04-19 05:41:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650346910000|2022-04-19 05:41:50|360.67|357.87|360.78|357.98|361.01|358.21|360.67|357.87|0
1650346920000|2022-04-19 05:42:00|360.55|357.75|360.78|357.98|360.78|357.98|360.55|357.75|0
1650346930000|2022-04-19 05:42:10|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650346940000|2022-04-19 05:42:20|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1650346950000|2022-04-19 05:42:30|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1650346970000|2022-04-19 05:42:50|360.78|357.98|360.78|357.98|361.01|358.21|360.78|357.98|0
1650346980000|2022-04-19 05:43:00|361.01|358.21|360.9|358.1|361.01|358.21|360.9|358.1|0
1650346990000|2022-04-19 05:43:10|360.78|357.98|360.78|357.98|360.9|358.1|360.78|357.98|0
1650347000000|2022-04-19 05:43:20|360.55|357.75|360.78|357.98|360.78|357.98|360.55|357.75|0
1650347010000|2022-04-19 05:43:30|360.55|357.75|360.78|357.98|360.78|357.98|360.55|357.75|0
1650347020000|2022-04-19 05:43:40|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650347030000|2022-04-19 05:43:50|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1650347040000|2022-04-19 05:44:00|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1650347050000|2022-04-19 05:44:10|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1650347060000|2022-04-19 05:44:20|359.87|357.07|359.99|357.19|360.1|357.3|359.87|357.07|0
1650347070000|2022-04-19 05:44:30|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1650347080000|2022-04-19 05:44:40|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1650347090000|2022-04-19 05:44:50|360.32|357.52|360.32|357.52|360.32|357.52|360.1|357.3|0
1650347100000|2022-04-19 05:45:00|360.1|357.3|360.32|357.52|360.32|357.52|360.1|357.3|0
1650347110000|2022-04-19 05:45:10|360.44|357.64|360.55|357.75|360.55|357.75|360.44|357.64|0
1650347120000|2022-04-19 05:45:20|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1650347150000|2022-04-19 05:45:50|360.44|357.64|360.32|357.52|360.44|357.64|360.32|357.52|0
1650347160000|2022-04-19 05:46:00|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1650347170000|2022-04-19 05:46:10|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1650347180000|2022-04-19 05:46:20|360.1|357.3|360.1|357.3|360.1|357.3|359.99|357.19|0
1650347190000|2022-04-19 05:46:30|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1650347200000|2022-04-19 05:46:40|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650347230000|2022-04-19 05:47:10|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1650347240000|2022-04-19 05:47:20|361.12|358.32|361.23|358.43|361.23|358.43|361.12|358.32|0
1650347250000|2022-04-19 05:47:30|361.12|358.32|361|358.2|361.23|358.43|361|358.2|0
1650347260000|2022-04-19 05:47:40|361.23|358.43|361|358.2|361.23|358.43|361|358.2|0
1650347280000|2022-04-19 05:48:00|360.78|357.98|360.78|357.98|360.9|358.1|360.78|357.98|0
1650347290000|2022-04-19 05:48:10|360.67|357.87|360.78|357.98|360.78|357.98|360.67|357.87|0
1650347300000|2022-04-19 05:48:20|361|358.2|360.78|357.98|361|358.2|360.78|357.98|0
1650347310000|2022-04-19 05:48:30|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650347320000|2022-04-19 05:48:40|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1650347330000|2022-04-19 05:48:50|360.1|357.3|360.32|357.52|360.32|357.52|360.1|357.3|0
1650347340000|2022-04-19 05:49:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650347370000|2022-04-19 05:49:30|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1650347400000|2022-04-19 05:50:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650347410000|2022-04-19 05:50:10|360.78|357.98|360.55|357.75|360.78|357.98|360.55|357.75|0
1650347420000|2022-04-19 05:50:20|360.67|357.87|360.78|357.98|360.78|357.98|360.67|357.87|0
1650347440000|2022-04-19 05:50:40|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650347450000|2022-04-19 05:50:50|360.44|357.64|360.55|357.75|360.55|357.75|360.44|357.64|0
1650347460000|2022-04-19 05:51:00|360.44|357.64|360.32|357.52|360.55|357.75|360.32|357.52|0
1650347480000|2022-04-19 05:51:20|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1650347490000|2022-04-19 05:51:30|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1650347510000|2022-04-19 05:51:50|360.09|357.29|360.32|357.52|360.32|357.52|360.09|357.29|0
1650347520000|2022-04-19 05:52:00|360.09|357.29|360.09|357.29|360.32|357.52|360.09|357.29|0
1650347530000|2022-04-19 05:52:10|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1650347540000|2022-04-19 05:52:20|360.09|357.29|359.87|357.07|360.09|357.29|359.87|357.07|0
1650347550000|2022-04-19 05:52:30|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650347560000|2022-04-19 05:52:40|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1650347570000|2022-04-19 05:52:50|360.09|357.29|359.87|357.07|360.09|357.29|359.87|357.07|0
1650347580000|2022-04-19 05:53:00|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1650347590000|2022-04-19 05:53:10|359.99|357.19|359.99|357.19|360.09|357.29|359.99|357.19|0
1650347600000|2022-04-19 05:53:20|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1650347620000|2022-04-19 05:53:40|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650347630000|2022-04-19 05:53:50|359.87|357.07|359.19|356.39|359.87|357.07|359.19|356.39|0
1650347640000|2022-04-19 05:54:00|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1650347660000|2022-04-19 05:54:20|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1650347670000|2022-04-19 05:54:30|359.41|356.61|359.08|356.28|359.41|356.61|359.08|356.28|0
1650347680000|2022-04-19 05:54:40|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1650347690000|2022-04-19 05:54:50|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1650347700000|2022-04-19 05:55:00|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1650347720000|2022-04-19 05:55:20|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1650347730000|2022-04-19 05:55:30|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1650347740000|2022-04-19 05:55:40|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1650347770000|2022-04-19 05:56:10|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1650347780000|2022-04-19 05:56:20|360.32|357.52|360.32|357.52|360.32|357.52|360.09|357.29|0
1650347790000|2022-04-19 05:56:30|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1650347820000|2022-04-19 05:57:00|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1650347830000|2022-04-19 05:57:10|360.44|357.64|360.55|357.75|360.55|357.75|360.32|357.52|0
1650347840000|2022-04-19 05:57:20|360.32|357.52|360.55|357.75|360.55|357.75|360.32|357.52|0
1650347870000|2022-04-19 05:57:50|360.77|357.97|361.23|358.43|361.23|358.43|360.77|357.97|0
1650347880000|2022-04-19 05:58:00|361|358.2|361|358.2|361.12|358.32|361|358.2|0
1650347900000|2022-04-19 05:58:20|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1650347910000|2022-04-19 05:58:30|361.12|358.32|361|358.2|361.12|358.32|361|358.2|0
1650347920000|2022-04-19 05:58:40|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1650347940000|2022-04-19 05:59:00|361|358.2|361|358.2|361|358.2|361|358.2|0
1650347950000|2022-04-19 05:59:10|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1650347970000|2022-04-19 05:59:30|361.46|358.66|361.68|358.88|361.68|358.88|361.46|358.66|0
1650347980000|2022-04-19 05:59:40|361.46|358.66|361.68|358.88|361.91|359.11|361.46|358.66|0
1650347990000|2022-04-19 05:59:50|361.8|359|361.91|359.11|361.91|359.11|361.8|359|0
1650348000000|2022-04-19 06:00:00|362.14|359.34|362.82|360.02|363.05|360.25|362.14|359.34|0
1650348010000|2022-04-19 06:00:10|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1650348020000|2022-04-19 06:00:20|362.37|359.57|361.68|358.88|362.37|359.57|361.68|358.88|0
1650348030000|2022-04-19 06:00:30|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1650348040000|2022-04-19 06:00:40|362.14|359.34|363.28|360.48|363.28|360.48|362.14|359.34|0
1650348050000|2022-04-19 06:00:50|364.19|361.39|363.5|360.7|364.19|361.39|363.5|360.7|0
1650348060000|2022-04-19 06:01:00|363.05|360.25|362.59|359.79|363.05|360.25|362.59|359.79|0
1650348070000|2022-04-19 06:01:10|362.37|359.57|361.91|359.11|362.37|359.57|361.91|359.11|0
1650348080000|2022-04-19 06:01:20|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1650348090000|2022-04-19 06:01:30|361.91|359.11|361.23|358.43|361.91|359.11|361.23|358.43|0
1650348100000|2022-04-19 06:01:40|361.35|358.55|361.46|358.66|361.46|358.66|361.35|358.55|0
1650348110000|2022-04-19 06:01:50|361.68|358.88|361.46|358.66|361.68|358.88|361.46|358.66|0
1650348120000|2022-04-19 06:02:00|361|358.2|360.66|357.86|361|358.2|360.66|357.86|0
1650348130000|2022-04-19 06:02:10|360.77|357.97|360.77|357.97|361.12|358.32|360.77|357.97|0
1650348140000|2022-04-19 06:02:20|361|358.2|361.23|358.43|361.23|358.43|361|358.2|0
1650348150000|2022-04-19 06:02:30|361.46|358.66|361.23|358.43|361.46|358.66|361.23|358.43|0
1650348160000|2022-04-19 06:02:40|361.46|358.66|361.68|358.88|361.68|358.88|361.46|358.66|0
1650348170000|2022-04-19 06:02:50|361.46|358.66|361.46|358.66|361.68|358.88|361.46|358.66|0
1650348180000|2022-04-19 06:03:00|361.68|358.88|361.46|358.66|361.68|358.88|361.46|358.66|0
1650348190000|2022-04-19 06:03:10|361.23|358.43|361.46|358.66|361.46|358.66|361.23|358.43|0
1650348200000|2022-04-19 06:03:20|361.23|358.43|361.46|358.66|361.46|358.66|361.23|358.43|0
1650348210000|2022-04-19 06:03:30|361.57|358.77|361.68|358.88|361.68|358.88|361.46|358.66|0
1650348220000|2022-04-19 06:03:40|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1650348240000|2022-04-19 06:04:00|362.36|359.56|362.36|359.56|362.36|359.56|362.36|359.56|0
1650348250000|2022-04-19 06:04:10|362.48|359.68|362.14|359.34|362.48|359.68|362.14|359.34|0
1650348260000|2022-04-19 06:04:20|362.36|359.56|361.91|359.11|362.36|359.56|361.91|359.11|0
1650348270000|2022-04-19 06:04:30|361.68|358.88|361.68|358.88|361.8|359|361.68|358.88|0
1650348280000|2022-04-19 06:04:40|361.91|359.11|361.91|359.11|362.14|359.34|361.91|359.11|0
1650348300000|2022-04-19 06:05:00|361.45|358.65|361.91|359.11|361.91|359.11|361.45|358.65|0
1650348310000|2022-04-19 06:05:10|362.14|359.34|362.14|359.34|362.36|359.56|362.14|359.34|0
1650348320000|2022-04-19 06:05:20|362.26|359.46|362.59|359.79|362.59|359.79|362.26|359.46|0
1650348330000|2022-04-19 06:05:30|362.71|359.91|362.59|359.79|362.71|359.91|362.59|359.79|0
1650348340000|2022-04-19 06:05:40|362.82|360.02|362.59|359.79|362.82|360.02|362.59|359.79|0
1650348350000|2022-04-19 06:05:50|362.71|359.91|362.82|360.02|362.82|360.02|362.71|359.91|0
1650348360000|2022-04-19 06:06:00|363.27|360.47|363.27|360.47|363.27|360.47|363.27|360.47|0
1650348370000|2022-04-19 06:06:10|363.5|360.7|363.5|360.7|363.73|360.93|363.5|360.7|0
1650348380000|2022-04-19 06:06:20|363.73|360.93|363.05|360.25|363.73|360.93|363.05|360.25|0
1650348390000|2022-04-19 06:06:30|362.82|360.02|362.36|359.56|363.05|360.25|362.36|359.56|0
1650348400000|2022-04-19 06:06:40|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1650348410000|2022-04-19 06:06:50|362.48|359.68|362.36|359.56|362.48|359.68|362.36|359.56|0
1650348420000|2022-04-19 06:07:00|361.91|359.11|362.03|359.23|362.03|359.23|361.91|359.11|0
1650348430000|2022-04-19 06:07:10|361.91|359.11|361.91|359.11|361.91|359.11|361.68|358.88|0
1650348440000|2022-04-19 06:07:20|362.03|359.23|361.91|359.11|362.03|359.23|361.8|359|0
1650348450000|2022-04-19 06:07:30|361.45|358.65|361.68|358.88|361.68|358.88|361.45|358.65|0
1650348460000|2022-04-19 06:07:40|361.45|358.65|360.77|357.97|361.45|358.65|360.77|357.97|0
1650348470000|2022-04-19 06:07:50|360.55|357.75|360.77|357.97|360.77|357.97|360.55|357.75|0
1650348480000|2022-04-19 06:08:00|361|358.2|360.77|357.97|361|358.2|360.77|357.97|0
1650348490000|2022-04-19 06:08:10|360.55|357.75|360.32|357.52|360.55|357.75|360.32|357.52|0
1650348500000|2022-04-19 06:08:20|360.09|357.29|359.41|356.61|360.09|357.29|359.41|356.61|0
1650348510000|2022-04-19 06:08:30|359.18|356.38|358.96|356.16|359.18|356.38|358.96|356.16|0
1650348520000|2022-04-19 06:08:40|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1650348530000|2022-04-19 06:08:50|357.82|355.02|358.28|355.48|358.28|355.48|357.82|355.02|0
1650348540000|2022-04-19 06:09:00|358.05|355.25|358.28|355.48|358.28|355.48|358.05|355.25|0
1650348550000|2022-04-19 06:09:10|357.82|355.02|357.6|354.8|357.82|355.02|357.6|354.8|0
1650348560000|2022-04-19 06:09:20|357.82|355.02|357.6|354.8|357.82|355.02|357.37|354.57|0
1650348570000|2022-04-19 06:09:30|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1650348580000|2022-04-19 06:09:40|357.49|354.69|357.82|355.02|357.82|355.02|357.49|354.69|0
1650348590000|2022-04-19 06:09:50|358.17|355.37|358.28|355.48|358.28|355.48|358.17|355.37|0
1650348600000|2022-04-19 06:10:00|358.5|355.7|358.73|355.93|358.73|355.93|358.5|355.7|0
1650348610000|2022-04-19 06:10:10|358.5|355.7|359.18|356.38|359.18|356.38|358.5|355.7|0
1650348620000|2022-04-19 06:10:20|359.41|356.61|359.18|356.38|359.41|356.61|358.96|356.16|0
1650348630000|2022-04-19 06:10:30|358.96|356.16|359.18|356.38|359.18|356.38|358.96|356.16|0
1650348640000|2022-04-19 06:10:40|358.96|356.16|358.73|355.93|358.96|356.16|358.73|355.93|0
1650348650000|2022-04-19 06:10:50|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1650348660000|2022-04-19 06:11:00|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1650348670000|2022-04-19 06:11:10|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1650348680000|2022-04-19 06:11:20|359.18|356.38|359.18|356.38|359.18|356.38|358.96|356.16|0
1650348690000|2022-04-19 06:11:30|358.96|356.16|359.41|356.61|359.41|356.61|358.96|356.16|0
1650348710000|2022-04-19 06:11:50|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1650348720000|2022-04-19 06:12:00|358.96|356.16|358.96|356.16|359.41|356.61|358.96|356.16|0
1650348730000|2022-04-19 06:12:10|358.62|355.82|358.96|356.16|358.96|356.16|358.62|355.82|0
1650348740000|2022-04-19 06:12:20|359.07|356.27|358.96|356.16|359.07|356.27|358.96|356.16|0
1650348750000|2022-04-19 06:12:30|359.18|356.38|359.18|356.38|359.41|356.61|359.18|356.38|0
1650348760000|2022-04-19 06:12:40|358.96|356.16|359.18|356.38|359.18|356.38|358.96|356.16|0
1650348770000|2022-04-19 06:12:50|358.96|356.16|358.73|355.93|358.96|356.16|358.73|355.93|0
1650348780000|2022-04-19 06:13:00|358.5|355.7|357.82|355.02|358.5|355.7|357.6|354.8|0
1650348790000|2022-04-19 06:13:10|357.6|354.8|357.59|354.79|357.82|355.02|357.59|354.79|0
1650348800000|2022-04-19 06:13:20|357.37|354.57|357.71|354.91|357.71|354.91|357.37|354.57|0
1650348810000|2022-04-19 06:13:30|358.05|355.25|358.27|355.47|358.27|355.47|358.05|355.25|0
1650348820000|2022-04-19 06:13:40|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1650348830000|2022-04-19 06:13:50|358.73|355.93|358.96|356.16|358.96|356.16|358.62|355.82|0
1650348840000|2022-04-19 06:14:00|358.85|356.05|358.96|356.16|358.96|356.16|358.85|356.05|0
1650348850000|2022-04-19 06:14:10|358.95|356.15|359.18|356.38|359.18|356.38|358.95|356.15|0
1650348860000|2022-04-19 06:14:20|358.95|356.15|358.95|356.15|359.07|356.27|358.95|356.15|0
1650348870000|2022-04-19 06:14:30|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1650348890000|2022-04-19 06:14:50|357.37|354.57|357.14|354.34|357.59|354.79|357.14|354.34|0
1650348900000|2022-04-19 06:15:00|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1650348910000|2022-04-19 06:15:10|357.14|354.34|357.37|354.57|357.37|354.57|357.14|354.34|0
1650348920000|2022-04-19 06:15:20|357.59|354.79|357.59|354.79|357.82|355.02|357.59|354.79|0
1650348930000|2022-04-19 06:15:30|357.82|355.02|358.27|355.47|358.27|355.47|357.59|354.79|0
1650348940000|2022-04-19 06:15:40|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1650348950000|2022-04-19 06:15:50|358.39|355.59|358.5|355.7|358.5|355.7|358.27|355.47|0
1650348960000|2022-04-19 06:16:00|358.27|355.47|357.82|355.02|358.27|355.47|357.82|355.02|0
1650348970000|2022-04-19 06:16:10|358.05|355.25|357.82|355.02|358.05|355.25|357.82|355.02|0
1650348980000|2022-04-19 06:16:20|357.71|354.91|357.59|354.79|357.71|354.91|357.59|354.79|0
1650348990000|2022-04-19 06:16:30|357.37|354.57|357.14|354.34|357.37|354.57|357.14|354.34|0
1650349000000|2022-04-19 06:16:40|356.91|354.11|357.14|354.34|357.14|354.34|356.91|354.11|0
1650349010000|2022-04-19 06:16:50|357.37|354.57|357.59|354.79|357.59|354.79|357.37|354.57|0
1650349020000|2022-04-19 06:17:00|357.37|354.57|356.91|354.11|357.37|354.57|356.91|354.11|0
1650349030000|2022-04-19 06:17:10|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1650349040000|2022-04-19 06:17:20|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1650349050000|2022-04-19 06:17:30|356.24|353.44|355.78|352.98|356.35|353.55|355.78|352.98|0
1650349060000|2022-04-19 06:17:40|356.01|353.21|354.88|352.08|356.01|353.21|354.88|352.08|0
1650349070000|2022-04-19 06:17:50|355.1|352.3|354.88|352.08|355.1|352.3|354.88|352.08|0
1650349080000|2022-04-19 06:18:00|355.1|352.3|354.88|352.08|355.1|352.3|354.65|351.85|0
1650349090000|2022-04-19 06:18:10|355.1|352.3|355.33|352.53|355.33|352.53|355.1|352.3|0
1650349100000|2022-04-19 06:18:20|355.56|352.76|355.78|352.98|355.78|352.98|355.33|352.53|0
1650349110000|2022-04-19 06:18:30|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1650349120000|2022-04-19 06:18:40|356.01|353.21|355.78|352.98|356.01|353.21|355.78|352.98|0
1650349130000|2022-04-19 06:18:50|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1650349140000|2022-04-19 06:19:00|355.56|352.76|355.33|352.53|355.56|352.76|355.33|352.53|0
1650349150000|2022-04-19 06:19:10|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1650349160000|2022-04-19 06:19:20|355.33|352.53|356.01|353.21|356.01|353.21|355.33|352.53|0
1650349170000|2022-04-19 06:19:30|355.9|353.1|356.01|353.21|356.01|353.21|355.9|353.1|0
1650349180000|2022-04-19 06:19:40|356.23|353.43|356.58|353.78|356.58|353.78|356.23|353.43|0
1650349190000|2022-04-19 06:19:50|356.46|353.66|356.58|353.78|356.69|353.89|356.46|353.66|0
1650349200000|2022-04-19 06:20:00|356.69|353.89|356.46|353.66|356.69|353.89|356.46|353.66|0
1650349210000|2022-04-19 06:20:10|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1650349220000|2022-04-19 06:20:20|355.78|352.98|356.01|353.21|356.01|353.21|355.78|352.98|0
1650349230000|2022-04-19 06:20:30|355.9|353.1|355.78|352.98|355.9|353.1|355.78|352.98|0
1650349240000|2022-04-19 06:20:40|356.01|353.21|356.46|353.66|356.46|353.66|356.01|353.21|0
1650349250000|2022-04-19 06:20:50|356.35|353.55|356.35|353.55|356.35|353.55|356.23|353.43|0
1650349260000|2022-04-19 06:21:00|356.69|353.89|356.23|353.43|356.69|353.89|356.23|353.43|0
1650349270000|2022-04-19 06:21:10|356.13|353.33|356.69|353.89|356.69|353.89|356.01|353.21|0
1650349290000|2022-04-19 06:21:30|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1650349300000|2022-04-19 06:21:40|356.23|353.43|356.13|353.33|356.23|353.43|356.01|353.21|0
1650349310000|2022-04-19 06:21:50|356.23|353.43|356.01|353.21|356.23|353.43|356.01|353.21|0
1650349320000|2022-04-19 06:22:00|356.13|353.33|355.78|352.98|356.13|353.33|355.78|352.98|0
1650349330000|2022-04-19 06:22:10|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1650349340000|2022-04-19 06:22:20|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1650349350000|2022-04-19 06:22:30|355.56|352.76|355.78|352.98|355.78|352.98|355.56|352.76|0
1650349360000|2022-04-19 06:22:40|355.56|352.76|355.1|352.3|355.56|352.76|355.1|352.3|0
1650349380000|2022-04-19 06:23:00|354.88|352.08|354.77|351.97|354.88|352.08|354.77|351.97|0
1650349390000|2022-04-19 06:23:10|354.65|351.85|354.65|351.85|354.65|351.85|354.42|351.62|0
1650349400000|2022-04-19 06:23:20|354.42|351.62|354.65|351.85|354.65|351.85|354.42|351.62|0
1650349410000|2022-04-19 06:23:30|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1650349420000|2022-04-19 06:23:40|353.97|351.17|354.2|351.4|354.2|351.4|353.97|351.17|0
1650349430000|2022-04-19 06:23:50|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1650349440000|2022-04-19 06:24:00|353.75|350.95|353.75|350.95|353.75|350.95|353.52|350.72|0
1650349450000|2022-04-19 06:24:10|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1650349460000|2022-04-19 06:24:20|353.75|350.95|353.75|350.95|353.75|350.95|353.75|350.95|0
1650349470000|2022-04-19 06:24:30|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1650349480000|2022-04-19 06:24:40|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1650349490000|2022-04-19 06:24:50|354.32|351.52|354.77|351.97|354.77|351.97|354.32|351.52|0
1650349500000|2022-04-19 06:25:00|354.65|351.85|354.88|352.08|354.88|352.08|354.65|351.85|0
1650349510000|2022-04-19 06:25:10|355.1|352.3|354.65|351.85|355.1|352.3|354.65|351.85|0
1650349520000|2022-04-19 06:25:20|354.77|351.97|354.65|351.85|354.77|351.97|354.65|351.85|0
1650349540000|2022-04-19 06:25:40|354.88|352.08|355.19|352.39|355.19|352.39|354.85|352.05|0
1650349550000|2022-04-19 06:25:50|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1650349560000|2022-04-19 06:26:00|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1650349570000|2022-04-19 06:26:10|355.07|352.27|354.85|352.05|355.07|352.27|354.85|352.05|0
1650349580000|2022-04-19 06:26:20|355.07|352.27|354.85|352.05|355.07|352.27|354.85|352.05|0
1650349590000|2022-04-19 06:26:30|354.74|351.94|354.62|351.82|354.74|351.94|354.62|351.82|0
1650349600000|2022-04-19 06:26:40|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1650349610000|2022-04-19 06:26:50|354.62|351.82|354.51|351.71|354.62|351.82|354.51|351.71|0
1650349620000|2022-04-19 06:27:00|354.39|351.59|354.62|351.82|354.62|351.82|354.39|351.59|0
1650349630000|2022-04-19 06:27:10|354.85|352.05|355.19|352.39|355.19|352.39|354.85|352.05|0
1650349640000|2022-04-19 06:27:20|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1650349650000|2022-04-19 06:27:30|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1650349660000|2022-04-19 06:27:40|354.85|352.05|354.74|351.94|354.85|352.05|354.74|351.94|0
1650349670000|2022-04-19 06:27:50|354.85|352.05|355.07|352.27|355.07|352.27|354.85|352.05|0
1650349680000|2022-04-19 06:28:00|354.96|352.16|354.85|352.05|354.96|352.16|354.85|352.05|0
1650349690000|2022-04-19 06:28:10|354.62|351.82|354.74|351.94|354.74|351.94|354.62|351.82|0
1650349700000|2022-04-19 06:28:20|354.85|352.05|355.07|352.27|355.07|352.27|354.85|352.05|0
1650349710000|2022-04-19 06:28:30|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1650349720000|2022-04-19 06:28:40|354.85|352.05|354.85|352.05|355.07|352.27|354.85|352.05|0
1650349730000|2022-04-19 06:28:50|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1650349740000|2022-04-19 06:29:00|355.3|352.5|355.3|352.5|355.3|352.5|355.07|352.27|0
1650349750000|2022-04-19 06:29:10|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1650349760000|2022-04-19 06:29:20|355.3|352.5|355.41|352.61|355.41|352.61|355.3|352.5|0
1650349770000|2022-04-19 06:29:30|355.52|352.72|355.75|352.95|355.75|352.95|355.52|352.72|0
1650349790000|2022-04-19 06:29:50|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1650349800000|2022-04-19 06:30:00|355.75|352.95|355.52|352.72|355.75|352.95|355.52|352.72|0
1650349810000|2022-04-19 06:30:10|355.98|353.18|356.43|353.63|356.43|353.63|355.98|353.18|0
1650349820000|2022-04-19 06:30:20|355.98|353.18|356.2|353.4|356.2|353.4|355.98|353.18|0
1650349830000|2022-04-19 06:30:30|356.32|353.52|356.2|353.4|356.32|353.52|356.2|353.4|0
1650349840000|2022-04-19 06:30:40|356.32|353.52|356.43|353.63|356.43|353.63|356.32|353.52|0
1650349850000|2022-04-19 06:30:50|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1650349860000|2022-04-19 06:31:00|356.43|353.63|356.55|353.75|356.65|353.85|356.43|353.63|0
1650349870000|2022-04-19 06:31:10|356.43|353.63|356.65|353.85|356.65|353.85|356.43|353.63|0
1650349880000|2022-04-19 06:31:20|356.43|353.63|356.2|353.4|356.43|353.63|356.2|353.4|0
1650349890000|2022-04-19 06:31:30|356.43|353.63|356.65|353.85|356.65|353.85|356.43|353.63|0
1650349900000|2022-04-19 06:31:40|356.77|353.97|356.88|354.08|356.88|354.08|356.65|353.85|0
1650349910000|2022-04-19 06:31:50|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1650349920000|2022-04-19 06:32:00|356.65|353.85|356.65|353.85|356.88|354.08|356.65|353.85|0
1650349940000|2022-04-19 06:32:20|356.88|354.08|357.33|354.53|357.33|354.53|356.88|354.08|0
1650349950000|2022-04-19 06:32:30|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1650349960000|2022-04-19 06:32:40|357.56|354.76|357.45|354.65|357.56|354.76|357.33|354.53|0
1650349970000|2022-04-19 06:32:50|357.33|354.53|357.33|354.53|357.33|354.53|356.88|354.08|0
1650349980000|2022-04-19 06:33:00|357.56|354.76|357.33|354.53|357.56|354.76|357.33|354.53|0
1650350000000|2022-04-19 06:33:20|357.23|354.43|357.11|354.31|357.23|354.43|357.11|354.31|0
1650350010000|2022-04-19 06:33:30|357|354.2|357|354.2|357|354.2|357|354.2|0
1650350020000|2022-04-19 06:33:40|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1650350030000|2022-04-19 06:33:50|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1650350040000|2022-04-19 06:34:00|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1650350050000|2022-04-19 06:34:10|356.88|354.08|356.88|354.08|356.88|354.08|356.65|353.85|0
1650350070000|2022-04-19 06:34:30|356.77|353.97|356.65|353.85|356.88|354.08|356.65|353.85|0
1650350080000|2022-04-19 06:34:40|356.77|353.97|356.77|353.97|356.88|354.08|356.77|353.97|0
1650350090000|2022-04-19 06:34:50|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1650350100000|2022-04-19 06:35:00|356.43|353.63|356.43|353.63|356.65|353.85|356.43|353.63|0
1650350110000|2022-04-19 06:35:10|356.65|353.85|356.55|353.75|356.65|353.85|356.55|353.75|0
1650350120000|2022-04-19 06:35:20|356.43|353.63|356.43|353.63|356.55|353.75|356.43|353.63|0
1650350130000|2022-04-19 06:35:30|356.32|353.52|356.55|353.75|356.55|353.75|356.32|353.52|0
1650350140000|2022-04-19 06:35:40|356.65|353.85|356.88|354.08|356.88|354.08|356.65|353.85|0
1650350150000|2022-04-19 06:35:50|356.77|353.97|356.65|353.85|356.88|354.08|356.65|353.85|0
1650350160000|2022-04-19 06:36:00|356.88|354.08|356.88|354.08|356.88|354.08|356.77|353.97|0
1650350170000|2022-04-19 06:36:10|356.65|353.85|356.54|353.74|356.65|353.85|356.54|353.74|0
1650350180000|2022-04-19 06:36:20|356.65|353.85|356.43|353.63|356.65|353.85|356.43|353.63|0
1650350190000|2022-04-19 06:36:30|356.54|353.74|356.43|353.63|356.65|353.85|356.43|353.63|0
1650350210000|2022-04-19 06:36:50|356.54|353.74|356.77|353.97|356.77|353.97|356.54|353.74|0
1650350220000|2022-04-19 06:37:00|357.11|354.31|357.11|354.31|357.11|354.31|357.11|354.31|0
1650350230000|2022-04-19 06:37:10|356.88|354.08|357.11|354.31|357.11|354.31|356.88|354.08|0
1650350240000|2022-04-19 06:37:20|356.88|354.08|357.11|354.31|357.11|354.31|356.88|354.08|0
1650350250000|2022-04-19 06:37:30|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1650350260000|2022-04-19 06:37:40|356.77|353.97|357.11|354.31|357.33|354.53|356.77|353.97|0
1650350280000|2022-04-19 06:38:00|356.88|354.08|357.11|354.31|357.11|354.31|356.88|354.08|0
1650350290000|2022-04-19 06:38:10|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1650350300000|2022-04-19 06:38:20|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1650350310000|2022-04-19 06:38:30|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1650350320000|2022-04-19 06:38:40|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1650350330000|2022-04-19 06:38:50|357.9|355.1|357.56|354.76|357.9|355.1|357.56|354.76|0
1650350340000|2022-04-19 06:39:00|357.68|354.88|357.68|354.88|357.68|354.88|357.56|354.76|0
1650350350000|2022-04-19 06:39:10|357.56|354.76|357.68|354.88|357.68|354.88|357.56|354.76|0
1650350360000|2022-04-19 06:39:20|357.79|354.99|357.56|354.76|357.79|354.99|357.56|354.76|0
1650350370000|2022-04-19 06:39:30|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1650350380000|2022-04-19 06:39:40|357.45|354.65|357.45|354.65|357.45|354.65|357.33|354.53|0
1650350390000|2022-04-19 06:39:50|357.33|354.53|357.56|354.76|357.56|354.76|357.33|354.53|0
1650350400000|2022-04-19 06:40:00|357.33|354.53|357.56|354.76|357.56|354.76|357.33|354.53|0
1650350420000|2022-04-19 06:40:20|357.33|354.53|357.56|354.76|357.56|354.76|357.33|354.53|0
1650350430000|2022-04-19 06:40:30|357.45|354.65|357.56|354.76|357.79|354.99|357.45|354.65|0
1650350440000|2022-04-19 06:40:40|357.33|354.53|357.11|354.31|357.33|354.53|357.11|354.31|0
1650350450000|2022-04-19 06:40:50|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1650350460000|2022-04-19 06:41:00|357.45|354.65|357.33|354.53|357.45|354.65|357.33|354.53|0
1650350470000|2022-04-19 06:41:10|357.56|354.76|357.33|354.53|357.56|354.76|357.33|354.53|0
1650350480000|2022-04-19 06:41:20|357.56|354.76|357.56|354.76|357.56|354.76|357.45|354.65|0
1650350500000|2022-04-19 06:41:40|357.33|354.53|357.33|354.53|357.33|354.53|357.11|354.31|0
1650350510000|2022-04-19 06:41:50|357.45|354.65|357.56|354.76|357.68|354.88|357.33|354.53|0
1650350520000|2022-04-19 06:42:00|357.45|354.65|357.33|354.53|357.45|354.65|357.33|354.53|0
1650350530000|2022-04-19 06:42:10|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1650350540000|2022-04-19 06:42:20|357.33|354.53|357.45|354.65|357.45|354.65|357.33|354.53|0
1650350550000|2022-04-19 06:42:30|357.56|354.76|357.78|354.98|357.78|354.98|357.56|354.76|0
1650350560000|2022-04-19 06:42:40|357.56|354.76|357.68|354.88|357.78|354.98|357.56|354.76|0
1650350570000|2022-04-19 06:42:50|357.56|354.76|357.56|354.76|357.78|354.98|357.45|354.65|0
1650350590000|2022-04-19 06:43:10|357.45|354.65|357.56|354.76|357.56|354.76|357.45|354.65|0
1650350610000|2022-04-19 06:43:30|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1650350620000|2022-04-19 06:43:40|357.56|354.76|357.33|354.53|357.56|354.76|357.33|354.53|0
1650350630000|2022-04-19 06:43:50|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1650350640000|2022-04-19 06:44:00|357.22|354.42|357.1|354.3|357.22|354.42|357.1|354.3|0
1650350650000|2022-04-19 06:44:10|356.88|354.08|356.65|353.85|356.88|354.08|356.65|353.85|0
1650350660000|2022-04-19 06:44:20|356.88|354.08|356.43|353.63|356.88|354.08|356.43|353.63|0
1650350680000|2022-04-19 06:44:40|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1650350690000|2022-04-19 06:44:50|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1650350700000|2022-04-19 06:45:00|356.65|353.85|356.43|353.63|356.65|353.85|356.2|353.4|0
1650350710000|2022-04-19 06:45:10|356.42|353.62|356.54|353.74|356.54|353.74|356.42|353.62|0
1650350720000|2022-04-19 06:45:20|356.65|353.85|356.77|353.97|356.77|353.97|356.65|353.85|0
1650350730000|2022-04-19 06:45:30|356.65|353.85|356.77|353.97|356.88|354.08|356.65|353.85|0
1650350740000|2022-04-19 06:45:40|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1650350750000|2022-04-19 06:45:50|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1650350760000|2022-04-19 06:46:00|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1650350770000|2022-04-19 06:46:10|356.77|353.97|356.65|353.85|356.77|353.97|356.65|353.85|0
1650350780000|2022-04-19 06:46:20|356.77|353.97|356.65|353.85|356.77|353.97|356.65|353.85|0
1650350790000|2022-04-19 06:46:30|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1650350800000|2022-04-19 06:46:40|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1650350810000|2022-04-19 06:46:50|356.77|353.97|356.77|353.97|356.77|353.97|356.65|353.85|0
1650350820000|2022-04-19 06:47:00|356.88|354.08|357.33|354.53|357.33|354.53|356.88|354.08|0
1650350830000|2022-04-19 06:47:10|357.45|354.65|357.67|354.87|357.67|354.87|357.45|354.65|0
1650350840000|2022-04-19 06:47:20|357.56|354.76|357.56|354.76|357.56|354.76|357.45|354.65|0
1650350850000|2022-04-19 06:47:30|357.67|354.87|357.1|354.3|357.67|354.87|357.1|354.3|0
1650350860000|2022-04-19 06:47:40|356.88|354.08|356.65|353.85|356.88|354.08|356.65|353.85|0
1650350870000|2022-04-19 06:47:50|356.42|353.62|357.1|354.3|357.1|354.3|356.42|353.62|0
1650350880000|2022-04-19 06:48:00|356.88|354.08|356.88|354.08|356.99|354.19|356.88|354.08|0
1650350890000|2022-04-19 06:48:10|356.42|353.62|356.65|353.85|356.65|353.85|356.42|353.62|0
1650350900000|2022-04-19 06:48:20|356.54|353.74|356.54|353.74|356.54|353.74|356.54|353.74|0
1650350910000|2022-04-19 06:48:30|356.42|353.62|356.54|353.74|356.54|353.74|356.42|353.62|0
1650350920000|2022-04-19 06:48:40|356.42|353.62|357.22|354.42|357.22|354.42|356.42|353.62|0
1650350930000|2022-04-19 06:48:50|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1650350940000|2022-04-19 06:49:00|357.33|354.53|357.22|354.42|357.33|354.53|357.22|354.42|0
1650350950000|2022-04-19 06:49:10|357.33|354.53|357.33|354.53|357.33|354.53|357.1|354.3|0
1650350960000|2022-04-19 06:49:20|357.56|354.76|357.1|354.3|357.56|354.76|357.1|354.3|0
1650350970000|2022-04-19 06:49:30|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1650350990000|2022-04-19 06:49:50|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1650351000000|2022-04-19 06:50:00|357.22|354.42|357.1|354.3|357.33|354.53|357.1|354.3|0
1650351010000|2022-04-19 06:50:10|356.88|354.08|357.1|354.3|357.1|354.3|356.88|354.08|0
1650351020000|2022-04-19 06:50:20|356.99|354.19|357.1|354.3|357.33|354.53|356.99|354.19|0
1650351050000|2022-04-19 06:50:50|356.88|354.08|356.65|353.85|356.88|354.08|356.65|353.85|0
1650351060000|2022-04-19 06:51:00|356.88|354.08|356.88|354.08|357.1|354.3|356.88|354.08|0
1650351070000|2022-04-19 06:51:10|356.99|354.19|356.65|353.85|356.99|354.19|356.65|353.85|0
1650351080000|2022-04-19 06:51:20|356.77|353.97|356.77|353.97|356.88|354.08|356.77|353.97|0
1650351090000|2022-04-19 06:51:30|356.65|353.85|356.88|354.08|357.1|354.3|356.65|353.85|0
1650351100000|2022-04-19 06:51:40|356.99|354.19|357.33|354.53|357.33|354.53|356.99|354.19|0
1650351110000|2022-04-19 06:51:50|357.22|354.42|357.22|354.42|357.33|354.53|357.22|354.42|0
1650351120000|2022-04-19 06:52:00|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1650351130000|2022-04-19 06:52:10|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1650351140000|2022-04-19 06:52:20|356.99|354.19|356.77|353.97|356.99|354.19|356.77|353.97|0
1650351150000|2022-04-19 06:52:30|357.1|354.3|356.88|354.08|357.1|354.3|356.88|354.08|0
1650351160000|2022-04-19 06:52:40|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1650351170000|2022-04-19 06:52:50|356.88|354.08|356.99|354.19|357.1|354.3|356.88|354.08|0
1650351180000|2022-04-19 06:53:00|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1650351190000|2022-04-19 06:53:10|357.78|354.98|357.67|354.87|357.78|354.98|357.56|354.76|0
1650351200000|2022-04-19 06:53:20|357.56|354.76|357.56|354.76|357.67|354.87|357.56|354.76|0
1650351210000|2022-04-19 06:53:30|357.67|354.87|357.67|354.87|357.67|354.87|357.67|354.87|0
1650351220000|2022-04-19 06:53:40|357.56|354.76|357.67|354.87|357.67|354.87|357.56|354.76|0
1650351230000|2022-04-19 06:53:50|357.56|354.76|357.33|354.53|357.56|354.76|357.33|354.53|0
1650351250000|2022-04-19 06:54:10|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1650351260000|2022-04-19 06:54:20|357.67|354.87|357.78|354.98|357.78|354.98|357.56|354.76|0
1650351270000|2022-04-19 06:54:30|357.56|354.76|357.67|354.87|357.78|354.98|357.56|354.76|0
1650351280000|2022-04-19 06:54:40|357.78|354.98|358.24|355.44|358.24|355.44|357.78|354.98|0
1650351290000|2022-04-19 06:54:50|358.46|355.66|358.24|355.44|358.46|355.66|358.24|355.44|0
1650351300000|2022-04-19 06:55:00|357.78|354.98|358.24|355.44|358.24|355.44|357.78|354.98|0
1650351310000|2022-04-19 06:55:10|358.35|355.55|358.46|355.66|358.46|355.66|358.35|355.55|0
1650351320000|2022-04-19 06:55:20|358.35|355.55|358.24|355.44|358.35|355.55|358.13|355.33|0
1650351330000|2022-04-19 06:55:30|358.13|355.33|358.24|355.44|358.24|355.44|358.01|355.21|0
1650351340000|2022-04-19 06:55:40|358.01|355.21|358.35|355.55|358.35|355.55|358.01|355.21|0
1650351350000|2022-04-19 06:55:50|358.24|355.44|358.46|355.66|358.46|355.66|358.24|355.44|0
1650351360000|2022-04-19 06:56:00|358.24|355.44|358.35|355.55|358.46|355.66|358.24|355.44|0
1650351370000|2022-04-19 06:56:10|358.46|355.66|358.35|355.55|358.46|355.66|358.35|355.55|0
1650351380000|2022-04-19 06:56:20|358.46|355.66|358.92|356.12|359.03|356.23|358.46|355.66|0
1650351400000|2022-04-19 06:56:40|358.81|356.01|358.69|355.89|358.81|356.01|358.69|355.89|0
1650351410000|2022-04-19 06:56:50|358.81|356.01|358.46|355.66|358.81|356.01|358.46|355.66|0
1650351420000|2022-04-19 06:57:00|358.58|355.78|358.81|356.01|358.81|356.01|358.58|355.78|0
1650351430000|2022-04-19 06:57:10|358.92|356.12|359.37|356.57|359.37|356.57|358.92|356.12|0
1650351440000|2022-04-19 06:57:20|359.14|356.34|359.14|356.34|359.14|356.34|358.92|356.12|0
1650351450000|2022-04-19 06:57:30|358.92|356.12|359.14|356.34|359.14|356.34|358.92|356.12|0
1650351460000|2022-04-19 06:57:40|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1650351470000|2022-04-19 06:57:50|359.14|356.34|358.92|356.12|359.14|356.34|358.92|356.12|0
1650351480000|2022-04-19 06:58:00|359.14|356.34|359.14|356.34|359.26|356.46|359.14|356.34|0
1650351490000|2022-04-19 06:58:10|358.92|356.12|358.91|356.11|358.92|356.12|358.91|356.11|0
1650351500000|2022-04-19 06:58:20|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1650351510000|2022-04-19 06:58:30|358.46|355.66|358.23|355.43|358.46|355.66|358.23|355.43|0
1650351520000|2022-04-19 06:58:40|358.01|355.21|358.13|355.33|358.23|355.43|358.01|355.21|0
1650351530000|2022-04-19 06:58:50|358.23|355.43|358.13|355.33|358.23|355.43|358.13|355.33|0
1650351540000|2022-04-19 06:59:00|358.23|355.43|358.23|355.43|358.46|355.66|358.23|355.43|0
1650351550000|2022-04-19 06:59:10|358.01|355.21|358.35|355.55|358.35|355.55|358.01|355.21|0
1650351560000|2022-04-19 06:59:20|358.46|355.66|358.91|356.11|358.91|356.11|358.46|355.66|0
1650351570000|2022-04-19 06:59:30|359.14|356.34|359.49|356.69|359.6|356.8|359.14|356.34|0
1650351580000|2022-04-19 06:59:40|359.6|356.8|359.03|356.23|359.6|356.8|359.03|356.23|0
1650351590000|2022-04-19 06:59:50|358.91|356.11|358.23|355.43|358.91|356.11|358.23|355.43|0
1650351600000|2022-04-19 07:00:00|358.46|355.66|360.96|358.16|360.96|358.16|358.46|355.66|0
1650351610000|2022-04-19 07:00:10|360.73|357.93|360.73|357.93|361.19|358.39|360.73|357.93|0
1650351620000|2022-04-19 07:00:20|360.96|358.16|360.96|358.16|361.3|358.5|360.96|358.16|0
1650351630000|2022-04-19 07:00:30|361.64|358.84|362.78|359.98|362.78|359.98|361.64|358.84|0
1650351640000|2022-04-19 07:00:40|363.01|360.21|364.37|361.57|364.37|361.57|363.01|360.21|0
1650351650000|2022-04-19 07:00:50|363.92|361.12|363.81|361.01|363.92|361.12|363.69|360.89|0
1650351660000|2022-04-19 07:01:00|363.92|361.12|363.23|360.43|363.92|361.12|363.23|360.43|0
1650351670000|2022-04-19 07:01:10|363.01|360.21|363.35|360.55|363.69|360.89|363.01|360.21|0
1650351680000|2022-04-19 07:01:20|363.23|360.43|363.46|360.66|364.14|361.34|363.23|360.43|0
1650351690000|2022-04-19 07:01:30|363.92|361.12|364.14|361.34|364.14|361.34|363.92|361.12|0
1650351700000|2022-04-19 07:01:40|364.37|361.57|364.6|361.8|364.6|361.8|364.37|361.57|0
1650351710000|2022-04-19 07:01:50|364.37|361.57|364.14|361.34|364.6|361.8|364.14|361.34|0
1650351720000|2022-04-19 07:02:00|364.6|361.8|365.17|362.37|365.17|362.37|364.6|361.8|0
1650351730000|2022-04-19 07:02:10|365.06|362.26|364.37|361.57|365.06|362.26|364.37|361.57|0
1650351740000|2022-04-19 07:02:20|364.14|361.34|363.69|360.89|364.37|361.57|363.69|360.89|0
1650351750000|2022-04-19 07:02:30|363.92|361.12|363.92|361.12|364.37|361.57|363.92|361.12|0
1650351760000|2022-04-19 07:02:40|363.81|361.01|363.46|360.66|364.14|361.34|363.46|360.66|0
1650351770000|2022-04-19 07:02:50|363.69|360.89|363.28|359.92|363.69|360.89|363.28|359.92|0
1650351780000|2022-04-19 07:03:00|363.06|359.7|362.83|359.47|363.51|360.15|362.83|359.47|0
1650351790000|2022-04-19 07:03:10|362.37|359.01|362.37|359.01|362.37|359.01|362.15|358.79|0
1650351800000|2022-04-19 07:03:20|362.15|358.79|362.83|359.47|362.83|359.47|362.15|358.79|0
1650351810000|2022-04-19 07:03:30|363.06|359.7|363.51|360.15|363.51|360.15|363.06|359.7|0
1650351820000|2022-04-19 07:03:40|362.83|359.47|363.06|359.7|363.06|359.7|362.83|359.47|0
1650351830000|2022-04-19 07:03:50|363.28|359.92|362.95|359.59|363.28|359.92|362.95|359.59|0
1650351840000|2022-04-19 07:04:00|363.28|359.92|363.06|359.7|363.28|359.92|363.06|359.7|0
1650351850000|2022-04-19 07:04:10|362.95|359.59|361.69|358.33|362.95|359.59|361.69|358.33|0
1650351860000|2022-04-19 07:04:20|361.92|358.56|361.92|358.56|361.92|358.56|361.69|358.33|0
1650351870000|2022-04-19 07:04:30|362.15|358.79|362.49|359.13|362.6|359.24|362.15|358.79|0
1650351880000|2022-04-19 07:04:40|362.37|359.01|362.26|358.9|362.49|359.13|362.26|358.9|0
1650351890000|2022-04-19 07:04:50|362.15|358.79|361.46|358.1|362.15|358.79|361.46|358.1|0
1650351900000|2022-04-19 07:05:00|361|358.12|360.77|357.89|361.22|358.34|360.77|357.89|0
1650351910000|2022-04-19 07:05:10|360.54|357.66|360.09|357.21|360.54|357.66|360.09|357.21|0
1650351920000|2022-04-19 07:05:20|359.41|356.53|360.09|357.21|360.09|357.21|359.41|356.53|0
1650351930000|2022-04-19 07:05:30|360.54|357.66|361|358.12|361|358.12|360.32|357.44|0
1650351940000|2022-04-19 07:05:40|360.54|357.66|361.45|358.57|361.45|358.57|360.54|357.66|0
1650351950000|2022-04-19 07:05:50|361.91|359.03|361.68|358.8|361.91|359.03|361.68|358.8|0
1650351960000|2022-04-19 07:06:00|361.91|359.03|361.91|359.03|361.91|359.03|361.8|358.92|0
1650351970000|2022-04-19 07:06:10|362.13|359.25|362.13|359.25|362.36|359.48|362.13|359.25|0
1650351980000|2022-04-19 07:06:20|361.8|358.92|361.34|358.46|361.8|358.92|361.34|358.46|0
1650351990000|2022-04-19 07:06:30|361.45|358.57|362.13|359.25|362.13|359.25|361.45|358.57|0
1650352000000|2022-04-19 07:06:40|362.02|359.14|361.91|359.03|362.25|359.37|361.91|359.03|0
1650352010000|2022-04-19 07:06:50|362.13|359.25|362.59|359.71|362.59|359.71|362.13|359.25|0
1650352020000|2022-04-19 07:07:00|362.36|359.48|362.36|359.48|362.36|359.48|361.91|359.03|0
1650352030000|2022-04-19 07:07:10|362.13|359.25|362.82|359.94|362.82|359.94|362.13|359.25|0
1650352040000|2022-04-19 07:07:20|363.27|360.39|363.73|360.85|363.73|360.85|363.27|360.39|0
1650352050000|2022-04-19 07:07:30|363.5|360.62|364.07|361.19|364.07|361.19|363.5|360.62|0
1650352060000|2022-04-19 07:07:40|363.85|360.97|364.41|361.53|364.41|361.53|363.85|360.97|0
1650352070000|2022-04-19 07:07:50|364.07|361.19|363.73|360.85|364.18|361.3|363.73|360.85|0
1650352080000|2022-04-19 07:08:00|363.5|360.62|362.82|359.94|363.5|360.62|362.59|359.71|0
1650352090000|2022-04-19 07:08:10|362.59|359.71|362.59|359.71|362.59|359.71|362.25|359.37|0
1650352100000|2022-04-19 07:08:20|362.82|359.94|363.27|360.39|363.27|360.39|362.82|359.94|0
1650352110000|2022-04-19 07:08:30|363.04|360.16|363.39|360.51|363.39|360.51|363.04|360.16|0
1650352120000|2022-04-19 07:08:40|363.27|360.39|363.04|360.16|363.27|360.39|363.04|360.16|0
1650352150000|2022-04-19 07:09:10|363.27|360.39|363.04|360.16|363.27|360.39|363.04|360.16|0
1650352160000|2022-04-19 07:09:20|363.27|360.39|363.73|360.85|363.73|360.85|363.27|360.39|0
1650352170000|2022-04-19 07:09:30|363.5|360.62|363.73|360.85|363.95|361.07|363.5|360.62|0
1650352180000|2022-04-19 07:09:40|363.5|360.62|363.27|360.39|363.5|360.62|363.04|360.16|0
1650352190000|2022-04-19 07:09:50|363.5|360.62|363.04|360.16|363.5|360.62|362.82|359.94|0
1650352200000|2022-04-19 07:10:00|363.5|360.62|363.73|360.85|363.95|361.07|363.5|360.62|0
1650352210000|2022-04-19 07:10:10|363.62|360.74|364.87|361.99|365.32|362.44|363.62|360.74|0
1650352220000|2022-04-19 07:10:20|364.98|362.1|364.64|361.76|364.98|362.1|364.41|361.53|0
1650352230000|2022-04-19 07:10:30|365.09|362.21|365.78|362.9|365.78|362.9|365.09|362.21|0
1650352240000|2022-04-19 07:10:40|365.67|362.79|365.78|362.9|366.01|363.13|365.55|362.67|0
1650352250000|2022-04-19 07:10:50|366.23|363.35|366.46|363.58|366.46|363.58|366.01|363.13|0
1650352260000|2022-04-19 07:11:00|366.23|363.35|366.01|363.13|366.35|363.47|366.01|363.13|0
1650352270000|2022-04-19 07:11:10|366.12|363.24|366.23|363.35|366.46|363.58|366.12|363.24|0
1650352280000|2022-04-19 07:11:20|366.01|363.13|366.23|363.35|366.23|363.35|366.01|363.13|0
1650352290000|2022-04-19 07:11:30|365.9|363.02|366.46|363.58|366.46|363.58|365.67|362.79|0
1650352300000|2022-04-19 07:11:40|366.23|363.35|365.78|362.9|366.46|363.58|365.78|362.9|0
1650352310000|2022-04-19 07:11:50|366.01|363.13|365.55|362.67|366.01|363.13|365.55|362.67|0
1650352320000|2022-04-19 07:12:00|365.67|362.79|365.44|362.56|365.67|362.79|365.09|362.21|0
1650352330000|2022-04-19 07:12:10|365.32|362.44|364.64|361.76|365.32|362.44|364.64|361.76|0
1650352340000|2022-04-19 07:12:20|364.41|361.53|364.3|361.42|364.41|361.53|364.3|361.42|0
1650352350000|2022-04-19 07:12:30|364.53|361.65|364.64|361.76|364.64|361.76|364.3|361.42|0
1650352360000|2022-04-19 07:12:40|364.86|361.98|365.21|362.33|365.32|362.44|364.86|361.98|0
1650352370000|2022-04-19 07:12:50|366.23|363.35|366.12|363.24|366.23|363.35|365.78|362.9|0
1650352380000|2022-04-19 07:13:00|366.58|363.7|366.81|363.93|366.81|363.93|366.46|363.58|0
1650352390000|2022-04-19 07:13:10|366.23|363.35|366.81|363.93|366.81|363.93|366.23|363.35|0
1650352400000|2022-04-19 07:13:20|366.92|364.04|367.15|364.27|367.37|364.49|366.92|364.04|0
1650352410000|2022-04-19 07:13:30|366.46|363.58|366.69|363.81|366.69|363.81|366.46|363.58|0
1650352420000|2022-04-19 07:13:40|366.58|363.7|366.69|363.81|366.69|363.81|366.23|363.35|0
1650352430000|2022-04-19 07:13:50|367.6|364.72|368.52|365.64|368.52|365.64|367.37|364.49|0
1650352440000|2022-04-19 07:14:00|368.75|365.87|368.29|365.41|368.75|365.87|368.29|365.41|0
1650352450000|2022-04-19 07:14:10|368.97|366.09|368.52|365.64|369.09|366.21|368.52|365.64|0
1650352460000|2022-04-19 07:14:20|369.2|366.32|369.43|366.55|369.43|366.55|369.2|366.32|0
1650352470000|2022-04-19 07:14:30|369.2|366.32|368.52|365.64|369.2|366.32|368.52|365.64|0
1650352480000|2022-04-19 07:14:40|368.29|365.41|368.64|365.76|368.64|365.76|368.29|365.41|0
1650352490000|2022-04-19 07:14:50|368.86|365.98|369.43|366.55|369.43|366.55|368.86|365.98|0
1650352500000|2022-04-19 07:15:00|369.66|366.78|370.12|367.24|370.12|367.24|369.66|366.78|0
1650352510000|2022-04-19 07:15:10|370.35|367.47|370.35|367.47|370.35|367.47|370.12|367.24|0
1650352520000|2022-04-19 07:15:20|369.66|366.78|368.52|365.64|369.66|366.78|368.52|365.64|0
1650352530000|2022-04-19 07:15:30|368.97|366.09|368.52|365.64|368.97|366.09|368.52|365.64|0
1650352540000|2022-04-19 07:15:40|368.75|365.87|368.41|365.53|368.75|365.87|368.41|365.53|0
1650352550000|2022-04-19 07:15:50|368.06|365.18|368.18|365.3|368.29|365.41|368.06|365.18|0
1650352560000|2022-04-19 07:16:00|368.52|365.64|368.75|365.87|368.97|366.09|368.52|365.64|0
1650352570000|2022-04-19 07:16:10|368.52|365.64|369.2|366.32|369.66|366.78|368.52|365.64|0
1650352580000|2022-04-19 07:16:20|369.43|366.55|369.43|366.55|369.43|366.55|369.32|366.44|0
1650352590000|2022-04-19 07:16:30|369.78|366.9|369.89|367.01|370.12|367.24|369.78|366.9|0
1650352600000|2022-04-19 07:16:40|370.12|367.24|370.24|367.36|370.24|367.36|369.89|367.01|0
1650352610000|2022-04-19 07:16:50|370.12|367.24|370.35|367.47|370.35|367.47|370.12|367.24|0
1650352620000|2022-04-19 07:17:00|370.12|367.24|369.66|366.78|370.12|367.24|369.66|366.78|0
1650352630000|2022-04-19 07:17:10|370.12|367.24|369.89|367.01|370.12|367.24|369.89|367.01|0
1650352640000|2022-04-19 07:17:20|369.66|366.78|369.2|366.32|369.89|367.01|369.2|366.32|0
1650352650000|2022-04-19 07:17:30|369.43|366.55|369.89|367.01|369.89|367.01|369.43|366.55|0
1650352670000|2022-04-19 07:17:50|370.12|367.24|369.43|366.55|370.12|367.24|369.43|366.55|0
1650352680000|2022-04-19 07:18:00|369.78|366.9|370.12|367.24|370.12|367.24|369.78|366.9|0
1650352690000|2022-04-19 07:18:10|370.35|367.47|369.78|366.9|370.35|367.47|369.78|366.9|0
1650352700000|2022-04-19 07:18:20|369.66|366.78|369.2|366.32|369.89|367.01|369.2|366.32|0
1650352710000|2022-04-19 07:18:30|369.43|366.55|369.2|366.32|369.43|366.55|368.97|366.09|0
1650352720000|2022-04-19 07:18:40|368.86|365.98|368.29|365.41|368.97|366.09|368.29|365.41|0
1650352730000|2022-04-19 07:18:50|368.06|365.18|367.83|364.95|368.06|365.18|367.83|364.95|0
1650352740000|2022-04-19 07:19:00|367.72|364.84|367.83|364.95|367.83|364.95|367.6|364.72|0
1650352750000|2022-04-19 07:19:10|367.6|364.72|367.6|364.72|367.6|364.72|367.37|364.49|0
1650352760000|2022-04-19 07:19:20|367.83|364.95|367.6|364.72|367.83|364.95|367.6|364.72|0
1650352770000|2022-04-19 07:19:30|368.06|365.18|368.29|365.41|368.29|365.41|368.06|365.18|0
1650352780000|2022-04-19 07:19:40|368.06|365.18|368.52|365.64|368.74|365.86|368.06|365.18|0
1650352790000|2022-04-19 07:19:50|368.06|365.18|368.18|365.3|368.18|365.3|368.06|365.18|0
1650352800000|2022-04-19 07:20:00|368.29|365.41|369.2|366.32|369.2|366.32|368.29|365.41|0
1650352810000|2022-04-19 07:20:10|369.43|366.55|368.86|365.98|369.43|366.55|368.86|365.98|0
1650352820000|2022-04-19 07:20:20|368.74|365.86|368.29|365.41|368.74|365.86|368.29|365.41|0
1650352830000|2022-04-19 07:20:30|368.06|365.18|368.29|365.41|368.52|365.64|368.06|365.18|0
1650352840000|2022-04-19 07:20:40|368.06|365.18|367.83|364.95|368.06|365.18|367.83|364.95|0
1650352850000|2022-04-19 07:20:50|367.6|364.72|367.37|364.49|367.6|364.72|367.37|364.49|0
1650352860000|2022-04-19 07:21:00|367.6|364.72|367.37|364.49|367.6|364.72|367.26|364.38|0
1650352870000|2022-04-19 07:21:10|367.6|364.72|367.6|364.72|367.6|364.72|367.37|364.49|0
1650352880000|2022-04-19 07:21:20|367.83|364.95|368.29|365.41|368.29|365.41|367.83|364.95|0
1650352890000|2022-04-19 07:21:30|368.52|365.64|368.63|365.75|368.97|366.09|368.52|365.64|0
1650352900000|2022-04-19 07:21:40|368.74|365.86|368.74|365.86|368.74|365.86|368.74|365.86|0
1650352910000|2022-04-19 07:21:50|368.86|365.98|368.29|365.41|368.86|365.98|368.29|365.41|0
1650352920000|2022-04-19 07:22:00|368.18|365.3|367.83|364.95|368.18|365.3|367.83|364.95|0
1650352930000|2022-04-19 07:22:10|368.52|365.64|369.09|366.21|369.09|366.21|368.52|365.64|0
1650352940000|2022-04-19 07:22:20|369.2|366.32|369.43|366.55|369.43|366.55|369.2|366.32|0
1650352950000|2022-04-19 07:22:30|369.66|366.78|369.43|366.55|369.66|366.78|369.43|366.55|0
1650352960000|2022-04-19 07:22:40|369.2|366.32|369.66|366.78|369.66|366.78|369.2|366.32|0
1650352970000|2022-04-19 07:22:50|369.78|366.9|369.66|366.78|369.78|366.9|369.66|366.78|0
1650352980000|2022-04-19 07:23:00|369.89|367.01|370.12|367.24|370.12|367.24|369.89|367.01|0
1650352990000|2022-04-19 07:23:10|369.89|367.01|370.01|367.13|370.01|367.13|369.89|367.01|0
1650353000000|2022-04-19 07:23:20|370.12|367.24|370.12|367.24|370.35|367.47|370.12|367.24|0
1650353010000|2022-04-19 07:23:30|369.89|367.01|370.12|367.24|370.12|367.24|369.89|367.01|0
1650353020000|2022-04-19 07:23:40|369.89|367.01|369.2|366.32|369.89|367.01|369.2|366.32|0
1650353030000|2022-04-19 07:23:50|369.66|366.78|369.43|366.55|369.66|366.78|369.43|366.55|0
1650353040000|2022-04-19 07:24:00|369.2|366.32|368.97|366.09|369.2|366.32|368.97|366.09|0
1650353050000|2022-04-19 07:24:10|369.43|366.55|369.2|366.32|369.43|366.55|369.2|366.32|0
1650353060000|2022-04-19 07:24:20|368.74|365.86|368.51|365.63|368.74|365.86|368.51|365.63|0
1650353070000|2022-04-19 07:24:30|368.29|365.41|368.06|365.18|368.29|365.41|368.06|365.18|0
1650353080000|2022-04-19 07:24:40|367.6|364.72|367.6|364.72|367.6|364.72|367.6|364.72|0
1650353090000|2022-04-19 07:24:50|367.83|364.95|367.95|365.07|367.95|365.07|367.83|364.95|0
1650353100000|2022-04-19 07:25:00|367.6|364.72|368.06|365.18|368.06|365.18|367.6|364.72|0
1650353110000|2022-04-19 07:25:10|368.29|365.41|367.83|364.95|368.29|365.41|367.83|364.95|0
1650353120000|2022-04-19 07:25:20|367.37|364.49|367.37|364.49|367.37|364.49|367.37|364.49|0
1650353130000|2022-04-19 07:25:30|367.14|364.26|367.37|364.49|367.37|364.49|367.14|364.26|0
1650353140000|2022-04-19 07:25:40|367.6|364.72|367.6|364.72|367.6|364.72|367.6|364.72|0
1650353150000|2022-04-19 07:25:50|368.06|365.18|368.29|365.41|368.29|365.41|368.06|365.18|0
1650353160000|2022-04-19 07:26:00|368.06|365.18|367.83|364.95|368.29|365.41|367.83|364.95|0
1650353170000|2022-04-19 07:26:10|367.72|364.84|368.06|365.18|368.06|365.18|367.72|364.84|0
1650353180000|2022-04-19 07:26:20|368.29|365.41|368.06|365.18|368.29|365.41|368.06|365.18|0
1650353190000|2022-04-19 07:26:30|367.83|364.95|368.06|365.18|368.06|365.18|367.83|364.95|0
1650353200000|2022-04-19 07:26:40|367.83|364.95|368.29|365.41|368.29|365.41|367.83|364.95|0
1650353210000|2022-04-19 07:26:50|368.18|365.3|368.18|365.3|368.18|365.3|368.18|365.3|0
1650353220000|2022-04-19 07:27:00|368.29|365.41|367.6|364.72|368.29|365.41|367.6|364.72|0
1650353230000|2022-04-19 07:27:10|367.37|364.49|367.37|364.49|367.37|364.49|367.37|364.49|0
1650353240000|2022-04-19 07:27:20|367.14|364.26|367.37|364.49|367.37|364.49|367.14|364.26|0
1650353250000|2022-04-19 07:27:30|367.26|364.38|367.83|364.95|367.83|364.95|367.26|364.38|0
1650353260000|2022-04-19 07:27:40|367.72|364.84|368.74|365.86|368.74|365.86|367.72|364.84|0
1650353270000|2022-04-19 07:27:50|368.97|366.09|368.29|365.41|368.97|366.09|368.06|365.18|0
1650353290000|2022-04-19 07:28:10|368.06|365.18|368.51|365.63|368.51|365.63|368.06|365.18|0
1650353300000|2022-04-19 07:28:20|368.4|365.52|368.4|365.52|368.4|365.52|368.4|365.52|0
1650353310000|2022-04-19 07:28:30|368.51|365.63|368.51|365.63|368.51|365.63|368.29|365.41|0
1650353320000|2022-04-19 07:28:40|368.74|365.86|368.51|365.63|368.74|365.86|368.51|365.63|0
1650353330000|2022-04-19 07:28:50|368.74|365.86|368.63|365.75|368.74|365.86|368.51|365.63|0
1650353340000|2022-04-19 07:29:00|368.51|365.63|368.63|365.75|368.63|365.75|368.51|365.63|0
1650353350000|2022-04-19 07:29:10|368.97|366.09|369.2|366.32|369.2|366.32|368.97|366.09|0
1650353360000|2022-04-19 07:29:20|368.74|365.86|368.74|365.86|368.97|366.09|368.74|365.86|0
1650353370000|2022-04-19 07:29:30|368.63|365.75|368.63|365.75|368.63|365.75|368.63|365.75|0
1650353380000|2022-04-19 07:29:40|368.51|365.63|368.51|365.63|368.51|365.63|368.4|365.52|0
1650353390000|2022-04-19 07:29:50|369.2|366.32|368.74|365.86|369.2|366.32|368.51|365.63|0
1650353400000|2022-04-19 07:30:00|368.51|365.63|368.06|365.18|368.51|365.63|368.06|365.18|0
1650353410000|2022-04-19 07:30:10|367.83|364.95|367.6|364.72|367.83|364.95|367.6|364.72|0
1650353420000|2022-04-19 07:30:20|367.37|364.49|367.37|364.49|367.37|364.49|367.14|364.26|0
1650353440000|2022-04-19 07:30:40|367.6|364.72|367.83|364.95|367.83|364.95|367.37|364.49|0
1650353450000|2022-04-19 07:30:50|368.28|365.4|368.4|365.52|368.51|365.63|368.28|365.4|0
1650353460000|2022-04-19 07:31:00|368.51|365.63|368.63|365.75|368.74|365.86|368.51|365.63|0
1650353470000|2022-04-19 07:31:10|368.51|365.63|369.09|366.21|369.09|366.21|368.51|365.63|0
1650353480000|2022-04-19 07:31:20|369.2|366.32|369.2|366.32|369.2|366.32|369.09|366.21|0
1650353490000|2022-04-19 07:31:30|369.09|366.21|369.43|366.55|369.43|366.55|369.09|366.21|0
1650353500000|2022-04-19 07:31:40|369.66|366.78|369.43|366.55|369.66|366.78|369.43|366.55|0
1650353510000|2022-04-19 07:31:50|369.2|366.32|369.32|366.44|369.43|366.55|369.2|366.32|0
1650353520000|2022-04-19 07:32:00|369.2|366.32|369.43|366.55|369.43|366.55|369.2|366.32|0
1650353530000|2022-04-19 07:32:10|369.2|366.32|369.43|366.55|369.43|366.55|369.2|366.32|0
1650353540000|2022-04-19 07:32:20|368.97|366.09|369.2|366.32|369.2|366.32|368.74|365.86|0
1650353550000|2022-04-19 07:32:30|368.97|366.09|369.55|366.67|369.55|366.67|368.97|366.09|0
1650353560000|2022-04-19 07:32:40|369.43|366.55|369.78|366.9|369.89|367.01|369.43|366.55|0
1650353570000|2022-04-19 07:32:50|369.89|367.01|370|367.12|370|367.12|369.89|367.01|0
1650353580000|2022-04-19 07:33:00|369.89|367.01|370|367.12|370|367.12|369.66|366.78|0
1650353590000|2022-04-19 07:33:10|369.89|367.01|370.11|367.23|370.11|367.23|369.89|367.01|0
1650353600000|2022-04-19 07:33:20|369.89|367.01|370.11|367.23|370.11|367.23|369.88|367|0
1650353610000|2022-04-19 07:33:30|370|367.12|369.66|366.78|370|367.12|369.66|366.78|0
1650353620000|2022-04-19 07:33:40|369.78|366.9|369.78|366.9|369.78|366.9|369.78|366.9|0
1650353630000|2022-04-19 07:33:50|369.88|367|369.88|367|370.11|367.23|369.88|367|0
1650353640000|2022-04-19 07:34:00|369.78|366.9|369.88|367|369.88|367|369.66|366.78|0
1650353650000|2022-04-19 07:34:10|370|367.12|370.34|367.46|370.34|367.46|370|367.12|0
1650353660000|2022-04-19 07:34:20|370.11|367.23|370.11|367.23|370.34|367.46|370.11|367.23|0
1650353670000|2022-04-19 07:34:30|369.88|367|369.88|367|370.11|367.23|369.88|367|0
1650353680000|2022-04-19 07:34:40|370.11|367.23|370.11|367.23|370.23|367.35|370.11|367.23|0
1650353690000|2022-04-19 07:34:50|370.23|367.35|370.23|367.35|370.23|367.35|370.23|367.35|0
1650353700000|2022-04-19 07:35:00|370.34|367.46|370.34|367.46|370.34|367.46|370.34|367.46|0
1650353720000|2022-04-19 07:35:20|370.11|367.23|370.11|367.23|370.11|367.23|370.11|367.23|0
1650353730000|2022-04-19 07:35:30|370|367.12|370.11|367.23|370.11|367.23|369.88|367|0
1650353740000|2022-04-19 07:35:40|370|367.12|369.88|367|370|367.12|369.88|367|0
1650353750000|2022-04-19 07:35:50|370.11|367.23|370.34|367.46|370.34|367.46|370.11|367.23|0
1650353760000|2022-04-19 07:36:00|370.11|367.23|370.11|367.23|370.11|367.23|370.11|367.23|0
1650353770000|2022-04-19 07:36:10|370.34|367.46|372.63|369.75|372.63|369.75|370.34|367.46|0
1650353780000|2022-04-19 07:36:20|372.17|369.29|371.72|368.84|372.17|369.29|371.72|368.84|0
1650353790000|2022-04-19 07:36:30|372.4|369.52|372.63|369.75|372.75|369.87|372.4|369.52|0
1650353800000|2022-04-19 07:36:40|372.86|369.98|372.63|369.75|372.86|369.98|372.63|369.75|0
1650353810000|2022-04-19 07:36:50|372.17|369.29|372.52|369.64|372.52|369.64|372.06|369.18|0
1650353820000|2022-04-19 07:37:00|372.4|369.52|372.63|369.75|372.63|369.75|372.4|369.52|0
1650353830000|2022-04-19 07:37:10|372.75|369.87|372.63|369.75|372.86|369.98|372.63|369.75|0
1650353840000|2022-04-19 07:37:20|372.75|369.87|373.09|370.21|373.09|370.21|372.75|369.87|0
1650353850000|2022-04-19 07:37:30|373.32|370.44|372.86|369.98|373.55|370.67|372.86|369.98|0
1650353860000|2022-04-19 07:37:40|373.09|370.21|372.86|369.98|373.09|370.21|372.86|369.98|0
1650353870000|2022-04-19 07:37:50|373.09|370.21|372.98|370.1|373.09|370.21|372.86|369.98|0
1650353880000|2022-04-19 07:38:00|372.63|369.75|373.55|370.67|373.55|370.67|372.63|369.75|0
1650353890000|2022-04-19 07:38:10|373.32|370.44|373.55|370.67|373.78|370.9|373.32|370.44|0
1650353900000|2022-04-19 07:38:20|373.32|370.44|373.09|370.21|373.32|370.44|373.09|370.21|0
1650353910000|2022-04-19 07:38:30|373.32|370.44|372.86|369.98|373.32|370.44|372.86|369.98|0
1650353920000|2022-04-19 07:38:40|372.63|369.75|372.98|370.1|373.09|370.21|372.63|369.75|0
1650353930000|2022-04-19 07:38:50|373.09|370.21|373.09|370.21|373.09|370.21|372.86|369.98|0
1650353940000|2022-04-19 07:39:00|372.63|369.75|372.98|370.1|373.09|370.21|372.63|369.75|0
1650353950000|2022-04-19 07:39:10|373.09|370.21|373.32|370.44|373.32|370.44|373.09|370.21|0
1650353960000|2022-04-19 07:39:20|373.09|370.21|373.09|370.21|373.09|370.21|372.86|369.98|0
1650353970000|2022-04-19 07:39:30|372.86|369.98|372.52|369.64|372.86|369.98|372.52|369.64|0
1650353980000|2022-04-19 07:39:40|372.63|369.75|372.63|369.75|372.63|369.75|372.4|369.52|0
1650353990000|2022-04-19 07:39:50|372.4|369.52|371.72|368.84|372.4|369.52|371.72|368.84|0
1650354000000|2022-04-19 07:40:00|372.06|369.18|372.98|370.1|372.98|370.1|372.06|369.18|0
1650354010000|2022-04-19 07:40:10|373.09|370.21|372.63|369.75|373.09|370.21|372.63|369.75|0
1650354020000|2022-04-19 07:40:20|372.75|369.87|372.98|370.1|372.98|370.1|372.75|369.87|0
1650354030000|2022-04-19 07:40:30|373.09|370.21|373.21|370.33|373.21|370.33|373.09|370.21|0
1650354040000|2022-04-19 07:40:40|373.32|370.44|373.32|370.44|373.32|370.44|373.09|370.21|0
1650354050000|2022-04-19 07:40:50|373.09|370.21|373.09|370.21|373.09|370.21|373.09|370.21|0
1650354060000|2022-04-19 07:41:00|373.32|370.44|373.32|370.44|373.55|370.67|373.32|370.44|0
1650354070000|2022-04-19 07:41:10|373.44|370.56|373.55|370.67|373.55|370.67|373.32|370.44|0
1650354080000|2022-04-19 07:41:20|373.32|370.44|372.63|369.75|373.32|370.44|372.63|369.75|0
1650354090000|2022-04-19 07:41:30|372.86|369.98|372.17|369.29|372.86|369.98|372.17|369.29|0
1650354100000|2022-04-19 07:41:40|371.94|369.06|372.17|369.29|372.17|369.29|371.94|369.06|0
1650354110000|2022-04-19 07:41:50|372.52|369.64|372.98|370.1|372.98|370.1|372.52|369.64|0
1650354120000|2022-04-19 07:42:00|373.09|370.21|372.86|369.98|373.09|370.21|372.86|369.98|0
1650354130000|2022-04-19 07:42:10|372.98|370.1|372.98|370.1|373.09|370.21|372.98|370.1|0
1650354140000|2022-04-19 07:42:20|372.86|369.98|372.86|369.98|372.86|369.98|372.86|369.98|0
1650354150000|2022-04-19 07:42:30|373.09|370.21|373.32|370.44|373.32|370.44|373.09|370.21|0
1650354160000|2022-04-19 07:42:40|373.09|370.21|373.32|370.44|373.32|370.44|372.98|370.1|0
1650354170000|2022-04-19 07:42:50|373.21|370.33|373.32|370.44|373.32|370.44|373.21|370.33|0
1650354180000|2022-04-19 07:43:00|373.09|370.21|372.86|369.98|373.09|370.21|372.86|369.98|0
1650354190000|2022-04-19 07:43:10|372.98|370.1|372.98|370.1|372.98|370.1|372.86|369.98|0
1650354200000|2022-04-19 07:43:20|372.75|369.87|371.94|369.06|372.75|369.87|371.94|369.06|0
1650354210000|2022-04-19 07:43:30|372.17|369.29|372.4|369.52|372.4|369.52|372.17|369.29|0
1650354220000|2022-04-19 07:43:40|372.29|369.41|372.29|369.41|372.4|369.52|372.29|369.41|0
1650354230000|2022-04-19 07:43:50|372.4|369.52|372.17|369.29|372.4|369.52|372.17|369.29|0
1650354240000|2022-04-19 07:44:00|371.94|369.06|372.06|369.18|372.06|369.18|371.83|368.95|0
1650354250000|2022-04-19 07:44:10|371.94|369.06|371.38|368.5|371.94|369.06|371.38|368.5|0
1650354260000|2022-04-19 07:44:20|371.49|368.61|371.71|368.83|371.71|368.83|371.49|368.61|0
1650354270000|2022-04-19 07:44:30|371.6|368.72|371.26|368.38|371.6|368.72|371.26|368.38|0
1650354280000|2022-04-19 07:44:40|371.38|368.5|371.38|368.5|371.38|368.5|371.38|368.5|0
1650354290000|2022-04-19 07:44:50|371.26|368.38|371.71|368.83|371.71|368.83|371.26|368.38|0
1650354300000|2022-04-19 07:45:00|371.94|369.06|371.83|368.95|371.94|369.06|371.83|368.95|0
1650354310000|2022-04-19 07:45:10|372.06|369.18|372.17|369.29|372.17|369.29|372.06|369.18|0
1650354320000|2022-04-19 07:45:20|372.06|369.18|372.17|369.29|372.17|369.29|372.06|369.18|0
1650354330000|2022-04-19 07:45:30|371.94|369.06|371.26|368.38|371.94|369.06|371.26|368.38|0
1650354340000|2022-04-19 07:45:40|371.49|368.61|371.26|368.38|371.49|368.61|371.26|368.38|0
1650354350000|2022-04-19 07:45:50|370.34|367.46|370.8|367.92|370.92|368.04|370.34|367.46|0
1650354360000|2022-04-19 07:46:00|370.69|367.81|370.46|367.58|370.69|367.81|370.46|367.58|0
1650354370000|2022-04-19 07:46:10|370.34|367.46|369.88|367|370.34|367.46|369.65|366.77|0
1650354380000|2022-04-19 07:46:20|369.77|366.89|369.42|366.54|369.77|366.89|369.42|366.54|0
1650354390000|2022-04-19 07:46:30|369.2|366.32|368.4|365.52|369.2|366.32|368.4|365.52|0
1650354400000|2022-04-19 07:46:40|369.2|366.32|368.86|365.98|369.2|366.32|368.86|365.98|0
1650354410000|2022-04-19 07:46:50|368.05|365.17|368.28|365.4|368.28|365.4|368.05|365.17|0
1650354420000|2022-04-19 07:47:00|368.51|365.63|368.51|365.63|368.51|365.63|368.51|365.63|0
1650354430000|2022-04-19 07:47:10|368.74|365.86|368.51|365.63|368.74|365.86|368.4|365.52|0
1650354440000|2022-04-19 07:47:20|368.63|365.75|368.74|365.86|368.74|365.86|368.63|365.75|0
1650354450000|2022-04-19 07:47:30|368.63|365.75|368.74|365.86|368.74|365.86|368.51|365.63|0
1650354460000|2022-04-19 07:47:40|368.51|365.63|368.28|365.4|368.51|365.63|368.28|365.4|0
1650354470000|2022-04-19 07:47:50|368.51|365.63|368.51|365.63|368.51|365.63|368.51|365.63|0
1650354480000|2022-04-19 07:48:00|368.63|365.75|368.51|365.63|368.63|365.75|368.51|365.63|0
1650354490000|2022-04-19 07:48:10|368.28|365.4|368.28|365.4|368.28|365.4|368.28|365.4|0
1650354500000|2022-04-19 07:48:20|368.05|365.17|367.82|364.94|368.05|365.17|367.82|364.94|0
1650354510000|2022-04-19 07:48:30|368.05|365.17|368.28|365.4|368.51|365.63|368.05|365.17|0
1650354530000|2022-04-19 07:48:50|368.51|365.63|368.51|365.63|368.74|365.86|368.51|365.63|0
1650354540000|2022-04-19 07:49:00|368.74|365.86|368.74|365.86|368.97|366.09|368.74|365.86|0
1650354550000|2022-04-19 07:49:10|368.97|366.09|368.86|365.98|368.97|366.09|368.86|365.98|0
1650354560000|2022-04-19 07:49:20|368.97|366.09|368.97|366.09|368.97|366.09|368.97|366.09|0
1650354570000|2022-04-19 07:49:30|368.86|365.98|368.74|365.86|368.86|365.98|368.74|365.86|0
1650354580000|2022-04-19 07:49:40|368.05|365.17|367.82|364.94|368.05|365.17|367.82|364.94|0
1650354590000|2022-04-19 07:49:50|367.94|365.06|368.17|365.29|368.17|365.29|367.94|365.06|0
1650354600000|2022-04-19 07:50:00|368.05|365.17|368.05|365.17|368.05|365.17|367.94|365.06|0
1650354610000|2022-04-19 07:50:10|367.59|364.71|367.71|364.83|367.71|364.83|367.59|364.71|0
1650354620000|2022-04-19 07:50:20|367.59|364.71|367.37|364.49|367.59|364.71|367.37|364.49|0
1650354630000|2022-04-19 07:50:30|367.59|364.71|367.94|365.06|367.94|365.06|367.59|364.71|0
1650354640000|2022-04-19 07:50:40|368.05|365.17|368.05|365.17|368.05|365.17|367.94|365.06|0
1650354650000|2022-04-19 07:50:50|368.17|365.29|368.17|365.29|368.17|365.29|368.05|365.17|0
1650354660000|2022-04-19 07:51:00|367.82|364.94|367.59|364.71|367.82|364.94|367.48|364.6|0
1650354670000|2022-04-19 07:51:10|367.48|364.6|367.37|364.49|367.48|364.6|367.37|364.49|0
1650354680000|2022-04-19 07:51:20|367.59|364.71|367.71|364.83|367.71|364.83|367.37|364.49|0
1650354690000|2022-04-19 07:51:30|367.82|364.94|367.94|365.06|367.94|365.06|367.82|364.94|0
1650354700000|2022-04-19 07:51:40|367.82|364.94|368.05|365.17|368.05|365.17|367.82|364.94|0
1650354710000|2022-04-19 07:51:50|368.17|365.29|368.17|365.29|368.17|365.29|368.05|365.17|0
1650354720000|2022-04-19 07:52:00|368.05|365.17|367.82|364.94|368.05|365.17|367.82|364.94|0
1650354730000|2022-04-19 07:52:10|367.94|365.06|367.48|364.6|367.94|365.06|367.48|364.6|0
1650354740000|2022-04-19 07:52:20|367.37|364.49|367.48|364.6|367.48|364.6|367.37|364.49|0
1650354750000|2022-04-19 07:52:30|367.37|364.49|367.48|364.6|367.48|364.6|367.14|364.26|0
1650354760000|2022-04-19 07:52:40|367.37|364.49|367.26|364.38|367.37|364.49|367.26|364.38|0
1650354770000|2022-04-19 07:52:50|367.37|364.49|367.37|364.49|367.37|364.49|367.37|364.49|0
1650354780000|2022-04-19 07:53:00|367.59|364.71|367.59|364.71|367.59|364.71|367.59|364.71|0
1650354790000|2022-04-19 07:53:10|367.82|364.94|367.59|364.71|367.82|364.94|367.59|364.71|0
1650354800000|2022-04-19 07:53:20|367.82|364.94|368.05|365.17|368.05|365.17|367.82|364.94|0
1650354810000|2022-04-19 07:53:30|367.82|364.94|367.82|364.94|367.82|364.94|367.71|364.83|0
1650354820000|2022-04-19 07:53:40|367.59|364.71|367.37|364.49|367.59|364.71|367.37|364.49|0
1650354830000|2022-04-19 07:53:50|367.48|364.6|367.59|364.71|367.59|364.71|367.48|364.6|0
1650354840000|2022-04-19 07:54:00|367.71|364.83|367.82|364.94|367.82|364.94|367.59|364.71|0
1650354850000|2022-04-19 07:54:10|367.59|364.71|367.94|365.06|367.94|365.06|367.59|364.71|0
1650354860000|2022-04-19 07:54:20|368.05|365.17|368.05|365.17|368.05|365.17|368.05|365.17|0
1650354870000|2022-04-19 07:54:30|367.94|365.06|367.82|364.94|368.05|365.17|367.82|364.94|0
1650354880000|2022-04-19 07:54:40|367.59|364.71|367.37|364.49|367.59|364.71|367.37|364.49|0
1650354890000|2022-04-19 07:54:50|367.48|364.6|367.37|364.49|367.48|364.6|367.37|364.49|0
1650354900000|2022-04-19 07:55:00|366.68|363.8|366.45|363.57|366.68|363.8|366.45|363.57|0
1650354910000|2022-04-19 07:55:10|366.22|363.34|365.54|362.66|366.22|363.34|365.54|362.66|0
1650354920000|2022-04-19 07:55:20|365.31|362.43|365.31|362.43|365.54|362.66|365.31|362.43|0
1650354930000|2022-04-19 07:55:30|364.85|361.97|364.85|361.97|364.85|361.97|364.63|361.75|0
1650354940000|2022-04-19 07:55:40|364.97|362.09|365.31|362.43|365.31|362.43|364.97|362.09|0
1650354950000|2022-04-19 07:55:50|365.08|362.2|365.31|362.43|365.31|362.43|365.08|362.2|0
1650354960000|2022-04-19 07:56:00|365.54|362.66|364.63|361.75|365.54|362.66|364.63|361.75|0
1650354970000|2022-04-19 07:56:10|364.4|361.52|364.85|361.97|364.85|361.97|364.4|361.52|0
1650354980000|2022-04-19 07:56:20|364.97|362.09|364.52|361.64|364.97|362.09|364.52|361.64|0
1650354990000|2022-04-19 07:56:30|364.4|361.52|364.17|361.29|364.4|361.52|364.17|361.29|0
1650355000000|2022-04-19 07:56:40|364.29|361.41|364.17|361.29|364.29|361.41|364.17|361.29|0
1650355010000|2022-04-19 07:56:50|363.83|360.95|363.94|361.06|363.94|361.06|363.83|360.95|0
1650355020000|2022-04-19 07:57:00|364.17|361.29|363.72|360.84|364.17|361.29|363.72|360.84|0
1650355030000|2022-04-19 07:57:10|363.94|361.06|364.17|361.29|364.17|361.29|363.94|361.06|0
1650355040000|2022-04-19 07:57:20|364.06|361.18|363.94|361.06|364.06|361.18|363.94|361.06|0
1650355050000|2022-04-19 07:57:30|363.71|360.83|363.94|361.06|363.94|361.06|363.71|360.83|0
1650355060000|2022-04-19 07:57:40|363.71|360.83|363.49|360.61|363.71|360.83|363.26|360.38|0
1650355070000|2022-04-19 07:57:50|363.71|360.83|363.71|360.83|363.71|360.83|363.71|360.83|0
1650355080000|2022-04-19 07:58:00|363.49|360.61|363.49|360.61|363.49|360.61|363.49|360.61|0
1650355090000|2022-04-19 07:58:10|363.61|360.73|363.49|360.61|363.61|360.73|363.26|360.38|0
1650355100000|2022-04-19 07:58:20|363.38|360.5|363.26|360.38|363.38|360.5|363.26|360.38|0
1650355110000|2022-04-19 07:58:30|362.8|359.92|362.58|359.7|362.8|359.92|362.58|359.7|0
1650355120000|2022-04-19 07:58:40|362.8|359.92|362.58|359.7|362.8|359.92|362.58|359.7|0
1650355130000|2022-04-19 07:58:50|362.35|359.47|362.58|359.7|362.58|359.7|362.35|359.47|0
1650355140000|2022-04-19 07:59:00|362.47|359.59|361.89|359.01|362.47|359.59|361.89|359.01|0
1650355150000|2022-04-19 07:59:10|361.67|358.79|361.78|358.9|361.78|358.9|361.67|358.79|0
1650355160000|2022-04-19 07:59:20|361.67|358.79|362.35|359.47|362.35|359.47|361.67|358.79|0
1650355170000|2022-04-19 07:59:30|362.58|359.7|362.69|359.81|362.69|359.81|362.58|359.7|0
1650355180000|2022-04-19 07:59:40|362.8|359.92|362.8|359.92|362.8|359.92|362.58|359.7|0
1650355190000|2022-04-19 07:59:50|363.26|360.38|363.26|360.38|363.26|360.38|363.26|360.38|0
1650355200000|2022-04-19 08:00:00|363.71|360.83|362.58|359.7|363.71|360.83|362.58|359.7|0
1650355210000|2022-04-19 08:00:10|362.35|359.47|362.24|359.36|362.35|359.47|362.12|359.24|0
1650355220000|2022-04-19 08:00:20|362.58|359.7|362.8|359.92|363.03|360.15|362.58|359.7|0
1650355230000|2022-04-19 08:00:30|362.35|359.47|361.67|358.79|362.35|359.47|361.44|358.56|0
1650355240000|2022-04-19 08:00:40|361.44|358.56|361.67|358.79|361.67|358.79|361.44|358.56|0
1650355250000|2022-04-19 08:00:50|362.12|359.24|362.35|359.47|362.35|359.47|362.12|359.24|0
1650355260000|2022-04-19 08:01:00|362.12|359.24|362.12|359.24|362.24|359.36|362.12|359.24|0
1650355270000|2022-04-19 08:01:10|361.89|359.01|362.58|359.7|362.58|359.7|361.89|359.01|0
1650355280000|2022-04-19 08:01:20|362.35|359.47|362.58|359.7|362.58|359.7|362.35|359.47|0
1650355290000|2022-04-19 08:01:30|362.35|359.47|362.35|359.47|362.58|359.7|362.35|359.47|0
1650355300000|2022-04-19 08:01:40|362.58|359.7|362.58|359.7|362.58|359.7|362.35|359.47|0
1650355320000|2022-04-19 08:02:00|361.67|358.79|362.12|359.24|362.12|359.24|361.67|358.79|0
1650355330000|2022-04-19 08:02:10|361.89|359.01|361.78|358.9|361.89|359.01|361.44|358.56|0
1650355340000|2022-04-19 08:02:20|361.67|358.79|361.67|358.79|361.67|358.79|361.67|358.79|0
1650355350000|2022-04-19 08:02:30|361.21|358.33|361.44|358.56|361.44|358.56|361.21|358.33|0
1650355360000|2022-04-19 08:02:40|361.21|358.33|361.44|358.56|361.44|358.56|361.21|358.33|0
1650355370000|2022-04-19 08:02:50|361.21|358.33|361.44|358.56|361.44|358.56|361.21|358.33|0
1650355380000|2022-04-19 08:03:00|360.98|358.1|362.12|359.24|362.12|359.24|360.98|358.1|0
1650355390000|2022-04-19 08:03:10|361.67|358.79|361.89|359.01|361.89|359.01|361.67|358.79|0
1650355400000|2022-04-19 08:03:20|362.12|359.24|362.12|359.24|362.35|359.47|362.12|359.24|0
1650355410000|2022-04-19 08:03:30|361.67|358.79|361.21|358.33|361.67|358.79|361.21|358.33|0
1650355420000|2022-04-19 08:03:40|361.44|358.56|361.44|358.56|361.44|358.56|361.44|358.56|0
1650355430000|2022-04-19 08:03:50|361.33|358.45|361.89|359.01|361.89|359.01|361.33|358.45|0
1650355440000|2022-04-19 08:04:00|362.24|359.36|362.35|359.47|362.35|359.47|361.89|359.01|0
1650355450000|2022-04-19 08:04:10|362.47|359.59|362.35|359.47|362.58|359.7|362.35|359.47|0
1650355460000|2022-04-19 08:04:20|362.47|359.59|362.69|359.81|362.69|359.81|362.35|359.47|0
1650355470000|2022-04-19 08:04:30|362.57|359.69|362.35|359.47|362.8|359.92|362.35|359.47|0
1650355480000|2022-04-19 08:04:40|362.47|359.59|362.35|359.47|362.47|359.59|362.35|359.47|0
1650355490000|2022-04-19 08:04:50|362.12|359.24|362.35|359.47|362.35|359.47|362.12|359.24|0
1650355500000|2022-04-19 08:05:00|362.12|359.24|361.89|359.01|362.12|359.24|361.89|359.01|0
1650355510000|2022-04-19 08:05:10|362.12|359.24|362.12|359.24|362.35|359.47|362.12|359.24|0
1650355520000|2022-04-19 08:05:20|362.35|359.47|362.35|359.47|362.57|359.69|362.35|359.47|0
1650355530000|2022-04-19 08:05:30|362.47|359.59|362.57|359.69|362.57|359.69|362.47|359.59|0
1650355540000|2022-04-19 08:05:40|362.24|359.36|362.01|359.13|362.35|359.47|362.01|359.13|0
1650355550000|2022-04-19 08:05:50|361.89|359.01|362.12|359.24|362.12|359.24|361.89|359.01|0
1650355560000|2022-04-19 08:06:00|361.89|359.01|361.89|359.01|361.89|359.01|361.66|358.78|0
1650355570000|2022-04-19 08:06:10|362.01|359.13|362.24|359.36|362.35|359.47|362.01|359.13|0
1650355580000|2022-04-19 08:06:20|361.89|359.01|361.89|359.01|362.12|359.24|361.89|359.01|0
1650355590000|2022-04-19 08:06:30|362.01|359.13|361.89|359.01|362.12|359.24|361.89|359.01|0
1650355600000|2022-04-19 08:06:40|362.01|359.13|361.89|359.01|362.01|359.13|361.89|359.01|0
1650355610000|2022-04-19 08:06:50|362.01|359.13|362.01|359.13|362.12|359.24|362.01|359.13|0
1650355620000|2022-04-19 08:07:00|362.12|359.24|362.01|359.13|362.12|359.24|361.89|359.01|0
1650355630000|2022-04-19 08:07:10|361.89|359.01|361.89|359.01|362.12|359.24|361.89|359.01|0
1650355640000|2022-04-19 08:07:20|361.78|358.9|361.21|358.33|361.78|358.9|361.21|358.33|0
1650355650000|2022-04-19 08:07:30|360.98|358.1|360.53|357.65|360.98|358.1|360.53|357.65|0
1650355670000|2022-04-19 08:07:50|359.85|356.97|358.83|355.95|359.85|356.97|358.83|355.95|0
1650355680000|2022-04-19 08:08:00|358.71|355.83|358.26|355.38|358.71|355.83|358.26|355.38|0
1650355690000|2022-04-19 08:08:10|358.71|355.83|358.48|355.6|358.71|355.83|358.48|355.6|0
1650355700000|2022-04-19 08:08:20|358.26|355.38|358.48|355.6|358.48|355.6|358.26|355.38|0
1650355710000|2022-04-19 08:08:30|358.83|355.95|358.83|355.95|358.94|356.06|358.83|355.95|0
1650355720000|2022-04-19 08:08:40|359.06|356.18|359.85|356.97|360.07|357.19|359.06|356.18|0
1650355730000|2022-04-19 08:08:50|359.62|356.74|359.51|356.63|359.62|356.74|359.51|356.63|0
1650355740000|2022-04-19 08:09:00|359.62|356.74|360.42|357.54|360.53|357.65|359.62|356.74|0
1650355750000|2022-04-19 08:09:10|360.3|357.42|360.07|357.19|360.3|357.42|360.07|357.19|0
1650355760000|2022-04-19 08:09:20|359.85|356.97|360.07|357.19|360.07|357.19|359.85|356.97|0
1650355770000|2022-04-19 08:09:30|360.3|357.42|360.19|357.31|360.3|357.42|360.07|357.19|0
1650355780000|2022-04-19 08:09:40|360.07|357.19|360.53|357.65|360.53|357.65|360.07|357.19|0
1650355790000|2022-04-19 08:09:50|360.98|358.1|360.87|357.99|360.98|358.1|360.75|357.87|0
1650355800000|2022-04-19 08:10:00|360.75|357.87|360.98|358.1|360.98|358.1|360.75|357.87|0
1650355810000|2022-04-19 08:10:10|361.21|358.33|361.21|358.33|361.21|358.33|361.21|358.33|0
1650355820000|2022-04-19 08:10:20|360.98|358.1|360.75|357.87|360.98|358.1|360.75|357.87|0
1650355830000|2022-04-19 08:10:30|360.53|357.65|360.3|357.42|360.53|357.65|360.3|357.42|0
1650355840000|2022-04-19 08:10:40|360.53|357.65|360.3|357.42|360.75|357.87|360.3|357.42|0
1650355850000|2022-04-19 08:10:50|360.07|357.19|359.96|357.08|360.3|357.42|359.96|357.08|0
1650355860000|2022-04-19 08:11:00|360.3|357.42|360.07|357.19|360.3|357.42|360.07|357.19|0
1650355870000|2022-04-19 08:11:10|360.19|357.31|360.3|357.42|360.53|357.65|360.19|357.31|0
1650355880000|2022-04-19 08:11:20|360.07|357.19|359.74|356.86|360.07|357.19|359.74|356.86|0
1650355890000|2022-04-19 08:11:30|359.85|356.97|359.85|356.97|360.07|357.19|359.85|356.97|0
1650355900000|2022-04-19 08:11:40|359.96|357.08|360.3|357.42|360.3|357.42|359.96|357.08|0
1650355910000|2022-04-19 08:11:50|360.19|357.31|360.07|357.19|360.19|357.31|359.85|356.97|0
1650355920000|2022-04-19 08:12:00|359.96|357.08|360.53|357.65|360.53|357.65|359.85|356.97|0
1650355930000|2022-04-19 08:12:10|360.75|357.87|360.75|357.87|360.75|357.87|360.64|357.76|0
1650355940000|2022-04-19 08:12:20|360.64|357.76|360.98|358.1|360.98|358.1|360.64|357.76|0
1650355950000|2022-04-19 08:12:30|361.21|358.33|361.33|358.45|361.33|358.45|361.21|358.33|0
1650355960000|2022-04-19 08:12:40|361.44|358.56|361.89|359.01|361.89|359.01|361.44|358.56|0
1650355970000|2022-04-19 08:12:50|361.78|358.9|362.12|359.24|362.12|359.24|361.78|358.9|0
1650355980000|2022-04-19 08:13:00|361.89|359.01|361.55|358.67|361.89|359.01|361.55|358.67|0
1650355990000|2022-04-19 08:13:10|361.66|358.78|361.66|358.78|361.78|358.9|361.66|358.78|0
1650356000000|2022-04-19 08:13:20|361.78|358.9|361.78|358.9|361.78|358.9|361.66|358.78|0
1650356010000|2022-04-19 08:13:30|361.89|359.01|361.46|358.58|361.89|359.01|361.46|358.58|0
1650356020000|2022-04-19 08:13:40|361.69|358.81|361.13|358.25|361.69|358.81|360.9|358.02|0
1650356030000|2022-04-19 08:13:50|361.24|358.36|361.24|358.36|361.24|358.36|361.24|358.36|0
1650356040000|2022-04-19 08:14:00|361.46|358.58|361.81|358.93|361.92|359.04|361.46|358.58|0
1650356050000|2022-04-19 08:14:10|361.92|359.04|361.81|358.93|361.92|359.04|361.81|358.93|0
1650356060000|2022-04-19 08:14:20|361.92|359.04|362.15|359.27|362.15|359.27|361.81|358.93|0
1650356070000|2022-04-19 08:14:30|362.37|359.49|362.37|359.49|362.37|359.49|362.37|359.49|0
1650356080000|2022-04-19 08:14:40|362.6|359.72|362.83|359.95|362.83|359.95|362.6|359.72|0
1650356090000|2022-04-19 08:14:50|362.37|359.49|362.6|359.72|362.6|359.72|362.15|359.27|0
1650356100000|2022-04-19 08:15:00|362.37|359.49|362.37|359.49|362.37|359.49|362.15|359.27|0
1650356110000|2022-04-19 08:15:10|362.26|359.38|362.15|359.27|362.26|359.38|362.15|359.27|0
1650356120000|2022-04-19 08:15:20|361.92|359.04|362.15|359.27|362.15|359.27|361.92|359.04|0
1650356130000|2022-04-19 08:15:30|361.92|359.04|362.15|359.27|362.15|359.27|361.92|359.04|0
1650356140000|2022-04-19 08:15:40|362.37|359.49|362.37|359.49|362.37|359.49|362.15|359.27|0
1650356150000|2022-04-19 08:15:50|362.26|359.38|361.92|359.04|362.26|359.38|361.92|359.04|0
1650356160000|2022-04-19 08:16:00|361.81|358.93|361.46|358.58|361.81|358.93|361.46|358.58|0
1650356170000|2022-04-19 08:16:10|361.69|358.81|362.37|359.49|362.37|359.49|361.69|358.81|0
1650356180000|2022-04-19 08:16:20|362.15|359.27|362.6|359.72|362.6|359.72|362.15|359.27|0
1650356190000|2022-04-19 08:16:30|362.72|359.84|362.83|359.95|362.83|359.95|362.72|359.84|0
1650356200000|2022-04-19 08:16:40|363.06|360.18|362.6|359.72|363.06|360.18|362.6|359.72|0
1650356210000|2022-04-19 08:16:50|362.72|359.84|362.6|359.72|362.72|359.84|362.6|359.72|0
1650356220000|2022-04-19 08:17:00|362.72|359.84|362.37|359.49|362.72|359.84|362.37|359.49|0
1650356230000|2022-04-19 08:17:10|362.6|359.72|362.6|359.72|362.6|359.72|362.15|359.27|0
1650356240000|2022-04-19 08:17:20|362.49|359.61|362.15|359.27|362.49|359.61|362.15|359.27|0
1650356250000|2022-04-19 08:17:30|361.81|358.93|361.81|358.93|361.81|358.93|361.69|358.81|0
1650356260000|2022-04-19 08:17:40|361.92|359.04|362.37|359.49|362.37|359.49|361.92|359.04|0
1650356270000|2022-04-19 08:17:50|362.15|359.27|362.15|359.27|362.15|359.27|361.92|359.04|0
1650356280000|2022-04-19 08:18:00|362.37|359.49|362.6|359.72|362.6|359.72|362.15|359.27|0
1650356290000|2022-04-19 08:18:10|362.37|359.49|362.37|359.49|362.37|359.49|362.37|359.49|0
1650356300000|2022-04-19 08:18:20|361.92|359.04|362.04|359.16|362.15|359.27|361.92|359.04|0
1650356310000|2022-04-19 08:18:30|362.15|359.27|361.92|359.04|362.15|359.27|361.92|359.04|0
1650356320000|2022-04-19 08:18:40|361.81|358.93|361.46|358.58|361.92|359.04|361.46|358.58|0
1650356330000|2022-04-19 08:18:50|361.69|358.81|361.92|359.04|361.92|359.04|361.58|358.7|0
1650356340000|2022-04-19 08:19:00|361.81|358.93|361.69|358.81|361.81|358.93|361.69|358.81|0
1650356350000|2022-04-19 08:19:10|361.46|358.58|361.81|358.93|361.81|358.93|361.46|358.58|0
1650356360000|2022-04-19 08:19:20|361.92|359.04|362.04|359.16|362.15|359.27|361.92|359.04|0
1650356370000|2022-04-19 08:19:30|362.15|359.27|362.26|359.38|362.26|359.38|362.15|359.27|0
1650356380000|2022-04-19 08:19:40|362.15|359.27|362.37|359.49|362.37|359.49|362.15|359.27|0
1650356390000|2022-04-19 08:19:50|362.6|359.72|362.6|359.72|362.6|359.72|362.6|359.72|0
1650356400000|2022-04-19 08:20:00|362.83|359.95|362.83|359.95|362.83|359.95|362.83|359.95|0
1650356410000|2022-04-19 08:20:10|363.06|360.18|362.6|359.72|363.06|360.18|362.49|359.61|0
1650356420000|2022-04-19 08:20:20|362.37|359.49|362.49|359.61|362.49|359.61|362.37|359.49|0
1650356430000|2022-04-19 08:20:30|362.6|359.72|362.6|359.72|362.83|359.95|362.6|359.72|0
1650356440000|2022-04-19 08:20:40|362.49|359.61|362.37|359.49|362.49|359.61|362.37|359.49|0
1650356470000|2022-04-19 08:21:10|361.69|358.81|361.69|358.81|361.69|358.81|361.69|358.81|0
1650356480000|2022-04-19 08:21:20|361.24|358.36|361.35|358.47|361.35|358.47|361.24|358.36|0
1650356490000|2022-04-19 08:21:30|361.46|358.58|361.13|358.25|361.46|358.58|361.13|358.25|0
1650356500000|2022-04-19 08:21:40|361.24|358.36|361.46|358.58|361.46|358.58|361.24|358.36|0
1650356510000|2022-04-19 08:21:50|361.58|358.7|361.46|358.58|361.92|359.04|361.46|358.58|0
1650356520000|2022-04-19 08:22:00|361.35|358.47|360.77|358.37|361.35|358.47|360.77|358.36|0
1650356530000|2022-04-19 08:22:10|361|358.6|360.54|358.14|361|358.6|360.54|358.14|0
1650356540000|2022-04-19 08:22:20|360.66|358.26|359.63|357.23|360.66|358.26|359.63|357.23|0
1650356560000|2022-04-19 08:22:40|359.52|357.12|359.63|357.23|359.63|357.23|359.52|357.12|0
1650356570000|2022-04-19 08:22:50|359.86|357.46|359.63|357.23|359.86|357.46|359.63|357.23|0
1650356580000|2022-04-19 08:23:00|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1650356590000|2022-04-19 08:23:10|359.98|357.58|359.98|357.58|359.98|357.58|359.86|357.46|0
1650356600000|2022-04-19 08:23:20|359.86|357.46|359.4|357|359.86|357.46|359.4|357|0
1650356610000|2022-04-19 08:23:30|359.63|357.23|359.63|357.23|359.86|357.46|359.63|357.23|0
1650356620000|2022-04-19 08:23:40|359.75|357.35|359.4|357|359.75|357.35|359.4|357|0
1650356630000|2022-04-19 08:23:50|359.18|356.78|359.4|357|359.4|357|359.18|356.78|0
1650356640000|2022-04-19 08:24:00|359.63|357.23|359.86|357.46|359.86|357.46|359.63|357.23|0
1650356650000|2022-04-19 08:24:10|359.75|357.35|360.09|357.69|360.09|357.69|359.75|357.35|0
1650356660000|2022-04-19 08:24:20|359.86|357.46|360.31|357.91|360.31|357.91|359.86|357.46|0
1650356670000|2022-04-19 08:24:30|360.54|358.14|360.2|357.8|360.54|358.14|360.09|357.69|0
1650356680000|2022-04-19 08:24:40|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1650356690000|2022-04-19 08:24:50|360.09|357.69|360.09|357.69|360.2|357.8|360.09|357.69|0
1650356700000|2022-04-19 08:25:00|360.2|357.8|360.2|357.8|360.2|357.8|360.09|357.69|0
1650356710000|2022-04-19 08:25:10|360.31|357.91|360.09|357.69|360.31|357.91|359.86|357.46|0
1650356720000|2022-04-19 08:25:20|360.31|357.91|360.2|357.8|360.31|357.91|360.2|357.8|0
1650356730000|2022-04-19 08:25:30|360.09|357.69|360.31|357.91|360.31|357.91|360.09|357.69|0
1650356740000|2022-04-19 08:25:40|360.66|358.26|360.99|358.59|360.99|358.59|360.66|358.26|0
1650356750000|2022-04-19 08:25:50|361.11|358.71|360.99|358.59|361.11|358.71|360.99|358.59|0
1650356760000|2022-04-19 08:26:00|361.11|358.71|360.99|358.59|361.11|358.71|360.99|358.59|0
1650356770000|2022-04-19 08:26:10|360.77|358.37|360.89|358.49|360.89|358.49|360.77|358.37|0
1650356780000|2022-04-19 08:26:20|360.77|358.37|360.77|358.37|360.99|358.59|360.77|358.37|0
1650356790000|2022-04-19 08:26:30|360.99|358.59|360.99|358.59|361.11|358.71|360.99|358.59|0
1650356800000|2022-04-19 08:26:40|360.77|358.37|360.99|358.59|360.99|358.59|360.77|358.37|0
1650356810000|2022-04-19 08:26:50|360.88|358.48|360.99|358.59|360.99|358.59|360.88|358.48|0
1650356820000|2022-04-19 08:27:00|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1650356830000|2022-04-19 08:27:10|360.54|358.14|360.31|357.91|360.54|358.14|360.31|357.91|0
1650356840000|2022-04-19 08:27:20|360.43|358.03|360.31|357.91|360.43|358.03|360.31|357.91|0
1650356850000|2022-04-19 08:27:30|359.4|357|359.18|356.78|359.52|357.12|359.18|356.78|0
1650356860000|2022-04-19 08:27:40|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1650356870000|2022-04-19 08:27:50|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1650356880000|2022-04-19 08:28:00|358.84|356.44|358.72|356.32|358.84|356.44|358.72|356.32|0
1650356890000|2022-04-19 08:28:10|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1650356900000|2022-04-19 08:28:20|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1650356910000|2022-04-19 08:28:30|358.95|356.55|359.07|356.67|359.07|356.67|358.95|356.55|0
1650356920000|2022-04-19 08:28:40|359.18|356.78|358.95|356.55|359.18|356.78|358.95|356.55|0
1650356930000|2022-04-19 08:28:50|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1650356940000|2022-04-19 08:29:00|359.07|356.67|359.29|356.89|359.4|357|359.07|356.67|0
1650356950000|2022-04-19 08:29:10|359.4|357|359.86|357.46|359.86|357.46|359.4|357|0
1650356960000|2022-04-19 08:29:20|359.98|357.58|360.31|357.91|360.31|357.91|359.98|357.58|0
1650356970000|2022-04-19 08:29:30|360.54|358.14|360.31|357.91|360.54|358.14|360.31|357.91|0
1650356980000|2022-04-19 08:29:40|360.2|357.8|360.31|357.91|360.31|357.91|360.2|357.8|0
1650356990000|2022-04-19 08:29:50|360.08|357.68|360.2|357.8|360.2|357.8|360.08|357.68|0
1650357000000|2022-04-19 08:30:00|359.86|357.46|359.86|357.46|359.86|357.46|359.18|356.78|0
1650357010000|2022-04-19 08:30:10|359.75|357.35|359.63|357.23|359.75|357.35|359.63|357.23|0
1650357020000|2022-04-19 08:30:20|359.75|357.35|359.4|357|359.75|357.35|359.4|357|0
1650357030000|2022-04-19 08:30:30|359.52|357.12|360.08|357.68|360.08|357.68|359.52|357.12|0
1650357050000|2022-04-19 08:30:50|360.31|357.91|360.31|357.91|360.54|358.14|360.31|357.91|0
1650357060000|2022-04-19 08:31:00|360.08|357.68|360.54|358.14|360.54|358.14|360.08|357.68|0
1650357070000|2022-04-19 08:31:10|360.66|358.26|360.31|357.91|360.66|358.26|360.31|357.91|0
1650357080000|2022-04-19 08:31:20|360.77|358.37|360.99|358.59|360.99|358.59|360.77|358.37|0
1650357090000|2022-04-19 08:31:30|360.08|357.68|359.86|357.46|360.31|357.91|359.86|357.46|0
1650357100000|2022-04-19 08:31:40|359.63|357.23|359.4|357|359.63|357.23|359.4|357|0
1650357110000|2022-04-19 08:31:50|359.75|357.35|359.63|357.23|359.75|357.35|359.63|357.23|0
1650357120000|2022-04-19 08:32:00|359.86|357.46|359.63|357.23|359.86|357.46|359.63|357.23|0
1650357130000|2022-04-19 08:32:10|359.86|357.46|359.4|357|359.86|357.46|359.4|357|0
1650357140000|2022-04-19 08:32:20|359.29|356.89|359.4|357|359.4|357|359.29|356.89|0
1650357150000|2022-04-19 08:32:30|359.18|356.78|358.95|356.55|359.18|356.78|358.95|356.55|0
1650357160000|2022-04-19 08:32:40|358.72|356.32|358.04|355.64|358.72|356.32|358.04|355.64|0
1650357170000|2022-04-19 08:32:50|358.27|355.87|358.49|356.09|358.49|356.09|358.27|355.87|0
1650357180000|2022-04-19 08:33:00|358.72|356.32|359.4|357|359.4|357|358.72|356.32|0
1650357190000|2022-04-19 08:33:10|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1650357200000|2022-04-19 08:33:20|359.07|356.67|359.4|357|359.4|357|358.95|356.55|0
1650357210000|2022-04-19 08:33:30|359.52|357.12|359.63|357.23|359.63|357.23|359.52|357.12|0
1650357220000|2022-04-19 08:33:40|359.4|357|359.63|357.23|359.63|357.23|359.4|357|0
1650357230000|2022-04-19 08:33:50|359.75|357.35|359.63|357.23|359.75|357.35|359.63|357.23|0
1650357240000|2022-04-19 08:34:00|359.4|357|359.75|357.35|359.75|357.35|359.4|357|0
1650357250000|2022-04-19 08:34:10|359.63|357.23|359.86|357.46|359.86|357.46|359.63|357.23|0
1650357270000|2022-04-19 08:34:30|359.63|357.23|359.52|357.12|359.63|357.23|359.4|357|0
1650357280000|2022-04-19 08:34:40|359.75|357.35|360.08|357.68|360.08|357.68|359.75|357.35|0
1650357290000|2022-04-19 08:34:50|359.97|357.57|359.75|357.35|359.97|357.57|359.75|357.35|0
1650357300000|2022-04-19 08:35:00|359.63|357.23|359.63|357.23|359.86|357.46|359.63|357.23|0
1650357310000|2022-04-19 08:35:10|359.4|357|359.4|357|359.4|357|359.4|357|0
1650357320000|2022-04-19 08:35:20|359.52|357.12|359.4|357|359.52|357.12|359.4|357|0
1650357330000|2022-04-19 08:35:30|359.63|357.23|359.63|357.23|359.63|357.23|359.4|357|0
1650357340000|2022-04-19 08:35:40|359.75|357.35|359.63|357.23|359.75|357.35|359.63|357.23|0
1650357350000|2022-04-19 08:35:50|359.86|357.46|359.86|357.46|359.86|357.46|359.63|357.23|0
1650357360000|2022-04-19 08:36:00|360.08|357.68|360.31|357.91|360.54|358.14|360.08|357.68|0
1650357370000|2022-04-19 08:36:10|360.54|358.14|360.54|358.14|360.76|358.36|360.54|358.14|0
1650357380000|2022-04-19 08:36:20|359.63|357.23|359.29|356.89|359.75|357.35|359.29|356.89|0
1650357390000|2022-04-19 08:36:30|358.72|356.32|358.61|356.21|358.72|356.32|358.49|356.09|0
1650357400000|2022-04-19 08:36:40|358.72|356.32|358.49|356.09|358.72|356.32|358.49|356.09|0
1650357410000|2022-04-19 08:36:50|358.72|356.32|358.72|356.32|358.72|356.32|358.61|356.21|0
1650357420000|2022-04-19 08:37:00|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1650357430000|2022-04-19 08:37:10|358.84|356.44|359.17|356.77|359.17|356.77|358.72|356.32|0
1650357440000|2022-04-19 08:37:20|358.84|356.44|358.49|356.09|358.84|356.44|358.49|356.09|0
1650357450000|2022-04-19 08:37:30|358.61|356.21|358.72|356.32|358.72|356.32|358.61|356.21|0
1650357460000|2022-04-19 08:37:40|358.95|356.55|359.07|356.67|359.07|356.67|358.95|356.55|0
1650357470000|2022-04-19 08:37:50|358.49|356.09|357.81|355.41|358.49|356.09|357.81|355.41|0
1650357480000|2022-04-19 08:38:00|357.59|355.19|357.81|355.41|357.81|355.41|357.36|354.96|0
1650357490000|2022-04-19 08:38:10|358.04|355.64|358.49|356.09|358.49|356.09|358.04|355.64|0
1650357500000|2022-04-19 08:38:20|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1650357510000|2022-04-19 08:38:30|358.49|356.09|358.72|356.32|358.72|356.32|358.49|356.09|0
1650357520000|2022-04-19 08:38:40|358.27|355.87|358.38|355.98|358.38|355.98|358.04|355.64|0
1650357530000|2022-04-19 08:38:50|358.49|356.09|358.61|356.21|358.61|356.21|358.49|356.09|0
1650357540000|2022-04-19 08:39:00|358.72|356.32|358.61|356.21|358.72|356.32|358.49|356.09|0
1650357550000|2022-04-19 08:39:10|358.72|356.32|358.72|356.32|358.72|356.32|358.61|356.21|0
1650357560000|2022-04-19 08:39:20|358.95|356.55|359.63|357.23|359.63|357.23|358.95|356.55|0
1650357570000|2022-04-19 08:39:30|359.4|357|359.52|357.12|359.63|357.23|359.4|357|0
1650357580000|2022-04-19 08:39:40|359.4|357|359.52|357.12|359.52|357.12|359.06|356.66|0
1650357590000|2022-04-19 08:39:50|359.4|357|359.63|357.23|359.63|357.23|359.4|357|0
1650357600000|2022-04-19 08:40:00|359.85|357.45|359.97|357.57|359.97|357.57|359.85|357.45|0
1650357610000|2022-04-19 08:40:10|359.85|357.45|360.08|357.68|360.08|357.68|359.85|357.45|0
1650357620000|2022-04-19 08:40:20|359.85|357.45|359.85|357.45|360.08|357.68|359.85|357.45|0
1650357630000|2022-04-19 08:40:30|360.31|357.91|360.54|358.14|360.76|358.36|360.31|357.91|0
1650357640000|2022-04-19 08:40:40|360.43|358.03|360.31|357.91|360.43|358.03|360.31|357.91|0
1650357650000|2022-04-19 08:40:50|360.43|358.03|359.97|357.57|360.43|358.03|359.85|357.45|0
1650357660000|2022-04-19 08:41:00|360.43|358.03|360.54|358.14|360.54|358.14|360.43|358.03|0
1650357680000|2022-04-19 08:41:20|360.65|358.25|360.43|358.03|360.65|358.25|360.43|358.03|0
1650357690000|2022-04-19 08:41:30|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1650357700000|2022-04-19 08:41:40|360.31|357.91|360.31|357.91|360.43|358.03|360.31|357.91|0
1650357710000|2022-04-19 08:41:50|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1650357720000|2022-04-19 08:42:00|359.85|357.45|359.85|357.45|359.85|357.45|359.85|357.45|0
1650357730000|2022-04-19 08:42:10|359.97|357.57|359.4|357|359.97|357.57|359.4|357|0
1650357740000|2022-04-19 08:42:20|359.52|357.12|359.63|357.23|359.85|357.45|359.52|357.12|0
1650357750000|2022-04-19 08:42:30|359.75|357.35|359.85|357.45|359.85|357.45|359.75|357.35|0
1650357760000|2022-04-19 08:42:40|359.75|357.35|359.63|357.23|359.75|357.35|359.63|357.23|0
1650357770000|2022-04-19 08:42:50|359.4|357|359.4|357|359.4|357|359.4|357|0
1650357790000|2022-04-19 08:43:10|359.52|357.12|359.63|357.23|359.63|357.23|359.52|357.12|0
1650357800000|2022-04-19 08:43:20|359.4|357|359.17|356.77|359.4|357|359.17|356.77|0
1650357810000|2022-04-19 08:43:30|358.95|356.55|359.17|356.77|359.17|356.77|358.95|356.55|0
1650357820000|2022-04-19 08:43:40|359.4|357|359.75|357.35|359.75|357.35|359.4|357|0
1650357830000|2022-04-19 08:43:50|360.08|357.68|360.31|357.91|360.31|357.91|360.08|357.68|0
1650357840000|2022-04-19 08:44:00|360.54|358.14|360.99|358.59|360.99|358.59|360.54|358.14|0
1650357850000|2022-04-19 08:44:10|361.22|358.82|362.35|359.95|362.35|359.95|361.22|358.82|0
1650357860000|2022-04-19 08:44:20|362.58|360.18|363.04|360.64|363.04|360.64|362.58|360.18|0
1650357870000|2022-04-19 08:44:30|362.81|360.41|362.58|360.18|362.81|360.41|362.35|359.95|0
1650357880000|2022-04-19 08:44:40|362.7|360.3|363.49|361.09|363.49|361.09|362.7|360.3|0
1650357890000|2022-04-19 08:44:50|363.26|360.86|363.38|360.98|363.38|360.98|363.26|360.86|0
1650357900000|2022-04-19 08:45:00|363.26|360.86|363.49|361.09|363.72|361.32|363.26|360.86|0
1650357910000|2022-04-19 08:45:10|363.72|361.32|363.26|360.86|363.72|361.32|363.16|360.76|0
1650357920000|2022-04-19 08:45:20|363.04|360.64|363.61|361.21|363.61|361.21|363.04|360.64|0
1650357930000|2022-04-19 08:45:30|363.84|361.44|364.4|362|364.63|362.23|363.84|361.44|0
1650357950000|2022-04-19 08:45:50|364.18|361.78|364.63|362.23|364.63|362.23|364.18|361.78|0
1650357960000|2022-04-19 08:46:00|364.75|362.35|364.86|362.46|364.86|362.46|364.75|362.35|0
1650357970000|2022-04-19 08:46:10|365.09|362.69|365.32|362.92|365.32|362.92|365.09|362.69|0
1650357980000|2022-04-19 08:46:20|365.54|363.14|365.77|363.37|365.77|363.37|365.54|363.14|0
1650357990000|2022-04-19 08:46:30|366|363.6|365.77|363.37|366|363.6|365.77|363.37|0
1650358000000|2022-04-19 08:46:40|365.89|363.49|365.77|363.37|366|363.6|365.77|363.37|0
1650358010000|2022-04-19 08:46:50|365.54|363.14|366.91|364.51|366.91|364.51|365.54|363.14|0
1650358020000|2022-04-19 08:47:00|367.03|364.63|367.37|364.97|367.6|365.2|367.03|364.63|0
1650358030000|2022-04-19 08:47:10|367.6|365.2|368.06|365.66|368.06|365.66|367.6|365.2|0
1650358040000|2022-04-19 08:47:20|367.83|365.43|368.28|365.88|368.28|365.88|367.83|365.43|0
1650358050000|2022-04-19 08:47:30|368.4|366|368.51|366.11|368.51|366.11|368.4|366|0
1650358060000|2022-04-19 08:47:40|368.28|365.88|368.74|366.34|368.97|366.57|368.28|365.88|0
1650358070000|2022-04-19 08:47:50|369.2|366.8|369.2|366.8|369.2|366.8|369.2|366.8|0
1650358080000|2022-04-19 08:48:00|368.97|366.57|369.88|367.48|369.88|367.48|368.97|366.57|0
1650358090000|2022-04-19 08:48:10|369.66|367.26|369.88|367.48|370.11|367.71|369.2|366.8|0
1650358100000|2022-04-19 08:48:20|370.34|367.94|370.57|368.17|370.8|368.4|370.34|367.94|0
1650358110000|2022-04-19 08:48:30|370.8|368.4|371.03|368.63|371.03|368.63|370.8|368.4|0
1650358120000|2022-04-19 08:48:40|371.49|369.09|371.03|368.63|371.49|369.09|371.03|368.63|0
1650358130000|2022-04-19 08:48:50|371.26|368.86|371.49|369.09|371.61|369.21|371.26|368.86|0
1650358140000|2022-04-19 08:49:00|371.84|369.44|372.29|369.89|372.29|369.89|371.84|369.44|0
1650358150000|2022-04-19 08:49:10|372.4|370|373.32|370.92|373.32|370.92|372.18|369.78|0
1650358160000|2022-04-19 08:49:20|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1650358170000|2022-04-19 08:49:30|373.32|370.92|374.36|371.96|374.36|371.96|373.32|370.92|0
1650358180000|2022-04-19 08:49:40|374.24|371.84|374.24|371.84|374.47|372.07|374.24|371.84|0
1650358190000|2022-04-19 08:49:50|374.01|371.61|373.32|370.92|374.01|371.61|373.09|370.69|0
1650358200000|2022-04-19 08:50:00|373.78|371.38|373.78|371.38|373.78|371.38|373.78|371.38|0
1650358210000|2022-04-19 08:50:10|374.01|371.61|374.24|371.84|374.24|371.84|374.01|371.61|0
1650358220000|2022-04-19 08:50:20|374.36|371.96|373.78|371.38|374.36|371.96|373.78|371.38|0
1650358230000|2022-04-19 08:50:30|374.01|371.61|372.98|370.58|374.01|371.61|372.98|370.58|0
1650358240000|2022-04-19 08:50:40|372.86|370.46|372.98|370.58|373.09|370.69|372.75|370.35|0
1650358250000|2022-04-19 08:50:50|372.4|370|372.86|370.46|373.09|370.69|372.4|370|0
1650358260000|2022-04-19 08:51:00|373.09|370.69|372.98|370.58|373.09|370.69|372.86|370.46|0
1650358270000|2022-04-19 08:51:10|373.09|370.69|372.86|370.46|373.09|370.69|372.86|370.46|0
1650358280000|2022-04-19 08:51:20|372.63|370.23|372.64|369.76|372.64|370.23|372.52|369.76|0
1650358290000|2022-04-19 08:51:30|372.87|369.99|373.33|370.45|373.33|370.45|372.64|369.76|0
1650358300000|2022-04-19 08:51:40|372.87|369.99|373.1|370.22|373.1|370.22|372.87|369.99|0
1650358310000|2022-04-19 08:51:50|373.33|370.45|372.87|369.99|373.33|370.45|372.87|369.99|0
1650358320000|2022-04-19 08:52:00|373.1|370.22|373.1|370.22|373.1|370.22|373.1|370.22|0
1650358330000|2022-04-19 08:52:10|372.87|369.99|372.64|369.76|372.87|369.99|372.64|369.76|0
1650358340000|2022-04-19 08:52:20|372.87|369.99|373.79|370.91|373.79|370.91|372.87|369.99|0
1650358350000|2022-04-19 08:52:30|373.56|370.68|374.25|371.37|374.25|371.37|373.56|370.68|0
1650358360000|2022-04-19 08:52:40|373.79|370.91|373.79|370.91|374.14|371.26|373.79|370.91|0
1650358370000|2022-04-19 08:52:50|373.91|371.03|373.91|371.03|374.02|371.14|373.91|371.03|0
1650358380000|2022-04-19 08:53:00|374.02|371.14|374.02|371.14|374.25|371.37|374.02|371.14|0
1650358390000|2022-04-19 08:53:10|374.25|371.37|374.02|371.14|374.25|371.37|373.79|370.91|0
1650358400000|2022-04-19 08:53:20|373.91|371.03|374.02|371.14|374.02|371.14|373.79|370.91|0
1650358410000|2022-04-19 08:53:30|373.79|370.91|374.02|371.14|374.02|371.14|373.79|370.91|0
1650358420000|2022-04-19 08:53:40|373.56|370.68|373.79|370.91|373.79|370.91|373.56|370.68|0
1650358430000|2022-04-19 08:53:50|374.02|371.14|374.48|371.6|374.48|371.6|373.79|370.91|0
1650358440000|2022-04-19 08:54:00|374.71|371.83|374.94|372.06|374.94|372.06|374.71|371.83|0
1650358450000|2022-04-19 08:54:10|374.71|371.83|375.63|372.75|375.63|372.75|374.71|371.83|0
1650358460000|2022-04-19 08:54:20|375.4|372.52|375.4|372.52|375.4|372.52|375.17|372.29|0
1650358470000|2022-04-19 08:54:30|375.52|372.64|376.32|373.44|376.32|373.44|375.52|372.64|0
1650358480000|2022-04-19 08:54:40|376.78|373.9|376.78|373.9|376.78|373.9|376.78|373.9|0
1650358490000|2022-04-19 08:54:50|376.44|373.56|376.09|373.21|376.44|373.56|375.86|372.98|0
1650358500000|2022-04-19 08:55:00|376.55|373.67|376.32|373.44|376.55|373.67|376.32|373.44|0
1650358510000|2022-04-19 08:55:10|376.09|373.21|376.55|373.67|376.55|373.67|376.09|373.21|0
1650358520000|2022-04-19 08:55:20|376.67|373.79|376.78|373.9|376.9|374.02|376.67|373.79|0
1650358530000|2022-04-19 08:55:30|377.01|374.13|376.32|373.44|377.01|374.13|376.32|373.44|0
1650358540000|2022-04-19 08:55:40|376.55|373.67|375.94|373.06|376.55|373.67|375.94|373.06|0
1650358550000|2022-04-19 08:55:50|376.4|373.52|376.98|374.1|376.98|374.1|375.94|373.06|0
1650358560000|2022-04-19 08:56:00|376.87|373.99|376.75|373.87|376.87|373.99|376.75|373.87|0
1650358570000|2022-04-19 08:56:10|376.52|373.64|377.03|374.15|377.03|374.15|376.41|373.53|0
1650358580000|2022-04-19 08:56:20|376.8|373.92|377.15|374.27|377.26|374.38|376.8|373.92|0
1650358590000|2022-04-19 08:56:30|377.26|374.38|377.71|374.83|377.71|374.83|377.26|374.38|0
1650358600000|2022-04-19 08:56:40|377.94|375.06|377.71|374.83|377.94|375.06|377.71|374.83|0
1650358610000|2022-04-19 08:56:50|377.83|374.95|377.71|374.83|377.83|374.95|377.71|374.83|0
1650358620000|2022-04-19 08:57:00|378.17|375.29|377.6|374.72|378.17|375.29|377.6|374.72|0
1650358630000|2022-04-19 08:57:10|377.71|374.83|377.15|374.27|377.71|374.83|377.15|374.27|0
1650358640000|2022-04-19 08:57:20|377.03|374.15|377.48|374.6|377.48|374.6|377.03|374.15|0
1650358650000|2022-04-19 08:57:30|377.6|374.72|377.94|375.06|377.94|375.06|377.48|374.6|0
1650358660000|2022-04-19 08:57:40|377.71|374.83|378.17|375.29|378.17|375.29|377.71|374.83|0
1650358670000|2022-04-19 08:57:50|378.63|375.75|378.17|375.29|378.63|375.75|378.17|375.29|0
1650358680000|2022-04-19 08:58:00|378.06|375.18|378.06|375.18|378.06|375.18|378.06|375.18|0
1650358690000|2022-04-19 08:58:10|377.94|375.06|377.6|374.72|377.94|375.06|377.6|374.72|0
1650358700000|2022-04-19 08:58:20|377.48|374.6|377.71|374.83|377.71|374.83|377.48|374.6|0
1650358710000|2022-04-19 08:58:30|377.48|374.6|377.48|374.6|377.48|374.6|377.48|374.6|0
1650358720000|2022-04-19 08:58:40|377.26|374.38|377.48|374.6|377.48|374.6|377.26|374.38|0
1650358730000|2022-04-19 08:58:50|377.94|375.06|378.4|375.52|378.4|375.52|377.94|375.06|0
1650358740000|2022-04-19 08:59:00|378.17|375.29|377.94|375.06|378.17|375.29|377.94|375.06|0
1650358750000|2022-04-19 08:59:10|377.83|374.95|378.17|375.29|378.4|375.52|377.83|374.95|0
1650358760000|2022-04-19 08:59:20|378.4|375.52|378.17|375.29|378.4|375.52|378.17|375.29|0
1650358770000|2022-04-19 08:59:30|378.4|375.52|378.62|375.74|378.62|375.74|378.4|375.52|0
1650358780000|2022-04-19 08:59:40|379.31|376.43|379.08|376.2|379.31|376.43|379.08|376.2|0
1650358790000|2022-04-19 08:59:50|378.85|375.97|378.17|375.29|378.85|375.97|378.17|375.29|0
1650358800000|2022-04-19 09:00:00|378.52|375.64|378.17|375.29|378.62|375.74|378.17|375.29|0
1650358810000|2022-04-19 09:00:10|378.4|375.52|378.62|375.74|378.62|375.74|378.4|375.52|0
1650358820000|2022-04-19 09:00:20|378.52|375.64|378.29|375.41|378.52|375.64|378.29|375.41|0
1650358830000|2022-04-19 09:00:30|378.4|375.52|378.17|375.29|378.52|375.64|378.17|375.29|0
1650358840000|2022-04-19 09:00:40|378.4|375.52|378.62|375.74|378.85|375.97|378.4|375.52|0
1650358850000|2022-04-19 09:00:50|378.97|376.09|378.85|375.97|379.08|376.2|378.85|375.97|0
1650358860000|2022-04-19 09:01:00|379.08|376.2|379.2|376.32|379.31|376.43|379.08|376.2|0
1650358870000|2022-04-19 09:01:10|379.31|376.43|378.85|375.97|379.31|376.43|378.85|375.97|0
1650358880000|2022-04-19 09:01:20|378.62|375.74|378.85|375.97|378.85|375.97|378.51|375.63|0
1650358890000|2022-04-19 09:01:30|378.62|375.74|378.85|375.97|378.85|375.97|378.62|375.74|0
1650358900000|2022-04-19 09:01:40|379.08|376.2|379.08|376.2|379.08|376.2|378.85|375.97|0
1650358910000|2022-04-19 09:01:50|379.43|376.55|379.54|376.66|379.77|376.89|379.43|376.55|0
1650358920000|2022-04-19 09:02:00|379.43|376.55|379.54|376.66|379.54|376.66|379.43|376.55|0
1650358930000|2022-04-19 09:02:10|379.66|376.78|380.68|377.8|380.68|377.8|379.31|376.43|0
1650358940000|2022-04-19 09:02:20|380.22|377.34|380.22|377.34|380.22|377.34|380|377.12|0
1650358950000|2022-04-19 09:02:30|380|377.12|380|377.12|380|377.12|379.77|376.89|0
1650358960000|2022-04-19 09:02:40|379.89|377.01|380.11|377.23|380.22|377.34|379.89|377.01|0
1650358970000|2022-04-19 09:02:50|380|377.12|379.08|376.2|380|377.12|379.08|376.2|0
1650358980000|2022-04-19 09:03:00|378.85|375.97|378.62|375.74|379.08|376.2|378.62|375.74|0
1650358990000|2022-04-19 09:03:10|379.08|376.2|378.74|375.86|379.08|376.2|378.74|375.86|0
1650359000000|2022-04-19 09:03:20|378.62|375.74|378.62|375.74|378.62|375.74|378.4|375.52|0
1650359010000|2022-04-19 09:03:30|378.85|375.97|378.85|375.97|379.31|376.43|378.85|375.97|0
1650359020000|2022-04-19 09:03:40|379.08|376.2|379.31|376.43|379.31|376.43|379.08|376.2|0
1650359030000|2022-04-19 09:03:50|380.68|377.8|380.91|378.03|380.91|378.03|380.68|377.8|0
1650359040000|2022-04-19 09:04:00|380.45|377.57|379.77|376.89|380.45|377.57|379.77|376.89|0
1650359050000|2022-04-19 09:04:10|380|377.12|379.54|376.66|380|377.12|379.54|376.66|0
1650359060000|2022-04-19 09:04:20|380|377.12|379.54|376.66|380|377.12|379.31|376.43|0
1650359070000|2022-04-19 09:04:30|379.31|376.43|378.85|375.97|379.31|376.43|378.85|375.97|0
1650359080000|2022-04-19 09:04:40|379.54|376.66|379.31|376.43|379.54|376.66|379.31|376.43|0
1650359090000|2022-04-19 09:04:50|379.54|376.66|379.54|376.66|379.77|376.89|379.54|376.66|0
1650359100000|2022-04-19 09:05:00|379.77|376.89|379.54|376.66|379.77|376.89|379.31|376.43|0
1650359110000|2022-04-19 09:05:10|379.77|376.89|379.77|376.89|379.99|377.11|379.54|376.66|0
1650359120000|2022-04-19 09:05:20|379.99|377.11|380.22|377.34|380.22|377.34|379.99|377.11|0
1650359130000|2022-04-19 09:05:30|379.77|376.89|379.31|376.43|379.99|377.11|379.31|376.43|0
1650359140000|2022-04-19 09:05:40|379.77|376.89|379.54|376.66|379.77|376.89|379.54|376.66|0
1650359150000|2022-04-19 09:05:50|379.31|376.43|379.43|376.55|379.54|376.66|379.31|376.43|0
1650359160000|2022-04-19 09:06:00|379.31|376.43|379.77|376.89|379.77|376.89|379.31|376.43|0
1650359170000|2022-04-19 09:06:10|379.66|376.78|379.31|376.43|379.66|376.78|379.31|376.43|0
1650359180000|2022-04-19 09:06:20|378.97|376.09|379.08|376.2|379.08|376.2|378.85|375.97|0
1650359190000|2022-04-19 09:06:30|379.31|376.43|379.54|376.66|379.54|376.66|379.08|376.2|0
1650359200000|2022-04-19 09:06:40|379.77|376.89|379.54|376.66|379.77|376.89|379.54|376.66|0
1650359210000|2022-04-19 09:06:50|379.66|376.78|379.54|376.66|379.66|376.78|379.54|376.66|0
1650359220000|2022-04-19 09:07:00|379.31|376.43|379.43|376.55|379.54|376.66|379.31|376.43|0
1650359230000|2022-04-19 09:07:10|379.31|376.43|379.31|376.43|379.31|376.43|379.31|376.43|0
1650359240000|2022-04-19 09:07:20|379.43|376.55|379.08|376.2|379.43|376.55|379.08|376.2|0
1650359250000|2022-04-19 09:07:30|379.31|376.43|379.54|376.66|379.54|376.66|379.31|376.43|0
1650359260000|2022-04-19 09:07:40|379.31|376.43|379.31|376.43|379.31|376.43|379.31|376.43|0
1650359270000|2022-04-19 09:07:50|379.08|376.2|379.54|376.66|379.54|376.66|379.08|376.2|0
1650359280000|2022-04-19 09:08:00|379.77|376.89|379.54|376.66|379.77|376.89|379.54|376.66|0
1650359290000|2022-04-19 09:08:10|379.66|376.78|379.88|377|379.88|377|379.54|376.66|0
1650359300000|2022-04-19 09:08:20|380.11|377.23|379.99|377.11|380.11|377.23|379.99|377.11|0
1650359310000|2022-04-19 09:08:30|380.22|377.34|379.99|377.11|380.22|377.34|379.99|377.11|0
1650359320000|2022-04-19 09:08:40|379.88|377|379.77|376.89|379.88|377|379.77|376.89|0
1650359330000|2022-04-19 09:08:50|379.99|377.11|379.77|376.89|379.99|377.11|379.77|376.89|0
1650359340000|2022-04-19 09:09:00|379.99|377.11|380.22|377.34|380.22|377.34|379.99|377.11|0
1650359350000|2022-04-19 09:09:10|379.99|377.11|380.45|377.57|380.45|377.57|379.99|377.11|0
1650359360000|2022-04-19 09:09:20|380.22|377.34|380.45|377.57|380.57|377.69|380.22|377.34|0
1650359370000|2022-04-19 09:09:30|380.22|377.34|379.99|377.11|380.22|377.34|379.99|377.11|0
1650359390000|2022-04-19 09:09:50|379.54|376.66|379.54|376.66|379.66|376.78|379.31|376.43|0
1650359400000|2022-04-19 09:10:00|379.31|376.43|379.54|376.66|379.54|376.66|379.31|376.43|0
1650359410000|2022-04-19 09:10:10|379.31|376.43|379.08|376.2|379.54|376.66|379.08|376.2|0
1650359420000|2022-04-19 09:10:20|379.31|376.43|379.2|376.32|379.31|376.43|379.2|376.32|0
1650359430000|2022-04-19 09:10:30|379.08|376.2|379.54|376.66|379.54|376.66|379.08|376.2|0
1650359440000|2022-04-19 09:10:40|379.66|376.78|379.99|377.11|379.99|377.11|379.66|376.78|0
1650359450000|2022-04-19 09:10:50|380.22|377.34|380.68|377.8|380.68|377.8|380.22|377.34|0
1650359460000|2022-04-19 09:11:00|380.8|377.92|380.68|377.8|380.91|378.03|380.68|377.8|0
1650359480000|2022-04-19 09:11:20|380.57|377.69|380.45|377.57|380.57|377.69|380.45|377.57|0
1650359490000|2022-04-19 09:11:30|380.34|377.46|380.34|377.46|380.34|377.46|380.34|377.46|0
1650359500000|2022-04-19 09:11:40|380.45|377.57|380.11|377.23|380.45|377.57|379.88|377|0
1650359510000|2022-04-19 09:11:50|380.22|377.34|379.99|377.11|380.22|377.34|379.99|377.11|0
1650359520000|2022-04-19 09:12:00|379.76|376.88|379.76|376.88|379.76|376.88|379.76|376.88|0
1650359530000|2022-04-19 09:12:10|379.88|377|380.22|377.34|380.22|377.34|379.88|377|0
1650359540000|2022-04-19 09:12:20|380.45|377.57|380.8|377.92|380.8|377.92|380.45|377.57|0
1650359550000|2022-04-19 09:12:30|380.68|377.8|380.8|377.92|380.8|377.92|380.68|377.8|0
1650359560000|2022-04-19 09:12:40|380.91|378.03|380.91|378.03|380.91|378.03|380.8|377.92|0
1650359570000|2022-04-19 09:12:50|382.51|379.63|381.82|378.94|382.51|379.63|381.82|378.94|0
1650359580000|2022-04-19 09:13:00|382.28|379.4|381.82|378.94|382.28|379.4|381.82|378.94|0
1650359590000|2022-04-19 09:13:10|381.37|378.49|381.37|378.49|381.59|378.71|381.14|378.26|0
1650359600000|2022-04-19 09:13:20|381.14|378.26|381.59|378.71|381.59|378.71|381.14|378.26|0
1650359610000|2022-04-19 09:13:30|381.37|378.49|381.14|378.26|381.37|378.49|381.14|378.26|0
1650359620000|2022-04-19 09:13:40|381.03|378.15|380.91|378.03|381.14|378.26|380.91|378.03|0
1650359630000|2022-04-19 09:13:50|381.14|378.26|381.37|378.49|381.37|378.49|381.14|378.26|0
1650359640000|2022-04-19 09:14:00|381.82|378.94|381.82|378.94|381.82|378.94|381.71|378.83|0
1650359650000|2022-04-19 09:14:10|381.71|378.83|381.37|378.49|381.71|378.83|381.37|378.49|0
1650359660000|2022-04-19 09:14:20|381.03|378.15|380.91|378.03|381.14|378.26|380.91|378.03|0
1650359670000|2022-04-19 09:14:30|381.14|378.26|381.14|378.26|381.14|378.26|381.14|378.26|0
1650359680000|2022-04-19 09:14:40|381.37|378.49|381.14|378.26|381.37|378.49|381.14|378.26|0
1650359690000|2022-04-19 09:14:50|381.48|378.6|381.48|378.6|381.48|378.6|381.48|378.6|0
1650359700000|2022-04-19 09:15:00|381.59|378.71|381.82|378.94|382.17|379.29|381.59|378.71|0
1650359710000|2022-04-19 09:15:10|381.59|378.71|381.94|379.06|381.94|379.06|381.59|378.71|0
1650359720000|2022-04-19 09:15:20|382.05|379.17|381.37|378.49|382.05|379.17|381.37|378.49|0
1650359730000|2022-04-19 09:15:30|381.59|378.71|381.94|379.06|381.94|379.06|381.59|378.71|0
1650359740000|2022-04-19 09:15:40|382.05|379.17|381.59|378.71|382.05|379.17|381.59|378.71|0
1650359750000|2022-04-19 09:15:50|381.71|378.83|382.05|379.17|382.05|379.17|381.71|378.83|0
1650359760000|2022-04-19 09:16:00|381.82|378.94|381.82|378.94|381.82|378.94|381.59|378.71|0
1650359770000|2022-04-19 09:16:10|381.71|378.83|381.37|378.49|381.71|378.83|381.37|378.49|0
1650359780000|2022-04-19 09:16:20|381.48|378.6|381.59|378.71|382.05|379.17|381.36|378.48|0
1650359790000|2022-04-19 09:16:30|382.05|379.17|382.05|379.17|382.05|379.17|382.05|379.17|0
1650359800000|2022-04-19 09:16:40|382.28|379.4|382.51|379.63|382.74|379.86|382.28|379.4|0
1650359810000|2022-04-19 09:16:50|382.28|379.4|382.05|379.17|382.28|379.4|382.05|379.17|0
1650359820000|2022-04-19 09:17:00|382.28|379.4|382.05|379.17|382.28|379.4|382.05|379.17|0
1650359830000|2022-04-19 09:17:10|381.59|378.71|381.71|378.83|381.71|378.83|381.59|378.71|0
1650359840000|2022-04-19 09:17:20|381.82|378.94|381.82|378.94|381.82|378.94|381.59|378.71|0
1650359850000|2022-04-19 09:17:30|381.59|378.71|381.82|378.94|381.82|378.94|381.59|378.71|0
1650359860000|2022-04-19 09:17:40|382.05|379.17|381.94|379.06|382.05|379.17|381.82|378.94|0
1650359870000|2022-04-19 09:17:50|381.82|378.94|381.59|378.71|381.82|378.94|381.59|378.71|0
1650359880000|2022-04-19 09:18:00|381.36|378.48|381.59|378.71|381.59|378.71|381.36|378.48|0
1650359890000|2022-04-19 09:18:10|381.36|378.48|381.36|378.48|381.59|378.71|381.36|378.48|0
1650359900000|2022-04-19 09:18:20|381.48|378.6|381.14|378.26|381.48|378.6|381.14|378.26|0
1650359910000|2022-04-19 09:18:30|381.36|378.48|381.36|378.48|381.36|378.48|381.36|378.48|0
1650359920000|2022-04-19 09:18:40|381.14|378.26|381.03|378.15|381.14|378.26|381.03|378.15|0
1650359930000|2022-04-19 09:18:50|381.14|378.26|380.68|377.8|381.14|378.26|380.68|377.8|0
1650359940000|2022-04-19 09:19:00|380.91|378.03|380.8|377.92|380.91|378.03|380.8|377.92|0
1650359950000|2022-04-19 09:19:10|380.91|378.03|380.68|377.8|380.91|378.03|380.68|377.8|0
1650359960000|2022-04-19 09:19:20|380.91|378.03|381.25|378.37|381.36|378.48|380.91|378.03|0
1650359970000|2022-04-19 09:19:30|381.14|378.26|381.14|378.26|381.14|378.26|380.91|378.03|0
1650359980000|2022-04-19 09:19:40|381.25|378.37|381.48|378.6|381.82|378.94|381.25|378.37|0
1650359990000|2022-04-19 09:19:50|381.36|378.48|381.36|378.48|381.36|378.48|381.14|378.26|0
1650360000000|2022-04-19 09:20:00|381.59|378.71|381.48|378.6|381.82|378.94|381.48|378.6|0
1650360010000|2022-04-19 09:20:10|381.14|378.26|380.91|378.03|381.14|378.26|380.91|378.03|0
1650360020000|2022-04-19 09:20:20|381.36|378.48|381.59|378.71|381.59|378.71|381.36|378.48|0
1650360030000|2022-04-19 09:20:30|381.48|378.6|381.48|378.6|381.48|378.6|381.48|378.6|0
1650360040000|2022-04-19 09:20:40|381.36|378.48|381.48|378.6|381.59|378.71|381.36|378.48|0
1650360050000|2022-04-19 09:20:50|381.14|378.26|380.91|378.03|381.14|378.26|380.91|378.03|0
1650360060000|2022-04-19 09:21:00|380.8|377.92|380.8|377.92|380.8|377.92|380.8|377.92|0
1650360070000|2022-04-19 09:21:10|380.91|378.03|380.68|377.8|380.91|378.03|380.45|377.57|0
1650360080000|2022-04-19 09:21:20|380.45|377.57|380.22|377.34|380.45|377.57|380.22|377.34|0
1650360090000|2022-04-19 09:21:30|380.45|377.57|380.57|377.69|380.91|378.03|380.45|377.57|0
1650360100000|2022-04-19 09:21:40|380.68|377.8|380.68|377.8|380.68|377.8|380.57|377.69|0
1650360110000|2022-04-19 09:21:50|380.57|377.69|380.57|377.69|380.57|377.69|380.57|377.69|0
1650360120000|2022-04-19 09:22:00|380.68|377.8|380.91|378.03|380.91|378.03|380.68|377.8|0
1650360130000|2022-04-19 09:22:10|381.13|378.25|381.13|378.25|381.13|378.25|380.91|378.03|0
1650360140000|2022-04-19 09:22:20|381.82|378.94|381.82|378.94|381.82|378.94|381.82|378.94|0
1650360150000|2022-04-19 09:22:30|382.51|379.63|382.28|379.4|382.51|379.63|382.05|379.17|0
1650360160000|2022-04-19 09:22:40|382.51|379.63|382.28|379.4|382.51|379.63|382.28|379.4|0
1650360170000|2022-04-19 09:22:50|382.05|379.17|382.28|379.4|382.28|379.4|382.05|379.17|0
1650360180000|2022-04-19 09:23:00|382.05|379.17|382.74|379.86|382.74|379.86|382.05|379.17|0
1650360190000|2022-04-19 09:23:10|382.51|379.63|382.74|379.86|382.74|379.86|382.51|379.63|0
1650360200000|2022-04-19 09:23:20|382.51|379.63|382.74|379.86|382.74|379.86|382.51|379.63|0
1650360210000|2022-04-19 09:23:30|383.43|380.55|383.54|380.66|383.54|380.66|383.43|380.55|0
1650360220000|2022-04-19 09:23:40|383.65|380.77|383.88|381|383.88|381|383.65|380.77|0
1650360230000|2022-04-19 09:23:50|383.65|380.77|383.65|380.77|383.88|381|383.65|380.77|0
1650360240000|2022-04-19 09:24:00|383.77|380.89|382.97|380.09|383.77|380.89|382.97|380.09|0
1650360250000|2022-04-19 09:24:10|383.2|380.32|383.42|380.54|383.42|380.54|383.2|380.32|0
1650360260000|2022-04-19 09:24:20|383.88|381|384.57|381.69|384.57|381.69|383.88|381|0
1650360270000|2022-04-19 09:24:30|384.34|381.46|384.46|381.58|384.46|381.58|384.34|381.46|0
1650360280000|2022-04-19 09:24:40|384.57|381.69|384.46|381.58|384.57|381.69|384.46|381.58|0
1650360290000|2022-04-19 09:24:50|384.23|381.35|384.34|381.46|384.57|381.69|384.23|381.35|0
1650360310000|2022-04-19 09:25:10|384.57|381.69|384.11|381.23|384.57|381.69|384.11|381.23|0
1650360320000|2022-04-19 09:25:20|383.88|381|384.11|381.23|384.11|381.23|383.88|381|0
1650360340000|2022-04-19 09:25:40|383.88|381|384|381.12|384.11|381.23|383.88|381|0
1650360350000|2022-04-19 09:25:50|384.11|381.23|384.11|381.23|384.11|381.23|384.11|381.23|0
1650360360000|2022-04-19 09:26:00|384.34|381.46|384.34|381.46|384.34|381.46|384.34|381.46|0
1650360370000|2022-04-19 09:26:10|384.57|381.69|385.03|382.15|385.03|382.15|384.57|381.69|0
1650360380000|2022-04-19 09:26:20|385.26|382.38|385.26|382.38|385.26|382.38|385.26|382.38|0
1650360390000|2022-04-19 09:26:30|385.49|382.61|385.26|382.38|385.49|382.61|385.26|382.38|0
1650360400000|2022-04-19 09:26:40|384.8|381.92|385.03|382.15|385.03|382.15|384.8|381.92|0
1650360410000|2022-04-19 09:26:50|384.8|381.92|384.8|381.92|384.8|381.92|384.8|381.92|0
1650360420000|2022-04-19 09:27:00|385.03|382.15|384.8|381.92|385.03|382.15|384.57|381.69|0
1650360440000|2022-04-19 09:27:20|384.69|381.81|384.8|381.92|384.8|381.92|384.69|381.81|0
1650360450000|2022-04-19 09:27:30|385.03|382.15|385.26|382.38|385.26|382.38|385.03|382.15|0
1650360460000|2022-04-19 09:27:40|385.72|382.84|385.26|382.38|385.72|382.84|385.26|382.38|0
1650360470000|2022-04-19 09:27:50|385.38|382.5|385.49|382.61|385.49|382.61|385.38|382.5|0
1650360480000|2022-04-19 09:28:00|385.84|382.96|386.87|383.99|386.87|383.99|385.84|382.96|0
1650360490000|2022-04-19 09:28:10|386.76|383.88|386.18|383.3|386.76|383.88|386.18|383.3|0
1650360500000|2022-04-19 09:28:20|385.95|383.07|385.72|382.84|386.07|383.19|385.72|382.84|0
1650360510000|2022-04-19 09:28:30|385.95|383.07|386.18|383.3|386.18|383.3|385.95|383.07|0
1650360520000|2022-04-19 09:28:40|385.95|383.07|386.64|383.76|386.64|383.76|385.72|382.84|0
1650360530000|2022-04-19 09:28:50|386.41|383.53|386.41|383.53|386.64|383.76|386.18|383.3|0
1650360540000|2022-04-19 09:29:00|386.18|383.3|385.95|383.07|386.41|383.53|385.95|383.07|0
1650360550000|2022-04-19 09:29:10|385.72|382.84|385.95|383.07|385.95|383.07|385.72|382.84|0
1650360560000|2022-04-19 09:29:20|385.72|382.84|385.38|382.5|385.72|382.84|385.26|382.38|0
1650360570000|2022-04-19 09:29:30|385.26|382.38|385.49|382.61|385.49|382.61|385.26|382.38|0
1650360580000|2022-04-19 09:29:40|385.26|382.38|385.26|382.38|385.26|382.38|385.26|382.38|0
1650360590000|2022-04-19 09:29:50|385.49|382.61|386.07|383.19|386.07|383.19|385.49|382.61|0
1650360600000|2022-04-19 09:30:00|386.64|383.76|386.53|383.65|386.64|383.76|386.53|383.65|0
1650360610000|2022-04-19 09:30:10|386.41|383.53|386.41|383.53|386.64|383.76|386.41|383.53|0
1650360620000|2022-04-19 09:30:20|386.76|383.88|387.33|384.45|387.33|384.45|386.64|383.76|0
1650360630000|2022-04-19 09:30:30|387.79|384.91|387.1|384.22|388.02|385.14|387.1|384.22|0
1650360640000|2022-04-19 09:30:40|387.56|384.68|387.22|384.34|387.79|384.91|387.22|384.34|0
1650360650000|2022-04-19 09:30:50|387.1|384.22|387.33|384.45|387.56|384.68|387.1|384.22|0
1650360660000|2022-04-19 09:31:00|387.56|384.68|387.56|384.68|387.56|384.68|387.33|384.45|0
1650360670000|2022-04-19 09:31:10|387.79|384.91|387.56|384.68|387.79|384.91|387.56|384.68|0
1650360680000|2022-04-19 09:31:20|387.33|384.45|386.64|383.76|387.33|384.45|386.64|383.76|0
1650360690000|2022-04-19 09:31:30|386.41|383.53|385.95|383.07|386.41|383.53|385.95|383.07|0
1650360700000|2022-04-19 09:31:40|385.49|382.61|385.72|382.84|385.72|382.84|385.49|382.61|0
1650360710000|2022-04-19 09:31:50|385.95|383.07|385.95|383.07|385.95|383.07|385.95|383.07|0
1650360720000|2022-04-19 09:32:00|386.18|383.3|386.18|383.3|386.41|383.53|386.18|383.3|0
1650360730000|2022-04-19 09:32:10|386.41|383.53|386.41|383.53|386.41|383.53|386.41|383.53|0
1650360740000|2022-04-19 09:32:20|386.58|383.7|387|384.12|387|384.12|386.46|383.58|0
1650360750000|2022-04-19 09:32:30|386.77|383.89|386.54|383.66|387|384.12|386.54|383.66|0
1650360760000|2022-04-19 09:32:40|386.77|383.89|386.66|383.78|386.77|383.89|386.54|383.66|0
1650360770000|2022-04-19 09:32:50|386.54|383.66|386.54|383.66|386.54|383.66|386.54|383.66|0
1650360780000|2022-04-19 09:33:00|386.31|383.43|386.31|383.43|386.31|383.43|386.31|383.43|0
1650360790000|2022-04-19 09:33:10|386.2|383.32|386.31|383.43|386.31|383.43|386.08|383.2|0
1650360800000|2022-04-19 09:33:20|386.2|383.32|386.31|383.43|386.31|383.43|386.08|383.2|0
1650360810000|2022-04-19 09:33:30|385.85|382.97|385.85|382.97|386.08|383.2|385.85|382.97|0
1650360820000|2022-04-19 09:33:40|386.08|383.2|385.85|382.97|386.08|383.2|385.85|382.97|0
1650360830000|2022-04-19 09:33:50|386.08|383.2|385.4|382.52|386.08|383.2|385.4|382.52|0
1650360840000|2022-04-19 09:34:00|385.62|382.74|385.17|382.29|385.62|382.74|385.17|382.29|0
1650360850000|2022-04-19 09:34:10|385.29|382.41|385.4|382.52|385.4|382.52|385.17|382.29|0
1650360860000|2022-04-19 09:34:20|385.17|382.29|385.62|382.74|385.62|382.74|385.17|382.29|0
1650360870000|2022-04-19 09:34:30|385.85|382.97|385.74|382.86|385.85|382.97|385.62|382.74|0
1650360880000|2022-04-19 09:34:40|385.85|382.97|385.4|382.52|385.85|382.97|385.4|382.52|0
1650360890000|2022-04-19 09:34:50|385.62|382.74|385.62|382.74|385.62|382.74|385.62|382.74|0
1650360900000|2022-04-19 09:35:00|385.51|382.63|385.4|382.52|385.51|382.63|385.4|382.52|0
1650360910000|2022-04-19 09:35:10|385.17|382.29|385.17|382.29|385.17|382.29|385.17|382.29|0
1650360920000|2022-04-19 09:35:20|384.94|382.06|384.71|381.83|384.94|382.06|384.71|381.83|0
1650360930000|2022-04-19 09:35:30|383.57|380.69|383.8|380.92|383.8|380.92|383.57|380.69|0
1650360940000|2022-04-19 09:35:40|384.02|381.14|383.57|380.69|384.02|381.14|383.57|380.69|0
1650360950000|2022-04-19 09:35:50|383.8|380.92|383.57|380.69|383.8|380.92|383.57|380.69|0
1650360960000|2022-04-19 09:36:00|383.8|380.92|383.34|380.46|383.8|380.92|383.34|380.46|0
1650360970000|2022-04-19 09:36:10|383.57|380.69|384.02|381.14|384.25|381.37|383.57|380.69|0
1650360980000|2022-04-19 09:36:20|384.25|381.37|384.94|382.06|384.94|382.06|384.25|381.37|0
1650360990000|2022-04-19 09:36:30|384.71|381.83|384.71|381.83|384.71|381.83|384.71|381.83|0
1650361000000|2022-04-19 09:36:40|384.94|382.06|384.94|382.06|384.94|382.06|384.71|381.83|0
1650361010000|2022-04-19 09:36:50|385.62|382.74|385.62|382.74|385.85|382.97|385.62|382.74|0
1650361020000|2022-04-19 09:37:00|385.85|382.97|385.62|382.74|385.85|382.97|385.39|382.51|0
1650361030000|2022-04-19 09:37:10|385.74|382.86|385.85|382.97|385.85|382.97|385.62|382.74|0
1650361040000|2022-04-19 09:37:20|385.62|382.74|385.62|382.74|385.85|382.97|385.62|382.74|0
1650361050000|2022-04-19 09:37:30|385.39|382.51|385.39|382.51|385.39|382.51|385.39|382.51|0
1650361060000|2022-04-19 09:37:40|385.62|382.74|385.97|383.09|386.08|383.2|385.62|382.74|0
1650361070000|2022-04-19 09:37:50|386.31|383.43|385.85|382.97|386.54|383.66|385.85|382.97|0
1650361080000|2022-04-19 09:38:00|386.08|383.2|386.31|383.43|386.31|383.43|386.08|383.2|0
1650361090000|2022-04-19 09:38:10|386.54|383.66|386.77|383.89|386.77|383.89|386.54|383.66|0
1650361100000|2022-04-19 09:38:20|386.54|383.66|386.66|383.78|386.66|383.78|386.54|383.66|0
1650361110000|2022-04-19 09:38:30|386.54|383.66|386.66|383.78|386.66|383.78|386.54|383.66|0
1650361120000|2022-04-19 09:38:40|386.77|383.89|386.77|383.89|387.22|384.34|386.77|383.89|0
1650361130000|2022-04-19 09:38:50|387|384.12|387|384.12|387|384.12|387|384.12|0
1650361140000|2022-04-19 09:39:00|386.77|383.89|387|384.12|387|384.12|386.77|383.89|0
1650361150000|2022-04-19 09:39:10|386.77|383.89|386.77|383.89|386.77|383.89|386.54|383.66|0
1650361160000|2022-04-19 09:39:20|386.54|383.66|386.54|383.66|386.66|383.78|386.54|383.66|0
1650361170000|2022-04-19 09:39:30|386.43|383.55|386.54|383.66|386.54|383.66|386.43|383.55|0
1650361180000|2022-04-19 09:39:40|386.31|383.43|386.31|383.43|386.31|383.43|386.31|383.43|0
1650361200000|2022-04-19 09:40:00|386.08|383.2|385.85|382.97|386.08|383.2|385.85|382.97|0
1650361210000|2022-04-19 09:40:10|386.08|383.2|385.62|382.74|386.08|383.2|385.62|382.74|0
1650361220000|2022-04-19 09:40:20|385.85|382.97|386.08|383.2|386.08|383.2|385.74|382.86|0
1650361230000|2022-04-19 09:40:30|386.31|383.43|386.31|383.43|386.31|383.43|386.31|383.43|0
1650361240000|2022-04-19 09:40:40|386.54|383.66|386.08|383.2|386.54|383.66|386.08|383.2|0
1650361250000|2022-04-19 09:40:50|386.54|383.66|386.77|383.89|386.77|383.89|386.54|383.66|0
1650361260000|2022-04-19 09:41:00|386.54|383.66|386.54|383.66|386.54|383.66|386.54|383.66|0
1650361270000|2022-04-19 09:41:10|386.31|383.43|386.31|383.43|386.31|383.43|386.31|383.43|0
1650361280000|2022-04-19 09:41:20|386.08|383.2|386.54|383.66|386.54|383.66|386.08|383.2|0
1650361300000|2022-04-19 09:41:40|386.31|383.43|386.54|383.66|386.54|383.66|386.31|383.43|0
1650361310000|2022-04-19 09:41:50|387.22|384.34|386.99|384.11|387.22|384.34|386.99|384.11|0
1650361320000|2022-04-19 09:42:00|387.11|384.23|387.22|384.34|387.45|384.57|387.11|384.23|0
1650361330000|2022-04-19 09:42:10|387.45|384.57|387.45|384.57|387.45|384.57|387.45|384.57|0
1650361340000|2022-04-19 09:42:20|387.22|384.34|387.68|384.8|387.68|384.8|387.22|384.34|0
1650361350000|2022-04-19 09:42:30|387.45|384.57|386.31|383.43|387.45|384.57|386.31|383.43|0
1650361360000|2022-04-19 09:42:40|386.2|383.32|386.31|383.43|386.31|383.43|386.08|383.2|0
1650361370000|2022-04-19 09:42:50|386.77|383.89|386.77|383.89|386.77|383.89|386.77|383.89|0
1650361380000|2022-04-19 09:43:00|386.54|383.66|386.31|383.43|386.54|383.66|386.31|383.43|0
1650361390000|2022-04-19 09:43:10|385.85|382.97|385.62|382.74|385.85|382.97|385.62|382.74|0
1650361400000|2022-04-19 09:43:20|385.39|382.51|385.16|382.28|385.39|382.51|384.94|382.06|0
1650361410000|2022-04-19 09:43:30|385.39|382.51|385.16|382.28|385.39|382.51|385.16|382.28|0
1650361420000|2022-04-19 09:43:40|385.39|382.51|385.62|382.74|385.62|382.74|385.39|382.51|0
1650361430000|2022-04-19 09:43:50|385.51|382.63|385.51|382.63|385.51|382.63|385.51|382.63|0
1650361440000|2022-04-19 09:44:00|385.62|382.74|385.85|382.97|385.85|382.97|385.62|382.74|0
1650361450000|2022-04-19 09:44:10|385.62|382.74|385.62|382.74|385.62|382.74|385.39|382.51|0
1650361460000|2022-04-19 09:44:20|385.85|382.97|385.85|382.97|385.85|382.97|385.85|382.97|0
1650361470000|2022-04-19 09:44:30|385.62|382.74|385.85|382.97|385.85|382.97|385.62|382.74|0
1650361490000|2022-04-19 09:44:50|385.62|382.74|385.62|382.74|385.74|382.86|385.62|382.74|0
1650361500000|2022-04-19 09:45:00|385.74|382.86|385.85|382.97|385.85|382.97|385.62|382.74|0
1650361510000|2022-04-19 09:45:10|385.62|382.74|385.62|382.74|385.85|382.97|385.62|382.74|0
1650361520000|2022-04-19 09:45:20|385.39|382.51|385.16|382.28|385.39|382.51|385.16|382.28|0
1650361530000|2022-04-19 09:45:30|385.28|382.4|385.39|382.51|385.85|382.97|385.28|382.4|0
1650361540000|2022-04-19 09:45:40|385.16|382.28|385.16|382.28|385.39|382.51|385.16|382.28|0
1650361550000|2022-04-19 09:45:50|385.05|382.17|385.28|382.4|385.39|382.51|385.05|382.17|0
1650361560000|2022-04-19 09:46:00|385.16|382.28|385.85|382.97|385.85|382.97|385.16|382.28|0
1650361570000|2022-04-19 09:46:10|385.62|382.74|385.62|382.74|385.85|382.97|385.62|382.74|0
1650361580000|2022-04-19 09:46:20|385.85|382.97|385.85|382.97|385.85|382.97|385.85|382.97|0
1650361590000|2022-04-19 09:46:30|385.62|382.74|385.62|382.74|385.62|382.74|385.62|382.74|0
1650361600000|2022-04-19 09:46:40|385.51|382.63|385.39|382.51|385.51|382.63|385.39|382.51|0
1650361610000|2022-04-19 09:46:50|385.28|382.4|385.28|382.4|385.28|382.4|385.16|382.28|0
1650361620000|2022-04-19 09:47:00|385.16|382.28|385.28|382.4|385.28|382.4|385.16|382.28|0
1650361630000|2022-04-19 09:47:10|385.39|382.51|385.16|382.28|385.39|382.51|385.16|382.28|0
1650361640000|2022-04-19 09:47:20|385.39|382.51|385.16|382.28|385.39|382.51|385.16|382.28|0
1650361650000|2022-04-19 09:47:30|385.28|382.4|385.16|382.28|385.28|382.4|385.16|382.28|0
1650361660000|2022-04-19 09:47:40|384.94|382.06|384.94|382.06|384.94|382.06|384.94|382.06|0
1650361670000|2022-04-19 09:47:50|384.93|382.05|385.05|382.17|385.05|382.17|384.93|382.05|0
1650361680000|2022-04-19 09:48:00|385.16|382.28|385.16|382.28|385.16|382.28|384.93|382.05|0
1650361690000|2022-04-19 09:48:10|384.93|382.05|385.16|382.28|385.16|382.28|384.93|382.05|0
1650361700000|2022-04-19 09:48:20|385.28|382.4|385.28|382.4|385.39|382.51|385.28|382.4|0
1650361710000|2022-04-19 09:48:30|385.16|382.28|385.39|382.51|385.39|382.51|385.16|382.28|0
1650361720000|2022-04-19 09:48:40|385.62|382.74|384.93|382.05|385.62|382.74|384.93|382.05|0
1650361730000|2022-04-19 09:48:50|385.16|382.28|385.16|382.28|385.16|382.28|385.16|382.28|0
1650361740000|2022-04-19 09:49:00|385.39|382.51|385.16|382.28|385.39|382.51|385.16|382.28|0
1650361750000|2022-04-19 09:49:10|384.93|382.05|384.93|382.05|384.93|382.05|384.93|382.05|0
1650361760000|2022-04-19 09:49:20|385.16|382.28|385.16|382.28|385.16|382.28|385.16|382.28|0
1650361770000|2022-04-19 09:49:30|384.93|382.05|385.28|382.4|385.28|382.4|384.93|382.05|0
1650361780000|2022-04-19 09:49:40|385.51|382.63|385.39|382.51|385.62|382.74|385.39|382.51|0
1650361790000|2022-04-19 09:49:50|385.62|382.74|385.62|382.74|385.62|382.74|385.39|382.51|0
1650361800000|2022-04-19 09:50:00|385.39|382.51|385.62|382.74|385.62|382.74|385.39|382.51|0
1650361810000|2022-04-19 09:50:10|385.39|382.51|385.62|382.74|385.62|382.74|385.39|382.51|0
1650361820000|2022-04-19 09:50:20|385.39|382.51|385.16|382.28|385.39|382.51|385.16|382.28|0
1650361840000|2022-04-19 09:50:40|385.39|382.51|385.39|382.51|385.39|382.51|385.16|382.28|0
1650361850000|2022-04-19 09:50:50|385.62|382.74|385.85|382.97|385.85|382.97|385.62|382.74|0
1650361860000|2022-04-19 09:51:00|385.97|383.09|386.31|383.43|386.31|383.43|385.97|383.09|0
1650361870000|2022-04-19 09:51:10|386.43|383.55|387.45|384.57|387.45|384.57|386.43|383.55|0
1650361880000|2022-04-19 09:51:20|387.22|384.34|386.99|384.11|387.22|384.34|386.76|383.88|0
1650361890000|2022-04-19 09:51:30|386.76|383.88|386.99|384.11|386.99|384.11|386.76|383.88|0
1650361900000|2022-04-19 09:51:40|386.76|383.88|386.99|384.11|386.99|384.11|386.76|383.88|0
1650361910000|2022-04-19 09:51:50|387.22|384.34|387.22|384.34|387.22|384.34|387.22|384.34|0
1650361920000|2022-04-19 09:52:00|386.99|384.11|386.99|384.11|387.22|384.34|386.99|384.11|0
1650361930000|2022-04-19 09:52:10|386.76|383.88|386.99|384.11|386.99|384.11|386.76|383.88|0
1650361940000|2022-04-19 09:52:20|386.88|384|386.99|384.11|386.99|384.11|386.76|383.88|0
1650361950000|2022-04-19 09:52:30|386.76|383.88|387.22|384.34|387.22|384.34|386.76|383.88|0
1650361960000|2022-04-19 09:52:40|387.45|384.57|387.45|384.57|387.45|384.57|387.45|384.57|0
1650361980000|2022-04-19 09:53:00|387.22|384.34|387.22|384.34|387.34|384.46|387.22|384.34|0
1650361990000|2022-04-19 09:53:10|387.34|384.46|387.22|384.34|387.45|384.57|387.22|384.34|0
1650362000000|2022-04-19 09:53:20|387.34|384.46|387.57|384.69|387.57|384.69|387.34|384.46|0
1650362010000|2022-04-19 09:53:30|387.45|384.57|387.91|385.03|387.91|385.03|387.45|384.57|0
1650362020000|2022-04-19 09:53:40|388.14|385.26|388.82|385.94|388.82|385.94|388.14|385.26|0
1650362030000|2022-04-19 09:53:50|389.05|386.17|388.82|385.94|389.05|386.17|388.82|385.94|0
1650362040000|2022-04-19 09:54:00|389.05|386.17|388.14|385.26|389.05|386.17|388.14|385.26|0
1650362050000|2022-04-19 09:54:10|388.26|385.38|388.03|385.15|388.26|385.38|388.03|385.15|0
1650362060000|2022-04-19 09:54:20|387.91|385.03|388.14|385.26|388.37|385.49|387.45|384.57|0
1650362070000|2022-04-19 09:54:30|387.91|385.03|388.14|385.26|388.14|385.26|387.91|385.03|0
1650362080000|2022-04-19 09:54:40|388.37|385.49|388.26|385.38|388.37|385.49|388.26|385.38|0
1650362090000|2022-04-19 09:54:50|388.14|385.26|388.37|385.49|388.71|385.83|388.14|385.26|0
1650362100000|2022-04-19 09:55:00|387.68|384.8|386.76|383.88|387.68|384.8|386.76|383.88|0
1650362110000|2022-04-19 09:55:10|386.99|384.11|386.76|383.88|386.99|384.11|386.76|383.88|0
1650362130000|2022-04-19 09:55:30|386.99|384.11|387.45|384.57|387.45|384.57|386.99|384.11|0
1650362140000|2022-04-19 09:55:40|387.22|384.34|387.22|384.34|387.22|384.34|387.22|384.34|0
1650362150000|2022-04-19 09:55:50|386.99|384.11|387.22|384.34|387.22|384.34|386.99|384.11|0
1650362160000|2022-04-19 09:56:00|386.99|384.11|386.99|384.11|386.99|384.11|386.99|384.11|0
1650362170000|2022-04-19 09:56:10|387.11|384.23|386.99|384.11|387.22|384.34|386.99|384.11|0
1650362180000|2022-04-19 09:56:20|387.11|384.23|386.99|384.11|387.11|384.23|386.99|384.11|0
1650362190000|2022-04-19 09:56:30|386.76|383.88|386.88|384|386.88|384|386.76|383.88|0
1650362200000|2022-04-19 09:56:40|386.99|384.11|386.99|384.11|387.11|384.23|386.99|384.11|0
1650362210000|2022-04-19 09:56:50|386.76|383.88|386.3|383.42|386.76|383.88|386.3|383.42|0
1650362220000|2022-04-19 09:57:00|386.08|383.2|385.85|382.97|386.08|383.2|385.85|382.97|0
1650362230000|2022-04-19 09:57:10|386.42|383.54|386.65|383.77|386.65|383.77|386.3|383.42|0
1650362240000|2022-04-19 09:57:20|386.53|383.65|386.3|383.42|386.53|383.65|386.3|383.42|0
1650362250000|2022-04-19 09:57:30|386.53|383.65|386.76|383.88|386.99|384.11|386.53|383.65|0
1650362260000|2022-04-19 09:57:40|386.42|383.54|386.3|383.42|386.53|383.65|386.3|383.42|0
1650362270000|2022-04-19 09:57:50|386.53|383.65|386.3|383.42|386.53|383.65|386.3|383.42|0
1650362280000|2022-04-19 09:58:00|386.19|383.31|386.08|383.2|386.19|383.31|386.08|383.2|0
1650362290000|2022-04-19 09:58:10|385.97|383.09|385.62|382.74|385.97|383.09|385.62|382.74|0
1650362300000|2022-04-19 09:58:20|385.39|382.51|385.16|382.28|385.51|382.63|385.16|382.28|0
1650362310000|2022-04-19 09:58:30|385.05|382.17|385.16|382.28|385.16|382.28|384.93|382.05|0
1650362320000|2022-04-19 09:58:40|385.05|382.17|384.93|382.05|385.05|382.17|384.93|382.05|0
1650362330000|2022-04-19 09:58:50|385.16|382.28|384.93|382.05|385.16|382.28|384.93|382.05|0
1650362340000|2022-04-19 09:59:00|385.16|382.28|384.93|382.05|385.16|382.28|384.7|381.82|0
1650362350000|2022-04-19 09:59:10|384.7|381.82|384.93|382.05|384.93|382.05|384.7|381.82|0
1650362360000|2022-04-19 09:59:20|384.82|381.94|384.93|382.05|384.93|382.05|384.82|381.94|0
1650362370000|2022-04-19 09:59:30|384.7|381.82|384.48|381.6|384.7|381.82|384.48|381.6|0
1650362380000|2022-04-19 09:59:40|384.37|381.49|384.37|381.49|384.48|381.6|384.25|381.37|0
1650362390000|2022-04-19 09:59:50|384.25|381.37|384.37|381.49|384.48|381.6|384.25|381.37|0
1650362400000|2022-04-19 10:00:00|384.59|381.71|384.48|381.6|384.59|381.71|384.48|381.6|0
1650362410000|2022-04-19 10:00:10|384.25|381.37|384.25|381.37|384.25|381.37|383.79|380.91|0
1650362420000|2022-04-19 10:00:20|384.02|381.14|384.02|381.14|384.02|381.14|384.02|381.14|0
1650362430000|2022-04-19 10:00:30|383.79|380.91|383.56|380.68|383.79|380.91|383.56|380.68|0
1650362440000|2022-04-19 10:00:40|383.79|380.91|384.25|381.37|384.25|381.37|383.79|380.91|0
1650362450000|2022-04-19 10:00:50|384.02|381.14|384.14|381.26|384.25|381.37|384.02|381.14|0
1650362460000|2022-04-19 10:01:00|384.25|381.37|384.47|381.59|384.47|381.59|384.25|381.37|0
1650362470000|2022-04-19 10:01:10|384.25|381.37|384.25|381.37|384.25|381.37|384.25|381.37|0
1650362480000|2022-04-19 10:01:20|384.02|381.14|384.25|381.37|384.25|381.37|384.02|381.14|0
1650362490000|2022-04-19 10:01:30|384.02|381.14|383.56|380.68|384.02|381.14|383.56|380.68|0
1650362500000|2022-04-19 10:01:40|383.33|380.45|383.56|380.68|384.02|381.14|383.33|380.45|0
1650362510000|2022-04-19 10:01:50|384.02|381.14|384.25|381.37|384.47|381.59|384.02|381.14|0
1650362520000|2022-04-19 10:02:00|384.36|381.48|384.47|381.59|384.47|381.59|384.36|381.48|0
1650362550000|2022-04-19 10:02:30|384.93|382.05|385.16|382.28|385.16|382.28|384.93|382.05|0
1650362560000|2022-04-19 10:02:40|385.39|382.51|385.39|382.51|385.39|382.51|385.16|382.28|0
1650362570000|2022-04-19 10:02:50|385.62|382.74|385.85|382.97|385.85|382.97|385.62|382.74|0
1650362580000|2022-04-19 10:03:00|385.62|382.74|385.85|382.97|385.85|382.97|385.62|382.74|0
1650362600000|2022-04-19 10:03:20|386.07|383.19|385.85|382.97|386.07|383.19|385.85|382.97|0
1650362610000|2022-04-19 10:03:30|386.07|383.19|386.53|383.65|386.53|383.65|386.07|383.19|0
1650362620000|2022-04-19 10:03:40|386.07|383.19|385.85|382.97|386.07|383.19|385.85|382.97|0
1650362630000|2022-04-19 10:03:50|386.07|383.19|385.85|382.97|386.07|383.19|385.85|382.97|0
1650362640000|2022-04-19 10:04:00|386.07|383.19|386.07|383.19|386.07|383.19|385.85|382.97|0
1650362650000|2022-04-19 10:04:10|385.85|382.97|385.83|383.43|385.85|383.43|385.61|382.97|0
1650362670000|2022-04-19 10:04:30|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1650362680000|2022-04-19 10:04:40|385.61|383.21|385.83|383.43|385.83|383.43|385.61|383.21|0
1650362690000|2022-04-19 10:04:50|385.61|383.21|385.83|383.43|385.83|383.43|385.61|383.21|0
1650362700000|2022-04-19 10:05:00|385.61|383.21|385.72|383.32|385.72|383.32|385.61|383.21|0
1650362710000|2022-04-19 10:05:10|385.83|383.43|386.18|383.78|386.29|383.89|385.61|383.21|0
1650362720000|2022-04-19 10:05:20|386.29|383.89|386.52|384.12|386.52|384.12|386.29|383.89|0
1650362730000|2022-04-19 10:05:30|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1650362740000|2022-04-19 10:05:40|386.52|384.12|386.29|383.89|386.52|384.12|386.29|383.89|0
1650362780000|2022-04-19 10:06:20|386.06|383.66|386.29|383.89|386.29|383.89|386.06|383.66|0
1650362800000|2022-04-19 10:06:40|386.06|383.66|386.29|383.89|386.29|383.89|386.06|383.66|0
1650362810000|2022-04-19 10:06:50|386.52|384.12|386.75|384.35|386.75|384.35|386.52|384.12|0
1650362820000|2022-04-19 10:07:00|386.52|384.12|386.75|384.35|386.75|384.35|386.52|384.12|0
1650362830000|2022-04-19 10:07:10|386.52|384.12|386.41|384.01|386.64|384.24|386.41|384.01|0
1650362840000|2022-04-19 10:07:20|386.52|384.12|386.64|384.24|386.64|384.24|386.52|384.12|0
1650362850000|2022-04-19 10:07:30|386.52|384.12|386.18|383.78|386.52|384.12|386.18|383.78|0
1650362860000|2022-04-19 10:07:40|386.29|383.89|386.06|383.66|386.29|383.89|386.06|383.66|0
1650362870000|2022-04-19 10:07:50|386.29|383.89|386.06|383.66|386.29|383.89|386.06|383.66|0
1650362890000|2022-04-19 10:08:10|386.29|383.89|386.52|384.12|386.52|384.12|386.29|383.89|0
1650362900000|2022-04-19 10:08:20|386.75|384.35|386.29|383.89|386.75|384.35|386.29|383.89|0
1650362910000|2022-04-19 10:08:30|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1650362930000|2022-04-19 10:08:50|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1650362940000|2022-04-19 10:09:00|386.06|383.66|386.06|383.66|386.29|383.89|386.06|383.66|0
1650362950000|2022-04-19 10:09:10|386.29|383.89|386.29|383.89|386.29|383.89|386.06|383.66|0
1650362960000|2022-04-19 10:09:20|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1650362980000|2022-04-19 10:09:40|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1650362990000|2022-04-19 10:09:50|386.52|384.12|386.75|384.35|386.75|384.35|386.52|384.12|0
1650363000000|2022-04-19 10:10:00|386.64|384.24|386.75|384.35|386.75|384.35|386.64|384.24|0
1650363030000|2022-04-19 10:10:30|386.52|384.12|386.64|384.24|386.64|384.24|386.52|384.12|0
1650363040000|2022-04-19 10:10:40|386.75|384.35|387.66|385.26|387.66|385.26|386.75|384.35|0
1650363050000|2022-04-19 10:10:50|387.44|385.04|387.33|384.93|387.44|385.04|387.33|384.93|0
1650363060000|2022-04-19 10:11:00|387.44|385.04|387.44|385.04|387.44|385.04|387.33|384.93|0
1650363070000|2022-04-19 10:11:10|387.55|385.15|387.66|385.26|387.66|385.26|387.55|385.15|0
1650363080000|2022-04-19 10:11:20|387.55|385.15|387.66|385.26|387.66|385.26|387.55|385.15|0
1650363090000|2022-04-19 10:11:30|387.89|385.49|388.12|385.72|388.12|385.72|387.89|385.49|0
1650363100000|2022-04-19 10:11:40|387.66|385.26|387.66|385.26|387.66|385.26|387.43|385.03|0
1650363110000|2022-04-19 10:11:50|387.43|385.03|387.21|384.81|387.55|385.15|387.21|384.81|0
1650363120000|2022-04-19 10:12:00|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1650363130000|2022-04-19 10:12:10|387.32|384.92|386.98|384.58|387.43|385.03|386.98|384.58|0
1650363140000|2022-04-19 10:12:20|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1650363150000|2022-04-19 10:12:30|386.98|384.58|386.87|384.47|386.98|384.58|386.87|384.47|0
1650363160000|2022-04-19 10:12:40|386.75|384.35|386.75|384.35|386.87|384.47|386.75|384.35|0
1650363170000|2022-04-19 10:12:50|386.98|384.58|386.75|384.35|386.98|384.58|386.52|384.12|0
1650363180000|2022-04-19 10:13:00|386.64|384.24|386.98|384.58|386.98|384.58|386.64|384.24|0
1650363190000|2022-04-19 10:13:10|386.75|384.35|386.29|383.89|386.75|384.35|386.29|383.89|0
1650363200000|2022-04-19 10:13:20|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1650363210000|2022-04-19 10:13:30|386.06|383.66|386.29|383.89|386.29|383.89|386.06|383.66|0
1650363220000|2022-04-19 10:13:40|386.18|383.78|386.29|383.89|386.29|383.89|386.18|383.78|0
1650363230000|2022-04-19 10:13:50|386.18|383.78|386.29|383.89|386.29|383.89|386.06|383.66|0
1650363240000|2022-04-19 10:14:00|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1650363250000|2022-04-19 10:14:10|386.06|383.66|385.6|383.2|386.06|383.66|385.6|383.2|0
1650363260000|2022-04-19 10:14:20|385.37|382.97|385.6|383.2|385.6|383.2|385.37|382.97|0
1650363270000|2022-04-19 10:14:30|385.49|383.09|385.6|383.2|385.6|383.2|385.49|383.09|0
1650363280000|2022-04-19 10:14:40|385.49|383.09|385.37|382.97|385.49|383.09|385.37|382.97|0
1650363290000|2022-04-19 10:14:50|385.26|382.86|385.15|382.75|385.37|382.97|385.15|382.75|0
1650363300000|2022-04-19 10:15:00|385.37|382.97|384.92|382.52|385.37|382.97|384.92|382.52|0
1650363320000|2022-04-19 10:15:20|384.69|382.29|384.35|381.95|384.69|382.29|384.23|381.83|0
1650363330000|2022-04-19 10:15:30|384.23|381.83|384.23|381.83|384.46|382.06|384.23|381.83|0
1650363340000|2022-04-19 10:15:40|384|381.6|384|381.6|384.23|381.83|384|381.6|0
1650363350000|2022-04-19 10:15:50|384.23|381.83|384.23|381.83|384.23|381.83|384.12|381.72|0
1650363360000|2022-04-19 10:16:00|384.12|381.72|384.23|381.83|384.23|381.83|384.12|381.72|0
1650363370000|2022-04-19 10:16:10|384.35|381.95|384|381.6|384.69|382.29|384|381.6|0
1650363380000|2022-04-19 10:16:20|383.89|381.49|383.89|381.49|383.89|381.49|383.89|381.49|0
1650363390000|2022-04-19 10:16:30|384|381.6|384.23|381.83|384.23|381.83|384|381.6|0
1650363400000|2022-04-19 10:16:40|384|381.6|383.77|381.37|384|381.6|383.77|381.37|0
1650363410000|2022-04-19 10:16:50|383.89|381.49|384|381.6|384|381.6|383.89|381.49|0
1650363440000|2022-04-19 10:17:20|383.77|381.37|384|381.6|384|381.6|383.77|381.37|0
1650363450000|2022-04-19 10:17:30|383.77|381.37|383.77|381.37|383.77|381.37|383.77|381.37|0
1650363460000|2022-04-19 10:17:40|383.09|380.69|383.32|380.92|383.32|380.92|383.09|380.69|0
1650363470000|2022-04-19 10:17:50|383.09|380.69|383.21|380.81|383.21|380.81|383.09|380.69|0
1650363480000|2022-04-19 10:18:00|383.32|380.92|383.55|381.15|383.55|381.15|383.32|380.92|0
1650363490000|2022-04-19 10:18:10|383.32|380.92|382.63|380.23|383.32|380.92|382.63|380.23|0
1650363500000|2022-04-19 10:18:20|382.4|380|382.75|380.35|382.86|380.46|382.4|380|0
1650363510000|2022-04-19 10:18:30|382.86|380.46|382.63|380.23|382.86|380.46|382.63|380.23|0
1650363520000|2022-04-19 10:18:40|382.4|380|382.4|380|382.63|380.23|382.4|380|0
1650363530000|2022-04-19 10:18:50|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1650363540000|2022-04-19 10:19:00|382.52|380.12|382.4|380|382.52|380.12|382.4|380|0
1650363550000|2022-04-19 10:19:10|382.63|380.23|382.86|380.46|383.09|380.69|382.63|380.23|0
1650363560000|2022-04-19 10:19:20|382.63|380.23|382.18|379.78|382.63|380.23|382.18|379.78|0
1650363570000|2022-04-19 10:19:30|381.95|379.55|382.4|380|382.4|380|381.95|379.55|0
1650363580000|2022-04-19 10:19:40|382.18|379.78|382.29|379.89|382.29|379.89|382.18|379.78|0
1650363590000|2022-04-19 10:19:50|382.18|379.78|382.4|380|382.4|380|382.18|379.78|0
1650363600000|2022-04-19 10:20:00|382.63|380.23|382.4|380|382.63|380.23|382.4|380|0
1650363610000|2022-04-19 10:20:10|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1650363620000|2022-04-19 10:20:20|382.4|380|382.18|379.78|382.4|380|382.18|379.78|0
1650363640000|2022-04-19 10:20:40|382.07|379.67|382.29|379.89|382.29|379.89|382.07|379.67|0
1650363650000|2022-04-19 10:20:50|382.4|380|382.4|380|382.63|380.23|382.4|380|0
1650363670000|2022-04-19 10:21:10|382.63|380.23|382.52|380.12|382.63|380.23|382.52|380.12|0
1650363680000|2022-04-19 10:21:20|382.63|380.23|382.4|380|382.63|380.23|382.4|380|0
1650363690000|2022-04-19 10:21:30|381.95|379.55|382.07|379.67|382.18|379.78|381.95|379.55|0
1650363700000|2022-04-19 10:21:40|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1650363710000|2022-04-19 10:21:50|382.07|379.67|382.17|379.77|382.17|379.77|381.95|379.55|0
1650363720000|2022-04-19 10:22:00|382.07|379.67|381.95|379.55|382.07|379.67|381.95|379.55|0
1650363730000|2022-04-19 10:22:10|381.72|379.32|381.95|379.55|381.95|379.55|381.72|379.32|0
1650363740000|2022-04-19 10:22:20|381.49|379.09|381.95|379.55|381.95|379.55|381.49|379.09|0
1650363750000|2022-04-19 10:22:30|381.72|379.32|382.17|379.77|382.17|379.77|381.72|379.32|0
1650363760000|2022-04-19 10:22:40|381.72|379.32|381.49|379.09|381.72|379.32|381.49|379.09|0
1650363770000|2022-04-19 10:22:50|381.38|378.98|381.26|378.86|381.49|379.09|381.26|378.86|0
1650363780000|2022-04-19 10:23:00|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1650363790000|2022-04-19 10:23:10|381.38|378.98|381.49|379.09|381.49|379.09|381.38|378.98|0
1650363800000|2022-04-19 10:23:20|381.61|379.21|381.72|379.32|381.72|379.32|381.49|379.09|0
1650363810000|2022-04-19 10:23:30|381.49|379.09|381.61|379.21|381.61|379.21|381.49|379.09|0
1650363820000|2022-04-19 10:23:40|381.72|379.32|381.72|379.32|381.95|379.55|381.72|379.32|0
1650363830000|2022-04-19 10:23:50|381.61|379.21|381.72|379.32|381.72|379.32|381.49|379.09|0
1650363840000|2022-04-19 10:24:00|381.49|379.09|381.26|378.86|381.49|379.09|381.26|378.86|0
1650363860000|2022-04-19 10:24:20|381.03|378.63|381.03|378.63|381.03|378.63|380.81|378.41|0
1650363870000|2022-04-19 10:24:30|380.81|378.41|380.58|378.18|380.81|378.41|380.58|378.18|0
1650363880000|2022-04-19 10:24:40|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1650363900000|2022-04-19 10:25:00|379.67|377.27|380.12|377.72|380.12|377.72|379.67|377.27|0
1650363910000|2022-04-19 10:25:10|379.89|377.49|380.12|377.72|380.12|377.72|379.89|377.49|0
1650363920000|2022-04-19 10:25:20|380.58|378.18|381.03|378.63|381.03|378.63|380.35|377.95|0
1650363930000|2022-04-19 10:25:30|380.35|377.95|380.58|378.18|380.58|378.18|380.35|377.95|0
1650363940000|2022-04-19 10:25:40|380.35|377.95|380.12|377.72|380.35|377.95|380.12|377.72|0
1650363950000|2022-04-19 10:25:50|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1650363960000|2022-04-19 10:26:00|380.12|377.72|380.12|377.72|380.58|378.18|380.12|377.72|0
1650363970000|2022-04-19 10:26:10|380.35|377.95|380.12|377.72|380.35|377.95|380.12|377.72|0
1650363980000|2022-04-19 10:26:20|380.35|377.95|380.58|378.18|380.58|378.18|380.35|377.95|0
1650363990000|2022-04-19 10:26:30|380.35|377.95|380.58|378.18|380.58|378.18|380.35|377.95|0
1650364000000|2022-04-19 10:26:40|380.81|378.41|380.92|378.52|380.92|378.52|380.58|378.18|0
1650364010000|2022-04-19 10:26:50|381.03|378.63|381.03|378.63|381.03|378.63|380.81|378.41|0
1650364020000|2022-04-19 10:27:00|380.81|378.41|381.03|378.63|381.03|378.63|380.81|378.41|0
1650364030000|2022-04-19 10:27:10|380.81|378.41|380.58|378.18|380.81|378.41|380.58|378.18|0
1650364040000|2022-04-19 10:27:20|380.35|377.95|380.24|377.84|380.35|377.95|380.12|377.72|0
1650364050000|2022-04-19 10:27:30|380.35|377.95|380.35|377.95|380.58|378.18|380.35|377.95|0
1650364060000|2022-04-19 10:27:40|380.58|378.18|380.35|377.95|380.58|378.18|380.35|377.95|0
1650364080000|2022-04-19 10:28:00|380.12|377.72|380.24|377.84|380.24|377.84|380.12|377.72|0
1650364090000|2022-04-19 10:28:10|380.35|377.95|380.35|377.95|380.58|378.18|380.35|377.95|0
1650364100000|2022-04-19 10:28:20|380.12|377.72|380.58|378.18|380.58|378.18|380.12|377.72|0
1650364110000|2022-04-19 10:28:30|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1650364120000|2022-04-19 10:28:40|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1650364130000|2022-04-19 10:28:50|380.01|377.61|380.12|377.72|380.12|377.72|380.01|377.61|0
1650364140000|2022-04-19 10:29:00|380.35|377.95|380.35|377.95|380.35|377.95|380.24|377.84|0
1650364150000|2022-04-19 10:29:10|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1650364160000|2022-04-19 10:29:20|380.8|378.4|380.7|378.3|380.8|378.4|380.7|378.3|0
1650364170000|2022-04-19 10:29:30|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1650364180000|2022-04-19 10:29:40|380.92|378.52|380.92|378.52|380.92|378.52|380.92|378.52|0
1650364190000|2022-04-19 10:29:50|380.8|378.4|381.03|378.63|381.03|378.63|380.8|378.4|0
1650364200000|2022-04-19 10:30:00|381.26|378.86|381.26|378.86|381.26|378.86|381.03|378.63|0
1650364210000|2022-04-19 10:30:10|381.15|378.75|381.72|379.32|381.72|379.32|381.15|378.75|0
1650364220000|2022-04-19 10:30:20|381.49|379.09|381.61|379.21|381.61|379.21|381.49|379.09|0
1650364230000|2022-04-19 10:30:30|381.49|379.09|381.61|379.21|381.61|379.21|381.26|378.86|0
1650364240000|2022-04-19 10:30:40|381.49|379.09|381.72|379.32|381.72|379.32|381.49|379.09|0
1650364260000|2022-04-19 10:31:00|381.94|379.54|381.72|379.32|381.94|379.54|381.72|379.32|0
1650364270000|2022-04-19 10:31:10|381.49|379.09|381.72|379.32|381.72|379.32|381.49|379.09|0
1650364280000|2022-04-19 10:31:20|381.61|379.21|381.49|379.09|381.72|379.32|381.49|379.09|0
1650364290000|2022-04-19 10:31:30|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1650364300000|2022-04-19 10:31:40|381.49|379.09|381.26|378.86|381.49|379.09|381.26|378.86|0
1650364310000|2022-04-19 10:31:50|381.38|378.98|381.26|378.86|381.38|378.98|381.26|378.86|0
1650364320000|2022-04-19 10:32:00|381.38|378.98|381.49|379.09|381.49|379.09|381.26|378.86|0
1650364330000|2022-04-19 10:32:10|381.61|379.21|381.49|379.09|381.61|379.21|381.49|379.09|0
1650364340000|2022-04-19 10:32:20|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1650364350000|2022-04-19 10:32:30|381.26|378.86|381.49|379.09|381.49|379.09|381.26|378.86|0
1650364360000|2022-04-19 10:32:40|381.26|378.86|381.49|379.09|381.49|379.09|381.26|378.86|0
1650364370000|2022-04-19 10:32:50|381.26|378.86|381.15|378.75|381.26|378.86|381.15|378.75|0
1650364380000|2022-04-19 10:33:00|381.03|378.63|381.26|378.86|381.26|378.86|381.03|378.63|0
1650364410000|2022-04-19 10:33:30|381.49|379.09|381.61|379.21|381.72|379.32|381.49|379.09|0
1650364420000|2022-04-19 10:33:40|381.72|379.32|382.06|379.66|382.06|379.66|381.72|379.32|0
1650364430000|2022-04-19 10:33:50|382.17|379.77|381.83|379.43|382.17|379.77|381.72|379.32|0
1650364440000|2022-04-19 10:34:00|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1650364450000|2022-04-19 10:34:10|382.4|380|382.4|380|382.63|380.23|382.4|380|0
1650364460000|2022-04-19 10:34:20|382.17|379.77|382.4|380|382.4|380|382.17|379.77|0
1650364470000|2022-04-19 10:34:30|382.52|380.12|382.17|379.77|382.63|380.23|382.17|379.77|0
1650364480000|2022-04-19 10:34:40|382.4|380|382.52|380.12|382.52|380.12|382.4|380|0
1650364490000|2022-04-19 10:34:50|382.63|380.23|382.63|380.23|382.63|380.23|382.52|380.12|0
1650364500000|2022-04-19 10:35:00|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1650364510000|2022-04-19 10:35:10|381.94|379.54|381.49|379.09|381.94|379.54|381.49|379.09|0
1650364520000|2022-04-19 10:35:20|381.83|379.43|381.94|379.54|381.94|379.54|381.72|379.32|0
1650364540000|2022-04-19 10:35:40|381.72|379.32|381.94|379.54|381.94|379.54|381.72|379.32|0
1650364550000|2022-04-19 10:35:50|381.72|379.32|381.94|379.54|381.94|379.54|381.72|379.32|0
1650364560000|2022-04-19 10:36:00|382.17|379.77|381.94|379.54|382.17|379.77|381.94|379.54|0
1650364570000|2022-04-19 10:36:10|381.72|379.32|382.17|379.77|382.17|379.77|381.72|379.32|0
1650364580000|2022-04-19 10:36:20|381.94|379.54|381.72|379.32|381.94|379.54|381.72|379.32|0
1650364590000|2022-04-19 10:36:30|381.94|379.54|382.06|379.66|382.06|379.66|381.94|379.54|0
1650364600000|2022-04-19 10:36:40|381.94|379.54|382.4|380|382.4|380|381.94|379.54|0
1650364610000|2022-04-19 10:36:50|382.17|379.77|382.17|379.77|382.17|379.77|381.94|379.54|0
1650364620000|2022-04-19 10:37:00|382.29|379.89|382.17|379.77|382.29|379.89|382.17|379.77|0
1650364630000|2022-04-19 10:37:10|382.29|379.89|382.17|379.77|382.29|379.89|382.17|379.77|0
1650364640000|2022-04-19 10:37:20|381.94|379.54|382.17|379.77|382.17|379.77|381.94|379.54|0
1650364650000|2022-04-19 10:37:30|381.94|379.54|381.71|379.31|381.94|379.54|381.71|379.31|0
1650364670000|2022-04-19 10:37:50|381.49|379.09|381.38|378.98|381.49|379.09|381.26|378.86|0
1650364680000|2022-04-19 10:38:00|381.26|378.86|381.49|379.09|381.49|379.09|381.26|378.86|0
1650364690000|2022-04-19 10:38:10|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1650364700000|2022-04-19 10:38:20|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1650364710000|2022-04-19 10:38:30|381.38|378.98|381.49|379.09|381.71|379.31|381.38|378.98|0
1650364720000|2022-04-19 10:38:40|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1650364730000|2022-04-19 10:38:50|381.49|379.09|381.49|379.09|381.71|379.31|381.49|379.09|0
1650364740000|2022-04-19 10:39:00|381.61|379.21|381.61|379.21|381.61|379.21|381.49|379.09|0
1650364750000|2022-04-19 10:39:10|381.71|379.31|381.49|379.09|381.71|379.31|381.49|379.09|0
1650364760000|2022-04-19 10:39:20|381.61|379.21|381.61|379.21|381.61|379.21|381.49|379.09|0
1650364770000|2022-04-19 10:39:30|381.49|379.09|381.61|379.21|381.61|379.21|381.49|379.09|0
1650364780000|2022-04-19 10:39:40|381.71|379.31|381.49|379.09|381.71|379.31|381.38|378.98|0
1650364800000|2022-04-19 10:40:00|381.71|379.31|381.71|379.31|381.71|379.31|381.6|379.2|0
1650364810000|2022-04-19 10:40:10|381.94|379.54|381.94|379.54|382.17|379.77|381.94|379.54|0
1650364830000|2022-04-19 10:40:30|381.71|379.31|381.94|379.54|381.94|379.54|381.71|379.31|0
1650364840000|2022-04-19 10:40:40|381.71|379.31|381.83|379.43|381.94|379.54|381.71|379.31|0
1650364850000|2022-04-19 10:40:50|381.94|379.54|382.06|379.66|382.06|379.66|381.94|379.54|0
1650364860000|2022-04-19 10:41:00|381.94|379.54|382.06|379.66|382.17|379.77|381.94|379.54|0
1650364870000|2022-04-19 10:41:10|382.17|379.77|382.4|380|382.4|380|382.17|379.77|0
1650364880000|2022-04-19 10:41:20|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1650364890000|2022-04-19 10:41:30|382.75|380.35|382.85|380.45|382.85|380.45|382.75|380.35|0
1650364900000|2022-04-19 10:41:40|382.4|380|382.75|380.35|382.75|380.35|382.4|380|0
1650364910000|2022-04-19 10:41:50|382.63|380.23|381.71|379.31|382.63|380.23|381.71|379.31|0
1650364920000|2022-04-19 10:42:00|381.49|379.09|381.71|379.31|381.71|379.31|381.49|379.09|0
1650364930000|2022-04-19 10:42:10|381.6|379.2|381.94|379.54|381.94|379.54|381.6|379.2|0
1650364940000|2022-04-19 10:42:20|381.71|379.31|381.15|378.75|381.71|379.31|381.03|378.63|0
1650364950000|2022-04-19 10:42:30|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1650364960000|2022-04-19 10:42:40|381.15|378.75|381.03|378.63|381.15|378.75|381.03|378.63|0
1650364970000|2022-04-19 10:42:50|380.92|378.52|380.8|378.4|380.92|378.52|380.8|378.4|0
1650364980000|2022-04-19 10:43:00|381.03|378.63|380.8|378.4|381.03|378.63|380.8|378.4|0
1650364990000|2022-04-19 10:43:10|380.92|378.52|380.8|378.4|381.03|378.63|380.8|378.4|0
1650365000000|2022-04-19 10:43:20|380.12|377.72|379.43|377.03|380.12|377.72|379.43|377.03|0
1650365010000|2022-04-19 10:43:30|379.21|376.81|379.66|377.26|379.66|377.26|379.21|376.81|0
1650365020000|2022-04-19 10:43:40|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1650365030000|2022-04-19 10:43:50|379.78|377.38|379.66|377.26|379.89|377.49|379.66|377.26|0
1650365040000|2022-04-19 10:44:00|379.89|377.49|379.66|377.26|379.89|377.49|379.66|377.26|0
1650365050000|2022-04-19 10:44:10|379.43|377.03|378.98|376.58|379.43|377.03|378.98|376.58|0
1650365060000|2022-04-19 10:44:20|379.21|376.81|378.98|376.58|379.21|376.81|378.98|376.58|0
1650365070000|2022-04-19 10:44:30|379.21|376.81|379.21|376.81|379.21|376.81|379.21|376.81|0
1650365090000|2022-04-19 10:44:50|379.33|376.93|379.21|376.81|379.33|376.93|379.21|376.81|0
1650365100000|2022-04-19 10:45:00|379.66|377.26|380.35|377.95|380.35|377.95|379.66|377.26|0
1650365110000|2022-04-19 10:45:10|380.12|377.72|380.35|377.95|380.35|377.95|380.12|377.72|0
1650365120000|2022-04-19 10:45:20|380.12|377.72|380.12|377.72|380.12|377.72|380.12|377.72|0
1650365130000|2022-04-19 10:45:30|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1650365140000|2022-04-19 10:45:40|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1650365150000|2022-04-19 10:45:50|380.57|378.17|380.57|378.17|380.57|378.17|380.35|377.95|0
1650365160000|2022-04-19 10:46:00|381.03|378.63|381.48|379.08|381.48|379.08|381.03|378.63|0
1650365170000|2022-04-19 10:46:10|381.71|379.31|381.48|379.08|381.71|379.31|381.48|379.08|0
1650365180000|2022-04-19 10:46:20|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1650365190000|2022-04-19 10:46:30|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1650365200000|2022-04-19 10:46:40|381.48|379.08|381.71|379.31|381.71|379.31|381.48|379.08|0
1650365210000|2022-04-19 10:46:50|381.94|379.54|381.71|379.31|381.94|379.54|381.71|379.31|0
1650365220000|2022-04-19 10:47:00|381.94|379.54|381.94|379.54|381.94|379.54|381.71|379.31|0
1650365230000|2022-04-19 10:47:10|382.17|379.77|382.06|379.66|382.17|379.77|381.94|379.54|0
1650365240000|2022-04-19 10:47:20|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1650365260000|2022-04-19 10:47:40|382.06|379.66|381.94|379.54|382.17|379.77|381.94|379.54|0
1650365270000|2022-04-19 10:47:50|382.17|379.77|382.06|379.66|382.17|379.77|381.94|379.54|0
1650365280000|2022-04-19 10:48:00|381.94|379.54|382.17|379.77|382.17|379.77|381.94|379.54|0
1650365290000|2022-04-19 10:48:10|382.4|380|382.4|380|382.63|380.23|382.4|380|0
1650365300000|2022-04-19 10:48:20|382.63|380.23|382.74|380.34|382.74|380.34|382.63|380.23|0
1650365310000|2022-04-19 10:48:30|382.85|380.45|382.62|380.22|382.85|380.45|382.62|380.22|0
1650365330000|2022-04-19 10:48:50|382.85|380.45|382.74|380.34|382.85|380.45|382.74|380.34|0
1650365340000|2022-04-19 10:49:00|382.62|380.22|382.4|380|382.62|380.22|382.4|380|0
1650365350000|2022-04-19 10:49:10|382.62|380.22|382.4|380|382.62|380.22|382.4|380|0
1650365360000|2022-04-19 10:49:20|382.17|379.77|382.17|379.77|382.4|380|382.17|379.77|0
1650365370000|2022-04-19 10:49:30|381.94|379.54|382.06|379.66|382.06|379.66|381.94|379.54|0
1650365380000|2022-04-19 10:49:40|381.94|379.54|381.71|379.31|381.94|379.54|381.71|379.31|0
1650365390000|2022-04-19 10:49:50|381.94|379.54|382.17|379.77|382.17|379.77|381.94|379.54|0
1650365400000|2022-04-19 10:50:00|381.94|379.54|382.62|380.22|382.62|380.22|381.94|379.54|0
1650365410000|2022-04-19 10:50:10|382.4|380|382.17|379.77|382.4|380|382.17|379.77|0
1650365420000|2022-04-19 10:50:20|382.06|379.66|381.94|379.54|382.06|379.66|381.94|379.54|0
1650365430000|2022-04-19 10:50:30|382.06|379.66|381.94|379.54|382.06|379.66|381.94|379.54|0
1650365440000|2022-04-19 10:50:40|382.06|379.66|382.17|379.77|382.17|379.77|382.06|379.66|0
1650365450000|2022-04-19 10:50:50|381.94|379.54|381.94|379.54|381.94|379.54|381.71|379.31|0
1650365460000|2022-04-19 10:51:00|381.71|379.31|381.48|379.08|381.71|379.31|381.48|379.08|0
1650365470000|2022-04-19 10:51:10|381.26|378.86|381.26|378.86|381.37|378.97|381.26|378.86|0
1650365480000|2022-04-19 10:51:20|381.37|378.97|381.37|378.97|381.37|378.97|381.26|378.86|0
1650365490000|2022-04-19 10:51:30|381.48|379.08|381.48|379.08|381.48|379.08|381.26|378.86|0
1650365500000|2022-04-19 10:51:40|381.71|379.31|381.94|379.54|381.94|379.54|381.71|379.31|0
1650365520000|2022-04-19 10:52:00|381.71|379.31|381.94|379.54|381.94|379.54|381.48|379.08|0
1650365530000|2022-04-19 10:52:10|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1650365540000|2022-04-19 10:52:20|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1650365550000|2022-04-19 10:52:30|381.71|379.31|381.48|379.08|381.71|379.31|381.48|379.08|0
1650365560000|2022-04-19 10:52:40|381.26|378.86|381.03|378.63|381.26|378.86|381.03|378.63|0
1650365570000|2022-04-19 10:52:50|381.94|379.54|381.94|379.54|381.94|379.54|381.71|379.31|0
1650365580000|2022-04-19 10:53:00|382.06|379.66|382.4|380|382.4|380|382.06|379.66|0
1650365590000|2022-04-19 10:53:10|382.17|379.77|381.71|379.31|382.17|379.77|381.71|379.31|0
1650365600000|2022-04-19 10:53:20|381.94|379.54|381.48|379.08|381.94|379.54|381.48|379.08|0
1650365610000|2022-04-19 10:53:30|381.26|378.86|381.26|378.86|381.26|378.86|381.03|378.63|0
1650365620000|2022-04-19 10:53:40|381.03|378.63|381.15|378.75|381.26|378.86|381.03|378.63|0
1650365630000|2022-04-19 10:53:50|381.03|378.63|380.8|378.4|381.03|378.63|380.57|378.17|0
1650365670000|2022-04-19 10:54:30|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1650365680000|2022-04-19 10:54:40|380.34|377.94|379.66|377.26|380.34|377.94|379.66|377.26|0
1650365700000|2022-04-19 10:55:00|379.89|377.49|380.01|377.61|380.01|377.61|379.89|377.49|0
1650365710000|2022-04-19 10:55:10|380.34|377.94|379.89|377.49|380.34|377.94|379.89|377.49|0
1650365730000|2022-04-19 10:55:30|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1650365740000|2022-04-19 10:55:40|379.89|377.49|380.01|377.61|380.12|377.72|379.89|377.49|0
1650365750000|2022-04-19 10:55:50|380.11|377.71|381.03|378.63|381.03|378.63|380.11|377.71|0
1650365760000|2022-04-19 10:56:00|380.57|378.17|380.8|378.4|380.8|378.4|380.57|378.17|0
1650365770000|2022-04-19 10:56:10|381.25|378.85|380.69|378.29|381.25|378.85|380.57|378.17|0
1650365780000|2022-04-19 10:56:20|380.8|378.4|380.57|378.17|380.8|378.4|380.57|378.17|0
1650365800000|2022-04-19 10:56:40|380.69|378.29|380.57|378.17|380.69|378.29|380.57|378.17|0
1650365810000|2022-04-19 10:56:50|380.46|378.06|380.23|377.83|380.46|378.06|380.23|377.83|0
1650365820000|2022-04-19 10:57:00|380.34|377.94|379.66|377.26|380.34|377.94|379.66|377.26|0
1650365830000|2022-04-19 10:57:10|379.78|377.38|380.01|377.61|380.01|377.61|379.78|377.38|0
1650365840000|2022-04-19 10:57:20|379.89|377.49|380.8|378.4|380.8|378.4|379.89|377.49|0
1650365850000|2022-04-19 10:57:30|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1650365860000|2022-04-19 10:57:40|380.57|378.17|379.89|377.49|380.57|378.17|379.89|377.49|0
1650365870000|2022-04-19 10:57:50|379.78|377.38|379.66|377.26|379.78|377.38|379.55|377.15|0
1650365880000|2022-04-19 10:58:00|379.43|377.03|379.43|377.03|379.43|377.03|379.43|377.03|0
1650365890000|2022-04-19 10:58:10|379.2|376.8|379.2|376.8|379.2|376.8|378.98|376.58|0
1650365900000|2022-04-19 10:58:20|379.43|377.03|379.43|377.03|379.43|377.03|379.43|377.03|0
1650365910000|2022-04-19 10:58:30|379.2|376.8|379.43|377.03|379.43|377.03|379.2|376.8|0
1650365920000|2022-04-19 10:58:40|379.32|376.92|378.98|376.58|379.32|376.92|378.98|376.58|0
1650365930000|2022-04-19 10:58:50|379.09|376.69|378.87|376.47|379.09|376.69|378.75|376.35|0
1650365940000|2022-04-19 10:59:00|378.75|376.35|378.29|375.89|378.75|376.35|378.29|375.89|0
1650365950000|2022-04-19 10:59:10|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1650365960000|2022-04-19 10:59:20|378.18|375.78|378.18|375.78|378.29|375.89|378.18|375.78|0
1650365970000|2022-04-19 10:59:30|378.29|375.89|378.07|375.67|378.29|375.89|378.07|375.67|0
1650365980000|2022-04-19 10:59:40|377.96|375.56|377.84|375.44|377.96|375.56|377.84|375.44|0
1650365990000|2022-04-19 10:59:50|377.61|375.21|377.96|375.56|377.96|375.56|377.61|375.21|0
1650366000000|2022-04-19 11:00:00|377.38|374.98|377.73|375.33|377.84|375.44|377.38|374.98|0
1650366010000|2022-04-19 11:00:10|377.84|375.44|377.61|375.21|377.84|375.44|377.61|375.21|0
1650366020000|2022-04-19 11:00:20|377.84|375.44|377.84|375.44|378.07|375.67|377.84|375.44|0
1650366030000|2022-04-19 11:00:30|377.38|374.98|377.84|375.44|377.84|375.44|377.38|374.98|0
1650366040000|2022-04-19 11:00:40|378.07|375.67|378.07|375.67|378.07|375.67|377.84|375.44|0
1650366050000|2022-04-19 11:00:50|377.84|375.44|377.61|375.21|377.84|375.44|377.61|375.21|0
1650366060000|2022-04-19 11:01:00|377.38|374.98|378.06|375.66|378.06|375.66|377.38|374.98|0
1650366070000|2022-04-19 11:01:10|377.84|375.44|377.84|375.44|377.84|375.44|377.84|375.44|0
1650366080000|2022-04-19 11:01:20|377.61|375.21|377.16|374.76|377.61|375.21|377.16|374.76|0
1650366090000|2022-04-19 11:01:30|376.7|374.3|376.93|374.53|376.93|374.53|376.7|374.3|0
1650366100000|2022-04-19 11:01:40|377.16|374.76|376.93|374.53|377.16|374.76|376.93|374.53|0
1650366110000|2022-04-19 11:01:50|376.7|374.3|377.05|374.65|377.16|374.76|376.7|374.3|0
1650366120000|2022-04-19 11:02:00|377.16|374.76|377.61|375.21|377.61|375.21|377.16|374.76|0
1650366130000|2022-04-19 11:02:10|377.38|374.98|377.16|374.76|377.38|374.98|377.16|374.76|0
1650366140000|2022-04-19 11:02:20|377.38|374.98|376.93|374.53|377.38|374.98|376.93|374.53|0
1650366150000|2022-04-19 11:02:30|376.47|374.07|376.02|373.62|376.47|374.07|376.02|373.62|0
1650366160000|2022-04-19 11:02:40|376.14|373.74|375.79|373.39|376.47|374.07|375.79|373.39|0
1650366170000|2022-04-19 11:02:50|375.56|373.16|376.02|373.62|376.02|373.62|375.56|373.16|0
1650366180000|2022-04-19 11:03:00|375.79|373.39|375.79|373.39|376.02|373.62|375.79|373.39|0
1650366190000|2022-04-19 11:03:10|375.91|373.51|375.91|373.51|375.91|373.51|375.79|373.39|0
1650366200000|2022-04-19 11:03:20|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1650366210000|2022-04-19 11:03:30|375.79|373.39|375.56|373.16|375.79|373.39|375.56|373.16|0
1650366220000|2022-04-19 11:03:40|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1650366230000|2022-04-19 11:03:50|375.56|373.16|375.56|373.16|375.56|373.16|375.56|373.16|0
1650366240000|2022-04-19 11:04:00|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1650366260000|2022-04-19 11:04:20|375.11|372.71|374.66|372.26|375.11|372.71|374.66|372.26|0
1650366270000|2022-04-19 11:04:30|374.88|372.48|375.11|372.71|375.11|372.71|374.88|372.48|0
1650366280000|2022-04-19 11:04:40|375.34|372.94|375.34|372.94|375.34|372.94|375.23|372.83|0
1650366290000|2022-04-19 11:04:50|375.11|372.71|375.34|372.94|375.34|372.94|375.11|372.71|0
1650366300000|2022-04-19 11:05:00|375.11|372.71|374.66|372.26|375.11|372.71|374.66|372.26|0
1650366310000|2022-04-19 11:05:10|374.88|372.48|375.34|372.94|375.34|372.94|374.88|372.48|0
1650366320000|2022-04-19 11:05:20|375.46|373.06|375.56|373.16|375.56|373.16|375.46|373.06|0
1650366330000|2022-04-19 11:05:30|375.79|373.39|375.34|372.94|375.79|373.39|375.11|372.71|0
1650366340000|2022-04-19 11:05:40|375.56|373.16|375.56|373.16|375.68|373.28|375.56|373.16|0
1650366350000|2022-04-19 11:05:50|375.79|373.39|376.25|373.85|376.25|373.85|375.79|373.39|0
1650366360000|2022-04-19 11:06:00|375.56|373.16|375.79|373.39|375.79|373.39|375.56|373.16|0
1650366370000|2022-04-19 11:06:10|375.56|373.16|375.79|373.39|375.79|373.39|375.56|373.16|0
1650366390000|2022-04-19 11:06:30|376.02|373.62|375.56|373.16|376.02|373.62|375.56|373.16|0
1650366400000|2022-04-19 11:06:40|375.79|373.39|376.02|373.62|376.02|373.62|375.79|373.39|0
1650366410000|2022-04-19 11:06:50|376.36|373.96|376.36|373.96|376.47|374.07|376.36|373.96|0
1650366420000|2022-04-19 11:07:00|376.25|373.85|375.79|373.39|376.25|373.85|375.79|373.39|0
1650366430000|2022-04-19 11:07:10|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1650366440000|2022-04-19 11:07:20|375.79|373.39|376.93|374.53|376.93|374.53|375.79|373.39|0
1650366450000|2022-04-19 11:07:30|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1650366460000|2022-04-19 11:07:40|376.7|374.3|376.82|374.42|376.93|374.53|376.7|374.3|0
1650366470000|2022-04-19 11:07:50|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1650366480000|2022-04-19 11:08:00|376.82|374.42|376.93|374.53|376.93|374.53|376.7|374.3|0
1650366500000|2022-04-19 11:08:20|376.47|374.07|376.7|374.3|376.7|374.3|376.47|374.07|0
1650366510000|2022-04-19 11:08:30|376.59|374.19|376.7|374.3|376.7|374.3|376.59|374.19|0
1650366540000|2022-04-19 11:09:00|376.93|374.53|376.7|374.3|376.93|374.53|376.7|374.3|0
1650366550000|2022-04-19 11:09:10|376.82|374.42|376.7|374.3|376.93|374.53|376.7|374.3|0
1650366560000|2022-04-19 11:09:20|376.47|374.07|376.7|374.3|376.7|374.3|376.47|374.07|0
1650366570000|2022-04-19 11:09:30|376.93|374.53|376.24|373.84|376.93|374.53|376.24|373.84|0
1650366580000|2022-04-19 11:09:40|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1650366590000|2022-04-19 11:09:50|375.79|373.39|375.79|373.39|375.79|373.39|375.56|373.16|0
1650366600000|2022-04-19 11:10:00|375.91|373.51|375.79|373.39|375.91|373.51|375.79|373.39|0
1650366610000|2022-04-19 11:10:10|376.02|373.62|376.24|373.84|376.24|373.84|376.02|373.62|0
1650366620000|2022-04-19 11:10:20|376.47|374.07|376.24|373.84|376.47|374.07|376.24|373.84|0
1650366630000|2022-04-19 11:10:30|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1650366640000|2022-04-19 11:10:40|376.7|374.3|376.7|374.3|376.7|374.3|376.7|374.3|0
1650366650000|2022-04-19 11:10:50|376.47|374.07|376.7|374.3|376.7|374.3|376.47|374.07|0
1650366660000|2022-04-19 11:11:00|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1650366670000|2022-04-19 11:11:10|376.7|374.3|376.7|374.3|376.7|374.3|376.7|374.3|0
1650366680000|2022-04-19 11:11:20|376.82|374.42|376.93|374.53|376.93|374.53|376.7|374.3|0
1650366690000|2022-04-19 11:11:30|377.15|374.75|376.93|374.53|377.15|374.75|376.93|374.53|0
1650366700000|2022-04-19 11:11:40|376.7|374.3|376.7|374.3|376.7|374.3|376.7|374.3|0
1650366710000|2022-04-19 11:11:50|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1650366730000|2022-04-19 11:12:10|376.7|374.3|376.7|374.3|376.7|374.3|376.7|374.3|0
1650366740000|2022-04-19 11:12:20|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1650366750000|2022-04-19 11:12:30|376.24|373.84|376.36|373.96|376.36|373.96|376.24|373.84|0
1650366760000|2022-04-19 11:12:40|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1650366770000|2022-04-19 11:12:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1650366780000|2022-04-19 11:13:00|376.7|374.3|376.7|374.3|376.7|374.3|376.7|374.3|0
1650366800000|2022-04-19 11:13:20|376.47|374.07|376.47|374.07|376.7|374.3|376.47|374.07|0
1650366810000|2022-04-19 11:13:30|376.7|374.3|376.24|373.84|376.7|374.3|376.24|373.84|0
1650366820000|2022-04-19 11:13:40|376.02|373.62|376.13|373.73|376.13|373.73|375.79|373.39|0
1650366830000|2022-04-19 11:13:50|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1650366840000|2022-04-19 11:14:00|376.36|373.96|376.59|374.19|376.59|374.19|376.36|373.96|0
1650366850000|2022-04-19 11:14:10|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1650366860000|2022-04-19 11:14:20|376.24|373.84|376.47|374.07|376.47|374.07|376.24|373.84|0
1650366870000|2022-04-19 11:14:30|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1650366880000|2022-04-19 11:14:40|375.79|373.39|376.02|373.62|376.02|373.62|375.79|373.39|0
1650366890000|2022-04-19 11:14:50|376.24|373.84|376.47|374.07|376.47|374.07|376.24|373.84|0
1650366900000|2022-04-19 11:15:00|376.02|373.62|375.79|373.39|376.02|373.62|375.79|373.39|0
1650366910000|2022-04-19 11:15:10|375.56|373.16|375.79|373.39|375.79|373.39|375.56|373.16|0
1650366920000|2022-04-19 11:15:20|375.56|373.16|375.79|373.39|375.79|373.39|375.56|373.16|0
1650366930000|2022-04-19 11:15:30|375.68|373.28|375.11|372.71|375.68|373.28|375.11|372.71|0
1650366940000|2022-04-19 11:15:40|374.43|372.03|374.65|372.25|374.65|372.25|373.75|371.35|0
1650366950000|2022-04-19 11:15:50|374.77|372.37|374.88|372.48|374.88|372.48|374.77|372.37|0
1650366960000|2022-04-19 11:16:00|375.11|372.71|375.11|372.71|375.11|372.71|374.88|372.48|0
1650366970000|2022-04-19 11:16:10|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1650366980000|2022-04-19 11:16:20|375.56|373.16|375.79|373.39|375.79|373.39|375.56|373.16|0
1650366990000|2022-04-19 11:16:30|375.91|373.51|376.24|373.84|376.24|373.84|375.91|373.51|0
1650367000000|2022-04-19 11:16:40|376.47|374.07|376.92|374.52|376.92|374.52|376.47|374.07|0
1650367010000|2022-04-19 11:16:50|376.7|374.3|376.92|374.52|376.92|374.52|376.7|374.3|0
1650367020000|2022-04-19 11:17:00|376.24|373.84|376.13|373.73|376.47|374.07|376.13|373.73|0
1650367030000|2022-04-19 11:17:10|376.02|373.62|376.47|374.07|376.47|374.07|376.02|373.62|0
1650367040000|2022-04-19 11:17:20|376.36|373.96|376.24|373.84|376.36|373.96|376.24|373.84|0
1650367050000|2022-04-19 11:17:30|376.47|374.07|376.02|373.62|376.47|374.07|376.02|373.62|0
1650367070000|2022-04-19 11:17:50|375.68|373.28|375.68|373.28|375.68|373.28|375.68|373.28|0
1650367080000|2022-04-19 11:18:00|375.56|373.16|375.79|373.39|375.79|373.39|375.56|373.16|0
1650367090000|2022-04-19 11:18:10|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1650367100000|2022-04-19 11:18:20|376.13|373.73|376.13|373.73|376.24|373.84|376.13|373.73|0
1650367110000|2022-04-19 11:18:30|376.24|373.84|376.24|373.84|376.24|373.84|376.13|373.73|0
1650367120000|2022-04-19 11:18:40|376.02|373.62|376.13|373.73|376.24|373.84|376.02|373.62|0
1650367130000|2022-04-19 11:18:50|376.24|373.84|376.02|373.62|376.24|373.84|376.02|373.62|0
1650367140000|2022-04-19 11:19:00|375.79|373.39|375.56|373.16|375.79|373.39|375.56|373.16|0
1650367150000|2022-04-19 11:19:10|375.79|373.39|375.56|373.16|375.79|373.39|375.56|373.16|0
1650367160000|2022-04-19 11:19:20|375.68|373.28|375.56|373.16|375.68|373.28|375.56|373.16|0
1650367170000|2022-04-19 11:19:30|375.45|373.05|375.79|373.39|375.79|373.39|375.45|373.05|0
1650367180000|2022-04-19 11:19:40|375.68|373.28|375.79|373.39|375.79|373.39|375.68|373.28|0
1650367190000|2022-04-19 11:19:50|375.91|373.51|375.79|373.39|375.91|373.51|375.79|373.39|0
1650367200000|2022-04-19 11:20:00|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1650367210000|2022-04-19 11:20:10|376.47|374.07|376.24|373.84|376.47|374.07|376.24|373.84|0
1650367220000|2022-04-19 11:20:20|376.36|373.96|376.36|373.96|376.36|373.96|376.36|373.96|0
1650367230000|2022-04-19 11:20:30|376.47|374.07|376.7|374.3|376.7|374.3|376.47|374.07|0
1650367240000|2022-04-19 11:20:40|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1650367250000|2022-04-19 11:20:50|376.47|374.07|376.47|374.07|376.59|374.19|376.47|374.07|0
1650367260000|2022-04-19 11:21:00|376.59|374.19|376.47|374.07|376.7|374.3|376.47|374.07|0
1650367270000|2022-04-19 11:21:10|376.01|373.61|376.47|374.07|376.47|374.07|376.01|373.61|0
1650367280000|2022-04-19 11:21:20|376.59|374.19|376.24|373.84|376.59|374.19|376.24|373.84|0
1650367290000|2022-04-19 11:21:30|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1650367300000|2022-04-19 11:21:40|375.96|373.56|375.16|372.76|375.96|373.56|375.16|372.76|0
1650367310000|2022-04-19 11:21:50|375.28|372.88|375.38|372.98|375.38|372.98|375.28|372.88|0
1650367320000|2022-04-19 11:22:00|375.16|372.76|374.47|372.07|375.16|372.76|374.47|372.07|0
1650367330000|2022-04-19 11:22:10|374.59|372.19|374.47|372.07|374.59|372.19|374.47|372.07|0
1650367340000|2022-04-19 11:22:20|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1650367350000|2022-04-19 11:22:30|374.36|371.96|374.47|372.07|374.47|372.07|374.36|371.96|0
1650367360000|2022-04-19 11:22:40|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1650367370000|2022-04-19 11:22:50|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1650367380000|2022-04-19 11:23:00|374.14|371.74|374.47|372.07|374.47|372.07|374.14|371.74|0
1650367390000|2022-04-19 11:23:10|374.25|371.85|374.47|372.07|374.47|372.07|374.24|371.84|0
1650367400000|2022-04-19 11:23:20|374.24|371.84|374.47|372.07|374.47|372.07|374.24|371.84|0
1650367410000|2022-04-19 11:23:30|374.7|372.3|374.47|372.07|374.7|372.3|374.47|372.07|0
1650367420000|2022-04-19 11:23:40|374.36|371.96|374.14|371.74|374.36|371.96|374.14|371.74|0
1650367430000|2022-04-19 11:23:50|373.79|371.39|373.91|371.51|373.91|371.51|373.79|371.39|0
1650367440000|2022-04-19 11:24:00|374.02|371.62|374.24|371.84|374.24|371.84|374.02|371.62|0
1650367450000|2022-04-19 11:24:10|374.47|372.07|374.47|372.07|374.47|372.07|374.24|371.84|0
1650367460000|2022-04-19 11:24:20|374.24|371.84|374.24|371.84|374.47|372.07|374.24|371.84|0
1650367470000|2022-04-19 11:24:30|374.47|372.07|374.59|372.19|374.7|372.3|374.47|372.07|0
1650367480000|2022-04-19 11:24:40|374.36|371.96|374.24|371.84|374.36|371.96|374.24|371.84|0
1650367490000|2022-04-19 11:24:50|374.47|372.07|374.47|372.07|374.47|372.07|374.47|372.07|0
1650367500000|2022-04-19 11:25:00|374.24|371.84|374.02|371.62|374.24|371.84|374.02|371.62|0
1650367510000|2022-04-19 11:25:10|374.47|372.07|373.79|371.39|374.47|372.07|373.33|370.93|0
1650367520000|2022-04-19 11:25:20|374.02|371.62|374.47|372.07|374.47|372.07|374.02|371.62|0
1650367530000|2022-04-19 11:25:30|374.93|372.53|374.24|371.84|374.93|372.53|374.24|371.84|0
1650367540000|2022-04-19 11:25:40|374.36|371.96|374.24|371.84|374.36|371.96|374.24|371.84|0
1650367550000|2022-04-19 11:25:50|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1650367560000|2022-04-19 11:26:00|373.68|371.28|373.22|370.82|373.68|371.28|373.22|370.82|0
1650367570000|2022-04-19 11:26:10|373.11|370.71|373.33|370.93|373.33|370.93|373|370.6|0
1650367580000|2022-04-19 11:26:20|373.56|371.16|373.33|370.93|373.56|371.16|373.11|370.71|0
1650367590000|2022-04-19 11:26:30|373.45|371.05|373.45|371.05|373.56|371.16|373.45|371.05|0
1650367600000|2022-04-19 11:26:40|373.56|371.16|373.79|371.39|373.79|371.39|373.56|371.16|0
1650367610000|2022-04-19 11:26:50|374.02|371.62|374.02|371.62|374.13|371.73|374.02|371.62|0
1650367620000|2022-04-19 11:27:00|374.24|371.84|374.02|371.62|374.24|371.84|374.02|371.62|0
1650367630000|2022-04-19 11:27:10|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1650367640000|2022-04-19 11:27:20|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1650367650000|2022-04-19 11:27:30|374.24|371.84|373.79|371.39|374.24|371.84|373.79|371.39|0
1650367660000|2022-04-19 11:27:40|373.68|371.28|373.68|371.28|373.79|371.39|373.56|371.16|0
1650367670000|2022-04-19 11:27:50|373.79|371.39|373.79|371.39|374.24|371.84|373.79|371.39|0
1650367680000|2022-04-19 11:28:00|374.02|371.62|374.93|372.53|375.16|372.76|374.02|371.62|0
1650367690000|2022-04-19 11:28:10|375.16|372.76|375.16|372.76|375.16|372.76|374.93|372.53|0
1650367700000|2022-04-19 11:28:20|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1650367710000|2022-04-19 11:28:30|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1650367720000|2022-04-19 11:28:40|375.16|372.76|375.38|372.98|375.38|372.98|375.16|372.76|0
1650367730000|2022-04-19 11:28:50|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1650367740000|2022-04-19 11:29:00|374.93|372.53|375.27|372.87|375.27|372.87|374.93|372.53|0
1650367750000|2022-04-19 11:29:10|375.16|372.76|375.15|372.75|375.16|372.76|375.15|372.75|0
1650367760000|2022-04-19 11:29:20|375.38|372.98|375.38|372.98|375.5|373.1|375.38|372.98|0
1650367770000|2022-04-19 11:29:30|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1650367780000|2022-04-19 11:29:40|376.3|373.9|376.07|373.67|376.3|373.9|376.07|373.67|0
1650367800000|2022-04-19 11:30:00|375.84|373.44|376.07|373.67|376.07|373.67|375.84|373.44|0
1650367810000|2022-04-19 11:30:10|376.19|373.79|375.84|373.44|376.19|373.79|375.84|373.44|0
1650367830000|2022-04-19 11:30:30|375.61|373.21|375.61|373.21|375.84|373.44|375.61|373.21|0
1650367840000|2022-04-19 11:30:40|376.07|373.67|376.29|373.89|376.29|373.89|375.84|373.44|0
1650367850000|2022-04-19 11:30:50|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1650367860000|2022-04-19 11:31:00|375.84|373.44|376.07|373.67|376.07|373.67|375.84|373.44|0
1650367870000|2022-04-19 11:31:10|375.96|373.56|375.84|373.44|375.96|373.56|375.84|373.44|0
1650367880000|2022-04-19 11:31:20|375.5|373.1|375.61|373.21|375.61|373.21|375.5|373.1|0
1650367890000|2022-04-19 11:31:30|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1650367900000|2022-04-19 11:31:40|375.27|372.87|375.38|372.98|375.38|372.98|375.27|372.87|0
1650367910000|2022-04-19 11:31:50|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1650367930000|2022-04-19 11:32:10|375.38|372.98|375.61|373.21|375.61|373.21|375.38|372.98|0
1650367940000|2022-04-19 11:32:20|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1650367960000|2022-04-19 11:32:40|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1650367970000|2022-04-19 11:32:50|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1650367980000|2022-04-19 11:33:00|375.61|373.21|375.5|373.1|375.61|373.21|375.5|373.1|0
1650367990000|2022-04-19 11:33:10|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1650368000000|2022-04-19 11:33:20|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1650368010000|2022-04-19 11:33:30|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1650368020000|2022-04-19 11:33:40|375.61|373.21|375.84|373.44|375.84|373.44|375.61|373.21|0
1650368030000|2022-04-19 11:33:50|375.96|373.56|376.07|373.67|376.07|373.67|375.84|373.44|0
1650368040000|2022-04-19 11:34:00|375.84|373.44|376.07|373.67|376.07|373.67|375.84|373.44|0
1650368050000|2022-04-19 11:34:10|375.96|373.56|375.84|373.44|376.07|373.67|375.84|373.44|0
1650368060000|2022-04-19 11:34:20|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1650368100000|2022-04-19 11:35:00|375.73|373.33|375.84|373.44|375.84|373.44|375.61|373.21|0
1650368110000|2022-04-19 11:35:10|375.96|373.56|376.41|374.01|376.41|374.01|375.96|373.56|0
1650368120000|2022-04-19 11:35:20|376.75|374.35|376.98|374.58|376.98|374.58|376.75|374.35|0
1650368130000|2022-04-19 11:35:30|377.21|374.81|377.43|375.03|377.43|375.03|377.21|374.81|0
1650368140000|2022-04-19 11:35:40|377.33|374.93|377.33|374.93|377.33|374.93|377.33|374.93|0
1650368150000|2022-04-19 11:35:50|377.21|374.81|377.33|374.93|377.43|375.03|377.21|374.81|0
1650368160000|2022-04-19 11:36:00|377.43|375.03|377.43|375.03|377.66|375.26|377.21|374.81|0
1650368170000|2022-04-19 11:36:10|377.33|374.93|377.43|375.03|377.43|375.03|377.33|374.93|0
1650368180000|2022-04-19 11:36:20|377.66|375.26|377.43|375.03|377.66|375.26|377.43|375.03|0
1650368190000|2022-04-19 11:36:30|377.66|375.26|377.66|375.26|377.66|375.26|377.66|375.26|0
1650368200000|2022-04-19 11:36:40|377.55|375.15|377.43|375.03|377.66|375.26|377.43|375.03|0
1650368210000|2022-04-19 11:36:50|377.32|374.92|377.43|375.03|377.43|375.03|377.32|374.92|0
1650368220000|2022-04-19 11:37:00|377.21|374.81|377.32|374.92|377.43|375.03|377.21|374.81|0
1650368230000|2022-04-19 11:37:10|377.21|374.81|377.21|374.81|377.21|374.81|377.21|374.81|0
1650368240000|2022-04-19 11:37:20|376.75|374.35|376.98|374.58|376.98|374.58|376.75|374.35|0
1650368250000|2022-04-19 11:37:30|377.21|374.81|377.21|374.81|377.21|374.81|377.21|374.81|0
1650368260000|2022-04-19 11:37:40|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1650368270000|2022-04-19 11:37:50|377.21|374.81|376.98|374.58|377.21|374.81|376.98|374.58|0
1650368280000|2022-04-19 11:38:00|377.1|374.7|377.21|374.81|377.21|374.81|377.1|374.7|0
1650368290000|2022-04-19 11:38:10|377.43|375.03|377.43|375.03|377.43|375.03|377.43|375.03|0
1650368300000|2022-04-19 11:38:20|377.66|375.26|377.89|375.49|377.89|375.49|377.66|375.26|0
1650368310000|2022-04-19 11:38:30|378.58|376.18|378.35|375.95|378.58|376.18|378.35|375.95|0
1650368320000|2022-04-19 11:38:40|378.58|376.18|379.03|376.63|379.03|376.63|378.58|376.18|0
1650368330000|2022-04-19 11:38:50|378.92|376.52|379.15|376.75|379.15|376.75|378.8|376.4|0
1650368340000|2022-04-19 11:39:00|379.03|376.63|378.69|376.29|379.03|376.63|378.69|376.29|0
1650368350000|2022-04-19 11:39:10|378.58|376.18|379.03|376.63|379.03|376.63|378.58|376.18|0
1650368360000|2022-04-19 11:39:20|378.69|376.29|378.8|376.4|378.8|376.4|378.69|376.29|0
1650368370000|2022-04-19 11:39:30|378.58|376.18|378.8|376.4|378.8|376.4|378.58|376.18|0
1650368380000|2022-04-19 11:39:40|378.58|376.18|378.8|376.4|378.8|376.4|378.58|376.18|0
1650368390000|2022-04-19 11:39:50|378.47|376.07|378.12|375.72|378.47|376.07|378.12|375.72|0
1650368400000|2022-04-19 11:40:00|377.89|375.49|378.12|375.72|378.12|375.72|377.89|375.49|0
1650368410000|2022-04-19 11:40:10|378.35|375.95|377.89|375.49|378.35|375.95|377.89|375.49|0
1650368420000|2022-04-19 11:40:20|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1650368430000|2022-04-19 11:40:30|378.01|375.61|378.12|375.72|378.12|375.72|378.01|375.61|0
1650368440000|2022-04-19 11:40:40|378.24|375.84|378.24|375.84|378.24|375.84|378.12|375.72|0
1650368450000|2022-04-19 11:40:50|378.35|375.95|378.35|375.95|378.35|375.95|378.35|375.95|0
1650368470000|2022-04-19 11:41:10|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1650368480000|2022-04-19 11:41:20|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1650368490000|2022-04-19 11:41:30|378.35|375.95|378.24|375.84|378.35|375.95|378.12|375.72|0
1650368500000|2022-04-19 11:41:40|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1650368530000|2022-04-19 11:42:10|378.01|375.61|377.89|375.49|378.01|375.61|377.89|375.49|0
1650368540000|2022-04-19 11:42:20|378.01|375.61|377.89|375.49|378.01|375.61|377.89|375.49|0
1650368550000|2022-04-19 11:42:30|377.66|375.26|377.66|375.26|377.66|375.26|377.66|375.26|0
1650368560000|2022-04-19 11:42:40|377.43|375.03|377.2|374.8|377.43|375.03|376.98|374.58|0
1650368570000|2022-04-19 11:42:50|376.98|374.58|376.75|374.35|376.98|374.58|376.75|374.35|0
1650368580000|2022-04-19 11:43:00|376.29|373.89|375.84|373.44|376.29|373.89|375.84|373.44|0
1650368590000|2022-04-19 11:43:10|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1650368600000|2022-04-19 11:43:20|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1650368610000|2022-04-19 11:43:30|376.06|373.66|376.29|373.89|376.29|373.89|376.06|373.66|0
1650368620000|2022-04-19 11:43:40|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1650368630000|2022-04-19 11:43:50|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1650368640000|2022-04-19 11:44:00|376.06|373.66|376.29|373.89|376.29|373.89|375.84|373.44|0
1650368650000|2022-04-19 11:44:10|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1650368660000|2022-04-19 11:44:20|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1650368670000|2022-04-19 11:44:30|376.52|374.12|376.41|374.01|376.52|374.12|376.29|373.89|0
1650368680000|2022-04-19 11:44:40|376.64|374.24|376.75|374.35|376.75|374.35|376.52|374.12|0
1650368690000|2022-04-19 11:44:50|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1650368700000|2022-04-19 11:45:00|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1650368710000|2022-04-19 11:45:10|376.52|374.12|376.64|374.24|376.75|374.35|376.52|374.12|0
1650368720000|2022-04-19 11:45:20|376.75|374.35|376.41|374.01|376.75|374.35|376.41|374.01|0
1650368730000|2022-04-19 11:45:30|376.29|373.89|376.52|374.12|376.52|374.12|376.29|373.89|0
1650368740000|2022-04-19 11:45:40|376.29|373.89|376.18|373.78|376.29|373.89|376.06|373.66|0
1650368750000|2022-04-19 11:45:50|376.06|373.66|376.29|373.89|376.29|373.89|376.06|373.66|0
1650368760000|2022-04-19 11:46:00|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1650368770000|2022-04-19 11:46:10|375.83|373.43|376.06|373.66|376.06|373.66|375.83|373.43|0
1650368780000|2022-04-19 11:46:20|375.83|373.43|376.06|373.66|376.06|373.66|375.83|373.43|0
1650368790000|2022-04-19 11:46:30|376.29|373.89|376.29|373.89|376.52|374.12|376.29|373.89|0
1650368800000|2022-04-19 11:46:40|376.06|373.66|376.18|373.78|376.18|373.78|376.06|373.66|0
1650368810000|2022-04-19 11:46:50|376.06|373.66|376.41|374.01|376.52|374.12|376.06|373.66|0
1650368820000|2022-04-19 11:47:00|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1650368830000|2022-04-19 11:47:10|376.06|373.66|375.83|373.43|376.18|373.78|375.83|373.43|0
1650368840000|2022-04-19 11:47:20|376.06|373.66|375.83|373.43|376.06|373.66|375.83|373.43|0
1650368850000|2022-04-19 11:47:30|375.61|373.21|375.5|373.1|375.61|373.21|375.5|373.1|0
1650368860000|2022-04-19 11:47:40|375.38|372.98|375.73|373.33|375.73|373.33|375.38|372.98|0
1650368870000|2022-04-19 11:47:50|375.61|373.21|375.38|372.98|375.61|373.21|375.38|372.98|0
1650368880000|2022-04-19 11:48:00|375.61|373.21|375.95|373.55|375.95|373.55|375.61|373.21|0
1650368890000|2022-04-19 11:48:10|376.06|373.66|375.83|373.43|376.06|373.66|375.83|373.43|0
1650368900000|2022-04-19 11:48:20|375.61|373.21|375.83|373.43|375.83|373.43|375.61|373.21|0
1650368910000|2022-04-19 11:48:30|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1650368920000|2022-04-19 11:48:40|375.83|373.43|376.06|373.66|376.06|373.66|375.83|373.43|0
1650368930000|2022-04-19 11:48:50|375.83|373.43|375.61|373.21|375.83|373.43|375.5|373.1|0
1650368940000|2022-04-19 11:49:00|375.38|372.98|375.72|373.32|375.72|373.32|375.38|372.98|0
1650368950000|2022-04-19 11:49:10|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1650368960000|2022-04-19 11:49:20|375.15|372.75|375.61|373.21|375.61|373.21|375.15|372.75|0
1650368970000|2022-04-19 11:49:30|375.38|372.98|375.38|372.98|375.5|373.1|375.38|372.98|0
1650368980000|2022-04-19 11:49:40|375.5|373.1|375.38|372.98|375.5|373.1|375.15|372.75|0
1650368990000|2022-04-19 11:49:50|375.61|373.21|375.5|373.1|375.61|373.21|375.5|373.1|0
1650369000000|2022-04-19 11:50:00|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1650369010000|2022-04-19 11:50:10|375.27|372.87|375.15|372.75|375.38|372.98|375.15|372.75|0
1650369020000|2022-04-19 11:50:20|375.38|372.98|374.47|372.07|375.38|372.98|374.47|372.07|0
1650369030000|2022-04-19 11:50:30|374.01|371.61|374.24|371.84|374.24|371.84|374.01|371.61|0
1650369040000|2022-04-19 11:50:40|374.01|371.61|373.78|371.38|374.13|371.73|373.78|371.38|0
1650369050000|2022-04-19 11:50:50|373.56|371.16|373.45|371.05|373.56|371.16|373.33|370.93|0
1650369060000|2022-04-19 11:51:00|373.33|370.93|373.22|370.82|373.33|370.93|373.1|370.7|0
1650369070000|2022-04-19 11:51:10|372.87|370.47|372.19|369.79|372.87|370.47|372.19|369.79|0
1650369080000|2022-04-19 11:51:20|372.87|370.47|372.08|369.68|372.87|370.47|372.08|369.68|0
1650369090000|2022-04-19 11:51:30|372.19|369.79|372.42|370.02|372.42|370.02|372.19|369.79|0
1650369100000|2022-04-19 11:51:40|372.31|369.91|371.73|369.33|372.31|369.91|371.73|369.33|0
1650369110000|2022-04-19 11:51:50|371.85|369.45|372.19|369.79|372.19|369.79|371.73|369.33|0
1650369120000|2022-04-19 11:52:00|372.42|370.02|372.64|370.24|372.64|370.24|372.42|370.02|0
1650369130000|2022-04-19 11:52:10|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1650369140000|2022-04-19 11:52:20|372.87|370.47|372.87|370.47|372.87|370.47|372.64|370.24|0
1650369150000|2022-04-19 11:52:30|372.64|370.24|372.76|370.36|372.76|370.36|372.64|370.24|0
1650369160000|2022-04-19 11:52:40|372.42|370.02|371.85|369.45|372.42|370.02|371.85|369.45|0
1650369170000|2022-04-19 11:52:50|371.96|369.56|371.73|369.33|371.96|369.56|371.73|369.33|0
1650369180000|2022-04-19 11:53:00|371.96|369.56|372.19|369.79|372.19|369.79|371.96|369.56|0
1650369190000|2022-04-19 11:53:10|371.73|369.33|371.73|369.33|371.73|369.33|371.63|369.23|0
1650369200000|2022-04-19 11:53:20|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1650369210000|2022-04-19 11:53:30|371.73|369.33|371.51|369.11|371.73|369.33|371.51|369.11|0
1650369220000|2022-04-19 11:53:40|371.73|369.33|371.73|369.33|371.73|369.33|371.73|369.33|0
1650369230000|2022-04-19 11:53:50|371.4|369|371.28|368.88|371.51|369.11|371.28|368.88|0
1650369240000|2022-04-19 11:54:00|371.96|369.56|372.19|369.79|372.19|369.79|371.73|369.33|0
1650369250000|2022-04-19 11:54:10|371.96|369.56|371.73|369.33|371.96|369.56|371.73|369.33|0
1650369260000|2022-04-19 11:54:20|371.96|369.56|372.08|369.68|372.08|369.68|371.96|369.56|0
1650369270000|2022-04-19 11:54:30|371.96|369.56|371.96|369.56|371.96|369.56|371.85|369.45|0
1650369280000|2022-04-19 11:54:40|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1650369290000|2022-04-19 11:54:50|371.73|369.33|371.96|369.56|371.96|369.56|371.73|369.33|0
1650369300000|2022-04-19 11:55:00|371.73|369.33|371.51|369.11|371.73|369.33|371.51|369.11|0
1650369310000|2022-04-19 11:55:10|371.05|368.65|371.05|368.65|371.28|368.88|371.05|368.65|0
1650369320000|2022-04-19 11:55:20|371.17|368.77|371.51|369.11|371.51|369.11|371.17|368.77|0
1650369330000|2022-04-19 11:55:30|371.05|368.65|371.28|368.88|371.28|368.88|371.05|368.65|0
1650369340000|2022-04-19 11:55:40|371.51|369.11|371.51|369.11|371.73|369.33|371.51|369.11|0
1650369350000|2022-04-19 11:55:50|371.73|369.33|371.73|369.33|371.73|369.33|371.62|369.22|0
1650369360000|2022-04-19 11:56:00|371.62|369.22|371.28|368.88|371.62|369.22|371.28|368.88|0
1650369370000|2022-04-19 11:56:10|371.05|368.65|370.82|368.42|371.05|368.65|370.82|368.42|0
1650369380000|2022-04-19 11:56:20|370.94|368.54|371.05|368.65|371.05|368.65|370.82|368.42|0
1650369390000|2022-04-19 11:56:30|371.28|368.88|371.51|369.11|371.51|369.11|371.28|368.88|0
1650369400000|2022-04-19 11:56:40|371.28|368.88|371.28|368.88|371.51|369.11|371.28|368.88|0
1650369410000|2022-04-19 11:56:50|371.51|369.11|371.96|369.56|371.96|369.56|371.51|369.11|0
1650369420000|2022-04-19 11:57:00|371.73|369.33|371.73|369.33|371.96|369.56|371.73|369.33|0
1650369430000|2022-04-19 11:57:10|371.96|369.56|371.73|369.33|371.96|369.56|371.73|369.33|0
1650369440000|2022-04-19 11:57:20|371.51|369.11|371.62|369.22|371.73|369.33|371.51|369.11|0
1650369450000|2022-04-19 11:57:30|371.51|369.11|371.73|369.33|371.73|369.33|371.51|369.11|0
1650369460000|2022-04-19 11:57:40|371.51|369.11|371.73|369.33|371.73|369.33|371.51|369.11|0
1650369480000|2022-04-19 11:58:00|371.85|369.45|371.28|368.88|371.85|369.45|371.28|368.88|0
1650369490000|2022-04-19 11:58:10|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1650369510000|2022-04-19 11:58:30|371.73|369.33|371.96|369.56|371.96|369.56|371.73|369.33|0
1650369520000|2022-04-19 11:58:40|372.42|370.02|372.42|370.02|372.42|370.02|372.42|370.02|0
1650369530000|2022-04-19 11:58:50|372.19|369.79|373.1|370.7|373.1|370.7|372.19|369.79|0
1650369540000|2022-04-19 11:59:00|372.87|370.47|372.42|370.02|372.87|370.47|372.42|370.02|0
1650369550000|2022-04-19 11:59:10|372.19|369.79|372.19|369.79|372.19|369.79|372.19|369.79|0
1650369560000|2022-04-19 11:59:20|371.96|369.56|372.19|369.79|372.19|369.79|371.96|369.56|0
1650369570000|2022-04-19 11:59:30|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1650369580000|2022-04-19 11:59:40|371.73|369.33|371.96|369.56|371.96|369.56|371.73|369.33|0
1650369590000|2022-04-19 11:59:50|372.19|369.79|372.19|369.79|372.19|369.79|372.19|369.79|0
1650369600000|2022-04-19 12:00:00|371.96|369.56|372.42|370.02|372.42|370.02|371.96|369.56|0
1650369610000|2022-04-19 12:00:10|372.64|370.24|373.1|370.7|373.1|370.7|372.64|370.24|0
1650369620000|2022-04-19 12:00:20|373.33|370.93|372.87|370.47|373.33|370.93|372.87|370.47|0
1650369630000|2022-04-19 12:00:30|373.1|370.7|373.1|370.7|373.22|370.82|373.1|370.7|0
1650369640000|2022-04-19 12:00:40|372.87|370.47|372.99|370.59|373.1|370.7|372.87|370.47|0
1650369650000|2022-04-19 12:00:50|373.1|370.7|372.64|370.24|373.1|370.7|372.64|370.24|0
1650369660000|2022-04-19 12:01:00|372.41|370.01|372.64|370.24|372.64|370.24|372.41|370.01|0
1650369670000|2022-04-19 12:01:10|373.1|370.7|372.99|370.59|373.1|370.7|372.87|370.47|0
1650369680000|2022-04-19 12:01:20|372.87|370.47|372.87|370.47|372.87|370.47|372.87|370.47|0
1650369690000|2022-04-19 12:01:30|372.64|370.24|372.87|370.47|372.87|370.47|372.64|370.24|0
1650369700000|2022-04-19 12:01:40|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1650369710000|2022-04-19 12:01:50|372.87|370.47|373.1|370.7|373.1|370.7|372.87|370.47|0
1650369720000|2022-04-19 12:02:00|372.99|370.59|373.32|370.92|373.32|370.92|372.99|370.59|0
1650369730000|2022-04-19 12:02:10|373.22|370.82|373.32|370.92|373.32|370.92|373.1|370.7|0
1650369740000|2022-04-19 12:02:20|373.1|370.7|372.64|370.24|373.1|370.7|372.64|370.24|0
1650369750000|2022-04-19 12:02:30|372.87|370.47|372.99|370.59|373.1|370.7|372.87|370.47|0
1650369760000|2022-04-19 12:02:40|372.64|370.24|373.1|370.7|373.1|370.7|372.64|370.24|0
1650369780000|2022-04-19 12:03:00|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1650369790000|2022-04-19 12:03:10|373.55|371.15|373.55|371.15|373.55|371.15|373.55|371.15|0
1650369800000|2022-04-19 12:03:20|373.32|370.92|373.78|371.38|373.78|371.38|373.32|370.92|0
1650369810000|2022-04-19 12:03:30|374.01|371.61|373.55|371.15|374.01|371.61|373.55|371.15|0
1650369820000|2022-04-19 12:03:40|373.32|370.92|373.1|370.7|373.32|370.92|373.1|370.7|0
1650369830000|2022-04-19 12:03:50|373.22|370.82|373.32|370.92|373.32|370.92|373.22|370.82|0
1650369840000|2022-04-19 12:04:00|373.1|370.7|372.76|370.36|373.1|370.7|372.76|370.36|0
1650369850000|2022-04-19 12:04:10|372.3|369.9|372.87|370.47|372.87|370.47|371.96|369.56|0
1650369870000|2022-04-19 12:04:30|373.1|370.7|373.32|370.92|373.32|370.92|373.1|370.7|0
1650369880000|2022-04-19 12:04:40|373.21|370.81|373.32|370.92|373.32|370.92|373.21|370.81|0
1650369890000|2022-04-19 12:04:50|373.1|370.7|372.19|369.79|373.1|370.7|372.19|369.79|0
1650369900000|2022-04-19 12:05:00|372.41|370.01|371.28|368.88|372.53|370.13|371.28|368.88|0
1650369910000|2022-04-19 12:05:10|371.05|368.65|370.6|368.2|371.05|368.65|370.6|368.2|0
1650369920000|2022-04-19 12:05:20|371.17|368.77|371.5|369.1|371.5|369.1|371.05|368.65|0
1650369930000|2022-04-19 12:05:30|371.73|369.33|371.5|369.1|371.73|369.33|371.28|368.88|0
1650369940000|2022-04-19 12:05:40|371.05|368.65|371.5|369.1|371.5|369.1|371.05|368.65|0
1650369950000|2022-04-19 12:05:50|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1650369960000|2022-04-19 12:06:00|371.05|368.65|370.6|368.2|371.05|368.65|370.6|368.2|0
1650369970000|2022-04-19 12:06:10|370.82|368.42|371.05|368.65|371.05|368.65|370.82|368.42|0
1650369980000|2022-04-19 12:06:20|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1650369990000|2022-04-19 12:06:30|370.49|368.09|370.6|368.2|370.6|368.2|370.49|368.09|0
1650370000000|2022-04-19 12:06:40|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1650370010000|2022-04-19 12:06:50|370.6|368.2|370.82|368.42|370.82|368.42|370.37|367.97|0
1650370020000|2022-04-19 12:07:00|370.49|368.09|370.59|368.19|370.6|368.2|370.49|368.09|0
1650370030000|2022-04-19 12:07:10|370.82|368.42|370.82|368.42|370.82|368.42|370.59|368.19|0
1650370040000|2022-04-19 12:07:20|371.05|368.65|371.05|368.65|371.05|368.65|371.05|368.65|0
1650370070000|2022-04-19 12:07:50|371.17|368.77|371.5|369.1|371.5|369.1|371.17|368.77|0
1650370080000|2022-04-19 12:08:00|371.28|368.88|370.82|368.42|371.28|368.88|370.82|368.42|0
1650370090000|2022-04-19 12:08:10|371.05|368.65|370.94|368.54|371.05|368.65|370.82|368.42|0
1650370100000|2022-04-19 12:08:20|370.82|368.42|370.37|367.97|370.82|368.42|370.37|367.97|0
1650370110000|2022-04-19 12:08:30|370.59|368.19|370.59|368.19|370.59|368.19|370.59|368.19|0
1650370120000|2022-04-19 12:08:40|370.82|368.42|371.05|368.65|371.05|368.65|370.82|368.42|0
1650370140000|2022-04-19 12:09:00|371.28|368.88|370.94|368.54|371.28|368.88|370.82|368.42|0
1650370150000|2022-04-19 12:09:10|370.59|368.19|370.59|368.19|370.59|368.19|370.59|368.19|0
1650370160000|2022-04-19 12:09:20|370.37|367.97|370.59|368.19|370.59|368.19|370.37|367.97|0
1650370170000|2022-04-19 12:09:30|370.37|367.97|370.14|367.74|370.37|367.97|370.14|367.74|0
1650370180000|2022-04-19 12:09:40|369.91|367.51|369.23|366.83|369.91|367.51|369.23|366.83|0
1650370190000|2022-04-19 12:09:50|369.46|367.06|369.23|366.83|369.46|367.06|369.23|366.83|0
1650370200000|2022-04-19 12:10:00|369.46|367.06|369.46|367.06|369.69|367.29|369.46|367.06|0
1650370210000|2022-04-19 12:10:10|369.69|367.29|368.78|366.38|369.69|367.29|368.78|366.38|0
1650370220000|2022-04-19 12:10:20|368.55|366.15|368.32|365.92|368.55|366.15|368.32|365.92|0
1650370230000|2022-04-19 12:10:30|368.55|366.15|369.01|366.61|369.23|366.83|368.55|366.15|0
1650370240000|2022-04-19 12:10:40|368.78|366.38|368.78|366.38|368.78|366.38|368.32|365.92|0
1650370250000|2022-04-19 12:10:50|368.55|366.15|368.32|365.92|368.55|366.15|368.32|365.92|0
1650370260000|2022-04-19 12:11:00|368.78|366.38|369|366.6|369|366.6|368.78|366.38|0
1650370270000|2022-04-19 12:11:10|368.78|366.38|368.78|366.38|368.78|366.38|368.67|366.27|0
1650370280000|2022-04-19 12:11:20|368.55|366.15|368.78|366.38|368.78|366.38|368.55|366.15|0
1650370290000|2022-04-19 12:11:30|369|366.6|368.78|366.38|369|366.6|368.78|366.38|0
1650370300000|2022-04-19 12:11:40|368.55|366.15|368.32|365.92|368.55|366.15|368.32|365.92|0
1650370310000|2022-04-19 12:11:50|368.55|366.15|368.67|366.27|368.78|366.38|368.55|366.15|0
1650370320000|2022-04-19 12:12:00|368.78|366.38|368.67|366.27|368.78|366.38|368.67|366.27|0
1650370330000|2022-04-19 12:12:10|369|366.6|368.9|366.5|369|366.6|368.9|366.5|0
1650370340000|2022-04-19 12:12:20|368.78|366.38|368.78|366.38|368.78|366.38|368.78|366.38|0
1650370350000|2022-04-19 12:12:30|369|366.6|368.32|365.92|369|366.6|368.1|365.7|0
1650370360000|2022-04-19 12:12:40|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1650370370000|2022-04-19 12:12:50|368.78|366.38|368.78|366.38|368.78|366.38|368.78|366.38|0
1650370380000|2022-04-19 12:13:00|369|366.6|369.23|366.83|369.46|367.06|369|366.6|0
1650370390000|2022-04-19 12:13:10|369.46|367.06|369.23|366.83|369.46|367.06|369.23|366.83|0
1650370400000|2022-04-19 12:13:20|369|366.6|369|366.6|369|366.6|369|366.6|0
1650370410000|2022-04-19 12:13:30|369.12|366.72|369.12|366.72|369.12|366.72|369|366.6|0
1650370420000|2022-04-19 12:13:40|369|366.6|369.23|366.83|369.46|367.06|369|366.6|0
1650370430000|2022-04-19 12:13:50|369.35|366.95|369.12|366.72|369.35|366.95|369|366.6|0
1650370440000|2022-04-19 12:14:00|369.46|367.06|369.46|367.06|369.69|367.29|369.46|367.06|0
1650370450000|2022-04-19 12:14:10|369.23|366.83|369.35|366.95|369.35|366.95|369.23|366.83|0
1650370460000|2022-04-19 12:14:20|369|366.6|369|366.6|369|366.6|368.78|366.38|0
1650370470000|2022-04-19 12:14:30|369.23|366.83|369.46|367.06|369.46|367.06|369.23|366.83|0
1650370480000|2022-04-19 12:14:40|369.68|367.28|369.91|367.51|369.91|367.51|369.68|367.28|0
1650370490000|2022-04-19 12:14:50|369.68|367.28|369.66|367.26|369.88|367.48|369.66|367.26|0
1650370500000|2022-04-19 12:15:00|369.43|367.03|369.43|367.03|369.66|367.26|369.43|367.03|0
1650370510000|2022-04-19 12:15:10|369.14|366.74|369.14|366.74|369.14|366.74|369.14|366.74|0
1650370520000|2022-04-19 12:15:20|368.91|366.51|369.26|366.86|369.26|366.86|368.91|366.51|0
1650370530000|2022-04-19 12:15:30|369.14|366.74|369.14|366.74|369.14|366.74|369.14|366.74|0
1650370550000|2022-04-19 12:15:50|368.91|366.51|369.14|366.74|369.14|366.74|368.91|366.51|0
1650370560000|2022-04-19 12:16:00|369.37|366.97|369.37|366.97|369.37|366.97|369.37|366.97|0
1650370570000|2022-04-19 12:16:10|369.26|366.86|369.82|367.42|369.82|367.42|369.26|366.86|0
1650370580000|2022-04-19 12:16:20|369.59|367.19|370.28|367.88|370.28|367.88|369.59|367.19|0
1650370590000|2022-04-19 12:16:30|370.05|367.65|370.05|367.65|370.05|367.65|369.82|367.42|0
1650370600000|2022-04-19 12:16:40|369.82|367.42|370.28|367.88|370.28|367.88|369.82|367.42|0
1650370610000|2022-04-19 12:16:50|370.05|367.65|370.28|367.88|370.28|367.88|370.05|367.65|0
1650370620000|2022-04-19 12:17:00|370.5|368.1|370.28|367.88|370.5|368.1|370.28|367.88|0
1650370630000|2022-04-19 12:17:10|370.5|368.1|370.5|368.1|370.73|368.33|370.5|368.1|0
1650370640000|2022-04-19 12:17:20|370.73|368.33|370.96|368.56|370.96|368.56|370.73|368.33|0
1650370650000|2022-04-19 12:17:30|370.73|368.33|370.96|368.56|370.96|368.56|370.73|368.33|0
1650370660000|2022-04-19 12:17:40|370.73|368.33|370.5|368.1|370.73|368.33|370.5|368.1|0
1650370670000|2022-04-19 12:17:50|370.73|368.33|370.5|368.1|370.73|368.33|370.28|367.88|0
1650370680000|2022-04-19 12:18:00|370.28|367.88|370.28|367.88|370.28|367.88|370.28|367.88|0
1650370690000|2022-04-19 12:18:10|370.5|368.1|370.17|367.77|370.5|368.1|370.05|367.65|0
1650370700000|2022-04-19 12:18:20|370.28|367.88|370.5|368.1|370.73|368.33|370.28|367.88|0
1650370710000|2022-04-19 12:18:30|370.28|367.88|370.5|368.1|370.5|368.1|370.28|367.88|0
1650370720000|2022-04-19 12:18:40|370.73|368.33|370.73|368.33|370.73|368.33|370.73|368.33|0
1650370730000|2022-04-19 12:18:50|370.96|368.56|371.19|368.79|371.19|368.79|370.96|368.56|0
1650370740000|2022-04-19 12:19:00|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1650370750000|2022-04-19 12:19:10|370.73|368.33|370.96|368.56|370.96|368.56|370.73|368.33|0
1650370760000|2022-04-19 12:19:20|370.73|368.33|370.96|368.56|370.96|368.56|370.73|368.33|0
1650370770000|2022-04-19 12:19:30|370.73|368.33|370.5|368.1|370.73|368.33|370.5|368.1|0
1650370780000|2022-04-19 12:19:40|370.73|368.33|370.73|368.33|370.73|368.33|370.5|368.1|0
1650370790000|2022-04-19 12:19:50|370.96|368.56|370.73|368.33|370.96|368.56|370.73|368.33|0
1650370800000|2022-04-19 12:20:00|370.5|368.1|370.73|368.33|370.73|368.33|370.5|368.1|0
1650370810000|2022-04-19 12:20:10|370.5|368.1|370.5|368.1|370.73|368.33|370.5|368.1|0
1650370820000|2022-04-19 12:20:20|370.27|367.87|370.27|367.87|370.27|367.87|370.27|367.87|0
1650370830000|2022-04-19 12:20:30|370.17|367.77|369.94|367.54|370.17|367.77|369.94|367.54|0
1650370840000|2022-04-19 12:20:40|369.82|367.42|370.05|367.65|370.05|367.65|369.82|367.42|0
1650370850000|2022-04-19 12:20:50|370.27|367.87|370.05|367.65|370.27|367.87|370.05|367.65|0
1650370860000|2022-04-19 12:21:00|370.27|367.87|370.5|368.1|370.5|368.1|370.27|367.87|0
1650370870000|2022-04-19 12:21:10|370.96|368.56|371.19|368.79|371.19|368.79|370.73|368.33|0
1650370900000|2022-04-19 12:21:40|370.96|368.56|371.19|368.79|371.19|368.79|370.96|368.56|0
1650370910000|2022-04-19 12:21:50|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1650370920000|2022-04-19 12:22:00|370.73|368.33|370.73|368.33|370.73|368.33|370.73|368.33|0
1650370930000|2022-04-19 12:22:10|370.96|368.56|371.19|368.79|371.19|368.79|370.96|368.56|0
1650370940000|2022-04-19 12:22:20|372.32|369.92|372.55|370.15|372.55|370.15|372.1|369.7|0
1650370950000|2022-04-19 12:22:30|372.44|370.04|372.55|370.15|372.55|370.15|372.44|370.04|0
1650370960000|2022-04-19 12:22:40|372.44|370.04|372.55|370.15|372.55|370.15|372.44|370.04|0
1650370970000|2022-04-19 12:22:50|372.78|370.38|373.01|370.61|373.01|370.61|372.55|370.15|0
1650370980000|2022-04-19 12:23:00|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1650370990000|2022-04-19 12:23:10|373.01|370.61|372.78|370.38|373.24|370.84|372.78|370.38|0
1650371000000|2022-04-19 12:23:20|372.55|370.15|372.67|370.27|372.67|370.27|372.55|370.15|0
1650371010000|2022-04-19 12:23:30|372.78|370.38|373.01|370.61|373.24|370.84|372.55|370.15|0
1650371020000|2022-04-19 12:23:40|372.78|370.38|372.55|370.15|372.78|370.38|372.55|370.15|0
1650371030000|2022-04-19 12:23:50|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1650371040000|2022-04-19 12:24:00|372.55|370.15|372.32|369.92|372.55|370.15|372.32|369.92|0
1650371050000|2022-04-19 12:24:10|372.55|370.15|372.78|370.38|372.78|370.38|372.55|370.15|0
1650371060000|2022-04-19 12:24:20|372.55|370.15|372.44|370.04|372.55|370.15|372.32|369.92|0
1650371070000|2022-04-19 12:24:30|372.32|369.92|372.55|370.15|372.55|370.15|372.32|369.92|0
1650371080000|2022-04-19 12:24:40|372.32|369.92|372.67|370.27|372.78|370.38|372.32|369.92|0
1650371090000|2022-04-19 12:24:50|372.78|370.38|372.55|370.15|372.78|370.38|372.55|370.15|0
1650371100000|2022-04-19 12:25:00|372.78|370.38|372.55|370.15|372.78|370.38|372.55|370.15|0
1650371110000|2022-04-19 12:25:10|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1650371170000|2022-04-19 12:26:10|372.44|370.04|372.78|370.38|372.78|370.38|372.44|370.04|0
1650371180000|2022-04-19 12:26:20|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1650371190000|2022-04-19 12:26:30|373.46|371.06|373.24|370.84|373.46|371.06|373.24|370.84|0
1650371200000|2022-04-19 12:26:40|373.46|371.06|373.46|371.06|373.69|371.29|373.46|371.06|0
1650371210000|2022-04-19 12:26:50|373.01|370.61|372.78|370.38|373.01|370.61|372.78|370.38|0
1650371220000|2022-04-19 12:27:00|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1650371230000|2022-04-19 12:27:10|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1650371240000|2022-04-19 12:27:20|372.21|369.81|372.32|369.92|372.32|369.92|372.21|369.81|0
1650371250000|2022-04-19 12:27:30|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1650371260000|2022-04-19 12:27:40|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1650371270000|2022-04-19 12:27:50|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1650371280000|2022-04-19 12:28:00|372.78|370.38|372.55|370.15|372.78|370.38|372.55|370.15|0
1650371290000|2022-04-19 12:28:10|372.44|370.04|372.32|369.92|372.44|370.04|372.32|369.92|0
1650371300000|2022-04-19 12:28:20|372.21|369.81|372.32|369.92|372.32|369.92|372.21|369.81|0
1650371310000|2022-04-19 12:28:30|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1650371320000|2022-04-19 12:28:40|372.32|369.92|372.32|369.92|372.32|369.92|372.21|369.81|0
1650371330000|2022-04-19 12:28:50|372.21|369.81|372.32|369.92|372.32|369.92|372.21|369.81|0
1650371340000|2022-04-19 12:29:00|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1650371350000|2022-04-19 12:29:10|372.32|369.92|372.21|369.81|372.32|369.92|372.21|369.81|0
1650371360000|2022-04-19 12:29:20|371.99|369.59|371.64|369.24|371.99|369.59|371.64|369.24|0
1650371370000|2022-04-19 12:29:30|371.76|369.36|371.87|369.47|371.87|369.47|371.76|369.36|0
1650371380000|2022-04-19 12:29:40|371.76|369.36|372.09|369.69|372.09|369.69|371.64|369.24|0
1650371390000|2022-04-19 12:29:50|371.87|369.47|371.64|369.24|371.87|369.47|371.64|369.24|0
1650371410000|2022-04-19 12:30:10|371.87|369.47|371.87|369.47|371.87|369.47|371.87|369.47|0
1650371420000|2022-04-19 12:30:20|371.64|369.24|371.64|369.24|371.64|369.24|371.64|369.24|0
1650371430000|2022-04-19 12:30:30|371.41|369.01|371.64|369.24|371.64|369.24|371.41|369.01|0
1650371440000|2022-04-19 12:30:40|372.09|369.69|371.41|369.01|372.09|369.69|371.41|369.01|0
1650371460000|2022-04-19 12:31:00|371.3|368.9|370.5|368.1|371.3|368.9|370.5|368.1|0
1650371470000|2022-04-19 12:31:10|370.27|367.87|370.16|367.76|370.27|367.87|370.04|367.64|0
1650371480000|2022-04-19 12:31:20|370.27|367.87|370.04|367.64|370.5|368.1|370.04|367.64|0
1650371490000|2022-04-19 12:31:30|369.59|367.19|369.36|366.96|369.59|367.19|369.36|366.96|0
1650371500000|2022-04-19 12:31:40|369.48|367.08|369.59|367.19|369.59|367.19|369.48|367.08|0
1650371510000|2022-04-19 12:31:50|369.36|366.96|369.82|367.42|369.82|367.42|369.25|366.85|0
1650371520000|2022-04-19 12:32:00|370.04|367.64|370.04|367.64|370.27|367.87|370.04|367.64|0
1650371530000|2022-04-19 12:32:10|370.27|367.87|369.82|367.42|370.5|368.1|369.82|367.42|0
1650371540000|2022-04-19 12:32:20|369.71|367.31|369.36|366.96|369.71|367.31|369.13|366.73|0
1650371550000|2022-04-19 12:32:30|369.82|367.42|369.82|367.42|369.82|367.42|369.82|367.42|0
1650371560000|2022-04-19 12:32:40|370.04|367.64|370.27|367.87|370.27|367.87|370.04|367.64|0
1650371570000|2022-04-19 12:32:50|370.39|367.99|370.73|368.33|370.73|368.33|370.27|367.87|0
1650371580000|2022-04-19 12:33:00|370.62|368.22|370.5|368.1|370.73|368.33|370.5|368.1|0
1650371590000|2022-04-19 12:33:10|370.62|368.22|370.95|368.55|370.95|368.55|370.62|368.22|0
1650371600000|2022-04-19 12:33:20|370.5|368.1|370.27|367.87|370.5|368.1|370.04|367.64|0
1650371610000|2022-04-19 12:33:30|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1650371620000|2022-04-19 12:33:40|370.73|368.33|370.27|367.87|370.73|368.33|370.27|367.87|0
1650371630000|2022-04-19 12:33:50|370.5|368.1|370.04|367.64|370.5|368.1|370.04|367.64|0
1650371650000|2022-04-19 12:34:10|369.93|367.53|369.82|367.42|370.04|367.64|369.82|367.42|0
1650371660000|2022-04-19 12:34:20|370.04|367.64|370.04|367.64|370.04|367.64|369.82|367.42|0
1650371670000|2022-04-19 12:34:30|370.27|367.87|370.04|367.64|370.27|367.87|370.04|367.64|0
1650371680000|2022-04-19 12:34:40|369.82|367.42|369.59|367.19|369.82|367.42|369.59|367.19|0
1650371690000|2022-04-19 12:34:50|369.82|367.42|369.82|367.42|369.82|367.42|369.82|367.42|0
1650371700000|2022-04-19 12:35:00|369.59|367.19|369.82|367.42|369.82|367.42|369.59|367.19|0
1650371710000|2022-04-19 12:35:10|369.93|367.53|369.36|366.96|369.93|367.53|369.36|366.96|0
1650371720000|2022-04-19 12:35:20|369.48|367.08|369.71|367.31|369.82|367.42|369.48|367.08|0
1650371730000|2022-04-19 12:35:30|369.36|366.96|369.13|366.73|369.36|366.96|369.13|366.73|0
1650371740000|2022-04-19 12:35:40|369.36|366.96|369.36|366.96|369.36|366.96|369.36|366.96|0
1650371750000|2022-04-19 12:35:50|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1650371760000|2022-04-19 12:36:00|369.25|366.85|369.36|366.96|369.36|366.96|369.25|366.85|0
1650371770000|2022-04-19 12:36:10|369.59|367.19|370.5|368.1|370.5|368.1|369.59|367.19|0
1650371780000|2022-04-19 12:36:20|370.73|368.33|370.95|368.55|371.18|368.78|370.73|368.33|0
1650371790000|2022-04-19 12:36:30|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1650371800000|2022-04-19 12:36:40|371.41|369.01|371.64|369.24|372.09|369.69|371.18|368.78|0
1650371810000|2022-04-19 12:36:50|371.87|369.47|372.09|369.69|372.09|369.69|371.87|369.47|0
1650371820000|2022-04-19 12:37:00|372.55|370.15|372.78|370.38|373|370.6|372.55|370.15|0
1650371830000|2022-04-19 12:37:10|373|370.6|373|370.6|373|370.6|373|370.6|0
1650371840000|2022-04-19 12:37:20|372.9|370.5|373.46|371.06|373.46|371.06|372.9|370.5|0
1650371850000|2022-04-19 12:37:30|373.92|371.52|373.69|371.29|373.92|371.52|373.69|371.29|0
1650371860000|2022-04-19 12:37:40|373.46|371.06|373.69|371.29|373.92|371.52|373.46|371.06|0
1650371870000|2022-04-19 12:37:50|373.58|371.18|373.69|371.29|373.69|371.29|373.58|371.18|0
1650371880000|2022-04-19 12:38:00|373.92|371.52|373.46|371.06|373.92|371.52|373.46|371.06|0
1650371890000|2022-04-19 12:38:10|373.69|371.29|373.23|370.83|373.69|371.29|373.23|370.83|0
1650371900000|2022-04-19 12:38:20|373.46|371.06|373.23|370.83|373.46|371.06|373.23|370.83|0
1650371910000|2022-04-19 12:38:30|373|370.6|373|370.6|373|370.6|373|370.6|0
1650371920000|2022-04-19 12:38:40|373.23|370.83|373|370.6|373.23|370.83|373|370.6|0
1650371930000|2022-04-19 12:38:50|372.78|370.38|373|370.6|373|370.6|372.78|370.38|0
1650371940000|2022-04-19 12:39:00|372.78|370.38|373|370.6|373|370.6|372.78|370.38|0
1650371950000|2022-04-19 12:39:10|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1650371960000|2022-04-19 12:39:20|372.55|370.15|372.55|370.15|372.55|370.15|372.32|369.92|0
1650371970000|2022-04-19 12:39:30|372.67|370.27|372.55|370.15|372.67|370.27|372.55|370.15|0
1650371980000|2022-04-19 12:39:40|372.32|369.92|372.55|370.15|372.55|370.15|372.32|369.92|0
1650372000000|2022-04-19 12:40:00|372.78|370.38|373.46|371.06|373.46|371.06|372.78|370.38|0
1650372010000|2022-04-19 12:40:10|373.69|371.29|373.92|371.52|373.92|371.52|373.69|371.29|0
1650372020000|2022-04-19 12:40:20|373.69|371.29|373.69|371.29|373.92|371.52|373.69|371.29|0
1650372030000|2022-04-19 12:40:30|373.46|371.06|373.69|371.29|373.69|371.29|373.46|371.06|0
1650372040000|2022-04-19 12:40:40|373.58|371.18|373.46|371.06|373.69|371.29|373.46|371.06|0
1650372050000|2022-04-19 12:40:50|373.23|370.83|373.23|370.83|373.23|370.83|373.23|370.83|0
1650372060000|2022-04-19 12:41:00|373.46|371.06|373.69|371.29|373.69|371.29|373.46|371.06|0
1650372070000|2022-04-19 12:41:10|373.46|371.06|373.69|371.29|373.69|371.29|373.46|371.06|0
1650372080000|2022-04-19 12:41:20|373.58|371.18|373.23|370.83|373.58|371.18|373.23|370.83|0
1650372090000|2022-04-19 12:41:30|373|370.6|372.32|369.92|373|370.6|372.32|369.92|0
1650372100000|2022-04-19 12:41:40|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1650372110000|2022-04-19 12:41:50|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1650372120000|2022-04-19 12:42:00|371.64|369.24|371.64|369.24|371.64|369.24|371.64|369.24|0
1650372130000|2022-04-19 12:42:10|371.86|369.46|372.32|369.92|372.32|369.92|371.86|369.46|0
1650372140000|2022-04-19 12:42:20|372.55|370.15|372.32|369.92|372.55|370.15|372.32|369.92|0
1650372150000|2022-04-19 12:42:30|372.09|369.69|372.32|369.92|372.32|369.92|372.09|369.69|0
1650372160000|2022-04-19 12:42:40|372.21|369.81|372.55|370.15|372.55|370.15|372.21|369.81|0
1650372170000|2022-04-19 12:42:50|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1650372180000|2022-04-19 12:43:00|372.55|370.15|373.23|370.83|373.23|370.83|372.32|369.92|0
1650372190000|2022-04-19 12:43:10|373.46|371.06|373.46|371.06|373.69|371.29|373.23|370.83|0
1650372200000|2022-04-19 12:43:20|373|370.6|373|370.6|373|370.6|373|370.6|0
1650372210000|2022-04-19 12:43:30|372.89|370.49|373|370.6|373|370.6|372.78|370.38|0
1650372220000|2022-04-19 12:43:40|372.89|370.49|373|370.6|373|370.6|372.89|370.49|0
1650372230000|2022-04-19 12:43:50|373.23|370.83|372.78|370.38|373.23|370.83|372.78|370.38|0
1650372240000|2022-04-19 12:44:00|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1650372250000|2022-04-19 12:44:10|372.44|370.04|372.78|370.38|372.78|370.38|372.32|369.92|0
1650372260000|2022-04-19 12:44:20|373|370.6|372.78|370.38|373|370.6|372.78|370.38|0
1650372270000|2022-04-19 12:44:30|373|370.6|373.23|370.83|373.23|370.83|373|370.6|0
1650372280000|2022-04-19 12:44:40|373.12|370.72|373.23|370.83|373.46|371.06|373.12|370.72|0
1650372290000|2022-04-19 12:44:50|373.46|371.06|373.46|371.06|373.46|371.06|373.46|371.06|0
1650372300000|2022-04-19 12:45:00|373.92|371.52|373.23|370.83|373.92|371.52|373.23|370.83|0
1650372310000|2022-04-19 12:45:10|373.46|371.06|373.46|371.06|373.46|371.06|373.23|370.83|0
1650372320000|2022-04-19 12:45:20|373.92|371.52|373.69|371.29|373.92|371.52|373.46|371.06|0
1650372330000|2022-04-19 12:45:30|373.92|371.52|374.6|372.2|374.6|372.2|373.92|371.52|0
1650372340000|2022-04-19 12:45:40|374.37|371.97|374.37|371.97|374.37|371.97|374.14|371.74|0
1650372350000|2022-04-19 12:45:50|374.6|372.2|375.74|373.34|375.74|373.34|374.6|372.2|0
1650372360000|2022-04-19 12:46:00|375.51|373.11|375.51|373.11|375.51|373.11|375.29|372.89|0
1650372370000|2022-04-19 12:46:10|375.74|373.34|375.06|372.66|375.74|373.34|375.06|372.66|0
1650372380000|2022-04-19 12:46:20|375.29|372.89|375.51|373.11|375.51|373.11|375.29|372.89|0
1650372390000|2022-04-19 12:46:30|375.74|373.34|375.06|372.66|375.74|373.34|375.06|372.66|0
1650372400000|2022-04-19 12:46:40|375.29|372.89|375.06|372.66|375.29|372.89|374.83|372.43|0
1650372410000|2022-04-19 12:46:50|374.83|372.43|375.18|372.78|375.18|372.78|374.83|372.43|0
1650372420000|2022-04-19 12:47:00|375.4|373|374.83|372.43|375.4|373|374.83|372.43|0
1650372430000|2022-04-19 12:47:10|375.06|372.66|375.51|373.11|375.74|373.34|375.06|372.66|0
1650372440000|2022-04-19 12:47:20|375.29|372.89|375.06|372.66|375.29|372.89|375.06|372.66|0
1650372450000|2022-04-19 12:47:30|375.51|373.11|375.74|373.34|375.74|373.34|375.51|373.11|0
1650372460000|2022-04-19 12:47:40|375.51|373.11|375.74|373.34|375.74|373.34|375.51|373.11|0
1650372470000|2022-04-19 12:47:50|375.51|373.11|375.51|373.11|375.51|373.11|375.29|372.89|0
1650372480000|2022-04-19 12:48:00|375.29|372.89|375.74|373.34|375.74|373.34|375.29|372.89|0
1650372490000|2022-04-19 12:48:10|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1650372500000|2022-04-19 12:48:20|376.43|374.03|376.43|374.03|376.43|374.03|376.2|373.8|0
1650372510000|2022-04-19 12:48:30|376.2|373.8|376.43|374.03|376.43|374.03|376.2|373.8|0
1650372520000|2022-04-19 12:48:40|376.2|373.8|376.43|374.03|376.43|374.03|375.97|373.57|0
1650372530000|2022-04-19 12:48:50|376.2|373.8|376.66|374.26|376.66|374.26|376.2|373.8|0
1650372540000|2022-04-19 12:49:00|376.43|374.03|375.97|373.57|376.43|374.03|375.97|373.57|0
1650372550000|2022-04-19 12:49:10|376.2|373.8|375.97|373.57|376.2|373.8|375.97|373.57|0
1650372560000|2022-04-19 12:49:20|375.74|373.34|375.97|373.57|375.97|373.57|375.74|373.34|0
1650372580000|2022-04-19 12:49:40|376.43|374.03|376.43|374.03|376.43|374.03|376.43|374.03|0
1650372590000|2022-04-19 12:49:50|376.66|374.26|376.66|374.26|376.66|374.26|376.66|374.26|0
1650372600000|2022-04-19 12:50:00|376.43|374.03|376.66|374.26|376.66|374.26|376.43|374.03|0
1650372610000|2022-04-19 12:50:10|376.43|374.03|376.43|374.03|376.66|374.26|376.43|374.03|0
1650372620000|2022-04-19 12:50:20|376.66|374.26|376.43|374.03|376.66|374.26|376.43|374.03|0
1650372630000|2022-04-19 12:50:30|376.2|373.8|375.97|373.57|376.2|373.8|375.74|373.34|0
1650372640000|2022-04-19 12:50:40|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1650372650000|2022-04-19 12:50:50|375.51|373.11|375.51|373.11|375.74|373.34|375.51|373.11|0
1650372660000|2022-04-19 12:51:00|375.74|373.34|375.74|373.34|375.74|373.34|375.51|373.11|0
1650372670000|2022-04-19 12:51:10|376.2|373.8|375.97|373.57|376.2|373.8|375.97|373.57|0
1650372680000|2022-04-19 12:51:20|376.09|373.69|376.66|374.26|376.66|374.26|376.09|373.69|0
1650372690000|2022-04-19 12:51:30|376.43|374.03|376.43|374.03|376.43|374.03|376.43|374.03|0
1650372710000|2022-04-19 12:51:50|376.32|373.92|375.74|373.34|376.32|373.92|375.74|373.34|0
1650372720000|2022-04-19 12:52:00|375.51|373.11|375.51|373.11|375.74|373.34|375.51|373.11|0
1650372730000|2022-04-19 12:52:10|375.74|373.34|375.51|373.11|375.74|373.34|375.51|373.11|0
1650372740000|2022-04-19 12:52:20|375.74|373.34|376.2|373.8|376.2|373.8|375.74|373.34|0
1650372750000|2022-04-19 12:52:30|376.43|374.03|376.66|374.26|376.66|374.26|376.43|374.03|0
1650372760000|2022-04-19 12:52:40|376.2|373.8|376.2|373.8|376.32|373.92|376.2|373.8|0
1650372770000|2022-04-19 12:52:50|376.43|374.03|376.43|374.03|376.43|374.03|376.2|373.8|0
1650372780000|2022-04-19 12:53:00|376.2|373.8|375.97|373.57|376.2|373.8|375.97|373.57|0
1650372790000|2022-04-19 12:53:10|375.74|373.34|375.97|373.57|375.97|373.57|375.74|373.34|0
1650372810000|2022-04-19 12:53:30|375.74|373.34|375.51|373.11|375.74|373.34|375.51|373.11|0
1650372820000|2022-04-19 12:53:40|375.74|373.34|376.2|373.8|376.2|373.8|375.74|373.34|0
1650372830000|2022-04-19 12:53:50|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1650372840000|2022-04-19 12:54:00|376.2|373.8|376.09|373.69|376.2|373.8|376.09|373.69|0
1650372850000|2022-04-19 12:54:10|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1650372860000|2022-04-19 12:54:20|375.97|373.57|375.97|373.57|376.2|373.8|375.97|373.57|0
1650372870000|2022-04-19 12:54:30|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1650372880000|2022-04-19 12:54:40|375.74|373.34|375.97|373.57|375.97|373.57|375.74|373.34|0
1650372900000|2022-04-19 12:55:00|376.2|373.8|375.74|373.34|376.2|373.8|375.74|373.34|0
1650372910000|2022-04-19 12:55:10|375.97|373.57|376.2|373.8|376.2|373.8|375.97|373.57|0
1650372930000|2022-04-19 12:55:30|376.43|374.03|376.43|374.03|376.65|374.25|376.43|374.03|0
1650372940000|2022-04-19 12:55:40|376.65|374.25|376.43|374.03|376.65|374.25|376.43|374.03|0
1650372950000|2022-04-19 12:55:50|376.2|373.8|375.74|373.34|376.2|373.8|375.74|373.34|0
1650372960000|2022-04-19 12:56:00|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1650372970000|2022-04-19 12:56:10|376.2|373.8|376.65|374.25|376.65|374.25|376.2|373.8|0
1650372980000|2022-04-19 12:56:20|376.43|374.03|376.65|374.25|376.65|374.25|376.43|374.03|0
1650372990000|2022-04-19 12:56:30|376.43|374.03|376.43|374.03|376.43|374.03|376.43|374.03|0
1650373000000|2022-04-19 12:56:40|376.65|374.25|376.2|373.8|376.65|374.25|376.2|373.8|0
1650373010000|2022-04-19 12:56:50|376.43|374.03|376.43|374.03|376.43|374.03|376.43|374.03|0
1650373020000|2022-04-19 12:57:00|376.65|374.25|376.65|374.25|376.65|374.25|376.43|374.03|0
1650373030000|2022-04-19 12:57:10|376.43|374.03|376.43|374.03|376.43|374.03|376.43|374.03|0
1650373040000|2022-04-19 12:57:20|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1650373050000|2022-04-19 12:57:30|376.43|374.03|376.43|374.03|376.43|374.03|376.2|373.8|0
1650373060000|2022-04-19 12:57:40|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1650373070000|2022-04-19 12:57:50|376.43|374.03|376.43|374.03|376.65|374.25|376.43|374.03|0
1650373080000|2022-04-19 12:58:00|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1650373090000|2022-04-19 12:58:10|376.43|374.03|375.86|373.46|376.43|374.03|375.86|373.46|0
1650373100000|2022-04-19 12:58:20|375.74|373.34|375.74|373.34|375.97|373.57|375.74|373.34|0
1650373120000|2022-04-19 12:58:40|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1650373130000|2022-04-19 12:58:50|376.43|374.03|376.2|373.8|376.43|374.03|376.2|373.8|0
1650373140000|2022-04-19 12:59:00|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1650373150000|2022-04-19 12:59:10|375.74|373.34|375.97|373.57|375.97|373.57|375.74|373.34|0
1650373170000|2022-04-19 12:59:30|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1650373180000|2022-04-19 12:59:40|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1650373190000|2022-04-19 12:59:50|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1650373200000|2022-04-19 13:00:00|375.51|373.11|375.28|372.88|375.51|373.11|375.28|372.88|0
1650373220000|2022-04-19 13:00:20|375.05|372.65|375.05|372.65|375.05|372.65|374.83|372.43|0
1650373230000|2022-04-19 13:00:30|375.28|372.88|375.05|372.65|375.28|372.88|375.05|372.65|0
1650373240000|2022-04-19 13:00:40|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1650373250000|2022-04-19 13:00:50|374.6|372.2|374.14|371.74|374.6|372.2|374.14|371.74|0
1650373260000|2022-04-19 13:01:00|373.91|371.51|373.68|371.28|373.91|371.51|373.68|371.28|0
1650373270000|2022-04-19 13:01:10|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1650373280000|2022-04-19 13:01:20|374.14|371.74|373.91|371.51|374.14|371.74|373.91|371.51|0
1650373290000|2022-04-19 13:01:30|374.14|371.74|374.14|371.74|374.14|371.74|374.14|371.74|0
1650373300000|2022-04-19 13:01:40|374.03|371.63|374.14|371.74|374.14|371.74|374.03|371.63|0
1650373310000|2022-04-19 13:01:50|374.6|372.2|374.37|371.97|374.6|372.2|374.37|371.97|0
1650373320000|2022-04-19 13:02:00|374.6|372.2|375.05|372.65|375.05|372.65|374.6|372.2|0
1650373330000|2022-04-19 13:02:10|374.82|372.42|375.51|373.11|375.51|373.11|374.82|372.42|0
1650373350000|2022-04-19 13:02:30|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1650373360000|2022-04-19 13:02:40|375.05|372.65|375.05|372.65|375.05|372.65|374.82|372.42|0
1650373370000|2022-04-19 13:02:50|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1650373380000|2022-04-19 13:03:00|374.37|371.97|374.6|372.2|374.6|372.2|374.37|371.97|0
1650373390000|2022-04-19 13:03:10|374.37|371.97|374.37|371.97|374.6|372.2|374.37|371.97|0
1650373400000|2022-04-19 13:03:20|373.68|371.28|373.45|371.05|373.68|371.28|373.45|371.05|0
1650373410000|2022-04-19 13:03:30|373.68|371.28|374.14|371.74|374.14|371.74|373.68|371.28|0
1650373420000|2022-04-19 13:03:40|374.26|371.86|374.37|371.97|374.37|371.97|374.14|371.74|0
1650373430000|2022-04-19 13:03:50|374.14|371.74|374.14|371.74|374.14|371.74|373.91|371.51|0
1650373440000|2022-04-19 13:04:00|374.82|372.42|374.6|372.2|374.82|372.42|374.6|372.2|0
1650373450000|2022-04-19 13:04:10|374.82|372.42|375.05|372.65|375.05|372.65|374.82|372.42|0
1650373460000|2022-04-19 13:04:20|374.82|372.42|375.05|372.65|375.05|372.65|374.82|372.42|0
1650373470000|2022-04-19 13:04:30|375.51|373.11|375.74|373.34|375.74|373.34|375.51|373.11|0
1650373480000|2022-04-19 13:04:40|375.97|373.57|375.97|373.57|375.97|373.57|375.74|373.34|0
1650373490000|2022-04-19 13:04:50|376.42|374.02|375.97|373.57|376.42|374.02|375.97|373.57|0
1650373500000|2022-04-19 13:05:00|376.2|373.8|377.57|375.17|377.57|375.17|376.2|373.8|0
1650373510000|2022-04-19 13:05:10|377.8|375.4|377.34|374.94|377.8|375.4|377.34|374.94|0
1650373520000|2022-04-19 13:05:20|377.11|374.71|378.03|375.63|378.03|375.63|377.11|374.71|0
1650373540000|2022-04-19 13:05:40|378.25|375.85|379.17|376.77|379.17|376.77|378.25|375.85|0
1650373550000|2022-04-19 13:05:50|379.52|377.12|379.4|377|379.52|377.12|379.4|377|0
1650373560000|2022-04-19 13:06:00|379.63|377.23|379.63|377.23|379.86|377.46|379.63|377.23|0
1650373570000|2022-04-19 13:06:10|379.4|377|379.63|377.23|379.63|377.23|379.4|377|0
1650373580000|2022-04-19 13:06:20|379.86|377.46|380.55|378.15|380.55|378.15|379.86|377.46|0
1650373590000|2022-04-19 13:06:30|380.32|377.92|379.63|377.23|380.32|377.92|379.63|377.23|0
1650373600000|2022-04-19 13:06:40|379.86|377.46|380.55|378.15|380.55|378.15|379.86|377.46|0
1650373610000|2022-04-19 13:06:50|380.78|378.38|381.23|378.83|381.69|379.29|380.78|378.38|0
1650373620000|2022-04-19 13:07:00|380.78|378.38|381.92|379.52|381.92|379.52|380.78|378.38|0
1650373630000|2022-04-19 13:07:10|381.69|379.29|382.38|379.98|382.38|379.98|381.69|379.29|0
1650373640000|2022-04-19 13:07:20|382.61|380.21|382.15|379.75|382.61|380.21|382.15|379.75|0
1650373650000|2022-04-19 13:07:30|382.84|380.44|382.84|380.44|382.84|380.44|382.61|380.21|0
1650373660000|2022-04-19 13:07:40|382.73|380.33|381.92|379.52|382.73|380.33|381.69|379.29|0
1650373670000|2022-04-19 13:07:50|381.46|379.06|381.69|379.29|381.69|379.29|381.46|379.06|0
1650373680000|2022-04-19 13:08:00|381.46|379.06|381.69|379.29|381.69|379.29|381.46|379.06|0
1650373690000|2022-04-19 13:08:10|381.46|379.06|380.77|378.37|381.46|379.06|380.77|378.37|0
1650373700000|2022-04-19 13:08:20|381|378.6|381|378.6|381|378.6|380.77|378.37|0
1650373710000|2022-04-19 13:08:30|381.23|378.83|381.46|379.06|381.46|379.06|381.23|378.83|0
1650373720000|2022-04-19 13:08:40|381|378.6|381|378.6|381.12|378.72|381|378.6|0
1650373730000|2022-04-19 13:08:50|380.77|378.37|380.77|378.37|380.77|378.37|380.77|378.37|0
1650373740000|2022-04-19 13:09:00|380.55|378.15|380.55|378.15|380.77|378.37|380.55|378.15|0
1650373750000|2022-04-19 13:09:10|380.32|377.92|380.55|378.15|380.55|378.15|380.32|377.92|0
1650373760000|2022-04-19 13:09:20|380.32|377.92|380.09|377.69|380.32|377.92|380.09|377.69|0
1650373770000|2022-04-19 13:09:30|379.86|377.46|379.63|377.23|379.86|377.46|379.63|377.23|0
1650373780000|2022-04-19 13:09:40|379.4|377|379.4|377|379.4|377|379.4|377|0
1650373790000|2022-04-19 13:09:50|378.94|376.54|378.71|376.31|378.94|376.54|378.71|376.31|0
1650373800000|2022-04-19 13:10:00|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1650373810000|2022-04-19 13:10:10|379.4|377|379.4|377|379.4|377|379.4|377|0
1650373820000|2022-04-19 13:10:20|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1650373840000|2022-04-19 13:10:40|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1650373850000|2022-04-19 13:10:50|378.02|375.62|378.25|375.85|378.25|375.85|378.02|375.62|0
1650373860000|2022-04-19 13:11:00|378.02|375.62|377.8|375.4|378.25|375.85|377.8|375.4|0
1650373870000|2022-04-19 13:11:10|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1650373880000|2022-04-19 13:11:20|377.8|375.4|377.57|375.17|377.8|375.4|377.57|375.17|0
1650373890000|2022-04-19 13:11:30|377.8|375.4|378.02|375.62|378.02|375.62|377.8|375.4|0
1650373900000|2022-04-19 13:11:40|377.8|375.4|377.34|374.94|377.8|375.4|377.34|374.94|0
1650373910000|2022-04-19 13:11:50|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1650373920000|2022-04-19 13:12:00|377.8|375.4|378.25|375.85|378.25|375.85|377.8|375.4|0
1650373930000|2022-04-19 13:12:10|378.48|376.08|378.48|376.08|378.48|376.08|378.25|375.85|0
1650373940000|2022-04-19 13:12:20|378.71|376.31|378.94|376.54|378.94|376.54|378.71|376.31|0
1650373950000|2022-04-19 13:12:30|378.71|376.31|378.71|376.31|378.94|376.54|378.71|376.31|0
1650373960000|2022-04-19 13:12:40|378.94|376.54|379.17|376.77|379.17|376.77|378.94|376.54|0
1650373970000|2022-04-19 13:12:50|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1650373980000|2022-04-19 13:13:00|378.71|376.31|378.71|376.31|378.71|376.31|378.71|376.31|0
1650373990000|2022-04-19 13:13:10|378.48|376.08|379.86|377.46|379.86|377.46|378.48|376.08|0
1650374000000|2022-04-19 13:13:20|379.63|377.23|379.17|376.77|379.63|377.23|379.17|376.77|0
1650374010000|2022-04-19 13:13:30|378.94|376.54|379.17|376.77|379.17|376.77|378.94|376.54|0
1650374020000|2022-04-19 13:13:40|378.94|376.54|378.83|376.43|378.94|376.54|378.71|376.31|0
1650374030000|2022-04-19 13:13:50|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1650374040000|2022-04-19 13:14:00|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1650374050000|2022-04-19 13:14:10|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1650374060000|2022-04-19 13:14:20|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1650374070000|2022-04-19 13:14:30|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1650374080000|2022-04-19 13:14:40|378.02|375.62|378.25|375.85|378.25|375.85|378.02|375.62|0
1650374090000|2022-04-19 13:14:50|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1650374110000|2022-04-19 13:15:10|377.79|375.39|378.02|375.62|378.02|375.62|377.79|375.39|0
1650374120000|2022-04-19 13:15:20|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1650374130000|2022-04-19 13:15:30|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1650374140000|2022-04-19 13:15:40|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1650374150000|2022-04-19 13:15:50|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1650374160000|2022-04-19 13:16:00|377.34|374.94|377.11|374.71|377.57|375.17|377.11|374.71|0
1650374170000|2022-04-19 13:16:10|377.34|374.94|377.34|374.94|377.34|374.94|377.34|374.94|0
1650374180000|2022-04-19 13:16:20|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1650374190000|2022-04-19 13:16:30|377.34|374.94|377.34|374.94|377.34|374.94|377.34|374.94|0
1650374200000|2022-04-19 13:16:40|377.46|375.06|377.34|374.94|377.46|375.06|377.34|374.94|0
1650374220000|2022-04-19 13:17:00|377.11|374.71|377.34|374.94|377.57|375.17|377.11|374.71|0
1650374230000|2022-04-19 13:17:10|376.65|374.25|376.88|374.48|376.88|374.48|376.65|374.25|0
1650374240000|2022-04-19 13:17:20|376.65|374.25|376.88|374.48|376.88|374.48|376.65|374.25|0
1650374250000|2022-04-19 13:17:30|377.11|374.71|377.11|374.71|377.34|374.94|377.11|374.71|0
1650374260000|2022-04-19 13:17:40|376.88|374.48|376.88|374.48|376.88|374.48|376.88|374.48|0
1650374270000|2022-04-19 13:17:50|377.11|374.71|377.11|374.71|377.11|374.71|377|374.6|0
1650374280000|2022-04-19 13:18:00|377.34|374.94|377.34|374.94|377.34|374.94|377.34|374.94|0
1650374300000|2022-04-19 13:18:20|377.56|375.16|377.79|375.39|377.79|375.39|377.56|375.16|0
1650374310000|2022-04-19 13:18:30|377.56|375.16|377.79|375.39|377.79|375.39|377.56|375.16|0
1650374330000|2022-04-19 13:18:50|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1650374340000|2022-04-19 13:19:00|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1650374350000|2022-04-19 13:19:10|377.56|375.16|377.34|374.94|377.56|375.16|377.34|374.94|0
1650374360000|2022-04-19 13:19:20|377.11|374.71|377.11|374.71|377.11|374.71|377.11|374.71|0
1650374380000|2022-04-19 13:19:40|377.34|374.94|377.56|375.16|377.56|375.16|377.34|374.94|0
1650374390000|2022-04-19 13:19:50|377.79|375.39|378.25|375.85|378.25|375.85|377.79|375.39|0
1650374400000|2022-04-19 13:20:00|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1650374410000|2022-04-19 13:20:10|378.71|376.31|379.4|377|379.4|377|378.71|376.31|0
1650374420000|2022-04-19 13:20:20|379.17|376.77|379.17|376.77|379.17|376.77|378.94|376.54|0
1650374430000|2022-04-19 13:20:30|378.94|376.54|378.71|376.31|378.94|376.54|378.71|376.31|0
1650374440000|2022-04-19 13:20:40|378.48|376.08|377.79|375.39|378.48|376.08|377.79|375.39|0
1650374450000|2022-04-19 13:20:50|377.56|375.16|377.79|375.39|377.79|375.39|377.56|375.16|0
1650374460000|2022-04-19 13:21:00|377.56|375.16|377.56|375.16|377.56|375.16|377.56|375.16|0
1650374470000|2022-04-19 13:21:10|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1650374480000|2022-04-19 13:21:20|377.56|375.16|377.23|374.83|377.56|375.16|377.23|374.83|0
1650374490000|2022-04-19 13:21:30|377.34|374.94|377.56|375.16|377.56|375.16|377.34|374.94|0
1650374500000|2022-04-19 13:21:40|377.68|375.28|377.56|375.16|377.68|375.28|377.56|375.16|0
1650374510000|2022-04-19 13:21:50|377.68|375.28|377.79|375.39|377.79|375.39|377.68|375.28|0
1650374520000|2022-04-19 13:22:00|378.02|375.62|377.56|375.16|378.02|375.62|377.56|375.16|0
1650374530000|2022-04-19 13:22:10|377.34|374.94|377.11|374.71|377.34|374.94|377.11|374.71|0
1650374540000|2022-04-19 13:22:20|377.34|374.94|377.11|374.71|377.34|374.94|377.11|374.71|0
1650374550000|2022-04-19 13:22:30|377.23|374.83|377.56|375.16|377.56|375.16|377.23|374.83|0
1650374560000|2022-04-19 13:22:40|377.68|375.28|377.68|375.28|377.68|375.28|377.68|375.28|0
1650374570000|2022-04-19 13:22:50|377.79|375.39|377.33|374.93|377.79|375.39|377.33|374.93|0
1650374580000|2022-04-19 13:23:00|377.11|374.71|377.33|374.93|377.33|374.93|377.11|374.71|0
1650374590000|2022-04-19 13:23:10|377.11|374.71|376.19|373.79|377.11|374.71|376.19|373.79|0
1650374600000|2022-04-19 13:23:20|376.42|374.02|376.19|373.79|376.42|374.02|376.19|373.79|0
1650374610000|2022-04-19 13:23:30|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1650374620000|2022-04-19 13:23:40|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1650374630000|2022-04-19 13:23:50|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1650374640000|2022-04-19 13:24:00|375.73|373.33|375.05|372.65|375.73|373.33|375.05|372.65|0
1650374650000|2022-04-19 13:24:10|375.28|372.88|375.28|372.88|375.28|372.88|375.05|372.65|0
1650374660000|2022-04-19 13:24:20|375.05|372.65|375.73|373.33|375.73|373.33|375.05|372.65|0
1650374670000|2022-04-19 13:24:30|375.51|373.11|375.05|372.65|375.51|373.11|375.05|372.65|0
1650374680000|2022-04-19 13:24:40|374.82|372.42|374.82|372.42|375.05|372.65|374.82|372.42|0
1650374690000|2022-04-19 13:24:50|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1650374700000|2022-04-19 13:25:00|374.36|371.96|374.59|372.19|374.59|372.19|374.13|371.73|0
1650374710000|2022-04-19 13:25:10|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1650374720000|2022-04-19 13:25:20|375.28|372.88|374.82|372.42|375.28|372.88|374.82|372.42|0
1650374730000|2022-04-19 13:25:30|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1650374740000|2022-04-19 13:25:40|375.5|373.1|375.5|373.1|375.73|373.33|375.5|373.1|0
1650374750000|2022-04-19 13:25:50|375.73|373.33|376.42|374.02|376.42|374.02|375.73|373.33|0
1650374760000|2022-04-19 13:26:00|376.19|373.79|375.96|373.56|376.19|373.79|375.96|373.56|0
1650374770000|2022-04-19 13:26:10|375.73|373.33|375.85|373.45|375.96|373.56|375.73|373.33|0
1650374780000|2022-04-19 13:26:20|375.73|373.33|375.5|373.1|375.73|373.33|375.5|373.1|0
1650374790000|2022-04-19 13:26:30|375.96|373.56|376.31|373.91|376.42|374.02|375.96|373.56|0
1650374800000|2022-04-19 13:26:40|376.42|374.02|376.65|374.25|376.88|374.48|376.42|374.02|0
1650374810000|2022-04-19 13:26:50|376.77|374.37|376.65|374.25|376.88|374.48|376.65|374.25|0
1650374820000|2022-04-19 13:27:00|376.88|374.48|377.56|375.16|377.56|375.16|376.65|374.25|0
1650374830000|2022-04-19 13:27:10|377.79|375.39|376.65|374.25|377.79|375.39|376.65|374.25|0
1650374840000|2022-04-19 13:27:20|376.88|374.48|377.11|374.71|377.11|374.71|376.88|374.48|0
1650374850000|2022-04-19 13:27:30|377.33|374.93|377.22|374.82|377.33|374.93|377.11|374.71|0
1650374860000|2022-04-19 13:27:40|377.33|374.93|377.56|375.16|377.56|375.16|377.33|374.93|0
1650374870000|2022-04-19 13:27:50|378.02|375.62|378.48|376.08|378.48|376.08|378.02|375.62|0
1650374880000|2022-04-19 13:28:00|378.6|376.2|378.37|375.97|378.6|376.2|378.25|375.85|0
1650374890000|2022-04-19 13:28:10|378.48|376.08|378.02|375.62|378.48|376.08|378.02|375.62|0
1650374900000|2022-04-19 13:28:20|377.79|375.39|377.56|375.16|378.02|375.62|377.56|375.16|0
1650374910000|2022-04-19 13:28:30|377.79|375.39|377.33|374.93|377.79|375.39|377.33|374.93|0
1650374920000|2022-04-19 13:28:40|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1650374930000|2022-04-19 13:28:50|377.56|375.16|377.33|374.93|377.56|375.16|377.1|374.7|0
1650374940000|2022-04-19 13:29:00|377.1|374.7|376.88|374.48|377.1|374.7|376.88|374.48|0
1650374950000|2022-04-19 13:29:10|376.42|374.02|376.42|374.02|376.42|374.02|376.19|373.79|0
1650374960000|2022-04-19 13:29:20|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1650374970000|2022-04-19 13:29:30|375.73|373.33|374.82|372.42|375.73|373.33|374.82|372.42|0
1650374980000|2022-04-19 13:29:40|374.59|372.19|374.36|371.96|374.82|372.42|374.36|371.96|0
1650374990000|2022-04-19 13:29:50|373.91|371.51|374.25|371.85|374.36|371.96|373.91|371.51|0
1650375000000|2022-04-19 13:30:00|374.13|371.73|371.62|369.22|374.13|371.73|371.62|369.22|0
1650375010000|2022-04-19 13:30:10|370.94|368.54|370.94|368.54|370.94|368.54|370.26|367.86|0
1650375020000|2022-04-19 13:30:20|371.4|369|370.94|368.54|371.4|369|370.26|367.86|0
1650375030000|2022-04-19 13:30:30|371.85|369.45|371.62|369.22|371.85|369.45|370.71|368.31|0
1650375040000|2022-04-19 13:30:40|371.85|369.45|372.08|369.68|372.08|369.68|371.62|369.22|0
1650375050000|2022-04-19 13:30:50|371.85|369.45|370.26|367.86|371.85|369.45|370.26|367.86|0
1650375060000|2022-04-19 13:31:00|370.03|367.63|368.21|365.81|370.03|367.63|368.21|365.81|0
1650375070000|2022-04-19 13:31:10|367.53|365.13|369.58|367.18|369.58|367.18|367.53|365.13|0
1650375080000|2022-04-19 13:31:20|369.12|366.72|372.54|370.14|372.54|370.14|369.12|366.72|0
1650375090000|2022-04-19 13:31:30|371.4|369|372.76|370.36|372.76|370.36|371.4|369|0
1650375100000|2022-04-19 13:31:40|372.99|370.59|372.76|370.36|372.99|370.59|371.62|369.22|0
1650375110000|2022-04-19 13:31:50|372.54|370.14|373.9|371.5|374.36|371.96|372.54|370.14|0
1650375120000|2022-04-19 13:32:00|372.76|370.36|373.34|370.94|373.45|371.05|372.76|370.36|0
1650375130000|2022-04-19 13:32:10|373.45|371.05|375.5|373.1|375.5|373.1|373.45|371.05|0
1650375140000|2022-04-19 13:32:20|374.59|372.19|375.17|372.77|375.17|372.77|374.13|371.73|0
1650375150000|2022-04-19 13:32:30|374.59|372.19|374.82|372.42|375.05|372.65|374.59|372.19|0
1650375160000|2022-04-19 13:32:40|374.13|371.73|373.9|371.5|374.13|371.73|373.9|371.5|0
1650375170000|2022-04-19 13:32:50|374.13|371.73|372.54|370.14|374.13|371.73|372.54|370.14|0
1650375180000|2022-04-19 13:33:00|372.08|369.68|371.4|369|372.54|370.14|371.4|369|0
1650375190000|2022-04-19 13:33:10|371.17|368.77|370.71|368.31|371.17|368.77|370.26|367.86|0
1650375200000|2022-04-19 13:33:20|370.94|368.54|370.94|368.54|371.17|368.77|370.94|368.54|0
1650375210000|2022-04-19 13:33:30|371.17|368.77|370.03|367.63|371.4|369|370.03|367.63|0
1650375220000|2022-04-19 13:33:40|369.8|367.4|369.12|366.72|369.8|367.4|368.33|365.93|0
1650375230000|2022-04-19 13:33:50|368.67|366.27|368.66|366.26|368.67|366.27|368.44|366.04|0
1650375240000|2022-04-19 13:34:00|369.12|366.72|368.44|366.04|369.12|366.72|367.98|365.58|0
1650375250000|2022-04-19 13:34:10|367.07|364.67|366.62|364.22|367.53|365.13|366.39|363.99|0
1650375260000|2022-04-19 13:34:20|365.94|363.54|365.71|363.31|366.06|363.66|365.71|363.31|0
1650375270000|2022-04-19 13:34:30|365.49|363.09|365.49|363.09|365.71|363.31|365.26|362.86|0
1650375280000|2022-04-19 13:34:40|365.26|362.86|366.85|364.45|366.85|364.45|365.26|362.86|0
1650375290000|2022-04-19 13:34:50|367.3|364.9|366.85|364.45|367.3|364.9|366.85|364.45|0
1650375300000|2022-04-19 13:35:00|366.62|364.22|365.94|363.54|366.62|364.22|365.94|363.54|0
1650375310000|2022-04-19 13:35:10|366.62|364.22|367.42|365.02|367.76|365.36|366.62|364.22|0
1650375320000|2022-04-19 13:35:20|367.53|365.13|369.57|367.17|370.03|367.63|367.53|365.13|0
1650375330000|2022-04-19 13:35:30|369.47|367.07|369.12|366.72|369.92|367.52|369.12|366.72|0
1650375340000|2022-04-19 13:35:40|368.89|366.49|367.98|365.58|369.12|366.72|367.98|365.58|0
1650375350000|2022-04-19 13:35:50|367.53|365.13|367.76|365.36|367.76|365.36|367.3|364.9|0
1650375360000|2022-04-19 13:36:00|367.53|365.13|367.3|364.9|367.53|365.13|367.3|364.9|0
1650375370000|2022-04-19 13:36:10|367.53|365.13|366.85|364.45|367.53|365.13|366.85|364.45|0
1650375380000|2022-04-19 13:36:20|367.3|364.9|366.85|364.45|367.53|365.13|366.85|364.45|0
1650375390000|2022-04-19 13:36:30|367.3|364.9|366.62|364.22|367.53|365.13|366.62|364.22|0
1650375400000|2022-04-19 13:36:40|366.85|364.45|365.83|363.43|366.85|364.45|365.83|363.43|0
1650375410000|2022-04-19 13:36:50|365.49|363.09|365.94|363.54|366.17|363.77|365.26|362.86|0
1650375420000|2022-04-19 13:37:00|366.39|363.99|365.49|363.09|366.62|364.22|365.49|363.09|0
1650375430000|2022-04-19 13:37:10|365.03|362.63|366.17|363.77|366.28|363.88|365.03|362.63|0
1650375440000|2022-04-19 13:37:20|366.62|364.22|368.89|366.49|368.89|366.49|366.62|364.22|0
1650375450000|2022-04-19 13:37:30|368.44|366.04|367.3|364.9|368.44|366.04|367.3|364.9|0
1650375460000|2022-04-19 13:37:40|366.62|364.22|366.39|363.99|366.62|364.22|366.17|363.77|0
1650375470000|2022-04-19 13:37:50|366.17|363.77|365.71|363.31|366.17|363.77|365.71|363.31|0
1650375480000|2022-04-19 13:38:00|365.94|363.54|366.39|363.99|366.85|364.45|365.94|363.54|0
1650375490000|2022-04-19 13:38:10|365.94|363.54|366.39|363.99|366.39|363.99|365.94|363.54|0
1650375500000|2022-04-19 13:38:20|366.85|364.45|366.96|364.56|367.07|364.67|366.85|364.45|0
1650375510000|2022-04-19 13:38:30|367.53|365.13|368.33|365.93|368.33|365.93|367.53|365.13|0
1650375520000|2022-04-19 13:38:40|368.21|365.81|367.3|364.9|368.21|365.81|367.3|364.9|0
1650375530000|2022-04-19 13:38:50|367.65|365.25|368.21|365.81|368.21|365.81|367.53|365.13|0
1650375540000|2022-04-19 13:39:00|368.44|366.04|368.89|366.49|368.89|366.49|368.44|366.04|0
1650375550000|2022-04-19 13:39:10|369.57|367.17|369.12|366.72|369.57|367.17|369.12|366.72|0
1650375560000|2022-04-19 13:39:20|368.66|366.26|370.48|368.08|370.48|368.08|368.66|366.26|0
1650375570000|2022-04-19 13:39:30|370.71|368.31|371.85|369.45|371.85|369.45|370.71|368.31|0
1650375580000|2022-04-19 13:39:40|372.08|369.68|371.17|368.77|372.31|369.91|371.17|368.77|0
1650375590000|2022-04-19 13:39:50|371.85|369.45|372.31|369.91|372.53|370.13|371.85|369.45|0
1650375600000|2022-04-19 13:40:00|373.45|371.05|373.9|371.5|374.13|371.73|373.45|371.05|0
1650375610000|2022-04-19 13:40:10|374.02|371.62|373.67|371.27|374.02|371.62|373.67|371.27|0
1650375620000|2022-04-19 13:40:20|373.45|371.05|371.17|368.77|373.45|371.05|371.17|368.77|0
1650375630000|2022-04-19 13:40:30|371.39|368.99|371.17|368.77|372.08|369.68|371.17|368.77|0
1650375640000|2022-04-19 13:40:40|371.62|369.22|371.06|368.66|371.62|369.22|370.71|368.31|0
1650375650000|2022-04-19 13:40:50|370.94|368.54|369.8|367.4|370.94|368.54|369.8|367.4|0
1650375660000|2022-04-19 13:41:00|370.03|367.63|369.57|367.17|370.03|367.63|369.35|366.95|0
1650375670000|2022-04-19 13:41:10|369.8|367.4|368.89|366.49|369.8|367.4|368.89|366.49|0
1650375680000|2022-04-19 13:41:20|369.12|366.72|369.35|366.95|369.92|367.52|369.12|366.72|0
1650375690000|2022-04-19 13:41:30|369.8|367.4|370.03|367.63|370.71|368.31|369.8|367.4|0
1650375700000|2022-04-19 13:41:40|369.8|367.4|370.26|367.86|370.26|367.86|369.8|367.4|0
1650375710000|2022-04-19 13:41:50|369.46|367.06|369.35|366.95|369.46|367.06|369.12|366.72|0
1650375720000|2022-04-19 13:42:00|368.89|366.49|369.35|366.95|370.37|367.97|368.89|366.49|0
1650375730000|2022-04-19 13:42:10|369.12|366.72|367.64|365.24|369.35|366.95|367.64|365.24|0
1650375740000|2022-04-19 13:42:20|367.98|365.58|367.19|364.79|367.98|365.58|367.07|364.67|0
1650375750000|2022-04-19 13:42:30|367.75|365.35|367.75|365.35|368.55|366.15|367.75|365.35|0
1650375760000|2022-04-19 13:42:40|367.98|365.58|366.85|364.45|368.21|365.81|366.85|364.45|0
1650375770000|2022-04-19 13:42:50|367.53|365.13|367.3|364.9|367.53|365.13|367.3|364.9|0
1650375840000|2022-04-19 13:44:00|360.73|358.33|360.05|357.65|360.96|358.56|360.05|357.65|0
1650375850000|2022-04-19 13:44:10|359.83|357.43|359.15|356.75|359.83|357.43|359.15|356.75|0
1650375860000|2022-04-19 13:44:20|358.14|355.74|358.02|355.62|358.14|355.74|358.02|355.62|0
1650375870000|2022-04-19 13:44:30|357.57|355.17|357.35|354.95|357.57|355.17|356.9|354.5|0
1650375880000|2022-04-19 13:44:40|357.57|355.17|358.7|356.3|358.7|356.3|357.57|355.17|0
1650375890000|2022-04-19 13:44:50|359.15|356.75|359.6|357.2|359.6|357.2|359.15|356.75|0
1650375900000|2022-04-19 13:45:00|358.25|355.85|359.38|356.98|359.38|356.98|358.25|355.85|0
1650375910000|2022-04-19 13:45:10|359.15|356.75|358.93|356.53|359.15|356.75|358.47|356.07|0
1650375920000|2022-04-19 13:45:20|358.47|356.07|359.6|357.2|359.6|357.2|358.47|356.07|0
1650375930000|2022-04-19 13:45:30|360.5|358.1|361.18|358.78|361.18|358.78|359.83|357.43|0
1650375940000|2022-04-19 13:45:40|361.41|359.01|361.41|359.01|361.41|359.01|361.18|358.78|0
1650375950000|2022-04-19 13:45:50|361.63|359.23|361.41|359.01|361.63|359.23|361.18|358.78|0
1650375960000|2022-04-19 13:46:00|361.18|358.78|362.09|359.69|362.09|359.69|361.18|358.78|0
1650375970000|2022-04-19 13:46:10|361.18|358.78|360.5|358.1|361.18|358.78|360.28|357.88|0
1650375980000|2022-04-19 13:46:20|360.28|357.88|358.47|356.07|360.28|357.88|358.47|356.07|0
1650375990000|2022-04-19 13:46:30|358.25|355.85|358.7|356.3|359.15|356.75|358.25|355.85|0
1650376000000|2022-04-19 13:46:40|358.47|356.07|359.6|357.2|359.6|357.2|358.47|356.07|0
1650376010000|2022-04-19 13:46:50|359.15|356.75|359.83|357.43|359.83|357.43|359.15|356.75|0
1650376020000|2022-04-19 13:47:00|359.6|357.2|359.15|356.75|359.83|357.43|359.15|356.75|0
1650376030000|2022-04-19 13:47:10|358.92|356.52|358.02|355.62|358.92|356.52|358.02|355.62|0
1650376040000|2022-04-19 13:47:20|358.7|356.3|357.35|354.95|358.92|356.52|357.35|354.95|0
1650376050000|2022-04-19 13:47:30|357.12|354.72|354.87|352.47|357.12|354.72|354.87|352.47|0
1650376060000|2022-04-19 13:47:40|355.1|352.7|355.32|352.92|355.55|353.15|355.1|352.7|0
1650376070000|2022-04-19 13:47:50|355.77|353.37|355.1|352.7|355.77|353.37|354.87|352.47|0
1650376080000|2022-04-19 13:48:00|354.87|352.47|354.87|352.47|355.44|353.04|354.65|352.25|0
1650376090000|2022-04-19 13:48:10|355.1|352.7|355.77|353.37|355.77|353.37|355.1|352.7|0
1650376100000|2022-04-19 13:48:20|355.55|353.15|357.35|354.95|357.35|354.95|355.55|353.15|0
1650376110000|2022-04-19 13:48:30|357.57|355.17|358.25|355.85|358.25|355.85|357.57|355.17|0
1650376120000|2022-04-19 13:48:40|358.02|355.62|358.25|355.85|358.47|356.07|358.02|355.62|0
1650376130000|2022-04-19 13:48:50|358.47|356.07|359.15|356.75|359.15|356.75|358.47|356.07|0
1650376140000|2022-04-19 13:49:00|358.7|356.3|358.59|356.19|359.6|357.2|358.59|356.19|0
1650376150000|2022-04-19 13:49:10|358.25|355.85|357.25|354.85|358.25|355.85|356.67|354.27|0
1650376160000|2022-04-19 13:49:20|355.31|352.91|356.67|354.27|356.67|354.27|355.31|352.91|0
1650376170000|2022-04-19 13:49:30|356.45|354.05|357.36|354.96|357.58|355.18|356.45|354.05|0
1650376180000|2022-04-19 13:49:40|357.1|354.7|356.19|353.79|357.1|354.7|356.19|353.79|0
1650376190000|2022-04-19 13:49:50|356.42|354.02|357.1|354.7|357.1|354.7|356.19|353.79|0
1650376200000|2022-04-19 13:50:00|355.97|353.57|357.55|355.15|357.55|355.15|355.97|353.57|0
1650376210000|2022-04-19 13:50:10|357.78|355.38|357.78|355.38|357.9|355.5|357.55|355.15|0
1650376220000|2022-04-19 13:50:20|356.87|354.47|356.87|354.47|356.87|354.47|356.19|353.79|0
1650376230000|2022-04-19 13:50:30|356.19|353.79|356.42|354.02|356.42|354.02|356.19|353.79|0
1650376240000|2022-04-19 13:50:40|357.1|354.7|358.46|356.06|358.46|356.06|357.1|354.7|0
1650376250000|2022-04-19 13:50:50|358.23|355.83|358.46|356.06|358.46|356.06|358.23|355.83|0
1650376320000|2022-04-19 13:52:00|355.52|353.12|354.39|351.99|355.97|353.57|354.39|351.99|0
1650376330000|2022-04-19 13:52:10|354.16|351.76|349.43|347.03|354.16|351.76|348.98|346.58|0
1650376340000|2022-04-19 13:52:20|349.65|347.25|348.08|345.68|349.88|347.48|348.08|345.68|0
1650376350000|2022-04-19 13:52:30|347.86|345.46|349.2|346.8|349.2|346.8|347.86|345.46|0
1650376360000|2022-04-19 13:52:40|349.43|347.03|348.31|345.91|349.43|347.03|348.31|345.91|0
1650376370000|2022-04-19 13:52:50|347.63|345.23|349.88|347.48|349.88|347.48|347.63|345.23|0
1650376380000|2022-04-19 13:53:00|350.1|347.7|347.86|345.46|350.1|347.7|347.86|345.46|0
1650376390000|2022-04-19 13:53:10|348.31|345.91|348.31|345.91|348.31|345.91|348.08|345.68|0
1650376400000|2022-04-19 13:53:20|347.18|344.78|348.53|346.13|348.53|346.13|347.18|344.78|0
1650376410000|2022-04-19 13:53:30|347.41|345.01|346.96|344.56|347.41|345.01|346.96|344.56|0
1650376420000|2022-04-19 13:53:40|347.18|344.78|346.74|344.34|347.18|344.78|346.74|344.34|0
1650376430000|2022-04-19 13:53:50|346.06|343.66|346.51|344.11|346.51|344.11|346.06|343.66|0
1650376440000|2022-04-19 13:54:00|346.73|344.33|347.18|344.78|347.18|344.78|346.51|344.11|0
1650376450000|2022-04-19 13:54:10|347.41|345.01|347.63|345.23|347.86|345.46|347.41|345.01|0
1650376460000|2022-04-19 13:54:20|347.86|345.46|346.73|344.33|347.86|345.46|346.73|344.33|0
1650376470000|2022-04-19 13:54:30|347.63|345.23|347.18|344.78|347.63|345.23|347.18|344.78|0
1650376480000|2022-04-19 13:54:40|347.41|345.01|347.86|345.46|347.86|345.46|347.41|345.01|0
1650376490000|2022-04-19 13:54:50|347.41|345.01|346.73|344.33|347.41|345.01|346.73|344.33|0
1650376500000|2022-04-19 13:55:00|347.63|345.23|346.29|343.89|347.63|345.23|346.29|343.89|0
1650376510000|2022-04-19 13:55:10|346.51|344.11|347.41|345.01|347.41|345.01|346.51|344.11|0
1650376520000|2022-04-19 13:55:20|347.18|344.78|346.06|343.66|347.18|344.78|346.06|343.66|0
1650376530000|2022-04-19 13:55:30|346.29|343.89|345.61|343.21|346.29|343.89|345.61|343.21|0
1650376540000|2022-04-19 13:55:40|345.84|343.44|345.61|343.21|345.84|343.44|345.61|343.21|0
1650376550000|2022-04-19 13:55:50|345.39|342.99|344.94|342.54|345.61|343.21|344.94|342.54|0
1650376560000|2022-04-19 13:56:00|345.61|343.21|345.84|343.44|345.84|343.44|345.39|342.99|0
1650376570000|2022-04-19 13:56:10|345.17|342.77|345.84|343.44|345.84|343.44|345.17|342.77|0
1650376580000|2022-04-19 13:56:20|345.61|343.21|346.29|343.89|346.29|343.89|345.61|343.21|0
1650376590000|2022-04-19 13:56:30|345.84|343.44|345.61|343.21|346.06|343.66|345.61|343.21|0
1650376600000|2022-04-19 13:56:40|345.84|343.44|345.95|343.55|346.29|343.89|345.84|343.44|0
1650376610000|2022-04-19 13:56:50|345.84|343.44|346.29|343.89|346.51|344.11|345.84|343.44|0
1650376620000|2022-04-19 13:57:00|346.06|343.66|346.29|343.89|346.51|344.11|346.06|343.66|0
1650376630000|2022-04-19 13:57:10|346.51|344.11|345.61|343.21|346.51|344.11|345.61|343.21|0
1650376640000|2022-04-19 13:57:20|345.39|342.99|346.06|343.66|346.06|343.66|345.39|342.99|0
1650376650000|2022-04-19 13:57:30|345.84|343.44|346.29|343.89|346.29|343.89|345.84|343.44|0
1650376660000|2022-04-19 13:57:40|346.96|344.56|346.29|343.89|346.96|344.56|346.29|343.89|0
1650376670000|2022-04-19 13:57:50|346.06|343.66|345.39|342.99|346.06|343.66|345.39|342.99|0
1650376680000|2022-04-19 13:58:00|345.84|343.44|344.94|342.54|345.84|343.44|344.94|342.54|0
1650376690000|2022-04-19 13:58:10|345.17|342.77|344.27|341.87|345.17|342.77|344.27|341.87|0
1650376700000|2022-04-19 13:58:20|344.49|342.09|344.27|341.87|344.94|342.54|344.27|341.87|0
1650376710000|2022-04-19 13:58:30|343.82|341.42|343.37|340.97|344.05|341.65|343.37|340.97|0
1650376720000|2022-04-19 13:58:40|343.6|341.2|344.05|341.65|344.27|341.87|343.6|341.2|0
1650376730000|2022-04-19 13:58:50|344.27|341.87|344.49|342.09|344.49|342.09|344.05|341.65|0
1650376740000|2022-04-19 13:59:00|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1650376750000|2022-04-19 13:59:10|343.15|340.75|344.05|341.65|344.27|341.87|343.15|340.75|0
1650376760000|2022-04-19 13:59:20|343.82|341.42|343.6|341.2|343.82|341.42|343.6|341.2|0
1650376770000|2022-04-19 13:59:30|342.26|339.86|341.36|338.96|342.26|339.86|341.36|338.96|0
1650376780000|2022-04-19 13:59:40|341.81|339.41|341.14|338.74|341.81|339.41|341.14|338.74|0
1650376790000|2022-04-19 13:59:50|341.36|338.96|341.14|338.74|341.36|338.96|341.14|338.74|0
1650376800000|2022-04-19 14:00:00|340.69|338.29|341.59|339.19|341.59|339.19|340.47|338.07|0
1650376810000|2022-04-19 14:00:10|341.14|338.74|341.36|338.96|341.81|339.41|341.14|338.74|0
1650376820000|2022-04-19 14:00:20|341.59|339.19|342.03|339.63|342.03|339.63|341.14|338.74|0
1650376830000|2022-04-19 14:00:30|342.48|340.08|343.15|340.75|343.37|340.97|342.48|340.08|0
1650376840000|2022-04-19 14:00:40|342.93|340.53|342.7|340.3|342.93|340.53|342.7|340.3|0
1650376850000|2022-04-19 14:00:50|342.26|339.86|342.48|340.08|342.48|340.08|342.03|339.63|0
1650376860000|2022-04-19 14:01:00|341.81|339.41|341.59|339.19|341.81|339.41|341.14|338.74|0
1650376870000|2022-04-19 14:01:10|342.03|339.63|341.7|339.3|342.03|339.63|341.59|339.19|0
1650376880000|2022-04-19 14:01:20|341.36|338.96|341.36|338.96|341.59|339.19|341.36|338.96|0
1650376890000|2022-04-19 14:01:30|341.59|339.19|341.81|339.41|342.03|339.63|341.59|339.19|0
1650376900000|2022-04-19 14:01:40|341.14|338.74|341.81|339.41|341.81|339.41|341.14|338.74|0
1650376910000|2022-04-19 14:01:50|342.26|339.86|342.48|340.08|342.7|340.3|342.26|339.86|0
1650376920000|2022-04-19 14:02:00|342.03|339.63|341.81|339.41|342.03|339.63|341.59|339.19|0
1650376930000|2022-04-19 14:02:10|341.36|338.96|340.92|338.52|341.36|338.96|340.92|338.52|0
1650376940000|2022-04-19 14:02:20|341.14|338.74|340.25|337.85|341.14|338.74|340.25|337.85|0
1650376950000|2022-04-19 14:02:30|340.03|337.63|339.13|336.73|340.03|337.63|339.13|336.73|0
1650376960000|2022-04-19 14:02:40|339.58|337.18|339.58|337.18|339.58|337.18|339.13|336.73|0
1650376970000|2022-04-19 14:02:50|340.03|337.63|340.03|337.63|340.03|337.63|339.8|337.4|0
1650376980000|2022-04-19 14:03:00|339.8|337.4|339.58|337.18|339.8|337.4|338.69|336.29|0
1650376990000|2022-04-19 14:03:10|339.36|336.96|339.13|336.73|339.36|336.96|338.91|336.51|0
1650377000000|2022-04-19 14:03:20|339.36|336.96|340.25|337.85|340.25|337.85|339.36|336.96|0
1650377010000|2022-04-19 14:03:30|339.8|337.4|340.25|337.85|340.25|337.85|339.8|337.4|0
1650377020000|2022-04-19 14:03:40|340.03|337.63|340.69|338.29|340.69|338.29|340.03|337.63|0
1650377030000|2022-04-19 14:03:50|340.92|338.52|340.92|338.52|341.14|338.74|340.69|338.29|0
1650377040000|2022-04-19 14:04:00|340.47|338.07|340.47|338.07|340.47|338.07|340.02|337.62|0
1650377050000|2022-04-19 14:04:10|340.25|337.85|340.02|337.62|340.25|337.85|340.02|337.62|0
1650377060000|2022-04-19 14:04:20|340.25|337.85|340.69|338.29|340.69|338.29|340.25|337.85|0
1650377070000|2022-04-19 14:04:30|341.14|338.74|340.92|338.52|341.14|338.74|340.47|338.07|0
1650377080000|2022-04-19 14:04:40|340.47|338.07|339.8|337.4|340.47|338.07|339.8|337.4|0
1650377090000|2022-04-19 14:04:50|340.25|337.85|340.02|337.62|340.25|337.85|340.02|337.62|0
1650377100000|2022-04-19 14:05:00|340.25|337.85|339.36|336.96|340.25|337.85|339.36|336.96|0
1650377110000|2022-04-19 14:05:10|339.8|337.4|340.25|337.85|340.25|337.85|339.58|337.18|0
1650377120000|2022-04-19 14:05:20|340.02|337.62|340.02|337.62|340.02|337.62|339.8|337.4|0
1650377130000|2022-04-19 14:05:30|339.58|337.18|339.36|336.96|339.58|337.18|339.13|336.73|0
1650377140000|2022-04-19 14:05:40|339.58|337.18|340.69|338.29|340.69|338.29|339.36|336.96|0
1650377150000|2022-04-19 14:05:50|340.92|338.52|340.02|337.62|340.92|338.52|340.02|337.62|0
1650377160000|2022-04-19 14:06:00|339.8|337.4|337.8|335.4|339.8|337.4|337.8|335.4|0
1650377170000|2022-04-19 14:06:10|338.02|335.62|338.91|336.51|338.91|336.51|338.02|335.62|0
1650377180000|2022-04-19 14:06:20|338.24|335.84|337.8|335.4|338.24|335.84|337.58|335.18|0
1650377190000|2022-04-19 14:06:30|338.24|335.84|339.13|336.73|339.13|336.73|338.24|335.84|0
1650377200000|2022-04-19 14:06:40|339.36|336.96|338.69|336.29|339.36|336.96|338.69|336.29|0
1650377210000|2022-04-19 14:06:50|339.13|336.73|338.91|336.51|339.13|336.73|338.91|336.51|0
1650377220000|2022-04-19 14:07:00|339.13|336.73|338.46|336.06|339.36|336.96|338.46|336.06|0
1650377230000|2022-04-19 14:07:10|337.58|335.18|338.36|335.96|338.36|335.96|337.58|335.18|0
1650377240000|2022-04-19 14:07:20|338.02|335.62|338.24|335.84|338.46|336.06|338.02|335.62|0
1650377250000|2022-04-19 14:07:30|337.8|335.4|337.57|335.17|337.8|335.4|337.13|334.73|0
1650377260000|2022-04-19 14:07:40|337.8|335.4|338.46|336.06|338.46|336.06|337.8|335.4|0
1650377270000|2022-04-19 14:07:50|338.58|336.18|338.24|335.84|338.58|336.18|338.24|335.84|0
1650377280000|2022-04-19 14:08:00|338.02|335.62|338.46|336.06|338.46|336.06|338.02|335.62|0
1650377290000|2022-04-19 14:08:10|338.02|335.62|339.13|336.73|339.13|336.73|338.02|335.62|0
1650377300000|2022-04-19 14:08:20|338.91|336.51|336.81|334.41|338.91|336.51|336.81|334.41|0
1650377310000|2022-04-19 14:08:30|336.36|333.96|336.81|334.41|337.03|334.63|336.36|333.96|0
1650377320000|2022-04-19 14:08:40|336.36|333.96|336.58|334.18|336.81|334.41|336.36|333.96|0
1650377330000|2022-04-19 14:08:50|336.81|334.41|336.36|333.96|336.81|334.41|336.13|333.73|0
1650377340000|2022-04-19 14:09:00|335.69|333.29|336.25|333.85|337.03|334.63|335.69|333.29|0
1650377350000|2022-04-19 14:09:10|336.36|333.96|336.58|334.18|336.58|334.18|336.36|333.96|0
1650377360000|2022-04-19 14:09:20|336.81|334.41|337.26|334.86|337.26|334.86|336.81|334.41|0
1650377370000|2022-04-19 14:09:30|337.03|334.63|337.03|334.63|337.03|334.63|336.81|334.41|0
1650377380000|2022-04-19 14:09:40|336.58|334.18|336.13|333.73|336.58|334.18|336.13|333.73|0
1650377390000|2022-04-19 14:09:50|335.91|333.51|335.46|333.06|335.91|333.51|335.24|332.84|0
1650377400000|2022-04-19 14:10:00|335.01|332.61|335.46|333.06|335.46|333.06|334.57|332.17|0
1650377410000|2022-04-19 14:10:10|335.24|332.84|334.34|331.94|335.24|332.84|334.34|331.94|0
1650377420000|2022-04-19 14:10:20|333.89|331.49|334.12|331.72|334.12|331.72|333.89|331.49|0
1650377430000|2022-04-19 14:10:30|333.89|331.49|333.45|331.05|333.89|331.49|333.45|331.05|0
1650377440000|2022-04-19 14:10:40|333.67|331.27|333.79|331.39|333.89|331.49|333.22|330.82|0
1650377450000|2022-04-19 14:10:50|333.45|331.05|333.45|331.05|333.45|331.05|333.22|330.82|0
1650377460000|2022-04-19 14:11:00|333.67|331.27|332.33|329.93|333.67|331.27|332.33|329.93|0
1650377470000|2022-04-19 14:11:10|331.88|329.48|331.66|329.26|332.1|329.7|331.66|329.26|0
1650377480000|2022-04-19 14:11:20|331.21|328.81|331.21|328.81|331.21|328.81|330.99|328.59|0
1650377490000|2022-04-19 14:11:30|331.43|329.03|331.21|328.81|331.43|329.03|331.21|328.81|0
1650377500000|2022-04-19 14:11:40|330.99|328.59|329.43|327.03|330.99|328.59|329.43|327.03|0
1650377510000|2022-04-19 14:11:50|329.65|327.25|329.43|327.03|329.65|327.25|329.43|327.03|0
1650377520000|2022-04-19 14:12:00|329.2|326.8|329.2|326.8|329.43|327.03|328.98|326.58|0
1650377530000|2022-04-19 14:12:10|329.43|327.03|330.03|327.63|330.03|327.63|329.2|326.8|0
1650377540000|2022-04-19 14:12:20|330.48|328.08|331.37|328.97|331.37|328.97|330.48|328.08|0
1650377550000|2022-04-19 14:12:30|331.59|329.19|332.04|329.64|332.04|329.64|331.59|329.19|0
1650377560000|2022-04-19 14:12:40|331.59|329.19|331.59|329.19|331.59|329.19|331.37|328.97|0
1650377570000|2022-04-19 14:12:50|331.37|328.97|330.92|328.52|331.37|328.97|330.92|328.52|0
1650377580000|2022-04-19 14:13:00|331.59|329.19|331.37|328.97|331.59|329.19|331.14|328.74|0
1650377590000|2022-04-19 14:13:10|331.59|329.19|331.14|328.74|331.59|329.19|331.14|328.74|0
1650377600000|2022-04-19 14:13:20|331.59|329.19|331.82|329.42|331.82|329.42|331.37|328.97|0
1650377610000|2022-04-19 14:13:30|332.04|329.64|331.59|329.19|332.04|329.64|331.59|329.19|0
1650377620000|2022-04-19 14:13:40|331.26|328.86|331.37|328.97|331.59|329.19|331.26|328.86|0
1650377630000|2022-04-19 14:13:50|331.59|329.19|331.37|328.97|331.59|329.19|331.37|328.97|0
1650377640000|2022-04-19 14:14:00|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1650377650000|2022-04-19 14:14:10|331.81|329.41|332.04|329.64|332.04|329.64|331.37|328.97|0
1650377660000|2022-04-19 14:14:20|331.59|329.19|331.81|329.41|332.04|329.64|331.59|329.19|0
1650377670000|2022-04-19 14:14:30|332.04|329.64|331.37|328.97|332.04|329.64|331.37|328.97|0
1650377680000|2022-04-19 14:14:40|331.81|329.41|332.26|329.86|332.26|329.86|331.81|329.41|0
1650377690000|2022-04-19 14:14:50|332.49|330.09|332.71|330.31|332.93|330.53|332.49|330.09|0
1650377700000|2022-04-19 14:15:00|332.93|330.53|333.05|330.65|333.38|330.98|332.93|330.53|0
1650377710000|2022-04-19 14:15:10|333.38|330.98|334.05|331.65|334.72|332.32|333.38|330.98|0
1650377720000|2022-04-19 14:15:20|334.28|331.88|334.5|332.1|334.5|332.1|334.05|331.65|0
1650377730000|2022-04-19 14:15:30|334.28|331.88|334.72|332.32|334.72|332.32|334.05|331.65|0
1650377740000|2022-04-19 14:15:40|334.28|331.88|335.4|333|335.4|333|334.28|331.88|0
1650377750000|2022-04-19 14:15:50|336.29|333.89|336.52|334.12|336.52|334.12|336.07|333.67|0
1650377760000|2022-04-19 14:16:00|336.29|333.89|336.29|333.89|336.52|334.12|336.29|333.89|0
1650377770000|2022-04-19 14:16:10|336.74|334.34|337.19|334.79|337.19|334.79|336.29|333.89|0
1650377780000|2022-04-19 14:16:20|336.07|333.67|335.4|333|336.07|333.67|335.4|333|0
1650377790000|2022-04-19 14:16:30|334.28|331.88|334.05|331.65|334.28|331.88|333.6|331.2|0
1650377800000|2022-04-19 14:16:40|334.28|331.88|334.05|331.65|334.28|331.88|333.83|331.43|0
1650377810000|2022-04-19 14:16:50|333.83|331.43|333.83|331.43|333.83|331.43|333.38|330.98|0
1650377820000|2022-04-19 14:17:00|333.38|330.98|333.6|331.2|334.28|331.88|333.38|330.98|0
1650377830000|2022-04-19 14:17:10|332.93|330.53|332.15|329.75|332.93|330.53|332.15|329.75|0
1650377840000|2022-04-19 14:17:20|332.26|329.86|331.81|329.41|332.26|329.86|331.81|329.41|0
1650377850000|2022-04-19 14:17:30|332.26|329.86|331.81|329.41|332.26|329.86|331.59|329.19|0
1650377860000|2022-04-19 14:17:40|332.26|329.86|332.04|329.64|332.26|329.86|332.04|329.64|0
1650377870000|2022-04-19 14:17:50|331.81|329.41|332.04|329.64|332.04|329.64|331.81|329.41|0
1650377880000|2022-04-19 14:18:00|332.26|329.86|331.81|329.41|332.26|329.86|331.81|329.41|0
1650377890000|2022-04-19 14:18:10|331.37|328.97|332.04|329.64|332.04|329.64|331.37|328.97|0
1650377900000|2022-04-19 14:18:20|332.26|329.86|332.71|330.31|332.93|330.53|332.26|329.86|0
1650377910000|2022-04-19 14:18:30|332.93|330.53|332.71|330.31|332.93|330.53|332.71|330.31|0
1650377920000|2022-04-19 14:18:40|332.48|330.08|333.38|330.98|333.38|330.98|332.48|330.08|0
1650377930000|2022-04-19 14:18:50|333.16|330.76|333.6|331.2|333.6|331.2|333.16|330.76|0
1650377940000|2022-04-19 14:19:00|333.38|330.98|332.93|330.53|333.83|331.43|332.93|330.53|0
1650377950000|2022-04-19 14:19:10|332.82|330.42|333.38|330.98|333.38|330.98|332.82|330.42|0
1650377960000|2022-04-19 14:19:20|333.6|331.2|333.16|330.76|333.6|331.2|333.16|330.76|0
1650377970000|2022-04-19 14:19:30|333.38|330.98|333.38|330.98|333.6|331.2|333.16|330.76|0
1650377980000|2022-04-19 14:19:40|333.16|330.76|333.83|331.43|333.83|331.43|333.16|330.76|0
1650377990000|2022-04-19 14:19:50|333.94|331.54|334.05|331.65|334.05|331.65|333.83|331.43|0
1650378000000|2022-04-19 14:20:00|333.83|331.43|334.05|331.65|334.5|332.1|333.83|331.43|0
1650378010000|2022-04-19 14:20:10|334.27|331.87|334.72|332.32|334.72|332.32|334.27|331.87|0
1650378020000|2022-04-19 14:20:20|334.95|332.55|335.17|332.77|335.17|332.77|334.72|332.32|0
1650378030000|2022-04-19 14:20:30|334.95|332.55|334.27|331.87|335.17|332.77|334.27|331.87|0
1650378040000|2022-04-19 14:20:40|334.72|332.32|334.27|331.87|334.72|332.32|334.27|331.87|0
1650378050000|2022-04-19 14:20:50|334.5|332.1|334.5|332.1|334.72|332.32|334.5|332.1|0
1650378060000|2022-04-19 14:21:00|333.38|330.98|333.38|330.98|333.6|331.2|333.38|330.98|0
1650378070000|2022-04-19 14:21:10|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1650378080000|2022-04-19 14:21:20|333.72|331.32|333.83|331.43|333.83|331.43|333.6|331.2|0
1650378090000|2022-04-19 14:21:30|333.38|330.98|333.83|331.43|333.83|331.43|333.15|330.75|0
1650378100000|2022-04-19 14:21:40|333.94|331.54|333.6|331.2|333.94|331.54|333.6|331.2|0
1650378110000|2022-04-19 14:21:50|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1650378120000|2022-04-19 14:22:00|333.6|331.2|334.05|331.65|334.05|331.65|333.38|330.98|0
1650378130000|2022-04-19 14:22:10|333.83|331.43|333.38|330.98|333.83|331.43|333.38|330.98|0
1650378140000|2022-04-19 14:22:20|332.93|330.53|333.15|330.75|333.38|330.98|332.93|330.53|0
1650378150000|2022-04-19 14:22:30|332.93|330.53|333.6|331.2|333.6|331.2|332.93|330.53|0
1650378160000|2022-04-19 14:22:40|333.83|331.43|333.72|331.32|333.83|331.43|333.6|331.2|0
1650378170000|2022-04-19 14:22:50|333.6|331.2|333.15|330.75|333.6|331.2|333.05|330.65|0
1650378180000|2022-04-19 14:23:00|332.93|330.53|333.38|330.98|333.38|330.98|332.93|330.53|0
1650378190000|2022-04-19 14:23:10|332.93|330.53|332.93|330.53|333.15|330.75|332.93|330.53|0
1650378200000|2022-04-19 14:23:20|332.6|330.2|332.71|330.31|332.71|330.31|332.48|330.08|0
1650378210000|2022-04-19 14:23:30|332.48|330.08|332.04|329.64|332.48|330.08|332.04|329.64|0
1650378220000|2022-04-19 14:23:40|331.14|328.74|330.92|328.52|331.37|328.97|330.92|328.52|0
1650378230000|2022-04-19 14:23:50|331.37|328.97|331.59|329.19|332.04|329.64|331.37|328.97|0
1650378240000|2022-04-19 14:24:00|331.14|328.74|330.25|327.85|331.14|328.74|330.25|327.85|0
1650378250000|2022-04-19 14:24:10|330.7|328.3|330.25|327.85|330.7|328.3|330.25|327.85|0
1650378260000|2022-04-19 14:24:20|330.92|328.52|331.37|328.97|331.37|328.97|330.92|328.52|0
1650378270000|2022-04-19 14:24:30|331.59|329.19|331.59|329.19|331.81|329.41|331.59|329.19|0
1650378280000|2022-04-19 14:24:40|331.14|328.74|330.7|328.3|331.14|328.74|330.25|327.85|0
1650378290000|2022-04-19 14:24:50|330.25|327.85|330.7|328.3|330.7|328.3|330.25|327.85|0
1650378300000|2022-04-19 14:25:00|330.47|328.07|330.7|328.3|330.7|328.3|330.47|328.07|0
1650378310000|2022-04-19 14:25:10|330.47|328.07|330.47|328.07|330.7|328.3|330.47|328.07|0
1650378320000|2022-04-19 14:25:20|330.03|327.63|330.7|328.3|330.81|328.41|330.03|327.63|0
1650378330000|2022-04-19 14:25:30|330.92|328.52|329.36|326.96|330.92|328.52|329.36|326.96|0
1650378340000|2022-04-19 14:25:40|329.58|327.18|329.58|327.18|329.58|327.18|329.58|327.18|0
1650378350000|2022-04-19 14:25:50|329.8|327.4|330.03|327.63|330.25|327.85|329.8|327.4|0
1650378360000|2022-04-19 14:26:00|329.8|327.4|329.8|327.4|329.8|327.4|329.58|327.18|0
1650378370000|2022-04-19 14:26:10|329.92|327.52|330.03|327.63|330.03|327.63|329.8|327.4|0
1650378380000|2022-04-19 14:26:20|330.25|327.85|330.47|328.07|330.47|328.07|330.25|327.85|0
1650378390000|2022-04-19 14:26:30|330.25|327.85|330.03|327.63|330.25|327.85|329.58|327.18|0
1650378400000|2022-04-19 14:26:40|329.8|327.4|329.8|327.4|330.03|327.63|329.8|327.4|0
1650378410000|2022-04-19 14:26:50|330.03|327.63|330.03|327.63|330.25|327.85|330.03|327.63|0
1650378420000|2022-04-19 14:27:00|329.58|327.18|328.46|326.06|329.58|327.18|328.46|326.06|0
1650378430000|2022-04-19 14:27:10|328.91|326.51|327.35|324.95|328.91|326.51|327.35|324.95|0
1650378440000|2022-04-19 14:27:20|327.13|324.73|326.91|324.51|327.13|324.73|326.68|324.28|0
1650378450000|2022-04-19 14:27:30|326.58|324.18|326.91|324.51|327.13|324.73|326.58|324.18|0
1650378460000|2022-04-19 14:27:40|327.35|324.95|328.46|326.06|328.46|326.06|327.35|324.95|0
1650378470000|2022-04-19 14:27:50|328.91|326.51|329.13|326.73|329.13|326.73|328.46|326.06|0
1650378480000|2022-04-19 14:28:00|329.36|326.96|329.8|327.4|329.8|327.4|329.36|326.96|0
1650378490000|2022-04-19 14:28:10|330.02|327.62|329.8|327.4|330.02|327.62|329.58|327.18|0
1650378500000|2022-04-19 14:28:20|329.58|327.18|329.58|327.18|329.92|327.52|329.58|327.18|0
1650378510000|2022-04-19 14:28:30|329.13|326.73|329.25|326.85|329.25|326.85|329.03|326.63|0
1650378520000|2022-04-19 14:28:40|329.03|326.63|328.13|325.73|329.03|326.63|328.13|325.73|0
1650378530000|2022-04-19 14:28:50|328.36|325.96|328.36|325.96|328.36|325.96|327.91|325.51|0
1650378540000|2022-04-19 14:29:00|328.58|326.18|328.8|326.4|328.8|326.4|328.36|325.96|0
1650378550000|2022-04-19 14:29:10|328.58|326.18|328.58|326.18|328.58|326.18|328.58|326.18|0
1650378560000|2022-04-19 14:29:20|328.47|326.07|328.8|326.4|328.8|326.4|328.13|325.73|0
1650378570000|2022-04-19 14:29:30|328.36|325.96|328.58|326.18|328.58|326.18|328.36|325.96|0
1650378580000|2022-04-19 14:29:40|328.8|326.4|328.8|326.4|328.8|326.4|328.58|326.18|0
1650378590000|2022-04-19 14:29:50|328.58|326.18|327.91|325.51|328.58|326.18|327.91|325.51|0
1650378600000|2022-04-19 14:30:00|327.02|324.62|327.91|325.51|327.91|325.51|327.02|324.62|0
1650378610000|2022-04-19 14:30:10|327.69|325.29|326.79|324.39|327.69|325.29|326.79|324.39|0
1650378620000|2022-04-19 14:30:20|326.57|324.17|327.02|324.62|327.02|324.62|326.57|324.17|0
1650378630000|2022-04-19 14:30:30|327.24|324.84|326.79|324.39|327.46|325.06|326.79|324.39|0
1650378640000|2022-04-19 14:30:40|327.02|324.62|327.24|324.84|327.24|324.84|326.79|324.39|0
1650378650000|2022-04-19 14:30:50|327.46|325.06|327.69|325.29|327.69|325.29|327.02|324.62|0
1650378660000|2022-04-19 14:31:00|327.46|325.06|327.8|325.4|327.8|325.4|327.46|325.06|0
1650378670000|2022-04-19 14:31:10|327.24|324.84|327.24|324.84|327.24|324.84|327.02|324.62|0
1650378680000|2022-04-19 14:31:20|327.02|324.62|326.79|324.39|327.02|324.62|326.57|324.17|0
1650378690000|2022-04-19 14:31:30|327.02|324.62|326.79|324.39|327.02|324.62|326.57|324.17|0
1650378700000|2022-04-19 14:31:40|327.24|324.84|327.13|324.73|327.24|324.84|326.79|324.39|0
1650378710000|2022-04-19 14:31:50|327.02|324.62|327.24|324.84|327.24|324.84|326.91|324.51|0
1650378720000|2022-04-19 14:32:00|327.02|324.62|326.35|323.95|327.02|324.62|326.35|323.95|0
1650378730000|2022-04-19 14:32:10|326.13|323.73|326.35|323.95|326.57|324.17|326.13|323.73|0
1650378740000|2022-04-19 14:32:20|325.46|323.06|325.01|322.61|325.46|323.06|324.79|322.39|0
1650378750000|2022-04-19 14:32:30|325.23|322.83|326.35|323.95|326.35|323.95|325.23|322.83|0
1650378760000|2022-04-19 14:32:40|326.57|324.17|326.79|324.39|326.79|324.39|326.57|324.17|0
1650378770000|2022-04-19 14:32:50|326.57|324.17|325.68|323.28|326.57|324.17|325.68|323.28|0
1650378780000|2022-04-19 14:33:00|325.46|323.06|325.46|323.06|325.46|323.06|325.01|322.61|0
1650378790000|2022-04-19 14:33:10|325.9|323.5|325.68|323.28|325.9|323.5|325.68|323.28|0
1650378800000|2022-04-19 14:33:20|325.46|323.06|325.23|322.83|325.68|323.28|325.23|322.83|0
1650378810000|2022-04-19 14:33:30|325.46|323.06|325.9|323.5|326.13|323.73|325.46|323.06|0
1650378820000|2022-04-19 14:33:40|326.13|323.73|326.24|323.84|326.24|323.84|326.13|323.73|0
1650378830000|2022-04-19 14:33:50|326.35|323.95|325.9|323.5|326.35|323.95|325.9|323.5|0
1650378840000|2022-04-19 14:34:00|326.13|323.73|326.57|324.17|326.57|324.17|326.13|323.73|0
1650378860000|2022-04-19 14:34:20|326.79|324.39|326.57|324.17|326.79|324.39|326.35|323.95|0
1650378870000|2022-04-19 14:34:30|326.35|323.95|326.79|324.39|326.79|324.39|326.35|323.95|0
1650378880000|2022-04-19 14:34:40|327.02|324.62|327.02|324.62|327.02|324.62|326.79|324.39|0
1650378890000|2022-04-19 14:34:50|326.79|324.39|326.57|324.17|326.79|324.39|326.12|323.72|0
1650378900000|2022-04-19 14:35:00|326.46|324.06|326.35|323.95|326.79|324.39|326.35|323.95|0
1650378910000|2022-04-19 14:35:10|326.57|324.17|326.57|324.17|326.79|324.39|326.57|324.17|0
1650378920000|2022-04-19 14:35:20|326.79|324.39|326.57|324.17|326.79|324.39|326.57|324.17|0
1650378930000|2022-04-19 14:35:30|326.79|324.39|327.46|325.06|327.46|325.06|326.79|324.39|0
1650378940000|2022-04-19 14:35:40|327.69|325.29|327.69|325.29|327.69|325.29|327.46|325.06|0
1650378950000|2022-04-19 14:35:50|327.8|325.4|327.91|325.51|327.91|325.51|327.46|325.06|0
1650378960000|2022-04-19 14:36:00|328.58|326.18|328.8|326.4|328.8|326.4|328.35|325.95|0
1650378970000|2022-04-19 14:36:10|328.58|326.18|328.58|326.18|329.02|326.62|328.58|326.18|0
1650378980000|2022-04-19 14:36:20|329.25|326.85|329.02|326.62|329.25|326.85|328.8|326.4|0
1650378990000|2022-04-19 14:36:30|329.47|327.07|329.02|326.62|329.47|327.07|329.02|326.62|0
1650379000000|2022-04-19 14:36:40|329.25|326.85|328.8|326.4|329.25|326.85|328.8|326.4|0
1650379010000|2022-04-19 14:36:50|329.02|326.62|329.69|327.29|329.69|327.29|329.02|326.62|0
1650379020000|2022-04-19 14:37:00|328.35|325.95|328.8|326.4|328.8|326.4|328.35|325.95|0
1650379030000|2022-04-19 14:37:10|329.02|326.62|328.58|326.18|329.02|326.62|328.58|326.18|0
1650379040000|2022-04-19 14:37:20|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1650379050000|2022-04-19 14:37:30|328.58|326.18|328.69|326.29|328.69|326.29|328.58|326.18|0
1650379060000|2022-04-19 14:37:40|328.35|325.95|328.92|326.52|328.92|326.52|328.35|325.95|0
1650379070000|2022-04-19 14:37:50|328.8|326.4|328.58|326.18|328.8|326.4|328.58|326.18|0
1650379080000|2022-04-19 14:38:00|328.13|325.73|328.13|325.73|328.35|325.95|328.13|325.73|0
1650379090000|2022-04-19 14:38:10|327.68|325.28|327.02|324.62|327.68|325.28|326.79|324.39|0
1650379100000|2022-04-19 14:38:20|326.79|324.39|326.57|324.17|327.02|324.62|326.57|324.17|0
1650379110000|2022-04-19 14:38:30|326.79|324.39|327.13|324.73|327.24|324.84|326.79|324.39|0
1650379120000|2022-04-19 14:38:40|327.46|325.06|326.35|323.95|327.46|325.06|326.35|323.95|0
1650379130000|2022-04-19 14:38:50|326.12|323.72|325.68|323.28|326.12|323.72|325.68|323.28|0
1650379140000|2022-04-19 14:39:00|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1650379150000|2022-04-19 14:39:10|325.23|322.83|325.01|322.61|325.23|322.83|325.01|322.61|0
1650379160000|2022-04-19 14:39:20|324.79|322.39|324.79|322.39|324.79|322.39|324.79|322.39|0
1650379170000|2022-04-19 14:39:30|325.23|322.83|325.46|323.06|325.46|323.06|325.23|322.83|0
1650379180000|2022-04-19 14:39:40|325.23|322.83|324.79|322.39|325.23|322.83|324.79|322.39|0
1650379190000|2022-04-19 14:39:50|325.23|322.83|325.01|322.61|325.23|322.83|324.79|322.39|0
1650379200000|2022-04-19 14:40:00|325.13|322.73|325.68|323.28|325.68|323.28|325.01|322.61|0
1650379210000|2022-04-19 14:40:10|325.9|323.5|325.46|323.06|325.9|323.5|325.46|323.06|0
1650379220000|2022-04-19 14:40:20|325.68|323.28|325.23|322.83|325.68|323.28|325.23|322.83|0
1650379230000|2022-04-19 14:40:30|325.46|323.06|325.23|322.83|325.46|323.06|325.23|322.83|0
1650379240000|2022-04-19 14:40:40|324.79|322.39|323.68|321.28|324.79|322.39|323.68|321.28|0
1650379250000|2022-04-19 14:40:50|323.23|320.83|323.68|321.28|323.9|321.5|323.23|320.83|0
1650379260000|2022-04-19 14:41:00|323.45|321.05|322.79|320.39|323.45|321.05|322.79|320.39|0
1650379270000|2022-04-19 14:41:10|323.01|320.61|323.01|320.61|323.01|320.61|322.79|320.39|0
1650379280000|2022-04-19 14:41:20|323.23|320.83|323.01|320.61|323.23|320.83|322.56|320.16|0
1650379290000|2022-04-19 14:41:30|322.79|320.39|322.56|320.16|322.79|320.39|322.56|320.16|0
1650379300000|2022-04-19 14:41:40|322.34|319.94|322.12|319.72|322.34|319.94|322.12|319.72|0
1650379310000|2022-04-19 14:41:50|322.56|320.16|322.12|319.72|322.79|320.39|322.12|319.72|0
1650379320000|2022-04-19 14:42:00|321.9|319.5|321.79|319.39|321.9|319.5|321.68|319.28|0
1650379330000|2022-04-19 14:42:10|321.46|319.06|321.46|319.06|321.46|319.06|321.23|318.83|0
1650379340000|2022-04-19 14:42:20|321.68|319.28|321.46|319.06|321.68|319.28|321.46|319.06|0
1650379350000|2022-04-19 14:42:30|321.23|318.83|321.46|319.06|321.68|319.28|321.23|318.83|0
1650379360000|2022-04-19 14:42:40|322.12|319.72|321.9|319.5|322.12|319.72|321.68|319.28|0
1650379370000|2022-04-19 14:42:50|322.56|320.16|322.12|319.72|322.56|320.16|321.9|319.5|0
1650379380000|2022-04-19 14:43:00|322.01|319.61|322.34|319.94|322.34|319.94|322.01|319.61|0
1650379390000|2022-04-19 14:43:10|322.56|320.16|322.34|319.94|322.56|320.16|322.34|319.94|0
1650379400000|2022-04-19 14:43:20|321.9|319.5|322.56|320.16|322.56|320.16|321.9|319.5|0
1650379410000|2022-04-19 14:43:30|321.9|319.5|321.9|319.5|321.9|319.5|321.68|319.28|0
1650379420000|2022-04-19 14:43:40|321.79|319.39|321.45|319.05|321.79|319.39|321.45|319.05|0
1650379430000|2022-04-19 14:43:50|321.23|318.83|321.23|318.83|321.45|319.05|321.01|318.61|0
1650379440000|2022-04-19 14:44:00|321.45|319.05|321.23|318.83|321.45|319.05|321.23|318.83|0
1650379450000|2022-04-19 14:44:10|321.45|319.05|321.9|319.5|321.9|319.5|321.45|319.05|0
1650379460000|2022-04-19 14:44:20|322.12|319.72|321.9|319.5|322.12|319.72|321.68|319.28|0
1650379470000|2022-04-19 14:44:30|321.68|319.28|321.68|319.28|321.68|319.28|321.45|319.05|0
1650379480000|2022-04-19 14:44:40|321.9|319.5|322.12|319.72|322.12|319.72|321.9|319.5|0
1650379490000|2022-04-19 14:44:50|322.34|319.94|322.46|320.06|322.56|320.16|322.34|319.94|0
1650379500000|2022-04-19 14:45:00|322.12|319.72|322.34|319.94|322.34|319.94|321.9|319.5|0
1650379510000|2022-04-19 14:45:10|321.9|319.5|321.23|318.83|321.9|319.5|321.23|318.83|0
1650379520000|2022-04-19 14:45:20|321.45|319.05|321.23|318.83|321.45|319.05|321.23|318.83|0
1650379530000|2022-04-19 14:45:30|321.45|319.05|321.23|318.83|321.45|319.05|321.23|318.83|0
1650379540000|2022-04-19 14:45:40|321.01|318.61|321.01|318.61|321.23|318.83|321.01|318.61|0
1650379550000|2022-04-19 14:45:50|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1650379560000|2022-04-19 14:46:00|321.45|319.05|321.01|318.61|321.45|319.05|321.01|318.61|0
1650379570000|2022-04-19 14:46:10|320.79|318.39|321.23|318.83|321.23|318.83|320.79|318.39|0
1650379580000|2022-04-19 14:46:20|321.45|319.05|321.45|319.05|321.68|319.28|321.45|319.05|0
1650379590000|2022-04-19 14:46:30|321.01|318.61|319.24|316.84|321.01|318.61|319.24|316.84|0
1650379600000|2022-04-19 14:46:40|319.02|316.62|319.24|316.84|319.24|316.84|318.58|316.18|0
1650379610000|2022-04-19 14:46:50|319.46|317.06|318.35|315.95|319.46|317.06|318.35|315.95|0
1650379620000|2022-04-19 14:47:00|318.58|316.18|318.58|316.18|318.8|316.4|318.58|316.18|0
1650379630000|2022-04-19 14:47:10|319.02|316.62|318.58|316.18|319.02|316.62|318.58|316.18|0
1650379640000|2022-04-19 14:47:20|318.8|316.4|319.46|317.06|319.46|317.06|318.8|316.4|0
1650379650000|2022-04-19 14:47:30|319.02|316.62|318.58|316.18|319.02|316.62|318.58|316.18|0
1650379660000|2022-04-19 14:47:40|318.35|315.95|317.69|315.29|318.35|315.95|317.69|315.29|0
1650379670000|2022-04-19 14:47:50|317.91|315.51|318.13|315.73|318.13|315.73|317.69|315.29|0
1650379680000|2022-04-19 14:48:00|318.35|315.95|318.35|315.95|318.58|316.18|318.35|315.95|0
1650379690000|2022-04-19 14:48:10|318.58|316.18|318.35|315.95|318.58|316.18|318.13|315.73|0
1650379700000|2022-04-19 14:48:20|318.13|315.73|318.35|315.95|318.35|315.95|318.13|315.73|0
1650379710000|2022-04-19 14:48:30|318.58|316.18|318.58|316.18|318.8|316.4|318.58|316.18|0
1650379720000|2022-04-19 14:48:40|318.35|315.95|318.58|316.18|318.58|316.18|318.35|315.95|0
1650379730000|2022-04-19 14:48:50|318.8|316.4|318.8|316.4|319.02|316.62|318.8|316.4|0
1650379740000|2022-04-19 14:49:00|319.02|316.62|318.35|315.95|319.02|316.62|318.35|315.95|0
1650379750000|2022-04-19 14:49:10|318.13|315.73|317.91|315.51|318.13|315.73|317.91|315.51|0
1650379760000|2022-04-19 14:49:20|317.69|315.29|317.69|315.29|317.69|315.29|317.69|315.29|0
1650379770000|2022-04-19 14:49:30|317.91|315.51|318.13|315.73|318.13|315.73|317.91|315.51|0
1650379780000|2022-04-19 14:49:40|318.35|315.95|318.8|316.4|318.8|316.4|317.91|315.51|0
1650379790000|2022-04-19 14:49:50|319.02|316.62|319.46|317.06|319.46|317.06|319.02|316.62|0
1650379800000|2022-04-19 14:50:00|319.68|317.28|319.02|316.62|319.68|317.28|319.02|316.62|0
1650379810000|2022-04-19 14:50:10|319.68|317.28|320.12|317.72|320.12|317.72|319.68|317.28|0
1650379820000|2022-04-19 14:50:20|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1650379830000|2022-04-19 14:50:30|320.12|317.72|319.9|317.5|320.34|317.94|319.9|317.5|0
1650379840000|2022-04-19 14:50:40|320.57|318.17|320.34|317.94|320.79|318.39|320.34|317.94|0
1650379850000|2022-04-19 14:50:50|320.57|318.17|320.79|318.39|320.79|318.39|320.34|317.94|0
1650379860000|2022-04-19 14:51:00|320.12|317.72|320.12|317.72|320.34|317.94|320.12|317.72|0
1650379870000|2022-04-19 14:51:10|320.34|317.94|321.01|318.61|321.01|318.61|320.34|317.94|0
1650379880000|2022-04-19 14:51:20|320.34|317.94|320.57|318.17|320.57|318.17|320.34|317.94|0
1650379890000|2022-04-19 14:51:30|320.79|318.39|321.01|318.61|321.01|318.61|320.79|318.39|0
1650379900000|2022-04-19 14:51:40|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1650379910000|2022-04-19 14:51:50|321.67|319.27|321.67|319.27|321.67|319.27|321.45|319.05|0
1650379920000|2022-04-19 14:52:00|321.45|319.05|321.23|318.83|321.45|319.05|321.23|318.83|0
1650379930000|2022-04-19 14:52:10|320.79|318.39|321.23|318.83|321.23|318.83|320.79|318.39|0
1650379940000|2022-04-19 14:52:20|321.45|319.05|321.9|319.5|321.9|319.5|321.23|318.83|0
1650379950000|2022-04-19 14:52:30|321.67|319.27|321.9|319.5|322.12|319.72|321.67|319.27|0
1650379960000|2022-04-19 14:52:40|322.12|319.72|321.9|319.5|322.12|319.72|321.67|319.27|0
1650379970000|2022-04-19 14:52:50|322.12|319.72|322.12|319.72|322.12|319.72|321.9|319.5|0
1650379980000|2022-04-19 14:53:00|322.34|319.94|322.34|319.94|322.34|319.94|322.34|319.94|0
1650379990000|2022-04-19 14:53:10|321.9|319.5|322.23|319.83|322.34|319.94|321.9|319.5|0
1650380000000|2022-04-19 14:53:20|322.12|319.72|323.01|320.61|323.01|320.61|322.12|319.72|0
1650380010000|2022-04-19 14:53:30|323.23|320.83|323.45|321.05|323.45|321.05|323.23|320.83|0
1650380020000|2022-04-19 14:53:40|323.23|320.83|323.01|320.61|323.45|321.05|323.01|320.61|0
1650380030000|2022-04-19 14:53:50|323.23|320.83|323.45|321.05|323.45|321.05|323.23|320.83|0
1650380040000|2022-04-19 14:54:00|323.01|320.61|323.67|321.27|323.67|321.27|323.01|320.61|0
1650380050000|2022-04-19 14:54:10|323.45|321.05|323.67|321.27|323.67|321.27|323.45|321.05|0
1650380060000|2022-04-19 14:54:20|323.45|321.05|323.23|320.83|323.45|321.05|323.23|320.83|0
1650380070000|2022-04-19 14:54:30|323.12|320.72|323.67|321.27|323.67|321.27|323.01|320.61|0
1650380080000|2022-04-19 14:54:40|323.89|321.49|323.89|321.49|323.89|321.49|323.89|321.49|0
1650380090000|2022-04-19 14:54:50|324.12|321.72|324.56|322.16|324.56|322.16|324.12|321.72|0
1650380100000|2022-04-19 14:55:00|324.34|321.94|324.34|321.94|324.56|322.16|324.12|321.72|0
1650380110000|2022-04-19 14:55:10|324.78|322.38|324.78|322.38|325.23|322.83|324.78|322.38|0
1650380120000|2022-04-19 14:55:20|324.45|322.05|323.67|321.27|324.45|322.05|323.67|321.27|0
1650380130000|2022-04-19 14:55:30|323.89|321.49|323.67|321.27|323.89|321.49|323.67|321.27|0
1650380140000|2022-04-19 14:55:40|323.89|321.49|323.67|321.27|323.89|321.49|323.67|321.27|0
1650380150000|2022-04-19 14:55:50|323.45|321.05|323.23|320.83|323.45|321.05|323.01|320.61|0
1650380160000|2022-04-19 14:56:00|323.01|320.61|323.45|321.05|323.45|321.05|323.01|320.61|0
1650380170000|2022-04-19 14:56:10|323.67|321.27|323.89|321.49|323.89|321.49|323.23|320.83|0
1650380180000|2022-04-19 14:56:20|324.34|321.94|324.12|321.72|324.34|321.94|323.89|321.49|0
1650380190000|2022-04-19 14:56:30|323.89|321.49|324.34|321.94|324.34|321.94|323.89|321.49|0
1650380200000|2022-04-19 14:56:40|323.89|321.49|323.67|321.27|323.89|321.49|323.67|321.27|0
1650380210000|2022-04-19 14:56:50|323.89|321.49|323.89|321.49|324.12|321.72|323.89|321.49|0
1650380220000|2022-04-19 14:57:00|323.79|321.39|323.45|321.05|323.79|321.39|323.45|321.05|0
1650380230000|2022-04-19 14:57:10|323.23|320.83|323.23|320.83|323.23|320.83|323|320.6|0
1650380240000|2022-04-19 14:57:20|322.34|319.94|321.89|319.49|322.34|319.94|321.89|319.49|0
1650380250000|2022-04-19 14:57:30|321.45|319.05|321.67|319.27|321.67|319.27|321.45|319.05|0
1650380260000|2022-04-19 14:57:40|321.89|319.49|322.56|320.16|322.56|320.16|321.89|319.49|0
1650380270000|2022-04-19 14:57:50|322.34|319.94|321.89|319.49|322.56|320.16|321.89|319.49|0
1650380280000|2022-04-19 14:58:00|321.57|319.17|321.01|318.61|321.57|319.17|321.01|318.61|0
1650380290000|2022-04-19 14:58:10|320.79|318.39|321.67|319.27|321.67|319.27|320.79|318.39|0
1650380300000|2022-04-19 14:58:20|321.23|318.83|322.34|319.94|322.34|319.94|321.23|318.83|0
1650380310000|2022-04-19 14:58:30|322.12|319.72|321.89|319.49|322.34|319.94|321.89|319.49|0
1650380320000|2022-04-19 14:58:40|322.12|319.72|322.12|319.72|322.12|319.72|322.12|319.72|0
1650380330000|2022-04-19 14:58:50|321.89|319.49|322.56|320.16|322.56|320.16|321.89|319.49|0
1650380340000|2022-04-19 14:59:00|322.78|320.38|323|320.6|323|320.6|322.78|320.38|0
1650380350000|2022-04-19 14:59:10|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1650380360000|2022-04-19 14:59:20|323.23|320.83|323.23|320.83|323.45|321.05|323.23|320.83|0
1650380370000|2022-04-19 14:59:30|323.45|321.05|323.67|321.27|323.67|321.27|323.45|321.05|0
1650380380000|2022-04-19 14:59:40|323.45|321.05|323.56|321.16|323.56|321.16|323.45|321.05|0
1650380390000|2022-04-19 14:59:50|323.67|321.27|323.45|321.05|323.67|321.27|323.45|321.05|0
1650380400000|2022-04-19 15:00:00|323.89|321.49|324.12|321.72|324.12|321.72|323.89|321.49|0
1650380410000|2022-04-19 15:00:10|323.89|321.49|324.98|322.58|324.98|322.58|323.89|321.49|0
1650380420000|2022-04-19 15:00:20|324.76|322.36|324.98|322.58|324.98|322.58|324.76|322.36|0
1650380430000|2022-04-19 15:00:30|326.09|323.69|325.88|323.48|326.09|323.69|325.43|323.03|0
1650380440000|2022-04-19 15:00:40|326.33|323.93|326.11|323.71|326.33|323.93|325.88|323.48|0
1650380450000|2022-04-19 15:00:50|325.88|323.48|325.66|323.26|325.88|323.48|325.66|323.26|0
1650380460000|2022-04-19 15:01:00|325.43|323.03|325.43|323.03|325.43|323.03|325.21|322.81|0
1650380470000|2022-04-19 15:01:10|325.66|323.26|325.88|323.48|326.11|323.71|325.66|323.26|0
1650380480000|2022-04-19 15:01:20|325.66|323.26|325.21|322.81|326.11|323.71|325.21|322.81|0
1650380490000|2022-04-19 15:01:30|324.99|322.59|325.21|322.81|325.21|322.81|324.99|322.59|0
1650380510000|2022-04-19 15:01:50|324.99|322.59|324.99|322.59|325.21|322.81|324.99|322.59|0
1650380520000|2022-04-19 15:02:00|329.35|326.95|329.13|326.73|329.35|326.95|329.13|326.73|0
1650380530000|2022-04-19 15:02:10|329.35|326.95|327.7|325.3|329.35|326.95|327.7|325.3|0
1650380540000|2022-04-19 15:02:20|327.59|325.19|326.27|323.87|327.59|325.19|326.27|323.87|0
1650380550000|2022-04-19 15:02:30|326.49|324.09|326.71|324.31|326.71|324.31|326.49|324.09|0
1650380560000|2022-04-19 15:02:40|326.93|324.53|327.15|324.75|327.15|324.75|326.93|324.53|0
1650380570000|2022-04-19 15:02:50|326.93|324.53|326.71|324.31|326.93|324.53|326.71|324.31|0
1650380580000|2022-04-19 15:03:00|326.93|324.53|326.93|324.53|326.93|324.53|326.71|324.31|0
1650380590000|2022-04-19 15:03:10|325.83|323.43|325.61|323.21|325.83|323.43|325.61|323.21|0
1650380600000|2022-04-19 15:03:20|325.83|323.43|325.39|322.99|325.83|323.43|325.39|322.99|0
1650380610000|2022-04-19 15:03:30|325.17|322.77|324.95|322.55|325.17|322.77|324.95|322.55|0
1650380620000|2022-04-19 15:03:40|325.39|322.99|325.83|323.43|325.83|323.43|325.39|322.99|0
1650380630000|2022-04-19 15:03:50|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1650380640000|2022-04-19 15:04:00|325.83|323.43|325.39|322.99|325.83|323.43|325.39|322.99|0
1650380650000|2022-04-19 15:04:10|325.61|323.21|325.61|323.21|325.83|323.43|325.39|322.99|0
1650380660000|2022-04-19 15:04:20|325.17|322.77|325.17|322.77|325.17|322.77|325.17|322.77|0
1650380670000|2022-04-19 15:04:30|325.39|322.99|325.17|322.77|325.39|322.99|325.17|322.77|0
1650380680000|2022-04-19 15:04:40|325.39|322.99|324.73|322.33|325.39|322.99|324.73|322.33|0
1650380690000|2022-04-19 15:04:50|324.95|322.55|324.73|322.33|324.95|322.55|324.51|322.11|0
1650380700000|2022-04-19 15:05:00|324.51|322.11|324.51|322.11|324.95|322.55|324.51|322.11|0
1650380710000|2022-04-19 15:05:10|325.17|322.77|325.17|322.77|325.17|322.77|325.17|322.77|0
1650380720000|2022-04-19 15:05:20|325.39|322.99|325.17|322.77|325.39|322.99|324.95|322.55|0
1650380730000|2022-04-19 15:05:30|324.95|322.55|325.17|322.77|325.39|322.99|324.95|322.55|0
1650380740000|2022-04-19 15:05:40|324.95|322.55|325.39|322.99|325.39|322.99|324.95|322.55|0
1650380750000|2022-04-19 15:05:50|325.17|322.77|325.17|322.77|325.17|322.77|324.95|322.55|0
1650380760000|2022-04-19 15:06:00|324.73|322.33|324.73|322.33|324.73|322.33|324.29|321.89|0
1650380770000|2022-04-19 15:06:10|324.51|322.11|324.07|321.67|324.62|322.22|324.07|321.67|0
1650380780000|2022-04-19 15:06:20|323.85|321.45|323.85|321.45|324.07|321.67|323.85|321.45|0
1650380790000|2022-04-19 15:06:30|323.63|321.23|323.19|320.79|323.63|321.23|323.19|320.79|0
1650380810000|2022-04-19 15:06:50|322.97|320.57|323.41|321.01|323.41|321.01|322.97|320.57|0
1650380820000|2022-04-19 15:07:00|323.19|320.79|322.31|319.91|323.19|320.79|322.31|319.91|0
1650380830000|2022-04-19 15:07:10|322.1|319.7|322.31|319.91|322.31|319.91|322.1|319.7|0
1650380840000|2022-04-19 15:07:20|322.1|319.7|322.1|319.7|322.31|319.91|322.1|319.7|0
1650380850000|2022-04-19 15:07:30|322.53|320.13|322.53|320.13|322.75|320.35|322.53|320.13|0
1650380860000|2022-04-19 15:07:40|322.31|319.91|321.66|319.26|322.31|319.91|321.66|319.26|0
1650380870000|2022-04-19 15:07:50|321.88|319.48|322.1|319.7|322.1|319.7|321.88|319.48|0
1650380880000|2022-04-19 15:08:00|321.88|319.48|321.88|319.48|322.09|319.69|321.88|319.48|0
1650380890000|2022-04-19 15:08:10|321.66|319.26|321.66|319.26|321.66|319.26|321.44|319.04|0
1650380900000|2022-04-19 15:08:20|321.88|319.48|321.66|319.26|321.88|319.48|321.44|319.04|0
1650380910000|2022-04-19 15:08:30|321.88|319.48|322.09|319.69|322.31|319.91|321.88|319.48|0
1650380920000|2022-04-19 15:08:40|321.88|319.48|322.09|319.69|322.09|319.69|321.88|319.48|0
1650380930000|2022-04-19 15:08:50|321.88|319.48|321.44|319.04|321.88|319.48|321.44|319.04|0
1650380940000|2022-04-19 15:09:00|321.66|319.26|321.88|319.48|321.88|319.48|321.66|319.26|0
1650380950000|2022-04-19 15:09:10|322.09|319.69|322.09|319.69|322.09|319.69|321.88|319.48|0
1650380960000|2022-04-19 15:09:20|322.31|319.91|322.75|320.35|322.75|320.35|322.31|319.91|0
1650380970000|2022-04-19 15:09:30|322.97|320.57|323.41|321.01|323.41|321.01|322.97|320.57|0
1650380980000|2022-04-19 15:09:40|324.07|321.67|323.85|321.45|324.07|321.67|323.63|321.23|0
1650380990000|2022-04-19 15:09:50|323.63|321.23|323.41|321.01|323.63|321.23|323.19|320.79|0
1650381000000|2022-04-19 15:10:00|323.19|320.79|322.97|320.57|323.63|321.23|322.97|320.57|0
1650381010000|2022-04-19 15:10:10|322.75|320.35|322.75|320.35|322.97|320.57|322.75|320.35|0
1650381020000|2022-04-19 15:10:20|322.97|320.57|323.41|321.01|323.41|321.01|322.97|320.57|0
1650381030000|2022-04-19 15:10:30|323.63|321.23|323.85|321.45|323.85|321.45|323.63|321.23|0
1650381040000|2022-04-19 15:10:40|323.63|321.23|323.63|321.23|323.85|321.45|323.63|321.23|0
1650381060000|2022-04-19 15:11:00|324.07|321.67|323.63|321.23|324.29|321.89|323.63|321.23|0
1650381070000|2022-04-19 15:11:10|323.41|321.01|324.29|321.89|324.29|321.89|323.41|321.01|0
1650381080000|2022-04-19 15:11:20|323.85|321.45|324.07|321.67|324.07|321.67|323.85|321.45|0
1650381090000|2022-04-19 15:11:30|324.29|321.89|324.29|321.89|324.29|321.89|324.07|321.67|0
1650381100000|2022-04-19 15:11:40|324.07|321.67|323.41|321.01|324.07|321.67|323.41|321.01|0
1650381110000|2022-04-19 15:11:50|323.63|321.23|323.85|321.45|323.85|321.45|323.63|321.23|0
1650381120000|2022-04-19 15:12:00|324.07|321.67|324.51|322.11|324.51|322.11|324.07|321.67|0
1650381130000|2022-04-19 15:12:10|324.29|321.89|324.51|322.11|324.72|322.32|324.29|321.89|0
1650381140000|2022-04-19 15:12:20|324.29|321.89|323.85|321.45|324.29|321.89|323.85|321.45|0
1650381150000|2022-04-19 15:12:30|324.07|321.67|324.4|322|324.51|322.11|324.07|321.67|0
1650381160000|2022-04-19 15:12:40|324.51|322.11|324.51|322.11|324.51|322.11|324.51|322.11|0
1650381170000|2022-04-19 15:12:50|324.07|321.67|324.29|321.89|324.29|321.89|323.85|321.45|0
1650381180000|2022-04-19 15:13:00|324.07|321.67|323.63|321.23|324.07|321.67|323.63|321.23|0
1650381190000|2022-04-19 15:13:10|323.41|321.01|322.75|320.35|323.41|321.01|322.53|320.13|0
1650381200000|2022-04-19 15:13:20|322.97|320.57|322.97|320.57|322.97|320.57|322.75|320.35|0
1650381210000|2022-04-19 15:13:30|323.41|321.01|323.19|320.79|323.41|321.01|322.97|320.57|0
1650381220000|2022-04-19 15:13:40|322.97|320.57|323.19|320.79|323.41|321.01|322.97|320.57|0
1650381230000|2022-04-19 15:13:50|322.75|320.35|322.75|320.35|322.75|320.35|322.65|320.25|0
1650381240000|2022-04-19 15:14:00|323.19|320.79|323.19|320.79|323.19|320.79|323.19|320.79|0
1650381250000|2022-04-19 15:14:10|323.41|321.01|323.41|321.01|323.63|321.23|323.41|321.01|0
1650381260000|2022-04-19 15:14:20|323.52|321.12|323.19|320.79|323.63|321.23|323.19|320.79|0
1650381270000|2022-04-19 15:14:30|323.41|321.01|323.63|321.23|323.63|321.23|323.41|321.01|0
1650381280000|2022-04-19 15:14:40|323.41|321.01|323.63|321.23|323.63|321.23|323.19|320.79|0
1650381290000|2022-04-19 15:14:50|323.85|321.45|324.07|321.67|324.07|321.67|323.85|321.45|0
1650381300000|2022-04-19 15:15:00|323.85|321.45|323.41|321.01|323.85|321.45|323.41|321.01|0
1650381310000|2022-04-19 15:15:10|324.07|321.67|323.63|321.23|324.07|321.67|323.63|321.23|0
1650381320000|2022-04-19 15:15:20|323.41|321.01|322.53|320.13|323.41|321.01|322.53|320.13|0
1650381330000|2022-04-19 15:15:30|322.75|320.35|322.31|319.91|322.97|320.57|322.31|319.91|0
1650381340000|2022-04-19 15:15:40|322.09|319.69|321.22|318.82|322.09|319.69|321.22|318.82|0
1650381350000|2022-04-19 15:15:50|320.34|317.94|319.91|317.51|320.34|317.94|319.91|317.51|0
1650381360000|2022-04-19 15:16:00|319.69|317.29|319.25|316.85|319.69|317.29|319.03|316.63|0
1650381370000|2022-04-19 15:16:10|319.69|317.29|319.91|317.51|319.91|317.51|319.25|316.85|0
1650381380000|2022-04-19 15:16:20|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1650381390000|2022-04-19 15:16:30|319.91|317.51|320.34|317.94|320.34|317.94|319.91|317.51|0
1650381400000|2022-04-19 15:16:40|320.78|318.38|321.44|319.04|321.44|319.04|320.78|318.38|0
1650381410000|2022-04-19 15:16:50|321.87|319.47|322.09|319.69|322.31|319.91|321.87|319.47|0
1650381420000|2022-04-19 15:17:00|322.75|320.35|323.19|320.79|323.19|320.79|322.75|320.35|0
1650381430000|2022-04-19 15:17:10|323.41|321.01|323.63|321.23|323.63|321.23|323.41|321.01|0
1650381440000|2022-04-19 15:17:20|323.41|321.01|322.97|320.57|323.41|321.01|322.97|320.57|0
1650381450000|2022-04-19 15:17:30|323.19|320.79|323.41|321.01|323.41|321.01|322.97|320.57|0
1650381460000|2022-04-19 15:17:40|322.97|320.57|323.41|321.01|323.41|321.01|322.97|320.57|0
1650381470000|2022-04-19 15:17:50|323.19|320.79|323.19|320.79|323.41|321.01|323.19|320.79|0
1650381480000|2022-04-19 15:18:00|323.41|321.01|323.63|321.23|323.63|321.23|323.3|320.9|0
1650381490000|2022-04-19 15:18:10|323.85|321.45|323.63|321.23|323.85|321.45|323.63|321.23|0
1650381500000|2022-04-19 15:18:20|323.85|321.45|323.52|321.12|323.85|321.45|323.41|321.01|0
1650381510000|2022-04-19 15:18:30|323.41|321.01|324.06|321.66|324.06|321.66|323.41|321.01|0
1650381520000|2022-04-19 15:18:40|323.85|321.45|323.41|321.01|323.85|321.45|323.41|321.01|0
1650381530000|2022-04-19 15:18:50|323.63|321.23|323.63|321.23|323.85|321.45|323.63|321.23|0
1650381540000|2022-04-19 15:19:00|323.74|321.34|323.41|321.01|323.74|321.34|323.41|321.01|0
1650381550000|2022-04-19 15:19:10|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1650381560000|2022-04-19 15:19:20|324.28|321.88|324.72|322.32|324.72|322.32|324.28|321.88|0
1650381570000|2022-04-19 15:19:30|324.5|322.1|324.5|322.1|324.5|322.1|324.28|321.88|0
1650381580000|2022-04-19 15:19:40|324.94|322.54|324.5|322.1|324.94|322.54|324.5|322.1|0
1650381590000|2022-04-19 15:19:50|324.72|322.32|324.28|321.88|324.72|322.32|324.28|321.88|0
1650381600000|2022-04-19 15:20:00|324.06|321.66|324.72|322.32|324.72|322.32|324.06|321.66|0
1650381610000|2022-04-19 15:20:10|324.94|322.54|325.16|322.76|325.16|322.76|324.94|322.54|0
1650381620000|2022-04-19 15:20:20|325.38|322.98|325.38|322.98|325.6|323.2|325.38|322.98|0
1650381630000|2022-04-19 15:20:30|325.6|323.2|324.72|322.32|325.6|323.2|324.72|322.32|0
1650381640000|2022-04-19 15:20:40|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1650381660000|2022-04-19 15:21:00|324.72|322.32|324.94|322.54|324.94|322.54|324.72|322.32|0
1650381670000|2022-04-19 15:21:10|325.06|322.66|325.16|322.76|325.16|322.76|324.94|322.54|0
1650381680000|2022-04-19 15:21:20|324.72|322.32|324.94|322.54|324.94|322.54|324.72|322.32|0
1650381690000|2022-04-19 15:21:30|324.72|322.32|324.06|321.66|324.72|322.32|324.06|321.66|0
1650381700000|2022-04-19 15:21:40|323.41|321.01|323.19|320.79|323.41|321.01|323.19|320.79|0
1650381720000|2022-04-19 15:22:00|322.97|320.57|322.75|320.35|323.19|320.79|322.75|320.35|0
1650381730000|2022-04-19 15:22:10|322.31|319.91|322.09|319.69|322.31|319.91|321.43|319.03|0
1650381740000|2022-04-19 15:22:20|321.65|319.25|321.65|319.25|321.87|319.47|321.43|319.03|0
1650381750000|2022-04-19 15:22:30|321.87|319.47|322.09|319.69|322.31|319.91|321.65|319.25|0
1650381760000|2022-04-19 15:22:40|322.31|319.91|322.75|320.35|322.75|320.35|322.09|319.69|0
1650381770000|2022-04-19 15:22:50|322.97|320.57|322.53|320.13|322.97|320.57|322.53|320.13|0
1650381780000|2022-04-19 15:23:00|321.87|319.47|321.65|319.25|321.87|319.47|321.65|319.25|0
1650381790000|2022-04-19 15:23:10|321.87|319.47|321.65|319.25|321.87|319.47|321.43|319.03|0
1650381800000|2022-04-19 15:23:20|321.43|319.03|321.87|319.47|321.87|319.47|321.21|318.81|0
1650381810000|2022-04-19 15:23:30|321.65|319.25|320.78|318.38|321.65|319.25|320.78|318.38|0
1650381820000|2022-04-19 15:23:40|321|318.6|321|318.6|321|318.6|320.78|318.38|0
1650381830000|2022-04-19 15:23:50|320.78|318.38|320.34|317.94|320.78|318.38|320.34|317.94|0
1650381840000|2022-04-19 15:24:00|320.12|317.72|319.9|317.5|320.12|317.72|319.9|317.5|0
1650381850000|2022-04-19 15:24:10|319.68|317.28|319.47|317.07|319.68|317.28|319.25|316.85|0
1650381860000|2022-04-19 15:24:20|319.25|316.85|319.03|316.63|319.25|316.85|319.03|316.63|0
1650381870000|2022-04-19 15:24:30|319.25|316.85|319.47|317.07|319.47|317.07|319.25|316.85|0
1650381880000|2022-04-19 15:24:40|319.68|317.28|319.47|317.07|319.68|317.28|319.47|317.07|0
1650381890000|2022-04-19 15:24:50|319.25|316.85|319.25|316.85|319.25|316.85|319.03|316.63|0
1650381900000|2022-04-19 15:25:00|319.47|317.07|319.68|317.28|319.68|317.28|319.47|317.07|0
1650381910000|2022-04-19 15:25:10|319.47|317.07|319.68|317.28|319.68|317.28|319.47|317.07|0
1650381920000|2022-04-19 15:25:20|319.9|317.5|320.12|317.72|320.34|317.94|319.9|317.5|0
1650381930000|2022-04-19 15:25:30|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1650381940000|2022-04-19 15:25:40|320.12|317.72|319.9|317.5|320.34|317.94|319.9|317.5|0
1650381950000|2022-04-19 15:25:50|319.68|317.28|320.78|318.38|320.78|318.38|319.68|317.28|0
1650381960000|2022-04-19 15:26:00|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1650381970000|2022-04-19 15:26:10|320.78|318.38|321|318.6|321|318.6|320.78|318.38|0
1650381980000|2022-04-19 15:26:20|321.21|318.81|321.21|318.81|321.21|318.81|321|318.6|0
1650381990000|2022-04-19 15:26:30|321.65|319.25|321.65|319.25|321.87|319.47|321.65|319.25|0
1650382000000|2022-04-19 15:26:40|321.43|319.03|321.87|319.47|321.87|319.47|321.43|319.03|0
1650382010000|2022-04-19 15:26:50|321.43|319.03|321.65|319.25|321.65|319.25|321.21|318.81|0
1650382020000|2022-04-19 15:27:00|321.87|319.47|321.87|319.47|321.87|319.47|321.43|319.03|0
1650382030000|2022-04-19 15:27:10|322.09|319.69|322.31|319.91|322.31|319.91|322.09|319.69|0
1650382040000|2022-04-19 15:27:20|322.53|320.13|322.09|319.69|322.53|320.13|322.09|319.69|0
1650382050000|2022-04-19 15:27:30|321.87|319.47|321.65|319.25|321.87|319.47|321.65|319.25|0
1650382060000|2022-04-19 15:27:40|321.43|319.03|321.87|319.47|322.09|319.69|321.43|319.03|0
1650382070000|2022-04-19 15:27:50|322.09|319.69|322.09|319.69|322.09|319.69|322.09|319.69|0
1650382080000|2022-04-19 15:28:00|322.31|319.91|321.52|319.12|322.31|319.91|321.52|319.12|0
1650382090000|2022-04-19 15:28:10|321.74|319.34|321.96|319.56|321.96|319.56|321.74|319.34|0
1650382100000|2022-04-19 15:28:20|321.74|319.34|320.65|318.25|321.74|319.34|320.65|318.25|0
1650382110000|2022-04-19 15:28:30|320.87|318.47|320.43|318.03|320.87|318.47|320.43|318.03|0
1650382120000|2022-04-19 15:28:40|320.65|318.25|320.65|318.25|321.09|318.69|320.65|318.25|0
1650382130000|2022-04-19 15:28:50|320.21|317.81|320.21|317.81|320.21|317.81|320.21|317.81|0
1650382140000|2022-04-19 15:29:00|319.99|317.59|319.55|317.15|320.21|317.81|319.55|317.15|0
1650382150000|2022-04-19 15:29:10|319.33|316.93|319.33|316.93|319.33|316.93|319.11|316.71|0
1650382160000|2022-04-19 15:29:20|319.77|317.37|319.99|317.59|319.99|317.59|319.55|317.15|0
1650382170000|2022-04-19 15:29:30|319.77|317.37|319.11|316.71|319.77|317.37|319.11|316.71|0
1650382180000|2022-04-19 15:29:40|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1650382190000|2022-04-19 15:29:50|319.11|316.71|319.11|316.71|319.33|316.93|319.11|316.71|0
1650382200000|2022-04-19 15:30:00|318.67|316.27|319.33|316.93|319.55|317.15|318.67|316.27|0
1650382210000|2022-04-19 15:30:10|318.89|316.49|318.23|315.83|318.89|316.49|318.02|315.62|0
1650382220000|2022-04-19 15:30:20|318.67|316.27|319.99|317.59|319.99|317.59|318.67|316.27|0
1650382230000|2022-04-19 15:30:30|319.55|317.15|319.11|316.71|319.55|317.15|319.11|316.71|0
1650382240000|2022-04-19 15:30:40|319.33|316.93|319.55|317.15|319.55|317.15|319.33|316.93|0
1650382250000|2022-04-19 15:30:50|319.89|317.49|320.21|317.81|320.21|317.81|319.89|317.49|0
1650382260000|2022-04-19 15:31:00|319.99|317.59|320.21|317.81|320.21|317.81|319.99|317.59|0
1650382270000|2022-04-19 15:31:10|319.99|317.59|319.55|317.15|319.99|317.59|319.55|317.15|0
1650382280000|2022-04-19 15:31:20|319.33|316.93|319.55|317.15|319.55|317.15|319.33|316.93|0
1650382290000|2022-04-19 15:31:30|319.33|316.93|319.77|317.37|319.77|317.37|319.33|316.93|0
1650382300000|2022-04-19 15:31:40|319.55|317.15|319.55|317.15|319.77|317.37|319.33|316.93|0
1650382310000|2022-04-19 15:31:50|319.23|316.83|319.67|317.27|319.77|317.37|319.23|316.83|0
1650382320000|2022-04-19 15:32:00|319.99|317.59|320.65|318.25|320.65|318.25|319.99|317.59|0
1650382330000|2022-04-19 15:32:10|321.09|318.69|321.09|318.69|321.31|318.91|321.09|318.69|0
1650382340000|2022-04-19 15:32:20|321.31|318.91|321.53|319.13|321.53|319.13|321.31|318.91|0
1650382350000|2022-04-19 15:32:30|321.31|318.91|321.09|318.69|321.31|318.91|321.09|318.69|0
1650382360000|2022-04-19 15:32:40|321.31|318.91|320.65|318.25|321.31|318.91|320.65|318.25|0
1650382370000|2022-04-19 15:32:50|321.31|318.91|321.31|318.91|321.31|318.91|321.31|318.91|0
1650382380000|2022-04-19 15:33:00|321.53|319.13|321.87|319.47|321.87|319.47|321.53|319.13|0
1650382390000|2022-04-19 15:33:10|321.97|319.57|321.97|319.57|321.97|319.57|321.75|319.35|0
1650382400000|2022-04-19 15:33:20|322.19|319.79|321.87|319.47|322.19|319.79|321.87|319.47|0
1650382410000|2022-04-19 15:33:30|321.75|319.35|321.97|319.57|322.19|319.79|321.75|319.35|0
1650382420000|2022-04-19 15:33:40|322.19|319.79|322.31|319.91|322.41|320.01|322.19|319.79|0
1650382430000|2022-04-19 15:33:50|322.63|320.23|322.63|320.23|322.86|320.46|322.63|320.23|0
1650382440000|2022-04-19 15:34:00|322.41|320.01|322.63|320.23|322.63|320.23|321.97|319.57|0
1650382450000|2022-04-19 15:34:10|322.86|320.46|323.3|320.9|323.3|320.9|322.86|320.46|0
1650382460000|2022-04-19 15:34:20|323.08|320.68|322.63|320.23|323.08|320.68|322.63|320.23|0
1650382470000|2022-04-19 15:34:30|322.19|319.79|322.63|320.23|322.85|320.45|322.19|319.79|0
1650382480000|2022-04-19 15:34:40|322.53|320.13|322.41|320.01|322.53|320.13|322.19|319.79|0
1650382490000|2022-04-19 15:34:50|322.19|319.79|322.19|319.79|322.63|320.23|322.19|319.79|0
1650382500000|2022-04-19 15:35:00|321.97|319.57|321.75|319.35|321.97|319.57|321.75|319.35|0
1650382510000|2022-04-19 15:35:10|321.53|319.13|321.75|319.35|321.75|319.35|321.09|318.69|0
1650382520000|2022-04-19 15:35:20|322.19|319.79|322.19|319.79|322.41|320.01|322.19|319.79|0
1650382530000|2022-04-19 15:35:30|322.31|319.91|322.41|320.01|322.41|320.01|322.19|319.79|0
1650382540000|2022-04-19 15:35:40|322.19|319.79|322.19|319.79|322.19|319.79|322.19|319.79|0
1650382550000|2022-04-19 15:35:50|321.97|319.57|321.31|318.91|321.97|319.57|321.31|318.91|0
1650382560000|2022-04-19 15:36:00|321.09|318.69|320.87|318.47|321.09|318.69|320.65|318.25|0
1650382570000|2022-04-19 15:36:10|321.09|318.69|322.63|320.23|322.63|320.23|321.09|318.69|0
1650382580000|2022-04-19 15:36:20|322.41|320.01|322.41|320.01|322.41|320.01|322.19|319.79|0
1650382590000|2022-04-19 15:36:30|322.19|319.79|322.19|319.79|322.41|320.01|322.19|319.79|0
1650382600000|2022-04-19 15:36:40|322.41|320.01|322.19|319.79|322.41|320.01|322.19|319.79|0
1650382610000|2022-04-19 15:36:50|322.41|320.01|322.19|319.79|322.41|320.01|322.19|319.79|0
1650382620000|2022-04-19 15:37:00|321.97|319.57|322.19|319.79|322.41|320.01|321.97|319.57|0
1650382630000|2022-04-19 15:37:10|322.41|320.01|322.19|319.79|322.41|320.01|322.19|319.79|0
1650382640000|2022-04-19 15:37:20|322.41|320.01|321.97|319.57|322.41|320.01|321.97|319.57|0
1650382650000|2022-04-19 15:37:30|321.87|319.47|321.53|319.13|321.87|319.47|321.53|319.13|0
1650382660000|2022-04-19 15:37:40|321.65|319.25|321.97|319.57|321.97|319.57|321.65|319.25|0
1650382670000|2022-04-19 15:37:50|322.19|319.79|321.53|319.13|322.19|319.79|321.53|319.13|0
1650382680000|2022-04-19 15:38:00|321.31|318.91|321.31|318.91|321.43|319.03|321.31|318.91|0
1650382690000|2022-04-19 15:38:10|321.09|318.69|321.53|319.13|321.53|319.13|321.09|318.69|0
1650382700000|2022-04-19 15:38:20|321.75|319.35|321.53|319.13|321.75|319.35|321.53|319.13|0
1650382710000|2022-04-19 15:38:30|321.31|318.91|320.43|318.03|321.31|318.91|320.21|317.81|0
1650382720000|2022-04-19 15:38:40|320.65|318.25|320.65|318.25|320.87|318.47|320.43|318.03|0
1650382730000|2022-04-19 15:38:50|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1650382740000|2022-04-19 15:39:00|321.09|318.69|321.2|318.8|321.2|318.8|320.87|318.47|0
1650382750000|2022-04-19 15:39:10|320.87|318.47|320.43|318.03|321.09|318.69|320.43|318.03|0
1650382760000|2022-04-19 15:39:20|320.65|318.25|320.21|317.81|320.65|318.25|320.21|317.81|0
1650382770000|2022-04-19 15:39:30|320.43|318.03|320.65|318.25|320.87|318.47|320.43|318.03|0
1650382780000|2022-04-19 15:39:40|320.43|318.03|319.99|317.59|320.43|318.03|319.99|317.59|0
1650382790000|2022-04-19 15:39:50|319.55|317.15|318.67|316.27|319.55|317.15|318.67|316.27|0
1650382800000|2022-04-19 15:40:00|318.89|316.49|319.11|316.71|319.33|316.93|318.89|316.49|0
1650382810000|2022-04-19 15:40:10|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1650382820000|2022-04-19 15:40:20|319.55|317.15|319.55|317.15|319.55|317.15|319.33|316.93|0
1650382830000|2022-04-19 15:40:30|319.11|316.71|319.99|317.59|319.99|317.59|319.11|316.71|0
1650382840000|2022-04-19 15:40:40|319.77|317.37|319.66|317.26|319.77|317.37|319.66|317.26|0
1650382850000|2022-04-19 15:40:50|319.55|317.15|319.11|316.71|319.77|317.37|319.11|316.71|0
1650382860000|2022-04-19 15:41:00|318.89|316.49|319.33|316.93|319.33|316.93|318.89|316.49|0
1650382870000|2022-04-19 15:41:10|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1650382880000|2022-04-19 15:41:20|319.44|317.04|319.11|316.71|319.55|317.15|319.11|316.71|0
1650382890000|2022-04-19 15:41:30|318.89|316.49|319.11|316.71|319.11|316.71|318.89|316.49|0
1650382900000|2022-04-19 15:41:40|318.45|316.05|318.45|316.05|318.45|316.05|318.45|316.05|0
1650382910000|2022-04-19 15:41:50|318.67|316.27|318.01|315.61|318.67|316.27|318.01|315.61|0
1650382920000|2022-04-19 15:42:00|318.45|316.05|319.11|316.71|319.11|316.71|318.45|316.05|0
1650382930000|2022-04-19 15:42:10|319.55|317.15|319.55|317.15|319.77|317.37|319.55|317.15|0
1650382940000|2022-04-19 15:42:20|319.77|317.37|319.77|317.37|319.77|317.37|319.55|317.15|0
1650382950000|2022-04-19 15:42:30|319.55|317.15|319.11|316.71|319.55|317.15|319|316.6|0
1650382960000|2022-04-19 15:42:40|318.89|316.49|318.23|315.83|319.11|316.71|318.23|315.83|0
1650382970000|2022-04-19 15:42:50|318.45|316.05|318.23|315.83|318.45|316.05|318.23|315.83|0
1650382980000|2022-04-19 15:43:00|318.01|315.61|317.57|315.17|318.01|315.61|317.57|315.17|0
1650382990000|2022-04-19 15:43:10|317.79|315.39|317.79|315.39|318.23|315.83|317.79|315.39|0
1650383000000|2022-04-19 15:43:20|318.35|315.95|318.01|315.61|318.35|315.95|318.01|315.61|0
1650383010000|2022-04-19 15:43:30|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1650383020000|2022-04-19 15:43:40|318.01|315.61|318.01|315.61|318.01|315.61|318.01|315.61|0
1650383030000|2022-04-19 15:43:50|317.79|315.39|318.45|316.05|318.45|316.05|317.79|315.39|0
1650383040000|2022-04-19 15:44:00|318.23|315.83|318.45|316.05|318.45|316.05|318.23|315.83|0
1650383050000|2022-04-19 15:44:10|318.67|316.27|318.45|316.05|318.89|316.49|318.45|316.05|0
1650383060000|2022-04-19 15:44:20|318.89|316.49|319.11|316.71|319.11|316.71|318.89|316.49|0
1650383070000|2022-04-19 15:44:30|318.89|316.49|318.89|316.49|319.11|316.71|318.89|316.49|0
1650383080000|2022-04-19 15:44:40|318.67|316.27|318.45|316.05|318.67|316.27|318.45|316.05|0
1650383090000|2022-04-19 15:44:50|318.56|316.16|318.45|316.05|318.67|316.27|318.45|316.05|0
1650383100000|2022-04-19 15:45:00|318.01|315.61|318.23|315.83|318.23|315.83|318.01|315.61|0
1650383110000|2022-04-19 15:45:10|318.67|316.27|318.89|316.49|318.89|316.49|318.67|316.27|0
1650383120000|2022-04-19 15:45:20|318.23|315.83|318.67|316.27|318.67|316.27|318.23|315.83|0
1650383130000|2022-04-19 15:45:30|318.45|316.05|318.67|316.27|318.67|316.27|318.45|316.05|0
1650383140000|2022-04-19 15:45:40|318.89|316.49|318.45|316.05|318.89|316.49|318.45|316.05|0
1650383150000|2022-04-19 15:45:50|318.34|315.94|318.23|315.83|318.34|315.94|318.23|315.83|0
1650383160000|2022-04-19 15:46:00|318.01|315.61|318.01|315.61|318.23|315.83|318.01|315.61|0
1650383170000|2022-04-19 15:46:10|318.23|315.83|318.01|315.61|318.23|315.83|318.01|315.61|0
1650383180000|2022-04-19 15:46:20|318.23|315.83|318.45|316.05|318.45|316.05|318.23|315.83|0
1650383190000|2022-04-19 15:46:30|318.67|316.27|318.89|316.49|318.89|316.49|318.45|316.05|0
1650383200000|2022-04-19 15:46:40|318.67|316.27|318.67|316.27|318.89|316.49|318.67|316.27|0
1650383210000|2022-04-19 15:46:50|318.89|316.49|318.67|316.27|318.89|316.49|318.67|316.27|0
1650383220000|2022-04-19 15:47:00|318.45|316.05|318.89|316.49|318.89|316.49|318.45|316.05|0
1650383230000|2022-04-19 15:47:10|318.45|316.05|318.45|316.05|318.45|316.05|318.23|315.83|0
1650383240000|2022-04-19 15:47:20|318.34|315.94|318.67|316.27|318.67|316.27|318.34|315.94|0
1650383250000|2022-04-19 15:47:30|318.89|316.49|319.33|316.93|319.33|316.93|318.89|316.49|0
1650383260000|2022-04-19 15:47:40|319.55|317.15|319.77|317.37|319.77|317.37|319.55|317.15|0
1650383270000|2022-04-19 15:47:50|319.33|316.93|319.11|316.71|319.33|316.93|319.11|316.71|0
1650383280000|2022-04-19 15:48:00|318.89|316.49|318.67|316.27|319.11|316.71|318.67|316.27|0
1650383290000|2022-04-19 15:48:10|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1650383300000|2022-04-19 15:48:20|319.11|316.71|318.67|316.27|319.11|316.71|318.67|316.27|0
1650383310000|2022-04-19 15:48:30|318.89|316.49|318.89|316.49|319.11|316.71|318.89|316.49|0
1650383320000|2022-04-19 15:48:40|319.11|316.71|318.67|316.27|319.11|316.71|318.67|316.27|0
1650383330000|2022-04-19 15:48:50|318.89|316.49|318.67|316.27|318.89|316.49|318.67|316.27|0
1650383340000|2022-04-19 15:49:00|318.89|316.49|319.11|316.71|319.11|316.71|318.89|316.49|0
1650383350000|2022-04-19 15:49:10|319.33|316.93|319.33|316.93|319.55|317.15|319.33|316.93|0
1650383360000|2022-04-19 15:49:20|319.55|317.15|319.77|317.37|319.77|317.37|319.55|317.15|0
1650383370000|2022-04-19 15:49:30|319.55|317.15|319.55|317.15|319.55|317.15|319.33|316.93|0
1650383380000|2022-04-19 15:49:40|319.33|316.93|318.89|316.49|319.33|316.93|318.89|316.49|0
1650383390000|2022-04-19 15:49:50|318.67|316.27|318.67|316.27|318.67|316.27|318.45|316.05|0
1650383400000|2022-04-19 15:50:00|318.45|316.05|318.23|315.83|318.45|316.05|318.23|315.83|0
1650383410000|2022-04-19 15:50:10|317.79|315.39|317.79|315.39|318.01|315.61|317.79|315.39|0
1650383420000|2022-04-19 15:50:20|318.23|315.83|318.01|315.61|318.34|315.94|318.01|315.61|0
1650383430000|2022-04-19 15:50:30|317.57|315.17|317.46|315.06|317.79|315.39|317.46|315.06|0
1650383440000|2022-04-19 15:50:40|317.35|314.95|317.35|314.95|317.35|314.95|317.13|314.73|0
1650383450000|2022-04-19 15:50:50|317.57|315.17|316.91|314.51|317.57|315.17|316.91|314.51|0
1650383460000|2022-04-19 15:51:00|317.13|314.73|316.91|314.51|317.13|314.73|316.91|314.51|0
1650383470000|2022-04-19 15:51:10|316.04|313.64|315.38|312.98|316.04|313.64|315.38|312.98|0
1650383480000|2022-04-19 15:51:20|316.04|313.64|316.25|313.85|316.25|313.85|315.82|313.42|0
1650383490000|2022-04-19 15:51:30|316.04|313.64|316.04|313.64|316.25|313.85|316.04|313.64|0
1650383500000|2022-04-19 15:51:40|315.82|313.42|315.6|313.2|315.82|313.42|315.38|312.98|0
1650383510000|2022-04-19 15:51:50|315.82|313.42|315.38|312.98|315.82|313.42|315.38|312.98|0
1650383520000|2022-04-19 15:52:00|314.94|312.54|315.16|312.76|315.16|312.76|314.94|312.54|0
1650383530000|2022-04-19 15:52:10|314.72|312.32|315.38|312.98|315.38|312.98|314.72|312.32|0
1650383540000|2022-04-19 15:52:20|315.16|312.76|315.6|313.2|315.6|313.2|315.16|312.76|0
1650383550000|2022-04-19 15:52:30|315.82|313.42|316.04|313.64|316.04|313.64|315.82|313.42|0
1650383560000|2022-04-19 15:52:40|315.82|313.42|316.04|313.64|316.04|313.64|315.6|313.2|0
1650383570000|2022-04-19 15:52:50|315.82|313.42|315.6|313.2|315.82|313.42|315.6|313.2|0
1650383580000|2022-04-19 15:53:00|315.49|313.09|315.6|313.2|315.6|313.2|315.49|313.09|0
1650383590000|2022-04-19 15:53:10|315.27|312.87|315.38|312.98|315.38|312.98|315.16|312.76|0
1650383600000|2022-04-19 15:53:20|315.16|312.76|315.16|312.76|315.16|312.76|315.16|312.76|0
1650383630000|2022-04-19 15:53:50|315.38|312.98|315.38|312.98|315.38|312.98|315.38|312.98|0
1650383640000|2022-04-19 15:54:00|315.16|312.76|315.16|312.76|315.16|312.76|315.16|312.76|0
1650383650000|2022-04-19 15:54:10|314.94|312.54|314.72|312.32|314.94|312.54|314.5|312.1|0
1650383660000|2022-04-19 15:54:20|314.84|312.44|314.94|312.54|314.94|312.54|314.84|312.44|0
1650383670000|2022-04-19 15:54:30|315.16|312.76|315.6|313.2|315.6|313.2|315.16|312.76|0
1650383680000|2022-04-19 15:54:40|315.82|313.42|315.6|313.2|315.82|313.42|315.6|313.2|0
1650383690000|2022-04-19 15:54:50|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1650383700000|2022-04-19 15:55:00|316.03|313.63|316.03|313.63|316.03|313.63|315.82|313.42|0
1650383710000|2022-04-19 15:55:10|316.25|313.85|316.47|314.07|316.47|314.07|316.25|313.85|0
1650383720000|2022-04-19 15:55:20|317.13|314.73|316.91|314.51|317.13|314.73|316.91|314.51|0
1650383730000|2022-04-19 15:55:30|317.13|314.73|317.79|315.39|317.79|315.39|317.13|314.73|0
1650383740000|2022-04-19 15:55:40|317.57|315.17|317.35|314.95|317.57|315.17|316.91|314.51|0
1650383750000|2022-04-19 15:55:50|317.57|315.17|317.57|315.17|317.79|315.39|317.57|315.17|0
1650383760000|2022-04-19 15:56:00|317.68|315.28|317.13|314.73|317.68|315.28|317.13|314.73|0
1650383770000|2022-04-19 15:56:10|317.35|314.95|318.45|316.05|318.45|316.05|317.35|314.95|0
1650383780000|2022-04-19 15:56:20|318.23|315.83|318.45|316.05|318.45|316.05|318.23|315.83|0
1650383790000|2022-04-19 15:56:30|318.01|315.61|317.79|315.39|318.01|315.61|317.79|315.39|0
1650383800000|2022-04-19 15:56:40|318.01|315.61|318.12|315.72|318.12|315.72|317.79|315.39|0
1650383810000|2022-04-19 15:56:50|318.23|315.83|318.45|316.05|318.45|316.05|318.23|315.83|0
1650383820000|2022-04-19 15:57:00|318.67|316.27|318.34|315.94|318.67|316.27|318.34|315.94|0
1650383830000|2022-04-19 15:57:10|318.45|316.05|318.45|316.05|318.67|316.27|318.23|315.83|0
1650383840000|2022-04-19 15:57:20|318.23|315.83|318.23|315.83|318.23|315.83|318.23|315.83|0
1650383850000|2022-04-19 15:57:30|318.01|315.61|318.23|315.83|318.23|315.83|318.01|315.61|0
1650383860000|2022-04-19 15:57:40|318.67|316.27|318.45|316.05|318.67|316.27|318.45|316.05|0
1650383870000|2022-04-19 15:57:50|318.67|316.27|318.45|316.05|318.67|316.27|318.45|316.05|0
1650383880000|2022-04-19 15:58:00|318.67|316.27|318.45|316.05|318.67|316.27|318.45|316.05|0
1650383890000|2022-04-19 15:58:10|318.67|316.27|318.45|316.05|318.67|316.27|318.45|316.05|0
1650383900000|2022-04-19 15:58:20|318.23|315.83|318.23|315.83|318.45|316.05|318.23|315.83|0
1650383910000|2022-04-19 15:58:30|318.01|315.61|318.45|316.05|318.45|316.05|318.01|315.61|0
1650383920000|2022-04-19 15:58:40|318.67|316.27|318.89|316.49|318.89|316.49|318.67|316.27|0
1650383930000|2022-04-19 15:58:50|319.1|316.7|318.89|316.49|319.1|316.7|318.89|316.49|0
1650383940000|2022-04-19 15:59:00|319.1|316.7|319.32|316.92|319.32|316.92|319.1|316.7|0
1650383950000|2022-04-19 15:59:10|319.22|316.82|318.89|316.49|319.22|316.82|318.89|316.49|0
1650383960000|2022-04-19 15:59:20|319.1|316.7|319.32|316.92|319.32|316.92|319.1|316.7|0
1650383970000|2022-04-19 15:59:30|319.54|317.14|319.76|317.36|319.76|317.36|319.54|317.14|0
1650383980000|2022-04-19 15:59:40|319.54|317.14|319.1|316.7|319.54|317.14|319.1|316.7|0
1650383990000|2022-04-19 15:59:50|318.88|316.48|319.32|316.92|319.32|316.92|318.88|316.48|0
1650384000000|2022-04-19 16:00:00|319.1|316.7|319.44|317.04|319.54|317.14|319.1|316.7|0
1650384010000|2022-04-19 16:00:10|319.32|316.92|319.44|317.04|319.44|317.04|319.1|316.7|0
1650384020000|2022-04-19 16:00:20|319.32|316.92|319.54|317.14|319.76|317.36|319.32|316.92|0
1650384030000|2022-04-19 16:00:30|319.76|317.36|319.54|317.14|319.76|317.36|319.54|317.14|0
1650384040000|2022-04-19 16:00:40|319.32|316.92|319.1|316.7|319.32|316.92|319.1|316.7|0
1650384050000|2022-04-19 16:00:50|318.88|316.48|319.1|316.7|319.32|316.92|318.88|316.48|0
1650384070000|2022-04-19 16:01:10|318.88|316.48|319.32|316.92|319.32|316.92|318.88|316.48|0
1650384080000|2022-04-19 16:01:20|319.98|317.58|320.42|318.02|320.64|318.24|319.98|317.58|0
1650384090000|2022-04-19 16:01:30|320.2|317.8|320.86|318.46|320.86|318.46|320.2|317.8|0
1650384100000|2022-04-19 16:01:40|321.08|318.68|320.86|318.46|321.3|318.9|320.86|318.46|0
1650384110000|2022-04-19 16:01:50|321.08|318.68|321.08|318.68|321.3|318.9|321.08|318.68|0
1650384120000|2022-04-19 16:02:00|320.86|318.46|321.08|318.68|321.08|318.68|320.86|318.46|0
1650384130000|2022-04-19 16:02:10|320.86|318.46|319.98|317.58|320.86|318.46|319.98|317.58|0
1650384140000|2022-04-19 16:02:20|320.64|318.24|321.08|318.68|321.08|318.68|320.64|318.24|0
1650384150000|2022-04-19 16:02:30|320.86|318.46|321.08|318.68|321.08|318.68|320.86|318.46|0
1650384160000|2022-04-19 16:02:40|320.86|318.46|321.3|318.9|321.3|318.9|320.86|318.46|0
1650384180000|2022-04-19 16:03:00|321.52|319.12|321.96|319.56|321.96|319.56|321.52|319.12|0
1650384190000|2022-04-19 16:03:10|321.74|319.34|321.74|319.34|321.96|319.56|321.74|319.34|0
1650384200000|2022-04-19 16:03:20|321.52|319.12|321.52|319.12|321.52|319.12|321.52|319.12|0
1650384210000|2022-04-19 16:03:30|321.96|319.56|321.3|318.9|321.96|319.56|321.3|318.9|0
1650384220000|2022-04-19 16:03:40|321.08|318.68|320.64|318.24|321.08|318.68|320.64|318.24|0
1650384230000|2022-04-19 16:03:50|320.86|318.46|321.08|318.68|321.08|318.68|320.86|318.46|0
1650384240000|2022-04-19 16:04:00|321.3|318.9|320.64|318.24|321.3|318.9|320.64|318.24|0
1650384250000|2022-04-19 16:04:10|320.42|318.02|320.2|317.8|320.42|318.02|319.98|317.58|0
1650384260000|2022-04-19 16:04:20|320.1|317.7|319.98|317.58|320.1|317.7|319.98|317.58|0
1650384270000|2022-04-19 16:04:30|320.2|317.8|320.42|318.02|320.42|318.02|320.2|317.8|0
1650384280000|2022-04-19 16:04:40|320.2|317.8|319.76|317.36|320.2|317.8|319.54|317.14|0
1650384290000|2022-04-19 16:04:50|319.54|317.14|319.54|317.14|319.76|317.36|319.54|317.14|0
1650384300000|2022-04-19 16:05:00|319.32|316.92|319.1|316.7|319.32|316.92|319.1|316.7|0
1650384310000|2022-04-19 16:05:10|319.32|316.92|319.76|317.36|319.76|317.36|319.32|316.92|0
1650384320000|2022-04-19 16:05:20|319.98|317.58|320.42|318.02|320.42|318.02|319.98|317.58|0
1650384330000|2022-04-19 16:05:30|320.2|317.8|320.42|318.02|320.42|318.02|320.2|317.8|0
1650384340000|2022-04-19 16:05:40|320.2|317.8|320.2|317.8|320.42|318.02|320.2|317.8|0
1650384350000|2022-04-19 16:05:50|320.42|318.02|320.42|318.02|320.64|318.24|320.42|318.02|0
1650384360000|2022-04-19 16:06:00|320.1|317.7|320.2|317.8|320.2|317.8|320.1|317.7|0
1650384380000|2022-04-19 16:06:20|320.32|317.92|320.42|318.02|320.42|318.02|320.2|317.8|0
1650384390000|2022-04-19 16:06:30|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1650384400000|2022-04-19 16:06:40|320.42|318.02|320.64|318.24|320.64|318.24|320.42|318.02|0
1650384410000|2022-04-19 16:06:50|320.42|318.02|320.64|318.24|320.64|318.24|320.42|318.02|0
1650384420000|2022-04-19 16:07:00|320.42|318.02|320.64|318.24|320.64|318.24|320.42|318.02|0
1650384430000|2022-04-19 16:07:10|320.42|318.02|320.2|317.8|320.42|318.02|320.2|317.8|0
1650384450000|2022-04-19 16:07:30|319.98|317.58|319.98|317.58|319.98|317.58|319.76|317.36|0
1650384460000|2022-04-19 16:07:40|319.76|317.36|319.66|317.26|319.76|317.36|319.66|317.26|0
1650384470000|2022-04-19 16:07:50|319.76|317.36|319.54|317.14|319.76|317.36|319.54|317.14|0
1650384480000|2022-04-19 16:08:00|319.32|316.92|318.88|316.48|319.32|316.92|318.88|316.48|0
1650384490000|2022-04-19 16:08:10|318.44|316.04|318.88|316.48|319.1|316.7|318.44|316.04|0
1650384500000|2022-04-19 16:08:20|318.78|316.38|318.66|316.26|319.1|316.7|318.66|316.26|0
1650384510000|2022-04-19 16:08:30|318.56|316.16|318.44|316.04|318.56|316.16|318.44|316.04|0
1650384520000|2022-04-19 16:08:40|318.66|316.26|319.1|316.7|319.1|316.7|318.66|316.26|0
1650384530000|2022-04-19 16:08:50|319.22|316.82|319.32|316.92|319.32|316.92|319.1|316.7|0
1650384540000|2022-04-19 16:09:00|319.54|317.14|319.54|317.14|319.76|317.36|319.54|317.14|0
1650384550000|2022-04-19 16:09:10|319.1|316.7|318.66|316.26|319.1|316.7|318.66|316.26|0
1650384560000|2022-04-19 16:09:20|318.88|316.48|318.88|316.48|319.1|316.7|318.88|316.48|0
1650384570000|2022-04-19 16:09:30|319.1|316.7|318.44|316.04|319.1|316.7|318.44|316.04|0
1650384580000|2022-04-19 16:09:40|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1650384600000|2022-04-19 16:10:00|318.66|316.26|318.22|315.82|318.66|316.26|318.22|315.82|0
1650384610000|2022-04-19 16:10:10|318.44|316.04|318.44|316.04|318.44|316.04|318.22|315.82|0
1650384620000|2022-04-19 16:10:20|318.22|315.82|318.44|316.04|318.44|316.04|318.22|315.82|0
1650384630000|2022-04-19 16:10:30|318.66|316.26|319|316.6|319|316.6|318.44|316.04|0
1650384640000|2022-04-19 16:10:40|319.1|316.7|319.1|316.7|319.1|316.7|318.66|316.26|0
1650384650000|2022-04-19 16:10:50|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1650384660000|2022-04-19 16:11:00|319.54|317.14|319.1|316.7|319.54|317.14|319.1|316.7|0
1650384670000|2022-04-19 16:11:10|318.88|316.48|318.88|316.48|319.1|316.7|318.88|316.48|0
1650384680000|2022-04-19 16:11:20|319.1|316.7|319.32|316.92|319.32|316.92|319.1|316.7|0
1650384690000|2022-04-19 16:11:30|318.88|316.48|318.44|316.04|318.88|316.48|318.44|316.04|0
1650384700000|2022-04-19 16:11:40|318.78|316.38|318.44|316.04|318.78|316.38|318.44|316.04|0
1650384710000|2022-04-19 16:11:50|318.22|315.82|318.66|316.26|318.66|316.26|318.22|315.82|0
1650384720000|2022-04-19 16:12:00|318.44|316.04|318.66|316.26|318.66|316.26|318.44|316.04|0
1650384730000|2022-04-19 16:12:10|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1650384740000|2022-04-19 16:12:20|318.66|316.26|319.1|316.7|319.1|316.7|318.66|316.26|0
1650384750000|2022-04-19 16:12:30|319|316.6|318.88|316.48|319|316.6|318.88|316.48|0
1650384760000|2022-04-19 16:12:40|318.78|316.38|319.1|316.7|319.1|316.7|318.78|316.38|0
1650384770000|2022-04-19 16:12:50|319.32|316.92|319.1|316.7|319.32|316.92|319.1|316.7|0
1650384780000|2022-04-19 16:13:00|319.32|316.92|318.88|316.48|319.32|316.92|318.88|316.48|0
1650384790000|2022-04-19 16:13:10|319.1|316.7|319.76|317.36|319.76|317.36|319.1|316.7|0
1650384800000|2022-04-19 16:13:20|319.98|317.58|319.54|317.14|319.98|317.58|319.54|317.14|0
1650384810000|2022-04-19 16:13:30|319.32|316.92|319.76|317.36|319.76|317.36|319.32|316.92|0
1650384820000|2022-04-19 16:13:40|319.54|317.14|319.32|316.92|319.76|317.36|319.32|316.92|0
1650384830000|2022-04-19 16:13:50|319.1|316.7|319.32|316.92|319.32|316.92|319.1|316.7|0
1650384840000|2022-04-19 16:14:00|319.54|317.14|319.76|317.36|319.76|317.36|319.54|317.14|0
1650384850000|2022-04-19 16:14:10|319.98|317.58|320.2|317.8|320.2|317.8|319.98|317.58|0
1650384860000|2022-04-19 16:14:20|320.42|318.02|319.98|317.58|320.42|318.02|319.98|317.58|0
1650384870000|2022-04-19 16:14:30|320.2|317.8|320.2|317.8|320.2|317.8|319.98|317.58|0
1650384890000|2022-04-19 16:14:50|319.98|317.58|319.98|317.58|319.98|317.58|319.98|317.58|0
1650384900000|2022-04-19 16:15:00|319.76|317.36|320.2|317.8|320.31|317.91|319.76|317.36|0
1650384910000|2022-04-19 16:15:10|320.31|317.91|320.42|318.02|320.42|318.02|319.98|317.58|0
1650384920000|2022-04-19 16:15:20|320.64|318.24|320.86|318.46|320.86|318.46|320.64|318.24|0
1650384930000|2022-04-19 16:15:30|321.08|318.68|320.42|318.02|321.08|318.68|320.42|318.02|0
1650384940000|2022-04-19 16:15:40|319.98|317.58|319.98|317.58|319.98|317.58|319.98|317.58|0
1650384950000|2022-04-19 16:15:50|319.76|317.36|319.54|317.14|319.76|317.36|319.54|317.14|0
1650384960000|2022-04-19 16:16:00|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1650384970000|2022-04-19 16:16:10|319.54|317.14|319.76|317.36|319.76|317.36|319.54|317.14|0
1650384980000|2022-04-19 16:16:20|319.98|317.58|319.54|317.14|319.98|317.58|319.54|317.14|0
1650384990000|2022-04-19 16:16:30|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1650385000000|2022-04-19 16:16:40|319.1|316.7|319.32|316.92|319.32|316.92|319.1|316.7|0
1650385010000|2022-04-19 16:16:50|319.1|316.7|319.32|316.92|319.32|316.92|319.1|316.7|0
1650385020000|2022-04-19 16:17:00|319.54|317.14|319.76|317.36|319.76|317.36|319.54|317.14|0
1650385030000|2022-04-19 16:17:10|319.98|317.58|319.76|317.36|319.98|317.58|319.76|317.36|0
1650385040000|2022-04-19 16:17:20|319.54|317.14|319.76|317.36|319.76|317.36|319.54|317.14|0
1650385050000|2022-04-19 16:17:30|319.98|317.58|320.2|317.8|320.2|317.8|319.98|317.58|0
1650385060000|2022-04-19 16:17:40|320.42|318.02|320.64|318.24|320.64|318.24|320.42|318.02|0
1650385070000|2022-04-19 16:17:50|320.86|318.46|320.86|318.46|320.86|318.46|320.64|318.24|0
1650385080000|2022-04-19 16:18:00|320.64|318.24|320.42|318.02|320.64|318.24|320.2|317.8|0
1650385090000|2022-04-19 16:18:10|320.2|317.8|320.2|317.8|320.2|317.8|320.2|317.8|0
1650385100000|2022-04-19 16:18:20|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1650385110000|2022-04-19 16:18:30|319.98|317.58|320.42|318.02|320.42|318.02|319.98|317.58|0
1650385120000|2022-04-19 16:18:40|320.2|317.8|319.76|317.36|320.2|317.8|319.76|317.36|0
1650385130000|2022-04-19 16:18:50|319.98|317.58|319.54|317.14|319.98|317.58|319.54|317.14|0
1650385140000|2022-04-19 16:19:00|319.32|316.92|319.98|317.58|319.98|317.58|319.32|316.92|0
1650385150000|2022-04-19 16:19:10|319.54|317.14|319.32|316.92|319.54|317.14|319.32|316.92|0
1650385160000|2022-04-19 16:19:20|319.1|316.7|319.32|316.92|319.32|316.92|319.1|316.7|0
1650385170000|2022-04-19 16:19:30|319.54|317.14|319.76|317.36|319.76|317.36|319.54|317.14|0
1650385180000|2022-04-19 16:19:40|319.54|317.14|319.76|317.36|319.76|317.36|319.54|317.14|0
1650385190000|2022-04-19 16:19:50|319.54|317.14|319.32|316.92|319.54|317.14|319.32|316.92|0
1650385200000|2022-04-19 16:20:00|319.54|317.14|319.1|316.7|319.54|317.14|319.1|316.7|0
1650385210000|2022-04-19 16:20:10|319.32|316.92|319.1|316.7|319.32|316.92|319.1|316.7|0
1650385220000|2022-04-19 16:20:20|319.54|317.14|319.54|317.14|319.54|317.14|319.32|316.92|0
1650385230000|2022-04-19 16:20:30|319.1|316.7|319.1|316.7|319.1|316.7|318.88|316.48|0
1650385240000|2022-04-19 16:20:40|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1650385250000|2022-04-19 16:20:50|319.54|317.14|319.54|317.14|319.54|317.14|319.54|317.14|0
1650385260000|2022-04-19 16:21:00|319.43|317.03|319.32|316.92|319.54|317.14|319.32|316.92|0
1650385270000|2022-04-19 16:21:10|319.1|316.7|319.1|316.7|319.1|316.7|318.88|316.48|0
1650385280000|2022-04-19 16:21:20|318.99|316.59|318.99|316.59|319.1|316.7|318.88|316.48|0
1650385290000|2022-04-19 16:21:30|318.88|316.48|319.1|316.7|319.1|316.7|318.88|316.48|0
1650385300000|2022-04-19 16:21:40|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1650385310000|2022-04-19 16:21:50|318.66|316.26|318.66|316.26|318.66|316.26|318.66|316.26|0
1650385320000|2022-04-19 16:22:00|318.44|316.04|317.34|314.94|318.44|316.04|317.34|314.94|0
1650385330000|2022-04-19 16:22:10|317.56|315.16|317.78|315.38|317.78|315.38|317.56|315.16|0
1650385340000|2022-04-19 16:22:20|318|315.6|317.56|315.16|318|315.6|317.56|315.16|0
1650385350000|2022-04-19 16:22:30|317.34|314.94|317.78|315.38|317.78|315.38|317.34|314.94|0
1650385360000|2022-04-19 16:22:40|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1650385370000|2022-04-19 16:22:50|317.34|314.94|317.78|315.38|317.78|315.38|317.34|314.94|0
1650385380000|2022-04-19 16:23:00|318|315.6|317.34|314.94|318|315.6|317.34|314.94|0
1650385390000|2022-04-19 16:23:10|317.12|314.72|317.34|314.94|317.56|315.16|317.12|314.72|0
1650385400000|2022-04-19 16:23:20|317.12|314.72|317.34|314.94|317.34|314.94|317.12|314.72|0
1650385410000|2022-04-19 16:23:30|317.56|315.16|317.78|315.38|317.78|315.38|317.56|315.16|0
1650385420000|2022-04-19 16:23:40|317.56|315.16|317.34|314.94|317.56|315.16|317.34|314.94|0
1650385430000|2022-04-19 16:23:50|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1650385440000|2022-04-19 16:24:00|317.34|314.94|317.78|315.38|317.78|315.38|317.34|314.94|0
1650385450000|2022-04-19 16:24:10|318|315.6|317.78|315.38|318|315.6|317.78|315.38|0
1650385460000|2022-04-19 16:24:20|317.56|315.16|317.34|314.94|317.56|315.16|317.34|314.94|0
1650385470000|2022-04-19 16:24:30|317.56|315.16|317.34|314.94|317.56|315.16|317.34|314.94|0
1650385480000|2022-04-19 16:24:40|317.12|314.72|317.34|314.94|317.34|314.94|317.12|314.72|0
1650385490000|2022-04-19 16:24:50|317.12|314.72|317.56|315.16|317.56|315.16|317.12|314.72|0
1650385500000|2022-04-19 16:25:00|317.78|315.38|317.34|314.94|317.78|315.38|317.34|314.94|0
1650385510000|2022-04-19 16:25:10|317.56|315.16|317.56|315.16|317.56|315.16|317.34|314.94|0
1650385520000|2022-04-19 16:25:20|317.78|315.38|317.78|315.38|317.78|315.38|317.78|315.38|0
1650385530000|2022-04-19 16:25:30|318.22|315.82|318|315.6|318.22|315.82|318|315.6|0
1650385540000|2022-04-19 16:25:40|318.22|315.82|317.12|314.72|318.22|315.82|317.12|314.72|0
1650385550000|2022-04-19 16:25:50|317.34|314.94|316.9|314.5|317.34|314.94|316.68|314.28|0
1650385560000|2022-04-19 16:26:00|317.12|314.72|317.12|314.72|317.12|314.72|316.9|314.5|0
1650385570000|2022-04-19 16:26:10|317.34|314.94|317.34|314.94|317.34|314.94|317.12|314.72|0
1650385580000|2022-04-19 16:26:20|317.56|315.16|317.34|314.94|317.56|315.16|317.34|314.94|0
1650385590000|2022-04-19 16:26:30|317.12|314.72|317.56|315.16|317.56|315.16|317.12|314.72|0
1650385600000|2022-04-19 16:26:40|317.34|314.94|317.78|315.38|317.78|315.38|317.34|314.94|0
1650385610000|2022-04-19 16:26:50|318|315.6|318|315.6|318|315.6|318|315.6|0
1650385620000|2022-04-19 16:27:00|318.22|315.82|318.22|315.82|318.44|316.04|318.22|315.82|0
1650385630000|2022-04-19 16:27:10|318.66|316.26|318.66|316.26|318.66|316.26|318.44|316.04|0
1650385640000|2022-04-19 16:27:20|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1650385650000|2022-04-19 16:27:30|318.66|316.26|318.44|316.04|318.66|316.26|318.44|316.04|0
1650385660000|2022-04-19 16:27:40|318|315.6|318.22|315.82|318.22|315.82|318|315.6|0
1650385670000|2022-04-19 16:27:50|318.44|316.04|318.88|316.48|318.88|316.48|318.44|316.04|0
1650385680000|2022-04-19 16:28:00|318.44|316.04|319.32|316.92|319.32|316.92|318.44|316.04|0
1650385690000|2022-04-19 16:28:10|319.54|317.14|319.76|317.36|319.76|317.36|319.54|317.14|0
1650385700000|2022-04-19 16:28:20|319.54|317.14|319.54|317.14|319.76|317.36|319.54|317.14|0
1650385710000|2022-04-19 16:28:30|319.76|317.36|320.2|317.8|320.2|317.8|319.76|317.36|0
1650385720000|2022-04-19 16:28:40|319.76|317.36|319.98|317.58|319.98|317.58|319.76|317.36|0
1650385730000|2022-04-19 16:28:50|320.2|317.8|319.98|317.58|320.2|317.8|319.98|317.58|0
1650385740000|2022-04-19 16:29:00|320.2|317.8|320.2|317.8|320.42|318.02|319.98|317.58|0
1650385750000|2022-04-19 16:29:10|320.42|318.02|320.64|318.24|320.64|318.24|320.42|318.02|0
1650385760000|2022-04-19 16:29:20|321.08|318.68|321.08|318.68|321.3|318.9|321.08|318.68|0
1650385770000|2022-04-19 16:29:30|320.86|318.46|320.42|318.02|321.08|318.68|320.42|318.02|0
1650385780000|2022-04-19 16:29:40|320.53|318.13|320.64|318.24|320.64|318.24|320.2|317.8|0
1650385790000|2022-04-19 16:29:50|320.42|318.02|320.64|318.24|320.64|318.24|320.42|318.02|0
1650385800000|2022-04-19 16:30:00|320.42|318.02|319.98|317.58|320.42|318.02|319.98|317.58|0
1650385810000|2022-04-19 16:30:10|319.54|317.14|320.86|318.46|320.86|318.46|319.54|317.14|0
1650385820000|2022-04-19 16:30:20|321.08|318.68|321.3|318.9|321.3|318.9|321.08|318.68|0
1650385830000|2022-04-19 16:30:30|321.08|318.68|321.74|319.34|321.74|319.34|321.08|318.68|0
1650385840000|2022-04-19 16:30:40|321.52|319.12|321.08|318.68|321.52|319.12|321.08|318.68|0
1650385850000|2022-04-19 16:30:50|321.19|318.79|321.52|319.12|321.52|319.12|321.08|318.68|0
1650385860000|2022-04-19 16:31:00|321.3|318.9|321.74|319.34|321.74|319.34|321.3|318.9|0
1650385870000|2022-04-19 16:31:10|321.52|319.12|321.3|318.9|321.52|319.12|321.3|318.9|0
1650385880000|2022-04-19 16:31:20|320.86|318.46|321.3|318.9|321.3|318.9|320.86|318.46|0
1650385890000|2022-04-19 16:31:30|321.52|319.12|321.52|319.12|321.52|319.12|321.52|319.12|0
1650385900000|2022-04-19 16:31:40|321.3|318.9|321.08|318.68|321.3|318.9|321.08|318.68|0
1650385910000|2022-04-19 16:31:50|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1650385920000|2022-04-19 16:32:00|320.86|318.46|321.08|318.68|321.08|318.68|320.86|318.46|0
1650385930000|2022-04-19 16:32:10|320.85|318.45|321.08|318.68|321.08|318.68|320.85|318.45|0
1650385940000|2022-04-19 16:32:20|320.85|318.45|321.3|318.9|321.3|318.9|320.85|318.45|0
1650385950000|2022-04-19 16:32:30|321.52|319.12|321.3|318.9|321.52|319.12|321.3|318.9|0
1650385960000|2022-04-19 16:32:40|321.08|318.68|321.19|318.79|321.3|318.9|321.08|318.68|0
1650385970000|2022-04-19 16:32:50|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1650385980000|2022-04-19 16:33:00|321.07|318.67|321.52|319.12|321.52|319.12|321.07|318.67|0
1650385990000|2022-04-19 16:33:10|321.3|318.9|321.07|318.67|321.3|318.9|321.07|318.67|0
1650386000000|2022-04-19 16:33:20|320.85|318.45|321.07|318.67|321.07|318.67|320.85|318.45|0
1650386030000|2022-04-19 16:33:50|320.85|318.45|320.85|318.45|320.85|318.45|320.85|318.45|0
1650386040000|2022-04-19 16:34:00|319.97|317.57|319.75|317.35|319.97|317.57|319.75|317.35|0
1650386050000|2022-04-19 16:34:10|320.19|317.79|320.63|318.23|320.63|318.23|320.19|317.79|0
1650386060000|2022-04-19 16:34:20|320.41|318.01|320.41|318.01|320.63|318.23|320.41|318.01|0
1650386070000|2022-04-19 16:34:30|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1650386080000|2022-04-19 16:34:40|320.41|318.01|319.97|317.57|320.41|318.01|319.97|317.57|0
1650386090000|2022-04-19 16:34:50|320.19|317.79|319.97|317.57|320.19|317.79|319.97|317.57|0
1650386100000|2022-04-19 16:35:00|319.75|317.35|319.53|317.13|319.75|317.35|319.53|317.13|0
1650386110000|2022-04-19 16:35:10|319.31|316.91|319.09|316.69|319.31|316.91|319.09|316.69|0
1650386120000|2022-04-19 16:35:20|319.31|316.91|319.53|317.13|319.53|317.13|319.31|316.91|0
1650386130000|2022-04-19 16:35:30|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1650386140000|2022-04-19 16:35:40|319.75|317.35|320.19|317.79|320.19|317.79|319.75|317.35|0
1650386150000|2022-04-19 16:35:50|319.97|317.57|319.75|317.35|319.97|317.57|319.75|317.35|0
1650386160000|2022-04-19 16:36:00|319.97|317.57|319.53|317.13|319.97|317.57|319.53|317.13|0
1650386170000|2022-04-19 16:36:10|319.31|316.91|319.75|317.35|319.75|317.35|319.31|316.91|0
1650386180000|2022-04-19 16:36:20|319.53|317.13|319.97|317.57|319.97|317.57|319.53|317.13|0
1650386190000|2022-04-19 16:36:30|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1650386200000|2022-04-19 16:36:40|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1650386210000|2022-04-19 16:36:50|320.19|317.79|320.19|317.79|320.19|317.79|320.09|317.69|0
1650386220000|2022-04-19 16:37:00|320.41|318.01|320.85|318.45|320.97|318.57|320.41|318.01|0
1650386230000|2022-04-19 16:37:10|321.07|318.67|321.73|319.33|321.73|319.33|321.07|318.67|0
1650386240000|2022-04-19 16:37:20|321.96|319.56|322.18|319.78|322.29|319.89|321.95|319.55|0
1650386250000|2022-04-19 16:37:30|321.95|319.55|321.73|319.33|321.95|319.55|321.73|319.33|0
1650386260000|2022-04-19 16:37:40|321.95|319.55|321.95|319.55|322.18|319.78|321.95|319.55|0
1650386270000|2022-04-19 16:37:50|322.18|319.78|322.18|319.78|322.4|320|322.18|319.78|0
1650386280000|2022-04-19 16:38:00|322.4|320|323.28|320.88|323.28|320.88|322.4|320|0
1650386290000|2022-04-19 16:38:10|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1650386300000|2022-04-19 16:38:20|323.28|320.88|323.39|320.99|323.5|321.1|323.28|320.88|0
1650386310000|2022-04-19 16:38:30|323.5|321.1|323.94|321.54|323.94|321.54|323.5|321.1|0
1650386320000|2022-04-19 16:38:40|323.72|321.32|323.28|320.88|323.72|321.32|323.28|320.88|0
1650386330000|2022-04-19 16:38:50|323.72|321.32|323.72|321.32|323.94|321.54|323.72|321.32|0
1650386340000|2022-04-19 16:39:00|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1650386350000|2022-04-19 16:39:10|323.94|321.54|323.94|321.54|323.94|321.54|323.94|321.54|0
1650386360000|2022-04-19 16:39:20|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1650386370000|2022-04-19 16:39:30|323.94|321.54|324.16|321.76|324.16|321.76|323.94|321.54|0
1650386380000|2022-04-19 16:39:40|324.6|322.2|324.82|322.42|324.82|322.42|324.6|322.2|0
1650386390000|2022-04-19 16:39:50|324.6|322.2|324.6|322.2|324.6|322.2|324.6|322.2|0
1650386400000|2022-04-19 16:40:00|324.38|321.98|324.16|321.76|324.38|321.98|324.16|321.76|0
1650386410000|2022-04-19 16:40:10|324.38|321.98|324.28|321.88|324.38|321.98|324.28|321.88|0
1650386420000|2022-04-19 16:40:20|324.16|321.76|323.94|321.54|324.16|321.76|323.94|321.54|0
1650386430000|2022-04-19 16:40:30|324.16|321.76|324.38|321.98|324.38|321.98|324.16|321.76|0
1650386440000|2022-04-19 16:40:40|324.6|322.2|324.6|322.2|324.6|322.2|324.6|322.2|0
1650386450000|2022-04-19 16:40:50|324.16|321.76|324.16|321.76|324.38|321.98|323.94|321.54|0
1650386460000|2022-04-19 16:41:00|324.38|321.98|324.6|322.2|324.6|322.2|324.38|321.98|0
1650386470000|2022-04-19 16:41:10|324.38|321.98|324.82|322.42|324.82|322.42|324.38|321.98|0
1650386480000|2022-04-19 16:41:20|324.6|322.2|324.6|322.2|324.6|322.2|324.6|322.2|0
1650386490000|2022-04-19 16:41:30|324.72|322.32|324.6|322.2|324.82|322.42|324.6|322.2|0
1650386500000|2022-04-19 16:41:40|324.82|322.42|324.16|321.76|324.82|322.42|324.16|321.76|0
1650386510000|2022-04-19 16:41:50|323.94|321.54|324.38|321.98|324.38|321.98|323.94|321.54|0
1650386520000|2022-04-19 16:42:00|324.16|321.76|323.94|321.54|324.16|321.76|323.94|321.54|0
1650386530000|2022-04-19 16:42:10|323.72|321.32|324.16|321.76|324.16|321.76|323.72|321.32|0
1650386540000|2022-04-19 16:42:20|323.94|321.54|324.38|321.98|324.38|321.98|323.94|321.54|0
1650386550000|2022-04-19 16:42:30|324.16|321.76|324.38|321.98|324.38|321.98|324.16|321.76|0
1650386560000|2022-04-19 16:42:40|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1650386570000|2022-04-19 16:42:50|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1650386580000|2022-04-19 16:43:00|324.16|321.76|324.38|321.98|324.38|321.98|324.16|321.76|0
1650386590000|2022-04-19 16:43:10|324.6|322.2|324.6|322.2|324.6|322.2|324.6|322.2|0
1650386600000|2022-04-19 16:43:20|324.38|321.98|324.6|322.2|324.6|322.2|324.38|321.98|0
1650386610000|2022-04-19 16:43:30|324.38|321.98|324.16|321.76|324.38|321.98|324.16|321.76|0
1650386620000|2022-04-19 16:43:40|323.94|321.54|323.72|321.32|323.94|321.54|323.72|321.32|0
1650386640000|2022-04-19 16:44:00|323.5|321.1|322.61|320.21|323.5|321.1|322.61|320.21|0
1650386660000|2022-04-19 16:44:20|322.17|319.77|322.61|320.21|322.61|320.21|322.17|319.77|0
1650386670000|2022-04-19 16:44:30|322.39|319.99|322.17|319.77|322.39|319.99|321.95|319.55|0
1650386680000|2022-04-19 16:44:40|322.39|319.99|322.61|320.21|322.61|320.21|322.39|319.99|0
1650386690000|2022-04-19 16:44:50|322.39|319.99|322.83|320.43|322.83|320.43|322.39|319.99|0
1650386710000|2022-04-19 16:45:10|323.28|320.88|323.94|321.54|323.94|321.54|323.28|320.88|0
1650386730000|2022-04-19 16:45:30|323.72|321.32|323.72|321.32|323.72|321.32|323.72|321.32|0
1650386740000|2022-04-19 16:45:40|323.94|321.54|324.16|321.76|324.16|321.76|323.94|321.54|0
1650386750000|2022-04-19 16:45:50|323.5|321.1|323.5|321.1|323.5|321.1|323.5|321.1|0
1650386760000|2022-04-19 16:46:00|323.28|320.88|323.06|320.66|323.28|320.88|323.06|320.66|0
1650386770000|2022-04-19 16:46:10|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1650386780000|2022-04-19 16:46:20|322.95|320.55|322.83|320.43|322.95|320.55|322.61|320.21|0
1650386790000|2022-04-19 16:46:30|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1650386800000|2022-04-19 16:46:40|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1650386810000|2022-04-19 16:46:50|322.83|320.43|323.06|320.66|323.06|320.66|322.83|320.43|0
1650386820000|2022-04-19 16:47:00|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1650386830000|2022-04-19 16:47:10|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1650386840000|2022-04-19 16:47:20|322.39|319.99|321.95|319.55|322.39|319.99|321.95|319.55|0
1650386850000|2022-04-19 16:47:30|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1650386860000|2022-04-19 16:47:40|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1650386870000|2022-04-19 16:47:50|322.17|319.77|322.61|320.21|322.61|320.21|322.17|319.77|0
1650386880000|2022-04-19 16:48:00|322.39|319.99|322.17|319.77|322.39|319.99|322.17|319.77|0
1650386890000|2022-04-19 16:48:10|322.39|319.99|322.17|319.77|322.39|319.99|322.17|319.77|0
1650386910000|2022-04-19 16:48:30|321.95|319.55|322.17|319.77|322.17|319.77|321.95|319.55|0
1650386920000|2022-04-19 16:48:40|322.39|319.99|322.39|319.99|322.39|319.99|322.39|319.99|0
1650386930000|2022-04-19 16:48:50|322.17|319.77|322.17|319.77|322.39|319.99|322.17|319.77|0
1650386940000|2022-04-19 16:49:00|322.39|319.99|322.61|320.21|322.61|320.21|322.39|319.99|0
1650386950000|2022-04-19 16:49:10|322.39|319.99|322.17|319.77|322.39|319.99|322.17|319.77|0
1650386960000|2022-04-19 16:49:20|322.29|319.89|322.39|319.99|322.39|319.99|322.17|319.77|0
1650386970000|2022-04-19 16:49:30|322.61|320.21|322.39|319.99|322.61|320.21|322.39|319.99|0
1650386980000|2022-04-19 16:49:40|321.95|319.55|322.17|319.77|322.17|319.77|321.95|319.55|0
1650386990000|2022-04-19 16:49:50|322.39|319.99|322.39|319.99|322.39|319.99|322.39|319.99|0
1650387000000|2022-04-19 16:50:00|322.61|320.21|322.51|320.11|322.61|320.21|322.39|319.99|0
1650387010000|2022-04-19 16:50:10|322.39|319.99|322.51|320.11|322.51|320.11|322.17|319.77|0
1650387020000|2022-04-19 16:50:20|322.61|320.21|322.61|320.21|322.83|320.43|322.61|320.21|0
1650387030000|2022-04-19 16:50:30|322.39|319.99|322.39|319.99|322.39|319.99|322.39|319.99|0
1650387040000|2022-04-19 16:50:40|322.17|319.77|321.95|319.55|322.17|319.77|321.95|319.55|0
1650387050000|2022-04-19 16:50:50|322.17|319.77|321.73|319.33|322.17|319.77|321.73|319.33|0
1650387060000|2022-04-19 16:51:00|321.51|319.11|321.07|318.67|321.51|319.11|320.63|318.23|0
1650387070000|2022-04-19 16:51:10|320.85|318.45|320.19|317.79|320.85|318.45|320.19|317.79|0
1650387080000|2022-04-19 16:51:20|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1650387090000|2022-04-19 16:51:30|319.75|317.35|319.75|317.35|319.97|317.57|319.75|317.35|0
1650387100000|2022-04-19 16:51:40|319.53|317.13|319.53|317.13|319.75|317.35|319.53|317.13|0
1650387110000|2022-04-19 16:51:50|319.75|317.35|319.97|317.57|319.97|317.57|319.75|317.35|0
1650387120000|2022-04-19 16:52:00|319.75|317.35|320.19|317.79|320.19|317.79|319.75|317.35|0
1650387130000|2022-04-19 16:52:10|319.97|317.57|320.19|317.79|320.19|317.79|319.97|317.57|0
1650387150000|2022-04-19 16:52:30|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1650387160000|2022-04-19 16:52:40|320.19|317.79|319.97|317.57|320.19|317.79|319.75|317.35|0
1650387170000|2022-04-19 16:52:50|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1650387180000|2022-04-19 16:53:00|320.41|318.01|320.63|318.23|320.63|318.23|320.41|318.01|0
1650387190000|2022-04-19 16:53:10|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1650387200000|2022-04-19 16:53:20|320.63|318.23|320.85|318.45|320.85|318.45|320.63|318.23|0
1650387210000|2022-04-19 16:53:30|320.63|318.23|320.85|318.45|320.85|318.45|320.63|318.23|0
1650387220000|2022-04-19 16:53:40|320.63|318.23|320.19|317.79|320.63|318.23|320.19|317.79|0
1650387230000|2022-04-19 16:53:50|320.41|318.01|320.63|318.23|320.63|318.23|320.19|317.79|0
1650387240000|2022-04-19 16:54:00|320.41|318.01|320.41|318.01|320.63|318.23|320.41|318.01|0
1650387250000|2022-04-19 16:54:10|320.19|317.79|320.52|318.12|320.63|318.23|320.19|317.79|0
1650387260000|2022-04-19 16:54:20|320.41|318.01|320.63|318.23|320.63|318.23|320.19|317.79|0
1650387270000|2022-04-19 16:54:30|320.41|318.01|320.85|318.45|320.85|318.45|320.41|318.01|0
1650387280000|2022-04-19 16:54:40|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1650387290000|2022-04-19 16:54:50|320.85|318.45|320.63|318.23|320.85|318.45|320.63|318.23|0
1650387300000|2022-04-19 16:55:00|320.85|318.45|320.63|318.23|320.85|318.45|320.63|318.23|0
1650387310000|2022-04-19 16:55:10|320.85|318.45|320.19|317.79|320.85|318.45|320.19|317.79|0
1650387320000|2022-04-19 16:55:20|319.97|317.57|320.41|318.01|320.41|318.01|319.97|317.57|0
1650387340000|2022-04-19 16:55:40|320.19|317.79|320.41|318.01|320.41|318.01|320.19|317.79|0
1650387350000|2022-04-19 16:55:50|320.63|318.23|320.85|318.45|320.85|318.45|320.63|318.23|0
1650387370000|2022-04-19 16:56:10|320.63|318.23|320.41|318.01|320.63|318.23|320.41|318.01|0
1650387380000|2022-04-19 16:56:20|320.63|318.23|320.41|318.01|320.63|318.23|320.41|318.01|0
1650387390000|2022-04-19 16:56:30|320.85|318.45|320.85|318.45|320.85|318.45|320.41|318.01|0
1650387400000|2022-04-19 16:56:40|320.63|318.23|321.51|319.11|321.51|319.11|320.63|318.23|0
1650387410000|2022-04-19 16:56:50|321.73|319.33|321.51|319.11|321.95|319.55|321.51|319.11|0
1650387420000|2022-04-19 16:57:00|321.73|319.33|321.73|319.33|321.95|319.55|321.73|319.33|0
1650387430000|2022-04-19 16:57:10|321.51|319.11|321.95|319.55|321.95|319.55|321.51|319.11|0
1650387440000|2022-04-19 16:57:20|321.51|319.11|321.73|319.33|321.73|319.33|321.51|319.11|0
1650387450000|2022-04-19 16:57:30|321.51|319.11|321.73|319.33|321.73|319.33|321.51|319.11|0
1650387460000|2022-04-19 16:57:40|321.95|319.55|321.95|319.55|321.95|319.55|321.73|319.33|0
1650387470000|2022-04-19 16:57:50|321.73|319.33|321.51|319.11|321.73|319.33|321.51|319.11|0
1650387480000|2022-04-19 16:58:00|321.95|319.55|322.39|319.99|322.61|320.21|321.95|319.55|0
1650387490000|2022-04-19 16:58:10|321.73|319.33|321.73|319.33|321.95|319.55|321.73|319.33|0
1650387500000|2022-04-19 16:58:20|321.95|319.55|322.39|319.99|322.39|319.99|321.95|319.55|0
1650387510000|2022-04-19 16:58:30|322.28|319.88|322.17|319.77|322.28|319.88|322.17|319.77|0
1650387520000|2022-04-19 16:58:40|321.73|319.33|321.29|318.89|321.73|319.33|321.29|318.89|0
1650387530000|2022-04-19 16:58:50|321.07|318.67|321.07|318.67|321.07|318.67|320.85|318.45|0
1650387540000|2022-04-19 16:59:00|321.51|319.11|321.29|318.89|321.51|319.11|321.29|318.89|0
1650387550000|2022-04-19 16:59:10|321.51|319.11|321.73|319.33|321.73|319.33|321.51|319.11|0
1650387560000|2022-04-19 16:59:20|321.95|319.55|321.73|319.33|321.95|319.55|321.73|319.33|0
1650387570000|2022-04-19 16:59:30|321.95|319.55|322.17|319.77|322.17|319.77|321.95|319.55|0
1650387580000|2022-04-19 16:59:40|321.95|319.55|322.39|319.99|322.39|319.99|321.95|319.55|0
1650387590000|2022-04-19 16:59:50|322.28|319.88|322.39|319.99|322.39|319.99|322.28|319.88|0
1650387600000|2022-04-19 17:00:00|321.73|319.33|322.39|319.99|322.39|319.99|321.73|319.33|0
1650387610000|2022-04-19 17:00:10|322.17|319.77|322.39|319.99|322.39|319.99|322.17|319.77|0
1650387620000|2022-04-19 17:00:20|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1650387640000|2022-04-19 17:00:40|322.39|319.99|322.61|320.21|322.61|320.21|322.17|319.77|0
1650387650000|2022-04-19 17:00:50|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1650387660000|2022-04-19 17:01:00|322.39|319.99|322.83|320.43|322.83|320.43|322.39|319.99|0
1650387670000|2022-04-19 17:01:10|322.39|319.99|322.17|319.77|322.39|319.99|322.17|319.77|0
1650387680000|2022-04-19 17:01:20|321.95|319.55|322.17|319.77|322.17|319.77|321.95|319.55|0
1650387690000|2022-04-19 17:01:30|322.39|319.99|322.83|320.43|322.83|320.43|322.39|319.99|0
1650387700000|2022-04-19 17:01:40|322.39|319.99|322.61|320.21|322.61|320.21|322.39|319.99|0
1650387710000|2022-04-19 17:01:50|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1650387720000|2022-04-19 17:02:00|322.39|319.99|322.39|319.99|322.61|320.21|322.17|319.77|0
1650387730000|2022-04-19 17:02:10|322.28|319.88|322.17|319.77|322.28|319.88|322.17|319.77|0
1650387740000|2022-04-19 17:02:20|321.95|319.55|322.06|319.66|322.39|319.99|321.95|319.55|0
1650387750000|2022-04-19 17:02:30|321.95|319.55|322.17|319.77|322.17|319.77|321.95|319.55|0
1650387760000|2022-04-19 17:02:40|322.39|319.99|321.95|319.55|322.39|319.99|321.95|319.55|0
1650387770000|2022-04-19 17:02:50|321.73|319.33|321.07|318.67|321.73|319.33|321.07|318.67|0
1650387780000|2022-04-19 17:03:00|320.85|318.45|320.41|318.01|320.85|318.45|320.19|317.79|0
1650387790000|2022-04-19 17:03:10|320.63|318.23|320.63|318.23|320.63|318.23|320.41|318.01|0
1650387800000|2022-04-19 17:03:20|320.3|317.9|319.97|317.57|320.3|317.9|319.97|317.57|0
1650387810000|2022-04-19 17:03:30|320.19|317.79|320.19|317.79|320.41|318.01|320.19|317.79|0
1650387820000|2022-04-19 17:03:40|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1650387830000|2022-04-19 17:03:50|320.19|317.79|320.85|318.45|320.85|318.45|320.19|317.79|0
1650387850000|2022-04-19 17:04:10|321.07|318.67|321.51|319.11|321.51|319.11|321.07|318.67|0
1650387860000|2022-04-19 17:04:20|321.4|319|321.29|318.89|321.73|319.33|321.29|318.89|0
1650387870000|2022-04-19 17:04:30|321.18|318.78|321.07|318.67|321.18|318.78|320.85|318.45|0
1650387880000|2022-04-19 17:04:40|320.85|318.45|321.07|318.67|321.07|318.67|320.63|318.23|0
1650387890000|2022-04-19 17:04:50|321.18|318.78|321.29|318.89|321.29|318.89|321.18|318.78|0
1650387900000|2022-04-19 17:05:00|321.51|319.11|321.29|318.89|321.51|319.11|321.29|318.89|0
1650387910000|2022-04-19 17:05:10|321.07|318.67|321.51|319.11|321.51|319.11|321.07|318.67|0
1650387920000|2022-04-19 17:05:20|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1650387930000|2022-04-19 17:05:30|321.51|319.11|321.73|319.33|321.73|319.33|321.29|318.89|0
1650387940000|2022-04-19 17:05:40|321.95|319.55|322.17|319.77|322.17|319.77|321.95|319.55|0
1650387950000|2022-04-19 17:05:50|321.95|319.55|321.62|319.22|321.95|319.55|321.62|319.22|0
1650387960000|2022-04-19 17:06:00|321.51|319.11|320.85|318.45|321.51|319.11|320.85|318.45|0
1650387970000|2022-04-19 17:06:10|320.63|318.23|320.4|318|320.63|318.23|320.4|318|0
1650387980000|2022-04-19 17:06:20|320.85|318.45|321.07|318.67|321.07|318.67|320.85|318.45|0
1650387990000|2022-04-19 17:06:30|321.29|318.89|320.85|318.45|321.29|318.89|320.85|318.45|0
1650388000000|2022-04-19 17:06:40|320.62|318.22|320.4|318|320.85|318.45|320.4|318|0
1650388010000|2022-04-19 17:06:50|320.18|317.78|320.4|318|320.4|318|320.18|317.78|0
1650388020000|2022-04-19 17:07:00|320.62|318.22|321.4|319|321.4|319|320.62|318.22|0
1650388030000|2022-04-19 17:07:10|321.07|318.67|321.51|319.11|321.51|319.11|321.07|318.67|0
1650388040000|2022-04-19 17:07:20|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1650388050000|2022-04-19 17:07:30|321.51|319.11|322.17|319.77|322.17|319.77|321.51|319.11|0
1650388060000|2022-04-19 17:07:40|322.39|319.99|322.17|319.77|322.39|319.99|322.17|319.77|0
1650388080000|2022-04-19 17:08:00|321.95|319.55|321.51|319.11|322.17|319.77|321.51|319.11|0
1650388090000|2022-04-19 17:08:10|321.29|318.89|321.29|318.89|321.29|318.89|321.06|318.66|0
1650388100000|2022-04-19 17:08:20|321.06|318.66|321.73|319.33|321.73|319.33|321.06|318.66|0
1650388110000|2022-04-19 17:08:30|321.51|319.11|321.73|319.33|321.73|319.33|321.28|318.88|0
1650388120000|2022-04-19 17:08:40|321.62|319.22|322.17|319.77|322.17|319.77|321.62|319.22|0
1650388130000|2022-04-19 17:08:50|322.39|319.99|321.95|319.55|322.39|319.99|321.95|319.55|0
1650388140000|2022-04-19 17:09:00|322.17|319.77|321.84|319.44|322.17|319.77|321.73|319.33|0
1650388150000|2022-04-19 17:09:10|322.17|319.77|321.95|319.55|322.17|319.77|321.95|319.55|0
1650388160000|2022-04-19 17:09:20|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1650388170000|2022-04-19 17:09:30|321.28|318.88|321.73|319.33|321.95|319.55|321.28|318.88|0
1650388180000|2022-04-19 17:09:40|321.95|319.55|322.61|320.21|322.61|320.21|321.95|319.55|0
1650388190000|2022-04-19 17:09:50|322.39|319.99|323.27|320.87|323.27|320.87|322.39|319.99|0
1650388200000|2022-04-19 17:10:00|323.05|320.65|323.05|320.65|323.27|320.87|323.05|320.65|0
1650388210000|2022-04-19 17:10:10|323.71|321.31|323.05|320.65|323.71|321.31|323.05|320.65|0
1650388220000|2022-04-19 17:10:20|323.27|320.87|324.15|321.75|324.15|321.75|323.27|320.87|0
1650388230000|2022-04-19 17:10:30|323.93|321.53|323.71|321.31|323.93|321.53|323.71|321.31|0
1650388240000|2022-04-19 17:10:40|323.49|321.09|323.71|321.31|323.71|321.31|323.49|321.09|0
1650388250000|2022-04-19 17:10:50|323.49|321.09|323.27|320.87|323.49|321.09|323.27|320.87|0
1650388260000|2022-04-19 17:11:00|323.05|320.65|322.83|320.43|323.05|320.65|322.83|320.43|0
1650388270000|2022-04-19 17:11:10|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1650388280000|2022-04-19 17:11:20|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1650388290000|2022-04-19 17:11:30|323.49|321.09|323.05|320.65|323.49|321.09|323.05|320.65|0
1650388300000|2022-04-19 17:11:40|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1650388310000|2022-04-19 17:11:50|323.49|321.09|323.49|321.09|323.49|321.09|323.49|321.09|0
1650388320000|2022-04-19 17:12:00|323.27|320.87|323.27|320.87|323.49|321.09|323.27|320.87|0
1650388330000|2022-04-19 17:12:10|323.49|321.09|323.27|320.87|323.49|321.09|323.27|320.87|0
1650388340000|2022-04-19 17:12:20|323.05|320.65|322.83|320.43|323.05|320.65|322.83|320.43|0
1650388350000|2022-04-19 17:12:30|323.05|320.65|322.83|320.43|323.05|320.65|322.83|320.43|0
1650388360000|2022-04-19 17:12:40|323.05|320.65|322.83|320.43|323.05|320.65|322.72|320.32|0
1650388370000|2022-04-19 17:12:50|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1650388380000|2022-04-19 17:13:00|322.5|320.1|323.05|320.65|323.05|320.65|322.5|320.1|0
1650388390000|2022-04-19 17:13:10|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1650388400000|2022-04-19 17:13:20|323.49|321.09|323.27|320.87|323.49|321.09|323.27|320.87|0
1650388410000|2022-04-19 17:13:30|323.05|320.65|323.16|320.76|323.27|320.87|323.05|320.65|0
1650388420000|2022-04-19 17:13:40|323.27|320.87|322.83|320.43|323.27|320.87|322.83|320.43|0
1650388430000|2022-04-19 17:13:50|322.61|320.21|323.05|320.65|323.16|320.76|322.61|320.21|0
1650388440000|2022-04-19 17:14:00|323.27|320.87|323.27|320.87|323.27|320.87|323.05|320.65|0
1650388450000|2022-04-19 17:14:10|323.49|321.09|322.61|320.21|323.49|321.09|322.61|320.21|0
1650388460000|2022-04-19 17:14:20|322.83|320.43|322.61|320.21|322.83|320.43|322.61|320.21|0
1650388470000|2022-04-19 17:14:30|322.39|319.99|322.61|320.21|322.83|320.43|322.39|319.99|0
1650388480000|2022-04-19 17:14:40|322.83|320.43|322.83|320.43|322.94|320.54|322.83|320.43|0
1650388490000|2022-04-19 17:14:50|322.61|320.21|322.39|319.99|322.61|320.21|322.39|319.99|0
1650388500000|2022-04-19 17:15:00|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1650388510000|2022-04-19 17:15:10|322.39|319.99|322.83|320.43|322.83|320.43|322.39|319.99|0
1650388520000|2022-04-19 17:15:20|323.05|320.65|322.61|320.21|323.05|320.65|322.61|320.21|0
1650388530000|2022-04-19 17:15:30|322.5|320.1|322.61|320.21|322.61|320.21|322.5|320.1|0
1650388540000|2022-04-19 17:15:40|322.39|319.99|321.72|319.32|322.39|319.99|321.72|319.32|0
1650388550000|2022-04-19 17:15:50|321.94|319.54|321.28|318.88|321.94|319.54|321.28|318.88|0
1650388560000|2022-04-19 17:16:00|321.5|319.1|321.28|318.88|321.5|319.1|321.28|318.88|0
1650388570000|2022-04-19 17:16:10|321.06|318.66|320.84|318.44|321.06|318.66|320.84|318.44|0
1650388580000|2022-04-19 17:16:20|321.06|318.66|321.06|318.66|321.06|318.66|321.06|318.66|0
1650388590000|2022-04-19 17:16:30|320.84|318.44|321.4|319|321.4|319|320.84|318.44|0
1650388600000|2022-04-19 17:16:40|321.28|318.88|321.5|319.1|321.5|319.1|321.28|318.88|0
1650388610000|2022-04-19 17:16:50|321.28|318.88|321.5|319.1|321.5|319.1|321.28|318.88|0
1650388620000|2022-04-19 17:17:00|321.28|318.88|321.5|319.1|321.5|319.1|321.28|318.88|0
1650388630000|2022-04-19 17:17:10|321.72|319.32|321.94|319.54|321.94|319.54|321.5|319.1|0
1650388650000|2022-04-19 17:17:30|322.16|319.76|322.38|319.98|322.38|319.98|322.16|319.76|0
1650388660000|2022-04-19 17:17:40|322.28|319.88|322.16|319.76|322.38|319.98|322.16|319.76|0
1650388670000|2022-04-19 17:17:50|321.94|319.54|321.94|319.54|321.94|319.54|321.72|319.32|0
1650388680000|2022-04-19 17:18:00|322.16|319.76|322.16|319.76|322.16|319.76|322.16|319.76|0
1650388690000|2022-04-19 17:18:10|322.06|319.66|322.38|319.98|322.6|320.2|322.06|319.66|0
1650388700000|2022-04-19 17:18:20|322.6|320.2|322.38|319.98|322.6|320.2|322.38|319.98|0
1650388710000|2022-04-19 17:18:30|321.94|319.54|321.72|319.32|321.94|319.54|321.72|319.32|0
1650388720000|2022-04-19 17:18:40|321.94|319.54|321.94|319.54|321.94|319.54|321.72|319.32|0
1650388730000|2022-04-19 17:18:50|322.16|319.76|321.72|319.32|322.16|319.76|321.72|319.32|0
1650388740000|2022-04-19 17:19:00|321.62|319.22|321.5|319.1|321.72|319.32|321.5|319.1|0
1650388750000|2022-04-19 17:19:10|321.94|319.54|321.72|319.32|321.94|319.54|321.72|319.32|0
1650388760000|2022-04-19 17:19:20|321.5|319.1|321.72|319.32|321.72|319.32|321.5|319.1|0
1650388770000|2022-04-19 17:19:30|321.94|319.54|321.94|319.54|321.94|319.54|321.72|319.32|0
1650388780000|2022-04-19 17:19:40|321.72|319.32|321.5|319.1|321.72|319.32|321.5|319.1|0
1650388790000|2022-04-19 17:19:50|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1650388800000|2022-04-19 17:20:00|321.94|319.54|321.72|319.32|321.94|319.54|321.72|319.32|0
1650388810000|2022-04-19 17:20:10|321.94|319.54|321.5|319.1|321.94|319.54|321.5|319.1|0
1650388820000|2022-04-19 17:20:20|321.4|319|321.28|318.88|321.5|319.1|321.18|318.78|0
1650388830000|2022-04-19 17:20:30|321.06|318.66|321.06|318.66|321.06|318.66|320.84|318.44|0
1650388840000|2022-04-19 17:20:40|320.84|318.44|320.84|318.44|320.84|318.44|320.84|318.44|0
1650388850000|2022-04-19 17:20:50|320.62|318.22|320.52|318.12|320.62|318.22|320.52|318.12|0
1650388860000|2022-04-19 17:21:00|320.62|318.22|320.84|318.44|320.84|318.44|320.62|318.22|0
1650388870000|2022-04-19 17:21:10|321.06|318.66|321.5|319.1|321.5|319.1|321.06|318.66|0
1650388880000|2022-04-19 17:21:20|321.72|319.32|321.06|318.66|321.72|319.32|321.06|318.66|0
1650388890000|2022-04-19 17:21:30|321.28|318.88|320.84|318.44|321.28|318.88|320.62|318.22|0
1650388900000|2022-04-19 17:21:40|321.06|318.66|321.06|318.66|321.06|318.66|321.06|318.66|0
1650388910000|2022-04-19 17:21:50|320.84|318.44|321.06|318.66|321.06|318.66|320.84|318.44|0
1650388920000|2022-04-19 17:22:00|320.84|318.44|320.84|318.44|320.84|318.44|320.84|318.44|0
1650388930000|2022-04-19 17:22:10|320.62|318.22|320.4|318|320.62|318.22|319.96|317.56|0
1650388940000|2022-04-19 17:22:20|320.62|318.22|320.62|318.22|320.84|318.44|320.62|318.22|0
1650388950000|2022-04-19 17:22:30|320.84|318.44|321.5|319.1|321.5|319.1|320.84|318.44|0
1650388960000|2022-04-19 17:22:40|321.28|318.88|321.5|319.1|321.5|319.1|321.28|318.88|0
1650388970000|2022-04-19 17:22:50|321.72|319.32|322.38|319.98|322.38|319.98|321.72|319.32|0
1650388980000|2022-04-19 17:23:00|322.6|320.2|322.38|319.98|322.6|320.2|322.38|319.98|0
1650388990000|2022-04-19 17:23:10|322.16|319.76|322.38|319.98|322.6|320.2|322.16|319.76|0
1650389000000|2022-04-19 17:23:20|322.16|319.76|321.94|319.54|322.16|319.76|321.94|319.54|0
1650389010000|2022-04-19 17:23:30|322.16|319.76|321.94|319.54|322.16|319.76|321.94|319.54|0
1650389020000|2022-04-19 17:23:40|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1650389030000|2022-04-19 17:23:50|321.94|319.54|322.16|319.76|322.38|319.98|321.94|319.54|0
1650389040000|2022-04-19 17:24:00|322.38|319.98|322.38|319.98|322.6|320.2|322.38|319.98|0
1650389050000|2022-04-19 17:24:10|322.16|319.76|321.94|319.54|322.16|319.76|321.94|319.54|0
1650389060000|2022-04-19 17:24:20|322.16|319.76|322.38|319.98|322.38|319.98|322.16|319.76|0
1650389070000|2022-04-19 17:24:30|322.28|319.88|322.72|320.32|322.72|320.32|322.16|319.76|0
1650389080000|2022-04-19 17:24:40|322.6|320.2|321.94|319.54|322.6|320.2|321.94|319.54|0
1650389090000|2022-04-19 17:24:50|322.38|319.98|322.82|320.42|322.82|320.42|322.38|319.98|0
1650389100000|2022-04-19 17:25:00|322.6|320.2|322.82|320.42|323.04|320.64|322.6|320.2|0
1650389110000|2022-04-19 17:25:10|323.04|320.64|322.6|320.2|323.26|320.86|322.6|320.2|0
1650389120000|2022-04-19 17:25:20|322.82|320.42|322.6|320.2|322.82|320.42|322.6|320.2|0
1650389130000|2022-04-19 17:25:30|322.82|320.42|323.04|320.64|323.04|320.64|322.82|320.42|0
1650389140000|2022-04-19 17:25:40|323.26|320.86|323.49|321.09|323.49|321.09|323.26|320.86|0
1650389150000|2022-04-19 17:25:50|323.26|320.86|323.26|320.86|323.26|320.86|323.26|320.86|0
1650389160000|2022-04-19 17:26:00|323.04|320.64|323.49|321.09|323.49|321.09|323.04|320.64|0
1650389170000|2022-04-19 17:26:10|323.71|321.31|323.71|321.31|323.71|321.31|323.49|321.09|0
1650389180000|2022-04-19 17:26:20|323.93|321.53|323.71|321.31|324.15|321.75|323.71|321.31|0
1650389190000|2022-04-19 17:26:30|323.49|321.09|323.26|320.86|323.49|321.09|323.26|320.86|0
1650389200000|2022-04-19 17:26:40|323.49|321.09|323.93|321.53|323.93|321.53|323.49|321.09|0
1650389210000|2022-04-19 17:26:50|324.15|321.75|325.7|323.3|325.7|323.3|324.15|321.75|0
1650389220000|2022-04-19 17:27:00|325.25|322.85|325.92|323.52|325.92|323.52|325.25|322.85|0
1650389230000|2022-04-19 17:27:10|325.7|323.3|325.7|323.3|325.92|323.52|325.7|323.3|0
1650389240000|2022-04-19 17:27:20|325.92|323.52|325.03|322.63|325.92|323.52|325.03|322.63|0
1650389250000|2022-04-19 17:27:30|324.81|322.41|325.03|322.63|325.25|322.85|324.81|322.41|0
1650389260000|2022-04-19 17:27:40|325.25|322.85|325.92|323.52|325.92|323.52|325.25|322.85|0
1650389270000|2022-04-19 17:27:50|326.14|323.74|327.02|324.62|327.02|324.62|326.14|323.74|0
1650389280000|2022-04-19 17:28:00|326.8|324.4|326.36|323.96|326.8|324.4|326.36|323.96|0
1650389290000|2022-04-19 17:28:10|326.14|323.74|326.58|324.18|326.8|324.4|326.14|323.74|0
1650389300000|2022-04-19 17:28:20|326.36|323.96|327.02|324.62|327.02|324.62|326.36|323.96|0
1650389310000|2022-04-19 17:28:30|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1650389320000|2022-04-19 17:28:40|327.47|325.07|327.25|324.85|327.58|325.18|327.25|324.85|0
1650389330000|2022-04-19 17:28:50|327.47|325.07|327.47|325.07|327.47|325.07|327.25|324.85|0
1650389340000|2022-04-19 17:29:00|328.35|325.95|328.35|325.95|328.35|325.95|328.13|325.73|0
1650389350000|2022-04-19 17:29:10|328.58|326.18|328.58|326.18|328.8|326.4|328.58|326.18|0
1650389360000|2022-04-19 17:29:20|328.47|326.07|328.13|325.73|328.47|326.07|328.13|325.73|0
1650389370000|2022-04-19 17:29:30|328.35|325.95|328.58|326.18|328.58|326.18|328.35|325.95|0
1650389380000|2022-04-19 17:29:40|328.35|325.95|328.58|326.18|328.58|326.18|328.35|325.95|0
1650389390000|2022-04-19 17:29:50|328.35|325.95|328.35|325.95|328.58|326.18|328.35|325.95|0
1650389400000|2022-04-19 17:30:00|328.58|326.18|328.58|326.18|328.58|326.18|328.35|325.95|0
1650389410000|2022-04-19 17:30:10|328.35|325.95|327.47|325.07|328.35|325.95|327.47|325.07|0
1650389420000|2022-04-19 17:30:20|327.25|324.85|327.69|325.29|327.69|325.29|327.25|324.85|0
1650389430000|2022-04-19 17:30:30|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1650389440000|2022-04-19 17:30:40|327.24|324.84|327.02|324.62|327.24|324.84|326.8|324.4|0
1650389450000|2022-04-19 17:30:50|326.8|324.4|326.58|324.18|326.8|324.4|326.58|324.18|0
1650389460000|2022-04-19 17:31:00|325.92|323.52|325.92|323.52|325.92|323.52|325.69|323.29|0
1650389470000|2022-04-19 17:31:10|325.69|323.29|325.69|323.29|325.69|323.29|325.47|323.07|0
1650389480000|2022-04-19 17:31:20|325.92|323.52|325.69|323.29|326.14|323.74|325.69|323.29|0
1650389490000|2022-04-19 17:31:30|325.47|323.07|325.25|322.85|325.47|323.07|325.25|322.85|0
1650389500000|2022-04-19 17:31:40|325.47|323.07|325.69|323.29|325.69|323.29|325.47|323.07|0
1650389510000|2022-04-19 17:31:50|325.92|323.52|325.69|323.29|325.92|323.52|325.69|323.29|0
1650389520000|2022-04-19 17:32:00|325.47|323.07|325.69|323.29|325.69|323.29|325.25|322.85|0
1650389530000|2022-04-19 17:32:10|325.47|323.07|325.47|323.07|325.47|323.07|325.47|323.07|0
1650389540000|2022-04-19 17:32:20|325.37|322.97|325.15|322.75|325.37|322.97|325.15|322.75|0
1650389550000|2022-04-19 17:32:30|325.03|322.63|325.25|322.85|325.25|322.85|324.81|322.41|0
1650389560000|2022-04-19 17:32:40|325.47|323.07|325.47|323.07|325.47|323.07|325.47|323.07|0
1650389570000|2022-04-19 17:32:50|325.25|322.85|325.25|322.85|325.25|322.85|325.25|322.85|0
1650389580000|2022-04-19 17:33:00|325.03|322.63|324.81|322.41|325.03|322.63|324.81|322.41|0
1650389590000|2022-04-19 17:33:10|324.37|321.97|324.37|321.97|324.37|321.97|324.37|321.97|0
1650389600000|2022-04-19 17:33:20|324.48|322.08|324.37|321.97|324.48|322.08|324.37|321.97|0
1650389610000|2022-04-19 17:33:30|324.15|321.75|324.37|321.97|324.37|321.97|324.15|321.75|0
1650389620000|2022-04-19 17:33:40|324.59|322.19|324.59|322.19|324.59|322.19|324.59|322.19|0
1650389630000|2022-04-19 17:33:50|324.37|321.97|324.15|321.75|324.37|321.97|324.15|321.75|0
1650389640000|2022-04-19 17:34:00|323.92|321.52|323.7|321.3|323.92|321.52|323.48|321.08|0
1650389650000|2022-04-19 17:34:10|323.48|321.08|323.7|321.3|323.7|321.3|323.48|321.08|0
1650389660000|2022-04-19 17:34:20|323.92|321.52|323.92|321.52|324.15|321.75|323.92|321.52|0
1650389670000|2022-04-19 17:34:30|324.15|321.75|324.15|321.75|324.15|321.75|324.15|321.75|0
1650389680000|2022-04-19 17:34:40|324.37|321.97|324.59|322.19|324.59|322.19|324.37|321.97|0
1650389690000|2022-04-19 17:34:50|324.81|322.41|324.59|322.19|324.81|322.41|324.59|322.19|0
1650389700000|2022-04-19 17:35:00|324.15|321.75|324.37|321.97|324.59|322.19|324.15|321.75|0
1650389710000|2022-04-19 17:35:10|324.15|321.75|324.59|322.19|324.81|322.41|324.15|321.75|0
1650389720000|2022-04-19 17:35:20|324.7|322.3|325.03|322.63|325.03|322.63|324.7|322.3|0
1650389730000|2022-04-19 17:35:30|324.81|322.41|324.37|321.97|324.81|322.41|324.37|321.97|0
1650389740000|2022-04-19 17:35:40|324.59|322.19|324.59|322.19|324.59|322.19|324.37|321.97|0
1650389750000|2022-04-19 17:35:50|324.81|322.41|324.7|322.3|325.03|322.63|324.7|322.3|0
1650389760000|2022-04-19 17:36:00|324.59|322.19|324.15|321.75|324.59|322.19|324.15|321.75|0
1650389770000|2022-04-19 17:36:10|324.37|321.97|324.37|321.97|324.37|321.97|324.37|321.97|0
1650389780000|2022-04-19 17:36:20|324.59|322.19|324.81|322.41|324.81|322.41|324.59|322.19|0
1650389790000|2022-04-19 17:36:30|324.59|322.19|324.37|321.97|324.59|322.19|324.37|321.97|0
1650389800000|2022-04-19 17:36:40|324.59|322.19|324.81|322.41|324.81|322.41|324.37|321.97|0
1650389810000|2022-04-19 17:36:50|324.59|322.19|324.81|322.41|324.81|322.41|324.59|322.19|0
1650389820000|2022-04-19 17:37:00|324.59|322.19|324.37|321.97|324.59|322.19|324.37|321.97|0
1650389830000|2022-04-19 17:37:10|324.14|321.74|324.14|321.74|324.14|321.74|323.92|321.52|0
1650389840000|2022-04-19 17:37:20|324.37|321.97|324.14|321.74|324.37|321.97|324.14|321.74|0
1650389860000|2022-04-19 17:37:40|324.59|322.19|324.37|321.97|324.59|322.19|324.37|321.97|0
1650389870000|2022-04-19 17:37:50|324.14|321.74|324.14|321.74|324.26|321.86|324.14|321.74|0
1650389880000|2022-04-19 17:38:00|324.04|321.64|324.37|321.97|324.37|321.97|324.04|321.64|0
1650389890000|2022-04-19 17:38:10|324.14|321.74|324.37|321.97|324.37|321.97|324.14|321.74|0
1650389900000|2022-04-19 17:38:20|324.48|322.08|324.59|322.19|324.59|322.19|324.48|322.08|0
1650389910000|2022-04-19 17:38:30|324.37|321.97|324.59|322.19|324.59|322.19|324.37|321.97|0
1650389920000|2022-04-19 17:38:40|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1650389930000|2022-04-19 17:38:50|324.59|322.19|324.81|322.41|324.81|322.41|324.59|322.19|0
1650389940000|2022-04-19 17:39:00|324.7|322.3|324.59|322.19|324.7|322.3|324.59|322.19|0
1650389950000|2022-04-19 17:39:10|324.37|321.97|324.14|321.74|324.37|321.97|324.14|321.74|0
1650389960000|2022-04-19 17:39:20|324.37|321.97|324.37|321.97|324.37|321.97|324.37|321.97|0
1650389970000|2022-04-19 17:39:30|324.48|322.08|324.37|321.97|324.59|322.19|324.37|321.97|0
1650389980000|2022-04-19 17:39:40|324.26|321.86|324.14|321.74|324.26|321.86|324.14|321.74|0
1650389990000|2022-04-19 17:39:50|323.92|321.52|324.14|321.74|324.14|321.74|323.92|321.52|0
1650390000000|2022-04-19 17:40:00|324.04|321.64|323.92|321.52|324.04|321.64|323.92|321.52|0
1650390010000|2022-04-19 17:40:10|324.04|321.64|323.92|321.52|324.04|321.64|323.92|321.52|0
1650390020000|2022-04-19 17:40:20|324.14|321.74|324.36|321.96|324.36|321.96|324.14|321.74|0
1650390030000|2022-04-19 17:40:30|324.59|322.19|324.59|322.19|324.59|322.19|324.36|321.96|0
1650390040000|2022-04-19 17:40:40|324.36|321.96|324.59|322.19|324.59|322.19|324.36|321.96|0
1650390050000|2022-04-19 17:40:50|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1650390060000|2022-04-19 17:41:00|325.25|322.85|325.47|323.07|325.47|323.07|325.25|322.85|0
1650390070000|2022-04-19 17:41:10|325.03|322.63|324.59|322.19|325.03|322.63|324.59|322.19|0
1650390090000|2022-04-19 17:41:30|324.36|321.96|324.59|322.19|324.81|322.41|324.36|321.96|0
1650390100000|2022-04-19 17:41:40|324.81|322.41|325.03|322.63|325.03|322.63|324.81|322.41|0
1650390110000|2022-04-19 17:41:50|324.81|322.41|325.03|322.63|325.03|322.63|324.81|322.41|0
1650390120000|2022-04-19 17:42:00|324.81|322.41|325.03|322.63|325.03|322.63|324.81|322.41|0
1650390140000|2022-04-19 17:42:20|325.25|322.85|325.03|322.63|325.25|322.85|325.03|322.63|0
1650390150000|2022-04-19 17:42:30|325.25|322.85|325.25|322.85|325.25|322.85|325.25|322.85|0
1650390160000|2022-04-19 17:42:40|325.47|323.07|325.47|323.07|325.69|323.29|325.47|323.07|0
1650390170000|2022-04-19 17:42:50|325.69|323.29|325.69|323.29|325.69|323.29|325.69|323.29|0
1650390180000|2022-04-19 17:43:00|325.91|323.51|325.91|323.51|325.91|323.51|325.47|323.07|0
1650390190000|2022-04-19 17:43:10|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1650390200000|2022-04-19 17:43:20|325.91|323.51|325.91|323.51|325.91|323.51|325.91|323.51|0
1650390210000|2022-04-19 17:43:30|326.13|323.73|325.69|323.29|326.13|323.73|325.69|323.29|0
1650390220000|2022-04-19 17:43:40|325.47|323.07|325.25|322.85|325.47|323.07|325.25|322.85|0
1650390230000|2022-04-19 17:43:50|325.47|323.07|325.91|323.51|325.91|323.51|325.47|323.07|0
1650390240000|2022-04-19 17:44:00|325.47|323.07|325.69|323.29|325.69|323.29|325.47|323.07|0
1650390250000|2022-04-19 17:44:10|325.91|323.51|326.13|323.73|326.13|323.73|325.91|323.51|0
1650390260000|2022-04-19 17:44:20|326.35|323.95|326.35|323.95|326.35|323.95|326.13|323.73|0
1650390270000|2022-04-19 17:44:30|326.25|323.85|325.69|323.29|326.35|323.95|325.69|323.29|0
1650390280000|2022-04-19 17:44:40|325.91|323.51|325.91|323.51|325.91|323.51|325.91|323.51|0
1650390290000|2022-04-19 17:44:50|326.13|323.73|326.35|323.95|326.35|323.95|326.13|323.73|0
1650390300000|2022-04-19 17:45:00|326.13|323.73|325.91|323.51|326.13|323.73|325.91|323.51|0
1650390310000|2022-04-19 17:45:10|326.35|323.95|326.58|324.18|326.58|324.18|326.35|323.95|0
1650390320000|2022-04-19 17:45:20|326.8|324.4|326.58|324.18|326.8|324.4|326.58|324.18|0
1650390330000|2022-04-19 17:45:30|326.8|324.4|327.24|324.84|327.24|324.84|326.8|324.4|0
1650390340000|2022-04-19 17:45:40|327.02|324.62|327.46|325.06|327.46|325.06|326.8|324.4|0
1650390360000|2022-04-19 17:46:00|327.68|325.28|326.58|324.18|327.68|325.28|326.58|324.18|0
1650390370000|2022-04-19 17:46:10|326.35|323.95|326.8|324.4|326.8|324.4|326.35|323.95|0
1650390380000|2022-04-19 17:46:20|326.58|324.18|326.35|323.95|326.58|324.18|326.35|323.95|0
1650390390000|2022-04-19 17:46:30|326.13|323.73|325.91|323.51|326.13|323.73|325.91|323.51|0
1650390400000|2022-04-19 17:46:40|325.69|323.29|326.13|323.73|326.13|323.73|325.69|323.29|0
1650390410000|2022-04-19 17:46:50|326.35|323.95|326.58|324.18|326.58|324.18|326.13|323.73|0
1650390420000|2022-04-19 17:47:00|326.35|323.95|326.58|324.18|326.58|324.18|326.35|323.95|0
1650390430000|2022-04-19 17:47:10|326.8|324.4|326.58|324.18|326.8|324.4|326.58|324.18|0
1650390440000|2022-04-19 17:47:20|326.35|323.95|326.25|323.85|326.35|323.95|326.13|323.73|0
1650390450000|2022-04-19 17:47:30|326.35|323.95|326.8|324.4|326.8|324.4|326.35|323.95|0
1650390460000|2022-04-19 17:47:40|327.02|324.62|326.8|324.4|327.24|324.84|326.8|324.4|0
1650390470000|2022-04-19 17:47:50|326.58|324.18|326.58|324.18|326.58|324.18|326.58|324.18|0
1650390480000|2022-04-19 17:48:00|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1650390490000|2022-04-19 17:48:10|325.91|323.51|325.47|323.07|325.91|323.51|325.47|323.07|0
1650390500000|2022-04-19 17:48:20|325.03|322.63|325.03|322.63|325.25|322.85|325.03|322.63|0
1650390510000|2022-04-19 17:48:30|324.8|322.4|325.25|322.85|325.25|322.85|324.8|322.4|0
1650390520000|2022-04-19 17:48:40|325.03|322.63|325.03|322.63|325.03|322.63|325.03|322.63|0
1650390530000|2022-04-19 17:48:50|324.8|322.4|324.36|321.96|324.8|322.4|324.36|321.96|0
1650390540000|2022-04-19 17:49:00|324.14|321.74|323.48|321.08|324.14|321.74|323.48|321.08|0
1650390550000|2022-04-19 17:49:10|323.7|321.3|323.92|321.52|323.92|321.52|323.48|321.08|0
1650390560000|2022-04-19 17:49:20|324.14|321.74|323.92|321.52|324.14|321.74|323.92|321.52|0
1650390570000|2022-04-19 17:49:30|323.7|321.3|323.7|321.3|323.92|321.52|323.7|321.3|0
1650390580000|2022-04-19 17:49:40|323.48|321.08|323.48|321.08|323.48|321.08|323.26|320.86|0
1650390590000|2022-04-19 17:49:50|323.26|320.86|322.15|319.75|323.26|320.86|322.15|319.75|0
1650390600000|2022-04-19 17:50:00|322.6|320.2|321.93|319.53|322.6|320.2|321.93|319.53|0
1650390610000|2022-04-19 17:50:10|321.71|319.31|320.83|318.43|321.71|319.31|320.83|318.43|0
1650390620000|2022-04-19 17:50:20|320.39|317.99|319.95|317.55|320.39|317.99|319.95|317.55|0
1650390630000|2022-04-19 17:50:30|320.83|318.43|320.39|317.99|320.83|318.43|320.39|317.99|0
1650390640000|2022-04-19 17:50:40|320.61|318.21|319.95|317.55|320.61|318.21|319.95|317.55|0
1650390650000|2022-04-19 17:50:50|319.51|317.11|319.51|317.11|319.73|317.33|319.29|316.89|0
1650390660000|2022-04-19 17:51:00|319.73|317.33|319.73|317.33|319.73|317.33|319.51|317.11|0
1650390670000|2022-04-19 17:51:10|319.95|317.55|319.73|317.33|319.95|317.55|319.07|316.67|0
1650390680000|2022-04-19 17:51:20|319.95|317.55|319.51|317.11|319.95|317.55|319.51|317.11|0
1650390690000|2022-04-19 17:51:30|319.73|317.33|319.29|316.89|319.73|317.33|319.29|316.89|0
1650390700000|2022-04-19 17:51:40|319.51|317.11|319.73|317.33|319.73|317.33|319.51|317.11|0
1650390710000|2022-04-19 17:51:50|319.51|317.11|319.95|317.55|319.95|317.55|319.51|317.11|0
1650390720000|2022-04-19 17:52:00|319.73|317.33|320.17|317.77|320.17|317.77|319.73|317.33|0
1650390730000|2022-04-19 17:52:10|319.95|317.55|318.41|316.01|319.95|317.55|318.41|316.01|0
1650390740000|2022-04-19 17:52:20|318.85|316.45|318.41|316.01|318.85|316.45|318.41|316.01|0
1650390750000|2022-04-19 17:52:30|318.63|316.23|318.85|316.45|318.85|316.45|318.63|316.23|0
1650390760000|2022-04-19 17:52:40|318.41|316.01|318.19|315.79|318.41|316.01|318.19|315.79|0
1650390770000|2022-04-19 17:52:50|318.31|315.91|318.63|316.23|318.63|316.23|318.31|315.91|0
1650390780000|2022-04-19 17:53:00|318.85|316.45|319.29|316.89|319.29|316.89|318.85|316.45|0
1650390790000|2022-04-19 17:53:10|319.07|316.67|319.07|316.67|319.29|316.89|318.85|316.45|0
1650390800000|2022-04-19 17:53:20|319.29|316.89|319.29|316.89|319.29|316.89|319.29|316.89|0
1650390810000|2022-04-19 17:53:30|319.51|317.11|320.17|317.77|320.17|317.77|319.51|317.11|0
1650390820000|2022-04-19 17:53:40|319.95|317.55|319.73|317.33|319.95|317.55|319.51|317.11|0
1650390830000|2022-04-19 17:53:50|319.29|316.89|319.51|317.11|319.51|317.11|319.29|316.89|0
1650390840000|2022-04-19 17:54:00|319.29|316.89|319.51|317.11|319.51|317.11|319.29|316.89|0
1650390850000|2022-04-19 17:54:10|319.29|316.89|319.51|317.11|319.51|317.11|319.29|316.89|0
1650390860000|2022-04-19 17:54:20|319.73|317.33|319.73|317.33|319.73|317.33|319.51|317.11|0
1650390870000|2022-04-19 17:54:30|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1650390880000|2022-04-19 17:54:40|320.17|317.77|320.17|317.77|320.17|317.77|319.95|317.55|0
1650390890000|2022-04-19 17:54:50|319.95|317.55|319.51|317.11|319.95|317.55|319.51|317.11|0
1650390900000|2022-04-19 17:55:00|319.29|316.89|319.07|316.67|319.29|316.89|319.07|316.67|0
1650390910000|2022-04-19 17:55:10|319.29|316.89|319.51|317.11|319.51|317.11|319.29|316.89|0
1650390920000|2022-04-19 17:55:20|319.73|317.33|319.73|317.33|319.73|317.33|319.51|317.11|0
1650390930000|2022-04-19 17:55:30|319.51|317.11|319.95|317.55|319.95|317.55|319.51|317.11|0
1650390940000|2022-04-19 17:55:40|319.73|317.33|319.95|317.55|319.95|317.55|319.73|317.33|0
1650390950000|2022-04-19 17:55:50|320.17|317.77|320.28|317.88|320.28|317.88|320.17|317.77|0
1650390960000|2022-04-19 17:56:00|320.39|317.99|320.83|318.43|320.83|318.43|320.39|317.99|0
1650390970000|2022-04-19 17:56:10|320.61|318.21|320.61|318.21|320.83|318.43|320.61|318.21|0
1650390980000|2022-04-19 17:56:20|320.17|317.77|319.73|317.33|320.17|317.77|319.73|317.33|0
1650390990000|2022-04-19 17:56:30|319.95|317.55|320.17|317.77|320.17|317.77|319.95|317.55|0
1650391000000|2022-04-19 17:56:40|320.39|317.99|320.39|317.99|320.61|318.21|320.39|317.99|0
1650391010000|2022-04-19 17:56:50|320.17|317.77|320.17|317.77|320.39|317.99|320.17|317.77|0
1650391020000|2022-04-19 17:57:00|320.39|317.99|320.17|317.77|320.61|318.21|320.17|317.77|0
1650391030000|2022-04-19 17:57:10|320.06|317.66|319.95|317.55|320.06|317.66|319.73|317.33|0
1650391040000|2022-04-19 17:57:20|320.17|317.77|320.17|317.77|320.17|317.77|320.17|317.77|0
1650391050000|2022-04-19 17:57:30|319.95|317.55|320.17|317.77|320.17|317.77|319.95|317.55|0
1650391060000|2022-04-19 17:57:40|320.39|317.99|320.17|317.77|320.39|317.99|320.17|317.77|0
1650391070000|2022-04-19 17:57:50|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1650391080000|2022-04-19 17:58:00|319.73|317.33|319.29|316.89|319.73|317.33|319.29|316.89|0
1650391090000|2022-04-19 17:58:10|319.07|316.67|319.29|316.89|319.29|316.89|319.07|316.67|0
1650391100000|2022-04-19 17:58:20|318.85|316.45|318.85|316.45|319.07|316.67|318.85|316.45|0
1650391110000|2022-04-19 17:58:30|318.63|316.23|318.63|316.23|318.85|316.45|318.63|316.23|0
1650391120000|2022-04-19 17:58:40|318.85|316.45|318.85|316.45|318.85|316.45|318.85|316.45|0
1650391130000|2022-04-19 17:58:50|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1650391140000|2022-04-19 17:59:00|318.85|316.45|318.41|316.01|318.85|316.45|318.19|315.79|0
1650391150000|2022-04-19 17:59:10|318.63|316.23|319.07|316.67|319.29|316.89|318.63|316.23|0
1650391160000|2022-04-19 17:59:20|319.29|316.89|319.51|317.11|319.51|317.11|319.29|316.89|0
1650391170000|2022-04-19 17:59:30|319.73|317.33|319.51|317.11|319.95|317.55|319.51|317.11|0
1650391180000|2022-04-19 17:59:40|319.73|317.33|320.17|317.77|320.17|317.77|319.73|317.33|0
1650391190000|2022-04-19 17:59:50|320.39|317.99|320.61|318.21|320.61|318.21|320.39|317.99|0
1650391200000|2022-04-19 18:00:00|320.83|318.43|320.83|318.43|321.05|318.65|320.83|318.43|0
1650391210000|2022-04-19 18:00:10|321.05|318.65|321.27|318.87|321.27|318.87|320.83|318.43|0
1650391220000|2022-04-19 18:00:20|321.05|318.65|320.83|318.43|321.05|318.65|320.83|318.43|0
1650391230000|2022-04-19 18:00:30|321.05|318.65|320.61|318.21|321.05|318.65|320.17|317.77|0
1650391240000|2022-04-19 18:00:40|321.27|318.87|321.49|319.09|321.49|319.09|321.05|318.65|0
1650391250000|2022-04-19 18:00:50|321.27|318.87|320.83|318.43|321.27|318.87|320.83|318.43|0
1650391260000|2022-04-19 18:01:00|320.61|318.21|320.61|318.21|320.61|318.21|320.17|317.77|0
1650391270000|2022-04-19 18:01:10|320.39|317.99|320.83|318.43|320.83|318.43|320.39|317.99|0
1650391280000|2022-04-19 18:01:20|320.61|318.21|320.39|317.99|320.61|318.21|320.39|317.99|0
1650391290000|2022-04-19 18:01:30|320.17|317.77|320.61|318.21|320.61|318.21|320.17|317.77|0
1650391300000|2022-04-19 18:01:40|320.72|318.32|320.83|318.43|320.83|318.43|320.72|318.32|0
1650391310000|2022-04-19 18:01:50|321.05|318.65|320.61|318.21|321.05|318.65|320.61|318.21|0
1650391320000|2022-04-19 18:02:00|320.39|317.99|320.83|318.43|320.83|318.43|320.39|317.99|0
1650391330000|2022-04-19 18:02:10|321.05|318.65|321.71|319.31|321.71|319.31|321.05|318.65|0
1650391340000|2022-04-19 18:02:20|322.37|319.97|321.49|319.09|322.37|319.97|321.49|319.09|0
1650391350000|2022-04-19 18:02:30|321.71|319.31|321.49|319.09|321.71|319.31|321.27|318.87|0
1650391360000|2022-04-19 18:02:40|321.05|318.65|321.27|318.87|321.6|319.2|321.05|318.65|0
1650391370000|2022-04-19 18:02:50|321.16|318.76|321.27|318.87|321.27|318.87|321.16|318.76|0
1650391380000|2022-04-19 18:03:00|321.05|318.65|321.27|318.87|321.27|318.87|321.05|318.65|0
1650391390000|2022-04-19 18:03:10|321.93|319.53|321.49|319.09|321.93|319.53|321.49|319.09|0
1650391400000|2022-04-19 18:03:20|321.27|318.87|321.71|319.31|321.71|319.31|321.27|318.87|0
1650391410000|2022-04-19 18:03:30|322.15|319.75|321.93|319.53|322.15|319.75|321.93|319.53|0
1650391420000|2022-04-19 18:03:40|322.15|319.75|321.71|319.31|322.15|319.75|321.71|319.31|0
1650391430000|2022-04-19 18:03:50|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1650391440000|2022-04-19 18:04:00|321.71|319.31|322.37|319.97|322.37|319.97|321.71|319.31|0
1650391450000|2022-04-19 18:04:10|322.15|319.75|322.15|319.75|322.15|319.75|321.93|319.53|0
1650391460000|2022-04-19 18:04:20|322.37|319.97|322.37|319.97|322.37|319.97|322.37|319.97|0
1650391470000|2022-04-19 18:04:30|322.59|320.19|321.71|319.31|322.59|320.19|321.71|319.31|0
1650391480000|2022-04-19 18:04:40|321.49|319.09|321.49|319.09|321.71|319.31|321.49|319.09|0
1650391490000|2022-04-19 18:04:50|321.6|319.2|321.71|319.31|321.71|319.31|321.49|319.09|0
1650391500000|2022-04-19 18:05:00|321.93|319.53|321.71|319.31|321.93|319.53|321.71|319.31|0
1650391510000|2022-04-19 18:05:10|321.93|319.53|321.71|319.31|321.93|319.53|321.71|319.31|0
1650391520000|2022-04-19 18:05:20|321.49|319.09|321.6|319.2|321.6|319.2|321.49|319.09|0
1650391530000|2022-04-19 18:05:30|321.49|319.09|321.71|319.31|321.71|319.31|321.49|319.09|0
1650391540000|2022-04-19 18:05:40|321.49|319.09|321.05|318.65|321.49|319.09|321.05|318.65|0
1650391550000|2022-04-19 18:05:50|320.83|318.43|320.39|317.99|320.83|318.43|320.39|317.99|0
1650391560000|2022-04-19 18:06:00|320.17|317.77|320.39|317.99|320.61|318.21|320.17|317.77|0
1650391570000|2022-04-19 18:06:10|320.17|317.77|320.61|318.21|320.61|318.21|320.17|317.77|0
1650391580000|2022-04-19 18:06:20|320.83|318.43|320.39|317.99|320.83|318.43|320.39|317.99|0
1650391590000|2022-04-19 18:06:30|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1650391600000|2022-04-19 18:06:40|320.83|318.43|321.05|318.65|321.05|318.65|320.83|318.43|0
1650391610000|2022-04-19 18:06:50|321.71|319.31|321.71|319.31|321.93|319.53|321.71|319.31|0
1650391620000|2022-04-19 18:07:00|321.93|319.53|322.15|319.75|322.15|319.75|321.93|319.53|0
1650391630000|2022-04-19 18:07:10|322.81|320.41|322.59|320.19|322.81|320.41|322.59|320.19|0
1650391640000|2022-04-19 18:07:20|322.81|320.41|322.37|319.97|322.81|320.41|321.93|319.53|0
1650391650000|2022-04-19 18:07:30|322.59|320.19|322.71|320.31|322.71|320.31|322.59|320.19|0
1650391660000|2022-04-19 18:07:40|322.81|320.41|322.37|319.97|323.03|320.63|322.37|319.97|0
1650391670000|2022-04-19 18:07:50|322.15|319.75|322.37|319.97|322.37|319.97|321.93|319.53|0
1650391680000|2022-04-19 18:08:00|322.15|319.75|322.37|319.97|322.59|320.19|322.15|319.75|0
1650391690000|2022-04-19 18:08:10|322.81|320.41|323.03|320.63|323.03|320.63|322.81|320.41|0
1650391700000|2022-04-19 18:08:20|323.25|320.85|323.69|321.29|323.92|321.52|323.25|320.85|0
1650391710000|2022-04-19 18:08:30|323.47|321.07|322.81|320.41|323.47|321.07|322.81|320.41|0
1650391720000|2022-04-19 18:08:40|322.59|320.19|322.04|319.64|322.59|320.19|322.04|319.64|0
1650391730000|2022-04-19 18:08:50|322.15|319.75|322.59|320.19|322.59|320.19|322.15|319.75|0
1650391750000|2022-04-19 18:09:10|322.81|320.41|323.25|320.85|323.25|320.85|322.81|320.41|0
1650391760000|2022-04-19 18:09:20|323.03|320.63|323.25|320.85|323.25|320.85|323.03|320.63|0
1650391770000|2022-04-19 18:09:30|323.47|321.07|323.69|321.29|323.81|321.41|323.25|320.85|0
1650391780000|2022-04-19 18:09:40|323.91|321.51|324.14|321.74|324.14|321.74|323.91|321.51|0
1650391790000|2022-04-19 18:09:50|323.91|321.51|323.47|321.07|323.91|321.51|323.47|321.07|0
1650391800000|2022-04-19 18:10:00|323.03|320.63|323.47|321.07|323.47|321.07|323.03|320.63|0
1650391810000|2022-04-19 18:10:10|323.69|321.29|324.25|321.85|324.25|321.85|323.69|321.29|0
1650391820000|2022-04-19 18:10:20|324.14|321.74|324.36|321.96|324.36|321.96|324.14|321.74|0
1650391830000|2022-04-19 18:10:30|323.69|321.29|324.14|321.74|324.14|321.74|323.69|321.29|0
1650391850000|2022-04-19 18:10:50|324.36|321.96|324.14|321.74|324.58|322.18|324.14|321.74|0
1650391860000|2022-04-19 18:11:00|324.36|321.96|325.24|322.84|325.24|322.84|324.36|321.96|0
1650391870000|2022-04-19 18:11:10|325.46|323.06|326.13|323.73|326.13|323.73|325.46|323.06|0
1650391880000|2022-04-19 18:11:20|325.9|323.5|326.13|323.73|326.35|323.95|325.9|323.5|0
1650391890000|2022-04-19 18:11:30|326.35|323.95|327.46|325.06|327.46|325.06|326.13|323.73|0
1650391900000|2022-04-19 18:11:40|327.68|325.28|328.12|325.72|328.34|325.94|327.68|325.28|0
1650391910000|2022-04-19 18:11:50|328.56|326.16|327.68|325.28|328.56|326.16|327.68|325.28|0
1650391920000|2022-04-19 18:12:00|328.12|325.72|329.9|327.5|329.9|327.5|328.12|325.72|0
1650391930000|2022-04-19 18:12:10|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1650391940000|2022-04-19 18:12:20|329.45|327.05|328.56|326.16|329.45|327.05|328.34|325.94|0
1650391950000|2022-04-19 18:12:30|328.12|325.72|327.45|325.05|328.12|325.72|327.45|325.05|0
1650391960000|2022-04-19 18:12:40|327.68|325.28|327.45|325.05|327.68|325.28|327.23|324.83|0
1650391970000|2022-04-19 18:12:50|327.23|324.83|327.35|324.95|327.35|324.95|327.01|324.61|0
1650391980000|2022-04-19 18:13:00|328.12|325.72|329.01|326.61|329.01|326.61|328.12|325.72|0
1650391990000|2022-04-19 18:13:10|329.23|326.83|329.45|327.05|329.67|327.27|329.23|326.83|0
1650392000000|2022-04-19 18:13:20|329.23|326.83|329.01|326.61|329.23|326.83|329.01|326.61|0
1650392010000|2022-04-19 18:13:30|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1650392020000|2022-04-19 18:13:40|328.34|325.94|327.45|325.05|328.34|325.94|327.45|325.05|0
1650392030000|2022-04-19 18:13:50|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1650392040000|2022-04-19 18:14:00|327.45|325.05|327.01|324.61|327.45|325.05|327.01|324.61|0
1650392050000|2022-04-19 18:14:10|327.23|324.83|326.57|324.17|327.23|324.83|326.57|324.17|0
1650392060000|2022-04-19 18:14:20|326.35|323.95|326.57|324.17|326.79|324.39|326.35|323.95|0
1650392070000|2022-04-19 18:14:30|326.79|324.39|327.23|324.83|327.45|325.05|326.79|324.39|0
1650392080000|2022-04-19 18:14:40|326.57|324.17|326.35|323.95|326.57|324.17|326.35|323.95|0
1650392090000|2022-04-19 18:14:50|326.57|324.17|326.57|324.17|326.79|324.39|326.57|324.17|0
1650392100000|2022-04-19 18:15:00|326.79|324.39|327.23|324.83|327.23|324.83|326.79|324.39|0
1650392110000|2022-04-19 18:15:10|327.45|325.05|327.68|325.28|327.68|325.28|327.45|325.05|0
1650392120000|2022-04-19 18:15:20|327.9|325.5|328.34|325.94|328.34|325.94|327.9|325.5|0
1650392130000|2022-04-19 18:15:30|328.56|326.16|328.12|325.72|328.56|326.16|328.12|325.72|0
1650392140000|2022-04-19 18:15:40|327.68|325.28|327.9|325.5|327.9|325.5|327.45|325.05|0
1650392150000|2022-04-19 18:15:50|327.68|325.28|328.12|325.72|328.12|325.72|327.68|325.28|0
1650392160000|2022-04-19 18:16:00|328.34|325.94|328.79|326.39|328.79|326.39|328.34|325.94|0
1650392170000|2022-04-19 18:16:10|329.01|326.61|328.79|326.39|329.01|326.61|328.79|326.39|0
1650392180000|2022-04-19 18:16:20|329.01|326.61|328.56|326.16|329.01|326.61|328.56|326.16|0
1650392190000|2022-04-19 18:16:30|328.46|326.06|329.01|326.61|329.12|326.72|328.46|326.06|0
1650392200000|2022-04-19 18:16:40|329.23|326.83|328.34|325.94|329.23|326.83|328.34|325.94|0
1650392210000|2022-04-19 18:16:50|328.12|325.72|328.23|325.83|328.23|325.83|328.12|325.72|0
1650392220000|2022-04-19 18:17:00|328.12|325.72|328.78|326.38|328.78|326.38|328.12|325.72|0
1650392230000|2022-04-19 18:17:10|328.56|326.16|328.46|326.06|328.56|326.16|328.34|325.94|0
1650392240000|2022-04-19 18:17:20|328.56|326.16|329.01|326.61|329.01|326.61|328.56|326.16|0
1650392250000|2022-04-19 18:17:30|328.78|326.38|328.56|326.16|328.78|326.38|328.56|326.16|0
1650392260000|2022-04-19 18:17:40|328.78|326.38|329.01|326.61|329.01|326.61|328.78|326.38|0
1650392280000|2022-04-19 18:18:00|329.23|326.83|328.56|326.16|329.23|326.83|328.56|326.16|0
1650392290000|2022-04-19 18:18:10|328.34|325.94|328.56|326.16|328.56|326.16|328.12|325.72|0
1650392300000|2022-04-19 18:18:20|328.68|326.28|328.56|326.16|328.68|326.28|328.34|325.94|0
1650392310000|2022-04-19 18:18:30|328.34|325.94|328.78|326.38|328.78|326.38|328.34|325.94|0
1650392320000|2022-04-19 18:18:40|329.01|326.61|328.78|326.38|329.01|326.61|328.56|326.16|0
1650392330000|2022-04-19 18:18:50|329.01|326.61|328.56|326.16|329.01|326.61|328.56|326.16|0
1650392340000|2022-04-19 18:19:00|328.78|326.38|329.01|326.61|329.01|326.61|328.78|326.38|0
1650392350000|2022-04-19 18:19:10|328.68|326.28|328.56|326.16|328.78|326.38|328.34|325.94|0
1650392360000|2022-04-19 18:19:20|328.34|325.94|328.34|325.94|328.56|326.16|328.34|325.94|0
1650392370000|2022-04-19 18:19:30|328.78|326.38|329.01|326.61|329.23|326.83|328.78|326.38|0
1650392380000|2022-04-19 18:19:40|328.78|326.38|329.23|326.83|329.45|327.05|328.78|326.38|0
1650392390000|2022-04-19 18:19:50|329.45|327.05|329.45|327.05|329.45|327.05|329.01|326.61|0
1650392400000|2022-04-19 18:20:00|329.23|326.83|329.67|327.27|329.67|327.27|329.23|326.83|0
1650392410000|2022-04-19 18:20:10|329.45|327.05|329.23|326.83|329.45|327.05|329.01|326.61|0
1650392420000|2022-04-19 18:20:20|329.45|327.05|329.89|327.49|329.89|327.49|329.45|327.05|0
1650392430000|2022-04-19 18:20:30|329.67|327.27|329.79|327.39|329.79|327.39|329.67|327.27|0
1650392440000|2022-04-19 18:20:40|329.01|326.61|329.23|326.83|329.23|326.83|329.01|326.61|0
1650392450000|2022-04-19 18:20:50|328.78|326.38|328.78|326.38|328.78|326.38|328.56|326.16|0
1650392460000|2022-04-19 18:21:00|328.56|326.16|329.01|326.61|329.01|326.61|328.56|326.16|0
1650392470000|2022-04-19 18:21:10|328.78|326.38|328.78|326.38|328.78|326.38|328.56|326.16|0
1650392480000|2022-04-19 18:21:20|329.01|326.61|328.56|326.16|329.01|326.61|328.56|326.16|0
1650392490000|2022-04-19 18:21:30|328.34|325.94|327.9|325.5|328.34|325.94|327.9|325.5|0
1650392500000|2022-04-19 18:21:40|328.12|325.72|327.9|325.5|328.34|325.94|327.9|325.5|0
1650392510000|2022-04-19 18:21:50|327.67|325.27|327.67|325.27|327.67|325.27|327.67|325.27|0
1650392520000|2022-04-19 18:22:00|327.79|325.39|327.45|325.05|327.79|325.39|327.23|324.83|0
1650392530000|2022-04-19 18:22:10|327.23|324.83|327.67|325.27|327.67|325.27|327.23|324.83|0
1650392540000|2022-04-19 18:22:20|327.9|325.5|327.67|325.27|327.9|325.5|327.45|325.05|0
1650392550000|2022-04-19 18:22:30|327.45|325.05|327.23|324.83|327.45|325.05|327.23|324.83|0
1650392560000|2022-04-19 18:22:40|327.12|324.72|326.79|324.39|327.12|324.72|326.57|324.17|0
1650392570000|2022-04-19 18:22:50|327.01|324.61|327.01|324.61|327.23|324.83|327.01|324.61|0
1650392580000|2022-04-19 18:23:00|327.23|324.83|326.57|324.17|327.23|324.83|326.57|324.17|0
1650392590000|2022-04-19 18:23:10|326.34|323.94|326.79|324.39|326.79|324.39|326.34|323.94|0
1650392600000|2022-04-19 18:23:20|326.57|324.17|326.34|323.94|326.57|324.17|326.34|323.94|0
1650392610000|2022-04-19 18:23:30|326.57|324.17|327.23|324.83|327.23|324.83|326.57|324.17|0
1650392620000|2022-04-19 18:23:40|327.45|325.05|326.79|324.39|327.45|325.05|326.79|324.39|0
1650392630000|2022-04-19 18:23:50|327.23|324.83|327.45|325.05|327.67|325.27|327.23|324.83|0
1650392640000|2022-04-19 18:24:00|327.9|325.5|327.23|324.83|327.9|325.5|327.23|324.83|0
1650392650000|2022-04-19 18:24:10|327.01|324.61|327.01|324.61|327.01|324.61|326.79|324.39|0
1650392660000|2022-04-19 18:24:20|326.79|324.39|326.57|324.17|327.01|324.61|326.57|324.17|0
1650392670000|2022-04-19 18:24:30|326.34|323.94|325.68|323.28|326.34|323.94|325.68|323.28|0
1650392680000|2022-04-19 18:24:40|326.12|323.72|326.12|323.72|326.12|323.72|326.12|323.72|0
1650392690000|2022-04-19 18:24:50|326.34|323.94|325.9|323.5|326.34|323.94|325.9|323.5|0
1650392700000|2022-04-19 18:25:00|326.12|323.72|326.57|324.17|326.57|324.17|326.12|323.72|0
1650392710000|2022-04-19 18:25:10|326.34|323.94|326.57|324.17|326.57|324.17|326.34|323.94|0
1650392720000|2022-04-19 18:25:20|326.56|324.16|326.56|324.16|326.68|324.28|326.56|324.16|0
1650392730000|2022-04-19 18:25:30|327.01|324.61|327.45|325.05|327.45|325.05|327.01|324.61|0
1650392740000|2022-04-19 18:25:40|327.23|324.83|327.89|325.49|327.89|325.49|327.23|324.83|0
1650392750000|2022-04-19 18:25:50|327.67|325.27|328.12|325.72|328.12|325.72|327.67|325.27|0
1650392760000|2022-04-19 18:26:00|327.89|325.49|328.78|326.38|328.78|326.38|327.89|325.49|0
1650392770000|2022-04-19 18:26:10|328.56|326.16|329.23|326.83|329.23|326.83|328.56|326.16|0
1650392780000|2022-04-19 18:26:20|329.67|327.27|328.78|326.38|329.67|327.27|328.78|326.38|0
1650392790000|2022-04-19 18:26:30|329|326.6|328.12|325.72|329|326.6|328.12|325.72|0
1650392800000|2022-04-19 18:26:40|328.34|325.94|328.34|325.94|328.34|325.94|328.23|325.83|0
1650392810000|2022-04-19 18:26:50|328.12|325.72|328.56|326.16|328.56|326.16|328.12|325.72|0
1650392820000|2022-04-19 18:27:00|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1650392830000|2022-04-19 18:27:10|328.12|325.72|327.89|325.49|328.12|325.72|327.89|325.49|0
1650392840000|2022-04-19 18:27:20|327.67|325.27|327.89|325.49|327.89|325.49|327.45|325.05|0
1650392850000|2022-04-19 18:27:30|327.67|325.27|327.89|325.49|327.89|325.49|327.67|325.27|0
1650392860000|2022-04-19 18:27:40|328.12|325.72|327.89|325.49|328.12|325.72|327.89|325.49|0
1650392870000|2022-04-19 18:27:50|328.34|325.94|328.12|325.72|328.34|325.94|328.12|325.72|0
1650392880000|2022-04-19 18:28:00|327.67|325.27|327.89|325.49|328.12|325.72|327.67|325.27|0
1650392890000|2022-04-19 18:28:10|327.67|325.27|327.89|325.49|328.12|325.72|327.67|325.27|0
1650392900000|2022-04-19 18:28:20|327.45|325.05|327.01|324.61|327.45|325.05|327.01|324.61|0
1650392910000|2022-04-19 18:28:30|326.79|324.39|327.01|324.61|327.01|324.61|326.79|324.39|0
1650392920000|2022-04-19 18:28:40|327.45|325.05|327.34|324.94|327.45|325.05|327.23|324.83|0
1650392930000|2022-04-19 18:28:50|327.23|324.83|327.01|324.61|327.45|325.05|327.01|324.61|0
1650392940000|2022-04-19 18:29:00|327.23|324.83|327.23|324.83|327.23|324.83|327.01|324.61|0
1650392950000|2022-04-19 18:29:10|327.45|325.05|326.12|323.72|327.45|325.05|326.12|323.72|0
1650392960000|2022-04-19 18:29:20|325.9|323.5|325.9|323.5|326.12|323.72|325.57|323.17|0
1650392970000|2022-04-19 18:29:30|326.12|323.72|326.12|323.72|326.12|323.72|326.12|323.72|0
1650392980000|2022-04-19 18:29:40|326.34|323.94|326.34|323.94|326.34|323.94|326.12|323.72|0
1650392990000|2022-04-19 18:29:50|326.12|323.72|325.9|323.5|326.12|323.72|325.68|323.28|0
1650393000000|2022-04-19 18:30:00|326.12|323.72|325.68|323.28|326.34|323.94|325.68|323.28|0
1650393010000|2022-04-19 18:30:10|325.46|323.06|325.9|323.5|325.9|323.5|325.46|323.06|0
1650393020000|2022-04-19 18:30:20|326.12|323.72|326.56|324.16|326.56|324.16|326.12|323.72|0
1650393030000|2022-04-19 18:30:30|326.79|324.39|326.34|323.94|326.79|324.39|326.34|323.94|0
1650393040000|2022-04-19 18:30:40|325.9|323.5|325.24|322.84|325.9|323.5|325.24|322.84|0
1650393050000|2022-04-19 18:30:50|324.79|322.39|324.13|321.73|324.79|322.39|323.91|321.51|0
1650393060000|2022-04-19 18:31:00|323.91|321.51|324.13|321.73|324.13|321.73|323.91|321.51|0
1650393070000|2022-04-19 18:31:10|323.91|321.51|325.01|322.61|325.01|322.61|323.69|321.29|0
1650393080000|2022-04-19 18:31:20|325.24|322.84|325.24|322.84|325.24|322.84|325.01|322.61|0
1650393090000|2022-04-19 18:31:30|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1650393100000|2022-04-19 18:31:40|325.68|323.28|326.56|324.16|326.56|324.16|325.68|323.28|0
1650393110000|2022-04-19 18:31:50|326.46|324.06|326.56|324.16|326.56|324.16|326.34|323.94|0
1650393120000|2022-04-19 18:32:00|326.78|324.38|326.78|324.38|326.78|324.38|326.56|324.16|0
1650393130000|2022-04-19 18:32:10|327.23|324.83|325.68|323.28|327.23|324.83|325.68|323.28|0
1650393140000|2022-04-19 18:32:20|325.46|323.06|325.9|323.5|325.9|323.5|325.46|323.06|0
1650393150000|2022-04-19 18:32:30|325.68|323.28|325.46|323.06|325.68|323.28|325.46|323.06|0
1650393160000|2022-04-19 18:32:40|325.68|323.28|326.12|323.72|326.12|323.72|325.57|323.17|0
1650393170000|2022-04-19 18:32:50|326.34|323.94|326.34|323.94|326.46|324.06|326.34|323.94|0
1650393180000|2022-04-19 18:33:00|326.78|324.38|326.34|323.94|326.78|324.38|326.34|323.94|0
1650393190000|2022-04-19 18:33:10|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1650393200000|2022-04-19 18:33:20|326.12|323.72|326.12|323.72|326.34|323.94|326.12|323.72|0
1650393210000|2022-04-19 18:33:30|326.34|323.94|326.01|323.61|326.34|323.94|325.9|323.5|0
1650393220000|2022-04-19 18:33:40|326.34|323.94|326.23|323.83|326.56|324.16|326.23|323.83|0
1650393230000|2022-04-19 18:33:50|326.12|323.72|326.56|324.16|326.78|324.38|326.12|323.72|0
1650393240000|2022-04-19 18:34:00|326.68|324.28|326.68|324.28|326.78|324.38|326.68|324.28|0
1650393250000|2022-04-19 18:34:10|327.01|324.61|327.23|324.83|327.23|324.83|326.68|324.28|0
1650393260000|2022-04-19 18:34:20|327.01|324.61|327.67|325.27|327.67|325.27|327.01|324.61|0
1650393270000|2022-04-19 18:34:30|327.45|325.05|327.23|324.83|327.45|325.05|327.01|324.61|0
1650393280000|2022-04-19 18:34:40|327.01|324.61|327.01|324.61|327.23|324.83|327.01|324.61|0
1650393290000|2022-04-19 18:34:50|327.23|324.83|327.01|324.61|327.23|324.83|327.01|324.61|0
1650393300000|2022-04-19 18:35:00|326.78|324.38|326.12|323.72|326.78|324.38|325.9|323.5|0
1650393310000|2022-04-19 18:35:10|326.34|323.94|326.12|323.72|326.34|323.94|326.12|323.72|0
1650393320000|2022-04-19 18:35:20|326.34|323.94|326.34|323.94|326.34|323.94|326.12|323.72|0
1650393330000|2022-04-19 18:35:30|325.9|323.5|325.68|323.28|325.9|323.5|325.68|323.28|0
1650393340000|2022-04-19 18:35:40|325.9|323.5|325.68|323.28|325.9|323.5|325.68|323.28|0
1650393350000|2022-04-19 18:35:50|325.46|323.06|325.01|322.61|325.46|323.06|325.01|322.61|0
1650393360000|2022-04-19 18:36:00|325.23|322.83|325.68|323.28|325.68|323.28|325.23|322.83|0
1650393370000|2022-04-19 18:36:10|325.9|323.5|325.9|323.5|325.9|323.5|325.68|323.28|0
1650393380000|2022-04-19 18:36:20|325.68|323.28|326.56|324.16|326.56|324.16|325.68|323.28|0
1650393390000|2022-04-19 18:36:30|326.78|324.38|326.12|323.72|326.78|324.38|326.12|323.72|0
1650393400000|2022-04-19 18:36:40|326.34|323.94|326.34|323.94|326.34|323.94|326.12|323.72|0
1650393410000|2022-04-19 18:36:50|326.56|324.16|326.68|324.28|326.78|324.38|326.56|324.16|0
1650393420000|2022-04-19 18:37:00|326.56|324.16|326.56|324.16|326.78|324.38|326.34|323.94|0
1650393430000|2022-04-19 18:37:10|326.78|324.38|327|324.6|327.23|324.83|326.78|324.38|0
1650393440000|2022-04-19 18:37:20|327.23|324.83|327|324.6|327.45|325.05|327|324.6|0
1650393450000|2022-04-19 18:37:30|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1650393460000|2022-04-19 18:37:40|326.78|324.38|326.56|324.16|326.78|324.38|326.56|324.16|0
1650393470000|2022-04-19 18:37:50|326.34|323.94|326.34|323.94|326.56|324.16|326.34|323.94|0
1650393480000|2022-04-19 18:38:00|325.9|323.5|326.34|323.94|326.34|323.94|325.68|323.28|0
1650393490000|2022-04-19 18:38:10|326.12|323.72|325.9|323.5|326.34|323.94|325.9|323.5|0
1650393500000|2022-04-19 18:38:20|325.68|323.28|325.45|323.05|325.68|323.28|325.45|323.05|0
1650393510000|2022-04-19 18:38:30|325.23|322.83|325.01|322.61|325.23|322.83|325.01|322.61|0
1650393520000|2022-04-19 18:38:40|324.79|322.39|324.79|322.39|324.79|322.39|324.79|322.39|0
1650393530000|2022-04-19 18:38:50|324.57|322.17|324.57|322.17|324.57|322.17|324.35|321.95|0
1650393540000|2022-04-19 18:39:00|324.24|321.84|324.13|321.73|324.24|321.84|324.13|321.73|0
1650393550000|2022-04-19 18:39:10|323.69|321.29|323.91|321.51|323.91|321.51|323.69|321.29|0
1650393560000|2022-04-19 18:39:20|322.8|320.4|322.14|319.74|322.8|320.4|321.92|319.52|0
1650393570000|2022-04-19 18:39:30|321.92|319.52|321.92|319.52|321.92|319.52|321.7|319.3|0
1650393580000|2022-04-19 18:39:40|322.14|319.74|322.36|319.96|322.36|319.96|322.14|319.74|0
1650393590000|2022-04-19 18:39:50|322.14|319.74|322.14|319.74|322.14|319.74|321.81|319.41|0
1650393600000|2022-04-19 18:40:00|322.36|319.96|322.36|319.96|322.36|319.96|322.36|319.96|0
1650393610000|2022-04-19 18:40:10|322.58|320.18|322.26|319.86|322.58|320.18|322.14|319.74|0
1650393620000|2022-04-19 18:40:20|322.36|319.96|322.36|319.96|322.36|319.96|322.36|319.96|0
1650393630000|2022-04-19 18:40:30|322.48|320.08|321.92|319.52|322.48|320.08|321.92|319.52|0
1650393640000|2022-04-19 18:40:40|321.59|319.19|321.48|319.08|321.59|319.19|321.48|319.08|0
1650393650000|2022-04-19 18:40:50|321.26|318.86|321.04|318.64|321.48|319.08|321.04|318.64|0
1650393660000|2022-04-19 18:41:00|320.82|318.42|321.48|319.08|321.48|319.08|320.82|318.42|0
1650393670000|2022-04-19 18:41:10|321.7|319.3|322.36|319.96|322.36|319.96|321.7|319.3|0
1650393680000|2022-04-19 18:41:20|322.58|320.18|323.24|320.84|323.24|320.84|322.58|320.18|0
1650393690000|2022-04-19 18:41:30|323.02|320.62|322.8|320.4|323.02|320.62|322.8|320.4|0
1650393700000|2022-04-19 18:41:40|322.58|320.18|322.36|319.96|322.58|320.18|322.36|319.96|0
1650393710000|2022-04-19 18:41:50|322.58|320.18|322.8|320.4|322.8|320.4|322.58|320.18|0
1650393720000|2022-04-19 18:42:00|322.58|320.18|322.8|320.4|322.8|320.4|322.58|320.18|0
1650393730000|2022-04-19 18:42:10|322.58|320.18|322.36|319.96|322.58|320.18|322.36|319.96|0
1650393740000|2022-04-19 18:42:20|322.14|319.74|321.48|319.08|322.14|319.74|321.26|318.86|0
1650393750000|2022-04-19 18:42:30|321.26|318.86|321.04|318.64|321.26|318.86|321.04|318.64|0
1650393760000|2022-04-19 18:42:40|321.26|318.86|321.7|319.3|321.7|319.3|321.26|318.86|0
1650393770000|2022-04-19 18:42:50|322.36|319.96|322.36|319.96|322.36|319.96|322.14|319.74|0
1650393780000|2022-04-19 18:43:00|321.92|319.52|320.82|318.42|321.92|319.52|320.82|318.42|0
1650393790000|2022-04-19 18:43:10|321.04|318.64|321.04|318.64|321.26|318.86|321.04|318.64|0
1650393800000|2022-04-19 18:43:20|320.82|318.42|320.82|318.42|320.82|318.42|320.6|318.2|0
1650393810000|2022-04-19 18:43:30|320.38|317.98|321.26|318.86|321.26|318.86|320.38|317.98|0
1650393820000|2022-04-19 18:43:40|321.48|319.08|321.7|319.3|321.7|319.3|321.48|319.08|0
1650393830000|2022-04-19 18:43:50|321.48|319.08|321.26|318.86|321.48|319.08|321.26|318.86|0
1650393840000|2022-04-19 18:44:00|321.48|319.08|321.26|318.86|321.48|319.08|321.26|318.86|0
1650393850000|2022-04-19 18:44:10|321.04|318.64|321.04|318.64|321.04|318.64|320.82|318.42|0
1650393860000|2022-04-19 18:44:20|320.82|318.42|320.6|318.2|320.82|318.42|320.6|318.2|0
1650393870000|2022-04-19 18:44:30|320.38|317.98|320.82|318.42|320.82|318.42|320.38|317.98|0
1650393880000|2022-04-19 18:44:40|320.93|318.53|321.26|318.86|321.26|318.86|320.93|318.53|0
1650393890000|2022-04-19 18:44:50|321.48|319.08|321.26|318.86|321.48|319.08|321.26|318.86|0
1650393900000|2022-04-19 18:45:00|321.04|318.64|321.7|319.3|321.7|319.3|321.04|318.64|0
1650393910000|2022-04-19 18:45:10|321.92|319.52|321.7|319.3|321.92|319.52|321.7|319.3|0
1650393920000|2022-04-19 18:45:20|321.26|318.86|321.7|319.3|321.7|319.3|321.26|318.86|0
1650393930000|2022-04-19 18:45:30|321.92|319.52|321.48|319.08|321.92|319.52|321.48|319.08|0
1650393940000|2022-04-19 18:45:40|321.26|318.86|321.04|318.64|321.26|318.86|320.82|318.42|0
1650393950000|2022-04-19 18:45:50|320.82|318.42|320.82|318.42|321.04|318.64|320.82|318.42|0
1650393960000|2022-04-19 18:46:00|320.71|318.31|321.04|318.64|321.26|318.86|320.71|318.31|0
1650393970000|2022-04-19 18:46:10|321.26|318.86|321.48|319.08|321.48|319.08|321.26|318.86|0
1650393980000|2022-04-19 18:46:20|321.04|318.64|321.26|318.86|321.26|318.86|320.82|318.42|0
1650393990000|2022-04-19 18:46:30|321.04|318.64|321.26|318.86|321.48|319.08|321.04|318.64|0
1650394000000|2022-04-19 18:46:40|321.59|319.19|321.26|318.86|321.59|319.19|321.26|318.86|0
1650394010000|2022-04-19 18:46:50|321.04|318.64|321.26|318.86|321.26|318.86|321.04|318.64|0
1650394020000|2022-04-19 18:47:00|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1650394030000|2022-04-19 18:47:10|321.48|319.08|321.48|319.08|321.7|319.3|321.48|319.08|0
1650394040000|2022-04-19 18:47:20|321.7|319.3|321.48|319.08|321.7|319.3|321.37|318.97|0
1650394050000|2022-04-19 18:47:30|321.81|319.41|322.03|319.63|322.14|319.74|321.81|319.41|0
1650394060000|2022-04-19 18:47:40|322.14|319.74|322.36|319.96|322.36|319.96|322.14|319.74|0
1650394070000|2022-04-19 18:47:50|322.58|320.18|322.36|319.96|322.58|320.18|322.36|319.96|0
1650394080000|2022-04-19 18:48:00|322.03|319.63|322.36|319.96|322.36|319.96|322.03|319.63|0
1650394090000|2022-04-19 18:48:10|322.14|319.74|321.92|319.52|322.36|319.96|321.92|319.52|0
1650394100000|2022-04-19 18:48:20|321.7|319.3|321.7|319.3|321.7|319.3|321.26|318.86|0
1650394120000|2022-04-19 18:48:40|321.48|319.08|321.7|319.3|321.7|319.3|321.48|319.08|0
1650394130000|2022-04-19 18:48:50|321.92|319.52|322.14|319.74|322.14|319.74|321.92|319.52|0
1650394140000|2022-04-19 18:49:00|322.36|319.96|322.47|320.07|322.47|320.07|322.14|319.74|0
1650394150000|2022-04-19 18:49:10|322.36|319.96|321.92|319.52|322.36|319.96|321.92|319.52|0
1650394160000|2022-04-19 18:49:20|321.7|319.3|321.04|318.64|321.7|319.3|321.04|318.64|0
1650394170000|2022-04-19 18:49:30|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1650394180000|2022-04-19 18:49:40|321.48|319.08|321.48|319.08|321.48|319.08|321.26|318.86|0
1650394190000|2022-04-19 18:49:50|321.26|318.86|321.26|318.86|321.48|319.08|321.04|318.64|0
1650394200000|2022-04-19 18:50:00|321.04|318.64|320.82|318.42|321.04|318.64|320.6|318.2|0
1650394210000|2022-04-19 18:50:10|321.26|318.86|321.04|318.64|321.26|318.86|321.04|318.64|0
1650394220000|2022-04-19 18:50:20|320.82|318.42|321.48|319.08|321.48|319.08|320.82|318.42|0
1650394230000|2022-04-19 18:50:30|321.26|318.86|321.26|318.86|321.26|318.86|321.26|318.86|0
1650394240000|2022-04-19 18:50:40|321.04|318.64|320.15|317.75|321.04|318.64|320.15|317.75|0
1650394250000|2022-04-19 18:50:50|319.71|317.31|320.15|317.75|320.15|317.75|319.71|317.31|0
1650394260000|2022-04-19 18:51:00|319.93|317.53|318.84|316.44|319.93|317.53|318.62|316.22|0
1650394270000|2022-04-19 18:51:10|318.62|316.22|319.05|316.65|319.05|316.65|318.18|315.78|0
1650394280000|2022-04-19 18:51:20|319.27|316.87|319.05|316.65|319.27|316.87|319.05|316.65|0
1650394290000|2022-04-19 18:51:30|319.27|316.87|319.93|317.53|319.93|317.53|319.27|316.87|0
1650394300000|2022-04-19 18:51:40|320.15|317.75|320.37|317.97|320.37|317.97|320.15|317.75|0
1650394310000|2022-04-19 18:51:50|320.15|317.75|320.15|317.75|320.15|317.75|319.93|317.53|0
1650394320000|2022-04-19 18:52:00|319.93|317.53|320.15|317.75|320.15|317.75|319.93|317.53|0
1650394330000|2022-04-19 18:52:10|319.71|317.31|319.49|317.09|319.71|317.31|319.49|317.09|0
1650394340000|2022-04-19 18:52:20|319.71|317.31|319.93|317.53|319.93|317.53|319.71|317.31|0
1650394350000|2022-04-19 18:52:30|320.15|317.75|320.59|318.19|320.59|318.19|320.15|317.75|0
1650394360000|2022-04-19 18:52:40|320.81|318.41|321.26|318.86|321.48|319.08|320.81|318.41|0
1650394370000|2022-04-19 18:52:50|320.81|318.41|321.03|318.63|321.26|318.86|320.81|318.41|0
1650394380000|2022-04-19 18:53:00|320.59|318.19|321.03|318.63|321.03|318.63|320.59|318.19|0
1650394390000|2022-04-19 18:53:10|321.25|318.85|321.25|318.85|321.25|318.85|321.25|318.85|0
1650394400000|2022-04-19 18:53:20|321.48|319.08|321.7|319.3|321.7|319.3|321.48|319.08|0
1650394410000|2022-04-19 18:53:30|322.14|319.74|322.14|319.74|322.14|319.74|321.7|319.3|0
1650394420000|2022-04-19 18:53:40|321.92|319.52|322.14|319.74|322.14|319.74|321.81|319.41|0
1650394430000|2022-04-19 18:53:50|321.92|319.52|321.7|319.3|322.14|319.74|321.7|319.3|0
1650394440000|2022-04-19 18:54:00|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1650394450000|2022-04-19 18:54:10|321.7|319.3|321.92|319.52|321.92|319.52|321.47|319.07|0
1650394460000|2022-04-19 18:54:20|322.14|319.74|322.14|319.74|322.14|319.74|322.14|319.74|0
1650394470000|2022-04-19 18:54:30|321.92|319.52|321.47|319.07|321.92|319.52|321.25|318.85|0
1650394480000|2022-04-19 18:54:40|321.37|318.97|321.25|318.85|321.47|319.07|321.25|318.85|0
1650394500000|2022-04-19 18:55:00|321.37|318.97|320.93|318.53|321.47|319.07|320.93|318.53|0
1650394510000|2022-04-19 18:55:10|321.03|318.63|321.03|318.63|321.25|318.85|321.03|318.63|0
1650394520000|2022-04-19 18:55:20|320.59|318.19|320.81|318.41|320.81|318.41|320.59|318.19|0
1650394530000|2022-04-19 18:55:30|321.03|318.63|320.27|317.87|321.03|318.63|320.27|317.87|0
1650394540000|2022-04-19 18:55:40|320.15|317.75|320.37|317.97|320.37|317.97|320.15|317.75|0
1650394550000|2022-04-19 18:55:50|320.27|317.87|319.71|317.31|320.27|317.87|319.71|317.31|0
1650394560000|2022-04-19 18:56:00|320.15|317.75|320.15|317.75|320.37|317.97|320.15|317.75|0
1650394570000|2022-04-19 18:56:10|320.37|317.97|319.93|317.53|320.37|317.97|319.93|317.53|0
1650394580000|2022-04-19 18:56:20|320.15|317.75|319.49|317.09|320.15|317.75|319.49|317.09|0
1650394590000|2022-04-19 18:56:30|319.71|317.31|319.93|317.53|319.93|317.53|319.71|317.31|0
1650394600000|2022-04-19 18:56:40|319.71|317.31|319.93|317.53|319.93|317.53|319.71|317.31|0
1650394610000|2022-04-19 18:56:50|319.71|317.31|320.15|317.75|320.15|317.75|319.71|317.31|0
1650394620000|2022-04-19 18:57:00|319.93|317.53|319.93|317.53|320.05|317.65|319.93|317.53|0
1650394630000|2022-04-19 18:57:10|319.71|317.31|319.93|317.53|319.93|317.53|319.71|317.31|0
1650394640000|2022-04-19 18:57:20|319.71|317.31|319.49|317.09|319.71|317.31|319.49|317.09|0
1650394650000|2022-04-19 18:57:30|319.27|316.87|319.27|316.87|319.49|317.09|319.27|316.87|0
1650394660000|2022-04-19 18:57:40|319.49|317.09|319.49|317.09|319.71|317.31|319.49|317.09|0
1650394670000|2022-04-19 18:57:50|319.71|317.31|319.71|317.31|319.71|317.31|319.71|317.31|0
1650394680000|2022-04-19 18:58:00|319.39|316.99|319.49|317.09|319.71|317.31|319.39|316.99|0
1650394690000|2022-04-19 18:58:10|319.27|316.87|319.27|316.87|319.49|317.09|319.27|316.87|0
1650394700000|2022-04-19 18:58:20|319.49|317.09|319.27|316.87|319.49|317.09|319.27|316.87|0
1650394710000|2022-04-19 18:58:30|319.39|316.99|318.83|316.43|319.39|316.99|318.83|316.43|0
1650394720000|2022-04-19 18:58:40|319.05|316.65|319.27|316.87|319.27|316.87|319.05|316.65|0
1650394730000|2022-04-19 18:58:50|319.71|317.31|319.49|317.09|319.93|317.53|319.49|317.09|0
1650394740000|2022-04-19 18:59:00|319.71|317.31|319.71|317.31|319.71|317.31|319.71|317.31|0
1650394750000|2022-04-19 18:59:10|319.93|317.53|319.27|316.87|319.93|317.53|319.27|316.87|0
1650394760000|2022-04-19 18:59:20|319.39|316.99|319.27|316.87|319.39|316.99|319.27|316.87|0
1650394770000|2022-04-19 18:59:30|318.39|315.99|319.05|316.65|319.27|316.87|318.39|315.99|0
1650394780000|2022-04-19 18:59:40|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1650394790000|2022-04-19 18:59:50|318.61|316.21|318.39|315.99|318.61|316.21|318.39|315.99|0
1650394800000|2022-04-19 19:00:00|318.83|316.43|318.83|316.43|319.05|316.65|318.83|316.43|0
1650394810000|2022-04-19 19:00:10|318.39|315.99|319.27|316.87|319.27|316.87|318.39|315.99|0
1650394820000|2022-04-19 19:00:20|319.05|316.65|318.83|316.43|319.05|316.65|318.61|316.21|0
1650394830000|2022-04-19 19:00:30|319.05|316.65|318.17|315.77|319.05|316.65|318.17|315.77|0
1650394840000|2022-04-19 19:00:40|317.51|315.11|317.73|315.33|317.73|315.33|317.51|315.11|0
1650394850000|2022-04-19 19:00:50|317.51|315.11|317.41|315.01|317.51|315.11|317.3|314.9|0
1650394860000|2022-04-19 19:01:00|317.51|315.11|317.73|315.33|317.73|315.33|317.3|314.9|0
1650394870000|2022-04-19 19:01:10|317.95|315.55|318.39|315.99|318.39|315.99|317.95|315.55|0
1650394880000|2022-04-19 19:01:20|318.17|315.77|317.85|315.45|318.17|315.77|317.85|315.45|0
1650394890000|2022-04-19 19:01:30|317.73|315.33|317.95|315.55|318.17|315.77|317.73|315.33|0
1650394900000|2022-04-19 19:01:40|317.73|315.33|317.95|315.55|317.95|315.55|317.73|315.33|0
1650394910000|2022-04-19 19:01:50|318.17|315.77|317.73|315.33|318.17|315.77|317.73|315.33|0
1650394920000|2022-04-19 19:02:00|317.95|315.55|317.51|315.11|317.95|315.55|317.51|315.11|0
1650394930000|2022-04-19 19:02:10|317.29|314.89|317.73|315.33|317.73|315.33|317.29|314.89|0
1650394940000|2022-04-19 19:02:20|317.29|314.89|317.73|315.33|317.73|315.33|317.29|314.89|0
1650394950000|2022-04-19 19:02:30|317.95|315.55|318.17|315.77|318.17|315.77|317.95|315.55|0
1650394960000|2022-04-19 19:02:40|318.61|316.21|319.05|316.65|319.27|316.87|318.61|316.21|0
1650394970000|2022-04-19 19:02:50|318.61|316.21|319.05|316.65|319.49|317.09|318.61|316.21|0
1650394980000|2022-04-19 19:03:00|319.27|316.87|319.49|317.09|319.93|317.53|319.27|316.87|0
1650394990000|2022-04-19 19:03:10|319.71|317.31|319.49|317.09|319.71|317.31|319.49|317.09|0
1650395000000|2022-04-19 19:03:20|318.83|316.43|319.27|316.87|319.27|316.87|318.83|316.43|0
1650395010000|2022-04-19 19:03:30|319.05|316.65|319.05|316.65|319.27|316.87|319.05|316.65|0
1650395020000|2022-04-19 19:03:40|319.27|316.87|319.27|316.87|319.27|316.87|319.05|316.65|0
1650395030000|2022-04-19 19:03:50|319.05|316.65|319.27|316.87|319.27|316.87|319.05|316.65|0
1650395040000|2022-04-19 19:04:00|319.49|317.09|319.71|317.31|319.71|317.31|319.49|317.09|0
1650395050000|2022-04-19 19:04:10|319.61|317.21|319.49|317.09|319.61|317.21|319.49|317.09|0
1650395060000|2022-04-19 19:04:20|319.05|316.65|319.27|316.87|319.27|316.87|319.05|316.65|0
1650395070000|2022-04-19 19:04:30|319.05|316.65|319.27|316.87|319.27|316.87|319.05|316.65|0
1650395080000|2022-04-19 19:04:40|319.17|316.77|319.05|316.65|319.17|316.77|319.05|316.65|0
1650395090000|2022-04-19 19:04:50|319.27|316.87|319.49|317.09|319.71|317.31|319.27|316.87|0
1650395100000|2022-04-19 19:05:00|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1650395110000|2022-04-19 19:05:10|319.49|317.09|319.49|317.09|319.93|317.53|319.49|317.09|0
1650395120000|2022-04-19 19:05:20|319.38|316.98|319.27|316.87|319.49|317.09|319.27|316.87|0
1650395130000|2022-04-19 19:05:30|318.83|316.43|319.27|316.87|319.27|316.87|318.83|316.43|0
1650395140000|2022-04-19 19:05:40|319.49|317.09|319.93|317.53|319.93|317.53|319.49|317.09|0
1650395150000|2022-04-19 19:05:50|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1650395160000|2022-04-19 19:06:00|319.93|317.53|319.93|317.53|320.59|318.19|319.93|317.53|0
1650395170000|2022-04-19 19:06:10|320.59|318.19|320.81|318.41|320.81|318.41|320.37|317.97|0
1650395180000|2022-04-19 19:06:20|320.37|317.97|319.93|317.53|320.37|317.97|319.93|317.53|0
1650395190000|2022-04-19 19:06:30|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1650395200000|2022-04-19 19:06:40|319.71|317.31|319.71|317.31|319.71|317.31|319.71|317.31|0
1650395210000|2022-04-19 19:06:50|319.93|317.53|319.49|317.09|319.93|317.53|319.27|316.87|0
1650395220000|2022-04-19 19:07:00|319.27|316.87|319.49|317.09|319.49|317.09|319.05|316.65|0
1650395230000|2022-04-19 19:07:10|319.6|317.2|319.71|317.31|319.71|317.31|319.49|317.09|0
1650395240000|2022-04-19 19:07:20|319.93|317.53|319.71|317.31|319.93|317.53|319.49|317.09|0
1650395250000|2022-04-19 19:07:30|319.93|317.53|319.93|317.53|320.15|317.75|319.93|317.53|0
1650395260000|2022-04-19 19:07:40|319.71|317.31|319.93|317.53|320.04|317.64|319.49|317.09|0
1650395270000|2022-04-19 19:07:50|319.49|317.09|319.49|317.09|319.49|317.09|319.49|317.09|0
1650395280000|2022-04-19 19:08:00|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1650395290000|2022-04-19 19:08:10|318.94|316.54|318.61|316.21|318.94|316.54|318.61|316.21|0
1650395300000|2022-04-19 19:08:20|318.39|315.99|318.17|315.77|318.39|315.99|317.95|315.55|0
1650395310000|2022-04-19 19:08:30|317.95|315.55|317.73|315.33|317.95|315.55|317.73|315.33|0
1650395320000|2022-04-19 19:08:40|317.51|315.11|316.63|314.23|317.51|315.11|316.63|314.23|0
1650395330000|2022-04-19 19:08:50|316.42|314.02|316.63|314.23|316.63|314.23|316.42|314.02|0
1650395340000|2022-04-19 19:09:00|316.42|314.02|315.98|313.58|316.42|314.02|315.98|313.58|0
1650395350000|2022-04-19 19:09:10|315.76|313.36|315.98|313.58|316.2|313.8|315.76|313.36|0
1650395360000|2022-04-19 19:09:20|315.76|313.36|316.2|313.8|316.42|314.02|315.76|313.36|0
1650395370000|2022-04-19 19:09:30|316.42|314.02|316.63|314.23|316.63|314.23|316.42|314.02|0
1650395380000|2022-04-19 19:09:40|316.2|313.8|315.76|313.36|316.2|313.8|315.76|313.36|0
1650395390000|2022-04-19 19:09:50|315.54|313.14|315.54|313.14|315.54|313.14|315.32|312.92|0
1650395400000|2022-04-19 19:10:00|315.76|313.36|316.2|313.8|316.2|313.8|315.76|313.36|0
1650395410000|2022-04-19 19:10:10|316.85|314.45|316.2|313.8|316.85|314.45|316.2|313.8|0
1650395420000|2022-04-19 19:10:20|315.98|313.58|315.76|313.36|315.98|313.58|315.32|312.92|0
1650395430000|2022-04-19 19:10:30|315.98|313.58|315.98|313.58|315.98|313.58|315.76|313.36|0
1650395440000|2022-04-19 19:10:40|315.87|313.47|315.76|313.36|315.98|313.58|315.76|313.36|0
1650395450000|2022-04-19 19:10:50|315.54|313.14|315.32|312.92|315.76|313.36|315.32|312.92|0
1650395460000|2022-04-19 19:11:00|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1650395470000|2022-04-19 19:11:10|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1650395480000|2022-04-19 19:11:20|315.1|312.7|313.13|310.73|315.1|312.7|313.13|310.73|0
1650395490000|2022-04-19 19:11:30|312.7|310.3|313.13|310.73|313.35|310.95|312.7|310.3|0
1650395500000|2022-04-19 19:11:40|312.7|310.3|312.48|310.08|312.91|310.51|312.48|310.08|0
1650395510000|2022-04-19 19:11:50|312.7|310.3|312.59|310.19|312.7|310.3|312.48|310.08|0
1650395520000|2022-04-19 19:12:00|312.91|310.51|312.48|310.08|312.91|310.51|312.48|310.08|0
1650395530000|2022-04-19 19:12:10|312.26|309.86|311.82|309.42|312.48|310.08|311.82|309.42|0
1650395540000|2022-04-19 19:12:20|312.04|309.64|312.48|310.08|312.48|310.08|312.04|309.64|0
1650395550000|2022-04-19 19:12:30|312.7|310.3|312.48|310.08|312.7|310.3|312.48|310.08|0
1650395560000|2022-04-19 19:12:40|312.26|309.86|311.82|309.42|312.26|309.86|311.82|309.42|0
1650395570000|2022-04-19 19:12:50|312.04|309.64|311.39|308.99|312.04|309.64|311.39|308.99|0
1650395580000|2022-04-19 19:13:00|311.17|308.77|310.51|308.11|311.17|308.77|310.51|308.11|0
1650395590000|2022-04-19 19:13:10|310.3|307.9|309.43|307.03|310.3|307.9|309.43|307.03|0
1650395600000|2022-04-19 19:13:20|308.99|306.59|309.43|307.03|309.43|307.03|308.99|306.59|0
1650395610000|2022-04-19 19:13:30|309.21|306.81|308.99|306.59|309.21|306.81|308.77|306.37|0
1650395620000|2022-04-19 19:13:40|309.21|306.81|309.21|306.81|309.43|307.03|309.21|306.81|0
1650395630000|2022-04-19 19:13:50|308.99|306.59|308.99|306.59|308.99|306.59|308.77|306.37|0
1650395640000|2022-04-19 19:14:00|308.77|306.37|308.99|306.59|308.99|306.59|308.77|306.37|0
1650395650000|2022-04-19 19:14:10|309.21|306.81|309.21|306.81|309.43|307.03|308.99|306.59|0
1650395660000|2022-04-19 19:14:20|308.99|306.59|309.43|307.03|309.43|307.03|308.99|306.59|0
1650395670000|2022-04-19 19:14:30|309.64|307.24|309.21|306.81|309.64|307.24|309.21|306.81|0
1650395680000|2022-04-19 19:14:40|308.99|306.59|308.99|306.59|308.99|306.59|308.77|306.37|0
1650395690000|2022-04-19 19:14:50|308.77|306.37|308.56|306.16|308.77|306.37|308.56|306.16|0
1650395700000|2022-04-19 19:15:00|308.77|306.37|308.77|306.37|308.77|306.37|308.34|305.94|0
1650395710000|2022-04-19 19:15:10|308.56|306.16|308.77|306.37|308.77|306.37|308.56|306.16|0
1650395720000|2022-04-19 19:15:20|308.56|306.16|308.77|306.37|308.99|306.59|308.56|306.16|0
1650395730000|2022-04-19 19:15:30|308.34|305.94|308.34|305.94|308.34|305.94|308.12|305.72|0
1650395740000|2022-04-19 19:15:40|308.12|305.72|308.56|306.16|308.56|306.16|308.12|305.72|0
1650395750000|2022-04-19 19:15:50|308.34|305.94|308.12|305.72|308.34|305.94|308.12|305.72|0
1650395760000|2022-04-19 19:16:00|307.9|305.5|308.12|305.72|308.12|305.72|307.9|305.5|0
1650395770000|2022-04-19 19:16:10|307.9|305.5|306.82|304.42|307.9|305.5|306.82|304.42|0
1650395780000|2022-04-19 19:16:20|306.6|304.2|306.82|304.42|306.82|304.42|306.6|304.2|0
1650395790000|2022-04-19 19:16:30|306.6|304.2|306.6|304.2|306.82|304.42|306.6|304.2|0
1650395800000|2022-04-19 19:16:40|306.82|304.42|306.82|304.42|306.82|304.42|306.82|304.42|0
1650395810000|2022-04-19 19:16:50|306.6|304.2|306.17|303.77|306.6|304.2|306.17|303.77|0
1650395820000|2022-04-19 19:17:00|305.95|303.55|306.6|304.2|306.6|304.2|305.95|303.55|0
1650395830000|2022-04-19 19:17:10|307.04|304.64|307.04|304.64|307.04|304.64|306.82|304.42|0
1650395840000|2022-04-19 19:17:20|306.6|304.2|306.82|304.42|306.82|304.42|306.6|304.2|0
1650395850000|2022-04-19 19:17:30|306.6|304.2|306.6|304.2|306.6|304.2|306.6|304.2|0
1650395860000|2022-04-19 19:17:40|306.82|304.42|306.82|304.42|306.82|304.42|306.82|304.42|0
1650395870000|2022-04-19 19:17:50|307.04|304.64|307.47|305.07|307.47|305.07|307.04|304.64|0
1650395880000|2022-04-19 19:18:00|307.25|304.85|307.25|304.85|307.69|305.29|307.25|304.85|0
1650395890000|2022-04-19 19:18:10|307.04|304.64|307.04|304.64|307.47|305.07|307.04|304.64|0
1650395900000|2022-04-19 19:18:20|306.82|304.42|306.6|304.2|306.82|304.42|306.6|304.2|0
1650395910000|2022-04-19 19:18:30|306.71|304.31|306.17|303.77|306.71|304.31|306.17|303.77|0
1650395920000|2022-04-19 19:18:40|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1650395930000|2022-04-19 19:18:50|306.6|304.2|307.04|304.64|307.04|304.64|306.6|304.2|0
1650395940000|2022-04-19 19:19:00|307.25|304.85|307.25|304.85|307.47|305.07|307.25|304.85|0
1650395950000|2022-04-19 19:19:10|307.47|305.07|307.04|304.64|307.47|305.07|307.04|304.64|0
1650395960000|2022-04-19 19:19:20|307.25|304.85|306.6|304.2|307.25|304.85|306.6|304.2|0
1650395970000|2022-04-19 19:19:30|306.71|304.31|307.04|304.64|307.04|304.64|306.71|304.31|0
1650395980000|2022-04-19 19:19:40|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1650395990000|2022-04-19 19:19:50|307.47|305.07|307.25|304.85|307.47|305.07|307.25|304.85|0
1650396000000|2022-04-19 19:20:00|307.04|304.64|307.04|304.64|307.25|304.85|306.82|304.42|0
1650396010000|2022-04-19 19:20:10|307.47|305.07|307.47|305.07|307.47|305.07|307.25|304.85|0
1650396020000|2022-04-19 19:20:20|307.69|305.29|307.9|305.5|307.9|305.5|307.47|305.07|0
1650396030000|2022-04-19 19:20:30|307.69|305.29|307.9|305.5|307.9|305.5|307.69|305.29|0
1650396040000|2022-04-19 19:20:40|307.69|305.29|308.12|305.72|308.12|305.72|307.69|305.29|0
1650396050000|2022-04-19 19:20:50|308.55|306.15|308.34|305.94|308.55|306.15|308.34|305.94|0
1650396060000|2022-04-19 19:21:00|308.12|305.72|308.12|305.72|308.12|305.72|307.9|305.5|0
1650396070000|2022-04-19 19:21:10|308.02|305.62|308.12|305.72|308.12|305.72|308.02|305.62|0
1650396080000|2022-04-19 19:21:20|308.23|305.83|308.12|305.72|308.23|305.83|308.12|305.72|0
1650396090000|2022-04-19 19:21:30|307.9|305.5|308.02|305.62|308.02|305.62|307.9|305.5|0
1650396100000|2022-04-19 19:21:40|308.12|305.72|308.34|305.94|308.34|305.94|307.9|305.5|0
1650396110000|2022-04-19 19:21:50|308.12|305.72|308.12|305.72|308.34|305.94|308.12|305.72|0
1650396120000|2022-04-19 19:22:00|307.9|305.5|307.25|304.85|307.9|305.5|307.25|304.85|0
1650396130000|2022-04-19 19:22:10|307.47|305.07|307.03|304.63|307.47|305.07|307.03|304.63|0
1650396140000|2022-04-19 19:22:20|306.82|304.42|305.73|303.33|306.82|304.42|305.73|303.33|0
1650396150000|2022-04-19 19:22:30|305.52|303.12|305.73|303.33|305.73|303.33|305.52|303.12|0
1650396160000|2022-04-19 19:22:40|305.52|303.12|305.95|303.55|305.95|303.55|305.52|303.12|0
1650396170000|2022-04-19 19:22:50|305.73|303.33|306.17|303.77|306.6|304.2|305.3|302.9|0
1650396180000|2022-04-19 19:23:00|305.73|303.33|306.6|304.2|306.6|304.2|305.73|303.33|0
1650396190000|2022-04-19 19:23:10|306.38|303.98|306.5|304.1|306.6|304.2|306.38|303.98|0
1650396200000|2022-04-19 19:23:20|306.38|303.98|306.82|304.42|306.82|304.42|306.38|303.98|0
1650396210000|2022-04-19 19:23:30|307.03|304.63|307.36|304.96|307.36|304.96|307.03|304.63|0
1650396220000|2022-04-19 19:23:40|307.25|304.85|307.47|305.07|307.47|305.07|307.25|304.85|0
1650396230000|2022-04-19 19:23:50|307.68|305.28|307.25|304.85|307.68|305.28|307.25|304.85|0
1650396240000|2022-04-19 19:24:00|307.47|305.07|306.82|304.42|307.47|305.07|306.82|304.42|0
1650396250000|2022-04-19 19:24:10|306.6|304.2|306.38|303.98|306.6|304.2|306.28|303.88|0
1650396260000|2022-04-19 19:24:20|306.17|303.77|305.73|303.33|306.17|303.77|305.73|303.33|0
1650396270000|2022-04-19 19:24:30|305.52|303.12|305.3|302.9|305.73|303.33|305.3|302.9|0
1650396280000|2022-04-19 19:24:40|305.52|303.12|305.52|303.12|305.73|303.33|305.52|303.12|0
1650396290000|2022-04-19 19:24:50|305.73|303.33|305.73|303.33|305.73|303.33|305.52|303.12|0
1650396300000|2022-04-19 19:25:00|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1650396310000|2022-04-19 19:25:10|305.73|303.33|305.3|302.9|305.73|303.33|305.3|302.9|0
1650396320000|2022-04-19 19:25:20|305.52|303.12|305.63|303.23|305.63|303.23|305.52|303.12|0
1650396330000|2022-04-19 19:25:30|305.52|303.12|305.3|302.9|305.73|303.33|305.3|302.9|0
1650396340000|2022-04-19 19:25:40|305.08|302.68|305.3|302.9|305.3|302.9|305.08|302.68|0
1650396350000|2022-04-19 19:25:50|305.41|303.01|305.2|302.8|305.41|303.01|305.2|302.8|0
1650396360000|2022-04-19 19:26:00|305.52|303.12|305.95|303.55|305.95|303.55|305.52|303.12|0
1650396370000|2022-04-19 19:26:10|306.17|303.77|306.17|303.77|306.17|303.77|305.95|303.55|0
1650396380000|2022-04-19 19:26:20|306.06|303.66|306.17|303.77|306.17|303.77|306.06|303.66|0
1650396390000|2022-04-19 19:26:30|306.38|303.98|306.6|304.2|306.6|304.2|306.38|303.98|0
1650396400000|2022-04-19 19:26:40|306.17|303.77|306.6|304.2|306.6|304.2|306.17|303.77|0
1650396410000|2022-04-19 19:26:50|306.82|304.42|306.6|304.2|306.82|304.42|306.6|304.2|0
1650396420000|2022-04-19 19:27:00|306.38|303.98|306.6|304.2|306.6|304.2|306.38|303.98|0
1650396430000|2022-04-19 19:27:10|306.38|303.98|306.82|304.42|306.82|304.42|306.38|303.98|0
1650396440000|2022-04-19 19:27:20|307.03|304.63|308.26|305.86|308.26|305.86|307.03|304.63|0
1650396450000|2022-04-19 19:27:30|308.35|305.95|307.48|305.08|308.35|305.95|307.48|305.08|0
1650396460000|2022-04-19 19:27:40|307.26|304.86|307.48|305.08|307.48|305.08|307.26|304.86|0
1650396470000|2022-04-19 19:27:50|307.7|305.3|308.13|305.73|308.13|305.73|307.7|305.3|0
1650396480000|2022-04-19 19:28:00|307.7|305.3|307.91|305.51|307.91|305.51|307.7|305.3|0
1650396490000|2022-04-19 19:28:10|307.7|305.3|307.7|305.3|307.7|305.3|307.48|305.08|0
1650396500000|2022-04-19 19:28:20|307.91|305.51|308.13|305.73|308.13|305.73|307.91|305.51|0
1650396510000|2022-04-19 19:28:30|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1650396520000|2022-04-19 19:28:40|308.13|305.73|307.91|305.51|308.13|305.73|307.91|305.51|0
1650396530000|2022-04-19 19:28:50|307.7|305.3|307.05|304.65|307.7|305.3|307.05|304.65|0
1650396540000|2022-04-19 19:29:00|307.26|304.86|307.26|304.86|307.7|305.3|307.26|304.86|0
1650396550000|2022-04-19 19:29:10|307.05|304.65|306.62|304.22|307.05|304.65|306.62|304.22|0
1650396560000|2022-04-19 19:29:20|306.4|304|307.05|304.65|307.05|304.65|306.4|304|0
1650396570000|2022-04-19 19:29:30|306.62|304.22|306.83|304.43|306.83|304.43|306.62|304.22|0
1650396580000|2022-04-19 19:29:40|307.05|304.65|307.91|305.51|307.91|305.51|307.05|304.65|0
1650396600000|2022-04-19 19:30:00|307.7|305.3|307.48|305.08|307.91|305.51|307.48|305.08|0
1650396610000|2022-04-19 19:30:10|307.38|304.98|308.02|305.62|308.13|305.73|307.38|304.98|0
1650396620000|2022-04-19 19:30:20|307.7|305.3|308.13|305.73|308.13|305.73|307.7|305.3|0
1650396630000|2022-04-19 19:30:30|307.91|305.51|307.7|305.3|307.91|305.51|307.7|305.3|0
1650396640000|2022-04-19 19:30:40|307.48|305.08|307.05|304.65|307.48|305.08|307.05|304.65|0
1650396650000|2022-04-19 19:30:50|306.83|304.43|306.18|303.78|306.83|304.43|306.18|303.78|0
1650396660000|2022-04-19 19:31:00|306.4|304|306.62|304.22|306.62|304.22|306.4|304|0
1650396670000|2022-04-19 19:31:10|305.97|303.57|305.75|303.35|305.97|303.57|305.75|303.35|0
1650396680000|2022-04-19 19:31:20|305.97|303.57|305.54|303.14|305.97|303.57|305.54|303.14|0
1650396690000|2022-04-19 19:31:30|305.75|303.35|305.75|303.35|305.97|303.57|305.75|303.35|0
1650396700000|2022-04-19 19:31:40|305.65|303.25|305.75|303.35|305.75|303.35|305.65|303.25|0
1650396710000|2022-04-19 19:31:50|306.3|303.9|306.83|304.43|306.83|304.43|306.3|303.9|0
1650396720000|2022-04-19 19:32:00|306.4|304|306.83|304.43|306.83|304.43|306.4|304|0
1650396730000|2022-04-19 19:32:10|306.62|304.22|306.4|304|306.62|304.22|306.4|304|0
1650396740000|2022-04-19 19:32:20|306.18|303.78|305.75|303.35|306.18|303.78|305.54|303.14|0
1650396750000|2022-04-19 19:32:30|305.54|303.14|305.32|302.92|305.54|303.14|305.32|302.92|0
1650396760000|2022-04-19 19:32:40|305.11|302.71|304.46|302.06|305.11|302.71|304.46|302.06|0
1650396770000|2022-04-19 19:32:50|304.89|302.49|305.11|302.71|305.32|302.92|304.89|302.49|0
1650396780000|2022-04-19 19:33:00|304.89|302.49|304.67|302.27|305.11|302.71|304.67|302.27|0
1650396790000|2022-04-19 19:33:10|304.46|302.06|304.03|301.63|304.46|302.06|304.03|301.63|0
1650396800000|2022-04-19 19:33:20|304.24|301.84|304.24|301.84|304.67|302.27|304.24|301.84|0
1650396810000|2022-04-19 19:33:30|304.67|302.27|304.89|302.49|305.11|302.71|304.67|302.27|0
1650396820000|2022-04-19 19:33:40|304.46|302.06|304.67|302.27|304.67|302.27|304.46|302.06|0
1650396830000|2022-04-19 19:33:50|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1650396840000|2022-04-19 19:34:00|305.11|302.71|306.18|303.78|306.18|303.78|305.11|302.71|0
1650396850000|2022-04-19 19:34:10|306.4|304|306.61|304.21|306.61|304.21|305.97|303.57|0
1650396860000|2022-04-19 19:34:20|306.4|304|306.83|304.43|306.83|304.43|306.4|304|0
1650396870000|2022-04-19 19:34:30|306.4|304|306.83|304.43|306.83|304.43|306.4|304|0
1650396880000|2022-04-19 19:34:40|306.61|304.21|305.97|303.57|306.61|304.21|305.97|303.57|0
1650396890000|2022-04-19 19:34:50|305.75|303.35|306.18|303.78|306.18|303.78|305.75|303.35|0
1650396900000|2022-04-19 19:35:00|306.4|304|306.83|304.43|306.83|304.43|306.4|304|0
1650396910000|2022-04-19 19:35:10|307.05|304.65|307.26|304.86|307.26|304.86|307.05|304.65|0
1650396920000|2022-04-19 19:35:20|307.05|304.65|306.4|304|307.05|304.65|306.4|304|0
1650396930000|2022-04-19 19:35:30|306.18|303.78|305.01|302.61|306.4|304|305.01|302.61|0
1650396940000|2022-04-19 19:35:40|304.79|302.39|304.58|302.18|304.79|302.39|304.58|302.18|0
1650396950000|2022-04-19 19:35:50|304.14|301.74|304.58|302.18|304.58|302.18|304.14|301.74|0
1650396960000|2022-04-19 19:36:00|304.36|301.96|304.58|302.18|304.79|302.39|304.36|301.96|0
1650396970000|2022-04-19 19:36:10|304.14|301.74|304.58|302.18|304.58|302.18|304.14|301.74|0
1650396980000|2022-04-19 19:36:20|304.14|301.74|304.14|301.74|304.14|301.74|303.93|301.53|0
1650396990000|2022-04-19 19:36:30|303.93|301.53|304.14|301.74|304.14|301.74|303.71|301.31|0
1650397000000|2022-04-19 19:36:40|304.36|301.96|304.36|301.96|304.36|301.96|304.14|301.74|0
1650397010000|2022-04-19 19:36:50|303.93|301.53|304.36|301.96|304.36|301.96|303.93|301.53|0
1650397020000|2022-04-19 19:37:00|304.58|302.18|304.47|302.07|304.58|302.18|304.36|301.96|0
1650397030000|2022-04-19 19:37:10|304.14|301.74|304.58|302.18|304.58|302.18|304.14|301.74|0
1650397040000|2022-04-19 19:37:20|304.36|301.96|304.79|302.39|304.79|302.39|304.36|301.96|0
1650397050000|2022-04-19 19:37:30|305.01|302.61|304.79|302.39|305.23|302.83|304.79|302.39|0
1650397060000|2022-04-19 19:37:40|304.58|302.18|304.14|301.74|304.58|302.18|304.04|301.64|0
1650397070000|2022-04-19 19:37:50|303.93|301.53|303.49|301.09|303.93|301.53|303.49|301.09|0
1650397080000|2022-04-19 19:38:00|303.28|300.88|303.06|300.66|303.28|300.88|303.06|300.66|0
1650397090000|2022-04-19 19:38:10|303.28|300.88|302.41|300.01|303.28|300.88|302.41|300.01|0
1650397100000|2022-04-19 19:38:20|301.98|299.58|302.31|299.91|302.41|300.01|301.98|299.58|0
1650397110000|2022-04-19 19:38:30|302.2|299.8|302.2|299.8|302.2|299.8|301.98|299.58|0
1650397120000|2022-04-19 19:38:40|302.41|300.01|302.52|300.12|302.63|300.23|302.2|299.8|0
1650397130000|2022-04-19 19:38:50|302.63|300.23|303.06|300.66|303.06|300.66|302.41|300.01|0
1650397140000|2022-04-19 19:39:00|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1650397150000|2022-04-19 19:39:10|303.49|301.09|303.71|301.31|303.71|301.31|303.49|301.09|0
1650397160000|2022-04-19 19:39:20|303.28|300.88|303.28|300.88|303.28|300.88|303.06|300.66|0
1650397170000|2022-04-19 19:39:30|303.06|300.66|302.84|300.44|303.06|300.66|302.84|300.44|0
1650397180000|2022-04-19 19:39:40|303.06|300.66|303.28|300.88|303.28|300.88|303.06|300.66|0
1650397190000|2022-04-19 19:39:50|303.17|300.77|303.71|301.31|303.71|301.31|303.17|300.77|0
1650397200000|2022-04-19 19:40:00|304.14|301.74|305.01|302.61|305.01|302.61|304.14|301.74|0
1650397210000|2022-04-19 19:40:10|305.44|303.04|305.44|303.04|305.44|303.04|305.01|302.61|0
1650397220000|2022-04-19 19:40:20|305.34|302.94|305.01|302.61|305.34|302.94|305.01|302.61|0
1650397230000|2022-04-19 19:40:30|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1650397240000|2022-04-19 19:40:40|304.58|302.18|306.31|303.91|306.31|303.91|304.58|302.18|0
1650397250000|2022-04-19 19:40:50|306.53|304.13|305.88|303.48|306.53|304.13|305.88|303.48|0
1650397260000|2022-04-19 19:41:00|306.09|303.69|306.31|303.91|306.31|303.91|306.09|303.69|0
1650397270000|2022-04-19 19:41:10|305.88|303.48|305.44|303.04|305.88|303.48|305.23|302.83|0
1650397280000|2022-04-19 19:41:20|305.66|303.26|306.09|303.69|306.09|303.69|305.66|303.26|0
1650397290000|2022-04-19 19:41:30|306.31|303.91|305.88|303.48|306.31|303.91|305.88|303.48|0
1650397310000|2022-04-19 19:41:50|305.66|303.26|305.88|303.48|305.88|303.48|305.66|303.26|0
1650397320000|2022-04-19 19:42:00|306.09|303.69|306.09|303.69|306.09|303.69|306.09|303.69|0
1650397330000|2022-04-19 19:42:10|306.31|303.91|307.18|304.78|307.18|304.78|306.31|303.91|0
1650397340000|2022-04-19 19:42:20|307.4|305|306.53|304.13|307.62|305.22|306.53|304.13|0
1650397350000|2022-04-19 19:42:30|306.75|304.35|307.18|304.78|307.18|304.78|306.75|304.35|0
1650397360000|2022-04-19 19:42:40|306.96|304.56|306.31|303.91|306.96|304.56|306.31|303.91|0
1650397370000|2022-04-19 19:42:50|306.53|304.13|306.75|304.35|306.75|304.35|306.31|303.91|0
1650397380000|2022-04-19 19:43:00|306.09|303.69|306.75|304.35|306.75|304.35|306.09|303.69|0
1650397390000|2022-04-19 19:43:10|307.18|304.78|307.61|305.21|307.83|305.43|307.18|304.78|0
1650397400000|2022-04-19 19:43:20|307.83|305.43|308.49|306.09|308.49|306.09|307.83|305.43|0
1650397410000|2022-04-19 19:43:30|308.27|305.87|308.49|306.09|308.49|306.09|308.27|305.87|0
1650397420000|2022-04-19 19:43:40|308.7|306.3|309.14|306.74|309.14|306.74|308.7|306.3|0
1650397430000|2022-04-19 19:43:50|309.36|306.96|308.7|306.3|309.57|307.17|308.7|306.3|0
1650397440000|2022-04-19 19:44:00|308.27|305.87|308.7|306.3|308.7|306.3|308.27|305.87|0
1650397450000|2022-04-19 19:44:10|309.14|306.74|308.92|306.52|309.14|306.74|308.92|306.52|0
1650397460000|2022-04-19 19:44:20|308.7|306.3|309.14|306.74|309.14|306.74|308.48|306.08|0
1650397470000|2022-04-19 19:44:30|308.92|306.52|309.14|306.74|309.14|306.74|308.92|306.52|0
1650397480000|2022-04-19 19:44:40|308.92|306.52|309.14|306.74|309.36|306.96|308.92|306.52|0
1650397490000|2022-04-19 19:44:50|308.92|306.52|308.48|306.08|308.92|306.52|308.48|306.08|0
1650397500000|2022-04-19 19:45:00|308.7|306.3|309.57|307.17|309.57|307.17|308.7|306.3|0
1650397510000|2022-04-19 19:45:10|309.36|306.96|309.57|307.17|309.57|307.17|309.36|306.96|0
1650397520000|2022-04-19 19:45:20|309.79|307.39|310.66|308.26|310.66|308.26|309.79|307.39|0
1650397530000|2022-04-19 19:45:30|310.23|307.83|310.23|307.83|310.45|308.05|310.23|307.83|0
1650397540000|2022-04-19 19:45:40|310.34|307.94|310.23|307.83|310.34|307.94|310.01|307.61|0
1650397550000|2022-04-19 19:45:50|310.45|308.05|311.1|308.7|311.32|308.92|310.45|308.05|0
1650397560000|2022-04-19 19:46:00|310.88|308.48|310.66|308.26|310.88|308.48|310.45|308.05|0
1650397570000|2022-04-19 19:46:10|310.45|308.05|310.88|308.48|310.88|308.48|310.45|308.05|0
1650397580000|2022-04-19 19:46:20|310.66|308.26|310.88|308.48|310.88|308.48|310.56|308.16|0
1650397590000|2022-04-19 19:46:30|310.66|308.26|310.88|308.48|310.88|308.48|310.45|308.05|0
1650397600000|2022-04-19 19:46:40|311.1|308.7|311.1|308.7|311.1|308.7|310.88|308.48|0
1650397610000|2022-04-19 19:46:50|311.32|308.92|311.97|309.57|311.97|309.57|311.32|308.92|0
1650397620000|2022-04-19 19:47:00|312.41|310.01|312.19|309.79|312.41|310.01|311.97|309.57|0
1650397630000|2022-04-19 19:47:10|311.97|309.57|311.32|308.92|311.97|309.57|311.32|308.92|0
1650397640000|2022-04-19 19:47:20|311.76|309.36|311.1|308.7|311.76|309.36|311.1|308.7|0
1650397650000|2022-04-19 19:47:30|310.88|308.48|311.32|308.92|311.32|308.92|310.88|308.48|0
1650397660000|2022-04-19 19:47:40|311.54|309.14|312.19|309.79|312.19|309.79|311.32|308.92|0
1650397670000|2022-04-19 19:47:50|311.97|309.57|311.76|309.36|311.97|309.57|311.76|309.36|0
1650397680000|2022-04-19 19:48:00|311.54|309.14|311.54|309.14|311.76|309.36|311.54|309.14|0
1650397690000|2022-04-19 19:48:10|311.32|308.92|310.88|308.48|311.32|308.92|310.88|308.48|0
1650397700000|2022-04-19 19:48:20|310.23|307.83|309.79|307.39|310.23|307.83|309.79|307.39|0
1650397710000|2022-04-19 19:48:30|309.14|306.74|309.35|306.95|309.35|306.95|308.92|306.52|0
1650397720000|2022-04-19 19:48:40|308.48|306.08|308.92|306.52|308.92|306.52|308.48|306.08|0
1650397730000|2022-04-19 19:48:50|308.48|306.08|308.38|305.98|308.48|306.08|308.38|305.98|0
1650397740000|2022-04-19 19:49:00|308.7|306.3|308.27|305.87|308.7|306.3|308.27|305.87|0
1650397750000|2022-04-19 19:49:10|308.48|306.08|308.48|306.08|308.48|306.08|308.27|305.87|0
1650397760000|2022-04-19 19:49:20|308.27|305.87|308.27|305.87|308.27|305.87|308.05|305.65|0
1650397770000|2022-04-19 19:49:30|308.48|306.08|308.48|306.08|308.48|306.08|308.48|306.08|0
1650397780000|2022-04-19 19:49:40|308.7|306.3|309.79|307.39|309.79|307.39|308.7|306.3|0
1650397790000|2022-04-19 19:49:50|310.23|307.83|309.57|307.17|310.23|307.83|309.35|306.95|0
1650397800000|2022-04-19 19:50:00|306.09|303.69|303.92|301.52|306.09|303.69|303.92|301.52|0
1650397810000|2022-04-19 19:50:10|303.27|300.87|303.49|301.09|303.71|301.31|303.06|300.66|0
1650397820000|2022-04-19 19:50:20|303.92|301.52|303.06|300.66|303.92|301.52|302.62|300.22|0
1650397830000|2022-04-19 19:50:30|305.01|302.61|304.79|302.39|305.01|302.61|304.79|302.39|0
1650397840000|2022-04-19 19:50:40|304.14|301.74|304.36|301.96|304.36|301.96|304.14|301.74|0
1650397850000|2022-04-19 19:50:50|304.14|301.74|305.01|302.61|305.01|302.61|304.14|301.74|0
1650397860000|2022-04-19 19:51:00|304.79|302.39|305.22|302.82|305.66|303.26|304.79|302.39|0
1650397870000|2022-04-19 19:51:10|305.01|302.61|303.27|300.87|305.01|302.61|303.27|300.87|0
1650397880000|2022-04-19 19:51:20|303.06|300.66|302.84|300.44|303.27|300.87|302.84|300.44|0
1650397890000|2022-04-19 19:51:30|302.62|300.22|302.84|300.44|302.84|300.44|302.41|300.01|0
1650397900000|2022-04-19 19:51:40|302.19|299.79|301.98|299.58|302.19|299.79|301.33|298.93|0
1650397910000|2022-04-19 19:51:50|300.9|298.5|301.33|298.93|301.54|299.14|300.9|298.5|0
1650397920000|2022-04-19 19:52:00|301.54|299.14|301.54|299.14|301.54|299.14|301.54|299.14|0
1650397930000|2022-04-19 19:52:10|301.76|299.36|301.76|299.36|302.41|300.01|301.76|299.36|0
1650397940000|2022-04-19 19:52:20|301.54|299.14|302.19|299.79|302.41|300.01|301.54|299.14|0
1650397950000|2022-04-19 19:52:30|302.41|300.01|301.54|299.14|302.41|300.01|301.54|299.14|0
1650397960000|2022-04-19 19:52:40|302.19|299.79|302.19|299.79|302.41|300.01|302.19|299.79|0
1650397970000|2022-04-19 19:52:50|302.41|300.01|302.84|300.44|302.84|300.44|302.41|300.01|0
1650397980000|2022-04-19 19:53:00|302.62|300.22|304.57|302.17|304.57|302.17|302.62|300.22|0
1650397990000|2022-04-19 19:53:10|304.14|301.74|304.14|301.74|304.47|302.07|304.14|301.74|0
1650398000000|2022-04-19 19:53:20|304.47|302.07|304.57|302.17|304.57|302.17|304.36|301.96|0
1650398010000|2022-04-19 19:53:30|304.68|302.28|306.31|303.91|306.31|303.91|304.68|302.28|0
1650398020000|2022-04-19 19:53:40|305.22|302.82|304.79|302.39|305.77|303.37|304.79|302.39|0
1650398030000|2022-04-19 19:53:50|304.36|301.96|303.06|300.66|304.36|301.96|302.84|300.44|0
1650398040000|2022-04-19 19:54:00|303.27|300.87|303.49|301.09|303.49|301.09|303.06|300.66|0
1650398050000|2022-04-19 19:54:10|303.27|300.87|303.49|301.09|303.71|301.31|303.27|300.87|0
1650398060000|2022-04-19 19:54:20|303.71|301.31|303.27|300.87|303.71|301.31|303.27|300.87|0
1650398070000|2022-04-19 19:54:30|304.36|301.96|304.57|302.17|304.57|302.17|304.14|301.74|0
1650398080000|2022-04-19 19:54:40|304.25|301.85|305.87|303.47|306.09|303.69|304.25|301.85|0
1650398090000|2022-04-19 19:54:50|306.09|303.69|308.05|305.65|308.05|305.65|306.09|303.69|0
1650398100000|2022-04-19 19:55:00|309.57|307.17|312.41|310.01|312.41|310.01|309.35|306.95|0
1650398110000|2022-04-19 19:55:10|313.07|310.67|313.28|310.88|313.28|310.88|313.07|310.67|0
1650398120000|2022-04-19 19:55:20|312.63|310.23|313.72|311.32|313.72|311.32|312.19|309.79|0
1650398130000|2022-04-19 19:55:30|313.5|311.1|313.72|311.32|313.72|311.32|313.5|311.1|0
1650398140000|2022-04-19 19:55:40|311.97|309.57|312.19|309.79|312.19|309.79|311.97|309.57|0
1650398150000|2022-04-19 19:55:50|312.41|310.01|313.28|310.88|313.28|310.88|312.41|310.01|0
1650398160000|2022-04-19 19:56:00|313.72|311.32|312.41|310.01|313.94|311.54|312.41|310.01|0
1650398170000|2022-04-19 19:56:10|312.63|310.23|312.63|310.23|312.85|310.45|312.19|309.79|0
1650398180000|2022-04-19 19:56:20|312.85|310.45|311.53|309.13|312.85|310.45|311.53|309.13|0
1650398190000|2022-04-19 19:56:30|312.19|309.79|311.97|309.57|312.19|309.79|311.75|309.35|0
1650398200000|2022-04-19 19:56:40|312.63|310.23|312.63|310.23|312.85|310.45|312.41|310.01|0
1650398210000|2022-04-19 19:56:50|312.85|310.45|311.97|309.57|313.06|310.66|311.97|309.57|0
1650398220000|2022-04-19 19:57:00|312.63|310.23|313.72|311.32|313.72|311.32|312.63|310.23|0
1650398230000|2022-04-19 19:57:10|313.5|311.1|311.97|309.57|313.5|311.1|311.75|309.35|0
1650398240000|2022-04-19 19:57:20|312.19|309.79|312.19|309.79|312.19|309.79|311.75|309.35|0
1650398250000|2022-04-19 19:57:30|312.52|310.12|312.41|310.01|312.85|310.45|312.41|310.01|0
1650398260000|2022-04-19 19:57:40|312.63|310.23|312.63|310.23|312.85|310.45|312.63|310.23|0
1650398270000|2022-04-19 19:57:50|312.41|310.01|310.66|308.26|312.41|310.01|310.66|308.26|0
1650398280000|2022-04-19 19:58:00|311.1|308.7|311.53|309.13|311.97|309.57|311.1|308.7|0
1650398290000|2022-04-19 19:58:10|311.1|308.7|311.53|309.13|311.53|309.13|310.88|308.48|0
1650398300000|2022-04-19 19:58:20|311.75|309.35|311.97|309.57|311.97|309.57|311.1|308.7|0
1650398310000|2022-04-19 19:58:30|310.88|308.48|311.1|308.7|311.1|308.7|310.66|308.26|0
1650398320000|2022-04-19 19:58:40|310.88|308.48|310.22|307.82|310.88|308.48|310.22|307.82|0
1650398330000|2022-04-19 19:58:50|310.44|308.04|309.57|307.17|310.44|308.04|309.57|307.17|0
1650398340000|2022-04-19 19:59:00|308.26|305.86|308.05|305.65|308.26|305.86|308.05|305.65|0
1650398350000|2022-04-19 19:59:10|307.39|304.99|307.83|305.43|307.83|305.43|306.96|304.56|0
1650398360000|2022-04-19 19:59:20|307.18|304.78|305.87|303.47|307.61|305.21|305.87|303.47|0
1650398370000|2022-04-19 19:59:30|306.09|303.69|308.16|305.76|309.13|306.73|306.09|303.69|0
1650398380000|2022-04-19 19:59:40|308.26|305.86|306.31|303.91|308.26|305.86|306.31|303.91|0
1650398390000|2022-04-19 19:59:50|306.52|304.12|308.26|305.86|308.26|305.86|306.52|304.12|0
1650398400000|2022-04-19 20:00:00|308.04|305.64|309.57|307.17|309.57|307.17|307.61|305.21|0
1650398410000|2022-04-19 20:00:10|309.35|306.95|310.01|307.61|310.01|307.61|309.35|306.95|0
1650398420000|2022-04-19 20:00:20|310.44|308.04|315.25|312.85|315.47|313.07|310.44|308.04|0
1650398430000|2022-04-19 20:00:30|313.94|311.54|315.91|313.51|315.91|313.51|313.94|311.54|0
1650398440000|2022-04-19 20:00:40|315.04|312.64|313.5|311.1|315.04|312.64|313.5|311.1|0
1650398450000|2022-04-19 20:00:50|312.63|310.23|314.38|311.98|314.38|311.98|312.63|310.23|0
1650398460000|2022-04-19 20:01:00|315.47|313.07|315.69|313.29|316.57|314.17|315.47|313.07|0
1650398470000|2022-04-19 20:01:10|316.35|313.95|316.13|313.73|317.01|314.61|315.69|313.29|0
1650398480000|2022-04-19 20:01:20|316.79|314.39|317.67|315.27|317.67|315.27|316.79|314.39|0
1650398490000|2022-04-19 20:01:30|318.11|315.71|320.09|317.69|320.09|317.69|318.11|315.71|0
1650398500000|2022-04-19 20:01:40|320.97|318.57|320.75|318.35|320.97|318.57|320.31|317.91|0
1650398510000|2022-04-19 20:01:50|322.3|319.9|321.42|319.02|323.18|320.78|321.42|319.02|0
1650398520000|2022-04-19 20:02:00|321.86|319.46|321.2|318.8|322.52|320.12|321.2|318.8|0
1650398530000|2022-04-19 20:02:10|321.42|319.02|321.64|319.24|321.64|319.24|321.42|319.02|0
1650398540000|2022-04-19 20:02:20|321.42|319.02|321.86|319.46|321.86|319.46|321.42|319.02|0
1650398550000|2022-04-19 20:02:30|321.64|319.24|319.43|317.03|321.64|319.24|319.43|317.03|0
1650398560000|2022-04-19 20:02:40|319.21|316.81|318.33|315.93|319.87|317.47|318.33|315.93|0
1650398570000|2022-04-19 20:02:50|318.55|316.15|318.55|316.15|318.55|316.15|318.33|315.93|0
1650398580000|2022-04-19 20:03:00|319.21|316.81|320.75|318.35|320.75|318.35|319.21|316.81|0
1650398590000|2022-04-19 20:03:10|320.53|318.13|321.64|319.24|321.64|319.24|320.53|318.13|0
1650398600000|2022-04-19 20:03:20|321.42|319.02|321.42|319.02|321.42|319.02|321.19|318.79|0
1650398610000|2022-04-19 20:03:30|322.08|319.68|321.19|318.79|322.08|319.68|321.19|318.79|0
1650398620000|2022-04-19 20:03:40|320.53|318.13|321.42|319.02|321.42|319.02|320.53|318.13|0
1650398630000|2022-04-19 20:03:50|321.86|319.46|321.64|319.24|322.52|320.12|321.64|319.24|0
1650398640000|2022-04-19 20:04:00|322.08|319.68|322.52|320.12|322.52|320.12|320.97|318.57|0
1650398650000|2022-04-19 20:04:10|322.3|319.9|322.52|320.12|322.52|320.12|322.3|319.9|0
1650398660000|2022-04-19 20:04:20|322.08|319.68|322.96|320.56|323.18|320.78|322.08|319.68|0
1650398670000|2022-04-19 20:04:30|322.74|320.34|323.18|320.78|323.18|320.78|322.74|320.34|0
1650398680000|2022-04-19 20:04:40|323.63|321.23|323.63|321.23|324.07|321.67|323.63|321.23|0
1650398690000|2022-04-19 20:04:50|324.07|321.67|324.73|322.33|324.95|322.55|324.07|321.67|0
1650398700000|2022-04-19 20:05:00|324.29|321.89|324.07|321.67|324.51|322.11|323.85|321.45|0
1650398710000|2022-04-19 20:05:10|323.85|321.45|324.29|321.89|324.29|321.89|323.85|321.45|0
1650398720000|2022-04-19 20:05:20|323.63|321.23|322.3|319.9|323.63|321.23|322.3|319.9|0
1650398730000|2022-04-19 20:05:30|322.08|319.68|321.86|319.46|322.3|319.9|321.86|319.46|0
1650398740000|2022-04-19 20:05:40|321.64|319.24|321.64|319.24|321.86|319.46|321.64|319.24|0
1650398750000|2022-04-19 20:05:50|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1650398760000|2022-04-19 20:06:00|322.74|320.34|323.4|321|323.63|321.23|322.74|320.34|0
1650398770000|2022-04-19 20:06:10|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1650398780000|2022-04-19 20:06:20|322.52|320.12|321.86|319.46|322.52|320.12|321.86|319.46|0
1650398790000|2022-04-19 20:06:30|322.3|319.9|322.52|320.12|322.63|320.23|322.08|319.68|0
1650398800000|2022-04-19 20:06:40|322.74|320.34|322.96|320.56|322.96|320.56|322.74|320.34|0
1650398810000|2022-04-19 20:06:50|322.52|320.12|323.62|321.22|323.62|321.22|322.52|320.12|0
1650398820000|2022-04-19 20:07:00|323.4|321|323.62|321.22|323.62|321.22|323.4|321|0
1650398830000|2022-04-19 20:07:10|323.74|321.34|324.07|321.67|324.07|321.67|323.74|321.34|0
1650398840000|2022-04-19 20:07:20|324.29|321.89|323.62|321.22|324.29|321.89|323.62|321.22|0
1650398850000|2022-04-19 20:07:30|323.85|321.45|324.07|321.67|324.07|321.67|323.85|321.45|0
1650398860000|2022-04-19 20:07:40|323.62|321.22|322.96|320.56|323.62|321.22|322.74|320.34|0
1650398870000|2022-04-19 20:07:50|323.4|321|323.18|320.78|323.4|321|322.96|320.56|0
1650398880000|2022-04-19 20:08:00|323.08|320.68|322.96|320.56|323.4|321|322.96|320.56|0
1650398890000|2022-04-19 20:08:10|322.52|320.12|322.08|319.68|322.52|320.12|322.08|319.68|0
1650398900000|2022-04-19 20:08:20|322.52|320.12|321.86|319.46|322.52|320.12|321.86|319.46|0
1650398910000|2022-04-19 20:08:30|321.75|319.35|323.4|321|323.4|321|321.75|319.35|0
1650398920000|2022-04-19 20:08:40|322.96|320.56|323.4|321|323.4|321|322.96|320.56|0
1650398930000|2022-04-19 20:08:50|323.62|321.22|323.18|320.78|323.62|321.22|323.18|320.78|0
1650398940000|2022-04-19 20:09:00|323.4|321|323.4|321|323.4|321|323.18|320.78|0
1650398950000|2022-04-19 20:09:10|323.16|320.76|324.41|322.01|324.62|322.22|322.49|320.09|0
1650398960000|2022-04-19 20:09:20|324.62|322.22|324.34|321.94|324.62|322.22|323.46|321.06|0
1650398970000|2022-04-19 20:09:30|324.56|322.16|324.56|322.16|324.56|322.16|324.34|321.94|0
1650398980000|2022-04-19 20:09:40|324.78|322.38|325|322.6|325|322.6|324.56|322.16|0
1650398990000|2022-04-19 20:09:50|324.78|322.38|325.22|322.82|325.22|322.82|324.78|322.38|0
1650399000000|2022-04-19 20:10:00|325.44|323.04|324.78|322.38|325.44|323.04|324.78|322.38|0
1650399010000|2022-04-19 20:10:10|325.22|322.82|325.66|323.26|325.77|323.37|325.22|322.82|0
1650399020000|2022-04-19 20:10:20|325.44|323.04|325.44|323.04|325.44|323.04|325.22|322.82|0
1650399030000|2022-04-19 20:10:30|325.66|323.26|325.22|322.82|325.66|323.26|325.22|322.82|0
1650399040000|2022-04-19 20:10:40|325.44|323.04|325.22|322.82|325.44|323.04|325.22|322.82|0
1650399050000|2022-04-19 20:10:50|325.44|323.04|325.55|323.15|325.66|323.26|325.44|323.04|0
1650399060000|2022-04-19 20:11:00|325.44|323.04|325|322.6|325.44|323.04|325|322.6|0
1650399070000|2022-04-19 20:11:10|324.89|322.49|325|322.6|325|322.6|324.89|322.49|0
1650399080000|2022-04-19 20:11:20|324.78|322.38|325|322.6|325|322.6|324.78|322.38|0
1650399090000|2022-04-19 20:11:30|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1650399100000|2022-04-19 20:11:40|325.44|323.04|325.44|323.04|325.44|323.04|325.22|322.82|0
1650399110000|2022-04-19 20:11:50|325.66|323.26|325.66|323.26|325.66|323.26|325.66|323.26|0
1650399120000|2022-04-19 20:12:00|325.77|323.37|325.66|323.26|325.88|323.48|325.66|323.26|0
1650399130000|2022-04-19 20:12:10|325.44|323.04|326.1|323.7|326.1|323.7|325.44|323.04|0
1650399140000|2022-04-19 20:12:20|326.32|323.92|326.54|324.14|326.76|324.36|326.32|323.92|0
1650399150000|2022-04-19 20:12:30|326.76|324.36|326.32|323.92|326.76|324.36|326.32|323.92|0
1650399160000|2022-04-19 20:12:40|326.1|323.7|326.32|323.92|326.76|324.36|326.1|323.7|0
1650399170000|2022-04-19 20:12:50|326.98|324.58|327.42|325.02|327.64|325.24|326.98|324.58|0
1650399180000|2022-04-19 20:13:00|327.09|324.69|326.54|324.14|327.09|324.69|326.54|324.14|0
1650399190000|2022-04-19 20:13:10|326.76|324.36|326.76|324.36|326.76|324.36|326.65|324.25|0
1650399200000|2022-04-19 20:13:20|326.98|324.58|326.98|324.58|327.2|324.8|326.98|324.58|0
1650399210000|2022-04-19 20:13:30|327.2|324.8|327.42|325.02|327.42|325.02|327.2|324.8|0
1650399220000|2022-04-19 20:13:40|327.64|325.24|328.08|325.68|328.08|325.68|327.64|325.24|0
1650399230000|2022-04-19 20:13:50|328.3|325.9|328.52|326.12|328.52|326.12|328.3|325.9|0
1650399240000|2022-04-19 20:14:00|328.64|326.24|328.96|326.56|329.18|326.78|328.64|326.24|0
1650399250000|2022-04-19 20:14:10|329.18|326.78|329.4|327|329.4|327|329.18|326.78|0
1650399260000|2022-04-19 20:14:20|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1650399270000|2022-04-19 20:14:30|329.18|326.78|330.29|327.89|330.29|327.89|329.18|326.78|0
1650399280000|2022-04-19 20:14:40|330.07|327.67|330.73|328.33|330.73|328.33|330.07|327.67|0
1650399290000|2022-04-19 20:14:50|330.95|328.55|330.29|327.89|331.07|328.67|330.29|327.89|0
1650399300000|2022-04-19 20:15:00|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1650399310000|2022-04-19 20:15:10|328.94|326.14|328.5|325.7|328.94|326.14|328.5|325.7|0
1650399320000|2022-04-19 20:15:20|327.84|325.04|327.84|325.04|327.84|325.04|327.62|324.82|0
1650399330000|2022-04-19 20:15:30|328.06|325.26|327.84|325.04|328.06|325.26|327.84|325.04|0
1650399340000|2022-04-19 20:15:40|327.62|324.82|327.4|324.6|327.62|324.82|327.4|324.6|0
1650399350000|2022-04-19 20:15:50|327.18|324.38|327.18|324.38|327.18|324.38|326.96|324.16|0
1650399360000|2022-04-19 20:16:00|326.96|324.16|326.63|323.83|326.96|324.16|326.63|323.83|0
1650399370000|2022-04-19 20:16:10|326.96|324.16|326.74|323.94|326.96|324.16|326.74|323.94|0
1650399380000|2022-04-19 20:16:20|326.52|323.72|326.74|323.94|326.74|323.94|326.52|323.72|0
1650399400000|2022-04-19 20:16:40|326.96|324.16|326.74|323.94|327.18|324.38|326.74|323.94|0
1650399410000|2022-04-19 20:16:50|326.85|324.05|326.96|324.16|326.96|324.16|326.85|324.05|0
1650399420000|2022-04-19 20:17:00|326.74|323.94|326.52|323.72|326.74|323.94|326.52|323.72|0
1650399430000|2022-04-19 20:17:10|326.3|323.5|326.08|323.28|326.3|323.5|326.08|323.28|0
1650399440000|2022-04-19 20:17:20|326.07|323.27|326.07|323.27|326.3|323.5|326.07|323.27|0
1650399450000|2022-04-19 20:17:30|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1650399460000|2022-04-19 20:17:40|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1650399470000|2022-04-19 20:17:50|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1650399480000|2022-04-19 20:18:00|325.85|323.05|326.07|323.27|326.07|323.27|325.85|323.05|0
1650399490000|2022-04-19 20:18:10|325.85|323.05|325.85|323.05|325.85|323.05|325.85|323.05|0
1650399500000|2022-04-19 20:18:20|325.97|323.17|325.85|323.05|325.97|323.17|325.85|323.05|0
1650399510000|2022-04-19 20:18:30|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1650399520000|2022-04-19 20:18:40|325.85|323.05|325.85|323.05|325.85|323.05|325.85|323.05|0
1650399530000|2022-04-19 20:18:50|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650399540000|2022-04-19 20:19:00|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650399560000|2022-04-19 20:19:20|324.97|322.17|324.97|322.17|324.97|322.17|324.75|321.95|0
1650399570000|2022-04-19 20:19:30|324.75|321.95|324.87|322.07|324.87|322.07|324.75|321.95|0
1650399580000|2022-04-19 20:19:40|324.75|321.95|325.19|322.39|325.19|322.39|324.75|321.95|0
1650399590000|2022-04-19 20:19:50|325.09|322.29|324.97|322.17|325.09|322.29|324.97|322.17|0
1650399600000|2022-04-19 20:20:00|325.19|322.39|324.97|322.17|325.19|322.39|324.97|322.17|0
1650399610000|2022-04-19 20:20:10|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650399620000|2022-04-19 20:20:20|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650399630000|2022-04-19 20:20:30|324.53|321.73|324.97|322.17|324.97|322.17|324.53|321.73|0
1650399640000|2022-04-19 20:20:40|324.75|321.95|325.19|322.39|325.19|322.39|324.75|321.95|0
1650399650000|2022-04-19 20:20:50|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650399660000|2022-04-19 20:21:00|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650399670000|2022-04-19 20:21:10|324.53|321.73|324.75|321.95|324.75|321.95|324.53|321.73|0
1650399680000|2022-04-19 20:21:20|325.19|322.39|324.97|322.17|325.19|322.39|324.97|322.17|0
1650399690000|2022-04-19 20:21:30|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650399700000|2022-04-19 20:21:40|324.09|321.29|324.31|321.51|324.31|321.51|324.09|321.29|0
1650399710000|2022-04-19 20:21:50|324.09|321.29|324.21|321.41|324.21|321.41|324.09|321.29|0
1650399720000|2022-04-19 20:22:00|324.09|321.29|324.31|321.51|324.31|321.51|324.09|321.29|0
1650399730000|2022-04-19 20:22:10|324.09|321.29|323.88|321.08|324.09|321.29|323.88|321.08|0
1650399740000|2022-04-19 20:22:20|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1650399750000|2022-04-19 20:22:30|323.88|321.08|323.22|320.42|323.88|321.08|323.22|320.42|0
1650399760000|2022-04-19 20:22:40|323.66|320.86|323.66|320.86|323.88|321.08|323.66|320.86|0
1650399770000|2022-04-19 20:22:50|323.88|321.08|323|320.2|323.88|321.08|323|320.2|0
1650399780000|2022-04-19 20:23:00|323.22|320.42|322.78|319.98|323.22|320.42|322.78|319.98|0
1650399790000|2022-04-19 20:23:10|323|320.2|323|320.2|323|320.2|322.78|319.98|0
1650399800000|2022-04-19 20:23:20|323.22|320.42|323|320.2|323.22|320.42|323|320.2|0
1650399810000|2022-04-19 20:23:30|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1650399820000|2022-04-19 20:23:40|323.44|320.64|323.66|320.86|323.66|320.86|323.22|320.42|0
1650399840000|2022-04-19 20:24:00|323.44|320.64|323.44|320.64|323.66|320.86|323.44|320.64|0
1650399850000|2022-04-19 20:24:10|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1650399860000|2022-04-19 20:24:20|323.44|320.64|323.22|320.42|323.44|320.64|323|320.2|0
1650399870000|2022-04-19 20:24:30|323|320.2|322.78|319.98|323|320.2|322.78|319.98|0
1650399880000|2022-04-19 20:24:40|323|320.2|323.22|320.42|323.22|320.42|323|320.2|0
1650399890000|2022-04-19 20:24:50|323|320.2|323.22|320.42|323.22|320.42|323|320.2|0
1650399910000|2022-04-19 20:25:10|323.44|320.64|324.09|321.29|324.09|321.29|323.44|320.64|0
1650399920000|2022-04-19 20:25:20|323.65|320.85|324.21|321.41|324.31|321.51|323.65|320.85|0
1650399930000|2022-04-19 20:25:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650399950000|2022-04-19 20:25:50|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650399960000|2022-04-19 20:26:00|324.65|321.85|324.97|322.17|324.97|322.17|324.53|321.73|0
1650399970000|2022-04-19 20:26:10|324.75|321.95|324.97|322.17|324.97|322.17|324.75|321.95|0
1650399980000|2022-04-19 20:26:20|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650399990000|2022-04-19 20:26:30|324.97|322.17|325.19|322.39|325.19|322.39|324.97|322.17|0
1650400000000|2022-04-19 20:26:40|324.97|322.17|325.19|322.39|325.19|322.39|324.97|322.17|0
1650400010000|2022-04-19 20:26:50|324.97|322.17|324.75|321.95|324.97|322.17|324.75|321.95|0
1650400020000|2022-04-19 20:27:00|324.87|322.07|324.65|321.85|324.87|322.07|324.53|321.73|0
1650400030000|2022-04-19 20:27:10|324.31|321.51|324.31|321.51|324.53|321.73|324.31|321.51|0
1650400040000|2022-04-19 20:27:20|324.09|321.29|324.09|321.29|324.09|321.29|324.09|321.29|0
1650400050000|2022-04-19 20:27:30|324.31|321.51|324.21|321.41|324.31|321.51|324.21|321.41|0
1650400060000|2022-04-19 20:27:40|324.31|321.51|324.53|321.73|324.53|321.73|324.31|321.51|0
1650400070000|2022-04-19 20:27:50|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1650400080000|2022-04-19 20:28:00|324.53|321.73|324.53|321.73|324.75|321.95|324.53|321.73|0
1650400090000|2022-04-19 20:28:10|324.65|321.85|324.65|321.85|324.65|321.85|324.53|321.73|0
1650400100000|2022-04-19 20:28:20|324.75|321.95|324.53|321.73|324.75|321.95|324.53|321.73|0
1650400110000|2022-04-19 20:28:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650400120000|2022-04-19 20:28:40|324.53|321.73|324.75|321.95|324.75|321.95|324.53|321.73|0
1650400140000|2022-04-19 20:29:00|324.53|321.73|324.53|321.73|324.65|321.85|324.53|321.73|0
1650400160000|2022-04-19 20:29:20|324.75|321.95|324.53|321.73|324.75|321.95|324.53|321.73|0
1650400170000|2022-04-19 20:29:30|324.65|321.85|324.75|321.95|324.75|321.95|324.65|321.85|0
1650400180000|2022-04-19 20:29:40|324.97|322.17|324.97|322.17|324.97|322.17|324.75|321.95|0
1650400190000|2022-04-19 20:29:50|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650400200000|2022-04-19 20:30:00|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650400220000|2022-04-19 20:30:20|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1650400230000|2022-04-19 20:30:30|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650400240000|2022-04-19 20:30:40|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650400250000|2022-04-19 20:30:50|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650400260000|2022-04-19 20:31:00|324.97|322.17|324.75|321.95|324.97|322.17|324.75|321.95|0
1650400270000|2022-04-19 20:31:10|324.87|322.07|324.65|321.85|324.87|322.07|324.65|321.85|0
1650400280000|2022-04-19 20:31:20|324.75|321.95|324.97|322.17|324.97|322.17|324.75|321.95|0
1650400290000|2022-04-19 20:31:30|324.75|321.95|324.75|321.95|324.97|322.17|324.75|321.95|0
1650400300000|2022-04-19 20:31:40|324.53|321.73|324.87|322.07|324.87|322.07|324.53|321.73|0
1650400310000|2022-04-19 20:31:50|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650400320000|2022-04-19 20:32:00|325.41|322.61|324.97|322.17|325.41|322.61|324.97|322.17|0
1650400330000|2022-04-19 20:32:10|324.75|321.95|324.53|321.73|324.75|321.95|324.53|321.73|0
1650400350000|2022-04-19 20:32:30|324.31|321.51|324.09|321.29|324.31|321.51|324.09|321.29|0
1650400360000|2022-04-19 20:32:40|324.31|321.51|324.09|321.29|324.31|321.51|324.09|321.29|0
1650400370000|2022-04-19 20:32:50|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650400380000|2022-04-19 20:33:00|324.53|321.73|324.75|321.95|324.75|321.95|324.31|321.51|0
1650400390000|2022-04-19 20:33:10|324.97|322.17|325.08|322.28|325.08|322.28|324.97|322.17|0
1650400400000|2022-04-19 20:33:20|325.19|322.39|324.97|322.17|325.19|322.39|324.97|322.17|0
1650400420000|2022-04-19 20:33:40|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650400430000|2022-04-19 20:33:50|325.3|322.5|325.19|322.39|325.41|322.61|325.19|322.39|0
1650400440000|2022-04-19 20:34:00|324.97|322.17|324.75|321.95|324.97|322.17|324.75|321.95|0
1650400450000|2022-04-19 20:34:10|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650400470000|2022-04-19 20:34:30|325.41|322.61|325.19|322.39|325.41|322.61|324.97|322.17|0
1650400480000|2022-04-19 20:34:40|324.97|322.17|324.75|321.95|324.97|322.17|324.75|321.95|0
1650400490000|2022-04-19 20:34:50|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650400500000|2022-04-19 20:35:00|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650400520000|2022-04-19 20:35:20|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650400530000|2022-04-19 20:35:30|324.31|321.51|324.53|321.73|324.53|321.73|324.31|321.51|0
1650400590000|2022-04-19 20:36:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650400600000|2022-04-19 20:36:40|324.75|321.95|324.97|322.17|324.97|322.17|324.75|321.95|0
1650400610000|2022-04-19 20:36:50|325.19|322.39|324.75|321.95|325.19|322.39|324.75|321.95|0
1650400620000|2022-04-19 20:37:00|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650400630000|2022-04-19 20:37:10|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650400640000|2022-04-19 20:37:20|324.53|321.73|324.31|321.51|324.53|321.73|324.31|321.51|0
1650400660000|2022-04-19 20:37:40|324.53|321.73|324.31|321.51|324.53|321.73|324.31|321.51|0
1650400670000|2022-04-19 20:37:50|324.53|321.73|325.19|322.39|325.19|322.39|324.53|321.73|0
1650400710000|2022-04-19 20:38:30|324.97|322.17|325.08|322.28|325.08|322.28|324.97|322.17|0
1650400720000|2022-04-19 20:38:40|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650400740000|2022-04-19 20:39:00|324.97|322.17|325.19|322.39|325.19|322.39|324.97|322.17|0
1650400750000|2022-04-19 20:39:10|324.97|322.17|324.75|321.95|325.19|322.39|324.75|321.95|0
1650400760000|2022-04-19 20:39:20|324.53|321.73|324.31|321.51|324.53|321.73|324.31|321.51|0
1650400770000|2022-04-19 20:39:30|324.09|321.29|324.31|321.51|324.31|321.51|324.09|321.29|0
1650400780000|2022-04-19 20:39:40|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650400800000|2022-04-19 20:40:00|324.31|321.51|324.09|321.29|324.31|321.51|324.09|321.29|0
1650400810000|2022-04-19 20:40:10|324.31|321.51|324.09|321.29|324.31|321.51|324.09|321.29|0
1650400820000|2022-04-19 20:40:20|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650400850000|2022-04-19 20:40:50|324.09|321.29|324.31|321.51|324.31|321.51|324.09|321.29|0
1650400870000|2022-04-19 20:41:10|324.2|321.4|324.31|321.51|324.31|321.51|324.2|321.4|0
1650400880000|2022-04-19 20:41:20|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650400890000|2022-04-19 20:41:30|324.2|321.4|323.87|321.07|324.2|321.4|323.87|321.07|0
1650400900000|2022-04-19 20:41:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1650400910000|2022-04-19 20:41:50|323.54|320.74|323.43|320.63|323.65|320.85|323.43|320.63|0
1650400920000|2022-04-19 20:42:00|323.54|320.74|323.43|320.63|323.54|320.74|323.43|320.63|0
1650400930000|2022-04-19 20:42:10|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1650400940000|2022-04-19 20:42:20|324.09|321.29|324.09|321.29|324.09|321.29|324.09|321.29|0
1650400950000|2022-04-19 20:42:30|324.31|321.51|324.09|321.29|324.31|321.51|324.09|321.29|0
1650400960000|2022-04-19 20:42:40|324.2|321.4|324.31|321.51|324.31|321.51|324.2|321.4|0
1650400970000|2022-04-19 20:42:50|324.42|321.62|324.53|321.73|324.53|321.73|324.42|321.62|0
1650400980000|2022-04-19 20:43:00|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650400990000|2022-04-19 20:43:10|324.2|321.4|323.87|321.07|324.2|321.4|323.87|321.07|0
1650401000000|2022-04-19 20:43:20|324.09|321.29|324.09|321.29|324.09|321.29|324.09|321.29|0
1650401010000|2022-04-19 20:43:30|324.31|321.51|324.31|321.51|324.31|321.51|324.09|321.29|0
1650401020000|2022-04-19 20:43:40|324.53|321.73|324.75|321.95|324.75|321.95|324.53|321.73|0
1650401030000|2022-04-19 20:43:50|324.97|322.17|324.64|321.84|324.97|322.17|324.64|321.84|0
1650401040000|2022-04-19 20:44:00|324.97|322.17|324.86|322.06|324.97|322.17|324.86|322.06|0
1650401050000|2022-04-19 20:44:10|324.97|322.17|325.08|322.28|325.08|322.28|324.97|322.17|0
1650401060000|2022-04-19 20:44:20|324.75|321.95|324.53|321.73|324.75|321.95|324.53|321.73|0
1650401070000|2022-04-19 20:44:30|324.31|321.51|324.09|321.29|324.31|321.51|324.09|321.29|0
1650401080000|2022-04-19 20:44:40|324.53|321.73|325.19|322.39|325.19|322.39|324.53|321.73|0
1650401100000|2022-04-19 20:45:00|324.75|321.95|324.97|322.17|324.97|322.17|324.75|321.95|0
1650401120000|2022-04-19 20:45:20|324.64|321.84|324.53|321.73|324.64|321.84|324.53|321.73|0
1650401130000|2022-04-19 20:45:30|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650401140000|2022-04-19 20:45:40|324.64|321.84|324.97|322.17|324.97|322.17|324.64|321.84|0
1650401150000|2022-04-19 20:45:50|324.64|321.84|324.75|321.95|324.75|321.95|324.64|321.84|0
1650401160000|2022-04-19 20:46:00|325.19|322.39|324.97|322.17|325.19|322.39|324.97|322.17|0
1650401170000|2022-04-19 20:46:10|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650401180000|2022-04-19 20:46:20|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1650401190000|2022-04-19 20:46:30|325.19|322.39|325.41|322.61|325.41|322.61|325.19|322.39|0
1650401200000|2022-04-19 20:46:40|325.19|322.39|325.41|322.61|325.41|322.61|325.19|322.39|0
1650401210000|2022-04-19 20:46:50|325.19|322.39|325.41|322.61|325.41|322.61|325.19|322.39|0
1650401220000|2022-04-19 20:47:00|325.3|322.5|325.19|322.39|325.3|322.5|324.97|322.17|0
1650401230000|2022-04-19 20:47:10|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650401240000|2022-04-19 20:47:20|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650401250000|2022-04-19 20:47:30|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1650401260000|2022-04-19 20:47:40|324.97|322.17|325.41|322.61|325.41|322.61|324.97|322.17|0
1650401270000|2022-04-19 20:47:50|325.19|322.39|325.19|322.39|325.19|322.39|324.97|322.17|0
1650401280000|2022-04-19 20:48:00|324.97|322.17|324.97|322.17|325.08|322.28|324.97|322.17|0
1650401300000|2022-04-19 20:48:20|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1650401310000|2022-04-19 20:48:30|325.19|322.39|324.97|322.17|325.19|322.39|324.97|322.17|0
1650401330000|2022-04-19 20:48:50|324.53|321.73|324.75|321.95|324.75|321.95|324.53|321.73|0
1650401340000|2022-04-19 20:49:00|324.97|322.17|324.75|321.95|324.97|322.17|324.75|321.95|0
1650401350000|2022-04-19 20:49:10|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650401380000|2022-04-19 20:49:40|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650401390000|2022-04-19 20:49:50|324.97|322.17|325.19|322.39|325.19|322.39|324.97|322.17|0
1650401400000|2022-04-19 20:50:00|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650401430000|2022-04-19 20:50:30|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650401460000|2022-04-19 20:51:00|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650401510000|2022-04-19 20:51:50|324.96|322.16|325.18|322.38|325.18|322.38|324.96|322.16|0
1650401530000|2022-04-19 20:52:10|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1650401560000|2022-04-19 20:52:40|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650401570000|2022-04-19 20:52:50|325.08|322.28|324.96|322.16|325.18|322.38|324.96|322.16|0
1650401580000|2022-04-19 20:53:00|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650401610000|2022-04-19 20:53:30|325.4|322.6|325.18|322.38|325.4|322.6|325.18|322.38|0
1650401630000|2022-04-19 20:53:50|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1650401690000|2022-04-19 20:54:50|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1650401700000|2022-04-19 20:55:00|324.52|321.72|324.52|321.72|324.52|321.72|324.52|321.72|0
1650401710000|2022-04-19 20:55:10|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1650401720000|2022-04-19 20:55:20|324.52|321.72|324.3|321.5|324.52|321.72|324.3|321.5|0
1650401730000|2022-04-19 20:55:30|324.52|321.72|324.42|321.62|324.52|321.72|324.42|321.62|0
1650401740000|2022-04-19 20:55:40|324.52|321.72|324.52|321.72|324.52|321.72|324.52|321.72|0
1650401750000|2022-04-19 20:55:50|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1650401770000|2022-04-19 20:56:10|324.96|322.16|325.18|322.38|325.18|322.38|324.96|322.16|0
1650401780000|2022-04-19 20:56:20|325.4|322.6|325.18|322.38|325.4|322.6|325.18|322.38|0
1650401790000|2022-04-19 20:56:30|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1650401800000|2022-04-19 20:56:40|324.96|322.16|325.08|322.28|325.18|322.38|324.96|322.16|0
1650401810000|2022-04-19 20:56:50|325.18|322.38|324.96|322.16|325.18|322.38|324.96|322.16|0
1650401820000|2022-04-19 20:57:00|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650401830000|2022-04-19 20:57:10|325.4|322.6|325.4|322.6|325.4|322.6|325.18|322.38|0
1650401840000|2022-04-19 20:57:20|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650401860000|2022-04-19 20:57:40|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1650401870000|2022-04-19 20:57:50|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650401880000|2022-04-19 20:58:00|325.3|322.5|325.18|322.38|325.3|322.5|325.18|322.38|0
1650401890000|2022-04-19 20:58:10|325.08|322.28|325.18|322.38|325.18|322.38|325.08|322.28|0
1650401910000|2022-04-19 20:58:30|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1650401920000|2022-04-19 20:58:40|325.3|322.5|325.18|322.38|325.4|322.6|325.18|322.38|0
1650401970000|2022-04-19 20:59:30|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1650401980000|2022-04-19 20:59:40|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1650401990000|2022-04-19 20:59:50|324.64|321.84|324.87|322.07|324.87|322.07|324.64|321.84|0
1650402000000|2022-04-19 21:00:00|324.86|322.06|324.86|322.06|324.86|322.06|324.69|321.89|0
1650402030000|2022-04-19 21:00:30|324.73|321.93|324.72|321.92|324.73|321.93|324.72|321.92|0
1650402040000|2022-04-19 21:00:40|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1650402050000|2022-04-19 21:00:50|325.23|322.43|325.23|322.43|325.31|322.51|325.23|322.43|0
1650402080000|2022-04-19 21:01:20|325.31|322.51|325.33|322.53|325.33|322.53|325.31|322.51|0
1650402100000|2022-04-19 21:01:40|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1650402150000|2022-04-19 21:02:30|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650402170000|2022-04-19 21:02:50|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1650402180000|2022-04-19 21:03:00|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650402210000|2022-04-19 21:03:30|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1650402260000|2022-04-19 21:04:20|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650402270000|2022-04-19 21:04:30|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1650402310000|2022-04-19 21:05:10|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650402320000|2022-04-19 21:05:20|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1650402330000|2022-04-19 21:05:30|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1650402340000|2022-04-19 21:05:40|325.27|322.47|325.43|322.63|325.43|322.63|325.27|322.47|0
1650402370000|2022-04-19 21:06:10|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1650402380000|2022-04-19 21:06:20|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1650402410000|2022-04-19 21:06:50|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1650402580000|2022-04-19 21:09:40|325.4|322.6|325.46|322.66|325.46|322.66|325.4|322.6|0
1650402590000|2022-04-19 21:09:50|325.4|322.6|325.17|322.37|325.4|322.6|325.17|322.37|0
1650402600000|2022-04-19 21:10:00|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1650402610000|2022-04-19 21:10:10|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1650402650000|2022-04-19 21:10:50|325.33|322.53|325.36|322.56|325.36|322.56|325.33|322.53|0
1650402660000|2022-04-19 21:11:00|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650402670000|2022-04-19 21:11:10|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1650402680000|2022-04-19 21:11:20|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650402700000|2022-04-19 21:11:40|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1650402710000|2022-04-19 21:11:50|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1650402720000|2022-04-19 21:12:00|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650402740000|2022-04-19 21:12:20|325.23|322.43|325.17|322.37|325.23|322.43|325.17|322.37|0
1650402750000|2022-04-19 21:12:30|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650402760000|2022-04-19 21:12:40|325.36|322.56|325.3|322.5|325.36|322.56|325.3|322.5|0
1650402770000|2022-04-19 21:12:50|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1650402780000|2022-04-19 21:13:00|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650402820000|2022-04-19 21:13:40|325.42|322.62|325.36|322.56|325.42|322.62|325.3|322.5|0
1650402840000|2022-04-19 21:14:00|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1650402850000|2022-04-19 21:14:10|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1650402880000|2022-04-19 21:14:40|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1650402900000|2022-04-19 21:15:00|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650402910000|2022-04-19 21:15:10|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1650402930000|2022-04-19 21:15:30|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1650402940000|2022-04-19 21:15:40|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1650403030000|2022-04-19 21:17:10|325.17|322.37|325.17|322.37|325.2|322.4|325.17|322.37|0
1650403060000|2022-04-19 21:17:40|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1650403090000|2022-04-19 21:18:10|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1650403100000|2022-04-19 21:18:20|325.11|322.31|325.13|322.33|325.13|322.33|325.11|322.31|0
1650403110000|2022-04-19 21:18:30|325.4|322.6|325.56|322.76|325.56|322.76|325.4|322.6|0
1650403140000|2022-04-19 21:19:00|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1650403160000|2022-04-19 21:19:20|325.59|322.79|325.59|322.79|325.59|322.79|325.59|322.79|0
1650403170000|2022-04-19 21:19:30|325.62|322.82|325.62|322.82|325.62|322.82|325.62|322.82|0
1650403180000|2022-04-19 21:19:40|325.75|322.95|326.07|323.27|326.07|323.27|325.75|322.95|0
1650403270000|2022-04-19 21:21:10|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1650403290000|2022-04-19 21:21:30|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1650403310000|2022-04-19 21:21:50|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1650403330000|2022-04-19 21:22:10|326.14|323.34|326.1|323.3|326.14|323.34|326.06|323.26|0
1650403360000|2022-04-19 21:22:40|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1650403440000|2022-04-19 21:24:00|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1650403450000|2022-04-19 21:24:10|325.78|322.98|325.88|323.08|325.88|323.08|325.78|322.98|0
1650403470000|2022-04-19 21:24:30|325.91|323.11|325.91|323.11|325.91|323.11|325.91|323.11|0
1650403480000|2022-04-19 21:24:40|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1650403490000|2022-04-19 21:24:50|325.71|322.91|325.84|323.04|325.84|323.04|325.71|322.91|0
1650403500000|2022-04-19 21:25:00|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1650403510000|2022-04-19 21:25:10|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1650403520000|2022-04-19 21:25:20|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1650403550000|2022-04-19 21:25:50|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1650403560000|2022-04-19 21:26:00|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1650403570000|2022-04-19 21:26:10|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1650403610000|2022-04-19 21:26:50|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1650403630000|2022-04-19 21:27:10|326.29|323.49|326.29|323.49|326.42|323.62|326.29|323.49|0
1650403640000|2022-04-19 21:27:20|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1650403660000|2022-04-19 21:27:40|326.13|323.33|326.1|323.3|326.13|323.33|326.1|323.3|0
1650403670000|2022-04-19 21:27:50|326|323.2|326|323.2|326|323.2|326|323.2|0
1650403690000|2022-04-19 21:28:10|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1650403700000|2022-04-19 21:28:20|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1650403710000|2022-04-19 21:28:30|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1650403720000|2022-04-19 21:28:40|326.48|323.68|326.13|323.33|326.48|323.68|326.13|323.33|0
1650403810000|2022-04-19 21:30:10|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1650403860000|2022-04-19 21:31:00|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1650403890000|2022-04-19 21:31:30|326.8|324|326.8|324|326.8|324|326.8|324|0
1650403950000|2022-04-19 21:32:30|326.92|324.12|326.92|324.12|326.92|324.12|326.92|324.12|0
1650403990000|2022-04-19 21:33:10|326.73|323.93|326.92|324.12|326.92|324.12|326.73|323.93|0
1650404030000|2022-04-19 21:33:50|326.8|324|326.8|324|326.8|324|326.8|324|0
1650404070000|2022-04-19 21:34:30|326.77|323.97|326.77|323.97|326.77|323.97|326.77|323.97|0
1650404090000|2022-04-19 21:34:50|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1650404180000|2022-04-19 21:36:20|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1650404230000|2022-04-19 21:37:10|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1650404250000|2022-04-19 21:37:30|325.96|323.16|326|323.2|326|323.2|325.96|323.16|0
1650404260000|2022-04-19 21:37:40|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1650404280000|2022-04-19 21:38:00|326|323.2|326|323.2|326|323.2|326|323.2|0
1650404310000|2022-04-19 21:38:30|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1650404330000|2022-04-19 21:38:50|326.19|323.39|326.06|323.26|326.47|323.67|326.06|323.26|0
1650404350000|2022-04-19 21:39:10|326.03|323.23|325.96|323.16|326.03|323.23|325.96|323.16|0
1650404430000|2022-04-19 21:40:30|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1650404490000|2022-04-19 21:41:30|326.29|323.49|326.06|323.26|326.29|323.49|326.06|323.26|0
1650404510000|2022-04-19 21:41:50|326.29|323.49|326.13|323.33|326.29|323.49|326.13|323.33|0
1650404520000|2022-04-19 21:42:00|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1650404540000|2022-04-19 21:42:20|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1650404550000|2022-04-19 21:42:30|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1650404570000|2022-04-19 21:42:50|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1650404580000|2022-04-19 21:43:00|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1650404590000|2022-04-19 21:43:10|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1650404600000|2022-04-19 21:43:20|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1650404610000|2022-04-19 21:43:30|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1650404620000|2022-04-19 21:43:40|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1650404660000|2022-04-19 21:44:20|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1650404670000|2022-04-19 21:44:30|326.41|323.61|326.73|323.93|326.73|323.93|326.41|323.61|0
1650404690000|2022-04-19 21:44:50|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1650404780000|2022-04-19 21:46:20|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1650404800000|2022-04-19 21:46:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1650404810000|2022-04-19 21:46:50|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1650404850000|2022-04-19 21:47:30|326.15|323.35|326.06|323.26|326.15|323.35|326.06|323.26|0
1650404860000|2022-04-19 21:47:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1650404870000|2022-04-19 21:47:50|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1650404890000|2022-04-19 21:48:10|326.06|323.26|326.15|323.35|326.15|323.35|326.06|323.26|0
1650404990000|2022-04-19 21:49:50|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1650405010000|2022-04-19 21:50:10|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1650405040000|2022-04-19 21:50:40|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1650405060000|2022-04-19 21:51:00|326.15|323.35|326.06|323.26|326.15|323.35|326.06|323.26|0
1650405150000|2022-04-19 21:52:30|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1650405180000|2022-04-19 21:53:00|326.15|323.35|326.41|323.61|326.41|323.61|326.15|323.35|0
1650405260000|2022-04-19 21:54:20|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1650405270000|2022-04-19 21:54:30|326.41|323.61|326.15|323.35|326.41|323.61|326.15|323.35|0
1650405280000|2022-04-19 21:54:40|326.35|323.55|326.28|323.48|326.35|323.55|326.28|323.48|0
1650405310000|2022-04-19 21:55:10|326.47|323.67|326.22|323.42|326.47|323.67|326.22|323.42|0
1650405320000|2022-04-19 21:55:20|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1650405330000|2022-04-19 21:55:30|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1650405370000|2022-04-19 21:56:10|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1650405380000|2022-04-19 21:56:20|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1650405390000|2022-04-19 21:56:30|326.13|323.33|326.15|323.35|326.15|323.35|326.05|323.25|0
1650405410000|2022-04-19 21:56:50|325.96|323.16|325.87|323.07|325.96|323.16|325.87|323.07|0
1650405420000|2022-04-19 21:57:00|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1650405460000|2022-04-19 21:57:40|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1650405480000|2022-04-19 21:58:00|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1650405490000|2022-04-19 21:58:10|325.8|323|325.8|323|325.8|323|325.8|323|0
1650405510000|2022-04-19 21:58:30|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1650405540000|2022-04-19 21:59:00|325.99|323.19|325.99|323.19|325.99|323.19|325.99|323.19|0
1650405550000|2022-04-19 21:59:10|325.96|323.16|326.12|323.32|326.12|323.32|325.96|323.16|0
1650405560000|2022-04-19 21:59:20|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1650405570000|2022-04-19 21:59:30|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1650405590000|2022-04-19 21:59:50|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1650405600000|2022-04-19 22:00:00|326.16|323.36|327.26|324.46|327.26|324.46|326.16|323.36|0
1650405610000|2022-04-19 22:00:10|326.82|324.02|326.26|323.46|326.82|324.02|326.26|323.46|0
1650405620000|2022-04-19 22:00:20|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1650405630000|2022-04-19 22:00:30|326.71|323.91|326.71|323.91|327.04|324.24|326.71|323.91|0
1650405640000|2022-04-19 22:00:40|326.48|323.68|326.6|323.8|326.71|323.91|326.48|323.68|0
1650405650000|2022-04-19 22:00:50|326.48|323.68|326.82|324.02|326.82|324.02|326.26|323.46|0
1650405660000|2022-04-19 22:01:00|326.71|323.91|326.71|323.91|327.04|324.24|326.6|323.8|0
1650405670000|2022-04-19 22:01:10|326.82|324.02|326.04|323.24|326.82|324.02|326.04|323.24|0
1650405680000|2022-04-19 22:01:20|325.6|322.8|325.82|323.02|325.82|323.02|325.6|322.8|0
1650405690000|2022-04-19 22:01:30|325.6|322.8|325.16|322.36|325.6|322.8|325.16|322.36|0
1650405700000|2022-04-19 22:01:40|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1650405710000|2022-04-19 22:01:50|325.6|322.8|325.38|322.58|325.6|322.8|325.38|322.58|0
1650405720000|2022-04-19 22:02:00|325.28|322.48|325.16|322.36|325.28|322.48|325.16|322.36|0
1650405730000|2022-04-19 22:02:10|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1650405750000|2022-04-19 22:02:30|325.6|322.8|325.38|322.58|325.6|322.8|325.38|322.58|0
1650405760000|2022-04-19 22:02:40|325.6|322.8|325.82|323.02|325.82|323.02|325.6|322.8|0
1650405770000|2022-04-19 22:02:50|325.94|323.14|325.82|323.02|326.04|323.24|325.82|323.02|0
1650405780000|2022-04-19 22:03:00|325.6|322.8|326.04|323.24|326.04|323.24|325.6|322.8|0
1650405790000|2022-04-19 22:03:10|326.26|323.46|326.26|323.46|326.48|323.68|326.26|323.46|0
1650405800000|2022-04-19 22:03:20|326.48|323.68|326.26|323.46|326.48|323.68|326.04|323.24|0
1650405810000|2022-04-19 22:03:30|326.48|323.68|326.6|323.8|326.6|323.8|326.48|323.68|0
1650405820000|2022-04-19 22:03:40|326.48|323.68|326.7|323.9|326.82|324.02|326.48|323.68|0
1650405830000|2022-04-19 22:03:50|326.48|323.68|326.7|323.9|326.7|323.9|326.48|323.68|0
1650405840000|2022-04-19 22:04:00|326.6|323.8|326.26|323.46|326.6|323.8|326.26|323.46|0
1650405850000|2022-04-19 22:04:10|326.38|323.58|326.48|323.68|326.48|323.68|326.26|323.46|0
1650405880000|2022-04-19 22:04:40|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1650405890000|2022-04-19 22:04:50|326.38|323.58|326.48|323.68|326.48|323.68|326.26|323.46|0
1650405900000|2022-04-19 22:05:00|326.26|323.46|326.48|323.68|326.48|323.68|326.26|323.46|0
1650405910000|2022-04-19 22:05:10|326.38|323.58|326.48|323.68|326.48|323.68|326.26|323.46|0
1650405920000|2022-04-19 22:05:20|326.38|323.58|326.48|323.68|326.48|323.68|326.38|323.58|0
1650405930000|2022-04-19 22:05:30|326.7|323.9|326.26|323.46|326.7|323.9|326.26|323.46|0
1650405960000|2022-04-19 22:06:00|326.16|323.36|326.04|323.24|326.6|323.8|326.04|323.24|0
1650405970000|2022-04-19 22:06:10|326.26|323.46|326.6|323.8|326.7|323.9|326.26|323.46|0
1650405980000|2022-04-19 22:06:20|326.48|323.68|326.48|323.68|326.48|323.68|326.04|323.24|0
1650405990000|2022-04-19 22:06:30|326.26|323.46|326.04|323.24|326.48|323.68|326.04|323.24|0
1650406050000|2022-04-19 22:07:30|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1650406080000|2022-04-19 22:08:00|326.04|323.24|326.04|323.24|326.04|323.24|325.82|323.02|0
1650406090000|2022-04-19 22:08:10|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1650406100000|2022-04-19 22:08:20|326.04|323.24|326.26|323.46|326.26|323.46|326.04|323.24|0
1650406120000|2022-04-19 22:08:40|325.82|323.02|325.38|322.58|325.82|323.02|325.38|322.58|0
1650406130000|2022-04-19 22:08:50|324.94|322.14|324.84|322.04|324.94|322.14|324.84|322.04|0
1650406140000|2022-04-19 22:09:00|324.62|321.82|324.28|321.48|324.72|321.92|324.28|321.48|0
1650406150000|2022-04-19 22:09:10|324.06|321.26|324.28|321.48|324.28|321.48|324.06|321.26|0
1650406160000|2022-04-19 22:09:20|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1650406170000|2022-04-19 22:09:30|324.28|321.48|324.06|321.26|324.28|321.48|324.06|321.26|0
1650406180000|2022-04-19 22:09:40|323.96|321.16|323.84|321.04|324.06|321.26|323.84|321.04|0
1650406190000|2022-04-19 22:09:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1650406200000|2022-04-19 22:10:00|323.84|321.04|323.84|321.04|323.84|321.04|323.84|321.04|0
1650406210000|2022-04-19 22:10:10|324.06|321.26|324.06|321.26|324.06|321.26|323.84|321.04|0
1650406220000|2022-04-19 22:10:20|323.96|321.16|324.06|321.26|324.06|321.26|323.96|321.16|0
1650406230000|2022-04-19 22:10:30|324.28|321.48|323.96|321.16|324.28|321.48|323.96|321.16|0
1650406240000|2022-04-19 22:10:40|323.84|321.04|323.62|320.82|323.84|321.04|323.62|320.82|0
1650406250000|2022-04-19 22:10:50|323.84|321.04|323.62|320.82|323.84|321.04|323.62|320.82|0
1650406260000|2022-04-19 22:11:00|323.74|320.94|323.84|321.04|323.84|321.04|323.74|320.94|0
1650406270000|2022-04-19 22:11:10|323.74|320.94|323.74|320.94|323.74|320.94|323.74|320.94|0
1650406280000|2022-04-19 22:11:20|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1650406300000|2022-04-19 22:11:40|323.52|320.72|323.84|321.04|323.84|321.04|323.52|320.72|0
1650406310000|2022-04-19 22:11:50|323.62|320.82|323.84|321.04|323.84|321.04|323.62|320.82|0
1650406320000|2022-04-19 22:12:00|323.74|320.94|323.84|321.04|323.84|321.04|323.74|320.94|0
1650406330000|2022-04-19 22:12:10|323.62|320.82|323.96|321.16|323.96|321.16|323.62|320.82|0
1650406340000|2022-04-19 22:12:20|323.84|321.04|323.84|321.04|323.84|321.04|323.84|321.04|0
1650406350000|2022-04-19 22:12:30|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1650406360000|2022-04-19 22:12:40|323.4|320.6|323.62|320.82|323.62|320.82|323.4|320.6|0
1650406370000|2022-04-19 22:12:50|323.84|321.04|323.74|320.94|323.84|321.04|323.74|320.94|0
1650406380000|2022-04-19 22:13:00|323.84|321.04|323.74|320.94|323.84|321.04|323.74|320.94|0
1650406400000|2022-04-19 22:13:20|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1650406420000|2022-04-19 22:13:40|323.74|320.94|323.74|320.94|323.74|320.94|323.62|320.82|0
1650406430000|2022-04-19 22:13:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1650406440000|2022-04-19 22:14:00|323.52|320.72|323.4|320.6|323.52|320.72|323.4|320.6|0
1650406450000|2022-04-19 22:14:10|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1650406460000|2022-04-19 22:14:20|322.96|320.16|322.96|320.16|323.18|320.38|322.96|320.16|0
1650406470000|2022-04-19 22:14:30|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1650406480000|2022-04-19 22:14:40|322.96|320.16|323.08|320.28|323.08|320.28|322.96|320.16|0
1650406490000|2022-04-19 22:14:50|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1650406500000|2022-04-19 22:15:00|323.08|320.28|322.96|320.16|323.08|320.28|322.74|319.94|0
1650406510000|2022-04-19 22:15:10|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1650406530000|2022-04-19 22:15:30|323.08|320.28|322.96|320.16|323.08|320.28|322.96|320.16|0
1650406540000|2022-04-19 22:15:40|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650406550000|2022-04-19 22:15:50|322.52|319.72|322.64|319.84|322.74|319.94|322.52|319.72|0
1650406560000|2022-04-19 22:16:00|322.74|319.94|322.64|319.84|322.74|319.94|322.64|319.84|0
1650406570000|2022-04-19 22:16:10|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650406580000|2022-04-19 22:16:20|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650406590000|2022-04-19 22:16:30|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1650406600000|2022-04-19 22:16:40|322.3|319.5|322.09|319.29|322.3|319.5|322.09|319.29|0
1650406620000|2022-04-19 22:17:00|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1650406630000|2022-04-19 22:17:10|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1650406650000|2022-04-19 22:17:30|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1650406660000|2022-04-19 22:17:40|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1650406670000|2022-04-19 22:17:50|322.09|319.29|322.42|319.62|322.42|319.62|321.87|319.07|0
1650406680000|2022-04-19 22:18:00|322.52|319.72|322.74|319.94|322.96|320.16|322.52|319.72|0
1650406690000|2022-04-19 22:18:10|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650406700000|2022-04-19 22:18:20|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650406710000|2022-04-19 22:18:30|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1650406720000|2022-04-19 22:18:40|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650406730000|2022-04-19 22:18:50|322.3|319.5|321.87|319.07|322.3|319.5|321.87|319.07|0
1650406740000|2022-04-19 22:19:00|322.09|319.29|322.09|319.29|322.3|319.5|322.09|319.29|0
1650406750000|2022-04-19 22:19:10|322.08|319.28|321.87|319.07|322.08|319.28|321.87|319.07|0
1650406770000|2022-04-19 22:19:30|321.65|318.85|321.54|318.74|321.65|318.85|321.54|318.74|0
1650406780000|2022-04-19 22:19:40|321.65|318.85|321.87|319.07|321.87|319.07|321.65|318.85|0
1650406800000|2022-04-19 22:20:00|321.65|318.85|321.87|319.07|321.87|319.07|321.65|318.85|0
1650406810000|2022-04-19 22:20:10|321.98|319.18|321.98|319.18|321.98|319.18|321.87|319.07|0
1650406820000|2022-04-19 22:20:20|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1650406840000|2022-04-19 22:20:40|322.3|319.5|322.74|319.94|322.74|319.94|322.3|319.5|0
1650406850000|2022-04-19 22:20:50|322.96|320.16|322.52|319.72|322.96|320.16|322.52|319.72|0
1650406860000|2022-04-19 22:21:00|322.64|319.84|322.74|319.94|322.74|319.94|322.64|319.84|0
1650406870000|2022-04-19 22:21:10|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650406880000|2022-04-19 22:21:20|322.3|319.5|323.18|320.38|323.18|320.38|322.3|319.5|0
1650406890000|2022-04-19 22:21:30|322.96|320.16|322.74|319.94|322.96|320.16|322.74|319.94|0
1650406910000|2022-04-19 22:21:50|322.96|320.16|322.74|319.94|322.96|320.16|322.74|319.94|0
1650406920000|2022-04-19 22:22:00|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650406930000|2022-04-19 22:22:10|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650406940000|2022-04-19 22:22:20|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1650406950000|2022-04-19 22:22:30|322.2|319.4|322.3|319.5|322.3|319.5|322.2|319.4|0
1650406960000|2022-04-19 22:22:40|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650406980000|2022-04-19 22:23:00|322.64|319.84|322.52|319.72|322.64|319.84|322.52|319.72|0
1650406990000|2022-04-19 22:23:10|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650407000000|2022-04-19 22:23:20|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650407020000|2022-04-19 22:23:40|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650407030000|2022-04-19 22:23:50|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1650407050000|2022-04-19 22:24:10|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650407060000|2022-04-19 22:24:20|322.52|319.72|322.52|319.72|322.52|319.72|322.42|319.62|0
1650407090000|2022-04-19 22:24:50|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1650407120000|2022-04-19 22:25:20|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1650407130000|2022-04-19 22:25:30|321.98|319.18|321.86|319.06|321.98|319.18|321.86|319.06|0
1650407140000|2022-04-19 22:25:40|321.64|318.84|321.64|318.84|321.64|318.84|321.64|318.84|0
1650407160000|2022-04-19 22:26:00|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1650407170000|2022-04-19 22:26:10|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1650407190000|2022-04-19 22:26:30|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1650407210000|2022-04-19 22:26:50|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650407220000|2022-04-19 22:27:00|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650407250000|2022-04-19 22:27:30|322.96|320.16|323.18|320.38|323.18|320.38|322.96|320.16|0
1650407260000|2022-04-19 22:27:40|322.96|320.16|322.74|319.94|322.96|320.16|322.74|319.94|0
1650407270000|2022-04-19 22:27:50|322.85|320.05|322.96|320.16|322.96|320.16|322.85|320.05|0
1650407290000|2022-04-19 22:28:10|322.74|319.94|322.96|320.16|322.96|320.16|322.74|319.94|0
1650407310000|2022-04-19 22:28:30|322.74|319.94|322.52|319.72|322.74|319.94|322.52|319.72|0
1650407330000|2022-04-19 22:28:50|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1650407360000|2022-04-19 22:29:20|322.52|319.72|322.42|319.62|322.52|319.72|322.42|319.62|0
1650407370000|2022-04-19 22:29:30|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650407380000|2022-04-19 22:29:40|322.3|319.5|322.08|319.28|322.3|319.5|322.08|319.28|0
1650407410000|2022-04-19 22:30:10|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1650407420000|2022-04-19 22:30:20|321.64|318.84|322.08|319.28|322.08|319.28|321.64|318.84|0
1650407430000|2022-04-19 22:30:30|321.98|319.18|322.08|319.28|322.08|319.28|321.98|319.18|0
1650407440000|2022-04-19 22:30:40|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1650407450000|2022-04-19 22:30:50|321.54|318.74|321.42|318.62|321.54|318.74|321.42|318.62|0
1650407470000|2022-04-19 22:31:10|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650407480000|2022-04-19 22:31:20|321.42|318.62|320.99|318.19|321.42|318.62|320.99|318.19|0
1650407490000|2022-04-19 22:31:30|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1650407510000|2022-04-19 22:31:50|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650407520000|2022-04-19 22:32:00|321.42|318.62|321.42|318.62|321.42|318.62|321.2|318.4|0
1650407530000|2022-04-19 22:32:10|321.32|318.52|321.2|318.4|321.32|318.52|321.2|318.4|0
1650407550000|2022-04-19 22:32:30|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1650407560000|2022-04-19 22:32:40|321.2|318.4|320.99|318.19|321.2|318.4|320.99|318.19|0
1650407570000|2022-04-19 22:32:50|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650407580000|2022-04-19 22:33:00|321.42|318.62|320.99|318.19|321.42|318.62|320.99|318.19|0
1650407600000|2022-04-19 22:33:20|320.77|317.97|320.77|317.97|320.77|317.97|320.77|317.97|0
1650407610000|2022-04-19 22:33:30|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1650407630000|2022-04-19 22:33:50|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650407640000|2022-04-19 22:34:00|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1650407660000|2022-04-19 22:34:20|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650407710000|2022-04-19 22:35:10|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1650407720000|2022-04-19 22:35:20|320.11|317.31|320.33|317.53|320.33|317.53|320.11|317.31|0
1650407730000|2022-04-19 22:35:30|320.55|317.75|320.11|317.31|320.55|317.75|320.11|317.31|0
1650407740000|2022-04-19 22:35:40|319.89|317.09|320.11|317.31|320.11|317.31|319.89|317.09|0
1650407760000|2022-04-19 22:36:00|320|317.2|319.89|317.09|320|317.2|319.89|317.09|0
1650407770000|2022-04-19 22:36:10|320|317.2|319.89|317.09|320|317.2|319.89|317.09|0
1650407790000|2022-04-19 22:36:30|319.79|316.99|319.67|316.87|319.79|316.99|319.67|316.87|0
1650407800000|2022-04-19 22:36:40|319.45|316.65|319.67|316.87|319.67|316.87|319.45|316.65|0
1650407820000|2022-04-19 22:37:00|319.45|316.65|319.45|316.65|319.67|316.87|319.45|316.65|0
1650407870000|2022-04-19 22:37:50|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1650407890000|2022-04-19 22:38:10|319.02|316.22|319.23|316.43|319.23|316.43|319.02|316.22|0
1650407900000|2022-04-19 22:38:20|319.02|316.22|319.02|316.22|319.02|316.22|319.02|316.22|0
1650407910000|2022-04-19 22:38:30|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1650407920000|2022-04-19 22:38:40|318.8|316|319.01|316.21|319.01|316.21|318.8|316|0
1650407940000|2022-04-19 22:39:00|318.8|316|318.8|316|318.8|316|318.8|316|0
1650407950000|2022-04-19 22:39:10|318.58|315.78|318.58|315.78|318.58|315.78|318.58|315.78|0
1650407960000|2022-04-19 22:39:20|318.8|316|318.8|316|318.8|316|318.8|316|0
1650407970000|2022-04-19 22:39:30|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1650407990000|2022-04-19 22:39:50|319.13|316.33|319.23|316.43|319.23|316.43|319.13|316.33|0
1650408000000|2022-04-19 22:40:00|319.35|316.55|319.45|316.65|319.45|316.65|319.35|316.55|0
1650408010000|2022-04-19 22:40:10|319.67|316.87|319.67|316.87|319.67|316.87|319.67|316.87|0
1650408020000|2022-04-19 22:40:20|319.89|317.09|319.67|316.87|319.89|317.09|319.67|316.87|0
1650408040000|2022-04-19 22:40:40|319.89|317.09|319.78|316.98|319.89|317.09|319.67|316.87|0
1650408050000|2022-04-19 22:40:50|319.67|316.87|319.67|316.87|319.89|317.09|319.67|316.87|0
1650408060000|2022-04-19 22:41:00|319.78|316.98|319.67|316.87|319.78|316.98|319.67|316.87|0
1650408070000|2022-04-19 22:41:10|319.78|316.98|319.89|317.09|319.89|317.09|319.78|316.98|0
1650408090000|2022-04-19 22:41:30|320.11|317.31|319.89|317.09|320.11|317.31|319.89|317.09|0
1650408100000|2022-04-19 22:41:40|319.67|316.87|319.89|317.09|319.89|317.09|319.67|316.87|0
1650408120000|2022-04-19 22:42:00|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1650408130000|2022-04-19 22:42:10|319.89|317.09|319.78|316.98|319.89|317.09|319.78|316.98|0
1650408140000|2022-04-19 22:42:20|319.89|317.09|319.67|316.87|319.89|317.09|319.67|316.87|0
1650408150000|2022-04-19 22:42:30|319.45|316.65|319.45|316.65|319.45|316.65|319.35|316.55|0
1650408160000|2022-04-19 22:42:40|319.89|317.09|320.11|317.31|320.11|317.31|319.89|317.09|0
1650408180000|2022-04-19 22:43:00|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650408190000|2022-04-19 22:43:10|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1650408210000|2022-04-19 22:43:30|319.89|317.09|320.33|317.53|320.33|317.53|319.89|317.09|0
1650408250000|2022-04-19 22:44:10|320.54|317.74|320.54|317.74|320.54|317.74|320.54|317.74|0
1650408260000|2022-04-19 22:44:20|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650408270000|2022-04-19 22:44:30|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1650408280000|2022-04-19 22:44:40|319.89|317.09|320.33|317.53|320.33|317.53|319.89|317.09|0
1650408290000|2022-04-19 22:44:50|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1650408300000|2022-04-19 22:45:00|320.33|317.53|320.32|317.52|320.33|317.53|320.32|317.52|0
1650408360000|2022-04-19 22:46:00|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1650408370000|2022-04-19 22:46:10|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1650408380000|2022-04-19 22:46:20|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1650408400000|2022-04-19 22:46:40|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1650408410000|2022-04-19 22:46:50|320.44|317.64|320.54|317.74|320.54|317.74|320.44|317.64|0
1650408420000|2022-04-19 22:47:00|320.76|317.96|320.54|317.74|320.76|317.96|320.54|317.74|0
1650408460000|2022-04-19 22:47:40|320.32|317.52|320.54|317.74|320.54|317.74|320.32|317.52|0
1650408500000|2022-04-19 22:48:20|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1650408570000|2022-04-19 22:49:30|320.54|317.74|320.54|317.74|320.54|317.74|320.54|317.74|0
1650408580000|2022-04-19 22:49:40|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1650408600000|2022-04-19 22:50:00|320.98|318.18|321.2|318.4|321.2|318.4|320.98|318.18|0
1650408640000|2022-04-19 22:50:40|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1650408660000|2022-04-19 22:51:00|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650408670000|2022-04-19 22:51:10|321.31|318.51|321.2|318.4|321.31|318.51|321.2|318.4|0
1650408680000|2022-04-19 22:51:20|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1650408690000|2022-04-19 22:51:30|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650408700000|2022-04-19 22:51:40|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1650408710000|2022-04-19 22:51:50|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1650408720000|2022-04-19 22:52:00|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1650408730000|2022-04-19 22:52:10|320.87|318.07|320.98|318.18|320.98|318.18|320.87|318.07|0
1650408760000|2022-04-19 22:52:40|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1650408790000|2022-04-19 22:53:10|320.66|317.86|320.76|317.96|320.76|317.96|320.66|317.86|0
1650408800000|2022-04-19 22:53:20|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1650408840000|2022-04-19 22:54:00|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650408860000|2022-04-19 22:54:20|321.64|318.84|321.42|318.62|321.64|318.84|321.42|318.62|0
1650408870000|2022-04-19 22:54:30|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650408910000|2022-04-19 22:55:10|321.09|318.29|320.98|318.18|321.09|318.29|320.98|318.18|0
1650408940000|2022-04-19 22:55:40|320.76|317.96|320.76|317.96|320.98|318.18|320.76|317.96|0
1650408980000|2022-04-19 22:56:20|320.65|317.85|320.65|317.85|320.76|317.96|320.65|317.85|0
1650408990000|2022-04-19 22:56:30|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1650409000000|2022-04-19 22:56:40|320.87|318.07|320.76|317.96|320.98|318.18|320.76|317.96|0
1650409020000|2022-04-19 22:57:00|320.87|318.07|320.87|318.07|320.87|318.07|320.87|318.07|0
1650409030000|2022-04-19 22:57:10|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1650409040000|2022-04-19 22:57:20|321.2|318.4|321.42|318.62|321.42|318.62|321.2|318.4|0
1650409050000|2022-04-19 22:57:30|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650409080000|2022-04-19 22:58:00|321.09|318.29|321.2|318.4|321.2|318.4|321.09|318.29|0
1650409110000|2022-04-19 22:58:30|321.31|318.51|321.42|318.62|321.42|318.62|321.2|318.4|0
1650409120000|2022-04-19 22:58:40|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650409130000|2022-04-19 22:58:50|321.09|318.29|321.85|319.05|321.85|319.05|320.98|318.18|0
1650409140000|2022-04-19 22:59:00|321.63|318.83|322.07|319.27|322.07|319.27|321.63|318.83|0
1650409150000|2022-04-19 22:59:10|321.97|319.17|322.07|319.27|322.07|319.27|321.97|319.17|0
1650409160000|2022-04-19 22:59:20|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1650409170000|2022-04-19 22:59:30|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650409180000|2022-04-19 22:59:40|321.85|319.05|321.63|318.83|321.85|319.05|321.63|318.83|0
1650409190000|2022-04-19 22:59:50|321.42|318.62|321.63|318.83|321.63|318.83|321.42|318.62|0
1650409200000|2022-04-19 23:00:00|321.42|318.62|321.53|318.73|321.53|318.73|321.2|318.4|0
1650409210000|2022-04-19 23:00:10|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1650409220000|2022-04-19 23:00:20|321.2|318.4|321.42|318.62|321.42|318.62|321.2|318.4|0
1650409230000|2022-04-19 23:00:30|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1650409240000|2022-04-19 23:00:40|321.85|319.05|321.85|319.05|321.85|319.05|321.75|318.95|0
1650409250000|2022-04-19 23:00:50|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1650409260000|2022-04-19 23:01:00|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1650409290000|2022-04-19 23:01:30|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1650409310000|2022-04-19 23:01:50|322.19|319.39|322.29|319.49|322.29|319.49|322.19|319.39|0
1650409320000|2022-04-19 23:02:00|322.73|319.93|323.39|320.59|323.39|320.59|322.73|319.93|0
1650409330000|2022-04-19 23:02:10|323.17|320.37|323.5|320.7|323.61|320.81|323.17|320.37|0
1650409340000|2022-04-19 23:02:20|323.61|320.81|323.39|320.59|323.61|320.81|323.39|320.59|0
1650409350000|2022-04-19 23:02:30|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1650409360000|2022-04-19 23:02:40|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1650409370000|2022-04-19 23:02:50|323.72|320.92|323.94|321.14|323.94|321.14|323.72|320.92|0
1650409380000|2022-04-19 23:03:00|324.05|321.25|323.83|321.03|324.05|321.25|323.83|321.03|0
1650409390000|2022-04-19 23:03:10|323.61|320.81|323.61|320.81|323.72|320.92|323.61|320.81|0
1650409410000|2022-04-19 23:03:30|323.72|320.92|324.05|321.25|324.05|321.25|323.72|320.92|0
1650409430000|2022-04-19 23:03:50|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1650409440000|2022-04-19 23:04:00|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650409450000|2022-04-19 23:04:10|323.94|321.14|323.83|321.03|323.94|321.14|323.83|321.03|0
1650409460000|2022-04-19 23:04:20|323.61|320.81|323.28|320.48|323.61|320.81|323.28|320.48|0
1650409470000|2022-04-19 23:04:30|323.39|320.59|323.39|320.59|323.39|320.59|323.28|320.48|0
1650409510000|2022-04-19 23:05:10|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1650409530000|2022-04-19 23:05:30|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1650409540000|2022-04-19 23:05:40|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1650409550000|2022-04-19 23:05:50|323.39|320.59|323.61|320.81|323.61|320.81|323.39|320.59|0
1650409560000|2022-04-19 23:06:00|323.83|321.03|323.61|320.81|323.83|321.03|323.5|320.7|0
1650409580000|2022-04-19 23:06:20|323.5|320.7|323.61|320.81|323.61|320.81|323.5|320.7|0
1650409600000|2022-04-19 23:06:40|323.83|321.03|323.72|320.92|323.83|321.03|323.61|320.81|0
1650409610000|2022-04-19 23:06:50|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1650409630000|2022-04-19 23:07:10|323.72|320.92|323.72|320.92|323.72|320.92|323.61|320.81|0
1650409640000|2022-04-19 23:07:20|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1650409690000|2022-04-19 23:08:10|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1650409700000|2022-04-19 23:08:20|324.05|321.25|324.27|321.47|324.27|321.47|324.05|321.25|0
1650409710000|2022-04-19 23:08:30|324.05|321.25|324.05|321.25|324.16|321.36|323.94|321.14|0
1650409720000|2022-04-19 23:08:40|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1650409730000|2022-04-19 23:08:50|324.26|321.46|324.26|321.46|324.26|321.46|324.26|321.46|0
1650409750000|2022-04-19 23:09:10|324.05|321.25|323.83|321.03|324.05|321.25|323.83|321.03|0
1650409810000|2022-04-19 23:10:10|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1650409820000|2022-04-19 23:10:20|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1650409840000|2022-04-19 23:10:40|323.39|320.59|323.83|321.03|323.83|321.03|323.39|320.59|0
1650409850000|2022-04-19 23:10:50|323.61|320.81|323.72|320.92|323.72|320.92|323.61|320.81|0
1650409860000|2022-04-19 23:11:00|323.61|320.81|323.82|321.02|323.82|321.02|323.61|320.81|0
1650409890000|2022-04-19 23:11:30|323.94|321.14|324.04|321.24|324.04|321.24|323.94|321.14|0
1650409910000|2022-04-19 23:11:50|324.26|321.46|324.48|321.68|324.48|321.68|324.26|321.46|0
1650409920000|2022-04-19 23:12:00|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1650409940000|2022-04-19 23:12:20|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1650409980000|2022-04-19 23:13:00|323.72|320.92|324.04|321.24|324.04|321.24|323.72|320.92|0
1650410020000|2022-04-19 23:13:40|323.94|321.14|324.04|321.24|324.04|321.24|323.82|321.02|0
1650410030000|2022-04-19 23:13:50|323.94|321.14|323.94|321.14|324.04|321.24|323.94|321.14|0
1650410040000|2022-04-19 23:14:00|324.04|321.24|323.94|321.14|324.04|321.24|323.94|321.14|0
1650410050000|2022-04-19 23:14:10|324.04|321.24|323.94|321.14|324.04|321.24|323.94|321.14|0
1650410060000|2022-04-19 23:14:20|323.82|321.02|323.82|321.02|323.94|321.14|323.82|321.02|0
1650410070000|2022-04-19 23:14:30|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1650410080000|2022-04-19 23:14:40|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1650410090000|2022-04-19 23:14:50|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1650410120000|2022-04-19 23:15:20|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1650410130000|2022-04-19 23:15:30|324.16|321.36|324.04|321.24|324.26|321.46|324.04|321.24|0
1650410140000|2022-04-19 23:15:40|324.26|321.46|324.26|321.46|324.26|321.46|324.26|321.46|0
1650410150000|2022-04-19 23:15:50|324.16|321.36|324.04|321.24|324.16|321.36|324.04|321.24|0
1650410180000|2022-04-19 23:16:20|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1650410200000|2022-04-19 23:16:40|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1650410230000|2022-04-19 23:17:10|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1650410280000|2022-04-19 23:18:00|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1650410290000|2022-04-19 23:18:10|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1650410320000|2022-04-19 23:18:40|323.72|320.92|323.72|320.92|323.82|321.02|323.72|320.92|0
1650410330000|2022-04-19 23:18:50|323.82|321.02|323.6|320.8|323.82|321.02|323.6|320.8|0
1650410340000|2022-04-19 23:19:00|323.82|321.02|323.72|320.92|323.82|321.02|323.72|320.92|0
1650410350000|2022-04-19 23:19:10|323.82|321.02|323.72|320.92|323.82|321.02|323.72|320.92|0
1650410360000|2022-04-19 23:19:20|323.82|321.02|323.6|320.8|323.82|321.02|323.6|320.8|0
1650410390000|2022-04-19 23:19:50|323.5|320.7|323.6|320.8|323.6|320.8|323.5|320.7|0
1650410400000|2022-04-19 23:20:00|323.5|320.7|323.6|320.8|323.6|320.8|323.5|320.7|0
1650410420000|2022-04-19 23:20:20|323.5|320.7|323.38|320.58|323.5|320.7|323.38|320.58|0
1650410440000|2022-04-19 23:20:40|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1650410450000|2022-04-19 23:20:50|323.38|320.58|323.28|320.48|323.38|320.58|323.28|320.48|0
1650410460000|2022-04-19 23:21:00|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1650410470000|2022-04-19 23:21:10|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1650410480000|2022-04-19 23:21:20|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1650410490000|2022-04-19 23:21:30|322.94|320.14|322.94|320.14|322.94|320.14|322.84|320.04|0
1650410500000|2022-04-19 23:21:40|322.84|320.04|322.72|319.92|322.84|320.04|322.72|319.92|0
1650410510000|2022-04-19 23:21:50|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1650410520000|2022-04-19 23:22:00|322.84|320.04|322.72|319.92|322.94|320.14|322.72|319.92|0
1650410540000|2022-04-19 23:22:20|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650410550000|2022-04-19 23:22:30|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1650410580000|2022-04-19 23:23:00|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1650410600000|2022-04-19 23:23:20|322.5|319.7|322.72|319.92|322.72|319.92|322.5|319.7|0
1650410610000|2022-04-19 23:23:30|322.62|319.82|322.72|319.92|322.72|319.92|322.62|319.82|0
1650410630000|2022-04-19 23:23:50|322.94|320.14|323.16|320.36|323.16|320.36|322.94|320.14|0
1650410650000|2022-04-19 23:24:10|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1650410660000|2022-04-19 23:24:20|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1650410670000|2022-04-19 23:24:30|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1650410680000|2022-04-19 23:24:40|323.16|320.36|323.38|320.58|323.38|320.58|323.16|320.36|0
1650410690000|2022-04-19 23:24:50|323.28|320.48|323.38|320.58|323.38|320.58|323.28|320.48|0
1650410700000|2022-04-19 23:25:00|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1650410710000|2022-04-19 23:25:10|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1650410720000|2022-04-19 23:25:20|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1650410740000|2022-04-19 23:25:40|323.38|320.58|323.6|320.8|323.6|320.8|323.38|320.58|0
1650410750000|2022-04-19 23:25:50|324.04|321.24|324.26|321.46|324.26|321.46|324.04|321.24|0
1650410760000|2022-04-19 23:26:00|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1650410780000|2022-04-19 23:26:20|324.26|321.46|324.26|321.46|324.26|321.46|324.26|321.46|0
1650410800000|2022-04-19 23:26:40|324.48|321.68|324.48|321.68|324.48|321.68|324.48|321.68|0
1650410810000|2022-04-19 23:26:50|324.59|321.79|324.7|321.9|324.81|322.01|324.59|321.79|0
1650410820000|2022-04-19 23:27:00|324.59|321.79|324.26|321.46|324.59|321.79|324.26|321.46|0
1650410830000|2022-04-19 23:27:10|324.48|321.68|324.26|321.46|324.48|321.68|324.26|321.46|0
1650410840000|2022-04-19 23:27:20|324.37|321.57|324.26|321.46|324.37|321.57|324.26|321.46|0
1650410880000|2022-04-19 23:28:00|324.48|321.68|324.48|321.68|324.48|321.68|324.48|321.68|0
1650410890000|2022-04-19 23:28:10|324.26|321.46|324.26|321.46|324.26|321.46|324.26|321.46|0
1650410910000|2022-04-19 23:28:30|324.48|321.68|324.26|321.46|324.48|321.68|324.26|321.46|0
1650410920000|2022-04-19 23:28:40|324.48|321.68|325.14|322.34|325.14|322.34|324.48|321.68|0
1650410930000|2022-04-19 23:28:50|325.36|322.56|325.58|322.78|325.58|322.78|325.14|322.34|0
1650410940000|2022-04-19 23:29:00|325.36|322.56|325.47|322.67|325.58|322.78|325.36|322.56|0
1650410950000|2022-04-19 23:29:10|325.36|322.56|325.14|322.34|325.36|322.56|325.14|322.34|0
1650410960000|2022-04-19 23:29:20|324.92|322.12|324.7|321.9|324.92|322.12|324.7|321.9|0
1650410970000|2022-04-19 23:29:30|324.92|322.12|324.92|322.12|325.14|322.34|324.7|321.9|0
1650410990000|2022-04-19 23:29:50|325.14|322.34|325.36|322.56|325.36|322.56|325.14|322.34|0
1650411000000|2022-04-19 23:30:00|325.14|322.34|325.36|322.56|325.36|322.56|325.14|322.34|0
1650411030000|2022-04-19 23:30:30|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1650411040000|2022-04-19 23:30:40|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650411050000|2022-04-19 23:30:50|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1650411060000|2022-04-19 23:31:00|324.92|322.12|325.14|322.34|325.14|322.34|324.92|322.12|0
1650411070000|2022-04-19 23:31:10|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650411080000|2022-04-19 23:31:20|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1650411090000|2022-04-19 23:31:30|325.36|322.56|325.14|322.34|325.36|322.56|325.14|322.34|0
1650411100000|2022-04-19 23:31:40|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650411110000|2022-04-19 23:31:50|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1650411120000|2022-04-19 23:32:00|325.25|322.45|324.92|322.12|325.25|322.45|324.92|322.12|0
1650411130000|2022-04-19 23:32:10|324.7|321.9|324.7|321.9|324.7|321.9|324.7|321.9|0
1650411140000|2022-04-19 23:32:20|324.81|322.01|324.7|321.9|324.81|322.01|324.7|321.9|0
1650411150000|2022-04-19 23:32:30|324.81|322.01|324.92|322.12|324.92|322.12|324.81|322.01|0
1650411160000|2022-04-19 23:32:40|324.81|322.01|324.7|321.9|324.92|322.12|324.7|321.9|0
1650411170000|2022-04-19 23:32:50|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1650411180000|2022-04-19 23:33:00|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650411190000|2022-04-19 23:33:10|325.47|322.67|325.47|322.67|325.47|322.67|325.36|322.56|0
1650411200000|2022-04-19 23:33:20|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650411230000|2022-04-19 23:33:50|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1650411250000|2022-04-19 23:34:10|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650411260000|2022-04-19 23:34:20|325.03|322.23|325.14|322.34|325.14|322.34|325.03|322.23|0
1650411270000|2022-04-19 23:34:30|325.25|322.45|325.36|322.56|325.36|322.56|325.14|322.34|0
1650411280000|2022-04-19 23:34:40|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1650411290000|2022-04-19 23:34:50|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1650411300000|2022-04-19 23:35:00|325.91|323.11|326.02|323.22|326.02|323.22|325.91|323.11|0
1650411320000|2022-04-19 23:35:20|326.24|323.44|326.46|323.66|326.46|323.66|326.24|323.44|0
1650411330000|2022-04-19 23:35:30|326.57|323.77|326.46|323.66|326.68|323.88|326.46|323.66|0
1650411340000|2022-04-19 23:35:40|326.57|323.77|326.24|323.44|326.57|323.77|326.24|323.44|0
1650411350000|2022-04-19 23:35:50|326.13|323.33|326.02|323.22|326.13|323.33|326.02|323.22|0
1650411360000|2022-04-19 23:36:00|325.8|323|325.8|323|325.8|323|325.8|323|0
1650411380000|2022-04-19 23:36:20|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1650411390000|2022-04-19 23:36:30|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650411400000|2022-04-19 23:36:40|325.14|322.34|325.36|322.56|325.58|322.78|325.14|322.34|0
1650411410000|2022-04-19 23:36:50|325.14|322.34|325.14|322.34|325.25|322.45|325.14|322.34|0
1650411420000|2022-04-19 23:37:00|325.36|322.56|325.14|322.34|325.36|322.56|325.14|322.34|0
1650411430000|2022-04-19 23:37:10|324.92|322.12|324.81|322.01|324.92|322.12|324.7|321.9|0
1650411440000|2022-04-19 23:37:20|324.92|322.12|324.7|321.9|324.92|322.12|324.7|321.9|0
1650411460000|2022-04-19 23:37:40|324.92|322.12|325.14|322.34|325.14|322.34|324.92|322.12|0
1650411470000|2022-04-19 23:37:50|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650411480000|2022-04-19 23:38:00|325.14|322.34|324.92|322.12|325.14|322.34|324.92|322.12|0
1650411510000|2022-04-19 23:38:30|324.7|321.9|324.48|321.68|324.7|321.9|324.48|321.68|0
1650411540000|2022-04-19 23:39:00|324.7|321.9|324.92|322.12|324.92|322.12|324.7|321.9|0
1650411550000|2022-04-19 23:39:10|324.7|321.9|324.7|321.9|324.7|321.9|324.7|321.9|0
1650411560000|2022-04-19 23:39:20|324.48|321.68|324.48|321.68|324.48|321.68|324.37|321.57|0
1650411600000|2022-04-19 23:40:00|324.26|321.46|324.26|321.46|324.26|321.46|324.26|321.46|0
1650411610000|2022-04-19 23:40:10|324.04|321.24|323.6|320.8|324.04|321.24|323.6|320.8|0
1650411620000|2022-04-19 23:40:20|323.38|320.58|323.6|320.8|323.6|320.8|323.16|320.36|0
1650411630000|2022-04-19 23:40:30|323.82|321.02|323.82|321.02|324.04|321.24|323.82|321.02|0
1650411640000|2022-04-19 23:40:40|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1650411650000|2022-04-19 23:40:50|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1650411660000|2022-04-19 23:41:00|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1650411670000|2022-04-19 23:41:10|323.38|320.58|323.38|320.58|323.38|320.58|323.27|320.47|0
1650411680000|2022-04-19 23:41:20|323.27|320.47|323.27|320.47|323.38|320.58|323.27|320.47|0
1650411690000|2022-04-19 23:41:30|323.16|320.36|323.27|320.47|323.27|320.47|323.16|320.36|0
1650411700000|2022-04-19 23:41:40|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1650411710000|2022-04-19 23:41:50|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1650411730000|2022-04-19 23:42:10|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1650411740000|2022-04-19 23:42:20|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1650411760000|2022-04-19 23:42:40|322.83|320.03|322.94|320.14|322.94|320.14|322.83|320.03|0
1650411780000|2022-04-19 23:43:00|322.72|319.92|322.5|319.7|322.72|319.92|322.5|319.7|0
1650411830000|2022-04-19 23:43:50|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1650411840000|2022-04-19 23:44:00|322.94|320.14|322.72|319.92|322.94|320.14|322.72|319.92|0
1650411880000|2022-04-19 23:44:40|322.61|319.81|322.72|319.92|322.72|319.92|322.61|319.81|0
1650411890000|2022-04-19 23:44:50|322.61|319.81|322.5|319.7|322.61|319.81|322.5|319.7|0
1650411900000|2022-04-19 23:45:00|322.28|319.48|322.28|319.48|322.28|319.48|322.06|319.26|0
1650411910000|2022-04-19 23:45:10|322.06|319.26|321.84|319.04|322.06|319.26|321.84|319.04|0
1650411920000|2022-04-19 23:45:20|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1650411970000|2022-04-19 23:46:10|322.28|319.48|322.28|319.48|322.5|319.7|322.28|319.48|0
1650411980000|2022-04-19 23:46:20|322.5|319.7|322.28|319.48|322.5|319.7|322.28|319.48|0
1650411990000|2022-04-19 23:46:30|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1650412010000|2022-04-19 23:46:50|322.28|319.48|322.5|319.7|322.5|319.7|322.28|319.48|0
1650412020000|2022-04-19 23:47:00|322.72|319.92|322.5|319.7|322.72|319.92|322.5|319.7|0
1650412040000|2022-04-19 23:47:20|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1650412050000|2022-04-19 23:47:30|322.5|319.7|322.72|319.92|322.72|319.92|322.5|319.7|0
1650412060000|2022-04-19 23:47:40|322.83|320.03|322.94|320.14|322.94|320.14|322.83|320.03|0
1650412070000|2022-04-19 23:47:50|323.16|320.36|323.05|320.25|323.16|320.36|322.94|320.14|0
1650412080000|2022-04-19 23:48:00|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1650412090000|2022-04-19 23:48:10|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1650412100000|2022-04-19 23:48:20|323.05|320.25|323.16|320.36|323.16|320.36|322.94|320.14|0
1650412120000|2022-04-19 23:48:40|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1650412130000|2022-04-19 23:48:50|323.49|320.69|323.37|320.57|323.49|320.69|323.37|320.57|0
1650412140000|2022-04-19 23:49:00|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1650412150000|2022-04-19 23:49:10|323.71|320.91|323.81|321.01|323.81|321.01|323.71|320.91|0
1650412170000|2022-04-19 23:49:30|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1650412180000|2022-04-19 23:49:40|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650412190000|2022-04-19 23:49:50|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1650412200000|2022-04-19 23:50:00|323.81|321.01|323.71|320.91|323.81|321.01|323.71|320.91|0
1650412210000|2022-04-19 23:50:10|323.81|321.01|323.59|320.79|323.81|321.01|323.59|320.79|0
1650412220000|2022-04-19 23:50:20|323.71|320.91|323.59|320.79|323.71|320.91|323.59|320.79|0
1650412230000|2022-04-19 23:50:30|323.71|320.91|323.37|320.57|323.71|320.91|323.37|320.57|0
1650412240000|2022-04-19 23:50:40|323.49|320.69|323.37|320.57|323.59|320.79|323.37|320.57|0
1650412260000|2022-04-19 23:51:00|323.27|320.47|323.15|320.35|323.27|320.47|323.15|320.35|0
1650412270000|2022-04-19 23:51:10|322.93|320.13|322.72|319.92|323.05|320.25|322.72|319.92|0
1650412290000|2022-04-19 23:51:30|322.5|319.7|322.72|319.92|322.72|319.92|322.5|319.7|0
1650412310000|2022-04-19 23:51:50|323.15|320.35|322.72|319.92|323.15|320.35|322.72|319.92|0
1650412320000|2022-04-19 23:52:00|322.61|319.81|322.5|319.7|322.61|319.81|322.5|319.7|0
1650412330000|2022-04-19 23:52:10|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1650412340000|2022-04-19 23:52:20|322.5|319.7|322.28|319.48|322.5|319.7|322.28|319.48|0
1650412350000|2022-04-19 23:52:30|322.06|319.26|322.06|319.26|322.28|319.48|322.06|319.26|0
1650412370000|2022-04-19 23:52:50|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1650412380000|2022-04-19 23:53:00|322.28|319.48|322.5|319.7|322.5|319.7|322.28|319.48|0
1650412390000|2022-04-19 23:53:10|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1650412400000|2022-04-19 23:53:20|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1650412420000|2022-04-19 23:53:40|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1650412430000|2022-04-19 23:53:50|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1650412440000|2022-04-19 23:54:00|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1650412450000|2022-04-19 23:54:10|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1650412460000|2022-04-19 23:54:20|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1650412470000|2022-04-19 23:54:30|322.93|320.13|323.15|320.35|323.15|320.35|322.93|320.13|0
1650412480000|2022-04-19 23:54:40|323.05|320.25|322.93|320.13|323.05|320.25|322.93|320.13|0
1650412490000|2022-04-19 23:54:50|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1650412500000|2022-04-19 23:55:00|322.61|319.81|322.93|320.13|322.93|320.13|322.61|319.81|0
1650412510000|2022-04-19 23:55:10|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1650412520000|2022-04-19 23:55:20|322.49|319.69|322.28|319.48|322.49|319.69|322.28|319.48|0
1650412540000|2022-04-19 23:55:40|322.06|319.26|322.06|319.26|322.28|319.48|322.06|319.26|0
1650412550000|2022-04-19 23:55:50|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1650412560000|2022-04-19 23:56:00|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1650412590000|2022-04-19 23:56:30|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1650412600000|2022-04-19 23:56:40|322.27|319.47|322.49|319.69|322.49|319.69|322.27|319.47|0
1650412610000|2022-04-19 23:56:50|322.71|319.91|322.49|319.69|322.71|319.91|322.49|319.69|0
1650412620000|2022-04-19 23:57:00|322.61|319.81|322.71|319.91|322.71|319.91|322.61|319.81|0
1650412630000|2022-04-19 23:57:10|322.83|320.03|322.61|319.81|322.83|320.03|322.61|319.81|0
1650412640000|2022-04-19 23:57:20|322.71|319.91|322.71|319.91|322.93|320.13|322.71|319.91|0
1650412650000|2022-04-19 23:57:30|322.83|320.03|322.93|320.13|322.93|320.13|322.71|319.91|0
1650412670000|2022-04-19 23:57:50|322.83|320.03|322.71|319.91|322.83|320.03|322.71|319.91|0
1650412690000|2022-04-19 23:58:10|322.93|320.13|323.05|320.25|323.05|320.25|322.93|320.13|0
1650412700000|2022-04-19 23:58:20|322.93|320.13|323.15|320.35|323.15|320.35|322.93|320.13|0
1650412720000|2022-04-19 23:58:40|322.93|320.13|323.15|320.35|323.15|320.35|322.83|320.03|0
1650412730000|2022-04-19 23:58:50|323.37|320.57|323.15|320.35|323.37|320.57|323.15|320.35|0
1650412740000|2022-04-19 23:59:00|322.93|320.13|323.15|320.35|323.15|320.35|322.93|320.13|0
1650412750000|2022-04-19 23:59:10|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1650412760000|2022-04-19 23:59:20|323.49|320.69|323.59|320.79|323.59|320.79|323.49|320.69|0
1650412780000|2022-04-19 23:59:40|323.15|320.35|322.93|320.13|323.15|320.35|322.93|320.13|0
1650412790000|2022-04-19 23:59:50|322.71|319.91|322.71|319.91|322.93|320.13|322.71|319.91|0
1650412800000|2022-04-20 00:00:00|322.93|320.13|322.49|319.69|323.15|320.35|322.49|319.69|0
1650412810000|2022-04-20 00:00:10|322.61|319.81|322.27|319.47|322.61|319.81|322.05|319.25|0
1650412820000|2022-04-20 00:00:20|322.49|319.69|322.27|319.47|322.49|319.69|322.27|319.47|0
1650412830000|2022-04-20 00:00:30|322.39|319.59|322.93|320.13|322.93|320.13|322.39|319.59|0
1650412840000|2022-04-20 00:00:40|322.61|319.81|322.05|319.25|322.61|319.81|322.05|319.25|0
1650412850000|2022-04-20 00:00:50|322.27|319.47|323.15|320.35|323.15|320.35|322.27|319.47|0
1650412860000|2022-04-20 00:01:00|323.27|320.47|323.81|321.01|323.81|321.01|323.27|320.47|0
1650412870000|2022-04-20 00:01:10|323.59|320.79|323.15|320.35|323.59|320.79|323.15|320.35|0
1650412880000|2022-04-20 00:01:20|322.93|320.13|322.71|319.91|322.93|320.13|322.71|319.91|0
1650412890000|2022-04-20 00:01:30|322.93|320.13|322.83|320.03|322.93|320.13|322.83|320.03|0
1650412900000|2022-04-20 00:01:40|322.71|319.91|323.15|320.35|323.15|320.35|322.71|319.91|0
1650412910000|2022-04-20 00:01:50|323.05|320.25|323.15|320.35|323.37|320.57|323.05|320.25|0
1650412920000|2022-04-20 00:02:00|323.37|320.57|323.27|320.47|323.37|320.57|323.15|320.35|0
1650412930000|2022-04-20 00:02:10|323.59|320.79|323.59|320.79|323.81|321.01|323.59|320.79|0
1650412940000|2022-04-20 00:02:20|323.48|320.68|323.59|320.79|323.59|320.79|323.37|320.57|0
1650412950000|2022-04-20 00:02:30|323.81|321.01|324.25|321.45|324.25|321.45|323.81|321.01|0
1650412960000|2022-04-20 00:02:40|324.47|321.67|324.91|322.11|324.91|322.11|324.36|321.56|0
1650412970000|2022-04-20 00:02:50|324.69|321.89|324.69|321.89|324.91|322.11|324.69|321.89|0
1650412980000|2022-04-20 00:03:00|325.35|322.55|324.36|321.56|325.35|322.55|324.36|321.56|0
1650412990000|2022-04-20 00:03:10|324.25|321.45|324.69|321.89|324.69|321.89|324.25|321.45|0
1650413010000|2022-04-20 00:03:30|324.91|322.11|324.91|322.11|325.02|322.22|324.91|322.11|0
1650413020000|2022-04-20 00:03:40|324.8|322|324.91|322.11|324.91|322.11|324.8|322|0
1650413030000|2022-04-20 00:03:50|325.13|322.33|325.02|322.22|325.13|322.33|325.02|322.22|0
1650413040000|2022-04-20 00:04:00|325.57|322.77|325.35|322.55|325.57|322.77|325.35|322.55|0
1650413050000|2022-04-20 00:04:10|325.57|322.77|325.57|322.77|325.79|322.99|325.57|322.77|0
1650413060000|2022-04-20 00:04:20|325.79|322.99|326.01|323.21|326.01|323.21|325.79|322.99|0
1650413080000|2022-04-20 00:04:40|325.79|322.99|325.79|322.99|325.79|322.99|325.57|322.77|0
1650413090000|2022-04-20 00:04:50|325.13|322.33|325.13|322.33|325.13|322.33|325.02|322.22|0
1650413100000|2022-04-20 00:05:00|325.35|322.55|325.79|322.99|325.79|322.99|325.35|322.55|0
1650413110000|2022-04-20 00:05:10|325.9|323.1|325.79|322.99|326.01|323.21|325.57|322.77|0
1650413120000|2022-04-20 00:05:20|325.68|322.88|325.79|322.99|325.79|322.99|325.57|322.77|0
1650413130000|2022-04-20 00:05:30|326.01|323.21|326.01|323.21|326.01|323.21|325.79|322.99|0
1650413140000|2022-04-20 00:05:40|325.9|323.1|326.23|323.43|326.23|323.43|325.79|322.99|0
1650413150000|2022-04-20 00:05:50|326.45|323.65|326.45|323.65|326.45|323.65|326.23|323.43|0
1650413160000|2022-04-20 00:06:00|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1650413180000|2022-04-20 00:06:20|326.01|323.21|326.23|323.43|326.23|323.43|326.01|323.21|0
1650413190000|2022-04-20 00:06:30|326.01|323.21|326.23|323.43|326.23|323.43|326.01|323.21|0
1650413200000|2022-04-20 00:06:40|326.01|323.21|326.23|323.43|326.23|323.43|326.01|323.21|0
1650413210000|2022-04-20 00:06:50|326.01|323.21|326.01|323.21|326.23|323.43|326.01|323.21|0
1650413220000|2022-04-20 00:07:00|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1650413230000|2022-04-20 00:07:10|326.34|323.54|326.45|323.65|326.45|323.65|326.23|323.43|0
1650413240000|2022-04-20 00:07:20|326.23|323.43|326.45|323.65|326.45|323.65|326.23|323.43|0
1650413260000|2022-04-20 00:07:40|326.23|323.43|326.23|323.43|326.45|323.65|326.23|323.43|0
1650413270000|2022-04-20 00:07:50|325.79|322.99|325.46|322.66|325.79|322.99|325.35|322.55|0
1650413280000|2022-04-20 00:08:00|325.57|322.77|324.69|321.89|325.57|322.77|324.69|321.89|0
1650413290000|2022-04-20 00:08:10|324.91|322.11|325.35|322.55|325.35|322.55|324.91|322.11|0
1650413300000|2022-04-20 00:08:20|325.57|322.77|325.57|322.77|325.79|322.99|325.57|322.77|0
1650413310000|2022-04-20 00:08:30|325.46|322.66|325.57|322.77|325.57|322.77|325.46|322.66|0
1650413320000|2022-04-20 00:08:40|325.46|322.66|325.35|322.55|325.46|322.66|325.35|322.55|0
1650413340000|2022-04-20 00:09:00|325.57|322.77|325.57|322.77|325.57|322.77|325.57|322.77|0
1650413350000|2022-04-20 00:09:10|325.35|322.55|325.57|322.77|325.57|322.77|325.35|322.55|0
1650413360000|2022-04-20 00:09:20|325.46|322.66|325.57|322.77|325.57|322.77|325.46|322.66|0
1650413380000|2022-04-20 00:09:40|325.68|322.88|325.79|322.99|325.79|322.99|325.68|322.88|0
1650413390000|2022-04-20 00:09:50|325.57|322.77|325.79|322.99|325.79|322.99|325.57|322.77|0
1650413400000|2022-04-20 00:10:00|325.68|322.88|325.79|322.99|325.79|322.99|325.68|322.88|0
1650413410000|2022-04-20 00:10:10|325.57|322.77|325.57|322.77|325.57|322.77|325.46|322.66|0
1650413420000|2022-04-20 00:10:20|325.35|322.55|325.57|322.77|325.57|322.77|325.35|322.55|0
1650413440000|2022-04-20 00:10:40|325.79|322.99|325.35|322.55|325.79|322.99|325.35|322.55|0
1650413450000|2022-04-20 00:10:50|325.13|322.33|325.13|322.33|325.24|322.44|325.13|322.33|0
1650413460000|2022-04-20 00:11:00|325.02|322.22|324.91|322.11|325.02|322.22|324.91|322.11|0
1650413470000|2022-04-20 00:11:10|324.69|321.89|324.69|321.89|324.69|321.89|324.69|321.89|0
1650413480000|2022-04-20 00:11:20|324.58|321.78|324.91|322.11|324.91|322.11|324.58|321.78|0
1650413490000|2022-04-20 00:11:30|325.13|322.33|325.35|322.55|325.35|322.55|325.13|322.33|0
1650413500000|2022-04-20 00:11:40|325.79|322.99|325.57|322.77|325.79|322.99|325.57|322.77|0
1650413520000|2022-04-20 00:12:00|325.35|322.55|325.46|322.66|325.46|322.66|325.35|322.55|0
1650413530000|2022-04-20 00:12:10|325.57|322.77|325.57|322.77|325.57|322.77|325.46|322.66|0
1650413540000|2022-04-20 00:12:20|325.79|322.99|325.79|322.99|326.01|323.21|325.79|322.99|0
1650413550000|2022-04-20 00:12:30|325.57|322.77|325.57|322.77|325.57|322.77|325.57|322.77|0
1650413560000|2022-04-20 00:12:40|325.79|322.99|325.57|322.77|325.79|322.99|325.57|322.77|0
1650413570000|2022-04-20 00:12:50|325.68|322.88|325.57|322.77|325.68|322.88|325.57|322.77|0
1650413580000|2022-04-20 00:13:00|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1650413590000|2022-04-20 00:13:10|325.46|322.66|325.35|322.55|325.46|322.66|325.35|322.55|0
1650413610000|2022-04-20 00:13:30|325.46|322.66|325.57|322.77|325.57|322.77|325.46|322.66|0
1650413620000|2022-04-20 00:13:40|325.68|322.88|325.79|322.99|325.79|322.99|325.68|322.88|0
1650413630000|2022-04-20 00:13:50|325.57|322.77|325.35|322.55|325.57|322.77|325.35|322.55|0
1650413640000|2022-04-20 00:14:00|325.57|322.77|325.57|322.77|325.79|322.99|325.57|322.77|0
1650413650000|2022-04-20 00:14:10|325.35|322.55|325.24|322.44|325.35|322.55|325.13|322.33|0
1650413660000|2022-04-20 00:14:20|325.13|322.33|324.91|322.11|325.13|322.33|324.91|322.11|0
1650413670000|2022-04-20 00:14:30|324.47|321.67|324.25|321.45|324.47|321.67|324.25|321.45|0
1650413680000|2022-04-20 00:14:40|324.47|321.67|324.69|321.89|324.69|321.89|324.47|321.67|0
1650413700000|2022-04-20 00:15:00|324.9|322.1|325.34|322.54|325.34|322.54|324.69|321.89|0
1650413710000|2022-04-20 00:15:10|325.12|322.32|324.25|321.45|325.12|322.32|324.25|321.45|0
1650413720000|2022-04-20 00:15:20|324.03|321.23|324.47|321.67|324.47|321.67|324.03|321.23|0
1650413730000|2022-04-20 00:15:30|324.36|321.56|324.03|321.23|324.36|321.56|324.03|321.23|0
1650413740000|2022-04-20 00:15:40|324.25|321.45|324.36|321.56|324.36|321.56|324.25|321.45|0
1650413750000|2022-04-20 00:15:50|324.46|321.66|324.25|321.45|324.46|321.66|324.25|321.45|0
1650413760000|2022-04-20 00:16:00|323.81|321.01|323.37|320.57|323.81|321.01|323.37|320.57|0
1650413770000|2022-04-20 00:16:10|323.15|320.35|323.37|320.57|323.37|320.57|323.15|320.35|0
1650413780000|2022-04-20 00:16:20|323.48|320.68|323.59|320.79|323.81|321.01|323.48|320.68|0
1650413790000|2022-04-20 00:16:30|324.14|321.34|324.68|321.88|324.68|321.88|324.14|321.34|0
1650413800000|2022-04-20 00:16:40|324.46|321.66|324.46|321.66|324.68|321.88|324.46|321.66|0
1650413810000|2022-04-20 00:16:50|324.36|321.56|324.14|321.34|324.36|321.56|324.14|321.34|0
1650413820000|2022-04-20 00:17:00|324.03|321.23|324.46|321.66|324.46|321.66|324.03|321.23|0
1650413830000|2022-04-20 00:17:10|324.24|321.44|324.02|321.22|324.24|321.44|324.02|321.22|0
1650413840000|2022-04-20 00:17:20|324.14|321.34|324.14|321.34|324.14|321.34|324.14|321.34|0
1650413850000|2022-04-20 00:17:30|324.02|321.22|324.46|321.66|324.68|321.88|324.02|321.22|0
1650413860000|2022-04-20 00:17:40|324.68|321.88|324.46|321.66|324.9|322.1|324.46|321.66|0
1650413870000|2022-04-20 00:17:50|324.68|321.88|324.68|321.88|324.68|321.88|324.46|321.66|0
1650413880000|2022-04-20 00:18:00|324.58|321.78|324.9|322.1|324.9|322.1|324.58|321.78|0
1650413890000|2022-04-20 00:18:10|324.68|321.88|324.68|321.88|324.68|321.88|324.46|321.66|0
1650413900000|2022-04-20 00:18:20|324.8|322|325.02|322.22|325.02|322.22|324.8|322|0
1650413910000|2022-04-20 00:18:30|324.9|322.1|325.56|322.76|325.56|322.76|324.9|322.1|0
1650413930000|2022-04-20 00:18:50|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1650413940000|2022-04-20 00:19:00|325.56|322.76|325.78|322.98|325.78|322.98|325.56|322.76|0
1650413950000|2022-04-20 00:19:10|325.56|322.76|325.34|322.54|325.56|322.76|325.34|322.54|0
1650413960000|2022-04-20 00:19:20|325.12|322.32|325.34|322.54|325.34|322.54|325.12|322.32|0
1650413970000|2022-04-20 00:19:30|325.46|322.66|325.56|322.76|325.56|322.76|325.34|322.54|0
1650413980000|2022-04-20 00:19:40|325.34|322.54|325.56|322.76|325.56|322.76|325.34|322.54|0
1650413990000|2022-04-20 00:19:50|325.34|322.54|325.78|322.98|325.78|322.98|325.34|322.54|0
1650414000000|2022-04-20 00:20:00|325.56|322.76|325.78|322.98|326|323.2|325.56|322.76|0
1650414010000|2022-04-20 00:20:10|326|323.2|326|323.2|326|323.2|326|323.2|0
1650414020000|2022-04-20 00:20:20|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1650414040000|2022-04-20 00:20:40|325.56|322.76|325.78|322.98|325.78|322.98|325.34|322.54|0
1650414050000|2022-04-20 00:20:50|326|323.2|325.56|322.76|326|323.2|325.56|322.76|0
1650414060000|2022-04-20 00:21:00|325.68|322.88|325.56|322.76|325.68|322.88|325.56|322.76|0
1650414070000|2022-04-20 00:21:10|325.78|322.98|325.78|322.98|325.9|323.1|325.78|322.98|0
1650414080000|2022-04-20 00:21:20|326|323.2|326|323.2|326|323.2|326|323.2|0
1650414090000|2022-04-20 00:21:30|325.78|322.98|326|323.2|326|323.2|325.78|322.98|0
1650414100000|2022-04-20 00:21:40|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1650414110000|2022-04-20 00:21:50|325.78|322.98|325.78|322.98|325.9|323.1|325.78|322.98|0
1650414120000|2022-04-20 00:22:00|325.56|322.76|325.46|322.66|325.56|322.76|325.46|322.66|0
1650414130000|2022-04-20 00:22:10|325.34|322.54|325.24|322.44|325.34|322.54|325.24|322.44|0
1650414140000|2022-04-20 00:22:20|325.34|322.54|325.56|322.76|325.56|322.76|325.34|322.54|0
1650414150000|2022-04-20 00:22:30|325.34|322.54|325.34|322.54|325.56|322.76|325.34|322.54|0
1650414170000|2022-04-20 00:22:50|325.12|322.32|324.9|322.1|325.24|322.44|324.9|322.1|0
1650414180000|2022-04-20 00:23:00|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650414190000|2022-04-20 00:23:10|325.78|322.98|325.9|323.1|325.9|323.1|325.78|322.98|0
1650414200000|2022-04-20 00:23:20|326|323.2|325.9|323.1|326|323.2|325.78|322.98|0
1650414210000|2022-04-20 00:23:30|325.78|322.98|325.56|322.76|325.78|322.98|325.56|322.76|0
1650414220000|2022-04-20 00:23:40|325.34|322.54|324.9|322.1|325.34|322.54|324.9|322.1|0
1650414230000|2022-04-20 00:23:50|324.68|321.88|325.56|322.76|325.56|322.76|324.68|321.88|0
1650414240000|2022-04-20 00:24:00|325.34|322.54|325.12|322.32|325.34|322.54|325.12|322.32|0
1650414250000|2022-04-20 00:24:10|324.8|322|324.8|322|324.9|322.1|324.8|322|0
1650414260000|2022-04-20 00:24:20|324.9|322.1|324.8|322|324.9|322.1|324.68|321.88|0
1650414270000|2022-04-20 00:24:30|324.9|322.1|324.8|322|324.9|322.1|324.68|321.88|0
1650414280000|2022-04-20 00:24:40|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1650414290000|2022-04-20 00:24:50|324.46|321.66|324.24|321.44|324.46|321.66|324.24|321.44|0
1650414300000|2022-04-20 00:25:00|324.46|321.66|324.58|321.78|324.58|321.78|324.46|321.66|0
1650414310000|2022-04-20 00:25:10|324.46|321.66|324.02|321.22|324.46|321.66|324.02|321.22|0
1650414320000|2022-04-20 00:25:20|324.24|321.44|324.24|321.44|324.46|321.66|324.24|321.44|0
1650414330000|2022-04-20 00:25:30|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1650414340000|2022-04-20 00:25:40|324.14|321.34|324.02|321.22|324.14|321.34|324.02|321.22|0
1650414350000|2022-04-20 00:25:50|323.8|321|323.58|320.78|323.8|321|323.58|320.78|0
1650414360000|2022-04-20 00:26:00|323.36|320.56|323.48|320.68|323.48|320.68|323.36|320.56|0
1650414370000|2022-04-20 00:26:10|323.36|320.56|323.8|321|323.8|321|323.36|320.56|0
1650414380000|2022-04-20 00:26:20|323.58|320.78|323.36|320.56|323.58|320.78|323.36|320.56|0
1650414400000|2022-04-20 00:26:40|323.58|320.78|323.36|320.56|323.58|320.78|323.36|320.56|0
1650414410000|2022-04-20 00:26:50|323.48|320.68|323.48|320.68|323.48|320.68|323.36|320.56|0
1650414420000|2022-04-20 00:27:00|323.36|320.56|323.8|321|323.8|321|323.36|320.56|0
1650414430000|2022-04-20 00:27:10|323.58|320.78|323.14|320.34|323.58|320.78|323.14|320.34|0
1650414440000|2022-04-20 00:27:20|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650414450000|2022-04-20 00:27:30|323.14|320.34|323.36|320.56|323.36|320.56|323.14|320.34|0
1650414460000|2022-04-20 00:27:40|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650414470000|2022-04-20 00:27:50|323.7|320.9|324.02|321.22|324.02|321.22|323.7|320.9|0
1650414480000|2022-04-20 00:28:00|323.8|321|323.8|321|323.8|321|323.8|321|0
1650414490000|2022-04-20 00:28:10|323.58|320.78|323.36|320.56|323.7|320.9|323.36|320.56|0
1650414500000|2022-04-20 00:28:20|323.8|321|323.8|321|323.8|321|323.58|320.78|0
1650414510000|2022-04-20 00:28:30|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650414530000|2022-04-20 00:28:50|323.8|321|324.02|321.22|324.02|321.22|323.8|321|0
1650414540000|2022-04-20 00:29:00|323.92|321.12|323.8|321|323.92|321.12|323.8|321|0
1650414550000|2022-04-20 00:29:10|323.92|321.12|323.8|321|323.92|321.12|323.8|321|0
1650414560000|2022-04-20 00:29:20|324.02|321.22|324.02|321.22|324.02|321.22|323.92|321.12|0
1650414570000|2022-04-20 00:29:30|323.8|321|323.58|320.78|323.8|321|323.58|320.78|0
1650414580000|2022-04-20 00:29:40|323.8|321|323.7|320.9|323.8|321|323.58|320.78|0
1650414590000|2022-04-20 00:29:50|323.58|320.78|323.92|321.12|323.92|321.12|323.58|320.78|0
1650414600000|2022-04-20 00:30:00|323.8|321|323.36|320.56|323.8|321|323.36|320.56|0
1650414610000|2022-04-20 00:30:10|323.14|320.34|323.14|320.34|323.36|320.56|323.14|320.34|0
1650414620000|2022-04-20 00:30:20|323.26|320.46|322.92|320.12|323.26|320.46|322.92|320.12|0
1650414630000|2022-04-20 00:30:30|322.7|319.9|323.58|320.78|323.58|320.78|322.7|319.9|0
1650414640000|2022-04-20 00:30:40|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1650414650000|2022-04-20 00:30:50|323.36|320.56|323.36|320.56|323.48|320.68|323.36|320.56|0
1650414660000|2022-04-20 00:31:00|323.26|320.46|324.02|321.22|324.02|321.22|323.26|320.46|0
1650414680000|2022-04-20 00:31:20|324.24|321.44|324.02|321.22|324.24|321.44|324.02|321.22|0
1650414690000|2022-04-20 00:31:30|323.8|321|324.02|321.22|324.02|321.22|323.8|321|0
1650414700000|2022-04-20 00:31:40|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1650414710000|2022-04-20 00:31:50|324.02|321.22|323.8|321|324.02|321.22|323.8|321|0
1650414720000|2022-04-20 00:32:00|323.36|320.56|322.92|320.12|323.36|320.56|322.92|320.12|0
1650414730000|2022-04-20 00:32:10|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650414740000|2022-04-20 00:32:20|322.92|320.12|322.92|320.12|322.92|320.12|322.7|319.9|0
1650414750000|2022-04-20 00:32:30|323.04|320.24|322.92|320.12|323.04|320.24|322.92|320.12|0
1650414760000|2022-04-20 00:32:40|323.04|320.24|322.92|320.12|323.04|320.24|322.92|320.12|0
1650414770000|2022-04-20 00:32:50|323.14|320.34|322.92|320.12|323.14|320.34|322.92|320.12|0
1650414780000|2022-04-20 00:33:00|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1650414790000|2022-04-20 00:33:10|323.36|320.56|323.26|320.46|323.36|320.56|323.14|320.34|0
1650414800000|2022-04-20 00:33:20|323.14|320.34|323.36|320.56|323.36|320.56|323.14|320.34|0
1650414810000|2022-04-20 00:33:30|323.58|320.78|323.58|320.78|324.02|321.22|323.58|320.78|0
1650414820000|2022-04-20 00:33:40|323.36|320.56|323.48|320.68|323.58|320.78|323.36|320.56|0
1650414830000|2022-04-20 00:33:50|323.8|321|323.91|321.11|324.02|321.22|323.8|321|0
1650414840000|2022-04-20 00:34:00|323.8|321|323.58|320.78|323.91|321.11|323.58|320.78|0
1650414860000|2022-04-20 00:34:20|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650414870000|2022-04-20 00:34:30|323.26|320.46|323.26|320.46|323.26|320.46|323.14|320.34|0
1650414880000|2022-04-20 00:34:40|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650414890000|2022-04-20 00:34:50|323.58|320.78|323.91|321.11|323.91|321.11|323.58|320.78|0
1650414900000|2022-04-20 00:35:00|323.8|321|323.36|320.56|323.8|321|323.36|320.56|0
1650414910000|2022-04-20 00:35:10|323.47|320.67|323.47|320.67|323.47|320.67|323.47|320.67|0
1650414920000|2022-04-20 00:35:20|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650414930000|2022-04-20 00:35:30|323.36|320.56|323.36|320.56|323.36|320.56|323.14|320.34|0
1650414950000|2022-04-20 00:35:50|323.47|320.67|323.36|320.56|323.47|320.67|323.36|320.56|0
1650414960000|2022-04-20 00:36:00|323.47|320.67|323.69|320.89|323.69|320.89|323.47|320.67|0
1650414970000|2022-04-20 00:36:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1650414980000|2022-04-20 00:36:20|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1650414990000|2022-04-20 00:36:30|323.36|320.56|323.36|320.56|323.47|320.67|323.36|320.56|0
1650415000000|2022-04-20 00:36:40|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1650415010000|2022-04-20 00:36:50|323.14|320.34|323.36|320.56|323.36|320.56|323.14|320.34|0
1650415030000|2022-04-20 00:37:10|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1650415040000|2022-04-20 00:37:20|323.25|320.45|323.36|320.56|323.36|320.56|323.25|320.45|0
1650415050000|2022-04-20 00:37:30|323.47|320.67|323.69|320.89|323.69|320.89|323.47|320.67|0
1650415060000|2022-04-20 00:37:40|323.58|320.78|323.58|320.78|323.69|320.89|323.58|320.78|0
1650415070000|2022-04-20 00:37:50|323.69|320.89|323.58|320.78|323.69|320.89|323.47|320.67|0
1650415080000|2022-04-20 00:38:00|323.47|320.67|323.58|320.78|323.58|320.78|323.47|320.67|0
1650415100000|2022-04-20 00:38:20|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650415110000|2022-04-20 00:38:30|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1650415120000|2022-04-20 00:38:40|323.36|320.56|323.47|320.67|323.47|320.67|323.36|320.56|0
1650415130000|2022-04-20 00:38:50|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650415150000|2022-04-20 00:39:10|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1650415180000|2022-04-20 00:39:40|322.92|320.12|322.48|319.68|322.92|320.12|322.48|319.68|0
1650415190000|2022-04-20 00:39:50|322.7|319.9|322.16|319.36|322.7|319.9|322.16|319.36|0
1650415200000|2022-04-20 00:40:00|322.04|319.24|322.48|319.68|322.48|319.68|322.04|319.24|0
1650415210000|2022-04-20 00:40:10|322.6|319.8|322.48|319.68|322.6|319.8|322.48|319.68|0
1650415220000|2022-04-20 00:40:20|322.7|319.9|322.92|320.12|322.92|320.12|322.7|319.9|0
1650415230000|2022-04-20 00:40:30|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1650415240000|2022-04-20 00:40:40|322.7|319.9|322.81|320.01|322.81|320.01|322.7|319.9|0
1650415250000|2022-04-20 00:40:50|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650415260000|2022-04-20 00:41:00|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650415280000|2022-04-20 00:41:20|322.48|319.68|322.7|319.9|322.7|319.9|322.48|319.68|0
1650415290000|2022-04-20 00:41:30|322.59|319.79|322.48|319.68|322.59|319.79|322.48|319.68|0
1650415310000|2022-04-20 00:41:50|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650415320000|2022-04-20 00:42:00|322.48|319.68|322.7|319.9|322.7|319.9|322.48|319.68|0
1650415330000|2022-04-20 00:42:10|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650415340000|2022-04-20 00:42:20|322.81|320.01|322.81|320.01|322.81|320.01|322.7|319.9|0
1650415350000|2022-04-20 00:42:30|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650415370000|2022-04-20 00:42:50|322.92|320.12|322.7|319.9|322.92|320.12|322.7|319.9|0
1650415380000|2022-04-20 00:43:00|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650415390000|2022-04-20 00:43:10|322.7|319.9|322.48|319.68|322.7|319.9|322.48|319.68|0
1650415410000|2022-04-20 00:43:30|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650415420000|2022-04-20 00:43:40|322.81|320.01|322.7|319.9|322.81|320.01|322.7|319.9|0
1650415450000|2022-04-20 00:44:10|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1650415480000|2022-04-20 00:44:40|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650415490000|2022-04-20 00:44:50|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650415500000|2022-04-20 00:45:00|322.81|320.01|322.81|320.01|322.81|320.01|322.7|319.9|0
1650415510000|2022-04-20 00:45:10|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650415520000|2022-04-20 00:45:20|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650415530000|2022-04-20 00:45:30|322.92|320.12|322.92|320.12|322.92|320.12|322.7|319.9|0
1650415540000|2022-04-20 00:45:40|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650415550000|2022-04-20 00:45:50|322.48|319.68|322.7|319.9|322.7|319.9|322.48|319.68|0
1650415560000|2022-04-20 00:46:00|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650415570000|2022-04-20 00:46:10|322.7|319.9|322.7|319.9|322.81|320.01|322.7|319.9|0
1650415620000|2022-04-20 00:47:00|322.81|320.01|322.7|319.9|322.81|320.01|322.7|319.9|0
1650415640000|2022-04-20 00:47:20|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650415660000|2022-04-20 00:47:40|323.14|320.34|323.14|320.34|323.36|320.56|323.14|320.34|0
1650415690000|2022-04-20 00:48:10|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650415710000|2022-04-20 00:48:30|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650415720000|2022-04-20 00:48:40|323.36|320.56|323.58|320.78|323.58|320.78|323.36|320.56|0
1650415730000|2022-04-20 00:48:50|323.69|320.89|323.58|320.78|323.69|320.89|323.58|320.78|0
1650415740000|2022-04-20 00:49:00|323.8|321|323.58|320.78|323.8|321|323.58|320.78|0
1650415750000|2022-04-20 00:49:10|323.8|321|323.58|320.78|323.8|321|323.58|320.78|0
1650415760000|2022-04-20 00:49:20|323.8|321|323.58|320.78|323.8|321|323.58|320.78|0
1650415790000|2022-04-20 00:49:50|323.8|321|323.58|320.78|323.8|321|323.58|320.78|0
1650415800000|2022-04-20 00:50:00|323.69|320.89|323.8|321|323.8|321|323.58|320.78|0
1650415810000|2022-04-20 00:50:10|323.58|320.78|323.36|320.56|323.58|320.78|323.36|320.56|0
1650415850000|2022-04-20 00:50:50|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650415860000|2022-04-20 00:51:00|323.36|320.56|323.58|320.78|323.58|320.78|323.36|320.56|0
1650415870000|2022-04-20 00:51:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1650415880000|2022-04-20 00:51:20|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1650415910000|2022-04-20 00:51:50|324.23|321.43|324.01|321.21|324.23|321.43|324.01|321.21|0
1650415940000|2022-04-20 00:52:20|323.79|320.99|323.79|320.99|323.79|320.99|323.58|320.78|0
1650415950000|2022-04-20 00:52:30|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650415960000|2022-04-20 00:52:40|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650415970000|2022-04-20 00:52:50|323.58|320.78|323.36|320.56|323.58|320.78|323.36|320.56|0
1650415980000|2022-04-20 00:53:00|323.25|320.45|323.57|320.77|323.57|320.77|323.14|320.34|0
1650415990000|2022-04-20 00:53:10|323.47|320.67|323.36|320.56|323.57|320.77|323.36|320.56|0
1650416000000|2022-04-20 00:53:20|323.14|320.34|323.14|320.34|323.36|320.56|323.14|320.34|0
1650416010000|2022-04-20 00:53:30|323.03|320.23|323.14|320.34|323.14|320.34|323.03|320.23|0
1650416020000|2022-04-20 00:53:40|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650416040000|2022-04-20 00:54:00|322.81|320.01|322.92|320.12|322.92|320.12|322.81|320.01|0
1650416050000|2022-04-20 00:54:10|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650416060000|2022-04-20 00:54:20|322.81|320.01|322.7|319.9|322.81|320.01|322.7|319.9|0
1650416070000|2022-04-20 00:54:30|322.92|320.12|322.81|320.01|323.14|320.34|322.81|320.01|0
1650416080000|2022-04-20 00:54:40|322.92|320.12|323.14|320.34|323.14|320.34|322.92|320.12|0
1650416100000|2022-04-20 00:55:00|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650416110000|2022-04-20 00:55:10|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1650416120000|2022-04-20 00:55:20|322.92|320.12|322.7|319.9|322.92|320.12|322.7|319.9|0
1650416130000|2022-04-20 00:55:30|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650416140000|2022-04-20 00:55:40|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650416150000|2022-04-20 00:55:50|322.92|320.12|322.92|320.12|322.92|320.12|322.81|320.01|0
1650416160000|2022-04-20 00:56:00|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1650416170000|2022-04-20 00:56:10|322.48|319.68|322.7|319.9|322.7|319.9|322.48|319.68|0
1650416180000|2022-04-20 00:56:20|322.48|319.68|323.13|320.33|323.13|320.33|322.48|319.68|0
1650416190000|2022-04-20 00:56:30|322.92|320.12|322.92|320.12|322.92|320.12|322.7|319.9|0
1650416200000|2022-04-20 00:56:40|323.03|320.23|322.92|320.12|323.03|320.23|322.92|320.12|0
1650416230000|2022-04-20 00:57:10|322.7|319.9|322.37|319.57|322.7|319.9|322.37|319.57|0
1650416240000|2022-04-20 00:57:20|322.48|319.68|322.7|319.9|322.7|319.9|322.48|319.68|0
1650416250000|2022-04-20 00:57:30|322.48|319.68|322.7|319.9|322.7|319.9|322.48|319.68|0
1650416260000|2022-04-20 00:57:40|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1650416330000|2022-04-20 00:58:50|322.26|319.46|322.48|319.68|322.48|319.68|322.26|319.46|0
1650416360000|2022-04-20 00:59:20|322.59|319.79|322.69|319.89|322.69|319.89|322.59|319.79|0
1650416370000|2022-04-20 00:59:30|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1650416380000|2022-04-20 00:59:40|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1650416390000|2022-04-20 00:59:50|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1650416400000|2022-04-20 01:00:00|322.26|319.46|322.48|319.68|322.48|319.68|322.26|319.46|0
1650416410000|2022-04-20 01:00:10|322.26|319.46|322.48|319.68|322.48|319.68|322.26|319.46|0
1650416430000|2022-04-20 01:00:30|322.59|319.79|322.69|319.89|322.69|319.89|322.59|319.79|0
1650416440000|2022-04-20 01:00:40|322.59|319.79|322.48|319.68|322.59|319.79|322.48|319.68|0
1650416450000|2022-04-20 01:00:50|322.26|319.46|322.26|319.46|322.26|319.46|322.04|319.24|0
1650416460000|2022-04-20 01:01:00|322.15|319.35|321.16|318.36|322.15|319.35|321.16|318.36|0
1650416470000|2022-04-20 01:01:10|321.38|318.58|321.16|318.36|321.38|318.58|321.16|318.36|0
1650416480000|2022-04-20 01:01:20|321.38|318.58|321.16|318.36|321.38|318.58|321.16|318.36|0
1650416490000|2022-04-20 01:01:30|320.94|318.14|320.72|317.92|320.94|318.14|320.72|317.92|0
1650416500000|2022-04-20 01:01:40|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1650416510000|2022-04-20 01:01:50|320.28|317.48|320.28|317.48|320.72|317.92|320.28|317.48|0
1650416520000|2022-04-20 01:02:00|320.4|317.6|320.28|317.48|320.4|317.6|320.28|317.48|0
1650416530000|2022-04-20 01:02:10|320.5|317.7|320.94|318.14|320.94|318.14|320.5|317.7|0
1650416540000|2022-04-20 01:02:20|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1650416550000|2022-04-20 01:02:30|320.94|318.14|320.94|318.14|321.05|318.25|320.94|318.14|0
1650416570000|2022-04-20 01:02:50|321.16|318.36|322.04|319.24|322.04|319.24|321.16|318.36|0
1650416580000|2022-04-20 01:03:00|322.26|319.46|321.6|318.8|322.26|319.46|321.38|318.58|0
1650416590000|2022-04-20 01:03:10|321.49|318.69|321.6|318.8|321.6|318.8|321.49|318.69|0
1650416600000|2022-04-20 01:03:20|321.93|319.13|321.82|319.02|322.04|319.24|321.82|319.02|0
1650416610000|2022-04-20 01:03:30|321.6|318.8|321.82|319.02|321.93|319.13|321.6|318.8|0
1650416620000|2022-04-20 01:03:40|321.93|319.13|322.04|319.24|322.04|319.24|321.93|319.13|0
1650416630000|2022-04-20 01:03:50|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1650416640000|2022-04-20 01:04:00|321.82|319.02|321.93|319.13|321.93|319.13|321.82|319.02|0
1650416650000|2022-04-20 01:04:10|321.82|319.02|321.82|319.02|321.93|319.13|321.82|319.02|0
1650416660000|2022-04-20 01:04:20|321.93|319.13|322.25|319.45|322.25|319.45|321.82|319.02|0
1650416670000|2022-04-20 01:04:30|322.04|319.24|322.47|319.67|322.47|319.67|322.04|319.24|0
1650416680000|2022-04-20 01:04:40|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1650416690000|2022-04-20 01:04:50|322.81|320.01|322.47|319.67|322.81|320.01|322.47|319.67|0
1650416700000|2022-04-20 01:05:00|322.25|319.45|322.25|319.45|322.25|319.45|322.15|319.35|0
1650416710000|2022-04-20 01:05:10|322.47|319.67|322.47|319.67|322.69|319.89|322.47|319.67|0
1650416720000|2022-04-20 01:05:20|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1650416730000|2022-04-20 01:05:30|322.37|319.57|322.47|319.67|322.47|319.67|322.37|319.57|0
1650416740000|2022-04-20 01:05:40|322.59|319.79|322.47|319.67|322.59|319.79|322.47|319.67|0
1650416750000|2022-04-20 01:05:50|322.37|319.57|322.25|319.45|322.37|319.57|322.25|319.45|0
1650416780000|2022-04-20 01:06:20|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1650416790000|2022-04-20 01:06:30|322.59|319.79|322.59|319.79|322.59|319.79|322.47|319.67|0
1650416800000|2022-04-20 01:06:40|322.47|319.67|322.47|319.67|322.59|319.79|322.47|319.67|0
1650416810000|2022-04-20 01:06:50|322.69|319.89|323.03|320.23|323.03|320.23|322.69|319.89|0
1650416820000|2022-04-20 01:07:00|323.13|320.33|323.13|320.33|323.13|320.33|323.03|320.23|0
1650416830000|2022-04-20 01:07:10|323.25|320.45|323.13|320.33|323.25|320.45|323.13|320.33|0
1650416840000|2022-04-20 01:07:20|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1650416870000|2022-04-20 01:07:50|322.69|319.89|322.91|320.11|322.91|320.11|322.69|319.89|0
1650416880000|2022-04-20 01:08:00|323.03|320.23|323.13|320.33|323.13|320.33|323.03|320.23|0
1650416890000|2022-04-20 01:08:10|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1650416900000|2022-04-20 01:08:20|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1650416910000|2022-04-20 01:08:30|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1650416930000|2022-04-20 01:08:50|323.03|320.23|322.69|319.89|323.03|320.23|322.69|319.89|0
1650416940000|2022-04-20 01:09:00|322.91|320.11|323.25|320.45|323.25|320.45|322.91|320.11|0
1650416950000|2022-04-20 01:09:10|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1650416960000|2022-04-20 01:09:20|323.35|320.55|323.35|320.55|323.46|320.66|323.35|320.55|0
1650416970000|2022-04-20 01:09:30|323.25|320.45|323.03|320.23|323.25|320.45|323.03|320.23|0
1650416980000|2022-04-20 01:09:40|323.13|320.33|323.13|320.33|323.24|320.44|323.13|320.33|0
1650416990000|2022-04-20 01:09:50|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1650417010000|2022-04-20 01:10:10|322.59|319.79|322.91|320.11|322.91|320.11|322.59|319.79|0
1650417020000|2022-04-20 01:10:20|322.69|319.89|323.13|320.33|323.13|320.33|322.47|319.67|0
1650417030000|2022-04-20 01:10:30|322.91|320.11|323.03|320.23|323.03|320.23|322.91|320.11|0
1650417040000|2022-04-20 01:10:40|322.69|319.89|322.91|320.11|323.13|320.33|322.69|319.89|0
1650417050000|2022-04-20 01:10:50|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1650417060000|2022-04-20 01:11:00|323.03|320.23|322.69|319.89|323.03|320.23|322.69|319.89|0
1650417070000|2022-04-20 01:11:10|322.81|320.01|322.69|319.89|322.81|320.01|322.69|319.89|0
1650417080000|2022-04-20 01:11:20|322.47|319.67|322.69|319.89|322.69|319.89|322.47|319.67|0
1650417090000|2022-04-20 01:11:30|322.81|320.01|322.91|320.11|322.91|320.11|322.69|319.89|0
1650417100000|2022-04-20 01:11:40|323.13|320.33|322.91|320.11|323.13|320.33|322.91|320.11|0
1650417110000|2022-04-20 01:11:50|322.69|319.89|322.91|320.11|322.91|320.11|322.69|319.89|0
1650417120000|2022-04-20 01:12:00|323.13|320.33|322.91|320.11|323.13|320.33|322.91|320.11|0
1650417130000|2022-04-20 01:12:10|322.81|320.01|322.91|320.11|322.91|320.11|322.81|320.01|0
1650417140000|2022-04-20 01:12:20|322.81|320.01|322.91|320.11|322.91|320.11|322.81|320.01|0
1650417150000|2022-04-20 01:12:30|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1650417160000|2022-04-20 01:12:40|323.24|320.44|323.02|320.22|323.24|320.44|322.91|320.11|0
1650417170000|2022-04-20 01:12:50|323.13|320.33|323.57|320.77|323.57|320.77|323.13|320.33|0
1650417180000|2022-04-20 01:13:00|323.35|320.55|323.24|320.44|323.35|320.55|323.13|320.33|0
1650417190000|2022-04-20 01:13:10|323.13|320.33|323.57|320.77|323.57|320.77|323.13|320.33|0
1650417210000|2022-04-20 01:13:30|323.35|320.55|323.35|320.55|323.57|320.77|323.35|320.55|0
1650417220000|2022-04-20 01:13:40|323.24|320.44|323.35|320.55|323.35|320.55|323.24|320.44|0
1650417230000|2022-04-20 01:13:50|323.57|320.77|323.35|320.55|323.57|320.77|323.35|320.55|0
1650417240000|2022-04-20 01:14:00|323.57|320.77|323.57|320.77|323.57|320.77|323.46|320.66|0
1650417250000|2022-04-20 01:14:10|323.35|320.55|323.79|320.99|323.79|320.99|323.35|320.55|0
1650417260000|2022-04-20 01:14:20|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1650417270000|2022-04-20 01:14:30|323.68|320.88|323.57|320.77|323.79|320.99|323.57|320.77|0
1650417280000|2022-04-20 01:14:40|323.68|320.88|323.68|320.88|323.68|320.88|323.57|320.77|0
1650417290000|2022-04-20 01:14:50|323.57|320.77|323.68|320.88|323.68|320.88|323.57|320.77|0
1650417300000|2022-04-20 01:15:00|323.79|320.99|324.45|321.65|324.45|321.65|323.79|320.99|0
1650417310000|2022-04-20 01:15:10|325.11|322.31|325.77|322.97|325.77|322.97|325.11|322.31|0
1650417320000|2022-04-20 01:15:20|326.21|323.41|326.65|323.85|326.65|323.85|326.21|323.41|0
1650417330000|2022-04-20 01:15:30|327.09|324.29|326.43|323.63|327.09|324.29|326.43|323.63|0
1650417340000|2022-04-20 01:15:40|326.65|323.85|326.21|323.41|326.65|323.85|325.99|323.19|0
1650417350000|2022-04-20 01:15:50|326.43|323.63|328.41|325.61|329.07|326.27|326.43|323.63|0
1650417360000|2022-04-20 01:16:00|328.63|325.83|329.3|326.5|329.52|326.72|328.63|325.83|0
1650417370000|2022-04-20 01:16:10|328.85|326.05|329.74|326.94|329.74|326.94|328.85|326.05|0
1650417380000|2022-04-20 01:16:20|329.3|326.5|328.63|325.83|329.3|326.5|328.63|325.83|0
1650417390000|2022-04-20 01:16:30|328.85|326.05|328.63|325.83|328.97|326.17|328.63|325.83|0
1650417400000|2022-04-20 01:16:40|328.85|326.05|329.07|326.27|329.07|326.27|328.85|326.05|0
1650417410000|2022-04-20 01:16:50|328.97|326.17|328.85|326.05|328.97|326.17|328.85|326.05|0
1650417420000|2022-04-20 01:17:00|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1650417430000|2022-04-20 01:17:10|328.41|325.61|328.19|325.39|328.63|325.83|328.19|325.39|0
1650417440000|2022-04-20 01:17:20|327.97|325.17|328.19|325.39|328.19|325.39|327.97|325.17|0
1650417450000|2022-04-20 01:17:30|327.97|325.17|328.41|325.61|328.41|325.61|327.97|325.17|0
1650417460000|2022-04-20 01:17:40|328.63|325.83|328.41|325.61|328.63|325.83|328.41|325.61|0
1650417470000|2022-04-20 01:17:50|328.53|325.73|328.63|325.83|328.63|325.83|328.53|325.73|0
1650417480000|2022-04-20 01:18:00|328.85|326.05|329.3|326.5|329.3|326.5|328.85|326.05|0
1650417490000|2022-04-20 01:18:10|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1650417500000|2022-04-20 01:18:20|329.41|326.61|329.52|326.72|329.74|326.94|329.3|326.5|0
1650417510000|2022-04-20 01:18:30|329.41|326.61|328.85|326.05|329.41|326.61|328.85|326.05|0
1650417520000|2022-04-20 01:18:40|328.63|325.83|328.41|325.61|328.63|325.83|328.41|325.61|0
1650417530000|2022-04-20 01:18:50|328.19|325.39|328.63|325.83|328.63|325.83|328.19|325.39|0
1650417540000|2022-04-20 01:19:00|328.97|326.17|329.07|326.27|329.07|326.27|328.97|326.17|0
1650417550000|2022-04-20 01:19:10|329.19|326.39|329.52|326.72|329.52|326.72|329.19|326.39|0
1650417560000|2022-04-20 01:19:20|329.74|326.94|329.52|326.72|329.74|326.94|329.52|326.72|0
1650417570000|2022-04-20 01:19:30|329.74|326.94|329.96|327.16|329.96|327.16|329.74|326.94|0
1650417580000|2022-04-20 01:19:40|329.74|326.94|329.96|327.16|329.96|327.16|329.74|326.94|0
1650417590000|2022-04-20 01:19:50|330.18|327.38|330.4|327.6|330.62|327.82|330.18|327.38|0
1650417600000|2022-04-20 01:20:00|330.62|327.82|331.06|328.26|331.18|328.38|330.62|327.82|0
1650417610000|2022-04-20 01:20:10|330.84|328.04|330.4|327.6|330.84|328.04|330.4|327.6|0
1650417620000|2022-04-20 01:20:20|330.18|327.38|330.18|327.38|330.18|327.38|329.96|327.16|0
1650417630000|2022-04-20 01:20:30|329.96|327.16|329.96|327.16|330.18|327.38|329.96|327.16|0
1650417640000|2022-04-20 01:20:40|329.74|326.94|329.96|327.16|329.96|327.16|329.74|326.94|0
1650417650000|2022-04-20 01:20:50|330.18|327.38|329.96|327.16|330.18|327.38|329.96|327.16|0
1650417680000|2022-04-20 01:21:20|330.18|327.38|330.29|327.49|330.29|327.49|330.07|327.27|0
1650417690000|2022-04-20 01:21:30|330.07|327.27|329.96|327.16|330.07|327.27|329.96|327.16|0
1650417700000|2022-04-20 01:21:40|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1650417710000|2022-04-20 01:21:50|329.52|326.72|329.52|326.72|329.52|326.72|329.41|326.61|0
1650417720000|2022-04-20 01:22:00|329.74|326.94|329.96|327.16|329.96|327.16|329.74|326.94|0
1650417730000|2022-04-20 01:22:10|329.85|327.05|329.74|326.94|329.96|327.16|329.74|326.94|0
1650417740000|2022-04-20 01:22:20|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1650417750000|2022-04-20 01:22:30|329.74|326.94|329.74|326.94|329.74|326.94|329.51|326.71|0
1650417760000|2022-04-20 01:22:40|329.51|326.71|329.51|326.71|329.51|326.71|329.41|326.61|0
1650417770000|2022-04-20 01:22:50|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1650417780000|2022-04-20 01:23:00|329.51|326.71|329.07|326.27|329.51|326.71|329.07|326.27|0
1650417790000|2022-04-20 01:23:10|328.85|326.05|328.63|325.83|328.85|326.05|328.63|325.83|0
1650417800000|2022-04-20 01:23:20|328.85|326.05|329.29|326.49|329.29|326.49|328.85|326.05|0
1650417810000|2022-04-20 01:23:30|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1650417820000|2022-04-20 01:23:40|328.85|326.05|329.41|326.61|329.41|326.61|328.85|326.05|0
1650417830000|2022-04-20 01:23:50|329.29|326.49|329.29|326.49|329.51|326.71|329.29|326.49|0
1650417840000|2022-04-20 01:24:00|329.41|326.61|329.51|326.71|329.51|326.71|329.29|326.49|0
1650417850000|2022-04-20 01:24:10|329.07|326.27|329.19|326.39|329.19|326.39|328.85|326.05|0
1650417860000|2022-04-20 01:24:20|329.63|326.83|328.85|326.05|329.63|326.83|328.85|326.05|0
1650417870000|2022-04-20 01:24:30|329.07|326.27|329.19|326.39|329.19|326.39|329.07|326.27|0
1650417880000|2022-04-20 01:24:40|329.07|326.27|328.85|326.05|329.07|326.27|328.85|326.05|0
1650417890000|2022-04-20 01:24:50|328.97|326.17|329.07|326.27|329.07|326.27|328.97|326.17|0
1650417900000|2022-04-20 01:25:00|329.29|326.49|329.51|326.71|329.51|326.71|329.29|326.49|0
1650417910000|2022-04-20 01:25:10|329.07|326.27|329.19|326.39|329.29|326.49|329.07|326.27|0
1650417920000|2022-04-20 01:25:20|329.29|326.49|329.29|326.49|329.41|326.61|329.29|326.49|0
1650417930000|2022-04-20 01:25:30|329.19|326.39|329.29|326.49|329.29|326.49|329.19|326.39|0
1650417940000|2022-04-20 01:25:40|329.51|326.71|329.29|326.49|329.51|326.71|329.29|326.49|0
1650417950000|2022-04-20 01:25:50|329.51|326.71|329.51|326.71|329.63|326.83|329.51|326.71|0
1650417960000|2022-04-20 01:26:00|329.73|326.93|329.96|327.16|329.96|327.16|329.73|326.93|0
1650417970000|2022-04-20 01:26:10|330.18|327.38|329.85|327.05|330.18|327.38|329.85|327.05|0
1650417980000|2022-04-20 01:26:20|329.73|326.93|329.96|327.16|329.96|327.16|329.73|326.93|0
1650417990000|2022-04-20 01:26:30|330.18|327.38|329.96|327.16|330.18|327.38|329.96|327.16|0
1650418000000|2022-04-20 01:26:40|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1650418010000|2022-04-20 01:26:50|329.96|327.16|329.73|326.93|329.96|327.16|329.73|326.93|0
1650418020000|2022-04-20 01:27:00|329.85|327.05|329.73|326.93|329.85|327.05|329.73|326.93|0
1650418030000|2022-04-20 01:27:10|329.96|327.16|330.18|327.38|330.18|327.38|329.96|327.16|0
1650418040000|2022-04-20 01:27:20|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1650418050000|2022-04-20 01:27:30|330.62|327.82|330.84|328.04|331.5|328.7|330.62|327.82|0
1650418060000|2022-04-20 01:27:40|330.62|327.82|329.73|326.93|330.62|327.82|329.73|326.93|0
1650418070000|2022-04-20 01:27:50|329.96|327.16|330.4|327.6|330.4|327.6|329.73|326.93|0
1650418080000|2022-04-20 01:28:00|330.51|327.71|330.51|327.71|330.51|327.71|330.4|327.6|0
1650418090000|2022-04-20 01:28:10|330.4|327.6|330.62|327.82|330.62|327.82|330.4|327.6|0
1650418110000|2022-04-20 01:28:30|330.4|327.6|330.18|327.38|330.4|327.6|329.85|327.05|0
1650418120000|2022-04-20 01:28:40|329.96|327.16|329.96|327.16|330.18|327.38|329.96|327.16|0
1650418130000|2022-04-20 01:28:50|329.73|326.93|329.29|326.49|329.73|326.93|329.29|326.49|0
1650418140000|2022-04-20 01:29:00|329.19|326.39|328.85|326.05|329.19|326.39|328.85|326.05|0
1650418150000|2022-04-20 01:29:10|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1650418160000|2022-04-20 01:29:20|329.51|326.71|329.73|326.93|329.73|326.93|329.51|326.71|0
1650418170000|2022-04-20 01:29:30|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1650418190000|2022-04-20 01:29:50|329.73|326.93|329.51|326.71|329.73|326.93|329.51|326.71|0
1650418200000|2022-04-20 01:30:00|329.73|326.93|330.07|327.27|330.18|327.38|329.73|326.93|0
1650418210000|2022-04-20 01:30:10|329.29|326.49|329.07|326.27|329.29|326.49|329.07|326.27|0
1650418220000|2022-04-20 01:30:20|329.29|326.49|329.07|326.27|329.29|326.49|328.85|326.05|0
1650418230000|2022-04-20 01:30:30|329.19|326.39|329.51|326.71|329.51|326.71|329.19|326.39|0
1650418240000|2022-04-20 01:30:40|329.07|326.27|328.41|325.61|329.07|326.27|328.41|325.61|0
1650418250000|2022-04-20 01:30:50|328.19|325.39|328.85|326.05|328.85|326.05|328.19|325.39|0
1650418260000|2022-04-20 01:31:00|328.63|325.83|328.41|325.61|328.63|325.83|327.97|325.17|0
1650418270000|2022-04-20 01:31:10|328.63|325.83|329.07|326.27|329.07|326.27|328.41|325.61|0
1650418280000|2022-04-20 01:31:20|329.51|326.71|329.41|326.61|329.73|326.93|329.41|326.61|0
1650418290000|2022-04-20 01:31:30|329.73|326.93|329.95|327.15|329.95|327.15|329.73|326.93|0
1650418300000|2022-04-20 01:31:40|329.85|327.05|329.95|327.15|329.95|327.15|329.73|326.93|0
1650418310000|2022-04-20 01:31:50|329.73|326.93|329.73|326.93|330.07|327.27|329.73|326.93|0
1650418320000|2022-04-20 01:32:00|329.95|327.15|329.73|326.93|329.95|327.15|329.73|326.93|0
1650418330000|2022-04-20 01:32:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1650418340000|2022-04-20 01:32:20|329.73|326.93|329.73|326.93|329.85|327.05|329.73|326.93|0
1650418350000|2022-04-20 01:32:30|329.95|327.15|329.95|327.15|329.95|327.15|329.73|326.93|0
1650418360000|2022-04-20 01:32:40|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1650418370000|2022-04-20 01:32:50|330.18|327.38|330.29|327.49|330.29|327.49|330.18|327.38|0
1650418380000|2022-04-20 01:33:00|330.4|327.6|330.29|327.49|330.4|327.6|329.95|327.15|0
1650418390000|2022-04-20 01:33:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1650418410000|2022-04-20 01:33:30|330.17|327.37|330.07|327.27|330.17|327.37|330.07|327.27|0
1650418420000|2022-04-20 01:33:40|330.17|327.37|330.84|328.04|330.84|328.04|330.17|327.37|0
1650418430000|2022-04-20 01:33:50|330.95|328.15|330.84|328.04|331.06|328.26|330.84|328.04|0
1650418440000|2022-04-20 01:34:00|331.06|328.26|330.73|327.93|331.28|328.48|330.73|327.93|0
1650418450000|2022-04-20 01:34:10|330.84|328.04|331.06|328.26|331.06|328.26|330.84|328.04|0
1650418460000|2022-04-20 01:34:20|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1650418470000|2022-04-20 01:34:30|331.5|328.7|331.5|328.7|331.5|328.7|331.4|328.6|0
1650418480000|2022-04-20 01:34:40|331.28|328.48|331.5|328.7|331.5|328.7|331.28|328.48|0
1650418500000|2022-04-20 01:35:00|331.28|328.48|330.62|327.82|331.28|328.48|330.62|327.82|0
1650418510000|2022-04-20 01:35:10|330.4|327.6|329.95|327.15|330.4|327.6|329.95|327.15|0
1650418520000|2022-04-20 01:35:20|330.4|327.6|330.62|327.82|330.62|327.82|330.4|327.6|0
1650418530000|2022-04-20 01:35:30|330.84|328.04|330.4|327.6|330.84|328.04|330.4|327.6|0
1650418540000|2022-04-20 01:35:40|330.17|327.37|329.73|326.93|330.17|327.37|329.73|326.93|0
1650418550000|2022-04-20 01:35:50|329.95|327.15|330.17|327.37|330.17|327.37|329.95|327.15|0
1650418560000|2022-04-20 01:36:00|329.95|327.15|329.95|327.15|330.4|327.6|329.95|327.15|0
1650418570000|2022-04-20 01:36:10|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1650418580000|2022-04-20 01:36:20|329.95|327.15|329.51|326.71|329.95|327.15|329.51|326.71|0
1650418590000|2022-04-20 01:36:30|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1650418600000|2022-04-20 01:36:40|329.07|326.27|329.07|326.27|329.29|326.49|328.85|326.05|0
1650418610000|2022-04-20 01:36:50|329.4|326.6|329.29|326.49|329.51|326.71|329.29|326.49|0
1650418620000|2022-04-20 01:37:00|329.07|326.27|329.07|326.27|329.29|326.49|329.07|326.27|0
1650418630000|2022-04-20 01:37:10|328.85|326.05|328.41|325.61|328.85|326.05|328.41|325.61|0
1650418640000|2022-04-20 01:37:20|328.19|325.39|328.41|325.61|328.41|325.61|328.19|325.39|0
1650418650000|2022-04-20 01:37:30|328.63|325.83|328.19|325.39|328.63|325.83|328.19|325.39|0
1650418660000|2022-04-20 01:37:40|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1650418670000|2022-04-20 01:37:50|328.63|325.83|328.63|325.83|328.63|325.83|328.41|325.61|0
1650418680000|2022-04-20 01:38:00|328.85|326.05|328.63|325.83|328.85|326.05|328.63|325.83|0
1650418690000|2022-04-20 01:38:10|328.41|325.61|328.63|325.83|328.63|325.83|328.41|325.61|0
1650418700000|2022-04-20 01:38:20|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1650418710000|2022-04-20 01:38:30|328.19|325.39|328.41|325.61|328.52|325.72|328.19|325.39|0
1650418720000|2022-04-20 01:38:40|328.19|325.39|328.08|325.28|328.19|325.39|328.08|325.28|0
1650418730000|2022-04-20 01:38:50|328.19|325.39|328.08|325.28|328.19|325.39|328.08|325.28|0
1650418740000|2022-04-20 01:39:00|327.96|325.16|328.19|325.39|328.41|325.61|327.96|325.16|0
1650418750000|2022-04-20 01:39:10|327.96|325.16|328.18|325.38|328.18|325.38|327.96|325.16|0
1650418760000|2022-04-20 01:39:20|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1650418770000|2022-04-20 01:39:30|328.85|326.05|329.07|326.27|329.07|326.27|328.85|326.05|0
1650418780000|2022-04-20 01:39:40|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1650418790000|2022-04-20 01:39:50|329.51|326.71|329.18|326.38|329.73|326.93|329.18|326.38|0
1650418800000|2022-04-20 01:40:00|329.29|326.49|329.51|326.71|329.51|326.71|329.29|326.49|0
1650418810000|2022-04-20 01:40:10|329.4|326.6|329.29|326.49|329.4|326.6|329.29|326.49|0
1650418820000|2022-04-20 01:40:20|329.51|326.71|329.4|326.6|329.51|326.71|329.4|326.6|0
1650418830000|2022-04-20 01:40:30|329.07|326.27|329.29|326.49|329.29|326.49|329.07|326.27|0
1650418840000|2022-04-20 01:40:40|329.51|326.71|329.51|326.71|329.51|326.71|329.29|326.49|0
1650418850000|2022-04-20 01:40:50|329.07|326.27|329.07|326.27|329.07|326.27|328.85|326.05|0
1650418860000|2022-04-20 01:41:00|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1650418870000|2022-04-20 01:41:10|329.07|326.27|329.29|326.49|329.29|326.49|329.07|326.27|0
1650418880000|2022-04-20 01:41:20|329.4|326.6|329.29|326.49|329.4|326.6|329.29|326.49|0
1650418890000|2022-04-20 01:41:30|329.51|326.71|329.29|326.49|329.51|326.71|329.29|326.49|0
1650418900000|2022-04-20 01:41:40|329.07|326.27|329.29|326.49|329.29|326.49|329.07|326.27|0
1650418920000|2022-04-20 01:42:00|329.07|326.27|328.96|326.16|329.07|326.27|328.96|326.16|0
1650418930000|2022-04-20 01:42:10|329.29|326.49|329.07|326.27|329.29|326.49|329.07|326.27|0
1650418940000|2022-04-20 01:42:20|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1650418950000|2022-04-20 01:42:30|328.85|326.05|328.63|325.83|328.85|326.05|328.63|325.83|0
1650418960000|2022-04-20 01:42:40|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1650418970000|2022-04-20 01:42:50|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1650418980000|2022-04-20 01:43:00|328.4|325.6|328.74|325.94|328.74|325.94|328.4|325.6|0
1650418990000|2022-04-20 01:43:10|328.63|325.83|328.4|325.6|328.63|325.83|328.4|325.6|0
1650419000000|2022-04-20 01:43:20|328.63|325.83|328.63|325.83|328.63|325.83|328.52|325.72|0
1650419010000|2022-04-20 01:43:30|328.4|325.6|328.52|325.72|328.63|325.83|328.4|325.6|0
1650419020000|2022-04-20 01:43:40|328.4|325.6|328.63|325.83|328.63|325.83|328.4|325.6|0
1650419030000|2022-04-20 01:43:50|328.74|325.94|328.63|325.83|328.74|325.94|328.63|325.83|0
1650419040000|2022-04-20 01:44:00|328.96|326.16|329.07|326.27|329.07|326.27|328.96|326.16|0
1650419050000|2022-04-20 01:44:10|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1650419060000|2022-04-20 01:44:20|328.85|326.05|329.07|326.27|329.07|326.27|328.85|326.05|0
1650419070000|2022-04-20 01:44:30|329.18|326.38|329.07|326.27|329.18|326.38|329.07|326.27|0
1650419080000|2022-04-20 01:44:40|329.29|326.49|329.18|326.38|329.29|326.49|329.18|326.38|0
1650419090000|2022-04-20 01:44:50|329.29|326.49|329.51|326.71|329.51|326.71|329.18|326.38|0
1650419100000|2022-04-20 01:45:00|329.4|326.6|329.29|326.49|329.4|326.6|329.29|326.49|0
1650419110000|2022-04-20 01:45:10|329.4|326.6|329.73|326.93|329.73|326.93|329.4|326.6|0
1650419120000|2022-04-20 01:45:20|330.17|327.37|329.95|327.15|330.17|327.37|329.84|327.04|0
1650419130000|2022-04-20 01:45:30|330.07|327.27|330.07|327.27|330.07|327.27|330.07|327.27|0
1650419140000|2022-04-20 01:45:40|329.73|326.93|329.51|326.71|329.95|327.15|329.51|326.71|0
1650419150000|2022-04-20 01:45:50|329.4|326.6|329.29|326.49|329.51|326.71|329.29|326.49|0
1650419160000|2022-04-20 01:46:00|329.07|326.27|328.85|326.05|329.07|326.27|328.85|326.05|0
1650419170000|2022-04-20 01:46:10|328.74|325.94|328.62|325.82|328.74|325.94|328.62|325.82|0
1650419180000|2022-04-20 01:46:20|328.74|325.94|329.07|326.27|329.07|326.27|328.62|325.82|0
1650419190000|2022-04-20 01:46:30|328.96|326.16|329.07|326.27|329.07|326.27|328.96|326.16|0
1650419200000|2022-04-20 01:46:40|329.29|326.49|329.07|326.27|329.29|326.49|329.07|326.27|0
1650419210000|2022-04-20 01:46:50|329.29|326.49|329.4|326.6|329.4|326.6|329.29|326.49|0
1650419220000|2022-04-20 01:47:00|329.51|326.71|329.73|326.93|329.73|326.93|329.51|326.71|0
1650419230000|2022-04-20 01:47:10|329.51|326.71|329.4|326.6|329.51|326.71|329.29|326.49|0
1650419240000|2022-04-20 01:47:20|329.29|326.49|329.51|326.71|329.51|326.71|329.29|326.49|0
1650419250000|2022-04-20 01:47:30|329.29|326.49|329.18|326.38|329.29|326.49|329.07|326.27|0
1650419260000|2022-04-20 01:47:40|328.84|326.04|329.29|326.49|329.29|326.49|328.84|326.04|0
1650419270000|2022-04-20 01:47:50|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1650419280000|2022-04-20 01:48:00|329.29|326.49|329.29|326.49|329.29|326.49|329.18|326.38|0
1650419290000|2022-04-20 01:48:10|329.07|326.27|329.18|326.38|329.18|326.38|329.07|326.27|0
1650419300000|2022-04-20 01:48:20|329.51|326.71|329.51|326.71|329.51|326.71|329.29|326.49|0
1650419310000|2022-04-20 01:48:30|329.4|326.6|329.29|326.49|329.4|326.6|329.29|326.49|0
1650419320000|2022-04-20 01:48:40|329.18|326.38|329.07|326.27|329.29|326.49|329.07|326.27|0
1650419330000|2022-04-20 01:48:50|329.18|326.38|329.07|326.27|329.29|326.49|329.07|326.27|0
1650419340000|2022-04-20 01:49:00|329.29|326.49|329.4|326.6|329.4|326.6|329.07|326.27|0
1650419350000|2022-04-20 01:49:10|329.29|326.49|329.07|326.27|329.29|326.49|329.07|326.27|0
1650419360000|2022-04-20 01:49:20|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1650419370000|2022-04-20 01:49:30|329.4|326.6|329.51|326.71|329.51|326.71|329.29|326.49|0
1650419380000|2022-04-20 01:49:40|329.4|326.6|329.51|326.71|329.51|326.71|329.4|326.6|0
1650419390000|2022-04-20 01:49:50|329.4|326.6|329.29|326.49|329.51|326.71|329.29|326.49|0
1650419400000|2022-04-20 01:50:00|329.4|326.6|328.96|326.16|329.4|326.6|328.84|326.04|0
1650419410000|2022-04-20 01:50:10|328.84|326.04|329.06|326.26|329.06|326.26|328.84|326.04|0
1650419420000|2022-04-20 01:50:20|328.84|326.04|328.96|326.16|328.96|326.16|328.84|326.04|0
1650419430000|2022-04-20 01:50:30|329.06|326.26|328.84|326.04|329.06|326.26|328.84|326.04|0
1650419450000|2022-04-20 01:50:50|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1650419460000|2022-04-20 01:51:00|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1650419470000|2022-04-20 01:51:10|329.4|326.6|329.29|326.49|329.4|326.6|329.29|326.49|0
1650419480000|2022-04-20 01:51:20|329.4|326.6|329.29|326.49|329.4|326.6|329.29|326.49|0
1650419490000|2022-04-20 01:51:30|329.06|326.26|329.06|326.26|329.18|326.38|329.06|326.26|0
1650419500000|2022-04-20 01:51:40|329.18|326.38|329.29|326.49|329.29|326.49|329.18|326.38|0
1650419510000|2022-04-20 01:51:50|329.06|326.26|329.29|326.49|329.29|326.49|329.06|326.26|0
1650419520000|2022-04-20 01:52:00|329.06|326.26|329.18|326.38|329.29|326.49|329.06|326.26|0
1650419530000|2022-04-20 01:52:10|329.06|326.26|329.29|326.49|329.29|326.49|329.06|326.26|0
1650419540000|2022-04-20 01:52:20|329.06|326.26|329.29|326.49|329.29|326.49|329.06|326.26|0
1650419550000|2022-04-20 01:52:30|329.06|326.26|329.29|326.49|329.29|326.49|329.06|326.26|0
1650419560000|2022-04-20 01:52:40|329.4|326.6|329.29|326.49|329.4|326.6|329.29|326.49|0
1650419570000|2022-04-20 01:52:50|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1650419580000|2022-04-20 01:53:00|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1650419590000|2022-04-20 01:53:10|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1650419600000|2022-04-20 01:53:20|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1650419610000|2022-04-20 01:53:30|329.28|326.48|328.84|326.04|329.28|326.48|328.84|326.04|0
1650419620000|2022-04-20 01:53:40|329.06|326.26|328.84|326.04|329.06|326.26|328.84|326.04|0
1650419630000|2022-04-20 01:53:50|329.06|326.26|328.84|326.04|329.06|326.26|328.84|326.04|0
1650419640000|2022-04-20 01:54:00|328.62|325.82|329.06|326.26|329.06|326.26|328.62|325.82|0
1650419650000|2022-04-20 01:54:10|329.18|326.38|329.06|326.26|329.18|326.38|328.84|326.04|0
1650419660000|2022-04-20 01:54:20|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1650419670000|2022-04-20 01:54:30|328.84|326.04|329.06|326.26|329.06|326.26|328.84|326.04|0
1650419680000|2022-04-20 01:54:40|329.28|326.48|329.28|326.48|329.51|326.71|329.28|326.48|0
1650419690000|2022-04-20 01:54:50|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1650419700000|2022-04-20 01:55:00|328.84|326.04|328.74|325.94|328.84|326.04|328.62|325.82|0
1650419710000|2022-04-20 01:55:10|328.52|325.72|328.84|326.04|328.84|326.04|328.52|325.72|0
1650419720000|2022-04-20 01:55:20|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1650419730000|2022-04-20 01:55:30|328.74|325.94|328.62|325.82|328.74|325.94|328.62|325.82|0
1650419740000|2022-04-20 01:55:40|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1650419750000|2022-04-20 01:55:50|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1650419760000|2022-04-20 01:56:00|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1650419780000|2022-04-20 01:56:20|329.18|326.38|329.06|326.26|329.18|326.38|329.06|326.26|0
1650419800000|2022-04-20 01:56:40|328.96|326.16|328.84|326.04|328.96|326.16|328.84|326.04|0
1650419810000|2022-04-20 01:56:50|328.96|326.16|329.06|326.26|329.06|326.26|328.96|326.16|0
1650419820000|2022-04-20 01:57:00|328.84|326.04|328.84|326.04|329.06|326.26|328.84|326.04|0
1650419830000|2022-04-20 01:57:10|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1650419840000|2022-04-20 01:57:20|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1650419850000|2022-04-20 01:57:30|327.96|325.16|328.18|325.38|328.18|325.38|327.96|325.16|0
1650419860000|2022-04-20 01:57:40|328.29|325.49|328.18|325.38|328.29|325.49|328.18|325.38|0
1650419870000|2022-04-20 01:57:50|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1650419880000|2022-04-20 01:58:00|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1650419890000|2022-04-20 01:58:10|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1650419900000|2022-04-20 01:58:20|328.18|325.38|328.4|325.6|328.4|325.6|328.18|325.38|0
1650419910000|2022-04-20 01:58:30|328.18|325.38|328.4|325.6|328.4|325.6|328.18|325.38|0
1650419920000|2022-04-20 01:58:40|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1650419930000|2022-04-20 01:58:50|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1650419940000|2022-04-20 01:59:00|328.84|326.04|329.28|326.48|329.28|326.48|328.84|326.04|0
1650419950000|2022-04-20 01:59:10|329.06|326.26|329.06|326.26|329.06|326.26|328.96|326.16|0
1650419960000|2022-04-20 01:59:20|328.96|326.16|328.84|326.04|328.96|326.16|328.84|326.04|0
1650419970000|2022-04-20 01:59:30|329.06|326.26|328.84|326.04|329.06|326.26|328.84|326.04|0
1650419980000|2022-04-20 01:59:40|328.62|325.82|328.84|326.04|329.06|326.26|328.62|325.82|0
1650419990000|2022-04-20 01:59:50|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1650420000000|2022-04-20 02:00:00|328.84|326.04|328.96|326.16|329.06|326.26|328.84|326.04|0
1650420010000|2022-04-20 02:00:10|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1650420020000|2022-04-20 02:00:20|328.74|325.94|328.84|326.04|329.06|326.26|328.74|325.94|0
1650420040000|2022-04-20 02:00:40|328.62|325.82|328.4|325.6|328.62|325.82|328.4|325.6|0
1650420050000|2022-04-20 02:00:50|328.29|325.49|328.18|325.38|328.29|325.49|328.18|325.38|0
1650420060000|2022-04-20 02:01:00|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1650420070000|2022-04-20 02:01:10|327.85|325.05|327.85|325.05|327.85|325.05|327.85|325.05|0
1650420080000|2022-04-20 02:01:20|327.96|325.16|327.74|324.94|327.96|325.16|327.74|324.94|0
1650420100000|2022-04-20 02:01:40|327.96|325.16|327.96|325.16|327.96|325.16|327.74|324.94|0
1650420120000|2022-04-20 02:02:00|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1650420130000|2022-04-20 02:02:10|328.4|325.6|328.18|325.38|328.4|325.6|328.18|325.38|0
1650420140000|2022-04-20 02:02:20|328.4|325.6|328.4|325.6|328.4|325.6|328.18|325.38|0
1650420160000|2022-04-20 02:02:40|328.51|325.71|328.4|325.6|328.62|325.82|328.4|325.6|0
1650420170000|2022-04-20 02:02:50|328.84|326.04|329.06|326.26|329.06|326.26|328.84|326.04|0
1650420180000|2022-04-20 02:03:00|329.28|326.48|329.62|326.82|329.62|326.82|329.28|326.48|0
1650420190000|2022-04-20 02:03:10|329.5|326.7|329.62|326.82|329.62|326.82|329.5|326.7|0
1650420200000|2022-04-20 02:03:20|329.72|326.92|329.72|326.92|329.72|326.92|329.5|326.7|0
1650420210000|2022-04-20 02:03:30|329.95|327.15|330.17|327.37|330.17|327.37|329.95|327.15|0
1650420220000|2022-04-20 02:03:40|330.06|327.26|330.17|327.37|330.17|327.37|329.95|327.15|0
1650420230000|2022-04-20 02:03:50|330.39|327.59|330.17|327.37|330.39|327.59|330.17|327.37|0
1650420240000|2022-04-20 02:04:00|330.06|327.26|330.06|327.26|330.06|327.26|329.95|327.15|0
1650420250000|2022-04-20 02:04:10|330.17|327.37|330.39|327.59|330.39|327.59|330.17|327.37|0
1650420260000|2022-04-20 02:04:20|330.28|327.48|329.94|327.14|330.28|327.48|329.94|327.14|0
1650420270000|2022-04-20 02:04:30|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1650420280000|2022-04-20 02:04:40|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1650420290000|2022-04-20 02:04:50|329.28|326.48|328.62|325.82|329.28|326.48|328.62|325.82|0
1650420300000|2022-04-20 02:05:00|328.18|325.38|328.62|325.82|328.62|325.82|328.18|325.38|0
1650420310000|2022-04-20 02:05:10|328.4|325.6|328.18|325.38|328.4|325.6|328.18|325.38|0
1650420320000|2022-04-20 02:05:20|328.4|325.6|328.62|325.82|328.62|325.82|328.4|325.6|0
1650420330000|2022-04-20 02:05:30|328.84|326.04|328.4|325.6|328.84|326.04|328.4|325.6|0
1650420340000|2022-04-20 02:05:40|328.29|325.49|328.4|325.6|328.4|325.6|328.29|325.49|0
1650420350000|2022-04-20 02:05:50|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1650420360000|2022-04-20 02:06:00|328.4|325.6|328.62|325.82|328.62|325.82|328.4|325.6|0
1650420380000|2022-04-20 02:06:20|328.51|325.71|328.4|325.6|328.62|325.82|328.4|325.6|0
1650420390000|2022-04-20 02:06:30|328.51|325.71|328.4|325.6|328.51|325.71|328.4|325.6|0
1650420400000|2022-04-20 02:06:40|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1650420410000|2022-04-20 02:06:50|328.4|325.6|328.62|325.82|328.62|325.82|328.4|325.6|0
1650420420000|2022-04-20 02:07:00|328.51|325.71|328.4|325.6|328.62|325.82|328.29|325.49|0
1650420430000|2022-04-20 02:07:10|328.18|325.38|328.18|325.38|328.29|325.49|328.18|325.38|0
1650420440000|2022-04-20 02:07:20|328.29|325.49|328.4|325.6|328.4|325.6|328.29|325.49|0
1650420450000|2022-04-20 02:07:30|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1650420460000|2022-04-20 02:07:40|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1650420470000|2022-04-20 02:07:50|328.18|325.38|327.51|324.71|328.18|325.38|327.51|324.71|0
1650420480000|2022-04-20 02:08:00|326.19|323.39|325.97|323.17|326.19|323.39|325.97|323.17|0
1650420490000|2022-04-20 02:08:10|326.31|323.51|326.19|323.39|326.41|323.61|326.19|323.39|0
1650420500000|2022-04-20 02:08:20|325.97|323.17|324.65|321.85|325.97|323.17|324.65|321.85|0
1650420510000|2022-04-20 02:08:30|324.21|321.41|324.43|321.63|324.43|321.63|324.21|321.41|0
1650420520000|2022-04-20 02:08:40|324.21|321.41|325.09|322.29|325.09|322.29|324.21|321.41|0
1650420530000|2022-04-20 02:08:50|324.87|322.07|325.31|322.51|325.31|322.51|324.87|322.07|0
1650420540000|2022-04-20 02:09:00|325.53|322.73|325.75|322.95|325.75|322.95|325.53|322.73|0
1650420550000|2022-04-20 02:09:10|325.97|323.17|326.31|323.51|326.31|323.51|325.97|323.17|0
1650420560000|2022-04-20 02:09:20|326.19|323.39|325.97|323.17|326.19|323.39|325.97|323.17|0
1650420570000|2022-04-20 02:09:30|325.75|322.95|325.53|322.73|325.75|322.95|325.53|322.73|0
1650420580000|2022-04-20 02:09:40|325.65|322.85|325.53|322.73|325.65|322.85|325.53|322.73|0
1650420590000|2022-04-20 02:09:50|325.65|322.85|325.53|322.73|325.65|322.85|325.53|322.73|0
1650420600000|2022-04-20 02:10:00|325.75|322.95|325.75|322.95|325.75|322.95|325.53|322.73|0
1650420610000|2022-04-20 02:10:10|325.97|323.17|325.75|322.95|325.97|323.17|325.75|322.95|0
1650420620000|2022-04-20 02:10:20|325.53|322.73|325.75|322.95|325.75|322.95|325.53|322.73|0
1650420630000|2022-04-20 02:10:30|325.87|323.07|325.53|322.73|325.87|323.07|325.53|322.73|0
1650420640000|2022-04-20 02:10:40|325.43|322.63|325.53|322.73|325.65|322.85|325.43|322.63|0
1650420650000|2022-04-20 02:10:50|325.75|322.95|325.53|322.73|325.75|322.95|325.53|322.73|0
1650420660000|2022-04-20 02:11:00|325.65|322.85|325.43|322.63|325.65|322.85|325.43|322.63|0
1650420670000|2022-04-20 02:11:10|325.53|322.73|325.31|322.51|325.53|322.73|325.31|322.51|0
1650420680000|2022-04-20 02:11:20|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1650420690000|2022-04-20 02:11:30|325.2|322.4|325.09|322.29|325.2|322.4|325.09|322.29|0
1650420700000|2022-04-20 02:11:40|324.98|322.18|324.87|322.07|324.98|322.18|324.65|321.85|0
1650420710000|2022-04-20 02:11:50|324.65|321.85|324.43|321.63|324.65|321.85|324.43|321.63|0
1650420720000|2022-04-20 02:12:00|324.54|321.74|324.65|321.85|324.65|321.85|324.43|321.63|0
1650420730000|2022-04-20 02:12:10|324.87|322.07|324.65|321.85|324.87|322.07|324.65|321.85|0
1650420740000|2022-04-20 02:12:20|325.31|322.51|325.31|322.51|325.31|322.51|325.2|322.4|0
1650420750000|2022-04-20 02:12:30|325.2|322.4|325.09|322.29|325.2|322.4|325.09|322.29|0
1650420760000|2022-04-20 02:12:40|324.87|322.07|325.53|322.73|325.53|322.73|324.87|322.07|0
1650420770000|2022-04-20 02:12:50|325.31|322.51|325.53|322.73|325.53|322.73|325.31|322.51|0
1650420780000|2022-04-20 02:13:00|325.75|322.95|325.53|322.73|325.75|322.95|325.53|322.73|0
1650420790000|2022-04-20 02:13:10|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1650420800000|2022-04-20 02:13:20|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1650420810000|2022-04-20 02:13:30|325.97|323.17|326.08|323.28|326.08|323.28|325.97|323.17|0
1650420820000|2022-04-20 02:13:40|326.19|323.39|326.41|323.61|326.41|323.61|326.19|323.39|0
1650420830000|2022-04-20 02:13:50|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1650420840000|2022-04-20 02:14:00|326.85|324.05|326.19|323.39|326.85|324.05|326.19|323.39|0
1650420850000|2022-04-20 02:14:10|326.3|323.5|326.3|323.5|326.41|323.61|326.3|323.5|0
1650420860000|2022-04-20 02:14:20|326.41|323.61|326.41|323.61|326.63|323.83|326.41|323.61|0
1650420870000|2022-04-20 02:14:30|326.19|323.39|325.97|323.17|326.3|323.5|325.97|323.17|0
1650420880000|2022-04-20 02:14:40|325.75|322.95|325.75|322.95|325.75|322.95|325.53|322.73|0
1650420890000|2022-04-20 02:14:50|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1650420900000|2022-04-20 02:15:00|326.19|323.39|326.19|323.39|326.19|323.39|325.97|323.17|0
1650420920000|2022-04-20 02:15:20|325.97|323.17|326.08|323.28|326.08|323.28|325.97|323.17|0
1650420930000|2022-04-20 02:15:30|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1650420940000|2022-04-20 02:15:40|325.86|323.06|325.53|322.73|325.86|323.06|325.53|322.73|0
1650420950000|2022-04-20 02:15:50|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1650420960000|2022-04-20 02:16:00|325.86|323.06|325.75|322.95|325.97|323.17|325.75|322.95|0
1650420970000|2022-04-20 02:16:10|325.86|323.06|326.19|323.39|326.19|323.39|325.86|323.06|0
1650420980000|2022-04-20 02:16:20|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1650421000000|2022-04-20 02:16:40|325.75|322.95|325.75|322.95|325.97|323.17|325.75|322.95|0
1650421020000|2022-04-20 02:17:00|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1650421030000|2022-04-20 02:17:10|325.75|322.95|325.75|322.95|325.97|323.17|325.75|322.95|0
1650421040000|2022-04-20 02:17:20|325.64|322.84|325.53|322.73|325.64|322.84|325.53|322.73|0
1650421070000|2022-04-20 02:17:50|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1650421080000|2022-04-20 02:18:00|325.64|322.84|325.31|322.51|325.75|322.95|325.31|322.51|0
1650421090000|2022-04-20 02:18:10|325.75|322.95|325.75|322.95|325.97|323.17|325.75|322.95|0
1650421100000|2022-04-20 02:18:20|325.53|322.73|325.75|322.95|325.75|322.95|325.53|322.73|0
1650421110000|2022-04-20 02:18:30|325.64|322.84|325.75|322.95|325.75|322.95|325.64|322.84|0
1650421120000|2022-04-20 02:18:40|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1650421130000|2022-04-20 02:18:50|325.86|323.06|325.86|323.06|325.97|323.17|325.86|323.06|0
1650421140000|2022-04-20 02:19:00|325.97|323.17|325.75|322.95|325.97|323.17|325.75|322.95|0
1650421150000|2022-04-20 02:19:10|325.53|322.73|325.97|323.17|325.97|323.17|325.53|322.73|0
1650421160000|2022-04-20 02:19:20|326.19|323.39|325.97|323.17|326.19|323.39|325.97|323.17|0
1650421170000|2022-04-20 02:19:30|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1650421180000|2022-04-20 02:19:40|326.41|323.61|326.19|323.39|326.41|323.61|326.19|323.39|0
1650421190000|2022-04-20 02:19:50|327.07|324.27|326.52|323.72|327.07|324.27|326.52|323.72|0
1650421200000|2022-04-20 02:20:00|326.41|323.61|326.85|324.05|326.85|324.05|326.41|323.61|0
1650421210000|2022-04-20 02:20:10|326.63|323.83|326.85|324.05|327.07|324.27|326.63|323.83|0
1650421220000|2022-04-20 02:20:20|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1650421230000|2022-04-20 02:20:30|326.85|324.05|326.63|323.83|326.85|324.05|326.63|323.83|0
1650421240000|2022-04-20 02:20:40|326.85|324.05|327.07|324.27|327.29|324.49|326.85|324.05|0
1650421250000|2022-04-20 02:20:50|327.29|324.49|327.73|324.93|327.73|324.93|327.29|324.49|0
1650421260000|2022-04-20 02:21:00|327.85|325.05|327.18|324.38|327.95|325.15|327.18|324.38|0
1650421270000|2022-04-20 02:21:10|327.29|324.49|327.4|324.6|327.4|324.6|327.07|324.27|0
1650421280000|2022-04-20 02:21:20|327.73|324.93|327.51|324.71|327.73|324.93|327.51|324.71|0
1650421290000|2022-04-20 02:21:30|327.73|324.93|327.51|324.71|327.95|325.15|327.51|324.71|0
1650421300000|2022-04-20 02:21:40|327.73|324.93|327.29|324.49|327.73|324.93|327.29|324.49|0
1650421310000|2022-04-20 02:21:50|327.07|324.27|327.29|324.49|327.29|324.49|327.07|324.27|0
1650421320000|2022-04-20 02:22:00|327.07|324.27|327.29|324.49|327.29|324.49|327.07|324.27|0
1650421330000|2022-04-20 02:22:10|327.51|324.71|327.73|324.93|327.73|324.93|327.51|324.71|0
1650421340000|2022-04-20 02:22:20|327.95|325.15|327.63|324.83|327.95|325.15|327.63|324.83|0
1650421350000|2022-04-20 02:22:30|327.73|324.93|327.73|324.93|327.73|324.93|327.51|324.71|0
1650421360000|2022-04-20 02:22:40|327.95|325.15|327.73|324.93|327.95|325.15|327.73|324.93|0
1650421370000|2022-04-20 02:22:50|327.51|324.71|327.4|324.6|327.51|324.71|327.29|324.49|0
1650421380000|2022-04-20 02:23:00|327.51|324.71|327.29|324.49|327.51|324.71|327.29|324.49|0
1650421390000|2022-04-20 02:23:10|327.07|324.27|327.18|324.38|327.29|324.49|327.07|324.27|0
1650421400000|2022-04-20 02:23:20|327.29|324.49|327.07|324.27|327.29|324.49|326.96|324.16|0
1650421410000|2022-04-20 02:23:30|326.85|324.05|326.85|324.05|326.96|324.16|326.85|324.05|0
1650421430000|2022-04-20 02:23:50|326.96|324.16|326.85|324.05|326.96|324.16|326.85|324.05|0
1650421440000|2022-04-20 02:24:00|326.96|324.16|327.29|324.49|327.29|324.49|326.85|324.05|0
1650421450000|2022-04-20 02:24:10|327.07|324.27|326.63|323.83|327.07|324.27|326.63|323.83|0
1650421460000|2022-04-20 02:24:20|326.96|324.16|326.96|324.16|327.07|324.27|326.96|324.16|0
1650421470000|2022-04-20 02:24:30|326.85|324.05|326.85|324.05|327.07|324.27|326.85|324.05|0
1650421480000|2022-04-20 02:24:40|326.96|324.16|326.85|324.05|326.96|324.16|326.85|324.05|0
1650421490000|2022-04-20 02:24:50|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1650421500000|2022-04-20 02:25:00|327.29|324.49|327.51|324.71|327.51|324.71|327.29|324.49|0
1650421510000|2022-04-20 02:25:10|327.4|324.6|327.4|324.6|327.4|324.6|327.4|324.6|0
1650421520000|2022-04-20 02:25:20|327.29|324.49|327.29|324.49|327.29|324.49|327.07|324.27|0
1650421530000|2022-04-20 02:25:30|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1650421540000|2022-04-20 02:25:40|327.18|324.38|326.85|324.05|327.18|324.38|326.85|324.05|0
1650421550000|2022-04-20 02:25:50|326.63|323.83|326.74|323.94|326.96|324.16|326.63|323.83|0
1650421560000|2022-04-20 02:26:00|326.85|324.05|326.41|323.61|326.85|324.05|326.41|323.61|0
1650421570000|2022-04-20 02:26:10|326.52|323.72|326.19|323.39|326.63|323.83|326.19|323.39|0
1650421580000|2022-04-20 02:26:20|326.3|323.5|326.19|323.39|326.3|323.5|326.19|323.39|0
1650421600000|2022-04-20 02:26:40|326.3|323.5|326.63|323.83|326.63|323.83|326.3|323.5|0
1650421610000|2022-04-20 02:26:50|326.52|323.72|326.85|324.05|326.85|324.05|326.52|323.72|0
1650421620000|2022-04-20 02:27:00|326.63|323.83|326.85|324.05|326.85|324.05|326.63|323.83|0
1650421630000|2022-04-20 02:27:10|326.63|323.83|326.63|323.83|326.63|323.83|326.52|323.72|0
1650421640000|2022-04-20 02:27:20|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1650421650000|2022-04-20 02:27:30|326.63|323.83|326.41|323.61|326.63|323.83|326.41|323.61|0
1650421670000|2022-04-20 02:27:50|326.3|323.5|326.3|323.5|326.41|323.61|326.3|323.5|0
1650421680000|2022-04-20 02:28:00|326.41|323.61|325.97|323.17|326.41|323.61|325.97|323.17|0
1650421690000|2022-04-20 02:28:10|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1650421700000|2022-04-20 02:28:20|325.97|323.17|325.97|323.17|326.19|323.39|325.97|323.17|0
1650421710000|2022-04-20 02:28:30|325.86|323.06|325.09|322.29|325.86|323.06|325.09|322.29|0
1650421720000|2022-04-20 02:28:40|324.87|322.07|325.31|322.51|325.31|322.51|324.87|322.07|0
1650421730000|2022-04-20 02:28:50|324.87|322.07|325.09|322.29|325.09|322.29|324.87|322.07|0
1650421750000|2022-04-20 02:29:10|324.43|321.63|324.87|322.07|324.87|322.07|324.43|321.63|0
1650421760000|2022-04-20 02:29:20|325.09|322.29|324.87|322.07|325.09|322.29|324.87|322.07|0
1650421770000|2022-04-20 02:29:30|324.98|322.18|325.09|322.29|325.09|322.29|324.87|322.07|0
1650421790000|2022-04-20 02:29:50|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1650421800000|2022-04-20 02:30:00|325.09|322.29|325.53|322.73|325.53|322.73|324.87|322.07|0
1650421810000|2022-04-20 02:30:10|325.97|323.17|325.75|322.95|325.97|323.17|325.75|322.95|0
1650421820000|2022-04-20 02:30:20|325.53|322.73|325.97|323.17|325.97|323.17|325.53|322.73|0
1650421830000|2022-04-20 02:30:30|325.75|322.95|325.97|323.17|326.19|323.39|325.75|322.95|0
1650421840000|2022-04-20 02:30:40|325.75|322.95|325.97|323.17|325.97|323.17|325.75|322.95|0
1650421850000|2022-04-20 02:30:50|325.86|323.06|326.08|323.28|326.19|323.39|325.86|323.06|0
1650421860000|2022-04-20 02:31:00|326.19|323.39|326.3|323.5|326.3|323.5|325.97|323.17|0
1650421870000|2022-04-20 02:31:10|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1650421880000|2022-04-20 02:31:20|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1650421890000|2022-04-20 02:31:30|326.3|323.5|325.74|322.94|326.3|323.5|325.74|322.94|0
1650421900000|2022-04-20 02:31:40|325.97|323.17|325.86|323.06|325.97|323.17|325.86|323.06|0
1650421910000|2022-04-20 02:31:50|325.74|322.94|325.96|323.16|325.96|323.16|325.74|322.94|0
1650421920000|2022-04-20 02:32:00|326.19|323.39|326.52|323.72|326.52|323.72|326.19|323.39|0
1650421930000|2022-04-20 02:32:10|326.63|323.83|326.41|323.61|326.63|323.83|326.41|323.61|0
1650421940000|2022-04-20 02:32:20|326.63|323.83|326.85|324.05|326.85|324.05|326.63|323.83|0
1650421950000|2022-04-20 02:32:30|327.07|324.27|326.63|323.83|327.07|324.27|326.63|323.83|0
1650421960000|2022-04-20 02:32:40|326.85|324.05|326.63|323.83|326.85|324.05|326.63|323.83|0
1650421970000|2022-04-20 02:32:50|326.74|323.94|326.85|324.05|326.85|324.05|326.74|323.94|0
1650421980000|2022-04-20 02:33:00|326.74|323.94|326.74|323.94|326.74|323.94|326.41|323.61|0
1650421990000|2022-04-20 02:33:10|326.85|324.05|326.85|324.05|326.85|324.05|326.63|323.83|0
1650422000000|2022-04-20 02:33:20|327.07|324.27|326.85|324.05|327.07|324.27|326.85|324.05|0
1650422010000|2022-04-20 02:33:30|326.63|323.83|326.63|323.83|326.63|323.83|326.52|323.72|0
1650422020000|2022-04-20 02:33:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650422030000|2022-04-20 02:33:50|326.18|323.38|326.3|323.5|326.3|323.5|326.18|323.38|0
1650422040000|2022-04-20 02:34:00|326.4|323.6|326.08|323.28|326.4|323.6|326.08|323.28|0
1650422050000|2022-04-20 02:34:10|326.18|323.38|326.08|323.28|326.18|323.38|325.96|323.16|0
1650422060000|2022-04-20 02:34:20|325.96|323.16|326.18|323.38|326.18|323.38|325.96|323.16|0
1650422070000|2022-04-20 02:34:30|326.4|323.6|326.08|323.28|326.4|323.6|326.08|323.28|0
1650422080000|2022-04-20 02:34:40|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1650422090000|2022-04-20 02:34:50|325.86|323.06|325.96|323.16|325.96|323.16|325.86|323.06|0
1650422100000|2022-04-20 02:35:00|326.18|323.38|326.3|323.5|326.3|323.5|326.18|323.38|0
1650422110000|2022-04-20 02:35:10|326.4|323.6|326.62|323.82|326.62|323.82|326.4|323.6|0
1650422120000|2022-04-20 02:35:20|326.4|323.6|326.52|323.72|326.52|323.72|326.4|323.6|0
1650422130000|2022-04-20 02:35:30|326.4|323.6|326.4|323.6|326.52|323.72|326.4|323.6|0
1650422140000|2022-04-20 02:35:40|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1650422150000|2022-04-20 02:35:50|326.4|323.6|325.96|323.16|326.4|323.6|325.96|323.16|0
1650422160000|2022-04-20 02:36:00|326.08|323.28|326.3|323.5|326.4|323.6|326.08|323.28|0
1650422170000|2022-04-20 02:36:10|326.18|323.38|326.4|323.6|326.4|323.6|326.18|323.38|0
1650422180000|2022-04-20 02:36:20|326.52|323.72|326.52|323.72|326.52|323.72|326.4|323.6|0
1650422190000|2022-04-20 02:36:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1650422200000|2022-04-20 02:36:40|326.84|324.04|326.74|323.94|326.96|324.16|326.74|323.94|0
1650422210000|2022-04-20 02:36:50|326.62|323.82|326.74|323.94|326.74|323.94|326.62|323.82|0
1650422220000|2022-04-20 02:37:00|326.62|323.82|326.4|323.6|326.62|323.82|326.4|323.6|0
1650422230000|2022-04-20 02:37:10|326.18|323.38|326.4|323.6|326.4|323.6|326.18|323.38|0
1650422240000|2022-04-20 02:37:20|326.3|323.5|326.4|323.6|326.4|323.6|326.18|323.38|0
1650422250000|2022-04-20 02:37:30|326.18|323.38|326.18|323.38|326.18|323.38|325.96|323.16|0
1650422260000|2022-04-20 02:37:40|326.08|323.28|325.96|323.16|326.08|323.28|325.96|323.16|0
1650422280000|2022-04-20 02:38:00|326.18|323.38|326.4|323.6|326.4|323.6|326.18|323.38|0
1650422290000|2022-04-20 02:38:10|326.3|323.5|326.4|323.6|326.4|323.6|326.3|323.5|0
1650422300000|2022-04-20 02:38:20|326.62|323.82|326.62|323.82|326.84|324.04|326.62|323.82|0
1650422310000|2022-04-20 02:38:30|326.52|323.72|326.18|323.38|326.52|323.72|326.18|323.38|0
1650422320000|2022-04-20 02:38:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650422330000|2022-04-20 02:38:50|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1650422340000|2022-04-20 02:39:00|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1650422350000|2022-04-20 02:39:10|326.18|323.38|326.3|323.5|326.3|323.5|326.18|323.38|0
1650422360000|2022-04-20 02:39:20|326.18|323.38|326.18|323.38|326.18|323.38|325.96|323.16|0
1650422370000|2022-04-20 02:39:30|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1650422380000|2022-04-20 02:39:40|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1650422400000|2022-04-20 02:40:00|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1650422420000|2022-04-20 02:40:20|326.18|323.38|326.3|323.5|326.4|323.6|326.18|323.38|0
1650422430000|2022-04-20 02:40:30|326.18|323.38|326.4|323.6|326.4|323.6|326.18|323.38|0
1650422440000|2022-04-20 02:40:40|326.62|323.82|326.4|323.6|326.62|323.82|326.4|323.6|0
1650422450000|2022-04-20 02:40:50|326.62|323.82|326.18|323.38|326.62|323.82|326.18|323.38|0
1650422460000|2022-04-20 02:41:00|326.52|323.72|326.62|323.82|326.84|324.04|326.52|323.72|0
1650422470000|2022-04-20 02:41:10|326.74|323.94|326.62|323.82|326.74|323.94|326.62|323.82|0
1650422480000|2022-04-20 02:41:20|326.4|323.6|326.4|323.6|326.4|323.6|326.18|323.38|0
1650422490000|2022-04-20 02:41:30|326.62|323.82|326.4|323.6|326.62|323.82|326.4|323.6|0
1650422500000|2022-04-20 02:41:40|326.62|323.82|326.62|323.82|326.62|323.82|326.52|323.72|0
1650422530000|2022-04-20 02:42:10|326.4|323.6|326.62|323.82|326.62|323.82|326.3|323.5|0
1650422540000|2022-04-20 02:42:20|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1650422550000|2022-04-20 02:42:30|326.18|323.38|326.4|323.6|326.62|323.82|326.18|323.38|0
1650422560000|2022-04-20 02:42:40|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1650422570000|2022-04-20 02:42:50|326.62|323.82|326.62|323.82|326.62|323.82|326.52|323.72|0
1650422600000|2022-04-20 02:43:20|326.4|323.6|327.06|324.26|327.06|324.26|326.4|323.6|0
1650422610000|2022-04-20 02:43:30|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1650422660000|2022-04-20 02:44:20|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1650422680000|2022-04-20 02:44:40|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1650422700000|2022-04-20 02:45:00|327.06|324.26|326.84|324.04|327.06|324.26|326.84|324.04|0
1650422720000|2022-04-20 02:45:20|327.06|324.26|327.28|324.48|327.28|324.48|327.06|324.26|0
1650422730000|2022-04-20 02:45:30|327.4|324.6|327.5|324.7|327.5|324.7|327.4|324.6|0
1650422740000|2022-04-20 02:45:40|327.28|324.48|327.5|324.7|327.5|324.7|327.28|324.48|0
1650422750000|2022-04-20 02:45:50|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1650422760000|2022-04-20 02:46:00|326.62|323.82|326.84|324.04|326.84|324.04|326.62|323.82|0
1650422780000|2022-04-20 02:46:20|326.62|323.82|326.84|324.04|326.84|324.04|326.62|323.82|0
1650422790000|2022-04-20 02:46:30|326.96|324.16|327.18|324.38|327.18|324.38|326.96|324.16|0
1650422800000|2022-04-20 02:46:40|327.06|324.26|327.28|324.48|327.28|324.48|327.06|324.26|0
1650422810000|2022-04-20 02:46:50|327.18|324.38|327.06|324.26|327.18|324.38|327.06|324.26|0
1650422820000|2022-04-20 02:47:00|326.96|324.16|326.62|323.82|326.96|324.16|326.62|323.82|0
1650422830000|2022-04-20 02:47:10|326.96|324.16|326.96|324.16|326.96|324.16|326.96|324.16|0
1650422840000|2022-04-20 02:47:20|327.06|324.26|326.84|324.04|327.06|324.26|326.62|323.82|0
1650422850000|2022-04-20 02:47:30|326.62|323.82|326.4|323.6|326.62|323.82|326.4|323.6|0
1650422860000|2022-04-20 02:47:40|326.18|323.38|326.18|323.38|326.3|323.5|326.18|323.38|0
1650422870000|2022-04-20 02:47:50|326.62|323.82|326.52|323.72|326.62|323.82|326.4|323.6|0
1650422880000|2022-04-20 02:48:00|326.62|323.82|326.62|323.82|326.62|323.82|326.52|323.72|0
1650422890000|2022-04-20 02:48:10|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650422910000|2022-04-20 02:48:30|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1650422920000|2022-04-20 02:48:40|326.29|323.49|326.18|323.38|326.29|323.49|326.18|323.38|0
1650422930000|2022-04-20 02:48:50|326.07|323.27|325.74|322.94|326.07|323.27|325.74|322.94|0
1650422940000|2022-04-20 02:49:00|325.52|322.72|326.4|323.6|326.4|323.6|325.52|322.72|0
1650422960000|2022-04-20 02:49:20|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1650422990000|2022-04-20 02:49:50|326.4|323.6|326.29|323.49|326.4|323.6|326.29|323.49|0
1650423000000|2022-04-20 02:50:00|326.18|323.38|326.4|323.6|326.4|323.6|326.18|323.38|0
1650423010000|2022-04-20 02:50:10|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1650423020000|2022-04-20 02:50:20|326.51|323.71|326.51|323.71|326.62|323.82|326.51|323.71|0
1650423030000|2022-04-20 02:50:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1650423040000|2022-04-20 02:50:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650423050000|2022-04-20 02:50:50|326.62|323.82|326.73|323.93|326.73|323.93|326.62|323.82|0
1650423060000|2022-04-20 02:51:00|326.84|324.04|326.84|324.04|326.84|324.04|326.73|323.93|0
1650423070000|2022-04-20 02:51:10|327.06|324.26|327.06|324.26|327.06|324.26|327.06|324.26|0
1650423080000|2022-04-20 02:51:20|326.96|324.16|327.06|324.26|327.06|324.26|326.96|324.16|0
1650423090000|2022-04-20 02:51:30|326.96|324.16|326.62|323.82|326.96|324.16|326.62|323.82|0
1650423100000|2022-04-20 02:51:40|326.73|323.93|326.73|323.93|326.84|324.04|326.73|323.93|0
1650423110000|2022-04-20 02:51:50|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1650423120000|2022-04-20 02:52:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1650423130000|2022-04-20 02:52:10|326.4|323.6|326.62|323.82|326.62|323.82|326.4|323.6|0
1650423160000|2022-04-20 02:52:40|326.51|323.71|326.62|323.82|326.62|323.82|326.4|323.6|0
1650423170000|2022-04-20 02:52:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650423180000|2022-04-20 02:53:00|326.29|323.49|326.29|323.49|326.29|323.49|326.18|323.38|0
1650423190000|2022-04-20 02:53:10|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650423200000|2022-04-20 02:53:20|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1650423210000|2022-04-20 02:53:30|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650423220000|2022-04-20 02:53:40|326.51|323.71|326.4|323.6|326.51|323.71|326.4|323.6|0
1650423240000|2022-04-20 02:54:00|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1650423250000|2022-04-20 02:54:10|326.4|323.6|326.18|323.38|326.4|323.6|326.18|323.38|0
1650423260000|2022-04-20 02:54:20|326.4|323.6|326.29|323.49|326.4|323.6|326.29|323.49|0
1650423270000|2022-04-20 02:54:30|326.4|323.6|326.62|323.82|326.62|323.82|326.4|323.6|0
1650423280000|2022-04-20 02:54:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650423290000|2022-04-20 02:54:50|326.62|323.82|326.4|323.6|326.62|323.82|326.4|323.6|0
1650423300000|2022-04-20 02:55:00|326.18|323.38|326.18|323.38|326.18|323.38|325.96|323.16|0
1650423310000|2022-04-20 02:55:10|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1650423350000|2022-04-20 02:55:50|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1650423360000|2022-04-20 02:56:00|325.63|322.83|325.52|322.72|325.63|322.83|325.52|322.72|0
1650423370000|2022-04-20 02:56:10|325.41|322.61|325.52|322.72|325.52|322.72|325.41|322.61|0
1650423380000|2022-04-20 02:56:20|325.63|322.83|325.52|322.72|325.63|322.83|325.52|322.72|0
1650423390000|2022-04-20 02:56:30|325.63|322.83|325.52|322.72|325.63|322.83|325.52|322.72|0
1650423400000|2022-04-20 02:56:40|325.41|322.61|325.3|322.5|325.41|322.61|325.3|322.5|0
1650423410000|2022-04-20 02:56:50|325.52|322.72|325.3|322.5|325.52|322.72|325.3|322.5|0
1650423420000|2022-04-20 02:57:00|325.08|322.28|325.08|322.28|325.08|322.28|324.86|322.06|0
1650423430000|2022-04-20 02:57:10|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1650423440000|2022-04-20 02:57:20|324.64|321.84|324.86|322.06|324.86|322.06|324.64|321.84|0
1650423450000|2022-04-20 02:57:30|324.64|321.84|324.86|322.06|325.08|322.28|324.64|321.84|0
1650423460000|2022-04-20 02:57:40|325.3|322.5|325.08|322.28|325.3|322.5|325.08|322.28|0
1650423470000|2022-04-20 02:57:50|324.97|322.17|324.86|322.06|324.97|322.17|324.86|322.06|0
1650423480000|2022-04-20 02:58:00|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1650423490000|2022-04-20 02:58:10|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1650423510000|2022-04-20 02:58:30|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1650423520000|2022-04-20 02:58:40|325.3|322.5|325.08|322.28|325.3|322.5|325.08|322.28|0
1650423530000|2022-04-20 02:58:50|325.19|322.39|325.3|322.5|325.3|322.5|325.19|322.39|0
1650423540000|2022-04-20 02:59:00|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1650423550000|2022-04-20 02:59:10|325.3|322.5|325.08|322.28|325.41|322.61|325.08|322.28|0
1650423560000|2022-04-20 02:59:20|324.97|322.17|325.08|322.28|325.08|322.28|324.97|322.17|0
1650423570000|2022-04-20 02:59:30|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1650423580000|2022-04-20 02:59:40|324.64|321.84|324.42|321.62|324.64|321.84|324.42|321.62|0
1650423590000|2022-04-20 02:59:50|324.53|321.73|324.64|321.84|324.64|321.84|324.53|321.73|0
1650423600000|2022-04-20 03:00:00|324.42|321.62|324.2|321.4|324.42|321.62|324.2|321.4|0
1650423610000|2022-04-20 03:00:10|324.42|321.62|324.2|321.4|324.42|321.62|324.2|321.4|0
1650423620000|2022-04-20 03:00:20|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1650423630000|2022-04-20 03:00:30|323.65|320.85|323.32|320.52|323.65|320.85|323.32|320.52|0
1650423640000|2022-04-20 03:00:40|323.21|320.41|323.1|320.3|323.32|320.52|323.1|320.3|0
1650423650000|2022-04-20 03:00:50|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1650423660000|2022-04-20 03:01:00|322.66|319.86|323.32|320.52|323.32|320.52|322.66|319.86|0
1650423670000|2022-04-20 03:01:10|323.54|320.74|323.54|320.74|323.54|320.74|323.32|320.52|0
1650423680000|2022-04-20 03:01:20|323.43|320.63|323.32|320.52|323.54|320.74|323.32|320.52|0
1650423690000|2022-04-20 03:01:30|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1650423700000|2022-04-20 03:01:40|323.21|320.41|323.1|320.3|323.32|320.52|323.1|320.3|0
1650423710000|2022-04-20 03:01:50|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1650423720000|2022-04-20 03:02:00|323.1|320.3|323.1|320.3|323.1|320.3|322.99|320.19|0
1650423730000|2022-04-20 03:02:10|322.88|320.08|323.1|320.3|323.1|320.3|322.88|320.08|0
1650423740000|2022-04-20 03:02:20|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1650423750000|2022-04-20 03:02:30|322.66|319.86|322.88|320.08|322.88|320.08|322.66|319.86|0
1650423760000|2022-04-20 03:02:40|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1650423780000|2022-04-20 03:03:00|323.32|320.52|323.43|320.63|323.43|320.63|323.32|320.52|0
1650423790000|2022-04-20 03:03:10|323.54|320.74|323.76|320.96|323.76|320.96|323.54|320.74|0
1650423810000|2022-04-20 03:03:30|323.65|320.85|323.98|321.18|323.98|321.18|323.65|320.85|0
1650423830000|2022-04-20 03:03:50|323.76|320.96|323.98|321.18|323.98|321.18|323.76|320.96|0
1650423840000|2022-04-20 03:04:00|323.87|321.07|324.2|321.4|324.2|321.4|323.87|321.07|0
1650423850000|2022-04-20 03:04:10|324.42|321.62|324.2|321.4|324.42|321.62|324.2|321.4|0
1650423890000|2022-04-20 03:04:50|324.19|321.39|323.98|321.18|324.19|321.39|323.98|321.18|0
1650423900000|2022-04-20 03:05:00|323.87|321.07|323.98|321.18|323.98|321.18|323.87|321.07|0
1650423920000|2022-04-20 03:05:20|323.76|320.96|323.76|320.96|323.87|321.07|323.76|320.96|0
1650423930000|2022-04-20 03:05:30|323.87|321.07|323.54|320.74|323.87|321.07|323.54|320.74|0
1650423940000|2022-04-20 03:05:40|323.43|320.63|323.54|320.74|323.54|320.74|323.43|320.63|0
1650423950000|2022-04-20 03:05:50|323.76|320.96|323.54|320.74|323.76|320.96|323.54|320.74|0
1650423960000|2022-04-20 03:06:00|323.43|320.63|323.97|321.17|323.97|321.17|323.43|320.63|0
1650423970000|2022-04-20 03:06:10|323.76|320.96|323.97|321.17|323.97|321.17|323.76|320.96|0
1650423980000|2022-04-20 03:06:20|323.87|321.07|323.97|321.17|323.97|321.17|323.87|321.07|0
1650423990000|2022-04-20 03:06:30|324.09|321.29|323.75|320.95|324.09|321.29|323.75|320.95|0
1650424000000|2022-04-20 03:06:40|323.65|320.85|323.75|320.95|323.75|320.95|323.65|320.85|0
1650424010000|2022-04-20 03:06:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1650424020000|2022-04-20 03:07:00|323.75|320.95|323.32|320.52|323.75|320.95|323.32|320.52|0
1650424030000|2022-04-20 03:07:10|323.54|320.74|323.53|320.73|323.54|320.74|323.53|320.73|0
1650424080000|2022-04-20 03:08:00|323.32|320.52|323.75|320.95|323.75|320.95|323.32|320.52|0
1650424090000|2022-04-20 03:08:10|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1650424100000|2022-04-20 03:08:20|324.19|321.39|324.09|321.29|324.19|321.39|324.09|321.29|0
1650424110000|2022-04-20 03:08:30|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1650424120000|2022-04-20 03:08:40|323.75|320.95|323.87|321.07|323.97|321.17|323.75|320.95|0
1650424130000|2022-04-20 03:08:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1650424140000|2022-04-20 03:09:00|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1650424150000|2022-04-20 03:09:10|323.87|321.07|323.97|321.17|323.97|321.17|323.75|320.95|0
1650424160000|2022-04-20 03:09:20|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1650424170000|2022-04-20 03:09:30|323.87|321.07|323.75|320.95|323.87|321.07|323.75|320.95|0
1650424180000|2022-04-20 03:09:40|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1650424190000|2022-04-20 03:09:50|323.65|320.85|323.75|320.95|323.97|321.17|323.65|320.85|0
1650424200000|2022-04-20 03:10:00|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1650424210000|2022-04-20 03:10:10|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1650424260000|2022-04-20 03:11:00|323.43|320.63|323.87|321.07|323.87|321.07|323.43|320.63|0
1650424270000|2022-04-20 03:11:10|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1650424280000|2022-04-20 03:11:20|323.87|321.07|324.09|321.29|324.19|321.39|323.87|321.07|0
1650424290000|2022-04-20 03:11:30|323.97|321.17|323.87|321.07|323.97|321.17|323.87|321.07|0
1650424300000|2022-04-20 03:11:40|323.97|321.17|324.09|321.29|324.09|321.29|323.97|321.17|0
1650424310000|2022-04-20 03:11:50|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1650424320000|2022-04-20 03:12:00|324.41|321.61|324.41|321.61|324.63|321.83|324.41|321.61|0
1650424330000|2022-04-20 03:12:10|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1650424340000|2022-04-20 03:12:20|324.53|321.73|324.63|321.83|324.63|321.83|324.53|321.73|0
1650424350000|2022-04-20 03:12:30|324.41|321.61|324.63|321.83|324.63|321.83|324.41|321.61|0
1650424370000|2022-04-20 03:12:50|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1650424380000|2022-04-20 03:13:00|324.63|321.83|324.85|322.05|324.85|322.05|324.53|321.73|0
1650424390000|2022-04-20 03:13:10|324.97|322.17|325.73|322.93|325.73|322.93|324.97|322.17|0
1650424400000|2022-04-20 03:13:20|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1650424410000|2022-04-20 03:13:30|325.73|322.93|326.17|323.37|326.17|323.37|325.73|322.93|0
1650424430000|2022-04-20 03:13:50|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1650424440000|2022-04-20 03:14:00|326.17|323.37|326.17|323.37|326.17|323.37|326.07|323.27|0
1650424450000|2022-04-20 03:14:10|326.07|323.27|325.95|323.15|326.07|323.27|325.95|323.15|0
1650424460000|2022-04-20 03:14:20|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1650424470000|2022-04-20 03:14:30|325.95|323.15|325.51|322.71|325.95|323.15|325.51|322.71|0
1650424480000|2022-04-20 03:14:40|325.07|322.27|324.85|322.05|325.07|322.27|324.85|322.05|0
1650424490000|2022-04-20 03:14:50|325.07|322.27|324.85|322.05|325.07|322.27|324.85|322.05|0
1650424500000|2022-04-20 03:15:00|324.75|321.95|324.63|321.83|324.75|321.95|324.41|321.61|0
1650424510000|2022-04-20 03:15:10|324.85|322.05|324.85|322.05|324.97|322.17|324.85|322.05|0
1650424520000|2022-04-20 03:15:20|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1650424530000|2022-04-20 03:15:30|325.29|322.49|325.07|322.27|325.29|322.49|325.07|322.27|0
1650424540000|2022-04-20 03:15:40|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1650424550000|2022-04-20 03:15:50|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1650424560000|2022-04-20 03:16:00|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1650424570000|2022-04-20 03:16:10|325.51|322.71|325.73|322.93|325.73|322.93|325.51|322.71|0
1650424580000|2022-04-20 03:16:20|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1650424590000|2022-04-20 03:16:30|325.73|322.93|325.95|323.15|326.17|323.37|325.73|322.93|0
1650424600000|2022-04-20 03:16:40|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1650424610000|2022-04-20 03:16:50|326.07|323.27|327.05|324.25|327.05|324.25|326.07|323.27|0
1650424620000|2022-04-20 03:17:00|326.83|324.03|326.39|323.59|326.83|324.03|326.39|323.59|0
1650424630000|2022-04-20 03:17:10|325.51|322.71|325.51|322.71|325.51|322.71|325.29|322.49|0
1650424640000|2022-04-20 03:17:20|325.29|322.49|325.07|322.27|325.29|322.49|325.07|322.27|0
1650424650000|2022-04-20 03:17:30|325.29|322.49|325.51|322.71|325.51|322.71|325.29|322.49|0
1650424660000|2022-04-20 03:17:40|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1650424670000|2022-04-20 03:17:50|325.63|322.83|325.29|322.49|325.63|322.83|325.29|322.49|0
1650424680000|2022-04-20 03:18:00|325.51|322.71|325.51|322.71|325.51|322.71|325.29|322.49|0
1650424690000|2022-04-20 03:18:10|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1650424700000|2022-04-20 03:18:20|325.73|322.93|325.95|323.15|325.95|323.15|325.73|322.93|0
1650424710000|2022-04-20 03:18:30|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1650424720000|2022-04-20 03:18:40|325.95|323.15|325.85|323.05|325.95|323.15|325.73|322.93|0
1650424730000|2022-04-20 03:18:50|325.73|322.93|325.63|322.83|325.73|322.93|325.63|322.83|0
1650424740000|2022-04-20 03:19:00|325.73|322.93|325.73|322.93|325.73|322.93|325.51|322.71|0
1650424750000|2022-04-20 03:19:10|325.85|323.05|325.85|323.05|325.95|323.15|325.73|322.93|0
1650424760000|2022-04-20 03:19:20|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1650424770000|2022-04-20 03:19:30|325.85|323.05|325.73|322.93|325.95|323.15|325.73|322.93|0
1650424780000|2022-04-20 03:19:40|325.51|322.71|325.29|322.49|325.51|322.71|325.29|322.49|0
1650424790000|2022-04-20 03:19:50|325.07|322.27|325.29|322.49|325.29|322.49|325.07|322.27|0
1650424800000|2022-04-20 03:20:00|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1650424810000|2022-04-20 03:20:10|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1650424820000|2022-04-20 03:20:20|325.07|322.27|325.18|322.38|325.18|322.38|325.07|322.27|0
1650424830000|2022-04-20 03:20:30|325.07|322.27|325.18|322.38|325.18|322.38|325.07|322.27|0
1650424840000|2022-04-20 03:20:40|325.07|322.27|325.29|322.49|325.29|322.49|325.07|322.27|0
1650424850000|2022-04-20 03:20:50|325.07|322.27|325.29|322.49|325.51|322.71|325.07|322.27|0
1650424860000|2022-04-20 03:21:00|325.07|322.27|325.07|322.27|325.18|322.38|325.07|322.27|0
1650424880000|2022-04-20 03:21:20|325.29|322.49|325.51|322.71|325.51|322.71|325.29|322.49|0
1650424890000|2022-04-20 03:21:30|325.4|322.6|325.51|322.71|325.51|322.71|325.4|322.6|0
1650424900000|2022-04-20 03:21:40|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1650424910000|2022-04-20 03:21:50|325.07|322.27|325.51|322.71|325.51|322.71|325.07|322.27|0
1650424920000|2022-04-20 03:22:00|325.4|322.6|325.29|322.49|325.4|322.6|325.29|322.49|0
1650424930000|2022-04-20 03:22:10|325.18|322.38|325.29|322.49|325.29|322.49|325.07|322.27|0
1650424940000|2022-04-20 03:22:20|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650424950000|2022-04-20 03:22:30|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1650424970000|2022-04-20 03:22:50|324.63|321.83|324.19|321.39|324.63|321.83|324.19|321.39|0
1650424980000|2022-04-20 03:23:00|324.41|321.61|323.97|321.17|324.41|321.61|323.97|321.17|0
1650424990000|2022-04-20 03:23:10|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650425000000|2022-04-20 03:23:20|324.19|321.39|324.08|321.28|324.19|321.39|324.08|321.28|0
1650425010000|2022-04-20 03:23:30|324.19|321.39|324.19|321.39|324.19|321.39|324.08|321.28|0
1650425020000|2022-04-20 03:23:40|324.63|321.83|325.29|322.49|325.29|322.49|324.63|321.83|0
1650425030000|2022-04-20 03:23:50|325.07|322.27|324.63|321.83|325.07|322.27|324.63|321.83|0
1650425040000|2022-04-20 03:24:00|324.52|321.72|324.63|321.83|324.63|321.83|324.52|321.72|0
1650425050000|2022-04-20 03:24:10|324.41|321.61|324.85|322.05|325.07|322.27|324.41|321.61|0
1650425060000|2022-04-20 03:24:20|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1650425070000|2022-04-20 03:24:30|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650425080000|2022-04-20 03:24:40|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1650425100000|2022-04-20 03:25:00|324.63|321.83|324.85|322.05|324.85|322.05|324.63|321.83|0
1650425110000|2022-04-20 03:25:10|324.63|321.83|324.63|321.83|324.63|321.83|324.41|321.61|0
1650425120000|2022-04-20 03:25:20|324.41|321.61|324.63|321.83|324.85|322.05|324.41|321.61|0
1650425130000|2022-04-20 03:25:30|324.52|321.72|324.19|321.39|324.63|321.83|324.19|321.39|0
1650425140000|2022-04-20 03:25:40|323.97|321.17|324.41|321.61|324.41|321.61|323.75|320.95|0
1650425150000|2022-04-20 03:25:50|324.19|321.39|324.41|321.61|324.41|321.61|324.19|321.39|0
1650425160000|2022-04-20 03:26:00|324.3|321.5|324.41|321.61|324.41|321.61|324.19|321.39|0
1650425170000|2022-04-20 03:26:10|324.19|321.39|324.52|321.72|324.63|321.83|324.19|321.39|0
1650425180000|2022-04-20 03:26:20|324.63|321.83|324.63|321.83|324.74|321.94|324.63|321.83|0
1650425190000|2022-04-20 03:26:30|324.52|321.72|324.63|321.83|324.63|321.83|324.52|321.72|0
1650425200000|2022-04-20 03:26:40|324.85|322.05|324.63|321.83|324.85|322.05|324.63|321.83|0
1650425220000|2022-04-20 03:27:00|324.52|321.72|324.63|321.83|324.85|322.05|324.52|321.72|0
1650425240000|2022-04-20 03:27:20|324.41|321.61|324.63|321.83|324.63|321.83|324.41|321.61|0
1650425250000|2022-04-20 03:27:30|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650425260000|2022-04-20 03:27:40|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1650425270000|2022-04-20 03:27:50|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1650425280000|2022-04-20 03:28:00|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1650425290000|2022-04-20 03:28:10|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650425310000|2022-04-20 03:28:30|324.63|321.83|324.41|321.61|324.63|321.83|324.41|321.61|0
1650425320000|2022-04-20 03:28:40|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1650425330000|2022-04-20 03:28:50|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1650425340000|2022-04-20 03:29:00|323.97|321.17|323.97|321.17|323.97|321.17|323.86|321.06|0
1650425350000|2022-04-20 03:29:10|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1650425360000|2022-04-20 03:29:20|323.53|320.73|323.31|320.51|323.53|320.73|323.31|320.51|0
1650425370000|2022-04-20 03:29:30|323.53|320.73|323.53|320.73|323.64|320.84|323.42|320.62|0
1650425380000|2022-04-20 03:29:40|323.75|320.95|323.75|320.95|323.86|321.06|323.75|320.95|0
1650425390000|2022-04-20 03:29:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1650425400000|2022-04-20 03:30:00|323.75|320.95|324.63|321.83|324.63|321.83|323.75|320.95|0
1650425410000|2022-04-20 03:30:10|324.85|322.05|324.74|321.94|324.85|322.05|324.63|321.83|0
1650425420000|2022-04-20 03:30:20|324.85|322.05|324.52|321.72|324.85|322.05|324.52|321.72|0
1650425430000|2022-04-20 03:30:30|324.63|321.83|324.85|322.05|324.85|322.05|324.63|321.83|0
1650425440000|2022-04-20 03:30:40|324.96|322.16|324.85|322.05|324.96|322.16|324.85|322.05|0
1650425450000|2022-04-20 03:30:50|324.96|322.16|324.63|321.83|324.96|322.16|324.63|321.83|0
1650425460000|2022-04-20 03:31:00|324.74|321.94|324.63|321.83|324.74|321.94|324.41|321.61|0
1650425470000|2022-04-20 03:31:10|324.41|321.61|324.63|321.83|324.63|321.83|324.41|321.61|0
1650425480000|2022-04-20 03:31:20|324.52|321.72|324.41|321.61|324.52|321.72|324.41|321.61|0
1650425490000|2022-04-20 03:31:30|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1650425500000|2022-04-20 03:31:40|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1650425510000|2022-04-20 03:31:50|324.63|321.83|324.85|322.05|324.85|322.05|324.63|321.83|0
1650425520000|2022-04-20 03:32:00|324.63|321.83|324.63|321.83|324.63|321.83|324.41|321.61|0
1650425530000|2022-04-20 03:32:10|325.07|322.27|325.07|322.27|325.07|322.27|324.85|322.05|0
1650425540000|2022-04-20 03:32:20|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650425550000|2022-04-20 03:32:30|325.29|322.49|325.51|322.71|325.51|322.71|325.29|322.49|0
1650425560000|2022-04-20 03:32:40|325.18|322.38|325.29|322.49|325.29|322.49|325.18|322.38|0
1650425580000|2022-04-20 03:33:00|325.51|322.71|325.73|322.93|325.73|322.93|325.51|322.71|0
1650425590000|2022-04-20 03:33:10|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1650425600000|2022-04-20 03:33:20|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1650425620000|2022-04-20 03:33:40|325.51|322.71|325.84|323.04|326.17|323.37|325.51|322.71|0
1650425630000|2022-04-20 03:33:50|325.73|322.93|325.84|323.04|325.84|323.04|325.62|322.82|0
1650425640000|2022-04-20 03:34:00|325.95|323.15|326.17|323.37|326.17|323.37|325.95|323.15|0
1650425660000|2022-04-20 03:34:20|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1650425670000|2022-04-20 03:34:30|326.06|323.26|326.06|323.26|326.06|323.26|325.95|323.15|0
1650425680000|2022-04-20 03:34:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1650425690000|2022-04-20 03:34:50|325.73|322.93|325.95|323.15|325.95|323.15|325.73|322.93|0
1650425700000|2022-04-20 03:35:00|325.73|322.93|325.51|322.71|325.73|322.93|325.51|322.71|0
1650425710000|2022-04-20 03:35:10|325.29|322.49|325.07|322.27|325.29|322.49|325.07|322.27|0
1650425720000|2022-04-20 03:35:20|324.85|322.05|324.96|322.16|324.96|322.16|324.85|322.05|0
1650425730000|2022-04-20 03:35:30|325.07|322.27|325.07|322.27|325.07|322.27|324.96|322.16|0
1650425740000|2022-04-20 03:35:40|324.85|322.05|325.07|322.27|325.07|322.27|324.85|322.05|0
1650425760000|2022-04-20 03:36:00|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1650425770000|2022-04-20 03:36:10|324.96|322.16|325.07|322.27|325.07|322.27|324.96|322.16|0
1650425780000|2022-04-20 03:36:20|325.18|322.38|325.29|322.49|325.29|322.49|325.07|322.27|0
1650425800000|2022-04-20 03:36:40|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1650425830000|2022-04-20 03:37:10|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1650425860000|2022-04-20 03:37:40|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650425870000|2022-04-20 03:37:50|325.07|322.27|325.29|322.49|325.29|322.49|325.07|322.27|0
1650425880000|2022-04-20 03:38:00|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1650425890000|2022-04-20 03:38:10|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650425920000|2022-04-20 03:38:40|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1650425930000|2022-04-20 03:38:50|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650425940000|2022-04-20 03:39:00|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1650425950000|2022-04-20 03:39:10|324.96|322.16|324.62|321.82|324.96|322.16|324.62|321.82|0
1650425960000|2022-04-20 03:39:20|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1650425970000|2022-04-20 03:39:30|325.06|322.26|324.84|322.04|325.06|322.26|324.84|322.04|0
1650425980000|2022-04-20 03:39:40|324.62|321.82|324.4|321.6|324.62|321.82|324.4|321.6|0
1650426000000|2022-04-20 03:40:00|324.62|321.82|325.06|322.26|325.06|322.26|324.52|321.72|0
1650426010000|2022-04-20 03:40:10|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1650426020000|2022-04-20 03:40:20|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1650426060000|2022-04-20 03:41:00|324.62|321.82|324.4|321.6|324.62|321.82|324.4|321.6|0
1650426080000|2022-04-20 03:41:20|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1650426100000|2022-04-20 03:41:40|324.84|322.04|324.96|322.16|324.96|322.16|324.84|322.04|0
1650426110000|2022-04-20 03:41:50|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1650426130000|2022-04-20 03:42:10|325.06|322.26|325.28|322.48|325.28|322.48|325.06|322.26|0
1650426150000|2022-04-20 03:42:30|325.06|322.26|324.96|322.16|325.06|322.26|324.96|322.16|0
1650426160000|2022-04-20 03:42:40|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650426190000|2022-04-20 03:43:10|325.28|322.48|325.06|322.26|325.28|322.48|325.06|322.26|0
1650426250000|2022-04-20 03:44:10|325.28|322.48|325.06|322.26|325.28|322.48|325.06|322.26|0
1650426260000|2022-04-20 03:44:20|325.18|322.38|325.06|322.26|325.18|322.38|325.06|322.26|0
1650426280000|2022-04-20 03:44:40|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1650426290000|2022-04-20 03:44:50|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650426310000|2022-04-20 03:45:10|325.5|322.7|325.62|322.82|325.62|322.82|325.5|322.7|0
1650426320000|2022-04-20 03:45:20|325.5|322.7|325.28|322.48|325.5|322.7|325.28|322.48|0
1650426330000|2022-04-20 03:45:30|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650426340000|2022-04-20 03:45:40|324.96|322.16|324.84|322.04|324.96|322.16|324.84|322.04|0
1650426350000|2022-04-20 03:45:50|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650426360000|2022-04-20 03:46:00|325.28|322.48|325.28|322.48|325.28|322.48|325.06|322.26|0
1650426370000|2022-04-20 03:46:10|325.18|322.38|325.06|322.26|325.18|322.38|325.06|322.26|0
1650426380000|2022-04-20 03:46:20|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1650426400000|2022-04-20 03:46:40|325.06|322.26|325.28|322.48|325.28|322.48|325.06|322.26|0
1650426410000|2022-04-20 03:46:50|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650426420000|2022-04-20 03:47:00|324.84|322.04|324.84|322.04|325.06|322.26|324.84|322.04|0
1650426430000|2022-04-20 03:47:10|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650426440000|2022-04-20 03:47:20|324.96|322.16|325.06|322.26|325.06|322.26|324.96|322.16|0
1650426450000|2022-04-20 03:47:30|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1650426460000|2022-04-20 03:47:40|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650426470000|2022-04-20 03:47:50|324.96|322.16|325.06|322.26|325.06|322.26|324.96|322.16|0
1650426480000|2022-04-20 03:48:00|325.28|322.48|325.06|322.26|325.28|322.48|325.06|322.26|0
1650426490000|2022-04-20 03:48:10|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1650426500000|2022-04-20 03:48:20|324.84|322.04|324.62|321.82|324.84|322.04|324.62|321.82|0
1650426510000|2022-04-20 03:48:30|324.74|321.94|324.62|321.82|324.84|322.04|324.62|321.82|0
1650426520000|2022-04-20 03:48:40|324.74|321.94|324.62|321.82|324.74|321.94|324.18|321.38|0
1650426530000|2022-04-20 03:48:50|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1650426540000|2022-04-20 03:49:00|324.3|321.5|324.62|321.82|324.62|321.82|324.18|321.38|0
1650426550000|2022-04-20 03:49:10|324.4|321.6|324.62|321.82|324.62|321.82|324.4|321.6|0
1650426560000|2022-04-20 03:49:20|324.4|321.6|324.18|321.38|324.4|321.6|324.18|321.38|0
1650426600000|2022-04-20 03:50:00|323.96|321.16|324.18|321.38|324.18|321.38|323.96|321.16|0
1650426610000|2022-04-20 03:50:10|324.08|321.28|323.96|321.16|324.08|321.28|323.96|321.16|0
1650426660000|2022-04-20 03:51:00|324.18|321.38|323.08|320.28|324.18|321.38|323.08|320.28|0
1650426670000|2022-04-20 03:51:10|322.86|320.06|322.64|319.84|322.86|320.06|322.64|319.84|0
1650426680000|2022-04-20 03:51:20|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650426710000|2022-04-20 03:51:50|322.2|319.4|322.42|319.62|322.42|319.62|322.2|319.4|0
1650426720000|2022-04-20 03:52:00|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650426770000|2022-04-20 03:52:50|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650426780000|2022-04-20 03:53:00|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1650426790000|2022-04-20 03:53:10|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1650426800000|2022-04-20 03:53:20|322.42|319.62|322.2|319.4|322.42|319.62|322.2|319.4|0
1650426810000|2022-04-20 03:53:30|321.98|319.18|321.55|318.75|321.98|319.18|321.55|318.75|0
1650426820000|2022-04-20 03:53:40|321.44|318.64|321.55|318.75|321.55|318.75|321.33|318.53|0
1650426830000|2022-04-20 03:53:50|321.33|318.53|321.55|318.75|321.55|318.75|321.33|318.53|0
1650426840000|2022-04-20 03:54:00|321.66|318.86|321.33|318.53|321.66|318.86|321.33|318.53|0
1650426850000|2022-04-20 03:54:10|321.55|318.75|321.33|318.53|321.55|318.75|321.33|318.53|0
1650426860000|2022-04-20 03:54:20|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1650426870000|2022-04-20 03:54:30|321.33|318.53|321.11|318.31|321.33|318.53|321.11|318.31|0
1650426880000|2022-04-20 03:54:40|321.33|318.53|321.11|318.31|321.33|318.53|321.11|318.31|0
1650426890000|2022-04-20 03:54:50|320.89|318.09|321.33|318.53|321.33|318.53|320.89|318.09|0
1650426900000|2022-04-20 03:55:00|321.55|318.75|321.33|318.53|321.55|318.75|321.33|318.53|0
1650426910000|2022-04-20 03:55:10|321.44|318.64|321.33|318.53|321.44|318.64|321.33|318.53|0
1650426930000|2022-04-20 03:55:30|321.11|318.31|321.11|318.31|321.33|318.53|321.11|318.31|0
1650426950000|2022-04-20 03:55:50|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1650426960000|2022-04-20 03:56:00|321.55|318.75|321.33|318.53|321.55|318.75|321.33|318.53|0
1650426990000|2022-04-20 03:56:30|321.11|318.31|321.33|318.53|321.33|318.53|321.11|318.31|0
1650427000000|2022-04-20 03:56:40|321.22|318.42|321.55|318.75|321.55|318.75|321.22|318.42|0
1650427010000|2022-04-20 03:56:50|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1650427040000|2022-04-20 03:57:20|321.66|318.86|321.76|318.96|321.76|318.96|321.66|318.86|0
1650427050000|2022-04-20 03:57:30|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1650427080000|2022-04-20 03:58:00|321.76|318.96|321.98|319.18|321.98|319.18|321.76|318.96|0
1650427090000|2022-04-20 03:58:10|321.76|318.96|321.76|318.96|321.76|318.96|321.54|318.74|0
1650427100000|2022-04-20 03:58:20|321.54|318.74|321.76|318.96|321.76|318.96|321.54|318.74|0
1650427110000|2022-04-20 03:58:30|321.66|318.86|321.54|318.74|321.76|318.96|321.54|318.74|0
1650427120000|2022-04-20 03:58:40|321.66|318.86|321.76|318.96|321.76|318.96|321.66|318.86|0
1650427130000|2022-04-20 03:58:50|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1650427140000|2022-04-20 03:59:00|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1650427150000|2022-04-20 03:59:10|321.11|318.31|321.11|318.31|321.33|318.53|321.11|318.31|0
1650427170000|2022-04-20 03:59:30|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1650427180000|2022-04-20 03:59:40|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1650427190000|2022-04-20 03:59:50|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1650427200000|2022-04-20 04:00:00|320.67|317.87|320.89|318.09|320.89|318.09|320.45|317.65|0
1650427210000|2022-04-20 04:00:10|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1650427220000|2022-04-20 04:00:20|321.32|318.52|321.11|318.31|321.32|318.52|321.11|318.31|0
1650427250000|2022-04-20 04:00:50|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1650427260000|2022-04-20 04:01:00|321.11|318.31|321.32|318.52|321.32|318.52|321.11|318.31|0
1650427280000|2022-04-20 04:01:20|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1650427300000|2022-04-20 04:01:40|321.76|318.96|321.54|318.74|321.76|318.96|321.54|318.74|0
1650427310000|2022-04-20 04:01:50|321.66|318.86|321.54|318.74|321.66|318.86|321.54|318.74|0
1650427320000|2022-04-20 04:02:00|321.76|318.96|321.54|318.74|321.76|318.96|321.54|318.74|0
1650427330000|2022-04-20 04:02:10|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1650427340000|2022-04-20 04:02:20|321.54|318.74|321.76|318.96|321.76|318.96|321.54|318.74|0
1650427390000|2022-04-20 04:03:10|321.98|319.18|322.2|319.4|322.2|319.4|321.98|319.18|0
1650427420000|2022-04-20 04:03:40|321.98|319.18|322.2|319.4|322.42|319.62|321.98|319.18|0
1650427430000|2022-04-20 04:03:50|322.31|319.51|322.2|319.4|322.42|319.62|322.2|319.4|0
1650427440000|2022-04-20 04:04:00|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650427450000|2022-04-20 04:04:10|322.31|319.51|322.42|319.62|322.42|319.62|322.31|319.51|0
1650427460000|2022-04-20 04:04:20|322.31|319.51|322.2|319.4|322.31|319.51|322.2|319.4|0
1650427470000|2022-04-20 04:04:30|322.31|319.51|322.2|319.4|322.31|319.51|322.2|319.4|0
1650427480000|2022-04-20 04:04:40|322.42|319.62|322.2|319.4|322.42|319.62|322.2|319.4|0
1650427490000|2022-04-20 04:04:50|322.42|319.62|322.31|319.51|322.42|319.62|322.2|319.4|0
1650427500000|2022-04-20 04:05:00|322.42|319.62|322.2|319.4|322.42|319.62|322.2|319.4|0
1650427510000|2022-04-20 04:05:10|322.31|319.51|322.2|319.4|322.31|319.51|322.2|319.4|0
1650427520000|2022-04-20 04:05:20|322.42|319.62|322.2|319.4|322.42|319.62|322.2|319.4|0
1650427540000|2022-04-20 04:05:40|321.98|319.18|321.98|319.18|321.98|319.18|321.76|318.96|0
1650427550000|2022-04-20 04:05:50|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1650427560000|2022-04-20 04:06:00|321.98|319.18|321.76|318.96|321.98|319.18|321.76|318.96|0
1650427570000|2022-04-20 04:06:10|321.88|319.08|321.76|318.96|321.88|319.08|321.76|318.96|0
1650427580000|2022-04-20 04:06:20|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1650427590000|2022-04-20 04:06:30|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1650427600000|2022-04-20 04:06:40|321.88|319.08|321.98|319.18|321.98|319.18|321.88|319.08|0
1650427620000|2022-04-20 04:07:00|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1650427630000|2022-04-20 04:07:10|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1650427640000|2022-04-20 04:07:20|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1650427670000|2022-04-20 04:07:50|322.42|319.62|322.42|319.62|322.42|319.62|322.31|319.51|0
1650427680000|2022-04-20 04:08:00|322.2|319.4|322.42|319.62|322.42|319.62|322.2|319.4|0
1650427700000|2022-04-20 04:08:20|322.2|319.4|322.42|319.62|322.42|319.62|322.2|319.4|0
1650427710000|2022-04-20 04:08:30|322.31|319.51|322.42|319.62|322.42|319.62|322.31|319.51|0
1650427720000|2022-04-20 04:08:40|322.31|319.51|322.2|319.4|322.31|319.51|322.2|319.4|0
1650427750000|2022-04-20 04:09:10|321.98|319.18|321.98|319.18|322.09|319.29|321.98|319.18|0
1650427760000|2022-04-20 04:09:20|322.09|319.29|321.98|319.18|322.09|319.29|321.98|319.18|0
1650427780000|2022-04-20 04:09:40|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1650427790000|2022-04-20 04:09:50|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1650427800000|2022-04-20 04:10:00|321.98|319.18|322.2|319.4|322.2|319.4|321.98|319.18|0
1650427810000|2022-04-20 04:10:10|322.09|319.29|321.98|319.18|322.09|319.29|321.98|319.18|0
1650427840000|2022-04-20 04:10:40|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1650427860000|2022-04-20 04:11:00|322.42|319.62|322.2|319.4|322.42|319.62|322.2|319.4|0
1650427870000|2022-04-20 04:11:10|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650427880000|2022-04-20 04:11:20|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650427890000|2022-04-20 04:11:30|322.75|319.95|322.86|320.06|322.86|320.06|322.75|319.95|0
1650427910000|2022-04-20 04:11:50|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1650427920000|2022-04-20 04:12:00|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1650427930000|2022-04-20 04:12:10|323.3|320.5|323.52|320.72|323.52|320.72|323.3|320.5|0
1650427940000|2022-04-20 04:12:20|323.96|321.16|323.52|320.72|323.96|321.16|323.52|320.72|0
1650428020000|2022-04-20 04:13:40|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1650428040000|2022-04-20 04:14:00|323.19|320.39|323.08|320.28|323.19|320.39|323.08|320.28|0
1650428050000|2022-04-20 04:14:10|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1650428060000|2022-04-20 04:14:20|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1650428090000|2022-04-20 04:14:50|322.97|320.17|322.86|320.06|323.08|320.28|322.86|320.06|0
1650428110000|2022-04-20 04:15:10|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650428120000|2022-04-20 04:15:20|322.86|320.06|322.75|319.95|322.86|320.06|322.64|319.84|0
1650428130000|2022-04-20 04:15:30|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650428140000|2022-04-20 04:15:40|322.42|319.62|322.64|319.84|322.64|319.84|322.42|319.62|0
1650428210000|2022-04-20 04:16:50|322.86|320.06|322.64|319.84|322.86|320.06|322.64|319.84|0
1650428230000|2022-04-20 04:17:10|322.42|319.62|322.53|319.73|322.64|319.84|322.42|319.62|0
1650428240000|2022-04-20 04:17:20|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650428250000|2022-04-20 04:17:30|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650428260000|2022-04-20 04:17:40|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650428290000|2022-04-20 04:18:10|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650428330000|2022-04-20 04:18:50|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650428350000|2022-04-20 04:19:10|322.75|319.95|322.64|319.84|322.75|319.95|322.64|319.84|0
1650428380000|2022-04-20 04:19:40|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1650428390000|2022-04-20 04:19:50|322.85|320.05|323.07|320.27|323.07|320.27|322.85|320.05|0
1650428410000|2022-04-20 04:20:10|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1650428420000|2022-04-20 04:20:20|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650428430000|2022-04-20 04:20:30|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1650428440000|2022-04-20 04:20:40|323.07|320.27|323.29|320.49|323.29|320.49|323.07|320.27|0
1650428450000|2022-04-20 04:20:50|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1650428460000|2022-04-20 04:21:00|323.29|320.49|323.73|320.93|323.73|320.93|323.29|320.49|0
1650428480000|2022-04-20 04:21:20|323.51|320.71|323.29|320.49|323.51|320.71|323.29|320.49|0
1650428490000|2022-04-20 04:21:30|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1650428500000|2022-04-20 04:21:40|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1650428510000|2022-04-20 04:21:50|322.97|320.17|323.07|320.27|323.07|320.27|322.85|320.05|0
1650428540000|2022-04-20 04:22:20|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1650428550000|2022-04-20 04:22:30|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1650428590000|2022-04-20 04:23:10|322.85|320.05|323.07|320.27|323.07|320.27|322.85|320.05|0
1650428610000|2022-04-20 04:23:30|322.97|320.17|323.07|320.27|323.07|320.27|322.97|320.17|0
1650428640000|2022-04-20 04:24:00|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1650428650000|2022-04-20 04:24:10|323.07|320.27|322.97|320.17|323.07|320.27|322.97|320.17|0
1650428660000|2022-04-20 04:24:20|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1650428670000|2022-04-20 04:24:30|322.85|320.05|322.63|319.83|322.85|320.05|322.63|319.83|0
1650428680000|2022-04-20 04:24:40|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650428690000|2022-04-20 04:24:50|322.85|320.05|322.63|319.83|322.85|320.05|322.63|319.83|0
1650428710000|2022-04-20 04:25:10|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1650428720000|2022-04-20 04:25:20|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1650428730000|2022-04-20 04:25:30|322.85|320.05|323.07|320.27|323.07|320.27|322.85|320.05|0
1650428740000|2022-04-20 04:25:40|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1650428760000|2022-04-20 04:26:00|322.75|319.95|322.63|319.83|322.75|319.95|322.63|319.83|0
1650428770000|2022-04-20 04:26:10|322.53|319.73|322.63|319.83|322.63|319.83|322.53|319.73|0
1650428790000|2022-04-20 04:26:30|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650428820000|2022-04-20 04:27:00|322.31|319.51|322.19|319.39|322.41|319.61|322.19|319.39|0
1650428830000|2022-04-20 04:27:10|321.97|319.17|322.19|319.39|322.19|319.39|321.97|319.17|0
1650428850000|2022-04-20 04:27:30|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650428860000|2022-04-20 04:27:40|322.31|319.51|322.19|319.39|322.31|319.51|322.19|319.39|0
1650428890000|2022-04-20 04:28:10|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650428910000|2022-04-20 04:28:30|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650428920000|2022-04-20 04:28:40|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650428950000|2022-04-20 04:29:10|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1650428970000|2022-04-20 04:29:30|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650428980000|2022-04-20 04:29:40|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1650429020000|2022-04-20 04:30:20|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650429030000|2022-04-20 04:30:30|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1650429090000|2022-04-20 04:31:30|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650429100000|2022-04-20 04:31:40|322.19|319.39|322.31|319.51|322.41|319.61|322.19|319.39|0
1650429110000|2022-04-20 04:31:50|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1650429130000|2022-04-20 04:32:10|322.31|319.51|322.19|319.39|322.31|319.51|322.19|319.39|0
1650429140000|2022-04-20 04:32:20|322.09|319.29|322.19|319.39|322.19|319.39|322.09|319.29|0
1650429180000|2022-04-20 04:33:00|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650429210000|2022-04-20 04:33:30|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1650429220000|2022-04-20 04:33:40|321.97|319.17|321.75|318.95|321.97|319.17|321.75|318.95|0
1650429230000|2022-04-20 04:33:50|321.97|319.17|321.87|319.07|321.97|319.17|321.87|319.07|0
1650429240000|2022-04-20 04:34:00|321.75|318.95|321.97|319.17|321.97|319.17|321.75|318.95|0
1650429250000|2022-04-20 04:34:10|321.87|319.07|321.97|319.17|321.97|319.17|321.87|319.07|0
1650429260000|2022-04-20 04:34:20|321.87|319.07|321.75|318.95|321.97|319.17|321.75|318.95|0
1650429290000|2022-04-20 04:34:50|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1650429300000|2022-04-20 04:35:00|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429320000|2022-04-20 04:35:20|321.53|318.73|321.31|318.51|321.53|318.73|321.31|318.51|0
1650429340000|2022-04-20 04:35:40|321.53|318.73|321.53|318.73|321.65|318.85|321.53|318.73|0
1650429360000|2022-04-20 04:36:00|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429380000|2022-04-20 04:36:20|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650429390000|2022-04-20 04:36:30|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429400000|2022-04-20 04:36:40|321.65|318.85|321.53|318.73|321.65|318.85|321.53|318.73|0
1650429410000|2022-04-20 04:36:50|321.75|318.95|321.53|318.73|321.75|318.95|321.53|318.73|0
1650429480000|2022-04-20 04:38:00|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429500000|2022-04-20 04:38:20|321.87|319.07|321.97|319.17|321.97|319.17|321.87|319.07|0
1650429510000|2022-04-20 04:38:30|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429520000|2022-04-20 04:38:40|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650429530000|2022-04-20 04:38:50|321.75|318.95|321.97|319.17|321.97|319.17|321.75|318.95|0
1650429540000|2022-04-20 04:39:00|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1650429550000|2022-04-20 04:39:10|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650429610000|2022-04-20 04:40:10|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429620000|2022-04-20 04:40:20|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650429630000|2022-04-20 04:40:30|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429640000|2022-04-20 04:40:40|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650429650000|2022-04-20 04:40:50|321.87|319.07|321.75|318.95|321.87|319.07|321.75|318.95|0
1650429670000|2022-04-20 04:41:10|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650429680000|2022-04-20 04:41:20|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429720000|2022-04-20 04:42:00|321.65|318.85|321.53|318.73|321.65|318.85|321.53|318.73|0
1650429730000|2022-04-20 04:42:10|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429750000|2022-04-20 04:42:30|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1650429780000|2022-04-20 04:43:00|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429800000|2022-04-20 04:43:20|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650429820000|2022-04-20 04:43:40|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650429850000|2022-04-20 04:44:10|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650429860000|2022-04-20 04:44:20|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1650429870000|2022-04-20 04:44:30|321.75|318.95|321.53|318.73|321.75|318.95|321.53|318.73|0
1650429920000|2022-04-20 04:45:20|321.31|318.51|321.31|318.51|321.31|318.51|321.31|318.51|0
1650429960000|2022-04-20 04:46:00|321.53|318.73|321.31|318.51|321.53|318.73|321.31|318.51|0
1650429980000|2022-04-20 04:46:20|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1650430020000|2022-04-20 04:47:00|321.75|318.95|321.53|318.73|321.75|318.95|321.53|318.73|0
1650430030000|2022-04-20 04:47:10|321.64|318.84|321.53|318.73|321.64|318.84|321.53|318.73|0
1650430040000|2022-04-20 04:47:20|321.64|318.84|321.64|318.84|321.64|318.84|321.64|318.84|0
1650430050000|2022-04-20 04:47:30|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1650430070000|2022-04-20 04:47:50|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650430080000|2022-04-20 04:48:00|321.97|319.17|321.75|318.95|321.97|319.17|321.75|318.95|0
1650430090000|2022-04-20 04:48:10|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650430100000|2022-04-20 04:48:20|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1650430120000|2022-04-20 04:48:40|322.19|319.39|322.41|319.61|322.41|319.61|322.19|319.39|0
1650430130000|2022-04-20 04:48:50|322.3|319.5|322.19|319.39|322.3|319.5|322.19|319.39|0
1650430140000|2022-04-20 04:49:00|322.41|319.61|322.19|319.39|322.41|319.61|322.19|319.39|0
1650430150000|2022-04-20 04:49:10|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650430160000|2022-04-20 04:49:20|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1650430170000|2022-04-20 04:49:30|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650430180000|2022-04-20 04:49:40|322.19|319.39|321.97|319.17|322.19|319.39|321.97|319.17|0
1650430200000|2022-04-20 04:50:00|322.19|319.39|321.97|319.17|322.19|319.39|321.97|319.17|0
1650430230000|2022-04-20 04:50:30|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1650430240000|2022-04-20 04:50:40|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650430250000|2022-04-20 04:50:50|322.85|320.05|322.85|320.05|322.85|320.05|322.74|319.94|0
1650430260000|2022-04-20 04:51:00|323.06|320.26|322.85|320.05|323.06|320.26|322.85|320.05|0
1650430270000|2022-04-20 04:51:10|323.06|320.26|323.28|320.48|323.28|320.48|323.06|320.26|0
1650430290000|2022-04-20 04:51:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1650430300000|2022-04-20 04:51:40|323.4|320.6|323.28|320.48|323.5|320.7|323.28|320.48|0
1650430310000|2022-04-20 04:51:50|323.06|320.26|323.28|320.48|323.28|320.48|323.06|320.26|0
1650430320000|2022-04-20 04:52:00|323.5|320.7|323.28|320.48|323.5|320.7|323.28|320.48|0
1650430340000|2022-04-20 04:52:20|323.5|320.7|323.28|320.48|323.5|320.7|323.28|320.48|0
1650430380000|2022-04-20 04:53:00|323.18|320.38|323.06|320.26|323.18|320.38|323.06|320.26|0
1650430400000|2022-04-20 04:53:20|323.28|320.48|323.28|320.48|323.28|320.48|323.06|320.26|0
1650430410000|2022-04-20 04:53:30|323.06|320.26|323.28|320.48|323.28|320.48|323.06|320.26|0
1650430420000|2022-04-20 04:53:40|323.5|320.7|323.28|320.48|323.5|320.7|323.28|320.48|0
1650430430000|2022-04-20 04:53:50|323.4|320.6|323.18|320.38|323.4|320.6|323.18|320.38|0
1650430440000|2022-04-20 04:54:00|323.06|320.26|323.06|320.26|323.28|320.48|323.06|320.26|0
1650430450000|2022-04-20 04:54:10|322.96|320.16|322.84|320.04|322.96|320.16|322.84|320.04|0
1650430490000|2022-04-20 04:54:50|323.06|320.26|322.84|320.04|323.06|320.26|322.84|320.04|0
1650430500000|2022-04-20 04:55:00|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1650430520000|2022-04-20 04:55:20|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1650430530000|2022-04-20 04:55:30|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650430540000|2022-04-20 04:55:40|322.74|319.94|322.84|320.04|322.84|320.04|322.74|319.94|0
1650430550000|2022-04-20 04:55:50|323.06|320.26|323.28|320.48|323.28|320.48|323.06|320.26|0
1650430560000|2022-04-20 04:56:00|323.4|320.6|323.28|320.48|323.4|320.6|323.28|320.48|0
1650430570000|2022-04-20 04:56:10|323.06|320.26|322.84|320.04|323.06|320.26|322.84|320.04|0
1650430600000|2022-04-20 04:56:40|322.74|319.94|322.84|320.04|322.84|320.04|322.74|319.94|0
1650430610000|2022-04-20 04:56:50|323.06|320.26|322.84|320.04|323.06|320.26|322.84|320.04|0
1650430620000|2022-04-20 04:57:00|323.06|320.26|323.06|320.26|323.06|320.26|322.96|320.16|0
1650430640000|2022-04-20 04:57:20|322.96|320.16|322.74|319.94|322.96|320.16|322.74|319.94|0
1650430650000|2022-04-20 04:57:30|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1650430670000|2022-04-20 04:57:50|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1650430690000|2022-04-20 04:58:10|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1650430760000|2022-04-20 04:59:20|322.62|319.82|322.84|320.04|322.84|320.04|322.62|319.82|0
1650430800000|2022-04-20 05:00:00|323.06|320.26|322.74|319.94|323.06|320.26|322.74|319.94|0
1650430810000|2022-04-20 05:00:10|322.62|319.82|321.75|318.95|322.62|319.82|321.75|318.95|0
1650430820000|2022-04-20 05:00:20|321.53|318.73|322.18|319.38|322.18|319.38|321.53|318.73|0
1650430830000|2022-04-20 05:00:30|322.62|319.82|322.62|319.82|322.62|319.82|322.4|319.6|0
1650430840000|2022-04-20 05:00:40|322.74|319.94|323.72|320.92|323.72|320.92|322.74|319.94|0
1650430850000|2022-04-20 05:00:50|323.5|320.7|323.5|320.7|323.5|320.7|323.28|320.48|0
1650430860000|2022-04-20 05:01:00|323.28|320.48|323.06|320.26|323.28|320.48|323.06|320.26|0
1650430870000|2022-04-20 05:01:10|323.18|320.38|323.5|320.7|323.5|320.7|323.18|320.38|0
1650430880000|2022-04-20 05:01:20|323.72|320.92|323.94|321.14|323.94|321.14|323.72|320.92|0
1650430890000|2022-04-20 05:01:30|324.16|321.36|324.38|321.58|324.38|321.58|324.16|321.36|0
1650430900000|2022-04-20 05:01:40|324.16|321.36|324.16|321.36|324.16|321.36|324.05|321.25|0
1650430910000|2022-04-20 05:01:50|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1650430920000|2022-04-20 05:02:00|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1650430930000|2022-04-20 05:02:10|324.38|321.58|326.14|323.34|326.14|323.34|324.38|321.58|0
1650430940000|2022-04-20 05:02:20|325.92|323.12|325.92|323.12|326.04|323.24|325.92|323.12|0
1650430950000|2022-04-20 05:02:30|326.14|323.34|326.14|323.34|326.14|323.34|325.92|323.12|0
1650430960000|2022-04-20 05:02:40|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1650430970000|2022-04-20 05:02:50|326.14|323.34|325.7|322.9|326.14|323.34|325.7|322.9|0
1650430980000|2022-04-20 05:03:00|325.48|322.68|325.92|323.12|325.92|323.12|325.48|322.68|0
1650431000000|2022-04-20 05:03:20|325.7|322.9|325.26|322.46|325.7|322.9|325.26|322.46|0
1650431010000|2022-04-20 05:03:30|325.48|322.68|325.59|322.79|325.59|322.79|325.48|322.68|0
1650431020000|2022-04-20 05:03:40|325.7|322.9|326.14|323.34|326.14|323.34|325.7|322.9|0
1650431040000|2022-04-20 05:04:00|325.92|323.12|325.92|323.12|325.92|323.12|325.7|322.9|0
1650431060000|2022-04-20 05:04:20|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650431070000|2022-04-20 05:04:30|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650431080000|2022-04-20 05:04:40|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650431090000|2022-04-20 05:04:50|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1650431100000|2022-04-20 05:05:00|325.48|322.68|324.82|322.02|325.48|322.68|324.82|322.02|0
1650431110000|2022-04-20 05:05:10|324.6|321.8|324.38|321.58|324.6|321.8|324.38|321.58|0
1650431120000|2022-04-20 05:05:20|324.27|321.47|324.38|321.58|324.38|321.58|324.27|321.47|0
1650431130000|2022-04-20 05:05:30|324.6|321.8|324.6|321.8|325.04|322.24|324.6|321.8|0
1650431140000|2022-04-20 05:05:40|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650431150000|2022-04-20 05:05:50|324.6|321.8|324.82|322.02|324.82|322.02|324.6|321.8|0
1650431160000|2022-04-20 05:06:00|324.6|321.8|325.04|322.24|325.04|322.24|324.6|321.8|0
1650431180000|2022-04-20 05:06:20|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1650431190000|2022-04-20 05:06:30|325.48|322.68|325.48|322.68|325.7|322.9|325.48|322.68|0
1650431200000|2022-04-20 05:06:40|325.26|322.46|325.48|322.68|325.48|322.68|325.26|322.46|0
1650431210000|2022-04-20 05:06:50|325.37|322.57|325.26|322.46|325.37|322.57|325.26|322.46|0
1650431220000|2022-04-20 05:07:00|325.04|322.24|325.26|322.46|325.26|322.46|325.04|322.24|0
1650431230000|2022-04-20 05:07:10|325.48|322.68|325.7|322.9|325.7|322.9|325.48|322.68|0
1650431240000|2022-04-20 05:07:20|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650431250000|2022-04-20 05:07:30|325.92|323.12|325.48|322.68|325.92|323.12|325.48|322.68|0
1650431280000|2022-04-20 05:08:00|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1650431290000|2022-04-20 05:08:10|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650431300000|2022-04-20 05:08:20|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1650431310000|2022-04-20 05:08:30|324.6|321.8|324.6|321.8|324.6|321.8|324.49|321.69|0
1650431320000|2022-04-20 05:08:40|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650431330000|2022-04-20 05:08:50|324.6|321.8|324.82|322.02|324.82|322.02|324.6|321.8|0
1650431340000|2022-04-20 05:09:00|325.04|322.24|325.04|322.24|325.04|322.24|324.93|322.13|0
1650431350000|2022-04-20 05:09:10|325.48|322.68|325.26|322.46|325.48|322.68|325.26|322.46|0
1650431360000|2022-04-20 05:09:20|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650431370000|2022-04-20 05:09:30|325.26|322.46|325.04|322.24|325.26|322.46|325.04|322.24|0
1650431380000|2022-04-20 05:09:40|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1650431390000|2022-04-20 05:09:50|325.04|322.24|325.04|322.24|325.26|322.46|325.04|322.24|0
1650431400000|2022-04-20 05:10:00|325.26|322.46|325.04|322.24|325.26|322.46|325.04|322.24|0
1650431410000|2022-04-20 05:10:10|325.26|322.46|325.26|322.46|325.48|322.68|325.26|322.46|0
1650431420000|2022-04-20 05:10:20|325.04|322.24|325.26|322.46|325.26|322.46|325.04|322.24|0
1650431440000|2022-04-20 05:10:40|325.04|322.24|325.26|322.46|325.48|322.68|325.04|322.24|0
1650431450000|2022-04-20 05:10:50|325.48|322.68|325.7|322.9|325.7|322.9|325.48|322.68|0
1650431470000|2022-04-20 05:11:10|325.81|323.01|326.14|323.34|326.14|323.34|325.81|323.01|0
1650431480000|2022-04-20 05:11:20|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1650431490000|2022-04-20 05:11:30|325.7|322.9|325.48|322.68|325.7|322.9|325.48|322.68|0
1650431500000|2022-04-20 05:11:40|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650431510000|2022-04-20 05:11:50|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1650431520000|2022-04-20 05:12:00|325.04|322.24|324.71|321.91|325.04|322.24|324.71|321.91|0
1650431530000|2022-04-20 05:12:10|324.6|321.8|324.82|322.02|324.82|322.02|324.6|321.8|0
1650431540000|2022-04-20 05:12:20|325.04|322.24|324.82|322.02|325.04|322.24|324.82|322.02|0
1650431550000|2022-04-20 05:12:30|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1650431560000|2022-04-20 05:12:40|325.26|322.46|325.26|322.46|325.48|322.68|325.26|322.46|0
1650431570000|2022-04-20 05:12:50|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1650431580000|2022-04-20 05:13:00|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1650431590000|2022-04-20 05:13:10|325.48|322.68|325.37|322.57|325.48|322.68|325.37|322.57|0
1650431600000|2022-04-20 05:13:20|325.26|322.46|325.04|322.24|325.26|322.46|325.04|322.24|0
1650431620000|2022-04-20 05:13:40|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650431630000|2022-04-20 05:13:50|325.04|322.24|325.15|322.35|325.15|322.35|325.04|322.24|0
1650431640000|2022-04-20 05:14:00|325.04|322.24|325.04|322.24|325.26|322.46|325.04|322.24|0
1650431650000|2022-04-20 05:14:10|325.26|322.46|325.48|322.68|325.48|322.68|325.26|322.46|0
1650431660000|2022-04-20 05:14:20|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650431670000|2022-04-20 05:14:30|325.48|322.68|325.26|322.46|325.48|322.68|325.26|322.46|0
1650431680000|2022-04-20 05:14:40|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650431690000|2022-04-20 05:14:50|325.04|322.24|325.04|322.24|325.26|322.46|325.04|322.24|0
1650431700000|2022-04-20 05:15:00|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1650431710000|2022-04-20 05:15:10|325.04|322.24|324.82|322.02|325.26|322.46|324.82|322.02|0
1650431720000|2022-04-20 05:15:20|324.6|321.8|324.6|321.8|324.82|322.02|324.6|321.8|0
1650431730000|2022-04-20 05:15:30|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650431760000|2022-04-20 05:16:00|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1650431770000|2022-04-20 05:16:10|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1650431780000|2022-04-20 05:16:20|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1650431790000|2022-04-20 05:16:30|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650431800000|2022-04-20 05:16:40|325.7|322.9|325.92|323.12|325.92|323.12|325.7|322.9|0
1650431810000|2022-04-20 05:16:50|326.14|323.34|325.48|322.68|326.14|323.34|325.48|322.68|0
1650431820000|2022-04-20 05:17:00|325.26|322.46|325.48|322.68|325.48|322.68|325.26|322.46|0
1650431830000|2022-04-20 05:17:10|325.7|322.9|325.92|323.12|325.92|323.12|325.7|322.9|0
1650431850000|2022-04-20 05:17:30|325.7|322.9|325.92|323.12|325.92|323.12|325.7|322.9|0
1650431860000|2022-04-20 05:17:40|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650431870000|2022-04-20 05:17:50|325.48|322.68|325.48|322.68|325.48|322.68|325.37|322.57|0
1650431880000|2022-04-20 05:18:00|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650431890000|2022-04-20 05:18:10|325.48|322.68|325.48|322.68|325.7|322.9|325.48|322.68|0
1650431900000|2022-04-20 05:18:20|325.7|322.9|325.92|323.12|325.92|323.12|325.7|322.9|0
1650431910000|2022-04-20 05:18:30|326.14|323.34|326.03|323.23|326.14|323.34|326.03|323.23|0
1650431920000|2022-04-20 05:18:40|325.92|323.12|325.92|323.12|326.14|323.34|325.92|323.12|0
1650431930000|2022-04-20 05:18:50|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650431940000|2022-04-20 05:19:00|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1650431950000|2022-04-20 05:19:10|325.7|322.9|325.92|323.12|325.92|323.12|325.7|322.9|0
1650431960000|2022-04-20 05:19:20|326.14|323.34|325.92|323.12|326.14|323.34|325.92|323.12|0
1650431970000|2022-04-20 05:19:30|326.14|323.34|326.36|323.56|326.36|323.56|326.14|323.34|0
1650431980000|2022-04-20 05:19:40|326.14|323.34|326.36|323.56|326.36|323.56|326.14|323.34|0
1650431990000|2022-04-20 05:19:50|326.25|323.45|326.36|323.56|326.36|323.56|326.25|323.45|0
1650432000000|2022-04-20 05:20:00|326.25|323.45|326.14|323.34|326.25|323.45|326.14|323.34|0
1650432010000|2022-04-20 05:20:10|326.36|323.56|326.36|323.56|326.58|323.78|326.36|323.56|0
1650432030000|2022-04-20 05:20:30|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1650432050000|2022-04-20 05:20:50|325.92|323.12|326.14|323.34|326.14|323.34|325.92|323.12|0
1650432060000|2022-04-20 05:21:00|326.03|323.23|326.14|323.34|326.14|323.34|325.92|323.12|0
1650432070000|2022-04-20 05:21:10|326.36|323.56|326.58|323.78|326.58|323.78|326.36|323.56|0
1650432080000|2022-04-20 05:21:20|326.36|323.56|326.36|323.56|326.47|323.67|326.36|323.56|0
1650432090000|2022-04-20 05:21:30|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1650432100000|2022-04-20 05:21:40|326.36|323.56|326.47|323.67|326.47|323.67|326.36|323.56|0
1650432110000|2022-04-20 05:21:50|326.58|323.78|326.58|323.78|326.58|323.78|326.36|323.56|0
1650432120000|2022-04-20 05:22:00|326.8|324|327.02|324.22|327.02|324.22|326.8|324|0
1650432130000|2022-04-20 05:22:10|326.8|324|326.8|324|326.8|324|326.8|324|0
1650432140000|2022-04-20 05:22:20|327.24|324.44|327.24|324.44|327.24|324.44|327.24|324.44|0
1650432150000|2022-04-20 05:22:30|327.02|324.22|326.91|324.11|327.02|324.22|326.91|324.11|0
1650432160000|2022-04-20 05:22:40|327.02|324.22|327.46|324.66|327.46|324.66|327.02|324.22|0
1650432170000|2022-04-20 05:22:50|327.9|325.1|327.68|324.88|327.9|325.1|327.68|324.88|0
1650432180000|2022-04-20 05:23:00|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1650432190000|2022-04-20 05:23:10|327.68|324.88|327.46|324.66|327.68|324.88|327.46|324.66|0
1650432200000|2022-04-20 05:23:20|327.24|324.44|327.24|324.44|327.24|324.44|327.24|324.44|0
1650432210000|2022-04-20 05:23:30|327.02|324.22|327.02|324.22|327.02|324.22|326.8|324|0
1650432230000|2022-04-20 05:23:50|326.8|324|326.8|324|326.8|324|326.8|324|0
1650432240000|2022-04-20 05:24:00|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1650432250000|2022-04-20 05:24:10|326.8|324|326.8|324|326.8|324|326.8|324|0
1650432260000|2022-04-20 05:24:20|326.58|323.78|326.47|323.67|326.58|323.78|326.47|323.67|0
1650432270000|2022-04-20 05:24:30|326.58|323.78|326.8|324|326.8|324|326.58|323.78|0
1650432280000|2022-04-20 05:24:40|326.58|323.78|326.69|323.89|326.8|324|326.58|323.78|0
1650432290000|2022-04-20 05:24:50|326.58|323.78|327.02|324.22|327.02|324.22|326.58|323.78|0
1650432300000|2022-04-20 05:25:00|326.8|324|327.02|324.22|327.02|324.22|326.8|324|0
1650432320000|2022-04-20 05:25:20|327.13|324.33|327.24|324.44|327.24|324.44|327.13|324.33|0
1650432330000|2022-04-20 05:25:30|327.35|324.55|327.46|324.66|327.46|324.66|327.35|324.55|0
1650432350000|2022-04-20 05:25:50|327.68|324.88|327.68|324.88|327.9|325.1|327.68|324.88|0
1650432360000|2022-04-20 05:26:00|327.9|325.1|327.24|324.44|327.9|325.1|327.24|324.44|0
1650432380000|2022-04-20 05:26:20|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1650432390000|2022-04-20 05:26:30|326.8|324|326.8|324|326.91|324.11|326.8|324|0
1650432400000|2022-04-20 05:26:40|327.02|324.22|327.24|324.44|327.24|324.44|327.02|324.22|0
1650432410000|2022-04-20 05:26:50|327.02|324.22|326.91|324.11|327.02|324.22|326.91|324.11|0
1650432420000|2022-04-20 05:27:00|326.8|324|326.57|323.77|326.8|324|326.57|323.77|0
1650432430000|2022-04-20 05:27:10|326.8|324|326.35|323.55|326.8|324|326.35|323.55|0
1650432440000|2022-04-20 05:27:20|326.57|323.77|326.69|323.89|326.69|323.89|326.57|323.77|0
1650432450000|2022-04-20 05:27:30|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1650432460000|2022-04-20 05:27:40|326.79|323.99|327.02|324.22|327.02|324.22|326.79|323.99|0
1650432470000|2022-04-20 05:27:50|326.79|323.99|327.02|324.22|327.02|324.22|326.79|323.99|0
1650432480000|2022-04-20 05:28:00|327.13|324.33|327.24|324.44|327.24|324.44|327.13|324.33|0
1650432490000|2022-04-20 05:28:10|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1650432500000|2022-04-20 05:28:20|327.24|324.44|327.24|324.44|327.24|324.44|327.24|324.44|0
1650432510000|2022-04-20 05:28:30|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1650432520000|2022-04-20 05:28:40|327.13|324.33|327.24|324.44|327.24|324.44|327.13|324.33|0
1650432530000|2022-04-20 05:28:50|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1650432540000|2022-04-20 05:29:00|326.79|323.99|326.57|323.77|326.79|323.99|326.57|323.77|0
1650432550000|2022-04-20 05:29:10|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1650432560000|2022-04-20 05:29:20|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1650432570000|2022-04-20 05:29:30|326.69|323.89|326.57|323.77|326.69|323.89|326.57|323.77|0
1650432590000|2022-04-20 05:29:50|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1650432600000|2022-04-20 05:30:00|326.69|323.89|326.57|323.77|326.69|323.89|326.57|323.77|0
1650432610000|2022-04-20 05:30:10|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1650432620000|2022-04-20 05:30:20|326.25|323.45|326.13|323.33|326.25|323.45|326.13|323.33|0
1650432630000|2022-04-20 05:30:30|326.03|323.23|325.91|323.11|326.13|323.33|325.91|323.11|0
1650432640000|2022-04-20 05:30:40|325.69|322.89|325.69|322.89|325.69|322.89|325.25|322.45|0
1650432650000|2022-04-20 05:30:50|325.91|323.11|325.69|322.89|325.91|323.11|325.69|322.89|0
1650432660000|2022-04-20 05:31:00|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1650432670000|2022-04-20 05:31:10|325.25|322.45|325.25|322.45|325.25|322.45|325.03|322.23|0
1650432690000|2022-04-20 05:31:30|325.03|322.23|325.03|322.23|325.03|322.23|325.03|322.23|0
1650432700000|2022-04-20 05:31:40|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1650432710000|2022-04-20 05:31:50|325.03|322.23|325.69|322.89|325.69|322.89|325.03|322.23|0
1650432720000|2022-04-20 05:32:00|325.47|322.67|325.69|322.89|325.69|322.89|325.47|322.67|0
1650432730000|2022-04-20 05:32:10|325.47|322.67|325.59|322.79|325.69|322.89|325.47|322.67|0
1650432740000|2022-04-20 05:32:20|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1650432750000|2022-04-20 05:32:30|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1650432760000|2022-04-20 05:32:40|325.91|323.11|325.47|322.67|325.91|323.11|325.47|322.67|0
1650432770000|2022-04-20 05:32:50|325.69|322.89|325.69|322.89|325.69|322.89|325.47|322.67|0
1650432780000|2022-04-20 05:33:00|325.59|322.79|325.69|322.89|325.69|322.89|325.47|322.67|0
1650432790000|2022-04-20 05:33:10|325.81|323.01|325.91|323.11|325.91|323.11|325.69|322.89|0
1650432800000|2022-04-20 05:33:20|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1650432810000|2022-04-20 05:33:30|325.91|323.11|325.91|323.11|325.91|323.11|325.91|323.11|0
1650432820000|2022-04-20 05:33:40|325.81|323.01|326.13|323.33|326.13|323.33|325.81|323.01|0
1650432830000|2022-04-20 05:33:50|325.91|323.11|326.13|323.33|326.13|323.33|325.91|323.11|0
1650432840000|2022-04-20 05:34:00|325.91|323.11|326.13|323.33|326.13|323.33|325.91|323.11|0
1650432850000|2022-04-20 05:34:10|325.91|323.11|325.91|323.11|325.91|323.11|325.91|323.11|0
1650432860000|2022-04-20 05:34:20|326.13|323.33|325.91|323.11|326.13|323.33|325.91|323.11|0
1650432880000|2022-04-20 05:34:40|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1650432890000|2022-04-20 05:34:50|326.35|323.55|326.35|323.55|326.57|323.77|326.35|323.55|0
1650432900000|2022-04-20 05:35:00|326.57|323.77|326.79|323.99|326.79|323.99|326.57|323.77|0
1650432930000|2022-04-20 05:35:30|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1650432940000|2022-04-20 05:35:40|327.23|324.43|327.23|324.43|327.23|324.43|327.01|324.21|0
1650432960000|2022-04-20 05:36:00|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1650432970000|2022-04-20 05:36:10|326.79|323.99|326.57|323.77|326.79|323.99|326.57|323.77|0
1650432980000|2022-04-20 05:36:20|326.47|323.67|326.13|323.33|326.47|323.67|326.13|323.33|0
1650432990000|2022-04-20 05:36:30|325.91|323.11|325.91|323.11|325.91|323.11|325.91|323.11|0
1650433000000|2022-04-20 05:36:40|325.69|322.89|326.13|323.33|326.13|323.33|325.69|322.89|0
1650433010000|2022-04-20 05:36:50|325.91|323.11|326.13|323.33|326.13|323.33|325.91|323.11|0
1650433020000|2022-04-20 05:37:00|325.91|323.11|325.69|322.89|325.91|323.11|325.69|322.89|0
1650433030000|2022-04-20 05:37:10|325.91|323.11|326.13|323.33|326.13|323.33|325.91|323.11|0
1650433040000|2022-04-20 05:37:20|325.91|323.11|325.91|323.11|325.91|323.11|325.91|323.11|0
1650433050000|2022-04-20 05:37:30|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1650433070000|2022-04-20 05:37:50|325.91|323.11|325.91|323.11|325.91|323.11|325.91|323.11|0
1650433080000|2022-04-20 05:38:00|326.13|323.33|325.69|322.89|326.13|323.33|325.69|322.89|0
1650433090000|2022-04-20 05:38:10|325.91|323.11|326.13|323.33|326.13|323.33|325.91|323.11|0
1650433100000|2022-04-20 05:38:20|325.91|323.11|325.91|323.11|325.91|323.11|325.91|323.11|0
1650433110000|2022-04-20 05:38:30|325.69|322.89|325.91|323.11|325.91|323.11|325.69|322.89|0
1650433120000|2022-04-20 05:38:40|325.69|322.89|325.91|323.11|325.91|323.11|325.69|322.89|0
1650433130000|2022-04-20 05:38:50|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1650433140000|2022-04-20 05:39:00|325.47|322.67|325.47|322.67|325.58|322.78|325.47|322.67|0
1650433150000|2022-04-20 05:39:10|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1650433160000|2022-04-20 05:39:20|325.58|322.78|325.58|322.78|325.58|322.78|325.47|322.67|0
1650433170000|2022-04-20 05:39:30|325.69|322.89|325.47|322.67|325.69|322.89|325.47|322.67|0
1650433180000|2022-04-20 05:39:40|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1650433190000|2022-04-20 05:39:50|325.47|322.67|325.69|322.89|325.69|322.89|325.47|322.67|0
1650433200000|2022-04-20 05:40:00|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1650433210000|2022-04-20 05:40:10|325.25|322.45|325.47|322.67|325.47|322.67|325.25|322.45|0
1650433240000|2022-04-20 05:40:40|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650433250000|2022-04-20 05:40:50|325.25|322.45|325.36|322.56|325.47|322.67|325.25|322.45|0
1650433260000|2022-04-20 05:41:00|325.25|322.45|325.25|322.45|325.25|322.45|325.03|322.23|0
1650433270000|2022-04-20 05:41:10|325.03|322.23|324.81|322.01|325.03|322.23|324.81|322.01|0
1650433280000|2022-04-20 05:41:20|324.59|321.79|324.59|321.79|324.59|321.79|324.37|321.57|0
1650433290000|2022-04-20 05:41:30|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1650433300000|2022-04-20 05:41:40|324.26|321.46|324.15|321.35|324.26|321.46|324.15|321.35|0
1650433310000|2022-04-20 05:41:50|324.37|321.57|324.59|321.79|324.59|321.79|324.37|321.57|0
1650433320000|2022-04-20 05:42:00|324.81|322.01|324.92|322.12|324.92|322.12|324.7|321.9|0
1650433330000|2022-04-20 05:42:10|324.81|322.01|324.81|322.01|324.81|322.01|324.7|321.9|0
1650433340000|2022-04-20 05:42:20|324.48|321.68|324.48|321.68|324.59|321.79|324.48|321.68|0
1650433350000|2022-04-20 05:42:30|324.37|321.57|324.48|321.68|324.48|321.68|324.37|321.57|0
1650433360000|2022-04-20 05:42:40|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1650433370000|2022-04-20 05:42:50|324.37|321.57|324.59|321.79|324.59|321.79|324.37|321.57|0
1650433390000|2022-04-20 05:43:10|324.37|321.57|324.37|321.57|324.59|321.79|324.37|321.57|0
1650433400000|2022-04-20 05:43:20|324.48|321.68|324.37|321.57|324.48|321.68|324.37|321.57|0
1650433410000|2022-04-20 05:43:30|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1650433420000|2022-04-20 05:43:40|323.71|320.91|323.93|321.13|323.93|321.13|323.49|320.69|0
1650433430000|2022-04-20 05:43:50|324.15|321.35|322.83|320.03|324.15|321.35|322.83|320.03|0
1650433440000|2022-04-20 05:44:00|323.05|320.25|322.83|320.03|323.05|320.25|322.83|320.03|0
1650433450000|2022-04-20 05:44:10|323.05|320.25|322.94|320.14|323.05|320.25|322.83|320.03|0
1650433460000|2022-04-20 05:44:20|323.05|320.25|322.94|320.14|323.05|320.25|322.94|320.14|0
1650433470000|2022-04-20 05:44:30|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1650433480000|2022-04-20 05:44:40|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1650433490000|2022-04-20 05:44:50|323.27|320.47|323.05|320.25|323.27|320.47|323.05|320.25|0
1650433500000|2022-04-20 05:45:00|322.83|320.03|323.49|320.69|323.49|320.69|322.83|320.03|0
1650433510000|2022-04-20 05:45:10|323.71|320.91|323.71|320.91|323.93|321.13|323.71|320.91|0
1650433520000|2022-04-20 05:45:20|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1650433530000|2022-04-20 05:45:30|323.71|320.91|323.71|320.91|323.93|321.13|323.71|320.91|0
1650433540000|2022-04-20 05:45:40|323.93|321.13|324.15|321.35|324.15|321.35|323.93|321.13|0
1650433550000|2022-04-20 05:45:50|324.04|321.24|324.15|321.35|324.15|321.35|323.93|321.13|0
1650433560000|2022-04-20 05:46:00|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1650433570000|2022-04-20 05:46:10|324.59|321.79|324.37|321.57|324.81|322.01|324.37|321.57|0
1650433580000|2022-04-20 05:46:20|324.26|321.46|324.15|321.35|324.26|321.46|324.15|321.35|0
1650433610000|2022-04-20 05:46:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650433630000|2022-04-20 05:47:10|323.71|320.91|323.93|321.13|323.93|321.13|323.71|320.91|0
1650433650000|2022-04-20 05:47:30|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1650433660000|2022-04-20 05:47:40|323.93|321.13|324.15|321.35|324.15|321.35|323.93|321.13|0
1650433670000|2022-04-20 05:47:50|324.37|321.57|324.26|321.46|324.37|321.57|324.15|321.35|0
1650433680000|2022-04-20 05:48:00|324.15|321.35|324.15|321.35|324.15|321.35|323.93|321.13|0
1650433690000|2022-04-20 05:48:10|323.93|321.13|323.93|321.13|324.15|321.35|323.93|321.13|0
1650433700000|2022-04-20 05:48:20|324.04|321.24|324.15|321.35|324.15|321.35|324.04|321.24|0
1650433710000|2022-04-20 05:48:30|323.93|321.13|324.15|321.35|324.15|321.35|323.93|321.13|0
1650433720000|2022-04-20 05:48:40|324.26|321.46|324.37|321.57|324.37|321.57|324.26|321.46|0
1650433730000|2022-04-20 05:48:50|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1650433740000|2022-04-20 05:49:00|324.37|321.57|324.15|321.35|324.37|321.57|324.15|321.35|0
1650433750000|2022-04-20 05:49:10|324.26|321.46|324.37|321.57|324.37|321.57|324.26|321.46|0
1650433760000|2022-04-20 05:49:20|324.26|321.46|324.15|321.35|324.26|321.46|324.15|321.35|0
1650433770000|2022-04-20 05:49:30|324.04|321.24|324.15|321.35|324.15|321.35|324.04|321.24|0
1650433780000|2022-04-20 05:49:40|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650433790000|2022-04-20 05:49:50|324.15|321.35|324.15|321.35|324.15|321.35|324.04|321.24|0
1650433800000|2022-04-20 05:50:00|323.93|321.13|323.71|320.91|323.93|321.13|323.49|320.69|0
1650433810000|2022-04-20 05:50:10|323.82|321.02|323.71|320.91|323.82|321.02|323.71|320.91|0
1650433820000|2022-04-20 05:50:20|323.49|320.69|323.82|321.02|323.82|321.02|323.49|320.69|0
1650433830000|2022-04-20 05:50:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650433850000|2022-04-20 05:50:50|323.82|321.02|323.71|320.91|323.82|321.02|323.71|320.91|0
1650433860000|2022-04-20 05:51:00|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650433870000|2022-04-20 05:51:10|324.04|321.24|324.15|321.35|324.15|321.35|324.04|321.24|0
1650433880000|2022-04-20 05:51:20|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1650433890000|2022-04-20 05:51:30|324.48|321.68|324.59|321.79|324.59|321.79|324.48|321.68|0
1650433900000|2022-04-20 05:51:40|324.37|321.57|324.15|321.35|324.37|321.57|324.15|321.35|0
1650433910000|2022-04-20 05:51:50|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1650433920000|2022-04-20 05:52:00|324.15|321.35|323.93|321.13|324.15|321.35|323.93|321.13|0
1650433930000|2022-04-20 05:52:10|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1650433940000|2022-04-20 05:52:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650433950000|2022-04-20 05:52:30|324.04|321.24|324.15|321.35|324.15|321.35|324.04|321.24|0
1650433990000|2022-04-20 05:53:10|324.37|321.57|324.36|321.56|324.48|321.68|324.36|321.56|0
1650434000000|2022-04-20 05:53:20|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1650434010000|2022-04-20 05:53:30|324.14|321.34|323.93|321.13|324.14|321.34|323.93|321.13|0
1650434020000|2022-04-20 05:53:40|324.14|321.34|323.93|321.13|324.14|321.34|323.71|320.91|0
1650434030000|2022-04-20 05:53:50|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1650434040000|2022-04-20 05:54:00|324.14|321.34|324.14|321.34|324.14|321.34|323.92|321.12|0
1650434050000|2022-04-20 05:54:10|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1650434060000|2022-04-20 05:54:20|324.14|321.34|324.14|321.34|324.14|321.34|324.14|321.34|0
1650434080000|2022-04-20 05:54:40|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1650434090000|2022-04-20 05:54:50|324.48|321.68|324.8|322|324.8|322|324.48|321.68|0
1650434100000|2022-04-20 05:55:00|324.14|321.34|324.14|321.34|324.58|321.78|324.14|321.34|0
1650434110000|2022-04-20 05:55:10|324.26|321.46|324.14|321.34|324.26|321.46|324.14|321.34|0
1650434120000|2022-04-20 05:55:20|323.92|321.12|323.7|320.9|323.92|321.12|323.7|320.9|0
1650434130000|2022-04-20 05:55:30|323.92|321.12|323.92|321.12|324.14|321.34|323.92|321.12|0
1650434160000|2022-04-20 05:56:00|323.7|320.9|323.82|321.02|323.82|321.02|323.7|320.9|0
1650434170000|2022-04-20 05:56:10|323.7|320.9|323.92|321.12|323.92|321.12|323.7|320.9|0
1650434180000|2022-04-20 05:56:20|324.14|321.34|324.14|321.34|324.14|321.34|324.14|321.34|0
1650434210000|2022-04-20 05:56:50|323.7|320.9|323.92|321.12|323.92|321.12|323.7|320.9|0
1650434220000|2022-04-20 05:57:00|323.7|320.9|323.7|320.9|323.82|321.02|323.7|320.9|0
1650434230000|2022-04-20 05:57:10|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1650434250000|2022-04-20 05:57:30|324.14|321.34|324.14|321.34|324.14|321.34|323.92|321.12|0
1650434260000|2022-04-20 05:57:40|323.92|321.12|324.14|321.34|324.14|321.34|323.92|321.12|0
1650434270000|2022-04-20 05:57:50|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1650434290000|2022-04-20 05:58:10|323.7|320.9|323.7|320.9|323.7|320.9|323.7|320.9|0
1650434300000|2022-04-20 05:58:20|323.92|321.12|323.7|320.9|323.92|321.12|323.7|320.9|0
1650434320000|2022-04-20 05:58:40|323.92|321.12|324.36|321.56|324.36|321.56|323.92|321.12|0
1650434330000|2022-04-20 05:58:50|324.14|321.34|324.14|321.34|324.26|321.46|324.14|321.34|0
1650434340000|2022-04-20 05:59:00|324.26|321.46|324.26|321.46|324.26|321.46|324.14|321.34|0
1650434350000|2022-04-20 05:59:10|324.36|321.56|323.7|320.9|324.36|321.56|323.7|320.9|0
1650434360000|2022-04-20 05:59:20|323.48|320.68|323.6|320.8|323.6|320.8|323.48|320.68|0
1650434370000|2022-04-20 05:59:30|323.26|320.46|323.16|320.36|323.26|320.46|323.04|320.24|0
1650434380000|2022-04-20 05:59:40|323.26|320.46|322.82|320.02|323.26|320.46|322.82|320.02|0
1650434390000|2022-04-20 05:59:50|322.72|319.92|322.82|320.02|322.82|320.02|322.61|319.81|0
1650434400000|2022-04-20 06:00:00|323.04|320.24|322.82|320.02|323.04|320.24|322.6|319.8|0
1650434410000|2022-04-20 06:00:10|322.6|319.8|322.6|319.8|322.6|319.8|322.39|319.59|0
1650434420000|2022-04-20 06:00:20|322.82|320.02|322.39|319.59|322.82|320.02|322.39|319.59|0
1650434430000|2022-04-20 06:00:30|322.6|319.8|322.6|319.8|322.6|319.8|322.6|319.8|0
1650434440000|2022-04-20 06:00:40|322.72|319.92|323.48|320.68|323.48|320.68|322.72|319.92|0
1650434450000|2022-04-20 06:00:50|323.7|320.9|324.04|321.24|324.04|321.24|323.7|320.9|0
1650434460000|2022-04-20 06:01:00|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1650434470000|2022-04-20 06:01:10|323.82|321.02|323.7|320.9|323.82|321.02|323.7|320.9|0
1650434480000|2022-04-20 06:01:20|323.48|320.68|323.04|320.24|323.48|320.68|322.82|320.02|0
1650434490000|2022-04-20 06:01:30|322.82|320.02|322.94|320.14|322.94|320.14|322.82|320.02|0
1650434500000|2022-04-20 06:01:40|322.82|320.02|322.6|319.8|322.82|320.02|322.6|319.8|0
1650434510000|2022-04-20 06:01:50|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1650434520000|2022-04-20 06:02:00|322.72|319.92|322.38|319.58|322.72|319.92|322.38|319.58|0
1650434530000|2022-04-20 06:02:10|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1650434540000|2022-04-20 06:02:20|321.95|319.15|322.17|319.37|322.17|319.37|321.95|319.15|0
1650434550000|2022-04-20 06:02:30|322.38|319.58|322.17|319.37|322.38|319.58|322.17|319.37|0
1650434570000|2022-04-20 06:02:50|321.95|319.15|322.38|319.58|322.38|319.58|321.95|319.15|0
1650434580000|2022-04-20 06:03:00|322.6|319.8|322.82|320.02|322.82|320.02|322.6|319.8|0
1650434590000|2022-04-20 06:03:10|322.6|319.8|322.6|319.8|322.6|319.8|322.38|319.58|0
1650434600000|2022-04-20 06:03:20|322.82|320.02|323.16|320.36|323.16|320.36|322.82|320.02|0
1650434610000|2022-04-20 06:03:30|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1650434620000|2022-04-20 06:03:40|323.48|320.68|323.92|321.12|323.92|321.12|323.48|320.68|0
1650434630000|2022-04-20 06:03:50|323.7|320.9|323.7|320.9|323.92|321.12|323.48|320.68|0
1650434640000|2022-04-20 06:04:00|323.48|320.68|323.7|320.9|323.7|320.9|323.48|320.68|0
1650434650000|2022-04-20 06:04:10|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1650434660000|2022-04-20 06:04:20|323.82|321.02|323.92|321.12|323.92|321.12|323.82|321.02|0
1650434670000|2022-04-20 06:04:30|324.14|321.34|323.92|321.12|324.14|321.34|323.92|321.12|0
1650434680000|2022-04-20 06:04:40|324.14|321.34|324.14|321.34|324.14|321.34|324.14|321.34|0
1650434700000|2022-04-20 06:05:00|323.92|321.12|323.92|321.12|324.04|321.24|323.92|321.12|0
1650434710000|2022-04-20 06:05:10|323.7|320.9|323.7|320.9|323.7|320.9|323.48|320.68|0
1650434720000|2022-04-20 06:05:20|323.92|321.12|323.82|321.02|323.92|321.12|323.82|321.02|0
1650434730000|2022-04-20 06:05:30|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1650434740000|2022-04-20 06:05:40|323.7|320.9|323.92|321.12|323.92|321.12|323.7|320.9|0
1650434760000|2022-04-20 06:06:00|324.14|321.34|325.46|322.66|325.46|322.66|324.14|321.34|0
1650434770000|2022-04-20 06:06:10|325.24|322.44|325.46|322.66|325.46|322.66|325.24|322.44|0
1650434790000|2022-04-20 06:06:30|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650434800000|2022-04-20 06:06:40|325.02|322.22|325.46|322.66|325.46|322.66|325.02|322.22|0
1650434810000|2022-04-20 06:06:50|325.68|322.88|325.24|322.44|325.68|322.88|325.02|322.22|0
1650434820000|2022-04-20 06:07:00|325.58|322.78|326.12|323.32|326.12|323.32|325.58|322.78|0
1650434830000|2022-04-20 06:07:10|326.34|323.54|325.9|323.1|326.34|323.54|325.9|323.1|0
1650434840000|2022-04-20 06:07:20|325.68|322.88|325.9|323.1|325.9|323.1|325.68|322.88|0
1650434850000|2022-04-20 06:07:30|325.68|322.88|326.12|323.32|326.34|323.54|325.68|322.88|0
1650434860000|2022-04-20 06:07:40|326.34|323.54|325.9|323.1|326.34|323.54|325.9|323.1|0
1650434870000|2022-04-20 06:07:50|325.68|322.88|325.68|322.88|325.8|323|325.68|322.88|0
1650434880000|2022-04-20 06:08:00|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1650434890000|2022-04-20 06:08:10|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1650434900000|2022-04-20 06:08:20|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1650434910000|2022-04-20 06:08:30|325.24|322.44|325.02|322.22|325.24|322.44|325.02|322.22|0
1650434920000|2022-04-20 06:08:40|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650434930000|2022-04-20 06:08:50|325.46|322.66|325.46|322.66|325.68|322.88|325.46|322.66|0
1650434940000|2022-04-20 06:09:00|325.68|322.88|325.58|322.78|325.68|322.88|325.58|322.78|0
1650434950000|2022-04-20 06:09:10|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1650434960000|2022-04-20 06:09:20|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1650434970000|2022-04-20 06:09:30|326.34|323.54|326.34|323.54|326.56|323.76|326.34|323.54|0
1650434980000|2022-04-20 06:09:40|327.17|324.37|327.27|324.47|327.27|324.47|327.17|324.37|0
1650434990000|2022-04-20 06:09:50|327.17|324.37|327.05|324.25|327.27|324.47|327.05|324.25|0
1650435000000|2022-04-20 06:10:00|327.27|324.47|327.49|324.69|327.49|324.69|327.27|324.47|0
1650435010000|2022-04-20 06:10:10|327.71|324.91|327.49|324.69|327.71|324.91|327.49|324.69|0
1650435020000|2022-04-20 06:10:20|327.27|324.47|327.17|324.37|327.27|324.47|327.05|324.25|0
1650435030000|2022-04-20 06:10:30|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1650435040000|2022-04-20 06:10:40|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1650435050000|2022-04-20 06:10:50|327.27|324.47|327.05|324.25|327.27|324.47|327.05|324.25|0
1650435060000|2022-04-20 06:11:00|326.83|324.03|326.95|324.15|327.05|324.25|326.83|324.03|0
1650435070000|2022-04-20 06:11:10|327.05|324.25|326.61|323.81|327.05|324.25|326.61|323.81|0
1650435080000|2022-04-20 06:11:20|326.83|324.03|326.61|323.81|326.83|324.03|326.61|323.81|0
1650435100000|2022-04-20 06:11:40|326.83|324.03|326.61|323.81|326.83|324.03|326.61|323.81|0
1650435110000|2022-04-20 06:11:50|326.83|324.03|326.61|323.81|326.83|324.03|326.61|323.81|0
1650435120000|2022-04-20 06:12:00|326.39|323.59|326.17|323.37|326.39|323.59|326.17|323.37|0
1650435130000|2022-04-20 06:12:10|326.39|323.59|326.61|323.81|326.61|323.81|326.39|323.59|0
1650435140000|2022-04-20 06:12:20|326.73|323.93|327.05|324.25|327.05|324.25|326.73|323.93|0
1650435150000|2022-04-20 06:12:30|327.27|324.47|327.05|324.25|327.27|324.47|327.05|324.25|0
1650435160000|2022-04-20 06:12:40|326.83|324.03|326.39|323.59|326.83|324.03|326.39|323.59|0
1650435170000|2022-04-20 06:12:50|326.17|323.37|326.39|323.59|326.39|323.59|326.17|323.37|0
1650435180000|2022-04-20 06:13:00|326.51|323.71|326.83|324.03|326.83|324.03|326.51|323.71|0
1650435190000|2022-04-20 06:13:10|327.05|324.25|326.83|324.03|327.05|324.25|326.83|324.03|0
1650435200000|2022-04-20 06:13:20|326.95|324.15|326.61|323.81|326.95|324.15|326.61|323.81|0
1650435210000|2022-04-20 06:13:30|326.39|323.59|326.39|323.59|326.61|323.81|326.39|323.59|0
1650435220000|2022-04-20 06:13:40|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1650435230000|2022-04-20 06:13:50|326.39|323.59|326.17|323.37|326.39|323.59|325.95|323.15|0
1650435240000|2022-04-20 06:14:00|326.29|323.49|326.39|323.59|326.39|323.59|326.29|323.49|0
1650435250000|2022-04-20 06:14:10|326.17|323.37|326.39|323.59|326.39|323.59|326.17|323.37|0
1650435260000|2022-04-20 06:14:20|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1650435270000|2022-04-20 06:14:30|326.61|323.81|326.51|323.71|326.61|323.81|326.51|323.71|0
1650435280000|2022-04-20 06:14:40|326.61|323.81|326.83|324.03|326.83|324.03|326.61|323.81|0
1650435290000|2022-04-20 06:14:50|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1650435300000|2022-04-20 06:15:00|326.83|324.03|326.83|324.03|326.95|324.15|326.83|324.03|0
1650435310000|2022-04-20 06:15:10|327.05|324.25|327.27|324.47|327.27|324.47|327.05|324.25|0
1650435320000|2022-04-20 06:15:20|326.83|324.03|326.83|324.03|327.05|324.25|326.51|323.71|0
1650435330000|2022-04-20 06:15:30|326.61|323.81|326.83|324.03|326.83|324.03|326.61|323.81|0
1650435340000|2022-04-20 06:15:40|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1650435350000|2022-04-20 06:15:50|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1650435360000|2022-04-20 06:16:00|327.05|324.25|326.94|324.14|327.05|324.25|326.83|324.03|0
1650435370000|2022-04-20 06:16:10|327.05|324.25|327.05|324.25|327.27|324.47|327.05|324.25|0
1650435380000|2022-04-20 06:16:20|327.49|324.69|327.27|324.47|327.49|324.69|327.27|324.47|0
1650435390000|2022-04-20 06:16:30|327.16|324.36|327.49|324.69|327.49|324.69|327.16|324.36|0
1650435400000|2022-04-20 06:16:40|327.38|324.58|327.27|324.47|327.38|324.58|327.16|324.36|0
1650435410000|2022-04-20 06:16:50|327.16|324.36|327.27|324.47|327.27|324.47|327.16|324.36|0
1650435420000|2022-04-20 06:17:00|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1650435440000|2022-04-20 06:17:20|327.71|324.91|327.71|324.91|327.71|324.91|327.49|324.69|0
1650435450000|2022-04-20 06:17:30|327.49|324.69|327.49|324.69|327.49|324.69|327.27|324.47|0
1650435460000|2022-04-20 06:17:40|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1650435470000|2022-04-20 06:17:50|328.15|325.35|328.15|325.35|328.37|325.57|328.15|325.35|0
1650435480000|2022-04-20 06:18:00|328.37|325.57|328.37|325.57|328.59|325.79|328.37|325.57|0
1650435490000|2022-04-20 06:18:10|328.15|325.35|327.82|325.02|328.15|325.35|327.82|325.02|0
1650435500000|2022-04-20 06:18:20|327.93|325.13|327.71|324.91|327.93|325.13|327.71|324.91|0
1650435530000|2022-04-20 06:18:50|327.49|324.69|327.27|324.47|327.49|324.69|327.27|324.47|0
1650435540000|2022-04-20 06:19:00|327.05|324.25|327.16|324.36|327.16|324.36|327.05|324.25|0
1650435550000|2022-04-20 06:19:10|327.27|324.47|327.71|324.91|327.71|324.91|327.27|324.47|0
1650435560000|2022-04-20 06:19:20|327.93|325.13|327.49|324.69|327.93|325.13|327.49|324.69|0
1650435570000|2022-04-20 06:19:30|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1650435580000|2022-04-20 06:19:40|327.6|324.8|327.27|324.47|327.6|324.8|327.27|324.47|0
1650435590000|2022-04-20 06:19:50|327.49|324.69|327.93|325.13|327.93|325.13|327.49|324.69|0
1650435600000|2022-04-20 06:20:00|327.71|324.91|327.93|325.13|327.93|325.13|327.71|324.91|0
1650435620000|2022-04-20 06:20:20|328.04|325.24|328.15|325.35|328.15|325.35|328.04|325.24|0
1650435630000|2022-04-20 06:20:30|328.26|325.46|328.59|325.79|328.59|325.79|328.26|325.46|0
1650435640000|2022-04-20 06:20:40|328.37|325.57|328.59|325.79|328.59|325.79|328.37|325.57|0
1650435650000|2022-04-20 06:20:50|328.37|325.57|328.15|325.35|328.37|325.57|328.15|325.35|0
1650435660000|2022-04-20 06:21:00|328.37|325.57|328.04|325.24|328.37|325.57|328.04|325.24|0
1650435670000|2022-04-20 06:21:10|327.93|325.13|327.93|325.13|327.93|325.13|327.82|325.02|0
1650435680000|2022-04-20 06:21:20|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1650435690000|2022-04-20 06:21:30|327.49|324.69|327.27|324.47|327.49|324.69|327.27|324.47|0
1650435700000|2022-04-20 06:21:40|327.49|324.69|327.38|324.58|327.49|324.69|327.38|324.58|0
1650435710000|2022-04-20 06:21:50|327.27|324.47|327.27|324.47|327.38|324.58|327.27|324.47|0
1650435720000|2022-04-20 06:22:00|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1650435730000|2022-04-20 06:22:10|327.6|324.8|327.71|324.91|327.71|324.91|327.6|324.8|0
1650435740000|2022-04-20 06:22:20|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1650435750000|2022-04-20 06:22:30|327.71|324.91|327.71|324.91|327.71|324.91|327.49|324.69|0
1650435760000|2022-04-20 06:22:40|327.49|324.69|327.38|324.58|327.49|324.69|327.27|324.47|0
1650435770000|2022-04-20 06:22:50|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1650435790000|2022-04-20 06:23:10|327.49|324.69|327.05|324.25|327.49|324.69|327.05|324.25|0
1650435800000|2022-04-20 06:23:20|326.83|324.03|326.83|324.03|326.83|324.03|326.61|323.81|0
1650435810000|2022-04-20 06:23:30|326.72|323.92|326.61|323.81|326.83|324.03|326.61|323.81|0
1650435820000|2022-04-20 06:23:40|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1650435830000|2022-04-20 06:23:50|326.72|323.92|326.61|323.81|326.72|323.92|326.61|323.81|0
1650435840000|2022-04-20 06:24:00|326.39|323.59|326.83|324.03|326.83|324.03|326.39|323.59|0
1650435850000|2022-04-20 06:24:10|327.27|324.47|327.05|324.25|327.27|324.47|327.05|324.25|0
1650435860000|2022-04-20 06:24:20|327.27|324.47|326.83|324.03|327.27|324.47|326.83|324.03|0
1650435880000|2022-04-20 06:24:40|327.05|324.25|327.27|324.47|327.27|324.47|327.05|324.25|0
1650435890000|2022-04-20 06:24:50|327.16|324.36|327.27|324.47|327.27|324.47|327.05|324.25|0
1650435900000|2022-04-20 06:25:00|327.49|324.69|327.05|324.25|327.49|324.69|327.05|324.25|0
1650435910000|2022-04-20 06:25:10|327.27|324.47|326.83|324.03|327.27|324.47|326.83|324.03|0
1650435920000|2022-04-20 06:25:20|327.05|324.25|327.27|324.47|327.27|324.47|327.05|324.25|0
1650435930000|2022-04-20 06:25:30|327.05|324.25|327.16|324.36|327.16|324.36|327.05|324.25|0
1650435940000|2022-04-20 06:25:40|327.05|324.25|327.05|324.25|327.05|324.25|327.05|324.25|0
1650435950000|2022-04-20 06:25:50|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1650435960000|2022-04-20 06:26:00|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1650435970000|2022-04-20 06:26:10|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1650435980000|2022-04-20 06:26:20|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1650436000000|2022-04-20 06:26:40|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1650436010000|2022-04-20 06:26:50|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1650436020000|2022-04-20 06:27:00|327.38|324.58|327.71|324.91|327.71|324.91|327.38|324.58|0
1650436030000|2022-04-20 06:27:10|327.93|325.13|327.71|324.91|327.93|325.13|327.71|324.91|0
1650436040000|2022-04-20 06:27:20|328.36|325.56|328.36|325.56|328.36|325.56|328.36|325.56|0
1650436050000|2022-04-20 06:27:30|328.58|325.78|328.58|325.78|329.02|326.22|328.58|325.78|0
1650436060000|2022-04-20 06:27:40|328.36|325.56|328.58|325.78|328.58|325.78|328.36|325.56|0
1650436070000|2022-04-20 06:27:50|328.8|326|329.02|326.22|329.02|326.22|328.8|326|0
1650436080000|2022-04-20 06:28:00|329.24|326.44|329.46|326.66|329.46|326.66|329.24|326.44|0
1650436090000|2022-04-20 06:28:10|329.24|326.44|329.68|326.88|329.68|326.88|329.02|326.22|0
1650436100000|2022-04-20 06:28:20|329.9|327.1|330.12|327.32|330.12|327.32|329.9|327.1|0
1650436110000|2022-04-20 06:28:30|329.68|326.88|329.9|327.1|329.9|327.1|329.68|326.88|0
1650436120000|2022-04-20 06:28:40|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1650436130000|2022-04-20 06:28:50|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1650436140000|2022-04-20 06:29:00|330.34|327.54|330.57|327.77|330.57|327.77|330.34|327.54|0
1650436150000|2022-04-20 06:29:10|330.79|327.99|330.34|327.54|330.79|327.99|330.34|327.54|0
1650436160000|2022-04-20 06:29:20|330.12|327.32|330.12|327.32|330.12|327.32|329.9|327.1|0
1650436180000|2022-04-20 06:29:40|330.34|327.54|330.57|327.77|330.68|327.88|330.34|327.54|0
1650436190000|2022-04-20 06:29:50|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1650436200000|2022-04-20 06:30:00|330.56|327.76|330.34|327.54|330.79|327.99|330.34|327.54|0
1650436210000|2022-04-20 06:30:10|330.12|327.32|330.02|327.22|330.12|327.32|329.68|326.88|0
1650436220000|2022-04-20 06:30:20|329.9|327.1|330.34|327.54|330.34|327.54|329.9|327.1|0
1650436230000|2022-04-20 06:30:30|330.12|327.32|330.12|327.32|330.12|327.32|329.9|327.1|0
1650436240000|2022-04-20 06:30:40|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1650436250000|2022-04-20 06:30:50|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1650436260000|2022-04-20 06:31:00|329.68|326.88|329.9|327.1|329.9|327.1|329.68|326.88|0
1650436270000|2022-04-20 06:31:10|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1650436280000|2022-04-20 06:31:20|329.8|327|329.9|327.1|329.9|327.1|329.8|327|0
1650436300000|2022-04-20 06:31:40|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1650436320000|2022-04-20 06:32:00|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1650436330000|2022-04-20 06:32:10|329.68|326.88|329.46|326.66|329.68|326.88|329.46|326.66|0
1650436340000|2022-04-20 06:32:20|329.24|326.44|329.46|326.66|329.46|326.66|329.24|326.44|0
1650436350000|2022-04-20 06:32:30|329.68|326.88|329.46|326.66|329.68|326.88|329.46|326.66|0
1650436370000|2022-04-20 06:32:50|329.24|326.44|329.02|326.22|329.24|326.44|329.02|326.22|0
1650436380000|2022-04-20 06:33:00|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1650436390000|2022-04-20 06:33:10|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1650436410000|2022-04-20 06:33:30|329.68|326.88|329.46|326.66|329.68|326.88|329.46|326.66|0
1650436420000|2022-04-20 06:33:40|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1650436430000|2022-04-20 06:33:50|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1650436440000|2022-04-20 06:34:00|329.02|326.22|329.02|326.22|329.02|326.22|329.02|326.22|0
1650436450000|2022-04-20 06:34:10|329.24|326.44|329.02|326.22|329.24|326.44|329.02|326.22|0
1650436460000|2022-04-20 06:34:20|328.8|326|328.58|325.78|328.8|326|328.58|325.78|0
1650436470000|2022-04-20 06:34:30|328.8|326|328.58|325.78|328.8|326|328.58|325.78|0
1650436480000|2022-04-20 06:34:40|328.7|325.9|328.8|326|328.8|326|328.7|325.9|0
1650436490000|2022-04-20 06:34:50|329.02|326.22|328.8|326|329.02|326.22|328.8|326|0
1650436500000|2022-04-20 06:35:00|328.92|326.12|329.02|326.22|329.02|326.22|328.92|326.12|0
1650436510000|2022-04-20 06:35:10|328.58|325.78|328.7|325.9|328.8|326|328.58|325.78|0
1650436520000|2022-04-20 06:35:20|328.8|326|328.8|326|328.8|326|328.8|326|0
1650436550000|2022-04-20 06:35:50|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1650436570000|2022-04-20 06:36:10|328.8|326|328.8|326|328.8|326|328.8|326|0
1650436580000|2022-04-20 06:36:20|329.02|326.22|329.02|326.22|329.02|326.22|329.02|326.22|0
1650436590000|2022-04-20 06:36:30|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1650436610000|2022-04-20 06:36:50|329.02|326.22|329.02|326.22|329.02|326.22|329.02|326.22|0
1650436640000|2022-04-20 06:37:20|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1650436650000|2022-04-20 06:37:30|329.02|326.22|329.02|326.22|329.02|326.22|329.02|326.22|0
1650436660000|2022-04-20 06:37:40|328.8|326|328.8|326|328.8|326|328.8|326|0
1650436670000|2022-04-20 06:37:50|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1650436680000|2022-04-20 06:38:00|328.36|325.56|328.26|325.46|328.58|325.78|328.26|325.46|0
1650436690000|2022-04-20 06:38:10|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1650436700000|2022-04-20 06:38:20|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1650436710000|2022-04-20 06:38:30|328.36|325.56|327.7|324.9|328.36|325.56|327.7|324.9|0
1650436720000|2022-04-20 06:38:40|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1650436730000|2022-04-20 06:38:50|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1650436740000|2022-04-20 06:39:00|327.82|325.02|327.6|324.8|327.82|325.02|327.6|324.8|0
1650436750000|2022-04-20 06:39:10|327.48|324.68|327.04|324.24|327.48|324.68|327.04|324.24|0
1650436760000|2022-04-20 06:39:20|327.16|324.36|327.04|324.24|327.16|324.36|327.04|324.24|0
1650436770000|2022-04-20 06:39:30|327.26|324.46|327.26|324.46|327.26|324.46|327.26|324.46|0
1650436780000|2022-04-20 06:39:40|327.04|324.24|327.04|324.24|327.04|324.24|327.04|324.24|0
1650436790000|2022-04-20 06:39:50|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1650436800000|2022-04-20 06:40:00|327.04|324.24|327.04|324.24|327.04|324.24|327.04|324.24|0
1650436810000|2022-04-20 06:40:10|327.26|324.46|327.48|324.68|327.48|324.68|327.26|324.46|0
1650436820000|2022-04-20 06:40:20|327.7|324.9|327.7|324.9|327.92|325.12|327.7|324.9|0
1650436830000|2022-04-20 06:40:30|327.92|325.12|328.14|325.34|328.14|325.34|327.92|325.12|0
1650436840000|2022-04-20 06:40:40|328.36|325.56|328.36|325.56|328.36|325.56|328.36|325.56|0
1650436850000|2022-04-20 06:40:50|328.14|325.34|327.92|325.12|328.14|325.34|327.92|325.12|0
1650436860000|2022-04-20 06:41:00|327.7|324.9|327.92|325.12|327.92|325.12|327.7|324.9|0
1650436880000|2022-04-20 06:41:20|328.14|325.34|328.14|325.34|328.14|325.34|328.04|325.24|0
1650436890000|2022-04-20 06:41:30|327.92|325.12|327.7|324.9|327.92|325.12|327.7|324.9|0
1650436900000|2022-04-20 06:41:40|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1650436910000|2022-04-20 06:41:50|327.26|324.46|327.48|324.68|327.48|324.68|327.26|324.46|0
1650436920000|2022-04-20 06:42:00|327.26|324.46|327.38|324.58|327.38|324.58|327.16|324.36|0
1650436930000|2022-04-20 06:42:10|327.26|324.46|327.26|324.46|327.26|324.46|327.26|324.46|0
1650436940000|2022-04-20 06:42:20|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1650436950000|2022-04-20 06:42:30|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1650436960000|2022-04-20 06:42:40|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1650436980000|2022-04-20 06:43:00|327.6|324.8|327.48|324.68|327.7|324.9|327.48|324.68|0
1650436990000|2022-04-20 06:43:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1650437000000|2022-04-20 06:43:20|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1650437010000|2022-04-20 06:43:30|327.26|324.46|327.38|324.58|327.48|324.68|327.26|324.46|0
1650437020000|2022-04-20 06:43:40|327.48|324.68|327.92|325.12|327.92|325.12|327.26|324.46|0
1650437030000|2022-04-20 06:43:50|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1650437040000|2022-04-20 06:44:00|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1650437050000|2022-04-20 06:44:10|327.7|324.9|327.48|324.68|327.7|324.9|327.26|324.46|0
1650437060000|2022-04-20 06:44:20|327.7|324.9|327.48|324.68|327.7|324.9|327.48|324.68|0
1650437070000|2022-04-20 06:44:30|327.7|324.9|327.48|324.68|327.7|324.9|327.48|324.68|0
1650437080000|2022-04-20 06:44:40|327.26|324.46|327.16|324.36|327.26|324.46|327.16|324.36|0
1650437090000|2022-04-20 06:44:50|327.26|324.46|327.04|324.24|327.26|324.46|327.04|324.24|0
1650437100000|2022-04-20 06:45:00|326.6|323.8|326.82|324.02|326.82|324.02|326.6|323.8|0
1650437110000|2022-04-20 06:45:10|326.94|324.14|327.04|324.24|327.04|324.24|326.94|324.14|0
1650437130000|2022-04-20 06:45:30|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1650437140000|2022-04-20 06:45:40|326.82|324.02|326.6|323.8|326.82|324.02|326.6|323.8|0
1650437150000|2022-04-20 06:45:50|326.38|323.58|326.38|323.58|326.5|323.7|326.38|323.58|0
1650437160000|2022-04-20 06:46:00|326.5|323.7|326.38|323.58|326.5|323.7|326.38|323.58|0
1650437170000|2022-04-20 06:46:10|326.5|323.7|326.38|323.58|326.6|323.8|326.38|323.58|0
1650437180000|2022-04-20 06:46:20|326.16|323.36|326.38|323.58|326.38|323.58|326.16|323.36|0
1650437190000|2022-04-20 06:46:30|326.16|323.36|326.16|323.36|326.38|323.58|326.16|323.36|0
1650437200000|2022-04-20 06:46:40|326.38|323.58|326.16|323.36|326.38|323.58|325.94|323.14|0
1650437210000|2022-04-20 06:46:50|326.06|323.26|326.16|323.36|326.16|323.36|326.06|323.26|0
1650437220000|2022-04-20 06:47:00|325.94|323.14|325.94|323.14|326.06|323.26|325.94|323.14|0
1650437230000|2022-04-20 06:47:10|325.72|322.92|325.72|322.92|325.72|322.92|325.51|322.71|0
1650437250000|2022-04-20 06:47:30|325.94|323.14|326.16|323.36|326.16|323.36|325.94|323.14|0
1650437260000|2022-04-20 06:47:40|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1650437270000|2022-04-20 06:47:50|326.6|323.8|326.5|323.7|326.6|323.8|326.38|323.58|0
1650437280000|2022-04-20 06:48:00|326.38|323.58|326.16|323.36|326.5|323.7|326.16|323.36|0
1650437290000|2022-04-20 06:48:10|326.38|323.58|326.5|323.7|326.5|323.7|326.38|323.58|0
1650437300000|2022-04-20 06:48:20|326.38|323.58|326.16|323.36|326.38|323.58|326.16|323.36|0
1650437310000|2022-04-20 06:48:30|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1650437320000|2022-04-20 06:48:40|325.72|322.92|325.72|322.92|325.72|322.92|325.72|322.92|0
1650437330000|2022-04-20 06:48:50|325.5|322.7|325.72|322.92|325.72|322.92|325.5|322.7|0
1650437340000|2022-04-20 06:49:00|325.84|323.04|325.94|323.14|325.94|323.14|325.84|323.04|0
1650437350000|2022-04-20 06:49:10|325.84|323.04|325.94|323.14|325.94|323.14|325.84|323.04|0
1650437360000|2022-04-20 06:49:20|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1650437380000|2022-04-20 06:49:40|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1650437390000|2022-04-20 06:49:50|326.16|323.36|326.6|323.8|326.6|323.8|326.16|323.36|0
1650437400000|2022-04-20 06:50:00|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1650437410000|2022-04-20 06:50:10|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1650437420000|2022-04-20 06:50:20|326.38|323.58|326.38|323.58|326.5|323.7|326.38|323.58|0
1650437430000|2022-04-20 06:50:30|326.6|323.8|326.82|324.02|326.82|324.02|326.6|323.8|0
1650437440000|2022-04-20 06:50:40|326.71|323.91|326.93|324.13|326.93|324.13|326.71|323.91|0
1650437450000|2022-04-20 06:50:50|327.15|324.35|327.48|324.68|327.48|324.68|327.15|324.35|0
1650437460000|2022-04-20 06:51:00|327.26|324.46|328.14|325.34|328.14|325.34|327.26|324.46|0
1650437470000|2022-04-20 06:51:10|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1650437480000|2022-04-20 06:51:20|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1650437490000|2022-04-20 06:51:30|327.59|324.79|327.48|324.68|327.7|324.9|327.48|324.68|0
1650437500000|2022-04-20 06:51:40|327.04|324.24|327.04|324.24|327.04|324.24|327.04|324.24|0
1650437510000|2022-04-20 06:51:50|327.26|324.46|327.04|324.24|327.26|324.46|327.04|324.24|0
1650437520000|2022-04-20 06:52:00|326.82|324.02|326.6|323.8|326.82|324.02|326.6|323.8|0
1650437530000|2022-04-20 06:52:10|326.38|323.58|326.28|323.48|326.38|323.58|326.28|323.48|0
1650437540000|2022-04-20 06:52:20|326.16|323.36|326.16|323.36|326.28|323.48|326.16|323.36|0
1650437550000|2022-04-20 06:52:30|325.94|323.14|326.16|323.36|326.16|323.36|325.94|323.14|0
1650437560000|2022-04-20 06:52:40|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1650437570000|2022-04-20 06:52:50|326.38|323.58|326.6|323.8|326.6|323.8|326.38|323.58|0
1650437600000|2022-04-20 06:53:20|326.71|323.91|326.49|323.69|326.71|323.91|326.38|323.58|0
1650437610000|2022-04-20 06:53:30|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1650437630000|2022-04-20 06:53:50|326.16|323.36|325.94|323.14|326.16|323.36|325.94|323.14|0
1650437640000|2022-04-20 06:54:00|325.84|323.04|325.62|322.82|325.84|323.04|325.62|322.82|0
1650437650000|2022-04-20 06:54:10|325.72|322.92|325.72|322.92|325.94|323.14|325.72|322.92|0
1650437660000|2022-04-20 06:54:20|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1650437670000|2022-04-20 06:54:30|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1650437680000|2022-04-20 06:54:40|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1650437690000|2022-04-20 06:54:50|326.38|323.58|326.6|323.8|326.6|323.8|326.38|323.58|0
1650437720000|2022-04-20 06:55:20|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1650437750000|2022-04-20 06:55:50|326.6|323.8|326.6|323.8|326.82|324.02|326.6|323.8|0
1650437760000|2022-04-20 06:56:00|326.38|323.58|326.82|324.02|326.82|324.02|326.38|323.58|0
1650437770000|2022-04-20 06:56:10|326.6|323.8|326.82|324.02|327.04|324.24|326.6|323.8|0
1650437780000|2022-04-20 06:56:20|327.26|324.46|327.26|324.46|327.48|324.68|327.26|324.46|0
1650437790000|2022-04-20 06:56:30|327.04|324.24|327.04|324.24|327.04|324.24|327.04|324.24|0
1650437800000|2022-04-20 06:56:40|327.26|324.46|327.04|324.24|327.26|324.46|327.04|324.24|0
1650437810000|2022-04-20 06:56:50|327.15|324.35|327.26|324.46|327.26|324.46|327.15|324.35|0
1650437820000|2022-04-20 06:57:00|327.15|324.35|327.04|324.24|327.26|324.46|327.04|324.24|0
1650437830000|2022-04-20 06:57:10|327.26|324.46|327.48|324.68|327.48|324.68|327.26|324.46|0
1650437840000|2022-04-20 06:57:20|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1650437850000|2022-04-20 06:57:30|327.48|324.68|327.7|324.9|327.7|324.9|327.48|324.68|0
1650437860000|2022-04-20 06:57:40|327.92|325.12|327.7|324.9|327.92|325.12|327.7|324.9|0
1650437870000|2022-04-20 06:57:50|327.92|325.12|327.92|325.12|327.92|325.12|327.81|325.01|0
1650437880000|2022-04-20 06:58:00|327.7|324.9|327.48|324.68|327.7|324.9|327.48|324.68|0
1650437890000|2022-04-20 06:58:10|327.26|324.46|327.26|324.46|327.48|324.68|327.26|324.46|0
1650437900000|2022-04-20 06:58:20|327.04|324.24|326.6|323.8|327.04|324.24|326.6|323.8|0
1650437910000|2022-04-20 06:58:30|326.82|324.02|326.93|324.13|326.93|324.13|326.82|324.02|0
1650437920000|2022-04-20 06:58:40|327.04|324.24|327.37|324.57|327.37|324.57|327.04|324.24|0
1650437930000|2022-04-20 06:58:50|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1650437950000|2022-04-20 06:59:10|327.7|324.9|327.92|325.12|327.92|325.12|327.7|324.9|0
1650437960000|2022-04-20 06:59:20|327.7|324.9|327.59|324.79|327.7|324.9|327.59|324.79|0
1650437970000|2022-04-20 06:59:30|327.48|324.68|327.26|324.46|327.48|324.68|327.26|324.46|0
1650437980000|2022-04-20 06:59:40|327.48|324.68|327.26|324.46|327.48|324.68|327.26|324.46|0
1650437990000|2022-04-20 06:59:50|327.15|324.35|327.04|324.24|327.15|324.35|327.04|324.24|0
1650438000000|2022-04-20 07:00:00|326.16|323.36|326.6|323.8|326.82|324.02|326.16|323.36|0
1650438010000|2022-04-20 07:00:10|326.71|323.91|326.82|324.02|327.04|324.24|326.49|323.69|0
1650438020000|2022-04-20 07:00:20|327.26|324.46|326.82|324.02|327.26|324.46|326.82|324.02|0
1650438030000|2022-04-20 07:00:30|326.38|323.58|326.82|324.02|326.82|324.02|326.16|323.36|0
1650438040000|2022-04-20 07:00:40|327.04|324.24|326.82|324.02|327.26|324.46|326.82|324.02|0
1650438050000|2022-04-20 07:00:50|327.04|324.24|327.04|324.24|327.26|324.46|327.04|324.24|0
1650438060000|2022-04-20 07:01:00|327.15|324.35|327.15|324.35|327.15|324.35|327.04|324.24|0
1650438070000|2022-04-20 07:01:10|327.26|324.46|329.01|326.21|329.01|326.21|327.26|324.46|0
1650438080000|2022-04-20 07:01:20|329.13|326.33|329.23|326.43|329.67|326.87|329.13|326.33|0
1650438090000|2022-04-20 07:01:30|329.45|326.65|329.35|326.55|329.45|326.65|329.23|326.43|0
1650438100000|2022-04-20 07:01:40|329.23|326.43|329.13|326.33|329.23|326.43|328.79|325.99|0
1650438110000|2022-04-20 07:01:50|328.79|325.99|329.23|326.43|329.23|326.43|328.79|325.99|0
1650438120000|2022-04-20 07:02:00|329.89|327.09|331|328.2|331|328.2|329.89|327.09|0
1650438130000|2022-04-20 07:02:10|331.22|328.42|331.44|328.64|331.44|328.64|331.22|328.42|0
1650438140000|2022-04-20 07:02:20|331.66|328.86|331.22|328.42|331.66|328.86|331.22|328.42|0
1650438150000|2022-04-20 07:02:30|331|328.2|330.01|327.21|331|328.2|329.67|326.87|0
1650438160000|2022-04-20 07:02:40|330.11|327.31|330.01|327.21|330.11|327.31|329.67|326.87|0
1650438170000|2022-04-20 07:02:50|329.89|327.09|330.56|327.76|330.56|327.76|329.89|327.09|0
1650438180000|2022-04-20 07:03:00|330.01|327.21|330.51|327.15|330.61|327.25|330.01|327.03|0
1650438190000|2022-04-20 07:03:10|330.61|327.25|330.39|327.03|331.06|327.7|330.39|327.03|0
1650438200000|2022-04-20 07:03:20|329.95|326.59|329.29|325.93|330.17|326.81|329.29|325.93|0
1650438210000|2022-04-20 07:03:30|329.07|325.71|329.29|325.93|329.29|325.93|329.07|325.71|0
1650438220000|2022-04-20 07:03:40|329.85|326.49|330.39|327.03|330.39|327.03|329.51|326.15|0
1650438230000|2022-04-20 07:03:50|330.29|326.93|329.51|326.15|330.29|326.93|329.51|326.15|0
1650438240000|2022-04-20 07:04:00|329.41|326.05|329.51|326.15|329.51|326.15|329.29|325.93|0
1650438250000|2022-04-20 07:04:10|329.29|325.93|329.29|325.93|329.29|325.93|329.07|325.71|0
1650438260000|2022-04-20 07:04:20|329.51|326.15|329.41|326.05|329.51|326.15|329.41|326.05|0
1650438270000|2022-04-20 07:04:30|329.73|326.37|329.63|326.27|329.73|326.37|329.51|326.15|0
1650438280000|2022-04-20 07:04:40|329.51|326.15|329.29|325.93|329.51|326.15|329.29|325.93|0
1650438290000|2022-04-20 07:04:50|329.19|325.83|328.85|325.49|329.19|325.83|328.75|325.39|0
1650438300000|2022-04-20 07:05:00|328.29|325.41|327.73|324.85|328.29|325.41|327.73|324.85|0
1650438310000|2022-04-20 07:05:10|327.51|324.63|326.64|323.76|327.51|324.63|326.64|323.76|0
1650438320000|2022-04-20 07:05:20|326.53|323.65|327.19|324.31|327.19|324.31|326.42|323.54|0
1650438330000|2022-04-20 07:05:30|327.29|324.41|328.17|325.29|328.17|325.29|327.29|324.41|0
1650438340000|2022-04-20 07:05:40|327.95|325.07|327.51|324.63|328.39|325.51|327.41|324.53|0
1650438350000|2022-04-20 07:05:50|327.29|324.41|326.97|324.09|327.29|324.41|326.97|324.09|0
1650438360000|2022-04-20 07:06:00|326.86|323.98|326.64|323.76|326.86|323.98|326.42|323.54|0
1650438370000|2022-04-20 07:06:10|326.53|323.65|325.76|322.88|326.53|323.65|325.76|322.88|0
1650438380000|2022-04-20 07:06:20|325.98|323.1|325.98|323.1|326.42|323.54|325.98|323.1|0
1650438390000|2022-04-20 07:06:30|326.09|323.21|325.98|323.1|326.09|323.21|325.76|322.88|0
1650438400000|2022-04-20 07:06:40|325.87|322.99|325.54|322.66|325.98|323.1|325.54|322.66|0
1650438410000|2022-04-20 07:06:50|325.1|322.22|324.66|321.78|325.32|322.44|324.66|321.78|0
1650438420000|2022-04-20 07:07:00|324.44|321.56|323.57|320.69|324.44|321.56|323.57|320.69|0
1650438430000|2022-04-20 07:07:10|323.35|320.47|323.13|320.25|323.35|320.47|323.13|320.25|0
1650438440000|2022-04-20 07:07:20|323.35|320.47|323.57|320.69|323.79|320.91|323.35|320.47|0
1650438450000|2022-04-20 07:07:30|322.69|319.81|322.48|319.6|322.91|320.03|322.48|319.6|0
1650438460000|2022-04-20 07:07:40|322.69|319.81|322.48|319.6|322.69|319.81|322.48|319.6|0
1650438470000|2022-04-20 07:07:50|322.59|319.71|322.81|319.93|322.91|320.03|322.59|319.71|0
1650438480000|2022-04-20 07:08:00|322.69|319.81|322.48|319.6|323.03|320.15|322.48|319.6|0
1650438490000|2022-04-20 07:08:10|322.47|319.59|321.82|318.94|322.47|319.59|321.82|318.94|0
1650438500000|2022-04-20 07:08:20|322.04|319.16|322.04|319.16|322.26|319.38|322.04|319.16|0
1650438510000|2022-04-20 07:08:30|322.26|319.38|321.71|318.83|322.26|319.38|321.71|318.83|0
1650438520000|2022-04-20 07:08:40|321.6|318.72|321.82|318.94|321.82|318.94|321.6|318.72|0
1650438530000|2022-04-20 07:08:50|322.04|319.16|322.37|319.49|322.37|319.49|322.04|319.16|0
1650438540000|2022-04-20 07:09:00|322.47|319.59|322.69|319.81|322.69|319.81|322.47|319.59|0
1650438550000|2022-04-20 07:09:10|322.91|320.03|323.35|320.47|323.79|320.91|322.91|320.03|0
1650438560000|2022-04-20 07:09:20|322.91|320.03|322.69|319.81|322.91|320.03|322.59|319.71|0
1650438570000|2022-04-20 07:09:30|322.91|320.03|322.91|320.03|323.13|320.25|322.91|320.03|0
1650438580000|2022-04-20 07:09:40|322.69|319.81|322.47|319.59|322.69|319.81|322.47|319.59|0
1650438590000|2022-04-20 07:09:50|322.26|319.38|322.47|319.59|322.47|319.59|322.26|319.38|0
1650438600000|2022-04-20 07:10:00|322.04|319.16|322.15|319.27|322.26|319.38|322.04|319.16|0
1650438610000|2022-04-20 07:10:10|322.69|319.81|322.47|319.59|322.69|319.81|322.47|319.59|0
1650438620000|2022-04-20 07:10:20|322.59|319.71|322.04|319.16|322.59|319.71|322.04|319.16|0
1650438630000|2022-04-20 07:10:30|322.26|319.38|322.37|319.49|322.37|319.49|322.04|319.16|0
1650438640000|2022-04-20 07:10:40|322.47|319.59|322.15|319.27|322.47|319.59|322.15|319.27|0
1650438650000|2022-04-20 07:10:50|321.82|318.94|322.15|319.27|322.15|319.27|321.82|318.94|0
1650438660000|2022-04-20 07:11:00|322.26|319.38|322.15|319.27|322.26|319.38|322.04|319.16|0
1650438670000|2022-04-20 07:11:10|322.04|319.16|321.6|318.72|322.04|319.16|321.6|318.72|0
1650438680000|2022-04-20 07:11:20|321.82|318.94|321.82|318.94|321.82|318.94|321.6|318.72|0
1650438690000|2022-04-20 07:11:30|321.71|318.83|322.04|319.16|322.04|319.16|321.71|318.83|0
1650438700000|2022-04-20 07:11:40|321.82|318.94|322.69|319.81|322.69|319.81|321.82|318.94|0
1650438710000|2022-04-20 07:11:50|322.47|319.59|322.26|319.38|322.47|319.59|322.26|319.38|0
1650438720000|2022-04-20 07:12:00|322.59|319.71|322.91|320.03|322.91|320.03|322.59|319.71|0
1650438730000|2022-04-20 07:12:10|322.69|319.81|322.81|319.93|322.81|319.93|322.59|319.71|0
1650438740000|2022-04-20 07:12:20|322.47|319.59|322.26|319.38|322.47|319.59|322.26|319.38|0
1650438750000|2022-04-20 07:12:30|322.47|319.59|322.47|319.59|322.47|319.59|322.26|319.38|0
1650438760000|2022-04-20 07:12:40|322.69|319.81|322.69|319.81|322.81|319.93|322.69|319.81|0
1650438770000|2022-04-20 07:12:50|322.59|319.71|322.04|319.16|322.59|319.71|322.04|319.16|0
1650438780000|2022-04-20 07:13:00|321.82|318.94|320.95|318.07|321.82|318.94|320.95|318.07|0
1650438790000|2022-04-20 07:13:10|320.19|317.31|320.29|317.41|320.29|317.41|319.97|317.09|0
1650438800000|2022-04-20 07:13:20|319.86|316.98|320.73|317.85|320.73|317.85|319.86|316.98|0
1650438810000|2022-04-20 07:13:30|321.16|318.28|321.6|318.72|321.6|318.72|321.16|318.28|0
1650438820000|2022-04-20 07:13:40|321.82|318.94|322.04|319.16|322.04|319.16|321.82|318.94|0
1650438830000|2022-04-20 07:13:50|321.49|318.61|321.82|318.94|321.82|318.94|321.38|318.5|0
1650438840000|2022-04-20 07:14:00|321.6|318.72|321.82|318.94|321.82|318.94|321.16|318.28|0
1650438850000|2022-04-20 07:14:10|322.04|319.16|322.25|319.37|322.25|319.37|322.04|319.16|0
1650438860000|2022-04-20 07:14:20|322.59|319.71|322.47|319.59|322.69|319.81|322.47|319.59|0
1650438870000|2022-04-20 07:14:30|322.69|319.81|323.02|320.14|323.02|320.14|322.47|319.59|0
1650438880000|2022-04-20 07:14:40|322.91|320.03|322.91|320.03|322.91|320.03|322.91|320.03|0
1650438890000|2022-04-20 07:14:50|322.81|319.93|322.04|319.16|322.81|319.93|322.04|319.16|0
1650438900000|2022-04-20 07:15:00|321.6|318.72|321.71|318.83|321.82|318.94|321.6|318.72|0
1650438910000|2022-04-20 07:15:10|321.16|318.28|321.16|318.28|321.38|318.5|321.16|318.28|0
1650438920000|2022-04-20 07:15:20|321.49|318.61|321.82|318.94|321.82|318.94|321.49|318.61|0
1650438930000|2022-04-20 07:15:30|321.71|318.83|320.94|318.06|321.71|318.83|320.94|318.06|0
1650438940000|2022-04-20 07:15:40|321.06|318.18|321.16|318.28|321.16|318.28|320.94|318.06|0
1650438950000|2022-04-20 07:15:50|321.06|318.18|321.06|318.18|321.06|318.18|321.06|318.18|0
1650438960000|2022-04-20 07:16:00|320.94|318.06|321.16|318.28|321.16|318.28|320.94|318.06|0
1650438970000|2022-04-20 07:16:10|321.6|318.72|321.6|318.72|321.82|318.94|321.6|318.72|0
1650438980000|2022-04-20 07:16:20|321.38|318.5|321.38|318.5|321.6|318.72|321.38|318.5|0
1650438990000|2022-04-20 07:16:30|321.16|318.28|321.6|318.72|321.6|318.72|321.16|318.28|0
1650439000000|2022-04-20 07:16:40|321.82|318.94|321.82|318.94|321.82|318.94|321.6|318.72|0
1650439010000|2022-04-20 07:16:50|321.71|318.83|321.82|318.94|322.25|319.37|321.71|318.83|0
1650439020000|2022-04-20 07:17:00|321.71|318.83|321.82|318.94|321.82|318.94|321.6|318.72|0
1650439030000|2022-04-20 07:17:10|321.6|318.72|321.71|318.83|321.71|318.83|321.6|318.72|0
1650439040000|2022-04-20 07:17:20|321.6|318.72|321.71|318.83|321.82|318.94|321.6|318.72|0
1650439050000|2022-04-20 07:17:30|321.6|318.72|321.82|318.94|321.82|318.94|321.6|318.72|0
1650439060000|2022-04-20 07:17:40|321.6|318.72|321.6|318.72|321.71|318.83|321.6|318.72|0
1650439070000|2022-04-20 07:17:50|320.94|318.06|320.29|317.41|321.16|318.28|320.29|317.41|0
1650439080000|2022-04-20 07:18:00|320.07|317.19|319.42|316.54|320.07|317.19|319.42|316.54|0
1650439090000|2022-04-20 07:18:10|319.64|316.76|320.29|317.41|320.29|317.41|319.64|316.76|0
1650439100000|2022-04-20 07:18:20|320.51|317.63|320.51|317.63|320.51|317.63|320.51|317.63|0
1650439110000|2022-04-20 07:18:30|320.62|317.74|320.62|317.74|320.73|317.85|320.51|317.63|0
1650439120000|2022-04-20 07:18:40|320.94|318.06|321.38|318.5|321.38|318.5|320.94|318.06|0
1650439130000|2022-04-20 07:18:50|321.16|318.28|320.94|318.06|321.16|318.28|320.94|318.06|0
1650439140000|2022-04-20 07:19:00|321.06|318.18|320.94|318.06|321.16|318.28|320.73|317.85|0
1650439150000|2022-04-20 07:19:10|321.16|318.28|320.84|317.96|321.16|318.28|320.84|317.96|0
1650439160000|2022-04-20 07:19:20|320.62|317.74|320.94|318.06|320.94|318.06|320.62|317.74|0
1650439170000|2022-04-20 07:19:30|320.62|317.74|320.29|317.41|320.62|317.74|320.29|317.41|0
1650439180000|2022-04-20 07:19:40|320.07|317.19|319.85|316.97|320.07|317.19|319.85|316.97|0
1650439190000|2022-04-20 07:19:50|320.07|317.19|320.07|317.19|320.07|317.19|319.85|316.97|0
1650439200000|2022-04-20 07:20:00|320.29|317.41|320.18|317.3|320.29|317.41|320.07|317.19|0
1650439210000|2022-04-20 07:20:10|320.07|317.19|320.18|317.3|320.29|317.41|320.07|317.19|0
1650439220000|2022-04-20 07:20:20|320.29|317.41|319.97|317.09|320.29|317.41|319.97|317.09|0
1650439230000|2022-04-20 07:20:30|320.07|317.19|320.4|317.52|320.4|317.52|320.07|317.19|0
1650439240000|2022-04-20 07:20:40|320.51|317.63|320.29|317.41|320.72|317.84|320.29|317.41|0
1650439250000|2022-04-20 07:20:50|320.4|317.52|321.16|318.28|321.16|318.28|320.4|317.52|0
1650439260000|2022-04-20 07:21:00|321.38|318.5|321.82|318.94|321.82|318.94|321.38|318.5|0
1650439270000|2022-04-20 07:21:10|322.25|319.37|321.71|318.83|322.25|319.37|321.71|318.83|0
1650439280000|2022-04-20 07:21:20|321.82|318.94|321.71|318.83|321.82|318.94|321.6|318.72|0
1650439290000|2022-04-20 07:21:30|321.6|318.72|321.93|319.05|321.93|319.05|321.6|318.72|0
1650439300000|2022-04-20 07:21:40|322.03|319.15|321.82|318.94|322.03|319.15|321.82|318.94|0
1650439310000|2022-04-20 07:21:50|321.6|318.72|322.03|319.15|322.15|319.27|321.6|318.72|0
1650439320000|2022-04-20 07:22:00|321.82|318.94|322.03|319.15|322.03|319.15|321.82|318.94|0
1650439330000|2022-04-20 07:22:10|322.25|319.37|322.03|319.15|322.25|319.37|322.03|319.15|0
1650439340000|2022-04-20 07:22:20|321.82|318.94|322.03|319.15|322.03|319.15|321.82|318.94|0
1650439350000|2022-04-20 07:22:30|321.82|318.94|322.03|319.15|322.03|319.15|321.82|318.94|0
1650439360000|2022-04-20 07:22:40|322.15|319.27|322.03|319.15|322.15|319.27|322.03|319.15|0
1650439370000|2022-04-20 07:22:50|321.82|318.94|322.91|320.03|322.91|320.03|321.82|318.94|0
1650439380000|2022-04-20 07:23:00|323.02|320.14|322.91|320.03|323.02|320.14|322.69|319.81|0
1650439390000|2022-04-20 07:23:10|323.34|320.46|323.68|320.8|323.78|320.9|323.34|320.46|0
1650439400000|2022-04-20 07:23:20|323.46|320.58|323.56|320.68|323.56|320.68|323.46|320.58|0
1650439410000|2022-04-20 07:23:30|324|321.12|323.56|320.68|324|321.12|323.56|320.68|0
1650439420000|2022-04-20 07:23:40|323.34|320.46|323.56|320.68|323.56|320.68|323.34|320.46|0
1650439430000|2022-04-20 07:23:50|323.34|320.46|323.34|320.46|323.56|320.68|323.34|320.46|0
1650439440000|2022-04-20 07:24:00|323.46|320.58|323.78|320.9|323.78|320.9|323.34|320.46|0
1650439450000|2022-04-20 07:24:10|324|321.12|324|321.12|324|321.12|324|321.12|0
1650439460000|2022-04-20 07:24:20|323.78|320.9|323.46|320.58|323.78|320.9|323.46|320.58|0
1650439470000|2022-04-20 07:24:30|323.56|320.68|322.25|319.37|323.56|320.68|322.25|319.37|0
1650439480000|2022-04-20 07:24:40|322.47|319.59|322.69|319.81|322.69|319.81|322.47|319.59|0
1650439490000|2022-04-20 07:24:50|322.47|319.59|322.03|319.15|322.47|319.59|322.03|319.15|0
1650439500000|2022-04-20 07:25:00|322.25|319.37|321.81|318.93|322.25|319.37|321.81|318.93|0
1650439510000|2022-04-20 07:25:10|321.6|318.72|321.16|318.28|321.6|318.72|321.16|318.28|0
1650439520000|2022-04-20 07:25:20|321.38|318.5|321.49|318.61|321.49|318.61|321.38|318.5|0
1650439530000|2022-04-20 07:25:30|321.38|318.5|321.81|318.93|321.81|318.93|321.38|318.5|0
1650439540000|2022-04-20 07:25:40|321.71|318.83|321.6|318.72|321.81|318.93|321.6|318.72|0
1650439550000|2022-04-20 07:25:50|321.81|318.93|321.93|319.05|321.93|319.05|321.81|318.93|0
1650439560000|2022-04-20 07:26:00|322.25|319.37|321.81|318.93|322.25|319.37|321.81|318.93|0
1650439570000|2022-04-20 07:26:10|321.93|319.05|321.93|319.05|322.25|319.37|321.93|319.05|0
1650439580000|2022-04-20 07:26:20|322.25|319.37|322.47|319.59|322.47|319.59|322.25|319.37|0
1650439590000|2022-04-20 07:26:30|322.58|319.7|322.47|319.59|322.69|319.81|322.47|319.59|0
1650439600000|2022-04-20 07:26:40|322.36|319.48|322.03|319.15|322.36|319.48|322.03|319.15|0
1650439610000|2022-04-20 07:26:50|322.15|319.27|322.15|319.27|322.15|319.27|322.03|319.15|0
1650439620000|2022-04-20 07:27:00|322.36|319.48|322.25|319.37|322.36|319.48|322.25|319.37|0
1650439630000|2022-04-20 07:27:10|322.47|319.59|322.8|319.92|322.8|319.92|322.47|319.59|0
1650439640000|2022-04-20 07:27:20|322.91|320.03|323.02|320.14|323.12|320.24|322.91|320.03|0
1650439650000|2022-04-20 07:27:30|323.12|320.24|323.02|320.14|323.34|320.46|322.91|320.03|0
1650439660000|2022-04-20 07:27:40|323.34|320.46|323.24|320.36|323.34|320.46|323.12|320.24|0
1650439670000|2022-04-20 07:27:50|323.34|320.46|323.12|320.24|323.34|320.46|323.12|320.24|0
1650439680000|2022-04-20 07:28:00|322.47|319.59|322.91|320.03|322.91|320.03|322.47|319.59|0
1650439690000|2022-04-20 07:28:10|322.69|319.81|323.12|320.24|323.12|320.24|322.69|319.81|0
1650439700000|2022-04-20 07:28:20|322.91|320.03|322.47|319.59|322.91|320.03|322.47|319.59|0
1650439710000|2022-04-20 07:28:30|322.36|319.48|321.81|318.93|322.36|319.48|321.81|318.93|0
1650439720000|2022-04-20 07:28:40|321.6|318.72|321.6|318.72|321.6|318.72|321.38|318.5|0
1650439730000|2022-04-20 07:28:50|321.59|318.71|321.81|318.93|321.81|318.93|321.59|318.71|0
1650439740000|2022-04-20 07:29:00|321.59|318.71|322.03|319.15|322.15|319.27|321.59|318.71|0
1650439750000|2022-04-20 07:29:10|321.93|319.05|321.71|318.83|321.93|319.05|321.59|318.71|0
1650439760000|2022-04-20 07:29:20|322.03|319.15|322.25|319.37|322.25|319.37|322.03|319.15|0
1650439770000|2022-04-20 07:29:30|322.47|319.59|322.47|319.59|322.47|319.59|322.25|319.37|0
1650439780000|2022-04-20 07:29:40|322.36|319.48|322.25|319.37|322.47|319.59|322.25|319.37|0
1650439790000|2022-04-20 07:29:50|322.14|319.26|322.58|319.7|322.58|319.7|322.14|319.26|0
1650439800000|2022-04-20 07:30:00|322.47|319.59|321.81|318.93|322.47|319.59|321.81|318.93|0
1650439810000|2022-04-20 07:30:10|322.14|319.26|322.14|319.26|322.14|319.26|322.14|319.26|0
1650439820000|2022-04-20 07:30:20|322.03|319.15|321.59|318.71|322.03|319.15|321.59|318.71|0
1650439830000|2022-04-20 07:30:30|321.81|318.93|322.03|319.15|322.25|319.37|321.71|318.83|0
1650439840000|2022-04-20 07:30:40|321.81|318.93|321.05|318.17|321.81|318.93|320.94|318.06|0
1650439850000|2022-04-20 07:30:50|320.5|317.62|320.5|317.62|320.84|317.96|320.5|317.62|0
1650439860000|2022-04-20 07:31:00|320.29|317.41|320.94|318.06|320.94|318.06|320.29|317.41|0
1650439870000|2022-04-20 07:31:10|321.16|318.28|320.72|317.84|321.16|318.28|320.5|317.62|0
1650439880000|2022-04-20 07:31:20|321.05|318.17|320.94|318.06|321.05|318.17|320.72|317.84|0
1650439890000|2022-04-20 07:31:30|320.72|317.84|320.72|317.84|320.83|317.95|320.72|317.84|0
1650439900000|2022-04-20 07:31:40|320.4|317.52|320.62|317.74|320.62|317.74|320.29|317.41|0
1650439910000|2022-04-20 07:31:50|320.29|317.41|320.72|317.84|320.72|317.84|320.29|317.41|0
1650439920000|2022-04-20 07:32:00|320.94|318.06|321.16|318.28|321.16|318.28|320.72|317.84|0
1650439930000|2022-04-20 07:32:10|321.38|318.5|321.49|318.61|321.49|318.61|321.38|318.5|0
1650439940000|2022-04-20 07:32:20|321.59|318.71|321.27|318.39|321.59|318.71|321.27|318.39|0
1650439950000|2022-04-20 07:32:30|320.72|317.84|320.62|317.74|320.72|317.84|320.5|317.62|0
1650439960000|2022-04-20 07:32:40|320.29|317.41|320.28|317.4|320.4|317.52|320.28|317.4|0
1650439970000|2022-04-20 07:32:50|319.63|316.75|319.96|317.08|319.96|317.08|319.63|316.75|0
1650439980000|2022-04-20 07:33:00|320.28|317.4|320.28|317.4|320.28|317.4|320.28|317.4|0
1650439990000|2022-04-20 07:33:10|320.07|317.19|320.18|317.3|320.28|317.4|320.07|317.19|0
1650440000000|2022-04-20 07:33:20|320.72|317.84|320.28|317.4|320.72|317.84|320.28|317.4|0
1650440010000|2022-04-20 07:33:30|320.18|317.3|320.28|317.4|320.28|317.4|320.18|317.3|0
1650440020000|2022-04-20 07:33:40|320.5|317.62|320.28|317.4|320.5|317.62|320.28|317.4|0
1650440030000|2022-04-20 07:33:50|320.07|317.19|320.07|317.19|320.07|317.19|320.07|317.19|0
1650440040000|2022-04-20 07:34:00|320.5|317.62|320.4|317.52|320.5|317.62|320.4|317.52|0
1650440050000|2022-04-20 07:34:10|320.5|317.62|320.72|317.84|320.72|317.84|320.5|317.62|0
1650440060000|2022-04-20 07:34:20|320.83|317.95|320.62|317.74|320.94|318.06|320.62|317.74|0
1650440070000|2022-04-20 07:34:30|320.72|317.84|320.83|317.95|320.94|318.06|320.72|317.84|0
1650440080000|2022-04-20 07:34:40|320.94|318.06|320.72|317.84|320.94|318.06|320.72|317.84|0
1650440090000|2022-04-20 07:34:50|320.28|317.4|320.72|317.84|320.72|317.84|320.28|317.4|0
1650440100000|2022-04-20 07:35:00|320.5|317.62|320.62|317.74|320.83|317.95|320.5|317.62|0
1650440110000|2022-04-20 07:35:10|320.5|317.62|320.07|317.19|320.5|317.62|320.07|317.19|0
1650440120000|2022-04-20 07:35:20|319.85|316.97|320.07|317.19|320.07|317.19|319.63|316.75|0
1650440130000|2022-04-20 07:35:30|320.18|317.3|320.07|317.19|320.28|317.4|320.07|317.19|0
1650440140000|2022-04-20 07:35:40|320.28|317.4|320.18|317.3|320.28|317.4|320.18|317.3|0
1650440150000|2022-04-20 07:35:50|320.28|317.4|320.28|317.4|320.28|317.4|320.07|317.19|0
1650440160000|2022-04-20 07:36:00|320.62|317.74|320.5|317.62|320.62|317.74|320.4|317.52|0
1650440170000|2022-04-20 07:36:10|320.62|317.74|320.28|317.4|320.62|317.74|320.28|317.4|0
1650440180000|2022-04-20 07:36:20|320.5|317.62|320.5|317.62|320.5|317.62|320.5|317.62|0
1650440190000|2022-04-20 07:36:30|320.72|317.84|320.72|317.84|320.72|317.84|320.72|317.84|0
1650440200000|2022-04-20 07:36:40|321.16|318.28|321.37|318.49|321.37|318.49|321.16|318.28|0
1650440210000|2022-04-20 07:36:50|321.49|318.61|321.49|318.61|321.49|318.61|321.49|318.61|0
1650440220000|2022-04-20 07:37:00|321.81|318.93|321.81|318.93|321.81|318.93|321.81|318.93|0
1650440230000|2022-04-20 07:37:10|321.71|318.83|321.92|319.04|321.92|319.04|321.71|318.83|0
1650440240000|2022-04-20 07:37:20|322.03|319.15|322.03|319.15|322.03|319.15|321.81|318.93|0
1650440250000|2022-04-20 07:37:30|322.25|319.37|322.25|319.37|322.25|319.37|322.25|319.37|0
1650440260000|2022-04-20 07:37:40|322.14|319.26|322.03|319.15|322.14|319.26|322.03|319.15|0
1650440270000|2022-04-20 07:37:50|322.14|319.26|322.14|319.26|322.14|319.26|322.14|319.26|0
1650440280000|2022-04-20 07:38:00|322.25|319.37|322.25|319.37|322.47|319.59|322.25|319.37|0
1650440290000|2022-04-20 07:38:10|321.81|318.93|321.71|318.83|321.81|318.93|321.71|318.83|0
1650440300000|2022-04-20 07:38:20|321.81|318.93|321.37|318.49|321.81|318.93|321.37|318.49|0
1650440310000|2022-04-20 07:38:30|321.16|318.28|321.49|318.61|321.49|318.61|321.16|318.28|0
1650440320000|2022-04-20 07:38:40|321.37|318.49|321.81|318.93|321.81|318.93|321.37|318.49|0
1650440330000|2022-04-20 07:38:50|321.59|318.71|321.81|318.93|321.81|318.93|321.59|318.71|0
1650440340000|2022-04-20 07:39:00|321.71|318.83|321.37|318.49|321.92|319.04|321.37|318.49|0
1650440350000|2022-04-20 07:39:10|321.71|318.83|322.03|319.15|322.03|319.15|321.71|318.83|0
1650440360000|2022-04-20 07:39:20|322.14|319.26|322.14|319.26|322.25|319.37|322.14|319.26|0
1650440370000|2022-04-20 07:39:30|322.03|319.15|322.25|319.37|322.25|319.37|322.03|319.15|0
1650440380000|2022-04-20 07:39:40|322.14|319.26|321.92|319.04|322.25|319.37|321.92|319.04|0
1650440390000|2022-04-20 07:39:50|321.59|318.71|321.49|318.61|321.59|318.71|321.27|318.39|0
1650440400000|2022-04-20 07:40:00|321.59|318.71|321.59|318.71|321.59|318.71|321.59|318.71|0
1650440410000|2022-04-20 07:40:10|321.81|318.93|320.94|318.06|321.81|318.93|320.94|318.06|0
1650440420000|2022-04-20 07:40:20|321.15|318.27|321.15|318.27|321.15|318.27|320.94|318.06|0
1650440430000|2022-04-20 07:40:30|321.27|318.39|321.15|318.27|321.37|318.49|321.15|318.27|0
1650440440000|2022-04-20 07:40:40|320.94|318.06|321.05|318.17|321.05|318.17|320.94|318.06|0
1650440450000|2022-04-20 07:40:50|320.83|317.95|320.94|318.06|320.94|318.06|320.72|317.84|0
1650440460000|2022-04-20 07:41:00|321.05|318.17|321.59|318.71|321.59|318.71|320.94|318.06|0
1650440470000|2022-04-20 07:41:10|321.81|318.93|321.81|318.93|321.81|318.93|321.7|318.82|0
1650440480000|2022-04-20 07:41:20|321.37|318.49|321.15|318.27|321.37|318.49|321.15|318.27|0
1650440490000|2022-04-20 07:41:30|321.37|318.49|321.37|318.49|321.37|318.49|321.27|318.39|0
1650440500000|2022-04-20 07:41:40|321.15|318.27|321.15|318.27|321.15|318.27|321.15|318.27|0
1650440510000|2022-04-20 07:41:50|320.94|318.06|321.15|318.27|321.15|318.27|320.94|318.06|0
1650440520000|2022-04-20 07:42:00|320.94|318.06|320.94|318.06|320.94|318.06|320.94|318.06|0
1650440530000|2022-04-20 07:42:10|320.72|317.84|320.83|317.95|320.94|318.06|320.72|317.84|0
1650440540000|2022-04-20 07:42:20|320.94|318.06|320.94|318.06|320.94|318.06|320.72|317.84|0
1650440550000|2022-04-20 07:42:30|320.83|317.95|320.83|317.95|320.83|317.95|320.83|317.95|0
1650440560000|2022-04-20 07:42:40|320.72|317.84|321.05|318.17|321.05|318.17|320.72|317.84|0
1650440570000|2022-04-20 07:42:50|321.15|318.27|321.05|318.17|321.15|318.27|321.05|318.17|0
1650440580000|2022-04-20 07:43:00|321.15|318.27|321.05|318.17|321.15|318.27|320.94|318.06|0
1650440590000|2022-04-20 07:43:10|320.94|318.06|320.94|318.06|320.94|318.06|320.72|317.84|0
1650440600000|2022-04-20 07:43:20|321.27|318.39|321.15|318.27|321.27|318.39|321.15|318.27|0
1650440610000|2022-04-20 07:43:30|321.37|318.49|321.37|318.49|321.37|318.49|321.37|318.49|0
1650440620000|2022-04-20 07:43:40|321.59|318.71|321.81|318.93|321.81|318.93|321.59|318.71|0
1650440630000|2022-04-20 07:43:50|321.7|318.82|321.81|318.93|321.81|318.93|321.59|318.71|0
1650440650000|2022-04-20 07:44:10|322.68|319.8|322.46|319.58|322.68|319.8|322.46|319.58|0
1650440660000|2022-04-20 07:44:20|322.68|319.8|323.12|320.24|323.12|320.24|322.68|319.8|0
1650440670000|2022-04-20 07:44:30|323.34|320.46|323.01|320.13|323.34|320.46|323.01|320.13|0
1650440680000|2022-04-20 07:44:40|323.12|320.24|322.9|320.02|323.12|320.24|322.9|320.02|0
1650440690000|2022-04-20 07:44:50|323.12|320.24|323.23|320.35|323.23|320.35|322.9|320.02|0
1650440700000|2022-04-20 07:45:00|323.12|320.24|323.56|320.68|323.56|320.68|323.12|320.24|0
1650440710000|2022-04-20 07:45:10|323.45|320.57|322.9|320.02|323.56|320.68|322.9|320.02|0
1650440720000|2022-04-20 07:45:20|323.12|320.24|323.12|320.24|323.12|320.24|323.12|320.24|0
1650440730000|2022-04-20 07:45:30|322.9|320.02|322.68|319.8|322.9|320.02|322.68|319.8|0
1650440740000|2022-04-20 07:45:40|322.46|319.58|322.58|319.7|322.58|319.7|322.36|319.48|0
1650440750000|2022-04-20 07:45:50|322.68|319.8|322.58|319.7|322.68|319.8|322.58|319.7|0
1650440760000|2022-04-20 07:46:00|322.68|319.8|322.46|319.58|322.9|320.02|322.46|319.58|0
1650440770000|2022-04-20 07:46:10|322.36|319.48|322.68|319.8|322.68|319.8|322.36|319.48|0
1650440780000|2022-04-20 07:46:20|322.8|319.92|323.12|320.24|323.12|320.24|322.8|319.92|0
1650440790000|2022-04-20 07:46:30|323.01|320.13|323.01|320.13|323.12|320.24|322.8|319.92|0
1650440800000|2022-04-20 07:46:40|323.12|320.24|323.12|320.24|323.12|320.24|322.9|320.02|0
1650440810000|2022-04-20 07:46:50|323.34|320.46|323.12|320.24|323.34|320.46|323.12|320.24|0
1650440820000|2022-04-20 07:47:00|323.01|320.13|323.12|320.24|323.12|320.24|322.9|320.02|0
1650440830000|2022-04-20 07:47:10|322.9|320.02|323.56|320.68|323.56|320.68|322.9|320.02|0
1650440840000|2022-04-20 07:47:20|323.34|320.46|323.34|320.46|323.34|320.46|323.34|320.46|0
1650440850000|2022-04-20 07:47:30|323.45|320.57|323.12|320.24|323.45|320.57|323.12|320.24|0
1650440860000|2022-04-20 07:47:40|323.01|320.13|323.12|320.24|323.12|320.24|322.9|320.02|0
1650440880000|2022-04-20 07:48:00|323.34|320.46|323.12|320.24|323.34|320.46|323.01|320.13|0
1650440890000|2022-04-20 07:48:10|323.23|320.35|323.56|320.68|323.56|320.68|323.23|320.35|0
1650440900000|2022-04-20 07:48:20|323.45|320.57|323.56|320.68|323.56|320.68|323.45|320.57|0
1650440910000|2022-04-20 07:48:30|323.34|320.46|323.56|320.68|323.56|320.68|323.34|320.46|0
1650440920000|2022-04-20 07:48:40|323.34|320.46|323.12|320.24|323.34|320.46|323.12|320.24|0
1650440930000|2022-04-20 07:48:50|323.23|320.35|323.23|320.35|323.23|320.35|323.23|320.35|0
1650440940000|2022-04-20 07:49:00|323.34|320.46|323.99|321.11|323.99|321.11|323.34|320.46|0
1650440950000|2022-04-20 07:49:10|323.77|320.89|323.34|320.46|323.77|320.89|323.34|320.46|0
1650440960000|2022-04-20 07:49:20|323.56|320.68|323.77|320.89|323.77|320.89|323.56|320.68|0
1650440970000|2022-04-20 07:49:30|323.89|321.01|323.99|321.11|323.99|321.11|323.89|321.01|0
1650440980000|2022-04-20 07:49:40|323.77|320.89|323.56|320.68|323.77|320.89|323.56|320.68|0
1650440990000|2022-04-20 07:49:50|323.77|320.89|323.99|321.11|323.99|321.11|323.77|320.89|0
1650441000000|2022-04-20 07:50:00|323.89|321.01|323.77|320.89|323.89|321.01|323.77|320.89|0
1650441010000|2022-04-20 07:50:10|323.99|321.11|323.89|321.01|323.99|321.11|323.77|320.89|0
1650441020000|2022-04-20 07:50:20|323.77|320.89|323.77|320.89|323.77|320.89|323.67|320.79|0
1650441040000|2022-04-20 07:50:40|323.99|321.11|324.43|321.55|324.43|321.55|323.99|321.11|0
1650441050000|2022-04-20 07:50:50|324.65|321.77|324.76|321.88|324.87|321.99|324.65|321.77|0
1650441060000|2022-04-20 07:51:00|324.54|321.66|323.99|321.11|324.54|321.66|323.77|320.89|0
1650441070000|2022-04-20 07:51:10|324.21|321.33|324.21|321.33|324.21|321.33|324.21|321.33|0
1650441080000|2022-04-20 07:51:20|324.43|321.55|324.43|321.55|324.43|321.55|324.33|321.45|0
1650441090000|2022-04-20 07:51:30|324.33|321.45|324.21|321.33|324.33|321.45|324.21|321.33|0
1650441100000|2022-04-20 07:51:40|323.99|321.11|323.89|321.01|323.99|321.11|323.77|320.89|0
1650441110000|2022-04-20 07:51:50|323.77|320.89|323.89|321.01|323.89|321.01|323.77|320.89|0
1650441120000|2022-04-20 07:52:00|323.99|321.11|323.77|320.89|324.32|321.44|323.77|320.89|0
1650441130000|2022-04-20 07:52:10|323.45|320.57|323.55|320.67|323.55|320.67|323.34|320.46|0
1650441140000|2022-04-20 07:52:20|323.67|320.79|323.67|320.79|323.67|320.79|323.55|320.67|0
1650441150000|2022-04-20 07:52:30|323.55|320.67|323.55|320.67|323.55|320.67|323.55|320.67|0
1650441160000|2022-04-20 07:52:40|323.34|320.46|323.12|320.24|323.34|320.46|323.12|320.24|0
1650441170000|2022-04-20 07:52:50|323.23|320.35|322.9|320.02|323.23|320.35|322.9|320.02|0
1650441180000|2022-04-20 07:53:00|322.79|319.91|322.24|319.36|322.79|319.91|322.24|319.36|0
1650441190000|2022-04-20 07:53:10|322.36|319.48|323.34|320.46|323.34|320.46|322.36|319.48|0
1650441200000|2022-04-20 07:53:20|323.55|320.67|323.45|320.57|323.55|320.67|323.45|320.57|0
1650441210000|2022-04-20 07:53:30|323.67|320.79|323.55|320.67|323.67|320.79|323.55|320.67|0
1650441220000|2022-04-20 07:53:40|323.77|320.89|323.77|320.89|323.77|320.89|323.77|320.89|0
1650441230000|2022-04-20 07:53:50|324.21|321.33|324.87|321.99|324.87|321.99|324.21|321.33|0
1650441240000|2022-04-20 07:54:00|324.21|321.33|323.99|321.11|324.21|321.33|323.77|320.89|0
1650441250000|2022-04-20 07:54:10|324.21|321.33|324.21|321.33|324.21|321.33|323.99|321.11|0
1650441260000|2022-04-20 07:54:20|324.65|321.77|325.09|322.21|325.09|322.21|324.65|321.77|0
1650441270000|2022-04-20 07:54:30|325.31|322.43|325.09|322.21|325.31|322.43|325.09|322.21|0
1650441280000|2022-04-20 07:54:40|324.87|321.99|325.09|322.21|325.31|322.43|324.87|321.99|0
1650441290000|2022-04-20 07:54:50|325.2|322.32|325.2|322.32|325.2|322.32|325.2|322.32|0
1650441300000|2022-04-20 07:55:00|325.09|322.21|325.96|323.08|325.96|323.08|325.09|322.21|0
1650441310000|2022-04-20 07:55:10|326.4|323.52|325.96|323.08|326.4|323.52|325.96|323.08|0
1650441320000|2022-04-20 07:55:20|326.18|323.3|325.96|323.08|326.4|323.52|325.96|323.08|0
1650441330000|2022-04-20 07:55:30|325.74|322.86|325.31|322.43|325.74|322.86|325.31|322.43|0
1650441340000|2022-04-20 07:55:40|325.09|322.21|324.87|321.99|325.09|322.21|324.87|321.99|0
1650441350000|2022-04-20 07:55:50|325.09|322.21|324.98|322.1|325.09|322.21|324.87|321.99|0
1650441360000|2022-04-20 07:56:00|325.09|322.21|325.52|322.64|325.74|322.86|325.09|322.21|0
1650441370000|2022-04-20 07:56:10|325.3|322.42|324.87|321.99|325.3|322.42|324.87|321.99|0
1650441380000|2022-04-20 07:56:20|325.09|322.21|325.09|322.21|325.09|322.21|324.87|321.99|0
1650441390000|2022-04-20 07:56:30|324.87|321.99|324.87|321.99|324.98|322.1|324.87|321.99|0
1650441400000|2022-04-20 07:56:40|324.98|322.1|324.76|321.88|324.98|322.1|324.76|321.88|0
1650441410000|2022-04-20 07:56:50|324.65|321.77|325.3|322.42|325.3|322.42|324.65|321.77|0
1650441420000|2022-04-20 07:57:00|325.09|322.21|325.52|322.64|325.52|322.64|325.09|322.21|0
1650441430000|2022-04-20 07:57:10|325.3|322.42|325.09|322.21|325.3|322.42|324.87|321.99|0
1650441440000|2022-04-20 07:57:20|325.52|322.64|325.42|322.54|325.74|322.86|325.42|322.54|0
1650441450000|2022-04-20 07:57:30|325.74|322.86|325.74|322.86|325.74|322.86|325.74|322.86|0
1650441460000|2022-04-20 07:57:40|325.96|323.08|325.64|322.76|325.96|323.08|325.64|322.76|0
1650441470000|2022-04-20 07:57:50|325.52|322.64|325.3|322.42|325.52|322.64|325.3|322.42|0
1650441480000|2022-04-20 07:58:00|325.09|322.21|325.3|322.42|325.3|322.42|325.09|322.21|0
1650441490000|2022-04-20 07:58:10|325.52|322.64|325.74|322.86|325.74|322.86|325.52|322.64|0
1650441500000|2022-04-20 07:58:20|325.52|322.64|325.3|322.42|325.52|322.64|325.3|322.42|0
1650441510000|2022-04-20 07:58:30|325.52|322.64|325.52|322.64|325.52|322.64|325.42|322.54|0
1650441520000|2022-04-20 07:58:40|325.3|322.42|325.3|322.42|325.3|322.42|325.3|322.42|0
1650441530000|2022-04-20 07:58:50|325.08|322.2|325.08|322.2|325.08|322.2|325.08|322.2|0
1650441540000|2022-04-20 07:59:00|324.87|321.99|324.43|321.55|324.87|321.99|324.43|321.55|0
1650441550000|2022-04-20 07:59:10|325.08|322.2|325.08|322.2|325.08|322.2|324.87|321.99|0
1650441560000|2022-04-20 07:59:20|325.3|322.42|325.52|322.64|325.52|322.64|325.3|322.42|0
1650441570000|2022-04-20 07:59:30|325.42|322.54|325.52|322.64|325.52|322.64|325.42|322.54|0
1650441580000|2022-04-20 07:59:40|325.3|322.42|325.3|322.42|325.3|322.42|325.3|322.42|0
1650441590000|2022-04-20 07:59:50|325.2|322.32|325.08|322.2|325.3|322.42|325.08|322.2|0
1650441600000|2022-04-20 08:00:00|325.2|322.32|326.18|323.3|326.18|323.3|325.2|322.32|0
1650441610000|2022-04-20 08:00:10|325.96|323.08|325.64|322.76|325.96|323.08|325.52|322.64|0
1650441620000|2022-04-20 08:00:20|325.3|322.42|325.52|322.64|325.52|322.64|325.3|322.42|0
1650441630000|2022-04-20 08:00:30|325.3|322.42|325.08|322.2|325.3|322.42|325.08|322.2|0
1650441640000|2022-04-20 08:00:40|325.2|322.32|325.3|322.42|325.52|322.64|325.2|322.32|0
1650441650000|2022-04-20 08:00:50|324.87|321.99|324.87|321.99|324.87|321.99|324.87|321.99|0
1650441660000|2022-04-20 08:01:00|325.08|322.2|325.74|322.86|325.74|322.86|325.08|322.2|0
1650441670000|2022-04-20 08:01:10|325.96|323.08|326.4|323.52|326.4|323.52|325.96|323.08|0
1650441680000|2022-04-20 08:01:20|325.96|323.08|326.4|323.52|326.4|323.52|325.96|323.08|0
1650441690000|2022-04-20 08:01:30|326.18|323.3|326.4|323.52|326.4|323.52|326.18|323.3|0
1650441700000|2022-04-20 08:01:40|326.62|323.74|326.6|324.2|326.62|324.2|326.38|323.63|0
1650441710000|2022-04-20 08:01:50|327.04|324.64|326.6|324.2|327.04|324.64|326.38|323.98|0
1650441720000|2022-04-20 08:02:00|326.71|324.31|326.6|324.2|326.71|324.31|326.6|324.2|0
1650441730000|2022-04-20 08:02:10|327.04|324.64|327.48|325.08|327.48|325.08|327.04|324.64|0
1650441740000|2022-04-20 08:02:20|327.7|325.3|327.48|325.08|327.7|325.3|327.37|324.97|0
1650441750000|2022-04-20 08:02:30|327.7|325.3|327.92|325.52|328.36|325.96|327.7|325.3|0
1650441760000|2022-04-20 08:02:40|328.14|325.74|328.36|325.96|328.36|325.96|328.14|325.74|0
1650441770000|2022-04-20 08:02:50|328.25|325.85|327.92|325.52|328.36|325.96|327.92|325.52|0
1650441780000|2022-04-20 08:03:00|327.81|325.41|328.14|325.74|328.14|325.74|327.81|325.41|0
1650441790000|2022-04-20 08:03:10|327.92|325.52|327.92|325.52|328.14|325.74|327.92|325.52|0
1650441800000|2022-04-20 08:03:20|328.03|325.63|327.7|325.3|328.03|325.63|327.7|325.3|0
1650441810000|2022-04-20 08:03:30|328.14|325.74|328.14|325.74|328.36|325.96|328.14|325.74|0
1650441820000|2022-04-20 08:03:40|328.03|325.63|328.36|325.96|328.36|325.96|327.7|325.3|0
1650441830000|2022-04-20 08:03:50|328.14|325.74|328.14|325.74|328.36|325.96|328.14|325.74|0
1650441840000|2022-04-20 08:04:00|328.36|325.96|328.58|326.18|328.58|326.18|328.36|325.96|0
1650441850000|2022-04-20 08:04:10|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1650441860000|2022-04-20 08:04:20|329.02|326.62|329.02|326.62|329.02|326.62|329.02|326.62|0
1650441870000|2022-04-20 08:04:30|329.13|326.73|329.24|326.84|329.24|326.84|329.13|326.73|0
1650441880000|2022-04-20 08:04:40|329.02|326.62|328.91|326.51|329.02|326.62|328.8|326.4|0
1650441890000|2022-04-20 08:04:50|328.8|326.4|329.02|326.62|329.02|326.62|328.8|326.4|0
1650441900000|2022-04-20 08:05:00|328.8|326.4|328.8|326.4|329.02|326.62|328.8|326.4|0
1650441910000|2022-04-20 08:05:10|329.02|326.62|328.8|326.4|329.02|326.62|328.8|326.4|0
1650441920000|2022-04-20 08:05:20|329.02|326.62|329.35|326.95|329.35|326.95|329.02|326.62|0
1650441930000|2022-04-20 08:05:30|329.46|327.06|329.68|327.28|329.68|327.28|329.46|327.06|0
1650441940000|2022-04-20 08:05:40|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1650441950000|2022-04-20 08:05:50|329.35|326.95|329.02|326.62|329.35|326.95|329.02|326.62|0
1650441960000|2022-04-20 08:06:00|329.24|326.84|329.46|327.06|329.57|327.17|329.24|326.84|0
1650441970000|2022-04-20 08:06:10|329.68|327.28|329.46|327.06|329.68|327.28|329.46|327.06|0
1650441980000|2022-04-20 08:06:20|329.57|327.17|329.46|327.06|329.57|327.17|329.46|327.06|0
1650441990000|2022-04-20 08:06:30|329.24|326.84|329.01|326.61|329.24|326.84|329.01|326.61|0
1650442000000|2022-04-20 08:06:40|329.23|326.83|329.23|326.83|329.23|326.83|329.01|326.61|0
1650442010000|2022-04-20 08:06:50|329.46|327.06|329.23|326.83|329.46|327.06|329.23|326.83|0
1650442020000|2022-04-20 08:07:00|329.35|326.95|329.13|326.73|329.35|326.95|329.01|326.61|0
1650442030000|2022-04-20 08:07:10|329.01|326.61|329.01|326.61|329.23|326.83|329.01|326.61|0
1650442040000|2022-04-20 08:07:20|329.23|326.83|329.01|326.61|329.23|326.83|329.01|326.61|0
1650442050000|2022-04-20 08:07:30|329.23|326.83|329.13|326.73|329.23|326.83|329.13|326.73|0
1650442060000|2022-04-20 08:07:40|329.23|326.83|328.79|326.39|329.23|326.83|328.79|326.39|0
1650442070000|2022-04-20 08:07:50|328.91|326.51|329.45|327.05|329.45|327.05|328.91|326.51|0
1650442080000|2022-04-20 08:08:00|329.23|326.83|328.57|326.17|329.23|326.83|328.35|325.95|0
1650442090000|2022-04-20 08:08:10|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1650442100000|2022-04-20 08:08:20|328.13|325.73|327.69|325.29|328.13|325.73|327.69|325.29|0
1650442110000|2022-04-20 08:08:30|328.57|326.17|329.01|326.61|329.01|326.61|328.57|326.17|0
1650442130000|2022-04-20 08:08:50|329.23|326.83|329.45|327.05|329.45|327.05|329.23|326.83|0
1650442140000|2022-04-20 08:09:00|329.89|327.49|329.23|326.83|329.89|327.49|329.01|326.61|0
1650442150000|2022-04-20 08:09:10|329.01|326.61|329.01|326.61|329.23|326.83|329.01|326.61|0
1650442160000|2022-04-20 08:09:20|329.23|326.83|329.13|326.73|329.23|326.83|329.01|326.61|0
1650442170000|2022-04-20 08:09:30|329.01|326.61|329.45|327.05|329.45|327.05|329.01|326.61|0
1650442180000|2022-04-20 08:09:40|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1650442190000|2022-04-20 08:09:50|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1650442200000|2022-04-20 08:10:00|329.23|326.83|329.45|327.05|329.45|327.05|329.23|326.83|0
1650442210000|2022-04-20 08:10:10|329.23|326.83|329.35|326.95|329.45|327.05|329.23|326.83|0
1650442220000|2022-04-20 08:10:20|329.45|327.05|329.67|327.27|329.67|327.27|329.45|327.05|0
1650442230000|2022-04-20 08:10:30|330.11|327.71|330.11|327.71|330.11|327.71|329.89|327.49|0
1650442240000|2022-04-20 08:10:40|329.79|327.39|329.67|327.27|330.11|327.71|329.67|327.27|0
1650442250000|2022-04-20 08:10:50|329.89|327.49|329.79|327.39|329.89|327.49|329.79|327.39|0
1650442260000|2022-04-20 08:11:00|329.89|327.49|329.23|326.83|329.89|327.49|329.23|326.83|0
1650442270000|2022-04-20 08:11:10|329.01|326.61|328.79|326.39|329.23|326.83|328.79|326.39|0
1650442280000|2022-04-20 08:11:20|328.69|326.29|328.57|326.17|328.69|326.29|328.57|326.17|0
1650442290000|2022-04-20 08:11:30|328.79|326.39|328.57|326.17|328.79|326.39|328.57|326.17|0
1650442300000|2022-04-20 08:11:40|328.47|326.07|327.91|325.51|328.47|326.07|327.91|325.51|0
1650442310000|2022-04-20 08:11:50|327.69|325.29|327.81|325.41|327.91|325.51|327.47|325.07|0
1650442320000|2022-04-20 08:12:00|327.69|325.29|328.13|325.73|328.13|325.73|327.69|325.29|0
1650442330000|2022-04-20 08:12:10|327.91|325.51|328.57|326.17|328.57|326.17|327.91|325.51|0
1650442340000|2022-04-20 08:12:20|328.35|325.95|328.25|325.85|328.35|325.95|328.25|325.85|0
1650442350000|2022-04-20 08:12:30|327.91|325.51|328.03|325.63|328.13|325.73|327.91|325.51|0
1650442360000|2022-04-20 08:12:40|327.91|325.51|328.13|325.73|328.13|325.73|327.91|325.51|0
1650442370000|2022-04-20 08:12:50|328.25|325.85|328.35|325.95|328.35|325.95|328.25|325.85|0
1650442380000|2022-04-20 08:13:00|327.91|325.51|327.69|325.29|328.03|325.63|327.69|325.29|0
1650442390000|2022-04-20 08:13:10|327.91|325.51|328.03|325.63|328.03|325.63|327.91|325.51|0
1650442400000|2022-04-20 08:13:20|327.91|325.51|327.69|325.29|327.91|325.51|327.69|325.29|0
1650442410000|2022-04-20 08:13:30|327.59|325.19|327.59|325.19|327.59|325.19|327.47|325.07|0
1650442420000|2022-04-20 08:13:40|327.69|325.29|327.69|325.29|327.69|325.29|327.59|325.19|0
1650442440000|2022-04-20 08:14:00|327.91|325.51|327.69|325.29|327.91|325.51|327.69|325.29|0
1650442450000|2022-04-20 08:14:10|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1650442470000|2022-04-20 08:14:30|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1650442480000|2022-04-20 08:14:40|327.69|325.29|327.47|325.07|327.69|325.29|327.47|325.07|0
1650442490000|2022-04-20 08:14:50|327.69|325.29|327.37|324.97|327.69|325.29|327.37|324.97|0
1650442500000|2022-04-20 08:15:00|327.47|325.07|327.69|325.29|327.69|325.29|327.47|325.07|0
1650442510000|2022-04-20 08:15:10|327.91|325.51|327.91|325.51|328.13|325.73|327.91|325.51|0
1650442520000|2022-04-20 08:15:20|327.69|325.29|327.69|325.29|327.91|325.51|327.69|325.29|0
1650442530000|2022-04-20 08:15:30|327.81|325.41|327.59|325.19|327.81|325.41|327.59|325.19|0
1650442540000|2022-04-20 08:15:40|327.69|325.29|327.81|325.41|327.81|325.41|327.69|325.29|0
1650442550000|2022-04-20 08:15:50|327.91|325.51|327.91|325.51|327.91|325.51|327.69|325.29|0
1650442560000|2022-04-20 08:16:00|327.47|325.07|327.59|325.19|327.81|325.41|327.47|325.07|0
1650442570000|2022-04-20 08:16:10|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1650442580000|2022-04-20 08:16:20|327.59|325.19|327.69|325.29|327.69|325.29|327.59|325.19|0
1650442590000|2022-04-20 08:16:30|327.47|325.07|327.37|324.97|327.47|325.07|327.37|324.97|0
1650442600000|2022-04-20 08:16:40|327.47|325.07|327.37|324.97|327.47|325.07|327.25|324.85|0
1650442610000|2022-04-20 08:16:50|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1650442620000|2022-04-20 08:17:00|327.47|325.07|327.25|324.85|327.59|325.19|327.25|324.85|0
1650442630000|2022-04-20 08:17:10|327.15|324.75|326.81|324.41|327.15|324.75|326.81|324.41|0
1650442640000|2022-04-20 08:17:20|326.71|324.31|326.59|324.19|326.81|324.41|326.59|324.19|0
1650442650000|2022-04-20 08:17:30|326.49|324.09|326.59|324.19|326.59|324.19|326.37|323.97|0
1650442660000|2022-04-20 08:17:40|326.49|324.09|326.37|323.97|326.49|324.09|326.37|323.97|0
1650442670000|2022-04-20 08:17:50|326.59|324.19|326.37|323.97|326.59|324.19|326.37|323.97|0
1650442680000|2022-04-20 08:18:00|326.49|324.09|325.94|323.54|326.49|324.09|325.94|323.54|0
1650442690000|2022-04-20 08:18:10|325.83|323.43|326.15|323.75|326.15|323.75|325.83|323.43|0
1650442700000|2022-04-20 08:18:20|326.05|323.65|325.72|323.32|326.05|323.65|325.72|323.32|0
1650442710000|2022-04-20 08:18:30|325.94|323.54|326.15|323.75|326.15|323.75|325.94|323.54|0
1650442720000|2022-04-20 08:18:40|326.37|323.97|326.37|323.97|326.49|324.09|326.37|323.97|0
1650442730000|2022-04-20 08:18:50|326.27|323.87|326.37|323.97|326.37|323.97|326.27|323.87|0
1650442740000|2022-04-20 08:19:00|325.94|323.54|325.93|323.53|325.94|323.54|325.83|323.43|0
1650442750000|2022-04-20 08:19:10|325.5|323.1|325.72|323.32|325.72|323.32|325.5|323.1|0
1650442760000|2022-04-20 08:19:20|325.93|323.53|325.93|323.53|325.93|323.53|325.72|323.32|0
1650442770000|2022-04-20 08:19:30|326.15|323.75|326.37|323.97|326.37|323.97|326.15|323.75|0
1650442780000|2022-04-20 08:19:40|326.49|324.09|326.81|324.41|326.81|324.41|326.37|323.97|0
1650442790000|2022-04-20 08:19:50|326.93|324.53|326.81|324.41|327.03|324.63|326.81|324.41|0
1650442800000|2022-04-20 08:20:00|327.03|324.63|327.25|324.85|327.25|324.85|326.93|324.53|0
1650442810000|2022-04-20 08:20:10|327.47|325.07|326.81|324.41|327.47|325.07|326.81|324.41|0
1650442820000|2022-04-20 08:20:20|327.03|324.63|327.03|324.63|327.15|324.75|327.03|324.63|0
1650442830000|2022-04-20 08:20:30|326.93|324.53|327.03|324.63|327.03|324.63|326.93|324.53|0
1650442840000|2022-04-20 08:20:40|327.15|324.75|327.03|324.63|327.15|324.75|327.03|324.63|0
1650442850000|2022-04-20 08:20:50|327.15|324.75|327.03|324.63|327.15|324.75|327.03|324.63|0
1650442860000|2022-04-20 08:21:00|326.93|324.53|326.93|324.53|327.03|324.63|326.93|324.53|0
1650442870000|2022-04-20 08:21:10|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1650442880000|2022-04-20 08:21:20|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1650442890000|2022-04-20 08:21:30|327.03|324.63|326.81|324.41|327.03|324.63|326.81|324.41|0
1650442910000|2022-04-20 08:21:50|326.93|324.53|326.93|324.53|326.93|324.53|326.81|324.41|0
1650442920000|2022-04-20 08:22:00|327.03|324.63|326.81|324.41|327.03|324.63|326.81|324.41|0
1650442930000|2022-04-20 08:22:10|326.71|324.31|326.93|324.53|326.93|324.53|326.71|324.31|0
1650442940000|2022-04-20 08:22:20|326.81|324.41|326.37|323.97|326.81|324.41|326.37|323.97|0
1650442950000|2022-04-20 08:22:30|326.59|324.19|325.71|323.31|326.59|324.19|325.71|323.31|0
1650442960000|2022-04-20 08:22:40|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1650442980000|2022-04-20 08:23:00|325.28|322.88|325.61|323.21|325.61|323.21|325.28|322.88|0
1650442990000|2022-04-20 08:23:10|325.5|323.1|325.71|323.31|325.71|323.31|325.5|323.1|0
1650443000000|2022-04-20 08:23:20|325.61|323.21|325.71|323.31|325.71|323.31|325.61|323.21|0
1650443010000|2022-04-20 08:23:30|325.93|323.53|325.93|323.53|325.93|323.53|325.93|323.53|0
1650443020000|2022-04-20 08:23:40|325.71|323.31|325.83|323.43|325.83|323.43|325.71|323.31|0
1650443030000|2022-04-20 08:23:50|325.39|322.99|325.71|323.31|325.71|323.31|325.39|322.99|0
1650443040000|2022-04-20 08:24:00|325.93|323.53|326.15|323.75|326.15|323.75|325.93|323.53|0
1650443050000|2022-04-20 08:24:10|325.93|323.53|325.93|323.53|326.05|323.65|325.93|323.53|0
1650443060000|2022-04-20 08:24:20|325.49|323.09|325.39|322.99|325.49|323.09|325.39|322.99|0
1650443070000|2022-04-20 08:24:30|325.28|322.88|325.06|322.66|325.28|322.88|325.06|322.66|0
1650443080000|2022-04-20 08:24:40|325.28|322.88|325.28|322.88|325.49|323.09|325.28|322.88|0
1650443090000|2022-04-20 08:24:50|325.06|322.66|324.84|322.44|325.28|322.88|324.84|322.44|0
1650443100000|2022-04-20 08:25:00|324.95|322.55|325.49|323.09|325.49|323.09|324.95|322.55|0
1650443110000|2022-04-20 08:25:10|325.39|322.99|325.28|322.88|325.49|323.09|325.28|322.88|0
1650443120000|2022-04-20 08:25:20|325.06|322.66|325.28|322.88|325.28|322.88|325.06|322.66|0
1650443140000|2022-04-20 08:25:40|325.49|323.09|325.39|322.99|325.49|323.09|325.28|322.88|0
1650443150000|2022-04-20 08:25:50|325.49|323.09|325.49|323.09|325.71|323.31|325.49|323.09|0
1650443160000|2022-04-20 08:26:00|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1650443170000|2022-04-20 08:26:10|325.49|323.09|325.49|323.09|325.49|323.09|325.49|323.09|0
1650443180000|2022-04-20 08:26:20|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1650443190000|2022-04-20 08:26:30|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1650443200000|2022-04-20 08:26:40|325.06|322.66|324.95|322.55|325.06|322.66|324.95|322.55|0
1650443210000|2022-04-20 08:26:50|324.84|322.44|324.62|322.22|324.84|322.44|324.62|322.22|0
1650443220000|2022-04-20 08:27:00|324.84|322.44|324.84|322.44|324.84|322.44|324.84|322.44|0
1650443230000|2022-04-20 08:27:10|324.73|322.33|324.62|322.22|324.73|322.33|324.62|322.22|0
1650443240000|2022-04-20 08:27:20|324.84|322.44|324.73|322.33|324.84|322.44|324.73|322.33|0
1650443250000|2022-04-20 08:27:30|324.84|322.44|324.84|322.44|324.84|322.44|324.62|322.22|0
1650443260000|2022-04-20 08:27:40|324.62|322.22|324.62|322.22|324.62|322.22|324.62|322.22|0
1650443280000|2022-04-20 08:28:00|324.4|322|324.4|322|324.4|322|324.4|322|0
1650443290000|2022-04-20 08:28:10|324.07|321.67|324.18|321.78|324.18|321.78|323.96|321.56|0
1650443300000|2022-04-20 08:28:20|324.29|321.89|324.29|321.89|324.29|321.89|324.29|321.89|0
1650443310000|2022-04-20 08:28:30|324.18|321.78|324.4|322|324.4|322|324.18|321.78|0
1650443320000|2022-04-20 08:28:40|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1650443330000|2022-04-20 08:28:50|324.29|321.89|324.4|322|324.4|322|324.29|321.89|0
1650443340000|2022-04-20 08:29:00|324.29|321.89|324.29|321.89|324.4|322|324.29|321.89|0
1650443350000|2022-04-20 08:29:10|324.18|321.78|324.18|321.78|324.29|321.89|324.18|321.78|0
1650443360000|2022-04-20 08:29:20|324.4|322|324.4|322|324.4|322|324.4|322|0
1650443370000|2022-04-20 08:29:30|324.18|321.78|324.29|321.89|324.29|321.89|324.18|321.78|0
1650443380000|2022-04-20 08:29:40|324.62|322.22|324.84|322.44|324.84|322.44|324.62|322.22|0
1650443400000|2022-04-20 08:30:00|325.05|322.65|324.84|322.44|325.05|322.65|324.84|322.44|0
1650443410000|2022-04-20 08:30:10|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1650443420000|2022-04-20 08:30:20|324.95|322.55|324.84|322.44|324.95|322.55|324.73|322.33|0
1650443430000|2022-04-20 08:30:30|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1650443440000|2022-04-20 08:30:40|325.17|322.77|325.27|322.87|325.27|322.87|325.17|322.77|0
1650443450000|2022-04-20 08:30:50|325.39|322.99|325.49|323.09|325.49|323.09|325.27|322.87|0
1650443460000|2022-04-20 08:31:00|325.39|322.99|325.49|323.09|325.49|323.09|325.27|322.87|0
1650443470000|2022-04-20 08:31:10|325.61|323.21|325.71|323.31|325.93|323.53|325.61|323.21|0
1650443480000|2022-04-20 08:31:20|325.61|323.21|325.61|323.21|325.71|323.31|325.61|323.21|0
1650443490000|2022-04-20 08:31:30|325.71|323.31|325.49|323.09|325.71|323.31|325.49|323.09|0
1650443510000|2022-04-20 08:31:50|325.71|323.31|325.93|323.53|325.93|323.53|325.61|323.21|0
1650443520000|2022-04-20 08:32:00|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1650443530000|2022-04-20 08:32:10|325.93|323.53|325.83|323.43|325.93|323.53|325.83|323.43|0
1650443540000|2022-04-20 08:32:20|325.71|323.31|325.49|323.09|325.71|323.31|325.49|323.09|0
1650443550000|2022-04-20 08:32:30|325.39|322.99|325.49|323.09|325.49|323.09|325.39|322.99|0
1650443560000|2022-04-20 08:32:40|325.39|322.99|325.39|322.99|325.49|323.09|325.39|322.99|0
1650443570000|2022-04-20 08:32:50|324.95|322.55|324.83|322.43|325.05|322.65|324.83|322.43|0
1650443580000|2022-04-20 08:33:00|324.95|322.55|325.05|322.65|325.05|322.65|324.83|322.43|0
1650443590000|2022-04-20 08:33:10|324.83|322.43|324.95|322.55|324.95|322.55|324.83|322.43|0
1650443600000|2022-04-20 08:33:20|324.62|322.22|324.73|322.33|324.73|322.33|324.62|322.22|0
1650443610000|2022-04-20 08:33:30|324.83|322.43|324.62|322.22|324.83|322.43|324.62|322.22|0
1650443620000|2022-04-20 08:33:40|324.73|322.33|324.73|322.33|324.73|322.33|324.62|322.22|0
1650443630000|2022-04-20 08:33:50|324.83|322.43|324.62|322.22|324.83|322.43|324.62|322.22|0
1650443650000|2022-04-20 08:34:10|324.73|322.33|324.83|322.43|324.83|322.43|324.73|322.33|0
1650443660000|2022-04-20 08:34:20|324.73|322.33|324.83|322.43|324.83|322.43|324.73|322.33|0
1650443670000|2022-04-20 08:34:30|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1650443680000|2022-04-20 08:34:40|324.73|322.33|324.61|322.21|324.73|322.33|324.61|322.21|0
1650443690000|2022-04-20 08:34:50|324.4|322|324.07|321.67|324.4|322|324.07|321.67|0
1650443700000|2022-04-20 08:35:00|323.96|321.56|323.96|321.56|323.96|321.56|323.74|321.34|0
1650443710000|2022-04-20 08:35:10|323.52|321.12|323.3|320.9|323.52|321.12|323.2|320.8|0
1650443720000|2022-04-20 08:35:20|323.41|321.01|323.74|321.34|323.74|321.34|323.41|321.01|0
1650443730000|2022-04-20 08:35:30|323.41|321.01|323.08|320.68|323.41|321.01|323.08|320.68|0
1650443740000|2022-04-20 08:35:40|322.98|320.58|323.08|320.68|323.08|320.68|322.98|320.58|0
1650443750000|2022-04-20 08:35:50|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1650443760000|2022-04-20 08:36:00|323.08|320.68|322.43|320.03|323.08|320.68|322.21|319.81|0
1650443780000|2022-04-20 08:36:20|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1650443790000|2022-04-20 08:36:30|322.43|320.03|322.21|319.81|322.43|320.03|322.21|319.81|0
1650443800000|2022-04-20 08:36:40|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1650443810000|2022-04-20 08:36:50|321.77|319.37|321.99|319.59|321.99|319.59|321.77|319.37|0
1650443820000|2022-04-20 08:37:00|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1650443830000|2022-04-20 08:37:10|322.32|319.92|322.21|319.81|322.32|319.92|322.21|319.81|0
1650443840000|2022-04-20 08:37:20|321.99|319.59|322.21|319.81|322.21|319.81|321.99|319.59|0
1650443850000|2022-04-20 08:37:30|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1650443860000|2022-04-20 08:37:40|322.1|319.7|322.1|319.7|322.1|319.7|321.99|319.59|0
1650443870000|2022-04-20 08:37:50|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1650443880000|2022-04-20 08:38:00|321.88|319.48|321.88|319.48|321.88|319.48|321.77|319.37|0
1650443890000|2022-04-20 08:38:10|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1650443900000|2022-04-20 08:38:20|321.77|319.37|321.55|319.15|321.88|319.48|321.55|319.15|0
1650443910000|2022-04-20 08:38:30|321.45|319.05|321.55|319.15|321.55|319.15|321.33|318.93|0
1650443930000|2022-04-20 08:38:50|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1650443940000|2022-04-20 08:39:00|321.99|319.59|321.99|319.59|322.1|319.7|321.99|319.59|0
1650443950000|2022-04-20 08:39:10|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1650443960000|2022-04-20 08:39:20|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1650443970000|2022-04-20 08:39:30|322.64|320.24|322.64|320.24|322.98|320.58|322.64|320.24|0
1650443980000|2022-04-20 08:39:40|322.86|320.46|322.98|320.58|322.98|320.58|322.86|320.46|0
1650443990000|2022-04-20 08:39:50|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1650444000000|2022-04-20 08:40:00|322.42|320.02|322.64|320.24|322.86|320.46|322.42|320.02|0
1650444010000|2022-04-20 08:40:10|322.54|320.14|322.21|319.81|322.54|320.14|322.21|319.81|0
1650444020000|2022-04-20 08:40:20|322.42|320.02|322.54|320.14|322.54|320.14|322.42|320.02|0
1650444030000|2022-04-20 08:40:30|322.32|319.92|322.76|320.36|322.76|320.36|322.32|319.92|0
1650444040000|2022-04-20 08:40:40|322.64|320.24|322.76|320.36|322.76|320.36|322.64|320.24|0
1650444050000|2022-04-20 08:40:50|322.64|320.24|322.86|320.46|322.86|320.46|322.64|320.24|0
1650444060000|2022-04-20 08:41:00|322.64|320.24|322.64|320.24|322.64|320.24|322.54|320.14|0
1650444080000|2022-04-20 08:41:20|322.42|320.02|322.64|320.24|322.64|320.24|322.42|320.02|0
1650444090000|2022-04-20 08:41:30|322.86|320.46|323.08|320.68|323.08|320.68|322.64|320.24|0
1650444100000|2022-04-20 08:41:40|322.98|320.58|322.98|320.58|323.08|320.68|322.98|320.58|0
1650444110000|2022-04-20 08:41:50|322.86|320.46|322.64|320.24|322.86|320.46|322.42|320.02|0
1650444120000|2022-04-20 08:42:00|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1650444130000|2022-04-20 08:42:10|322.76|320.36|322.64|320.24|322.76|320.36|322.64|320.24|0
1650444150000|2022-04-20 08:42:30|322.86|320.46|322.76|320.36|322.86|320.46|322.76|320.36|0
1650444160000|2022-04-20 08:42:40|322.86|320.46|323.19|320.79|323.19|320.79|322.86|320.46|0
1650444170000|2022-04-20 08:42:50|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1650444180000|2022-04-20 08:43:00|323.19|320.79|323.3|320.9|323.52|321.12|323.19|320.79|0
1650444190000|2022-04-20 08:43:10|323.19|320.79|322.97|320.57|323.19|320.79|322.97|320.57|0
1650444200000|2022-04-20 08:43:20|322.86|320.46|322.64|320.24|322.86|320.46|322.64|320.24|0
1650444210000|2022-04-20 08:43:30|322.42|320.02|322.64|320.24|322.64|320.24|322.42|320.02|0
1650444220000|2022-04-20 08:43:40|322.42|320.02|322.42|320.02|322.64|320.24|322.42|320.02|0
1650444230000|2022-04-20 08:43:50|322.32|319.92|322.1|319.7|322.32|319.92|322.1|319.7|0
1650444240000|2022-04-20 08:44:00|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1650444250000|2022-04-20 08:44:10|321.77|319.37|321.77|319.37|321.99|319.59|321.77|319.37|0
1650444260000|2022-04-20 08:44:20|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1650444270000|2022-04-20 08:44:30|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1650444280000|2022-04-20 08:44:40|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1650444300000|2022-04-20 08:45:00|322.2|319.8|322.32|319.92|322.42|320.02|322.2|319.8|0
1650444310000|2022-04-20 08:45:10|322.42|320.02|322.42|320.02|322.42|320.02|322.2|319.8|0
1650444320000|2022-04-20 08:45:20|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1650444330000|2022-04-20 08:45:30|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1650444340000|2022-04-20 08:45:40|323.08|320.68|323.3|320.9|323.3|320.9|323.08|320.68|0
1650444350000|2022-04-20 08:45:50|323.08|320.68|323.19|320.79|323.19|320.79|323.08|320.68|0
1650444360000|2022-04-20 08:46:00|323.3|320.9|323.52|321.12|323.52|321.12|323.08|320.68|0
1650444370000|2022-04-20 08:46:10|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1650444380000|2022-04-20 08:46:20|323.19|320.79|323.08|320.68|323.19|320.79|323.08|320.68|0
1650444390000|2022-04-20 08:46:30|322.97|320.57|323.52|321.12|323.52|321.12|322.97|320.57|0
1650444400000|2022-04-20 08:46:40|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1650444410000|2022-04-20 08:46:50|323.74|321.34|323.74|321.34|323.74|321.34|323.74|321.34|0
1650444420000|2022-04-20 08:47:00|323.85|321.45|323.52|321.12|323.85|321.45|323.52|321.12|0
1650444430000|2022-04-20 08:47:10|323.3|320.9|323.52|321.12|323.52|321.12|323.3|320.9|0
1650444440000|2022-04-20 08:47:20|323.74|321.34|323.63|321.23|323.74|321.34|323.52|321.12|0
1650444450000|2022-04-20 08:47:30|323.52|321.12|323.63|321.23|323.63|321.23|323.52|321.12|0
1650444460000|2022-04-20 08:47:40|323.52|321.12|323.73|321.33|323.73|321.33|323.52|321.12|0
1650444470000|2022-04-20 08:47:50|323.85|321.45|323.73|321.33|323.85|321.45|323.73|321.33|0
1650444480000|2022-04-20 08:48:00|323.52|321.12|323.73|321.33|323.95|321.55|323.52|321.12|0
1650444490000|2022-04-20 08:48:10|323.85|321.45|323.73|321.33|323.85|321.45|323.73|321.33|0
1650444510000|2022-04-20 08:48:30|323.85|321.45|323.41|321.01|323.85|321.45|323.41|321.01|0
1650444520000|2022-04-20 08:48:40|323.52|321.12|323.08|320.68|323.52|321.12|323.08|320.68|0
1650444530000|2022-04-20 08:48:50|322.86|320.46|323.08|320.68|323.08|320.68|322.86|320.46|0
1650444540000|2022-04-20 08:49:00|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1650444550000|2022-04-20 08:49:10|323.52|321.12|323.3|320.9|323.52|321.12|323.3|320.9|0
1650444560000|2022-04-20 08:49:20|323.08|320.68|323.08|320.68|323.3|320.9|323.08|320.68|0
1650444570000|2022-04-20 08:49:30|323.3|320.9|323.52|321.12|323.52|321.12|323.3|320.9|0
1650444590000|2022-04-20 08:49:50|323.63|321.23|323.73|321.33|323.73|321.33|323.63|321.23|0
1650444600000|2022-04-20 08:50:00|323.95|321.55|323.52|321.12|323.95|321.55|323.52|321.12|0
1650444610000|2022-04-20 08:50:10|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1650444620000|2022-04-20 08:50:20|323.41|321.01|323.52|321.12|323.52|321.12|323.41|321.01|0
1650444630000|2022-04-20 08:50:30|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1650444640000|2022-04-20 08:50:40|323.52|321.12|323.3|320.9|323.52|321.12|323.3|320.9|0
1650444650000|2022-04-20 08:50:50|323.08|320.68|323.08|320.68|323.19|320.79|323.08|320.68|0
1650444660000|2022-04-20 08:51:00|322.86|320.46|322.64|320.24|322.86|320.46|322.64|320.24|0
1650444670000|2022-04-20 08:51:10|322.86|320.46|323.3|320.9|323.3|320.9|322.86|320.46|0
1650444680000|2022-04-20 08:51:20|323.51|321.11|323.51|321.11|323.51|321.11|323.51|321.11|0
1650444690000|2022-04-20 08:51:30|323.41|321.01|323.73|321.33|323.73|321.33|323.41|321.01|0
1650444700000|2022-04-20 08:51:40|323.95|321.55|323.73|321.33|323.95|321.55|323.73|321.33|0
1650444710000|2022-04-20 08:51:50|323.51|321.11|323.73|321.33|323.73|321.33|323.51|321.11|0
1650444720000|2022-04-20 08:52:00|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1650444730000|2022-04-20 08:52:10|323.51|321.11|323.73|321.33|323.73|321.33|323.51|321.11|0
1650444740000|2022-04-20 08:52:20|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1650444750000|2022-04-20 08:52:30|323.08|320.68|323.19|320.79|323.19|320.79|323.08|320.68|0
1650444760000|2022-04-20 08:52:40|323.41|321.01|323.3|320.9|323.63|321.23|323.3|320.9|0
1650444780000|2022-04-20 08:53:00|323.08|320.68|322.64|320.24|323.08|320.68|322.64|320.24|0
1650444790000|2022-04-20 08:53:10|322.86|320.46|322.97|320.57|322.97|320.57|322.86|320.46|0
1650444800000|2022-04-20 08:53:20|323.08|320.68|322.75|320.35|323.08|320.68|322.75|320.35|0
1650444810000|2022-04-20 08:53:30|322.64|320.24|322.86|320.46|322.86|320.46|322.42|320.02|0
1650444820000|2022-04-20 08:53:40|322.75|320.35|322.86|320.46|322.86|320.46|322.64|320.24|0
1650444840000|2022-04-20 08:54:00|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1650444850000|2022-04-20 08:54:10|323.3|320.9|323.08|320.68|323.3|320.9|323.08|320.68|0
1650444870000|2022-04-20 08:54:30|322.86|320.46|323.3|320.9|323.3|320.9|322.86|320.46|0
1650444880000|2022-04-20 08:54:40|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1650444900000|2022-04-20 08:55:00|323.3|320.9|323.63|321.23|323.63|321.23|323.3|320.9|0
1650444910000|2022-04-20 08:55:10|323.41|321.01|323.29|320.89|323.51|321.11|323.29|320.89|0
1650444920000|2022-04-20 08:55:20|323.41|321.01|323.41|321.01|323.41|321.01|323.41|321.01|0
1650444930000|2022-04-20 08:55:30|323.29|320.89|323.41|321.01|323.41|321.01|323.29|320.89|0
1650444940000|2022-04-20 08:55:40|323.51|321.11|323.73|321.33|323.73|321.33|323.51|321.11|0
1650444950000|2022-04-20 08:55:50|323.63|321.23|323.51|321.11|323.63|321.23|323.51|321.11|0
1650444960000|2022-04-20 08:56:00|323.29|320.89|322.42|320.02|323.29|320.89|322.42|320.02|0
1650444970000|2022-04-20 08:56:10|322.53|320.13|322.42|320.02|322.53|320.13|322.42|320.02|0
1650444990000|2022-04-20 08:56:30|322.2|319.8|321.98|319.58|322.2|319.8|321.98|319.58|0
1650445010000|2022-04-20 08:56:50|322.2|319.8|322.1|319.7|322.2|319.8|321.88|319.48|0
1650445020000|2022-04-20 08:57:00|321.98|319.58|321.98|319.58|322.2|319.8|321.98|319.58|0
1650445030000|2022-04-20 08:57:10|321.76|319.36|321.76|319.36|321.76|319.36|321.55|319.15|0
1650445040000|2022-04-20 08:57:20|321.98|319.58|321.11|318.71|321.98|319.58|321.11|318.71|0
1650445050000|2022-04-20 08:57:30|320.89|318.49|320.67|318.27|320.89|318.49|320.45|318.05|0
1650445060000|2022-04-20 08:57:40|320.79|318.39|320.67|318.27|320.89|318.49|320.67|318.27|0
1650445070000|2022-04-20 08:57:50|320.79|318.39|321|318.6|321|318.6|320.67|318.27|0
1650445080000|2022-04-20 08:58:00|321.11|318.71|320.89|318.49|321.11|318.71|320.89|318.49|0
1650445090000|2022-04-20 08:58:10|321.11|318.71|320.89|318.49|321.11|318.71|320.89|318.49|0
1650445100000|2022-04-20 08:58:20|321|318.6|321.11|318.71|321.11|318.71|321|318.6|0
1650445110000|2022-04-20 08:58:30|320.67|318.27|320.67|318.27|320.67|318.27|320.67|318.27|0
1650445120000|2022-04-20 08:58:40|320.45|318.05|320.02|317.62|320.45|318.05|319.58|317.18|0
1650445130000|2022-04-20 08:58:50|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1650445140000|2022-04-20 08:59:00|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1650445150000|2022-04-20 08:59:10|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1650445160000|2022-04-20 08:59:20|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1650445180000|2022-04-20 08:59:40|320.24|317.84|320.02|317.62|320.24|317.84|320.02|317.62|0
1650445190000|2022-04-20 08:59:50|320.24|317.84|320.35|317.95|320.35|317.95|320.24|317.84|0
1650445200000|2022-04-20 09:00:00|320.45|318.05|319.36|316.96|320.45|318.05|319.36|316.96|0
1650445210000|2022-04-20 09:00:10|319.58|317.18|319.8|317.4|320.02|317.62|319.58|317.18|0
1650445220000|2022-04-20 09:00:20|319.91|317.51|319.36|316.96|319.91|317.51|319.36|316.96|0
1650445230000|2022-04-20 09:00:30|319.58|317.18|319.36|316.96|319.58|317.18|319.36|316.96|0
1650445240000|2022-04-20 09:00:40|318.93|316.53|319.36|316.96|319.36|316.96|318.93|316.53|0
1650445250000|2022-04-20 09:00:50|319.26|316.86|319.15|316.75|319.26|316.86|319.15|316.75|0
1650445260000|2022-04-20 09:01:00|318.93|316.53|318.49|316.09|318.93|316.53|318.49|316.09|0
1650445270000|2022-04-20 09:01:10|318.71|316.31|318.49|316.09|318.71|316.31|318.49|316.09|0
1650445280000|2022-04-20 09:01:20|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1650445290000|2022-04-20 09:01:30|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1650445300000|2022-04-20 09:01:40|318.61|316.21|318.71|316.31|318.71|316.31|318.61|316.21|0
1650445310000|2022-04-20 09:01:50|318.93|316.53|318.71|316.31|318.93|316.53|318.71|316.31|0
1650445330000|2022-04-20 09:02:10|318.27|315.87|318.27|315.87|318.27|315.87|318.27|315.87|0
1650445340000|2022-04-20 09:02:20|318.39|315.99|318.39|315.99|318.49|316.09|318.39|315.99|0
1650445350000|2022-04-20 09:02:30|318.49|316.09|318.27|315.87|318.49|316.09|318.27|315.87|0
1650445360000|2022-04-20 09:02:40|318.49|316.09|318.93|316.53|318.93|316.53|318.49|316.09|0
1650445380000|2022-04-20 09:03:00|319.14|316.74|318.93|316.53|319.14|316.74|318.93|316.53|0
1650445390000|2022-04-20 09:03:10|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1650445400000|2022-04-20 09:03:20|318.93|316.53|319.04|316.64|319.14|316.74|318.93|316.53|0
1650445410000|2022-04-20 09:03:30|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1650445440000|2022-04-20 09:04:00|319.36|316.96|319.36|316.96|319.36|316.96|319.36|316.96|0
1650445450000|2022-04-20 09:04:10|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1650445470000|2022-04-20 09:04:30|319.36|316.96|319.58|317.18|319.58|317.18|319.14|316.74|0
1650445480000|2022-04-20 09:04:40|319.36|316.96|319.58|317.18|319.58|317.18|319.14|316.74|0
1650445500000|2022-04-20 09:05:00|319.36|316.96|319.58|317.18|319.58|317.18|319.36|316.96|0
1650445510000|2022-04-20 09:05:10|319.36|316.96|319.58|317.18|319.58|317.18|319.36|316.96|0
1650445520000|2022-04-20 09:05:20|319.8|317.4|319.91|317.51|319.91|317.51|319.8|317.4|0
1650445530000|2022-04-20 09:05:30|319.8|317.4|320.02|317.62|320.02|317.62|319.8|317.4|0
1650445540000|2022-04-20 09:05:40|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1650445550000|2022-04-20 09:05:50|320.13|317.73|320.02|317.62|320.13|317.73|320.02|317.62|0
1650445570000|2022-04-20 09:06:10|319.8|317.4|319.58|317.18|319.8|317.4|319.58|317.18|0
1650445580000|2022-04-20 09:06:20|319.14|316.74|319.36|316.96|319.36|316.96|319.14|316.74|0
1650445590000|2022-04-20 09:06:30|319.14|316.74|319.14|316.74|319.14|316.74|318.93|316.53|0
1650445600000|2022-04-20 09:06:40|318.93|316.53|318.93|316.53|318.93|316.53|318.71|316.31|0
1650445610000|2022-04-20 09:06:50|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1650445620000|2022-04-20 09:07:00|319.36|316.96|319.14|316.74|319.36|316.96|319.14|316.74|0
1650445630000|2022-04-20 09:07:10|319.04|316.64|318.93|316.53|319.04|316.64|318.93|316.53|0
1650445640000|2022-04-20 09:07:20|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1650445650000|2022-04-20 09:07:30|318.93|316.53|319.14|316.74|319.36|316.96|318.93|316.53|0
1650445670000|2022-04-20 09:07:50|318.93|316.53|319.14|316.74|319.14|316.74|318.93|316.53|0
1650445680000|2022-04-20 09:08:00|319.26|316.86|318.93|316.53|319.26|316.86|318.93|316.53|0
1650445690000|2022-04-20 09:08:10|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1650445710000|2022-04-20 09:08:30|319.26|316.86|319.36|316.96|319.36|316.96|319.26|316.86|0
1650445720000|2022-04-20 09:08:40|319.47|317.07|319.14|316.74|319.47|317.07|319.14|316.74|0
1650445730000|2022-04-20 09:08:50|318.93|316.53|318.93|316.53|319.04|316.64|318.93|316.53|0
1650445740000|2022-04-20 09:09:00|318.82|316.42|318.93|316.53|318.93|316.53|318.82|316.42|0
1650445750000|2022-04-20 09:09:10|318.82|316.42|318.93|316.53|318.93|316.53|318.71|316.31|0
1650445760000|2022-04-20 09:09:20|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1650445770000|2022-04-20 09:09:30|318.93|316.53|318.71|316.31|318.93|316.53|318.71|316.31|0
1650445790000|2022-04-20 09:09:50|318.27|315.87|318.27|315.87|318.27|315.87|318.27|315.87|0
1650445800000|2022-04-20 09:10:00|318.49|316.09|318.71|316.31|318.71|316.31|318.49|316.09|0
1650445810000|2022-04-20 09:10:10|318.49|316.09|318.27|315.87|318.49|316.09|318.27|315.87|0
1650445820000|2022-04-20 09:10:20|318.49|316.09|318.27|315.87|318.49|316.09|318.05|315.65|0
1650445830000|2022-04-20 09:10:30|318.38|315.98|318.27|315.87|318.49|316.09|318.27|315.87|0
1650445840000|2022-04-20 09:10:40|318.05|315.65|318.17|315.77|318.17|315.77|318.05|315.65|0
1650445850000|2022-04-20 09:10:50|318.27|315.87|318.49|316.09|318.49|316.09|318.27|315.87|0
1650445860000|2022-04-20 09:11:00|318.27|315.87|318.05|315.65|318.27|315.87|318.05|315.65|0
1650445870000|2022-04-20 09:11:10|318.27|315.87|318.49|316.09|318.49|316.09|318.27|315.87|0
1650445880000|2022-04-20 09:11:20|318.71|316.31|318.49|316.09|318.71|316.31|318.49|316.09|0
1650445890000|2022-04-20 09:11:30|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1650445900000|2022-04-20 09:11:40|318.6|316.2|318.71|316.31|318.71|316.31|318.49|316.09|0
1650445920000|2022-04-20 09:12:00|318.92|316.52|318.71|316.31|318.92|316.52|318.71|316.31|0
1650445930000|2022-04-20 09:12:10|318.82|316.42|318.92|316.52|318.92|316.52|318.82|316.42|0
1650445940000|2022-04-20 09:12:20|319.21|316.81|319.43|317.03|319.43|317.03|319.1|316.7|0
1650445950000|2022-04-20 09:12:30|319.54|317.14|319.32|316.92|319.54|317.14|319.32|316.92|0
1650445960000|2022-04-20 09:12:40|319.43|317.03|318.99|316.59|319.43|317.03|318.99|316.59|0
1650445970000|2022-04-20 09:12:50|319.1|316.7|319.21|316.81|319.21|316.81|319.1|316.7|0
1650445980000|2022-04-20 09:13:00|319.64|317.24|319.64|317.24|319.86|317.46|319.64|317.24|0
1650445990000|2022-04-20 09:13:10|319.43|317.03|319.43|317.03|319.54|317.14|319.43|317.03|0
1650446000000|2022-04-20 09:13:20|319.54|317.14|319.64|317.24|319.64|317.24|319.54|317.14|0
1650446020000|2022-04-20 09:13:40|319.76|317.36|319.86|317.46|319.86|317.46|319.76|317.36|0
1650446030000|2022-04-20 09:13:50|320.08|317.68|320.3|317.9|320.3|317.9|320.08|317.68|0
1650446040000|2022-04-20 09:14:00|320.08|317.68|319.93|317.53|320.3|317.9|319.93|317.53|0
1650446070000|2022-04-20 09:14:30|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1650446080000|2022-04-20 09:14:40|322.49|320.09|322.49|320.09|322.49|320.09|322.49|320.09|0
1650446090000|2022-04-20 09:14:50|321.72|319.32|321.72|319.32|321.72|319.32|321.62|319.22|0
1650446100000|2022-04-20 09:15:00|318.13|315.73|319.9|317.5|320.12|317.72|318.13|315.73|0
1650446110000|2022-04-20 09:15:10|320.12|317.72|320.56|318.16|320.56|318.16|320.12|317.72|0
1650446120000|2022-04-20 09:15:20|321.94|319.54|321.94|319.54|321.94|319.54|321.94|319.54|0
1650446130000|2022-04-20 09:15:30|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1650446140000|2022-04-20 09:15:40|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1650446150000|2022-04-20 09:15:50|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1650446160000|2022-04-20 09:16:00|322.02|319.62|322.02|319.62|322.02|319.62|321.8|319.4|0
1650446170000|2022-04-20 09:16:10|321.91|319.51|321.91|319.51|321.91|319.51|321.91|319.51|0
1650446180000|2022-04-20 09:16:20|321.58|319.18|321.8|319.4|321.8|319.4|321.58|319.18|0
1650446190000|2022-04-20 09:16:30|321.72|319.32|321.64|319.24|321.94|319.54|321.64|319.24|0
1650446200000|2022-04-20 09:16:40|321.54|319.14|321.1|318.7|321.54|319.14|321.1|318.7|0
1650446210000|2022-04-20 09:16:50|320.89|318.49|320.51|318.11|320.89|318.49|320.51|318.11|0
1650446220000|2022-04-20 09:17:00|320.73|318.33|320.49|318.09|320.73|318.33|320.49|318.09|0
1650446230000|2022-04-20 09:17:10|321.1|318.7|320.72|318.32|321.1|318.7|320.72|318.32|0
1650446240000|2022-04-20 09:17:20|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1650446250000|2022-04-20 09:17:30|320.32|317.92|320.1|317.7|320.32|317.92|320.1|317.7|0
1650446270000|2022-04-20 09:17:50|319.89|317.49|319.78|317.38|319.89|317.49|319.78|317.38|0
1650446280000|2022-04-20 09:18:00|319.67|317.27|319.24|316.84|319.67|317.27|319.24|316.84|0
1650446290000|2022-04-20 09:18:10|319.02|316.62|318.05|315.65|319.02|316.62|318.05|315.65|0
1650446300000|2022-04-20 09:18:20|317.94|315.54|316.96|314.56|317.94|315.54|316.96|314.56|0
1650446310000|2022-04-20 09:18:30|316.75|314.35|316.96|314.56|316.96|314.56|316.75|314.35|0
1650446320000|2022-04-20 09:18:40|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1650446330000|2022-04-20 09:18:50|316.96|314.56|316.75|314.35|316.96|314.56|316.75|314.35|0
1650446340000|2022-04-20 09:19:00|316.31|313.91|315.92|313.52|316.75|314.35|315.92|313.52|0
1650446350000|2022-04-20 09:19:10|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1650446370000|2022-04-20 09:19:30|315.92|313.52|315.85|313.45|315.92|313.52|315.55|313.15|0
1650446380000|2022-04-20 09:19:40|315.63|313.23|315.85|313.45|315.85|313.45|315.63|313.23|0
1650446390000|2022-04-20 09:19:50|314.76|312.36|314.98|312.58|314.98|312.58|314.76|312.36|0
1650446400000|2022-04-20 09:20:00|314.76|312.36|314.76|312.36|314.76|312.36|314.54|312.14|0
1650446410000|2022-04-20 09:20:10|314.54|312.14|314.22|311.82|314.54|312.14|314.22|311.82|0
1650446420000|2022-04-20 09:20:20|314.54|312.14|314.54|312.14|314.76|312.36|314.54|312.14|0
1650446430000|2022-04-20 09:20:30|314.33|311.93|314.11|311.71|314.33|311.93|314.11|311.71|0
1650446440000|2022-04-20 09:20:40|313.89|311.49|313.89|311.49|314.11|311.71|313.89|311.49|0
1650446450000|2022-04-20 09:20:50|314.11|311.71|313.89|311.49|314.11|311.71|313.89|311.49|0
1650446460000|2022-04-20 09:21:00|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1650446470000|2022-04-20 09:21:10|313.46|311.06|313.67|311.27|313.67|311.27|313.46|311.06|0
1650446480000|2022-04-20 09:21:20|313.57|311.17|312.81|310.41|313.57|311.17|312.81|310.41|0
1650446490000|2022-04-20 09:21:30|313.02|310.62|312.81|310.41|313.02|310.62|312.81|310.41|0
1650446500000|2022-04-20 09:21:40|312.59|310.19|312.81|310.41|312.81|310.41|312.59|310.19|0
1650446510000|2022-04-20 09:21:50|312.59|310.19|312.81|310.41|312.81|310.41|312.37|309.97|0
1650446520000|2022-04-20 09:22:00|312.7|310.3|312.37|309.97|312.81|310.41|312.37|309.97|0
1650446530000|2022-04-20 09:22:10|312.59|310.19|312.81|310.41|312.81|310.41|312.59|310.19|0
1650446540000|2022-04-20 09:22:20|313.24|310.84|313.24|310.84|313.24|310.84|313.02|310.62|0
1650446550000|2022-04-20 09:22:30|313.02|310.62|312.81|310.41|313.02|310.62|312.81|310.41|0
1650446560000|2022-04-20 09:22:40|313.02|310.62|313.02|310.62|313.02|310.62|313.02|310.62|0
1650446570000|2022-04-20 09:22:50|312.59|310.19|312.81|310.41|313.02|310.62|312.59|310.19|0
1650446580000|2022-04-20 09:23:00|312.59|310.19|312.92|310.52|313.02|310.62|312.59|310.19|0
1650446590000|2022-04-20 09:23:10|312.81|310.41|312.37|309.97|312.81|310.41|312.37|309.97|0
1650446600000|2022-04-20 09:23:20|312.48|310.08|312.59|310.19|312.59|310.19|312.37|309.97|0
1650446610000|2022-04-20 09:23:30|312.16|309.76|312.37|309.97|312.37|309.97|312.16|309.76|0
1650446620000|2022-04-20 09:23:40|312.16|309.76|311.94|309.54|312.16|309.76|311.94|309.54|0
1650446630000|2022-04-20 09:23:50|312.27|309.87|312.37|309.97|312.59|310.19|312.27|309.87|0
1650446640000|2022-04-20 09:24:00|312.59|310.19|312.81|310.41|312.81|310.41|312.59|310.19|0
1650446650000|2022-04-20 09:24:10|312.37|309.97|312.59|310.19|312.59|310.19|312.16|309.76|0
1650446660000|2022-04-20 09:24:20|312.37|309.97|312.59|310.19|312.59|310.19|312.37|309.97|0
1650446670000|2022-04-20 09:24:30|312.48|310.08|312.59|310.19|312.59|310.19|312.37|309.97|0
1650446680000|2022-04-20 09:24:40|312.7|310.3|313.1|310.7|313.22|310.82|312.7|310.3|0
1650446690000|2022-04-20 09:24:50|313|310.6|311.91|309.51|313|310.6|311.91|309.51|0
1650446700000|2022-04-20 09:25:00|312.13|309.73|311.91|309.51|312.34|309.94|311.91|309.51|0
1650446710000|2022-04-20 09:25:10|312.13|309.73|311.91|309.51|312.13|309.73|311.91|309.51|0
1650446720000|2022-04-20 09:25:20|311.8|309.4|311.47|309.07|311.8|309.4|311.47|309.07|0
1650446730000|2022-04-20 09:25:30|311.69|309.29|311.91|309.51|311.91|309.51|311.69|309.29|0
1650446740000|2022-04-20 09:25:40|311.8|309.4|311.91|309.51|311.91|309.51|311.8|309.4|0
1650446760000|2022-04-20 09:26:00|311.8|309.4|311.91|309.51|311.91|309.51|311.8|309.4|0
1650446770000|2022-04-20 09:26:10|311.69|309.29|311.69|309.29|311.8|309.4|311.69|309.29|0
1650446780000|2022-04-20 09:26:20|311.91|309.51|311.69|309.29|311.91|309.51|311.69|309.29|0
1650446790000|2022-04-20 09:26:30|311.91|309.51|311.91|309.51|311.91|309.51|311.91|309.51|0
1650446800000|2022-04-20 09:26:40|311.69|309.29|311.8|309.4|311.8|309.4|311.69|309.29|0
1650446810000|2022-04-20 09:26:50|311.91|309.51|311.69|309.29|311.91|309.51|311.69|309.29|0
1650446820000|2022-04-20 09:27:00|311.59|309.19|311.26|308.86|311.69|309.29|311.26|308.86|0
1650446830000|2022-04-20 09:27:10|311.04|308.64|310.39|307.99|311.04|308.64|310.39|307.99|0
1650446840000|2022-04-20 09:27:20|310.6|308.2|310.6|308.2|310.82|308.42|310.6|308.2|0
1650446850000|2022-04-20 09:27:30|310.82|308.42|311.04|308.64|311.04|308.64|310.82|308.42|0
1650446860000|2022-04-20 09:27:40|311.47|309.07|311.47|309.07|311.47|309.07|311.26|308.86|0
1650446870000|2022-04-20 09:27:50|311.37|308.97|311.47|309.07|311.91|309.51|311.37|308.97|0
1650446880000|2022-04-20 09:28:00|311.91|309.51|312.02|309.62|312.02|309.62|311.91|309.51|0
1650446890000|2022-04-20 09:28:10|311.91|309.51|311.91|309.51|311.91|309.51|311.8|309.4|0
1650446900000|2022-04-20 09:28:20|311.69|309.29|311.69|309.29|311.8|309.4|311.69|309.29|0
1650446910000|2022-04-20 09:28:30|311.8|309.4|311.91|309.51|311.91|309.51|311.8|309.4|0
1650446920000|2022-04-20 09:28:40|312.02|309.62|311.91|309.51|312.02|309.62|311.91|309.51|0
1650446930000|2022-04-20 09:28:50|311.69|309.29|311.8|309.4|311.8|309.4|311.69|309.29|0
1650446940000|2022-04-20 09:29:00|311.91|309.51|312.12|309.72|312.12|309.72|311.91|309.51|0
1650446950000|2022-04-20 09:29:10|311.91|309.51|312.12|309.72|312.34|309.94|311.91|309.51|0
1650446960000|2022-04-20 09:29:20|311.91|309.51|311.91|309.51|312.12|309.72|311.91|309.51|0
1650446970000|2022-04-20 09:29:30|312.12|309.72|312.12|309.72|312.12|309.72|312.12|309.72|0
1650446980000|2022-04-20 09:29:40|312.24|309.84|312.24|309.84|312.24|309.84|312.24|309.84|0
1650446990000|2022-04-20 09:29:50|312.12|309.72|312.34|309.94|312.34|309.94|312.12|309.72|0
1650447000000|2022-04-20 09:30:00|312.46|310.06|312.78|310.38|312.78|310.38|312.46|310.06|0
1650447010000|2022-04-20 09:30:10|312.56|310.16|312.34|309.94|312.56|310.16|312.34|309.94|0
1650447020000|2022-04-20 09:30:20|312.45|310.05|312.56|310.16|312.56|310.16|312.45|310.05|0
1650447030000|2022-04-20 09:30:30|312.67|310.27|312.67|310.27|312.67|310.27|312.56|310.16|0
1650447040000|2022-04-20 09:30:40|312.78|310.38|312.89|310.49|312.89|310.49|312.78|310.38|0
1650447050000|2022-04-20 09:30:50|312.78|310.38|312.78|310.38|312.78|310.38|312.78|310.38|0
1650447060000|2022-04-20 09:31:00|312.56|310.16|312.56|310.16|312.56|310.16|312.56|310.16|0
1650447070000|2022-04-20 09:31:10|312.78|310.38|312.67|310.27|312.78|310.38|312.67|310.27|0
1650447080000|2022-04-20 09:31:20|312.56|310.16|312.56|310.16|312.78|310.38|312.56|310.16|0
1650447090000|2022-04-20 09:31:30|312.78|310.38|312.67|310.27|312.99|310.59|312.67|310.27|0
1650447100000|2022-04-20 09:31:40|312.78|310.38|312.34|309.94|312.78|310.38|312.34|309.94|0
1650447110000|2022-04-20 09:31:50|312.56|310.16|312.34|309.94|312.56|310.16|312.12|309.72|0
1650447120000|2022-04-20 09:32:00|312.56|310.16|312.56|310.16|312.56|310.16|312.56|310.16|0
1650447130000|2022-04-20 09:32:10|312.34|309.94|312.56|310.16|312.56|310.16|312.34|309.94|0
1650447140000|2022-04-20 09:32:20|312.34|309.94|312.56|310.16|312.56|310.16|312.34|309.94|0
1650447150000|2022-04-20 09:32:30|312.34|309.94|312.34|309.94|312.34|309.94|312.34|309.94|0
1650447160000|2022-04-20 09:32:40|312.12|309.72|312.34|309.94|312.34|309.94|312.12|309.72|0
1650447170000|2022-04-20 09:32:50|312.56|310.16|312.56|310.16|312.56|310.16|312.56|310.16|0
1650447190000|2022-04-20 09:33:10|312.78|310.38|312.78|310.38|312.99|310.59|312.78|310.38|0
1650447200000|2022-04-20 09:33:20|312.56|310.16|312.12|309.72|312.56|310.16|312.12|309.72|0
1650447210000|2022-04-20 09:33:30|312.02|309.62|311.69|309.29|312.02|309.62|311.69|309.29|0
1650447220000|2022-04-20 09:33:40|311.91|309.51|312.34|309.94|312.34|309.94|311.91|309.51|0
1650447230000|2022-04-20 09:33:50|312.45|310.05|312.12|309.72|312.45|310.05|312.12|309.72|0
1650447240000|2022-04-20 09:34:00|312.34|309.94|312.24|309.84|312.34|309.94|312.12|309.72|0
1650447250000|2022-04-20 09:34:10|312.34|309.94|312.12|309.72|312.34|309.94|312.12|309.72|0
1650447260000|2022-04-20 09:34:20|312.34|309.94|311.91|309.51|312.34|309.94|311.91|309.51|0
1650447270000|2022-04-20 09:34:30|312.12|309.72|311.91|309.51|312.12|309.72|311.8|309.4|0
1650447290000|2022-04-20 09:34:50|311.69|309.29|311.47|309.07|311.69|309.29|311.47|309.07|0
1650447300000|2022-04-20 09:35:00|311.37|308.97|311.47|309.07|311.47|309.07|311.37|308.97|0
1650447310000|2022-04-20 09:35:10|311.69|309.29|311.47|309.07|311.69|309.29|311.47|309.07|0
1650447320000|2022-04-20 09:35:20|311.69|309.29|311.47|309.07|311.69|309.29|311.47|309.07|0
1650447330000|2022-04-20 09:35:30|311.25|308.85|311.47|309.07|311.47|309.07|311.25|308.85|0
1650447340000|2022-04-20 09:35:40|311.25|308.85|311.69|309.29|311.69|309.29|311.25|308.85|0
1650447350000|2022-04-20 09:35:50|311.47|309.07|311.47|309.07|311.69|309.29|311.47|309.07|0
1650447370000|2022-04-20 09:36:10|311.25|308.85|311.47|309.07|311.47|309.07|311.25|308.85|0
1650447380000|2022-04-20 09:36:20|311.25|308.85|311.58|309.18|311.58|309.18|310.82|308.42|0
1650447390000|2022-04-20 09:36:30|311.47|309.07|310.6|308.2|311.47|309.07|310.6|308.2|0
1650447400000|2022-04-20 09:36:40|310.71|308.31|311.15|308.75|311.25|308.85|310.71|308.31|0
1650447410000|2022-04-20 09:36:50|310.82|308.42|310.82|308.42|310.82|308.42|310.5|308.1|0
1650447420000|2022-04-20 09:37:00|311.04|308.64|310.6|308.2|311.04|308.64|310.38|307.98|0
1650447430000|2022-04-20 09:37:10|310.82|308.42|310.82|308.42|310.82|308.42|310.6|308.2|0
1650447440000|2022-04-20 09:37:20|311.04|308.64|311.25|308.85|311.47|309.07|311.04|308.64|0
1650447450000|2022-04-20 09:37:30|311.15|308.75|311.04|308.64|311.15|308.75|311.04|308.64|0
1650447460000|2022-04-20 09:37:40|311.25|308.85|311.25|308.85|311.25|308.85|311.04|308.64|0
1650447470000|2022-04-20 09:37:50|311.15|308.75|311.04|308.64|311.25|308.85|311.04|308.64|0
1650447480000|2022-04-20 09:38:00|311.25|308.85|311.47|309.07|311.47|309.07|311.25|308.85|0
1650447490000|2022-04-20 09:38:10|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1650447500000|2022-04-20 09:38:20|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1650447510000|2022-04-20 09:38:30|310.82|308.42|310.6|308.2|310.82|308.42|310.6|308.2|0
1650447530000|2022-04-20 09:38:50|310.38|307.98|309.95|307.55|310.38|307.98|309.73|307.33|0
1650447540000|2022-04-20 09:39:00|310.6|308.2|310.82|308.42|310.82|308.42|310.38|307.98|0
1650447550000|2022-04-20 09:39:10|310.71|308.31|310.71|308.31|310.71|308.31|310.71|308.31|0
1650447560000|2022-04-20 09:39:20|310.82|308.42|311.04|308.64|311.04|308.64|310.71|308.31|0
1650447570000|2022-04-20 09:39:30|311.25|308.85|311.04|308.64|311.47|309.07|311.04|308.64|0
1650447580000|2022-04-20 09:39:40|311.03|308.63|310.82|308.42|311.03|308.63|310.82|308.42|0
1650447590000|2022-04-20 09:39:50|311.03|308.63|311.37|308.97|311.37|308.97|310.82|308.42|0
1650447600000|2022-04-20 09:40:00|311.25|308.85|311.36|308.96|311.36|308.96|311.25|308.85|0
1650447610000|2022-04-20 09:40:10|310.82|308.42|310.82|308.42|311.03|308.63|310.82|308.42|0
1650447620000|2022-04-20 09:40:20|310.6|308.2|310.71|308.31|310.71|308.31|310.6|308.2|0
1650447630000|2022-04-20 09:40:30|310.6|308.2|310.82|308.42|310.82|308.42|310.6|308.2|0
1650447640000|2022-04-20 09:40:40|311.03|308.63|311.03|308.63|311.03|308.63|311.03|308.63|0
1650447650000|2022-04-20 09:40:50|310.93|308.53|311.03|308.63|311.03|308.63|310.93|308.53|0
1650447660000|2022-04-20 09:41:00|311.15|308.75|311.25|308.85|311.25|308.85|311.15|308.75|0
1650447670000|2022-04-20 09:41:10|311.47|309.07|311.47|309.07|311.47|309.07|311.47|309.07|0
1650447680000|2022-04-20 09:41:20|311.25|308.85|311.03|308.63|311.25|308.85|311.03|308.63|0
1650447690000|2022-04-20 09:41:30|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1650447700000|2022-04-20 09:41:40|310.82|308.42|311.03|308.63|311.03|308.63|310.82|308.42|0
1650447710000|2022-04-20 09:41:50|310.82|308.42|310.5|308.1|310.82|308.42|310.5|308.1|0
1650447720000|2022-04-20 09:42:00|310.38|307.98|310.17|307.77|310.38|307.98|310.17|307.77|0
1650447730000|2022-04-20 09:42:10|309.08|306.68|309.73|307.33|309.73|307.33|309.08|306.68|0
1650447740000|2022-04-20 09:42:20|309.52|307.12|309.52|307.12|309.52|307.12|309.41|307.01|0
1650447750000|2022-04-20 09:42:30|309.73|307.33|309.73|307.33|309.73|307.33|309.52|307.12|0
1650447760000|2022-04-20 09:42:40|309.63|307.23|309.52|307.12|309.73|307.33|309.52|307.12|0
1650447770000|2022-04-20 09:42:50|309.63|307.23|309.52|307.12|309.73|307.33|309.52|307.12|0
1650447780000|2022-04-20 09:43:00|309.73|307.33|309.52|307.12|309.73|307.33|309.41|307.01|0
1650447800000|2022-04-20 09:43:20|309.41|307.01|309.41|307.01|309.41|307.01|309.3|306.9|0
1650447810000|2022-04-20 09:43:30|309.51|307.11|309.3|306.9|309.51|307.11|309.3|306.9|0
1650447820000|2022-04-20 09:43:40|309.19|306.79|308.86|306.46|309.19|306.79|308.86|306.46|0
1650447830000|2022-04-20 09:43:50|309.08|306.68|309.08|306.68|309.08|306.68|308.86|306.46|0
1650447840000|2022-04-20 09:44:00|308.86|306.46|309.3|306.9|309.3|306.9|308.86|306.46|0
1650447850000|2022-04-20 09:44:10|309.08|306.68|309.08|306.68|309.19|306.79|309.08|306.68|0
1650447860000|2022-04-20 09:44:20|309.3|306.9|309.19|306.79|309.3|306.9|309.08|306.68|0
1650447870000|2022-04-20 09:44:30|309.3|306.9|309.3|306.9|309.3|306.9|309.3|306.9|0
1650447880000|2022-04-20 09:44:40|309.51|307.11|308.86|306.46|309.51|307.11|308.86|306.46|0
1650447890000|2022-04-20 09:44:50|309.3|306.9|309.08|306.68|309.3|306.9|309.08|306.68|0
1650447900000|2022-04-20 09:45:00|309.3|306.9|309.08|306.68|309.3|306.9|309.08|306.68|0
1650447910000|2022-04-20 09:45:10|308.98|306.58|309.08|306.68|309.08|306.68|308.98|306.58|0
1650447930000|2022-04-20 09:45:30|308.86|306.46|309.08|306.68|309.08|306.68|308.86|306.46|0
1650447940000|2022-04-20 09:45:40|309.3|306.9|309.3|306.9|309.3|306.9|309.08|306.68|0
1650447950000|2022-04-20 09:45:50|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1650447960000|2022-04-20 09:46:00|308.76|306.36|308.76|306.36|308.86|306.46|308.65|306.25|0
1650447970000|2022-04-20 09:46:10|308.65|306.25|308.65|306.25|308.86|306.46|308.65|306.25|0
1650447980000|2022-04-20 09:46:20|308|305.6|308.21|305.81|308.43|306.03|308|305.6|0
1650447990000|2022-04-20 09:46:30|308.43|306.03|308.43|306.03|308.43|306.03|308.21|305.81|0
1650448000000|2022-04-20 09:46:40|308.21|305.81|308.21|305.81|308.21|305.81|308|305.6|0
1650448010000|2022-04-20 09:46:50|308.43|306.03|308.65|306.25|308.65|306.25|308.43|306.03|0
1650448020000|2022-04-20 09:47:00|308.76|306.36|308.65|306.25|308.76|306.36|308.65|306.25|0
1650448030000|2022-04-20 09:47:10|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1650448040000|2022-04-20 09:47:20|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1650448050000|2022-04-20 09:47:30|308.98|306.58|309.08|306.68|309.08|306.68|308.98|306.58|0
1650448060000|2022-04-20 09:47:40|308.86|306.46|309.08|306.68|309.08|306.68|308.86|306.46|0
1650448100000|2022-04-20 09:48:20|309.19|306.79|309.3|306.9|309.3|306.9|309.08|306.68|0
1650448110000|2022-04-20 09:48:30|309.19|306.79|309.73|307.33|309.73|307.33|309.19|306.79|0
1650448120000|2022-04-20 09:48:40|309.51|307.11|309.51|307.11|309.51|307.11|309.3|306.9|0
1650448130000|2022-04-20 09:48:50|309.08|306.68|309.51|307.11|309.51|307.11|309.08|306.68|0
1650448140000|2022-04-20 09:49:00|309.73|307.33|309.73|307.33|309.73|307.33|309.73|307.33|0
1650448150000|2022-04-20 09:49:10|309.95|307.55|309.51|307.11|309.95|307.55|309.51|307.11|0
1650448160000|2022-04-20 09:49:20|309.63|307.23|309.73|307.33|309.73|307.33|309.51|307.11|0
1650448170000|2022-04-20 09:49:30|309.51|307.11|309.73|307.33|309.73|307.33|309.51|307.11|0
1650448180000|2022-04-20 09:49:40|309.95|307.55|309.95|307.55|309.95|307.55|309.95|307.55|0
1650448190000|2022-04-20 09:49:50|310.16|307.76|310.16|307.76|310.16|307.76|310.16|307.76|0
1650448200000|2022-04-20 09:50:00|309.95|307.55|309.95|307.55|310.06|307.66|309.95|307.55|0
1650448210000|2022-04-20 09:50:10|309.73|307.33|309.73|307.33|309.73|307.33|309.73|307.33|0
1650448220000|2022-04-20 09:50:20|309.51|307.11|309.51|307.11|309.51|307.11|309.51|307.11|0
1650448230000|2022-04-20 09:50:30|309.73|307.33|309.73|307.33|309.84|307.44|309.73|307.33|0
1650448240000|2022-04-20 09:50:40|309.84|307.44|309.95|307.55|309.95|307.55|309.84|307.44|0
1650448250000|2022-04-20 09:50:50|310.06|307.66|309.95|307.55|310.06|307.66|309.73|307.33|0
1650448260000|2022-04-20 09:51:00|309.73|307.33|309.73|307.33|309.73|307.33|309.73|307.33|0
1650448270000|2022-04-20 09:51:10|309.95|307.55|309.73|307.33|309.95|307.55|309.73|307.33|0
1650448290000|2022-04-20 09:51:30|309.63|307.23|309.6|307.2|309.63|307.23|309.6|307.2|0
1650448300000|2022-04-20 09:51:40|309.71|307.31|309.6|307.2|309.71|307.31|309.6|307.2|0
1650448310000|2022-04-20 09:51:50|309.39|306.99|309.28|306.88|309.39|306.99|309.28|306.88|0
1650448320000|2022-04-20 09:52:00|309.39|306.99|309.6|307.2|309.6|307.2|309.28|306.88|0
1650448330000|2022-04-20 09:52:10|309.39|306.99|309.39|306.99|309.39|306.99|309.39|306.99|0
1650448340000|2022-04-20 09:52:20|309.17|306.77|309.38|306.98|309.38|306.98|309.17|306.77|0
1650448350000|2022-04-20 09:52:30|309.5|307.1|309.5|307.1|309.6|307.2|309.5|307.1|0
1650448360000|2022-04-20 09:52:40|309.6|307.2|309.17|306.77|309.6|307.2|309.17|306.77|0
1650448370000|2022-04-20 09:52:50|308.95|306.55|308.3|305.9|308.95|306.55|308.3|305.9|0
1650448380000|2022-04-20 09:53:00|308.52|306.12|308.74|306.34|308.74|306.34|308.3|305.9|0
1650448390000|2022-04-20 09:53:10|308.3|305.9|308.74|306.34|308.74|306.34|308.3|305.9|0
1650448400000|2022-04-20 09:53:20|308.95|306.55|308.52|306.12|308.95|306.55|308.52|306.12|0
1650448410000|2022-04-20 09:53:30|308.63|306.23|308.73|306.33|308.74|306.34|308.52|306.12|0
1650448420000|2022-04-20 09:53:40|308.85|306.45|308.52|306.12|308.85|306.45|308.52|306.12|0
1650448430000|2022-04-20 09:53:50|308.3|305.9|307.87|305.47|308.3|305.9|307.65|305.25|0
1650448440000|2022-04-20 09:54:00|307.65|305.25|308.3|305.9|308.3|305.9|307.65|305.25|0
1650448450000|2022-04-20 09:54:10|308.52|306.12|308.3|305.9|308.52|306.12|308.3|305.9|0
1650448460000|2022-04-20 09:54:20|308.09|305.69|308.09|305.69|308.09|305.69|308.09|305.69|0
1650448470000|2022-04-20 09:54:30|307.87|305.47|308.09|305.69|308.09|305.69|307.87|305.47|0
1650448480000|2022-04-20 09:54:40|308.3|305.9|308.52|306.12|308.52|306.12|308.3|305.9|0
1650448490000|2022-04-20 09:54:50|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1650448510000|2022-04-20 09:55:10|308.52|306.12|308.09|305.69|308.63|306.23|308.09|305.69|0
1650448520000|2022-04-20 09:55:20|308.3|305.9|308.3|305.9|308.41|306.01|308.3|305.9|0
1650448530000|2022-04-20 09:55:30|308.52|306.12|308.52|306.12|308.52|306.12|307.87|305.47|0
1650448540000|2022-04-20 09:55:40|308.3|305.9|308.3|305.9|308.3|305.9|308.09|305.69|0
1650448550000|2022-04-20 09:55:50|308.73|306.33|308.52|306.12|308.73|306.33|308.52|306.12|0
1650448560000|2022-04-20 09:56:00|308.73|306.33|308.73|306.33|308.73|306.33|308.73|306.33|0
1650448570000|2022-04-20 09:56:10|308.95|306.55|309.6|307.2|309.6|307.2|308.95|306.55|0
1650448580000|2022-04-20 09:56:20|309.5|307.1|309.28|306.88|309.5|307.1|309.28|306.88|0
1650448590000|2022-04-20 09:56:30|309.38|306.98|309.17|306.77|309.38|306.98|309.06|306.66|0
1650448600000|2022-04-20 09:56:40|308.95|306.55|308.85|306.45|308.95|306.55|308.73|306.33|0
1650448610000|2022-04-20 09:56:50|308.73|306.33|308.52|306.12|308.73|306.33|308.52|306.12|0
1650448620000|2022-04-20 09:57:00|308.3|305.9|308.52|306.12|308.52|306.12|308.3|305.9|0
1650448630000|2022-04-20 09:57:10|308.73|306.33|308.95|306.55|308.95|306.55|308.73|306.33|0
1650448640000|2022-04-20 09:57:20|308.85|306.45|308.73|306.33|308.95|306.55|308.73|306.33|0
1650448650000|2022-04-20 09:57:30|308.95|306.55|308.95|306.55|308.95|306.55|308.95|306.55|0
1650448660000|2022-04-20 09:57:40|308.73|306.33|309.06|306.66|309.06|306.66|308.73|306.33|0
1650448670000|2022-04-20 09:57:50|309.17|306.77|308.95|306.55|309.17|306.77|308.73|306.33|0
1650448680000|2022-04-20 09:58:00|308.73|306.33|308.73|306.33|308.95|306.55|308.73|306.33|0
1650448690000|2022-04-20 09:58:10|308.85|306.45|308.73|306.33|308.85|306.45|308.73|306.33|0
1650448700000|2022-04-20 09:58:20|308.95|306.55|308.73|306.33|308.95|306.55|308.73|306.33|0
1650448710000|2022-04-20 09:58:30|308.52|306.12|308.73|306.33|308.73|306.33|308.52|306.12|0
1650448720000|2022-04-20 09:58:40|308.41|306.01|308.3|305.9|308.52|306.12|308.3|305.9|0
1650448730000|2022-04-20 09:58:50|308.52|306.12|308.41|306.01|308.52|306.12|308.3|305.9|0
1650448740000|2022-04-20 09:59:00|308.3|305.9|308.2|305.8|308.3|305.9|308.2|305.8|0
1650448750000|2022-04-20 09:59:10|308.08|305.68|308.08|305.68|308.08|305.68|307.98|305.58|0
1650448760000|2022-04-20 09:59:20|307.98|305.58|308.08|305.68|308.08|305.68|307.87|305.47|0
1650448770000|2022-04-20 09:59:30|308.3|305.9|308.52|306.12|308.52|306.12|308.08|305.68|0
1650448800000|2022-04-20 10:00:00|308.73|306.33|308.63|306.23|308.73|306.33|308.63|306.23|0
1650448810000|2022-04-20 10:00:10|308.73|306.33|308.52|306.12|308.73|306.33|308.52|306.12|0
1650448820000|2022-04-20 10:00:20|308.85|306.45|308.73|306.33|308.85|306.45|308.73|306.33|0
1650448830000|2022-04-20 10:00:30|308.63|306.23|308.73|306.33|308.73|306.33|308.63|306.23|0
1650448860000|2022-04-20 10:01:00|308.52|306.12|308.52|306.12|308.52|306.12|308.52|306.12|0
1650448870000|2022-04-20 10:01:10|308.41|306.01|308.3|305.9|308.41|306.01|308.08|305.68|0
1650448880000|2022-04-20 10:01:20|308.08|305.68|308.52|306.12|308.52|306.12|308.08|305.68|0
1650448890000|2022-04-20 10:01:30|308.41|306.01|308.52|306.12|308.52|306.12|308.41|306.01|0
1650448900000|2022-04-20 10:01:40|308.73|306.33|308.73|306.33|308.73|306.33|308.73|306.33|0
1650448920000|2022-04-20 10:02:00|308.84|306.44|308.73|306.33|308.95|306.55|308.73|306.33|0
1650448930000|2022-04-20 10:02:10|308.84|306.44|308.95|306.55|309.17|306.77|308.84|306.44|0
1650448940000|2022-04-20 10:02:20|308.73|306.33|308.95|306.55|308.95|306.55|308.73|306.33|0
1650448950000|2022-04-20 10:02:30|309.17|306.77|309.17|306.77|309.17|306.77|309.17|306.77|0
1650448960000|2022-04-20 10:02:40|308.95|306.55|309.06|306.66|309.06|306.66|308.95|306.55|0
1650448970000|2022-04-20 10:02:50|308.95|306.55|308.95|306.55|308.95|306.55|308.95|306.55|0
1650448980000|2022-04-20 10:03:00|309.17|306.77|309.38|306.98|309.38|306.98|309.16|306.76|0
1650448990000|2022-04-20 10:03:10|309.16|306.76|309.28|306.88|309.28|306.88|309.16|306.76|0
1650449000000|2022-04-20 10:03:20|309.38|306.98|309.38|306.98|309.38|306.98|309.38|306.98|0
1650449010000|2022-04-20 10:03:30|309.81|307.41|309.81|307.41|309.81|307.41|309.81|307.41|0
1650449030000|2022-04-20 10:03:50|310.68|308.28|310.47|308.07|310.68|308.28|310.47|308.07|0
1650449040000|2022-04-20 10:04:00|310.68|308.28|310.68|308.28|310.68|308.28|310.68|308.28|0
1650449050000|2022-04-20 10:04:10|310.9|308.5|311.33|308.93|311.33|308.93|310.9|308.5|0
1650449060000|2022-04-20 10:04:20|311.12|308.72|310.68|308.28|311.12|308.72|310.68|308.28|0
1650449070000|2022-04-20 10:04:30|310.9|308.5|310.9|308.5|310.9|308.5|310.9|308.5|0
1650449080000|2022-04-20 10:04:40|310.79|308.39|310.9|308.5|310.9|308.5|310.68|308.28|0
1650449090000|2022-04-20 10:04:50|310.68|308.28|310.46|308.06|310.9|308.5|310.46|308.06|0
1650449100000|2022-04-20 10:05:00|310.68|308.28|310.79|308.39|310.79|308.39|310.68|308.28|0
1650449110000|2022-04-20 10:05:10|310.9|308.5|311.33|308.93|311.33|308.93|310.9|308.5|0
1650449120000|2022-04-20 10:05:20|311.12|308.72|310.9|308.5|311.12|308.72|310.9|308.5|0
1650449130000|2022-04-20 10:05:30|310.68|308.28|310.9|308.5|310.9|308.5|310.46|308.06|0
1650449140000|2022-04-20 10:05:40|311.12|308.72|311.12|308.72|311.12|308.72|311.12|308.72|0
1650449150000|2022-04-20 10:05:50|310.9|308.5|311.12|308.72|311.12|308.72|310.9|308.5|0
1650449160000|2022-04-20 10:06:00|311.23|308.83|311.33|308.93|311.33|308.93|311.12|308.72|0
1650449180000|2022-04-20 10:06:20|311.55|309.15|311.33|308.93|311.55|309.15|311.33|308.93|0
1650449210000|2022-04-20 10:06:50|311.23|308.83|311.12|308.72|311.33|308.93|311.12|308.72|0
1650449230000|2022-04-20 10:07:10|310.9|308.5|310.9|308.5|310.9|308.5|310.9|308.5|0
1650449240000|2022-04-20 10:07:20|310.68|308.28|310.46|308.06|310.68|308.28|310.46|308.06|0
1650449270000|2022-04-20 10:07:50|310.25|307.85|310.25|307.85|310.25|307.85|310.03|307.63|0
1650449280000|2022-04-20 10:08:00|310.03|307.63|310.25|307.85|310.25|307.85|310.03|307.63|0
1650449290000|2022-04-20 10:08:10|310.03|307.63|310.03|307.63|310.03|307.63|309.81|307.41|0
1650449300000|2022-04-20 10:08:20|310.25|307.85|310.25|307.85|310.25|307.85|310.25|307.85|0
1650449330000|2022-04-20 10:08:50|310.36|307.96|310.25|307.85|310.46|308.06|310.25|307.85|0
1650449340000|2022-04-20 10:09:00|310.03|307.63|309.81|307.41|310.03|307.63|309.81|307.41|0
1650449350000|2022-04-20 10:09:10|309.6|307.2|309.81|307.41|309.81|307.41|309.6|307.2|0
1650449380000|2022-04-20 10:09:40|309.71|307.31|309.81|307.41|309.81|307.41|309.71|307.31|0
1650449390000|2022-04-20 10:09:50|309.6|307.2|309.16|306.76|309.6|307.2|309.16|306.76|0
1650449400000|2022-04-20 10:10:00|309.38|306.98|309.16|306.76|309.38|306.98|309.16|306.76|0
1650449410000|2022-04-20 10:10:10|308.73|306.33|308.3|305.9|308.73|306.33|308.3|305.9|0
1650449420000|2022-04-20 10:10:20|308.63|306.23|308.73|306.33|308.73|306.33|308.63|306.23|0
1650449430000|2022-04-20 10:10:30|308.51|306.11|308.51|306.11|308.73|306.33|308.51|306.11|0
1650449440000|2022-04-20 10:10:40|308.73|306.33|308.73|306.33|308.73|306.33|308.73|306.33|0
1650449460000|2022-04-20 10:11:00|308.95|306.55|308.84|306.44|308.95|306.55|308.84|306.44|0
1650449470000|2022-04-20 10:11:10|308.95|306.55|308.51|306.11|308.95|306.55|308.51|306.11|0
1650449480000|2022-04-20 10:11:20|308.3|305.9|308.41|306.01|308.41|306.01|308.3|305.9|0
1650449490000|2022-04-20 10:11:30|308.3|305.9|308.3|305.9|308.41|306.01|308.3|305.9|0
1650449500000|2022-04-20 10:11:40|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1650449520000|2022-04-20 10:12:00|307.86|305.46|308.08|305.68|308.08|305.68|307.86|305.46|0
1650449530000|2022-04-20 10:12:10|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1650449540000|2022-04-20 10:12:20|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1650449570000|2022-04-20 10:12:50|308.3|305.9|308.19|305.79|308.3|305.9|308.19|305.79|0
1650449580000|2022-04-20 10:13:00|308.08|305.68|307.86|305.46|308.08|305.68|307.86|305.46|0
1650449590000|2022-04-20 10:13:10|307.98|305.58|308.3|305.9|308.3|305.9|307.98|305.58|0
1650449600000|2022-04-20 10:13:20|308.73|306.33|308.62|306.22|308.73|306.33|308.62|306.22|0
1650449610000|2022-04-20 10:13:30|308.73|306.33|308.84|306.44|308.84|306.44|308.73|306.33|0
1650449620000|2022-04-20 10:13:40|308.51|306.11|308.08|305.68|308.51|306.11|308.08|305.68|0
1650449630000|2022-04-20 10:13:50|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1650449650000|2022-04-20 10:14:10|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1650449660000|2022-04-20 10:14:20|308.3|305.9|308.19|305.79|308.3|305.9|308.08|305.68|0
1650449670000|2022-04-20 10:14:30|308.3|305.9|308.51|306.11|308.51|306.11|308.19|305.79|0
1650449680000|2022-04-20 10:14:40|308.41|306.01|308.08|305.68|308.41|306.01|308.08|305.68|0
1650449690000|2022-04-20 10:14:50|307.98|305.58|307.65|305.25|307.98|305.58|307.65|305.25|0
1650449700000|2022-04-20 10:15:00|307.76|305.36|307.65|305.25|307.76|305.36|307.65|305.25|0
1650449710000|2022-04-20 10:15:10|307.54|305.14|307.21|304.81|307.65|305.25|307.21|304.81|0
1650449720000|2022-04-20 10:15:20|306.57|304.17|306.35|303.95|306.57|304.17|306.35|303.95|0
1650449730000|2022-04-20 10:15:30|306.57|304.17|306.35|303.95|306.57|304.17|306.13|303.73|0
1650449750000|2022-04-20 10:15:50|306.57|304.17|306.57|304.17|306.68|304.28|306.57|304.17|0
1650449760000|2022-04-20 10:16:00|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1650449770000|2022-04-20 10:16:10|306.57|304.17|306.46|304.06|306.57|304.17|306.46|304.06|0
1650449780000|2022-04-20 10:16:20|306.35|303.95|306.57|304.17|306.57|304.17|306.35|303.95|0
1650449790000|2022-04-20 10:16:30|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1650449800000|2022-04-20 10:16:40|307|304.6|307|304.6|307|304.6|307|304.6|0
1650449810000|2022-04-20 10:16:50|306.78|304.38|307|304.6|307|304.6|306.78|304.38|0
1650449820000|2022-04-20 10:17:00|306.89|304.49|307.21|304.81|307.21|304.81|306.89|304.49|0
1650449830000|2022-04-20 10:17:10|306.89|304.49|307|304.6|307.11|304.71|306.89|304.49|0
1650449840000|2022-04-20 10:17:20|306.89|304.49|307|304.6|307|304.6|306.89|304.49|0
1650449850000|2022-04-20 10:17:30|306.89|304.49|306.78|304.38|306.89|304.49|306.78|304.38|0
1650449860000|2022-04-20 10:17:40|306.57|304.17|306.68|304.28|306.68|304.28|306.57|304.17|0
1650449870000|2022-04-20 10:17:50|306.78|304.38|306.68|304.28|306.78|304.38|306.68|304.28|0
1650449880000|2022-04-20 10:18:00|306.78|304.38|307|304.6|307|304.6|306.78|304.38|0
1650449900000|2022-04-20 10:18:20|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1650449910000|2022-04-20 10:18:30|307|304.6|306.89|304.49|307|304.6|306.89|304.49|0
1650449920000|2022-04-20 10:18:40|306.78|304.38|306.68|304.28|306.78|304.38|306.68|304.28|0
1650449930000|2022-04-20 10:18:50|306.78|304.38|306.56|304.16|306.78|304.38|306.56|304.16|0
1650449940000|2022-04-20 10:19:00|306.68|304.28|306.89|304.49|307|304.6|306.68|304.28|0
1650449950000|2022-04-20 10:19:10|306.78|304.38|307|304.6|307.21|304.81|306.78|304.38|0
1650449970000|2022-04-20 10:19:30|307.11|304.71|307.21|304.81|307.21|304.81|307|304.6|0
1650449980000|2022-04-20 10:19:40|307.11|304.71|307.21|304.81|307.21|304.81|307.11|304.71|0
1650449990000|2022-04-20 10:19:50|307|304.6|307.21|304.81|307.21|304.81|307|304.6|0
1650450000000|2022-04-20 10:20:00|307|304.6|307.64|305.24|307.64|305.24|307|304.6|0
1650450030000|2022-04-20 10:20:30|307.86|305.46|307.86|305.46|308.08|305.68|307.86|305.46|0
1650450040000|2022-04-20 10:20:40|307.64|305.24|308.08|305.68|308.08|305.68|307.64|305.24|0
1650450050000|2022-04-20 10:20:50|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1650450070000|2022-04-20 10:21:10|307.43|305.03|307.43|305.03|307.64|305.24|307.43|305.03|0
1650450080000|2022-04-20 10:21:20|307.21|304.81|307.21|304.81|307.21|304.81|307|304.6|0
1650450090000|2022-04-20 10:21:30|307.43|305.03|307.32|304.92|307.43|305.03|307.32|304.92|0
1650450100000|2022-04-20 10:21:40|307.21|304.81|307.64|305.24|307.64|305.24|307.21|304.81|0
1650450110000|2022-04-20 10:21:50|307.76|305.36|307.64|305.24|307.76|305.36|307.64|305.24|0
1650450120000|2022-04-20 10:22:00|307.86|305.46|307.86|305.46|307.97|305.57|307.86|305.46|0
1650450130000|2022-04-20 10:22:10|307.97|305.57|307.97|305.57|307.97|305.57|307.97|305.57|0
1650450140000|2022-04-20 10:22:20|307.86|305.46|308.08|305.68|308.08|305.68|307.86|305.46|0
1650450160000|2022-04-20 10:22:40|308.19|305.79|308.29|305.89|308.29|305.89|308.19|305.79|0
1650450170000|2022-04-20 10:22:50|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1650450180000|2022-04-20 10:23:00|307.86|305.46|307.64|305.24|307.86|305.46|307.54|305.14|0
1650450190000|2022-04-20 10:23:10|307.21|304.81|307.11|304.71|307.21|304.81|307.11|304.71|0
1650450200000|2022-04-20 10:23:20|307.21|304.81|307.21|304.81|307.32|304.92|307.21|304.81|0
1650450210000|2022-04-20 10:23:30|307.32|304.92|307.43|305.03|307.43|305.03|307.32|304.92|0
1650450220000|2022-04-20 10:23:40|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1650450230000|2022-04-20 10:23:50|307.43|305.03|307.43|305.03|307.43|305.03|307.21|304.81|0
1650450240000|2022-04-20 10:24:00|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1650450250000|2022-04-20 10:24:10|307|304.6|307.11|304.71|307.11|304.71|307|304.6|0
1650450260000|2022-04-20 10:24:20|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1650450270000|2022-04-20 10:24:30|307.32|304.92|307.76|305.36|307.76|305.36|307.32|304.92|0
1650450280000|2022-04-20 10:24:40|307.86|305.46|308.08|305.68|308.08|305.68|307.86|305.46|0
1650450290000|2022-04-20 10:24:50|308.19|305.79|307.64|305.24|308.19|305.79|307.64|305.24|0
1650450300000|2022-04-20 10:25:00|307.21|304.81|307.21|304.81|307.21|304.81|306.89|304.49|0
1650450310000|2022-04-20 10:25:10|307.11|304.71|306.99|304.59|307.21|304.81|306.99|304.59|0
1650450320000|2022-04-20 10:25:20|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1650450330000|2022-04-20 10:25:30|307.11|304.71|306.99|304.59|307.11|304.71|306.99|304.59|0
1650450340000|2022-04-20 10:25:40|306.56|304.16|306.56|304.16|306.56|304.16|306.46|304.06|0
1650450350000|2022-04-20 10:25:50|306.78|304.38|306.67|304.27|306.78|304.38|306.67|304.27|0
1650450360000|2022-04-20 10:26:00|306.78|304.38|306.56|304.16|306.78|304.38|306.56|304.16|0
1650450370000|2022-04-20 10:26:10|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1650450380000|2022-04-20 10:26:20|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1650450390000|2022-04-20 10:26:30|306.67|304.27|306.46|304.06|306.67|304.27|306.46|304.06|0
1650450400000|2022-04-20 10:26:40|306.35|303.95|306.46|304.06|306.46|304.06|306.35|303.95|0
1650450410000|2022-04-20 10:26:50|306.35|303.95|306.56|304.16|306.56|304.16|306.35|303.95|0
1650450420000|2022-04-20 10:27:00|306.67|304.27|306.46|304.06|306.67|304.27|306.46|304.06|0
1650450430000|2022-04-20 10:27:10|306.56|304.16|306.56|304.16|306.56|304.16|306.56|304.16|0
1650450440000|2022-04-20 10:27:20|306.78|304.38|306.89|304.49|306.89|304.49|306.56|304.16|0
1650450450000|2022-04-20 10:27:30|306.99|304.59|306.78|304.38|306.99|304.59|306.78|304.38|0
1650450470000|2022-04-20 10:27:50|306.67|304.27|306.67|304.27|306.67|304.27|306.56|304.16|0
1650450480000|2022-04-20 10:28:00|306.56|304.16|306.56|304.16|306.56|304.16|306.56|304.16|0
1650450490000|2022-04-20 10:28:10|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1650450500000|2022-04-20 10:28:20|306.56|304.16|306.35|303.95|306.56|304.16|306.35|303.95|0
1650450510000|2022-04-20 10:28:30|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1650450520000|2022-04-20 10:28:40|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1650450530000|2022-04-20 10:28:50|306.46|304.06|306.35|303.95|306.46|304.06|306.35|303.95|0
1650450570000|2022-04-20 10:29:30|306.13|303.73|306.24|303.84|306.24|303.84|306.13|303.73|0
1650450580000|2022-04-20 10:29:40|306.13|303.73|306.24|303.84|306.24|303.84|306.13|303.73|0
1650450590000|2022-04-20 10:29:50|306.13|303.73|306.24|303.84|306.24|303.84|306.13|303.73|0
1650450600000|2022-04-20 10:30:00|306.35|303.95|306.46|304.06|306.56|304.16|306.35|303.95|0
1650450610000|2022-04-20 10:30:10|306.35|303.95|306.46|304.06|306.46|304.06|306.35|303.95|0
1650450620000|2022-04-20 10:30:20|306.56|304.16|306.35|303.95|306.56|304.16|306.35|303.95|0
1650450630000|2022-04-20 10:30:30|306.13|303.73|305.91|303.51|306.13|303.73|305.91|303.51|0
1650450640000|2022-04-20 10:30:40|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1650450650000|2022-04-20 10:30:50|306.03|303.63|306.03|303.63|306.13|303.73|306.03|303.63|0
1650450660000|2022-04-20 10:31:00|306.13|303.73|305.91|303.51|306.13|303.73|305.91|303.51|0
1650450670000|2022-04-20 10:31:10|305.7|303.3|305.48|303.08|305.7|303.3|305.48|303.08|0
1650450690000|2022-04-20 10:31:30|306.13|303.73|306.56|304.16|306.56|304.16|306.13|303.73|0
1650450700000|2022-04-20 10:31:40|306.46|304.06|306.56|304.16|306.56|304.16|306.46|304.06|0
1650450710000|2022-04-20 10:31:50|306.34|303.94|305.7|303.3|306.34|303.94|305.7|303.3|0
1650450720000|2022-04-20 10:32:00|305.91|303.51|305.7|303.3|305.91|303.51|305.7|303.3|0
1650450730000|2022-04-20 10:32:10|305.48|303.08|305.05|302.65|305.48|303.08|304.83|302.43|0
1650450740000|2022-04-20 10:32:20|305.27|302.87|305.27|302.87|305.27|302.87|305.27|302.87|0
1650450750000|2022-04-20 10:32:30|305.16|302.76|305.7|303.3|305.7|303.3|305.05|302.65|0
1650450760000|2022-04-20 10:32:40|305.48|303.08|305.48|303.08|305.48|303.08|305.27|302.87|0
1650450780000|2022-04-20 10:33:00|305.7|303.3|305.7|303.3|305.7|303.3|305.7|303.3|0
1650450790000|2022-04-20 10:33:10|305.81|303.41|305.27|302.87|305.81|303.41|305.27|302.87|0
1650450800000|2022-04-20 10:33:20|305.05|302.65|305.05|302.65|305.05|302.65|304.83|302.43|0
1650450810000|2022-04-20 10:33:30|305.16|302.76|305.05|302.65|305.16|302.76|305.05|302.65|0
1650450820000|2022-04-20 10:33:40|305.16|302.76|305.27|302.87|305.27|302.87|305.16|302.76|0
1650450830000|2022-04-20 10:33:50|305.38|302.98|305.27|302.87|305.38|302.98|305.27|302.87|0
1650450840000|2022-04-20 10:34:00|305.38|302.98|305.27|302.87|305.48|303.08|305.27|302.87|0
1650450850000|2022-04-20 10:34:10|305.38|302.98|305.27|302.87|305.38|302.98|305.27|302.87|0
1650450860000|2022-04-20 10:34:20|305.05|302.65|305.05|302.65|305.16|302.76|305.05|302.65|0
1650450870000|2022-04-20 10:34:30|305.16|302.76|305.05|302.65|305.16|302.76|305.05|302.65|0
1650450880000|2022-04-20 10:34:40|305.16|302.76|304.83|302.43|305.16|302.76|304.83|302.43|0
1650450890000|2022-04-20 10:34:50|304.95|302.55|303.76|301.36|304.95|302.55|303.76|301.36|0
1650450900000|2022-04-20 10:35:00|303.97|301.57|304.19|301.79|304.19|301.79|303.97|301.57|0
1650450920000|2022-04-20 10:35:20|305.38|302.98|305.16|302.76|305.38|302.98|305.05|302.65|0
1650450930000|2022-04-20 10:35:30|305.05|302.65|305.48|303.08|305.48|303.08|305.05|302.65|0
1650450940000|2022-04-20 10:35:40|305.26|302.86|304.83|302.43|305.26|302.86|304.83|302.43|0
1650450950000|2022-04-20 10:35:50|305.05|302.65|304.83|302.43|305.05|302.65|304.83|302.43|0
1650450960000|2022-04-20 10:36:00|305.05|302.65|304.95|302.55|305.05|302.65|304.95|302.55|0
1650450970000|2022-04-20 10:36:10|305.05|302.65|305.26|302.86|305.26|302.86|305.05|302.65|0
1650450980000|2022-04-20 10:36:20|305.48|303.08|305.26|302.86|305.48|303.08|305.26|302.86|0
1650451000000|2022-04-20 10:36:40|305.16|302.76|305.26|302.86|305.26|302.86|305.16|302.76|0
1650451010000|2022-04-20 10:36:50|305.05|302.65|305.05|302.65|305.26|302.86|305.05|302.65|0
1650451020000|2022-04-20 10:37:00|304.73|302.33|304.73|302.33|304.73|302.33|304.73|302.33|0
1650451030000|2022-04-20 10:37:10|304.62|302.22|305.05|302.65|305.05|302.65|304.62|302.22|0
1650451040000|2022-04-20 10:37:20|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1650451050000|2022-04-20 10:37:30|305.48|303.08|305.26|302.86|305.48|303.08|305.26|302.86|0
1650451070000|2022-04-20 10:37:50|305.16|302.76|305.05|302.65|305.16|302.76|305.05|302.65|0
1650451080000|2022-04-20 10:38:00|305.26|302.86|305.16|302.76|305.26|302.86|305.05|302.65|0
1650451090000|2022-04-20 10:38:10|305.05|302.65|305.05|302.65|305.05|302.65|305.05|302.65|0
1650451100000|2022-04-20 10:38:20|304.94|302.54|305.05|302.65|305.05|302.65|304.94|302.54|0
1650451110000|2022-04-20 10:38:30|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1650451120000|2022-04-20 10:38:40|304.83|302.43|304.51|302.11|304.83|302.43|304.51|302.11|0
1650451130000|2022-04-20 10:38:50|304.4|302|304.4|302|304.4|302|304.4|302|0
1650451140000|2022-04-20 10:39:00|304.62|302.22|304.4|302|304.62|302.22|304.4|302|0
1650451150000|2022-04-20 10:39:10|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1650451170000|2022-04-20 10:39:30|304.4|302|304.4|302|304.4|302|304.4|302|0
1650451180000|2022-04-20 10:39:40|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1650451190000|2022-04-20 10:39:50|304.4|302|304.62|302.22|304.62|302.22|304.4|302|0
1650451220000|2022-04-20 10:40:20|305.26|302.86|305.48|303.08|305.48|303.08|305.26|302.86|0
1650451230000|2022-04-20 10:40:30|305.26|302.86|305.26|302.86|305.48|303.08|305.26|302.86|0
1650451240000|2022-04-20 10:40:40|305.05|302.65|305.16|302.76|305.26|302.86|305.05|302.65|0
1650451250000|2022-04-20 10:40:50|305.26|302.86|305.05|302.65|305.26|302.86|305.05|302.65|0
1650451260000|2022-04-20 10:41:00|305.26|302.86|305.05|302.65|305.26|302.86|305.05|302.65|0
1650451270000|2022-04-20 10:41:10|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1650451280000|2022-04-20 10:41:20|305.69|303.29|305.69|303.29|305.69|303.29|305.69|303.29|0
1650451290000|2022-04-20 10:41:30|305.48|303.08|305.37|302.97|305.48|303.08|305.37|302.97|0
1650451300000|2022-04-20 10:41:40|305.48|303.08|305.37|302.97|305.48|303.08|305.37|302.97|0
1650451310000|2022-04-20 10:41:50|305.48|303.08|305.48|303.08|305.48|303.08|305.37|302.97|0
1650451320000|2022-04-20 10:42:00|305.37|302.97|305.59|303.19|305.59|303.19|305.37|302.97|0
1650451330000|2022-04-20 10:42:10|305.37|302.97|305.69|303.29|305.69|303.29|305.37|302.97|0
1650451340000|2022-04-20 10:42:20|305.81|303.41|305.81|303.41|305.81|303.41|305.69|303.29|0
1650451350000|2022-04-20 10:42:30|305.91|303.51|305.91|303.51|305.91|303.51|305.81|303.41|0
1650451370000|2022-04-20 10:42:50|305.69|303.29|305.48|303.08|305.69|303.29|305.48|303.08|0
1650451380000|2022-04-20 10:43:00|305.59|303.19|305.48|303.08|305.59|303.19|305.48|303.08|0
1650451390000|2022-04-20 10:43:10|305.69|303.29|305.48|303.08|305.69|303.29|305.48|303.08|0
1650451420000|2022-04-20 10:43:40|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1650451430000|2022-04-20 10:43:50|305.16|302.76|305.05|302.65|305.16|302.76|305.05|302.65|0
1650451440000|2022-04-20 10:44:00|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1650451450000|2022-04-20 10:44:10|305.48|303.08|305.26|302.86|305.48|303.08|305.26|302.86|0
1650451470000|2022-04-20 10:44:30|305.16|302.76|305.05|302.65|305.26|302.86|305.05|302.65|0
1650451480000|2022-04-20 10:44:40|304.94|302.54|305.05|302.65|305.05|302.65|304.94|302.54|0
1650451490000|2022-04-20 10:44:50|305.16|302.76|304.83|302.43|305.26|302.86|304.83|302.43|0
1650451500000|2022-04-20 10:45:00|304.73|302.33|304.94|302.54|304.94|302.54|304.73|302.33|0
1650451510000|2022-04-20 10:45:10|305.05|302.65|304.94|302.54|305.05|302.65|304.94|302.54|0
1650451520000|2022-04-20 10:45:20|305.05|302.65|303.97|301.57|305.05|302.65|303.97|301.57|0
1650451530000|2022-04-20 10:45:30|304.18|301.78|303.97|301.57|304.18|301.78|303.97|301.57|0
1650451540000|2022-04-20 10:45:40|304.18|301.78|303.97|301.57|304.18|301.78|303.97|301.57|0
1650451550000|2022-04-20 10:45:50|303.75|301.35|303.75|301.35|303.75|301.35|303.75|301.35|0
1650451560000|2022-04-20 10:46:00|303.97|301.57|304.18|301.78|304.18|301.78|303.97|301.57|0
1650451570000|2022-04-20 10:46:10|304.4|302|304.18|301.78|304.4|302|304.18|301.78|0
1650451600000|2022-04-20 10:46:40|304.4|302|304.83|302.43|304.83|302.43|304.4|302|0
1650451610000|2022-04-20 10:46:50|304.61|302.21|304.83|302.43|304.83|302.43|304.61|302.21|0
1650451620000|2022-04-20 10:47:00|304.61|302.21|304.61|302.21|304.61|302.21|304.61|302.21|0
1650451630000|2022-04-20 10:47:10|304.4|302|304.18|301.78|304.4|302|304.18|301.78|0
1650451640000|2022-04-20 10:47:20|304.4|302|304.51|302.11|304.61|302.21|304.4|302|0
1650451650000|2022-04-20 10:47:30|304.61|302.21|304.73|302.33|304.73|302.33|304.61|302.21|0
1650451660000|2022-04-20 10:47:40|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650451670000|2022-04-20 10:47:50|304.94|302.54|305.05|302.65|305.05|302.65|304.94|302.54|0
1650451680000|2022-04-20 10:48:00|304.83|302.43|305.05|302.65|305.05|302.65|304.83|302.43|0
1650451700000|2022-04-20 10:48:20|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1650451710000|2022-04-20 10:48:30|305.05|302.65|305.48|303.08|305.48|303.08|305.05|302.65|0
1650451720000|2022-04-20 10:48:40|305.26|302.86|305.48|303.08|305.69|303.29|305.26|302.86|0
1650451730000|2022-04-20 10:48:50|305.26|302.86|305.48|303.08|305.48|303.08|305.26|302.86|0
1650451740000|2022-04-20 10:49:00|305.69|303.29|305.59|303.19|305.69|303.29|305.59|303.19|0
1650451750000|2022-04-20 10:49:10|305.69|303.29|305.69|303.29|305.8|303.4|305.69|303.29|0
1650451760000|2022-04-20 10:49:20|305.91|303.51|305.91|303.51|305.91|303.51|305.91|303.51|0
1650451770000|2022-04-20 10:49:30|305.8|303.4|305.91|303.51|305.91|303.51|305.69|303.29|0
1650451780000|2022-04-20 10:49:40|305.8|303.4|305.8|303.4|305.8|303.4|305.8|303.4|0
1650451790000|2022-04-20 10:49:50|305.69|303.29|305.8|303.4|305.8|303.4|305.69|303.29|0
1650451800000|2022-04-20 10:50:00|305.91|303.51|305.69|303.29|305.91|303.51|305.69|303.29|0
1650451810000|2022-04-20 10:50:10|305.91|303.51|305.26|302.86|305.91|303.51|305.26|302.86|0
1650451820000|2022-04-20 10:50:20|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1650451830000|2022-04-20 10:50:30|305.69|303.29|305.69|303.29|305.69|303.29|305.69|303.29|0
1650451840000|2022-04-20 10:50:40|305.48|303.08|305.91|303.51|305.91|303.51|305.48|303.08|0
1650451850000|2022-04-20 10:50:50|306.77|304.37|306.77|304.37|306.99|304.59|306.77|304.37|0
1650451860000|2022-04-20 10:51:00|306.99|304.59|306.99|304.59|307.2|304.8|306.99|304.59|0
1650451870000|2022-04-20 10:51:10|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1650451880000|2022-04-20 10:51:20|306.99|304.59|307.2|304.8|307.2|304.8|306.99|304.59|0
1650451890000|2022-04-20 10:51:30|306.99|304.59|306.77|304.37|306.99|304.59|306.77|304.37|0
1650451900000|2022-04-20 10:51:40|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1650451910000|2022-04-20 10:51:50|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1650451920000|2022-04-20 10:52:00|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1650451930000|2022-04-20 10:52:10|307.2|304.8|307.42|305.02|307.42|305.02|307.2|304.8|0
1650451960000|2022-04-20 10:52:40|307.2|304.8|307.1|304.7|307.2|304.8|306.99|304.59|0
1650451970000|2022-04-20 10:52:50|306.99|304.59|307.2|304.8|307.2|304.8|306.99|304.59|0
1650451980000|2022-04-20 10:53:00|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1650451990000|2022-04-20 10:53:10|306.55|304.15|306.55|304.15|306.55|304.15|306.34|303.94|0
1650452000000|2022-04-20 10:53:20|306.34|303.94|306.34|303.94|306.34|303.94|306.34|303.94|0
1650452020000|2022-04-20 10:53:40|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1650452030000|2022-04-20 10:53:50|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1650452040000|2022-04-20 10:54:00|306.12|303.72|305.69|303.29|306.12|303.72|305.69|303.29|0
1650452050000|2022-04-20 10:54:10|305.47|303.07|305.47|303.07|305.47|303.07|305.26|302.86|0
1650452060000|2022-04-20 10:54:20|305.26|302.86|304.61|302.21|305.26|302.86|304.4|302|0
1650452070000|2022-04-20 10:54:30|304.4|302|304.4|302|304.4|302|304.4|302|0
1650452100000|2022-04-20 10:55:00|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1650452110000|2022-04-20 10:55:10|304.83|302.43|304.61|302.21|304.83|302.43|304.61|302.21|0
1650452120000|2022-04-20 10:55:20|304.72|302.32|304.83|302.43|304.83|302.43|304.61|302.21|0
1650452130000|2022-04-20 10:55:30|305.04|302.64|305.47|303.07|305.69|303.29|305.04|302.64|0
1650452140000|2022-04-20 10:55:40|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1650452150000|2022-04-20 10:55:50|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1650452160000|2022-04-20 10:56:00|305.26|302.86|305.15|302.75|305.26|302.86|305.04|302.64|0
1650452170000|2022-04-20 10:56:10|305.26|302.86|305.04|302.64|305.26|302.86|305.04|302.64|0
1650452180000|2022-04-20 10:56:20|304.94|302.54|305.26|302.86|305.26|302.86|304.83|302.43|0
1650452190000|2022-04-20 10:56:30|305.04|302.64|304.61|302.21|305.04|302.64|304.61|302.21|0
1650452200000|2022-04-20 10:56:40|305.04|302.64|305.15|302.75|305.15|302.75|305.04|302.64|0
1650452210000|2022-04-20 10:56:50|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1650452220000|2022-04-20 10:57:00|305.04|302.64|305.26|302.86|305.26|302.86|305.04|302.64|0
1650452240000|2022-04-20 10:57:20|305.47|303.07|305.47|303.07|305.47|303.07|305.37|302.97|0
1650452260000|2022-04-20 10:57:40|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1650452270000|2022-04-20 10:57:50|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1650452280000|2022-04-20 10:58:00|305.15|302.75|305.04|302.64|305.26|302.86|305.04|302.64|0
1650452290000|2022-04-20 10:58:10|305.26|302.86|305.04|302.64|305.47|303.07|305.04|302.64|0
1650452300000|2022-04-20 10:58:20|304.83|302.43|304.83|302.43|305.04|302.64|304.83|302.43|0
1650452310000|2022-04-20 10:58:30|305.04|302.64|305.26|302.86|305.26|302.86|305.04|302.64|0
1650452320000|2022-04-20 10:58:40|305.47|303.07|305.69|303.29|305.8|303.4|305.47|303.07|0
1650452330000|2022-04-20 10:58:50|305.59|303.19|305.47|303.07|305.69|303.29|305.47|303.07|0
1650452350000|2022-04-20 10:59:10|305.26|302.86|305.15|302.75|305.26|302.86|305.04|302.64|0
1650452360000|2022-04-20 10:59:20|305.04|302.64|305.04|302.64|305.26|302.86|305.04|302.64|0
1650452370000|2022-04-20 10:59:30|305.26|302.86|305.47|303.07|305.47|303.07|305.26|302.86|0
1650452380000|2022-04-20 10:59:40|305.69|303.29|305.69|303.29|305.69|303.29|305.69|303.29|0
1650452390000|2022-04-20 10:59:50|305.58|303.18|305.58|303.18|305.58|303.18|305.47|303.07|0
1650452400000|2022-04-20 11:00:00|305.26|302.86|305.58|303.18|305.58|303.18|305.26|302.86|0
1650452410000|2022-04-20 11:00:10|305.9|303.5|306.12|303.72|306.12|303.72|305.9|303.5|0
1650452420000|2022-04-20 11:00:20|306.34|303.94|306.98|304.58|306.98|304.58|306.34|303.94|0
1650452430000|2022-04-20 11:00:30|306.77|304.37|306.88|304.48|306.88|304.48|306.77|304.37|0
1650452440000|2022-04-20 11:00:40|306.98|304.58|306.77|304.37|306.98|304.58|306.77|304.37|0
1650452450000|2022-04-20 11:00:50|307.1|304.7|307.2|304.8|307.2|304.8|306.98|304.58|0
1650452460000|2022-04-20 11:01:00|307.42|305.02|306.98|304.58|307.42|305.02|306.98|304.58|0
1650452470000|2022-04-20 11:01:10|307.2|304.8|307.2|304.8|307.42|305.02|307.2|304.8|0
1650452480000|2022-04-20 11:01:20|307.1|304.7|307.63|305.23|307.63|305.23|307.1|304.7|0
1650452490000|2022-04-20 11:01:30|307.42|305.02|307.42|305.02|307.42|305.02|307.42|305.02|0
1650452500000|2022-04-20 11:01:40|307.2|304.8|307.1|304.7|307.2|304.8|307.1|304.7|0
1650452510000|2022-04-20 11:01:50|306.98|304.58|307.42|305.02|307.42|305.02|306.98|304.58|0
1650452520000|2022-04-20 11:02:00|307.2|304.8|307.42|305.02|307.42|305.02|307.2|304.8|0
1650452530000|2022-04-20 11:02:10|307.63|305.23|307.42|305.02|307.63|305.23|307.42|305.02|0
1650452540000|2022-04-20 11:02:20|307.41|305.01|307.2|304.8|307.41|305.01|307.2|304.8|0
1650452550000|2022-04-20 11:02:30|307.41|305.01|307.41|305.01|307.41|305.01|307.2|304.8|0
1650452560000|2022-04-20 11:02:40|307.63|305.23|307.41|305.01|307.63|305.23|307.41|305.01|0
1650452590000|2022-04-20 11:03:10|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650452600000|2022-04-20 11:03:20|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650452610000|2022-04-20 11:03:30|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650452620000|2022-04-20 11:03:40|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650452630000|2022-04-20 11:03:50|307.63|305.23|307.63|305.23|307.63|305.23|307.53|305.13|0
1650452640000|2022-04-20 11:04:00|307.41|305.01|307.63|305.23|307.85|305.45|307.41|305.01|0
1650452660000|2022-04-20 11:04:20|307.41|305.01|307.41|305.01|307.63|305.23|307.41|305.01|0
1650452670000|2022-04-20 11:04:30|307.63|305.23|307.31|304.91|307.63|305.23|307.31|304.91|0
1650452680000|2022-04-20 11:04:40|307.2|304.8|306.55|304.15|307.2|304.8|306.55|304.15|0
1650452690000|2022-04-20 11:04:50|306.77|304.37|306.33|303.93|306.77|304.37|306.33|303.93|0
1650452700000|2022-04-20 11:05:00|306.55|304.15|306.77|304.37|306.77|304.37|306.55|304.15|0
1650452710000|2022-04-20 11:05:10|306.98|304.58|307.09|304.69|307.2|304.8|306.98|304.58|0
1650452720000|2022-04-20 11:05:20|306.98|304.58|306.77|304.37|306.98|304.58|306.77|304.37|0
1650452750000|2022-04-20 11:05:50|306.98|304.58|307.2|304.8|307.2|304.8|306.98|304.58|0
1650452760000|2022-04-20 11:06:00|306.88|304.48|306.88|304.48|306.88|304.48|306.77|304.37|0
1650452770000|2022-04-20 11:06:10|306.77|304.37|307.09|304.69|307.09|304.69|306.77|304.37|0
1650452780000|2022-04-20 11:06:20|307.2|304.8|306.98|304.58|307.2|304.8|306.77|304.37|0
1650452790000|2022-04-20 11:06:30|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1650452800000|2022-04-20 11:06:40|306.98|304.58|307.09|304.69|307.09|304.69|306.77|304.37|0
1650452810000|2022-04-20 11:06:50|307.41|305.01|306.98|304.58|307.41|305.01|306.98|304.58|0
1650452820000|2022-04-20 11:07:00|307.2|304.8|307.41|305.01|307.41|305.01|307.2|304.8|0
1650452840000|2022-04-20 11:07:20|307.2|304.8|307.2|304.8|307.2|304.8|306.98|304.58|0
1650452850000|2022-04-20 11:07:30|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650452860000|2022-04-20 11:07:40|307.31|304.91|307.2|304.8|307.31|304.91|307.2|304.8|0
1650452870000|2022-04-20 11:07:50|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1650452880000|2022-04-20 11:08:00|306.55|304.15|306.55|304.15|306.66|304.26|306.55|304.15|0
1650452890000|2022-04-20 11:08:10|306.45|304.05|306.12|303.72|306.45|304.05|306.12|303.72|0
1650452900000|2022-04-20 11:08:20|306.33|303.93|306.55|304.15|306.55|304.15|306.33|303.93|0
1650452910000|2022-04-20 11:08:30|306.76|304.36|306.45|304.05|306.76|304.36|306.45|304.05|0
1650452920000|2022-04-20 11:08:40|306.33|303.93|306.23|303.83|306.33|303.93|306.23|303.83|0
1650452930000|2022-04-20 11:08:50|306.33|303.93|306.23|303.83|306.33|303.93|306.23|303.83|0
1650452940000|2022-04-20 11:09:00|306.33|303.93|306.12|303.72|306.33|303.93|306.12|303.72|0
1650452960000|2022-04-20 11:09:20|306.23|303.83|306.76|304.36|306.76|304.36|306.23|303.83|0
1650452970000|2022-04-20 11:09:30|306.88|304.48|306.76|304.36|306.88|304.48|306.76|304.36|0
1650452980000|2022-04-20 11:09:40|306.44|304.04|306.33|303.93|306.44|304.04|306.33|303.93|0
1650452990000|2022-04-20 11:09:50|306.44|304.04|306.33|303.93|306.44|304.04|306.33|303.93|0
1650453000000|2022-04-20 11:10:00|306.44|304.04|306.33|303.93|306.44|304.04|306.33|303.93|0
1650453010000|2022-04-20 11:10:10|306.55|304.15|306.76|304.36|306.76|304.36|306.55|304.15|0
1650453020000|2022-04-20 11:10:20|306.98|304.58|306.98|304.58|307.09|304.69|306.98|304.58|0
1650453030000|2022-04-20 11:10:30|307.09|304.69|307.09|304.69|307.2|304.8|307.09|304.69|0
1650453040000|2022-04-20 11:10:40|307.2|304.8|307.2|304.8|307.2|304.8|306.98|304.58|0
1650453050000|2022-04-20 11:10:50|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650453060000|2022-04-20 11:11:00|307.2|304.8|307.63|305.23|307.74|305.34|307.2|304.8|0
1650453070000|2022-04-20 11:11:10|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650453100000|2022-04-20 11:11:40|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1650453110000|2022-04-20 11:11:50|307.41|305.01|307.41|305.01|307.41|305.01|307.2|304.8|0
1650453120000|2022-04-20 11:12:00|307.2|304.8|307.41|305.01|307.41|305.01|307.2|304.8|0
1650453130000|2022-04-20 11:12:10|307.2|304.8|307.2|304.8|307.41|305.01|307.2|304.8|0
1650453140000|2022-04-20 11:12:20|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1650453150000|2022-04-20 11:12:30|307.2|304.8|306.76|304.36|307.2|304.8|306.76|304.36|0
1650453160000|2022-04-20 11:12:40|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1650453170000|2022-04-20 11:12:50|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1650453200000|2022-04-20 11:13:20|307.41|305.01|307.2|304.8|307.41|305.01|307.2|304.8|0
1650453240000|2022-04-20 11:14:00|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650453260000|2022-04-20 11:14:20|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1650453310000|2022-04-20 11:15:10|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650453320000|2022-04-20 11:15:20|308.06|305.66|308.28|305.88|308.28|305.88|308.06|305.66|0
1650453330000|2022-04-20 11:15:30|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1650453340000|2022-04-20 11:15:40|308.28|305.88|308.06|305.66|308.28|305.88|308.06|305.66|0
1650453350000|2022-04-20 11:15:50|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1650453360000|2022-04-20 11:16:00|308.49|306.09|308.49|306.09|308.49|306.09|308.49|306.09|0
1650453380000|2022-04-20 11:16:20|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1650453390000|2022-04-20 11:16:30|308.49|306.09|308.6|306.2|308.6|306.2|308.49|306.09|0
1650453400000|2022-04-20 11:16:40|308.49|306.09|308.49|306.09|308.71|306.31|308.49|306.09|0
1650453420000|2022-04-20 11:17:00|307.63|305.23|307.41|305.01|307.63|305.23|307.41|305.01|0
1650453430000|2022-04-20 11:17:10|307.84|305.44|307.84|305.44|308.06|305.66|307.84|305.44|0
1650453440000|2022-04-20 11:17:20|307.63|305.23|307.74|305.34|307.84|305.44|307.63|305.23|0
1650453450000|2022-04-20 11:17:30|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650453460000|2022-04-20 11:17:40|307.84|305.44|307.63|305.23|307.84|305.44|307.63|305.23|0
1650453470000|2022-04-20 11:17:50|307.84|305.44|307.63|305.23|307.84|305.44|307.63|305.23|0
1650453480000|2022-04-20 11:18:00|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650453500000|2022-04-20 11:18:20|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650453510000|2022-04-20 11:18:30|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650453540000|2022-04-20 11:19:00|307.95|305.55|307.84|305.44|307.95|305.55|307.84|305.44|0
1650453550000|2022-04-20 11:19:10|307.95|305.55|308.06|305.66|308.06|305.66|307.84|305.44|0
1650453560000|2022-04-20 11:19:20|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650453580000|2022-04-20 11:19:40|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650453590000|2022-04-20 11:19:50|307.84|305.44|308.27|305.87|308.27|305.87|307.84|305.44|0
1650453600000|2022-04-20 11:20:00|308.49|306.09|308.49|306.09|308.49|306.09|308.49|306.09|0
1650453610000|2022-04-20 11:20:10|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1650453620000|2022-04-20 11:20:20|308.92|306.52|308.92|306.52|308.92|306.52|308.71|306.31|0
1650453630000|2022-04-20 11:20:30|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1650453640000|2022-04-20 11:20:40|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1650453650000|2022-04-20 11:20:50|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1650453660000|2022-04-20 11:21:00|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650453670000|2022-04-20 11:21:10|308.27|305.87|308.06|305.66|308.27|305.87|308.06|305.66|0
1650453700000|2022-04-20 11:21:40|308.27|305.87|308.06|305.66|308.27|305.87|308.06|305.66|0
1650453710000|2022-04-20 11:21:50|308.27|305.87|308.49|306.09|308.49|306.09|308.06|305.66|0
1650453730000|2022-04-20 11:22:10|308.71|306.31|308.39|305.99|308.71|306.31|308.39|305.99|0
1650453740000|2022-04-20 11:22:20|308.49|306.09|308.49|306.09|308.49|306.09|308.49|306.09|0
1650453750000|2022-04-20 11:22:30|308.71|306.31|308.49|306.09|308.71|306.31|308.49|306.09|0
1650453770000|2022-04-20 11:22:50|308.39|305.99|308.27|305.87|308.39|305.99|308.27|305.87|0
1650453780000|2022-04-20 11:23:00|308.49|306.09|308.49|306.09|308.71|306.31|308.49|306.09|0
1650453790000|2022-04-20 11:23:10|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1650453800000|2022-04-20 11:23:20|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1650453810000|2022-04-20 11:23:30|308.17|305.77|308.49|306.09|308.49|306.09|308.17|305.77|0
1650453820000|2022-04-20 11:23:40|308.27|305.87|308.06|305.66|308.27|305.87|308.06|305.66|0
1650453830000|2022-04-20 11:23:50|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650453840000|2022-04-20 11:24:00|308.06|305.66|307.84|305.44|308.27|305.87|307.84|305.44|0
1650453850000|2022-04-20 11:24:10|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1650453860000|2022-04-20 11:24:20|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1650453870000|2022-04-20 11:24:30|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1650453880000|2022-04-20 11:24:40|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650453890000|2022-04-20 11:24:50|308.06|305.66|307.84|305.44|308.06|305.66|307.84|305.44|0
1650453900000|2022-04-20 11:25:00|307.62|305.22|307.62|305.22|307.62|305.22|307.62|305.22|0
1650453910000|2022-04-20 11:25:10|307.41|305.01|307.3|304.9|307.41|305.01|307.3|304.9|0
1650453920000|2022-04-20 11:25:20|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1650453940000|2022-04-20 11:25:40|307.3|304.9|307.19|304.79|307.3|304.9|307.19|304.79|0
1650453950000|2022-04-20 11:25:50|307.62|305.22|307.41|305.01|307.62|305.22|307.41|305.01|0
1650453960000|2022-04-20 11:26:00|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1650453980000|2022-04-20 11:26:20|306.97|304.57|306.87|304.47|306.97|304.57|306.87|304.47|0
1650453990000|2022-04-20 11:26:30|306.97|304.57|306.97|304.57|306.97|304.57|306.76|304.36|0
1650454000000|2022-04-20 11:26:40|306.87|304.47|306.54|304.14|306.87|304.47|306.54|304.14|0
1650454010000|2022-04-20 11:26:50|306.76|304.36|306.97|304.57|306.97|304.57|306.76|304.36|0
1650454030000|2022-04-20 11:27:10|307.09|304.69|306.97|304.57|307.19|304.79|306.97|304.57|0
1650454040000|2022-04-20 11:27:20|306.76|304.36|306.97|304.57|306.97|304.57|306.76|304.36|0
1650454060000|2022-04-20 11:27:40|306.76|304.36|306.87|304.47|306.87|304.47|306.76|304.36|0
1650454070000|2022-04-20 11:27:50|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1650454080000|2022-04-20 11:28:00|306.87|304.47|306.97|304.57|306.97|304.57|306.87|304.47|0
1650454090000|2022-04-20 11:28:10|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1650454100000|2022-04-20 11:28:20|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1650454110000|2022-04-20 11:28:30|307.41|305.01|307.19|304.79|307.41|305.01|307.19|304.79|0
1650454120000|2022-04-20 11:28:40|307.3|304.9|307.3|304.9|307.3|304.9|307.3|304.9|0
1650454130000|2022-04-20 11:28:50|307.19|304.79|307.19|304.79|307.41|305.01|307.19|304.79|0
1650454140000|2022-04-20 11:29:00|307.3|304.9|307.41|305.01|307.41|305.01|307.3|304.9|0
1650454150000|2022-04-20 11:29:10|307.3|304.9|307.41|305.01|307.41|305.01|307.19|304.79|0
1650454160000|2022-04-20 11:29:20|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1650454170000|2022-04-20 11:29:30|306.97|304.57|307.09|304.69|307.09|304.69|306.97|304.57|0
1650454180000|2022-04-20 11:29:40|307.19|304.79|306.97|304.57|307.19|304.79|306.97|304.57|0
1650454200000|2022-04-20 11:30:00|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1650454210000|2022-04-20 11:30:10|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650454220000|2022-04-20 11:30:20|307.62|305.22|307.41|305.01|307.62|305.22|307.41|305.01|0
1650454230000|2022-04-20 11:30:30|307.3|304.9|307.3|304.9|307.3|304.9|307.3|304.9|0
1650454240000|2022-04-20 11:30:40|307.41|305.01|307.19|304.79|307.41|305.01|307.19|304.79|0
1650454250000|2022-04-20 11:30:50|307.09|304.69|307.19|304.79|307.19|304.79|306.97|304.57|0
1650454260000|2022-04-20 11:31:00|307.41|305.01|307.41|305.01|307.52|305.12|307.41|305.01|0
1650454270000|2022-04-20 11:31:10|307.52|305.12|307.84|305.44|307.84|305.44|307.52|305.12|0
1650454280000|2022-04-20 11:31:20|307.62|305.22|307.62|305.22|307.62|305.22|307.62|305.22|0
1650454300000|2022-04-20 11:31:40|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650454310000|2022-04-20 11:31:50|307.52|305.12|307.62|305.22|307.62|305.22|307.52|305.12|0
1650454320000|2022-04-20 11:32:00|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1650454340000|2022-04-20 11:32:20|307.41|305.01|307.41|305.01|307.62|305.22|307.41|305.01|0
1650454350000|2022-04-20 11:32:30|307.19|304.79|306.97|304.57|307.41|305.01|306.97|304.57|0
1650454370000|2022-04-20 11:32:50|306.76|304.36|306.54|304.14|306.76|304.36|306.54|304.14|0
1650454380000|2022-04-20 11:33:00|306.76|304.36|306.87|304.47|306.87|304.47|306.76|304.36|0
1650454390000|2022-04-20 11:33:10|306.97|304.57|307.19|304.79|307.19|304.79|306.97|304.57|0
1650454400000|2022-04-20 11:33:20|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1650454410000|2022-04-20 11:33:30|307.19|304.79|306.97|304.57|307.19|304.79|306.97|304.57|0
1650454420000|2022-04-20 11:33:40|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1650454430000|2022-04-20 11:33:50|306.97|304.57|307.19|304.79|307.19|304.79|306.97|304.57|0
1650454440000|2022-04-20 11:34:00|307.08|304.68|307.84|305.44|307.84|305.44|307.08|304.68|0
1650454450000|2022-04-20 11:34:10|307.62|305.22|307.62|305.22|307.62|305.22|307.4|305|0
1650454470000|2022-04-20 11:34:30|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650454480000|2022-04-20 11:34:40|307.62|305.22|307.62|305.22|307.84|305.44|307.62|305.22|0
1650454490000|2022-04-20 11:34:50|307.73|305.33|307.84|305.44|307.84|305.44|307.62|305.22|0
1650454500000|2022-04-20 11:35:00|307.62|305.22|307.4|305|307.62|305.22|307.4|305|0
1650454510000|2022-04-20 11:35:10|307.52|305.12|307.08|304.68|307.52|305.12|307.08|304.68|0
1650454520000|2022-04-20 11:35:20|307.19|304.79|307.4|305|307.4|305|307.19|304.79|0
1650454530000|2022-04-20 11:35:30|307.62|305.22|307.62|305.22|307.62|305.22|307.4|305|0
1650454540000|2022-04-20 11:35:40|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650454560000|2022-04-20 11:36:00|307.62|305.22|307.73|305.33|307.84|305.44|307.62|305.22|0
1650454570000|2022-04-20 11:36:10|307.62|305.22|307.84|305.44|307.84|305.44|307.62|305.22|0
1650454580000|2022-04-20 11:36:20|308.05|305.65|307.84|305.44|308.05|305.65|307.84|305.44|0
1650454590000|2022-04-20 11:36:30|307.73|305.33|307.62|305.22|307.73|305.33|307.62|305.22|0
1650454600000|2022-04-20 11:36:40|307.84|305.44|307.62|305.22|307.84|305.44|307.62|305.22|0
1650454620000|2022-04-20 11:37:00|307.4|305|307.19|304.79|307.4|305|307.19|304.79|0
1650454630000|2022-04-20 11:37:10|307.3|304.9|307.4|305|307.4|305|307.3|304.9|0
1650454640000|2022-04-20 11:37:20|307.52|305.12|307.52|305.12|307.52|305.12|307.52|305.12|0
1650454650000|2022-04-20 11:37:30|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650454660000|2022-04-20 11:37:40|307.62|305.22|307.62|305.22|307.62|305.22|307.62|305.22|0
1650454670000|2022-04-20 11:37:50|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650454680000|2022-04-20 11:38:00|307.62|305.22|307.84|305.44|307.84|305.44|307.62|305.22|0
1650454690000|2022-04-20 11:38:10|307.62|305.22|307.84|305.44|307.84|305.44|307.62|305.22|0
1650454700000|2022-04-20 11:38:20|307.62|305.22|307.62|305.22|307.62|305.22|307.62|305.22|0
1650454710000|2022-04-20 11:38:30|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1650454730000|2022-04-20 11:38:50|307.19|304.79|306.97|304.57|307.19|304.79|306.97|304.57|0
1650454740000|2022-04-20 11:39:00|307.19|304.79|306.97|304.57|307.19|304.79|306.97|304.57|0
1650454750000|2022-04-20 11:39:10|307.19|304.79|307.08|304.68|307.19|304.79|307.08|304.68|0
1650454760000|2022-04-20 11:39:20|306.97|304.57|306.75|304.35|306.97|304.57|306.75|304.35|0
1650454770000|2022-04-20 11:39:30|306.32|303.92|306.54|304.14|306.54|304.14|306.32|303.92|0
1650454780000|2022-04-20 11:39:40|306.44|304.04|306.54|304.14|306.54|304.14|306.32|303.92|0
1650454790000|2022-04-20 11:39:50|306.32|303.92|306.11|303.71|306.32|303.92|306.11|303.71|0
1650454800000|2022-04-20 11:40:00|306.32|303.92|306.11|303.71|306.32|303.92|306.11|303.71|0
1650454810000|2022-04-20 11:40:10|306.32|303.92|306.75|304.35|306.75|304.35|306.32|303.92|0
1650454830000|2022-04-20 11:40:30|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1650454840000|2022-04-20 11:40:40|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1650454860000|2022-04-20 11:41:00|306.65|304.25|306.54|304.14|306.65|304.25|306.54|304.14|0
1650454880000|2022-04-20 11:41:20|306.75|304.35|306.32|303.92|306.75|304.35|306.32|303.92|0
1650454920000|2022-04-20 11:42:00|305.89|303.49|306.22|303.82|306.22|303.82|305.89|303.49|0
1650454930000|2022-04-20 11:42:10|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1650454940000|2022-04-20 11:42:20|306.32|303.92|306.22|303.82|306.32|303.92|306.11|303.71|0
1650454950000|2022-04-20 11:42:30|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1650454960000|2022-04-20 11:42:40|305.89|303.49|306.11|303.71|306.11|303.71|305.89|303.49|0
1650454970000|2022-04-20 11:42:50|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1650454980000|2022-04-20 11:43:00|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1650455000000|2022-04-20 11:43:20|306.32|303.92|306.22|303.82|306.32|303.92|306.22|303.82|0
1650455010000|2022-04-20 11:43:30|306.32|303.92|306.32|303.92|306.32|303.92|306.11|303.71|0
1650455020000|2022-04-20 11:43:40|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1650455030000|2022-04-20 11:43:50|306.32|303.92|306.22|303.82|306.32|303.92|306.22|303.82|0
1650455040000|2022-04-20 11:44:00|306.32|303.92|306.97|304.57|306.97|304.57|306.32|303.92|0
1650455050000|2022-04-20 11:44:10|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1650455060000|2022-04-20 11:44:20|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1650455100000|2022-04-20 11:45:00|306.32|303.92|306.43|304.03|306.43|304.03|306.32|303.92|0
1650455110000|2022-04-20 11:45:10|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1650455130000|2022-04-20 11:45:30|306.1|303.7|305.89|303.49|306.1|303.7|305.89|303.49|0
1650455140000|2022-04-20 11:45:40|306.1|303.7|306.1|303.7|306.32|303.92|306.1|303.7|0
1650455160000|2022-04-20 11:46:00|305.89|303.49|306.1|303.7|306.1|303.7|305.89|303.49|0
1650455180000|2022-04-20 11:46:20|306.32|303.92|306.32|303.92|306.32|303.92|306.22|303.82|0
1650455190000|2022-04-20 11:46:30|306.22|303.82|305.89|303.49|306.22|303.82|305.89|303.49|0
1650455220000|2022-04-20 11:47:00|305.67|303.27|305.89|303.49|305.89|303.49|305.67|303.27|0
1650455230000|2022-04-20 11:47:10|305.67|303.27|305.89|303.49|305.89|303.49|305.67|303.27|0
1650455240000|2022-04-20 11:47:20|305.67|303.27|305.46|303.06|305.67|303.27|305.24|302.84|0
1650455250000|2022-04-20 11:47:30|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1650455270000|2022-04-20 11:47:50|305.03|302.63|305.03|302.63|305.03|302.63|305.03|302.63|0
1650455280000|2022-04-20 11:48:00|305.24|302.84|304.81|302.41|305.46|303.06|304.81|302.41|0
1650455290000|2022-04-20 11:48:10|304.59|302.19|304.59|302.19|304.59|302.19|304.59|302.19|0
1650455330000|2022-04-20 11:48:50|304.38|301.98|304.38|301.98|304.38|301.98|304.38|301.98|0
1650455340000|2022-04-20 11:49:00|304.59|302.19|304.59|302.19|304.59|302.19|304.59|302.19|0
1650455350000|2022-04-20 11:49:10|304.38|301.98|304.38|301.98|304.38|301.98|304.38|301.98|0
1650455360000|2022-04-20 11:49:20|304.16|301.76|304.38|301.98|304.38|301.98|304.16|301.76|0
1650455370000|2022-04-20 11:49:30|303.73|301.33|303.3|300.9|303.73|301.33|303.3|300.9|0
1650455380000|2022-04-20 11:49:40|303.09|300.69|303.09|300.69|303.3|300.9|303.09|300.69|0
1650455390000|2022-04-20 11:49:50|303.3|300.9|303.3|300.9|303.3|300.9|303.3|300.9|0
1650455400000|2022-04-20 11:50:00|303.52|301.12|303.3|300.9|303.52|301.12|303.3|300.9|0
1650455410000|2022-04-20 11:50:10|303.52|301.12|302.87|300.47|303.52|301.12|302.87|300.47|0
1650455420000|2022-04-20 11:50:20|302.66|300.26|296.66|294.26|302.66|300.26|296.66|294.26|0
1650455430000|2022-04-20 11:50:30|298.37|295.97|298.8|296.4|298.8|296.4|297.73|295.33|0
1650455440000|2022-04-20 11:50:40|299.01|296.61|299.44|297.04|299.44|297.04|299.01|296.61|0
1650455450000|2022-04-20 11:50:50|299.34|296.94|299.34|296.94|299.44|297.04|299.34|296.94|0
1650455460000|2022-04-20 11:51:00|299.65|297.25|299.65|297.25|299.65|297.25|299.44|297.04|0
1650455470000|2022-04-20 11:51:10|299.44|297.04|299.65|297.25|299.65|297.25|299.44|297.04|0
1650455480000|2022-04-20 11:51:20|300.08|297.68|300.08|297.68|300.3|297.9|300.08|297.68|0
1650455490000|2022-04-20 11:51:30|299.87|297.47|299.87|297.47|300.08|297.68|299.87|297.47|0
1650455500000|2022-04-20 11:51:40|300.08|297.68|300.51|298.11|300.51|298.11|300.08|297.68|0
1650455510000|2022-04-20 11:51:50|300.3|297.9|300.51|298.11|300.51|298.11|300.3|297.9|0
1650455520000|2022-04-20 11:52:00|300.3|297.9|300.19|297.79|300.3|297.9|300.19|297.79|0
1650455530000|2022-04-20 11:52:10|300.08|297.68|300.08|297.68|300.3|297.9|300.08|297.68|0
1650455540000|2022-04-20 11:52:20|300.29|297.89|299.87|297.47|300.29|297.89|299.87|297.47|0
1650455550000|2022-04-20 11:52:30|299.65|297.25|299.44|297.04|299.65|297.25|299.22|296.82|0
1650455560000|2022-04-20 11:52:40|299.01|296.61|298.8|296.4|299.22|296.82|298.8|296.4|0
1650455570000|2022-04-20 11:52:50|298.91|296.51|298.8|296.4|298.91|296.51|298.8|296.4|0
1650455580000|2022-04-20 11:53:00|299.01|296.61|298.8|296.4|299.01|296.61|298.8|296.4|0
1650455590000|2022-04-20 11:53:10|298.69|296.29|298.8|296.4|298.8|296.4|298.69|296.29|0
1650455600000|2022-04-20 11:53:20|298.69|296.29|298.8|296.4|298.8|296.4|298.69|296.29|0
1650455610000|2022-04-20 11:53:30|299.01|296.61|299.01|296.61|299.22|296.82|299.01|296.61|0
1650455620000|2022-04-20 11:53:40|298.8|296.4|298.8|296.4|298.8|296.4|298.8|296.4|0
1650455630000|2022-04-20 11:53:50|299.01|296.61|299.01|296.61|299.12|296.72|299.01|296.61|0
1650455640000|2022-04-20 11:54:00|299.22|296.82|299.22|296.82|299.44|297.04|299.22|296.82|0
1650455650000|2022-04-20 11:54:10|299.44|297.04|299.22|296.82|299.44|297.04|299.01|296.61|0
1650455660000|2022-04-20 11:54:20|299.01|296.61|299.01|296.61|299.01|296.61|298.8|296.4|0
1650455670000|2022-04-20 11:54:30|298.91|296.51|299.01|296.61|299.01|296.61|298.91|296.51|0
1650455680000|2022-04-20 11:54:40|299.22|296.82|299.01|296.61|299.22|296.82|299.01|296.61|0
1650455690000|2022-04-20 11:54:50|299.22|296.82|299.22|296.82|299.22|296.82|299.22|296.82|0
1650455700000|2022-04-20 11:55:00|298.37|295.97|298.8|296.4|298.8|296.4|298.37|295.97|0
1650455710000|2022-04-20 11:55:10|299.01|296.61|298.58|296.18|299.22|296.82|298.58|296.18|0
1650455720000|2022-04-20 11:55:20|297.94|295.54|297.09|294.69|297.94|295.54|297.09|294.69|0
1650455730000|2022-04-20 11:55:30|296.87|294.47|296.02|293.62|296.87|294.47|296.02|293.62|0
1650455740000|2022-04-20 11:55:40|296.44|294.04|296.02|293.62|296.44|294.04|296.02|293.62|0
1650455750000|2022-04-20 11:55:50|295.81|293.41|295.81|293.41|296.23|293.83|295.81|293.41|0
1650455760000|2022-04-20 11:56:00|295.92|293.52|295.59|293.19|296.02|293.62|295.59|293.19|0
1650455770000|2022-04-20 11:56:10|296.02|293.62|294.74|292.34|296.02|293.62|294.74|292.34|0
1650455780000|2022-04-20 11:56:20|294.53|292.13|292.99|290.59|295.08|292.68|292.99|290.59|0
1650455790000|2022-04-20 11:56:30|293.2|290.8|293.11|290.71|293.32|290.92|293.11|290.71|0
1650455800000|2022-04-20 11:56:40|293.23|290.83|294.3|291.9|294.3|291.9|293.23|290.83|0
1650455810000|2022-04-20 11:56:50|293.44|291.04|294.08|291.68|294.08|291.68|293.44|291.04|0
1650455820000|2022-04-20 11:57:00|294.2|291.8|294.2|291.8|294.2|291.8|294.2|291.8|0
1650455830000|2022-04-20 11:57:10|294.41|292.01|294.2|291.8|294.41|292.01|294.2|291.8|0
1650455840000|2022-04-20 11:57:20|294.08|291.68|294.3|291.9|294.3|291.9|294.08|291.68|0
1650455850000|2022-04-20 11:57:30|294.41|292.01|293.87|291.47|294.41|292.01|293.87|291.47|0
1650455860000|2022-04-20 11:57:40|294.08|291.68|293.66|291.26|294.08|291.68|293.66|291.26|0
1650455870000|2022-04-20 11:57:50|293.44|291.04|293.44|291.04|293.44|291.04|293.44|291.04|0
1650455880000|2022-04-20 11:58:00|293.34|290.94|293.23|290.83|293.66|291.26|293.02|290.62|0
1650455890000|2022-04-20 11:58:10|293.66|291.26|293.02|290.62|293.66|291.26|293.02|290.62|0
1650455900000|2022-04-20 11:58:20|292.81|290.41|292.49|290.09|292.81|290.41|292.38|289.98|0
1650455910000|2022-04-20 11:58:30|293.23|290.83|293.34|290.94|293.34|290.94|293.23|290.83|0
1650455920000|2022-04-20 11:58:40|293.23|290.83|292.59|290.19|293.44|291.04|292.59|290.19|0
1650455930000|2022-04-20 11:58:50|292.8|290.4|292.59|290.19|292.8|290.4|292.59|290.19|0
1650455940000|2022-04-20 11:59:00|292.8|290.4|292.8|290.4|293.02|290.62|292.8|290.4|0
1650455950000|2022-04-20 11:59:10|293.02|290.62|293.02|290.62|293.23|290.83|293.02|290.62|0
1650455960000|2022-04-20 11:59:20|293.23|290.83|292.59|290.19|293.23|290.83|292.38|289.98|0
1650455970000|2022-04-20 11:59:30|292.17|289.77|292.38|289.98|292.59|290.19|292.17|289.77|0
1650455980000|2022-04-20 11:59:40|292.17|289.77|292.38|289.98|292.59|290.19|292.17|289.77|0
1650455990000|2022-04-20 11:59:50|292.59|290.19|292.17|289.77|292.59|290.19|292.17|289.77|0
1650456000000|2022-04-20 12:00:00|292.38|289.98|293.23|290.83|293.44|291.04|292.38|289.98|0
1650456010000|2022-04-20 12:00:10|293.02|290.62|293.13|290.73|293.13|290.73|293.02|290.62|0
1650456020000|2022-04-20 12:00:20|293.02|290.62|293.44|291.04|293.66|291.26|293.02|290.62|0
1650456030000|2022-04-20 12:00:30|293.23|290.83|292.8|290.4|293.23|290.83|292.8|290.4|0
1650456040000|2022-04-20 12:00:40|293.02|290.62|292.91|290.51|293.02|290.62|292.91|290.51|0
1650456050000|2022-04-20 12:00:50|292.59|290.19|291.95|289.55|292.59|290.19|291.95|289.55|0
1650456060000|2022-04-20 12:01:00|291.74|289.34|291.95|289.55|291.95|289.55|291.74|289.34|0
1650456070000|2022-04-20 12:01:10|292.17|289.77|292.59|290.19|292.59|290.19|292.17|289.77|0
1650456080000|2022-04-20 12:01:20|292.8|290.4|293.02|290.62|293.02|290.62|292.8|290.4|0
1650456090000|2022-04-20 12:01:30|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1650456100000|2022-04-20 12:01:40|293.02|290.62|293.02|290.62|293.02|290.62|292.8|290.4|0
1650456110000|2022-04-20 12:01:50|293.23|290.83|292.91|290.51|293.23|290.83|292.8|290.4|0
1650456120000|2022-04-20 12:02:00|293.44|291.04|293.66|291.26|293.87|291.47|293.44|291.04|0
1650456130000|2022-04-20 12:02:10|293.44|291.04|293.44|291.04|293.44|291.04|293.44|291.04|0
1650456140000|2022-04-20 12:02:20|293.66|291.26|293.23|290.83|293.66|291.26|293.23|290.83|0
1650456150000|2022-04-20 12:02:30|292.91|290.51|293.02|290.62|293.02|290.62|292.8|290.4|0
1650456160000|2022-04-20 12:02:40|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1650456170000|2022-04-20 12:02:50|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1650456180000|2022-04-20 12:03:00|293.23|290.83|293.23|290.83|293.44|291.04|293.23|290.83|0
1650456190000|2022-04-20 12:03:10|293.44|291.04|293.44|291.04|293.44|291.04|293.44|291.04|0
1650456200000|2022-04-20 12:03:20|293.23|290.83|293.44|291.04|293.44|291.04|293.23|290.83|0
1650456210000|2022-04-20 12:03:30|293.34|290.94|293.66|291.26|293.66|291.26|293.23|290.83|0
1650456220000|2022-04-20 12:03:40|293.44|291.04|293.44|291.04|293.44|291.04|293.44|291.04|0
1650456230000|2022-04-20 12:03:50|293.66|291.26|293.44|291.04|293.66|291.26|293.44|291.04|0
1650456240000|2022-04-20 12:04:00|293.66|291.26|293.44|291.04|293.66|291.26|293.44|291.04|0
1650456250000|2022-04-20 12:04:10|293.66|291.26|293.44|291.04|293.66|291.26|293.44|291.04|0
1650456260000|2022-04-20 12:04:20|292.91|290.51|292.91|290.51|292.91|290.51|292.8|290.4|0
1650456270000|2022-04-20 12:04:30|292.8|290.4|293.13|290.73|293.13|290.73|292.8|290.4|0
1650456280000|2022-04-20 12:04:40|293.23|290.83|293.23|290.83|293.23|290.83|293.02|290.62|0
1650456290000|2022-04-20 12:04:50|293.55|291.15|293.02|290.62|293.55|291.15|293.02|290.62|0
1650456300000|2022-04-20 12:05:00|292.8|290.4|293.13|290.73|293.44|291.04|292.8|290.4|0
1650456310000|2022-04-20 12:05:10|293.02|290.62|293.34|290.94|293.34|290.94|293.02|290.62|0
1650456320000|2022-04-20 12:05:20|293.44|291.04|293.23|290.83|293.44|291.04|293.23|290.83|0
1650456330000|2022-04-20 12:05:30|293.34|290.94|293.55|291.15|293.55|291.15|293.34|290.94|0
1650456340000|2022-04-20 12:05:40|293.65|291.25|294.08|291.68|294.08|291.68|293.65|291.25|0
1650456350000|2022-04-20 12:05:50|293.87|291.47|293.65|291.25|293.87|291.47|293.65|291.25|0
1650456360000|2022-04-20 12:06:00|293.87|291.47|293.87|291.47|293.87|291.47|293.87|291.47|0
1650456380000|2022-04-20 12:06:20|294.08|291.68|294.08|291.68|294.29|291.89|294.08|291.68|0
1650456390000|2022-04-20 12:06:30|294.29|291.89|294.08|291.68|294.29|291.89|294.08|291.68|0
1650456400000|2022-04-20 12:06:40|293.87|291.47|293.65|291.25|293.87|291.47|293.65|291.25|0
1650456410000|2022-04-20 12:06:50|293.44|291.04|293.65|291.25|293.65|291.25|293.44|291.04|0
1650456420000|2022-04-20 12:07:00|293.44|291.04|293.44|291.04|293.65|291.25|293.44|291.04|0
1650456430000|2022-04-20 12:07:10|293.23|290.83|293.44|291.04|293.44|291.04|293.23|290.83|0
1650456440000|2022-04-20 12:07:20|293.23|290.83|293.23|290.83|293.44|291.04|293.23|290.83|0
1650456450000|2022-04-20 12:07:30|293.44|291.04|293.01|290.61|293.44|291.04|293.01|290.61|0
1650456460000|2022-04-20 12:07:40|293.23|290.83|293.01|290.61|293.23|290.83|293.01|290.61|0
1650456470000|2022-04-20 12:07:50|292.91|290.51|292.8|290.4|292.91|290.51|292.59|290.19|0
1650456480000|2022-04-20 12:08:00|293.01|290.61|292.8|290.4|293.01|290.61|292.8|290.4|0
1650456490000|2022-04-20 12:08:10|292.59|290.19|293.23|290.83|293.23|290.83|292.59|290.19|0
1650456500000|2022-04-20 12:08:20|293.01|290.61|293.01|290.61|293.01|290.61|293.01|290.61|0
1650456510000|2022-04-20 12:08:30|293.13|290.73|293.01|290.61|293.23|290.83|293.01|290.61|0
1650456520000|2022-04-20 12:08:40|292.8|290.4|293.01|290.61|293.01|290.61|292.8|290.4|0
1650456530000|2022-04-20 12:08:50|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1650456540000|2022-04-20 12:09:00|292.59|290.19|292.8|290.4|292.8|290.4|292.59|290.19|0
1650456550000|2022-04-20 12:09:10|293.01|290.61|293.01|290.61|293.01|290.61|292.8|290.4|0
1650456560000|2022-04-20 12:09:20|293.23|290.83|293.01|290.61|293.23|290.83|293.01|290.61|0
1650456570000|2022-04-20 12:09:30|293.23|290.83|293.01|290.61|293.44|291.04|293.01|290.61|0
1650456580000|2022-04-20 12:09:40|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1650456590000|2022-04-20 12:09:50|293.23|290.83|292.8|290.4|293.23|290.83|292.8|290.4|0
1650456600000|2022-04-20 12:10:00|292.91|290.51|292.8|290.4|292.91|290.51|292.7|290.3|0
1650456610000|2022-04-20 12:10:10|292.59|290.19|292.8|290.4|292.8|290.4|292.59|290.19|0
1650456620000|2022-04-20 12:10:20|292.7|290.3|292.59|290.19|292.7|290.3|292.59|290.19|0
1650456630000|2022-04-20 12:10:30|292.8|290.4|292.8|290.4|292.8|290.4|292.7|290.3|0
1650456640000|2022-04-20 12:10:40|293.01|290.61|293.01|290.61|293.01|290.61|293.01|290.61|0
1650456650000|2022-04-20 12:10:50|292.8|290.4|293.01|290.61|293.01|290.61|292.8|290.4|0
1650456660000|2022-04-20 12:11:00|293.23|290.83|292.8|290.4|293.23|290.83|292.8|290.4|0
1650456670000|2022-04-20 12:11:10|293.01|290.61|293.01|290.61|293.01|290.61|292.8|290.4|0
1650456690000|2022-04-20 12:11:30|292.8|290.4|292.8|290.4|293.01|290.61|292.8|290.4|0
1650456700000|2022-04-20 12:11:40|293.01|290.61|293.01|290.61|293.01|290.61|292.8|290.4|0
1650456710000|2022-04-20 12:11:50|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1650456720000|2022-04-20 12:12:00|293.01|290.61|292.8|290.4|293.01|290.61|292.8|290.4|0
1650456750000|2022-04-20 12:12:30|293.01|290.61|292.8|290.4|293.01|290.61|292.8|290.4|0
1650456770000|2022-04-20 12:12:50|293.01|290.61|293.01|290.61|293.01|290.61|293.01|290.61|0
1650456780000|2022-04-20 12:13:00|293.87|291.47|293.65|291.25|293.87|291.47|293.23|290.83|0
1650456790000|2022-04-20 12:13:10|293.87|291.47|294.08|291.68|294.08|291.68|293.87|291.47|0
1650456800000|2022-04-20 12:13:20|294.29|291.89|294.08|291.68|294.29|291.89|294.08|291.68|0
1650456810000|2022-04-20 12:13:30|294.29|291.89|294.29|291.89|294.29|291.89|294.08|291.68|0
1650456830000|2022-04-20 12:13:50|294.08|291.68|294.08|291.68|294.08|291.68|294.08|291.68|0
1650456840000|2022-04-20 12:14:00|294.29|291.89|294.29|291.89|294.29|291.89|294.29|291.89|0
1650456850000|2022-04-20 12:14:10|294.51|292.11|294.29|291.89|294.51|292.11|294.29|291.89|0
1650456860000|2022-04-20 12:14:20|294.08|291.68|294.29|291.89|294.29|291.89|294.08|291.68|0
1650456870000|2022-04-20 12:14:30|294.5|292.1|294.5|292.1|294.5|292.1|294.29|291.89|0
1650456880000|2022-04-20 12:14:40|294.4|292|294.5|292.1|294.5|292.1|294.29|291.89|0
1650456890000|2022-04-20 12:14:50|294.29|291.89|294.29|291.89|294.5|292.1|294.29|291.89|0
1650456900000|2022-04-20 12:15:00|294.5|292.1|294.5|292.1|294.5|292.1|294.5|292.1|0
1650456910000|2022-04-20 12:15:10|294.29|291.89|294.5|292.1|294.5|292.1|294.29|291.89|0
1650456920000|2022-04-20 12:15:20|294.72|292.32|294.93|292.53|294.93|292.53|294.72|292.32|0
1650456930000|2022-04-20 12:15:30|295.15|292.75|294.93|292.53|295.15|292.75|294.93|292.53|0
1650456940000|2022-04-20 12:15:40|295.15|292.75|295.15|292.75|295.15|292.75|295.15|292.75|0
1650456950000|2022-04-20 12:15:50|294.93|292.53|295.14|292.74|295.14|292.74|294.93|292.53|0
1650456960000|2022-04-20 12:16:00|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650456970000|2022-04-20 12:16:10|295.14|292.74|295.36|292.96|295.36|292.96|295.14|292.74|0
1650456980000|2022-04-20 12:16:20|295.47|293.07|295.57|293.17|295.57|293.17|295.36|292.96|0
1650456990000|2022-04-20 12:16:30|295.36|292.96|295.57|293.17|295.57|293.17|295.36|292.96|0
1650457000000|2022-04-20 12:16:40|295.47|293.07|295.79|293.39|295.79|293.39|295.47|293.07|0
1650457010000|2022-04-20 12:16:50|296|293.6|296|293.6|296|293.6|296|293.6|0
1650457020000|2022-04-20 12:17:00|295.79|293.39|295.57|293.17|295.79|293.39|295.57|293.17|0
1650457040000|2022-04-20 12:17:20|295.36|292.96|295.57|293.17|295.57|293.17|295.36|292.96|0
1650457050000|2022-04-20 12:17:30|295.47|293.07|295.57|293.17|295.57|293.17|295.47|293.07|0
1650457060000|2022-04-20 12:17:40|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650457070000|2022-04-20 12:17:50|295.47|293.07|295.36|292.96|295.47|293.07|295.36|292.96|0
1650457080000|2022-04-20 12:18:00|295.57|293.17|295.47|293.07|295.57|293.17|295.47|293.07|0
1650457090000|2022-04-20 12:18:10|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650457100000|2022-04-20 12:18:20|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1650457110000|2022-04-20 12:18:30|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650457140000|2022-04-20 12:19:00|295.78|293.38|295.57|293.17|295.78|293.38|295.57|293.17|0
1650457150000|2022-04-20 12:19:10|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1650457160000|2022-04-20 12:19:20|295.57|293.17|295.78|293.38|295.78|293.38|295.57|293.17|0
1650457170000|2022-04-20 12:19:30|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1650457180000|2022-04-20 12:19:40|295.78|293.38|296|293.6|296|293.6|295.78|293.38|0
1650457190000|2022-04-20 12:19:50|295.78|293.38|295.78|293.38|296|293.6|295.57|293.17|0
1650457200000|2022-04-20 12:20:00|296|293.6|295.68|293.28|296|293.6|295.57|293.17|0
1650457210000|2022-04-20 12:20:10|295.36|292.96|295.14|292.74|295.36|292.96|295.14|292.74|0
1650457220000|2022-04-20 12:20:20|295.36|292.96|295.36|292.96|295.36|292.96|295.14|292.74|0
1650457230000|2022-04-20 12:20:30|294.93|292.53|295.14|292.74|295.14|292.74|294.93|292.53|0
1650457240000|2022-04-20 12:20:40|294.93|292.53|295.14|292.74|295.14|292.74|294.93|292.53|0
1650457250000|2022-04-20 12:20:50|295.04|292.64|295.14|292.74|295.14|292.74|295.04|292.64|0
1650457260000|2022-04-20 12:21:00|294.93|292.53|295.14|292.74|295.14|292.74|294.93|292.53|0
1650457270000|2022-04-20 12:21:10|295.04|292.64|295.14|292.74|295.14|292.74|295.04|292.64|0
1650457280000|2022-04-20 12:21:20|295.36|292.96|295.25|292.85|295.36|292.96|295.14|292.74|0
1650457290000|2022-04-20 12:21:30|295.36|292.96|294.93|292.53|295.36|292.96|294.93|292.53|0
1650457300000|2022-04-20 12:21:40|294.72|292.32|294.93|292.53|294.93|292.53|294.72|292.32|0
1650457310000|2022-04-20 12:21:50|295.14|292.74|295.14|292.74|295.25|292.85|295.14|292.74|0
1650457320000|2022-04-20 12:22:00|295.04|292.64|294.72|292.32|295.04|292.64|294.72|292.32|0
1650457330000|2022-04-20 12:22:10|294.5|292.1|294.5|292.1|294.5|292.1|294.5|292.1|0
1650457340000|2022-04-20 12:22:20|294.61|292.21|294.72|292.32|294.72|292.32|294.5|292.1|0
1650457350000|2022-04-20 12:22:30|294.93|292.53|294.72|292.32|294.93|292.53|294.72|292.32|0
1650457360000|2022-04-20 12:22:40|294.5|292.1|294.5|292.1|294.5|292.1|294.5|292.1|0
1650457370000|2022-04-20 12:22:50|294.61|292.21|294.72|292.32|294.72|292.32|294.61|292.21|0
1650457380000|2022-04-20 12:23:00|295.14|292.74|295.14|292.74|295.36|292.96|295.14|292.74|0
1650457390000|2022-04-20 12:23:10|294.93|292.53|295.14|292.74|295.14|292.74|294.93|292.53|0
1650457410000|2022-04-20 12:23:30|294.93|292.53|294.93|292.53|294.93|292.53|294.93|292.53|0
1650457420000|2022-04-20 12:23:40|295.14|292.74|295.36|292.96|295.36|292.96|295.14|292.74|0
1650457430000|2022-04-20 12:23:50|295.14|292.74|295.36|292.96|295.57|293.17|295.14|292.74|0
1650457440000|2022-04-20 12:24:00|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1650457450000|2022-04-20 12:24:10|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650457460000|2022-04-20 12:24:20|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1650457470000|2022-04-20 12:24:30|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650457490000|2022-04-20 12:24:50|295.57|293.17|295.36|292.96|295.57|293.17|295.36|292.96|0
1650457500000|2022-04-20 12:25:00|295.47|293.07|296|293.6|296|293.6|295.47|293.07|0
1650457510000|2022-04-20 12:25:10|295.78|293.38|295.36|292.96|295.78|293.38|295.36|292.96|0
1650457520000|2022-04-20 12:25:20|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1650457540000|2022-04-20 12:25:40|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1650457550000|2022-04-20 12:25:50|295.57|293.17|295.78|293.38|295.78|293.38|295.57|293.17|0
1650457560000|2022-04-20 12:26:00|295.57|293.17|296|293.6|296|293.6|295.57|293.17|0
1650457580000|2022-04-20 12:26:20|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1650457600000|2022-04-20 12:26:40|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1650457610000|2022-04-20 12:26:50|295.68|293.28|295.78|293.38|295.78|293.38|295.68|293.28|0
1650457620000|2022-04-20 12:27:00|295.57|293.17|294.71|292.31|295.57|293.17|294.71|292.31|0
1650457630000|2022-04-20 12:27:10|294.93|292.53|294.29|291.89|294.93|292.53|294.29|291.89|0
1650457640000|2022-04-20 12:27:20|294.07|291.67|294.29|291.89|294.29|291.89|294.07|291.67|0
1650457650000|2022-04-20 12:27:30|294.5|292.1|294.61|292.21|294.61|292.21|294.5|292.1|0
1650457660000|2022-04-20 12:27:40|294.93|292.53|294.29|291.89|294.93|292.53|294.29|291.89|0
1650457670000|2022-04-20 12:27:50|293.69|291.29|292.4|290|293.69|291.29|292.19|289.79|0
1650457680000|2022-04-20 12:28:00|292.19|289.79|292.19|289.79|292.19|289.79|292.19|289.79|0
1650457690000|2022-04-20 12:28:10|292.3|289.9|292.4|290|292.4|290|292.19|289.79|0
1650457700000|2022-04-20 12:28:20|292.89|290.49|291.52|289.12|292.89|290.49|291.52|289.12|0
1650457710000|2022-04-20 12:28:30|291.94|289.54|291.94|289.54|291.94|289.54|291.94|289.54|0
1650457720000|2022-04-20 12:28:40|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1650457730000|2022-04-20 12:28:50|291.94|289.54|291.31|288.91|291.94|289.54|291.31|288.91|0
1650457740000|2022-04-20 12:29:00|291.09|288.69|291.73|289.33|291.73|289.33|291.09|288.69|0
1650457750000|2022-04-20 12:29:10|291.52|289.12|291.94|289.54|291.94|289.54|291.52|289.12|0
1650457760000|2022-04-20 12:29:20|291.73|289.33|291.52|289.12|291.73|289.33|291.31|288.91|0
1650457780000|2022-04-20 12:29:40|291.73|289.33|291.73|289.33|291.73|289.33|291.73|289.33|0
1650457790000|2022-04-20 12:29:50|291.94|289.54|291.73|289.33|291.94|289.54|291.52|289.12|0
1650457800000|2022-04-20 12:30:00|291.94|289.54|291.73|289.33|291.94|289.54|291.73|289.33|0
1650457810000|2022-04-20 12:30:10|291.94|289.54|293.22|290.82|293.22|290.82|291.94|289.54|0
1650457820000|2022-04-20 12:30:20|293.01|290.61|293.01|290.61|293.22|290.82|293.01|290.61|0
1650457830000|2022-04-20 12:30:30|293.22|290.82|293.01|290.61|293.22|290.82|293.01|290.61|0
1650457850000|2022-04-20 12:30:50|292.9|290.5|293.22|290.82|293.22|290.82|292.9|290.5|0
1650457860000|2022-04-20 12:31:00|293.01|290.61|292.79|290.39|293.01|290.61|292.79|290.39|0
1650457870000|2022-04-20 12:31:10|293.01|290.61|292.79|290.39|293.01|290.61|292.79|290.39|0
1650457880000|2022-04-20 12:31:20|293.01|290.61|293.01|290.61|293.22|290.82|293.01|290.61|0
1650457890000|2022-04-20 12:31:30|293.22|290.82|293.01|290.61|293.22|290.82|293.01|290.61|0
1650457900000|2022-04-20 12:31:40|292.9|290.5|293.01|290.61|293.01|290.61|292.79|290.39|0
1650457910000|2022-04-20 12:31:50|292.9|290.5|293.01|290.61|293.01|290.61|292.9|290.5|0
1650457920000|2022-04-20 12:32:00|293.22|290.82|293.22|290.82|293.22|290.82|293.22|290.82|0
1650457930000|2022-04-20 12:32:10|293.01|290.61|293.65|291.25|293.65|291.25|293.01|290.61|0
1650457940000|2022-04-20 12:32:20|293.22|290.82|293.01|290.61|293.22|290.82|293.01|290.61|0
1650457950000|2022-04-20 12:32:30|293.22|290.82|293.22|290.82|293.22|290.82|293.01|290.61|0
1650457970000|2022-04-20 12:32:50|293.01|290.61|293.01|290.61|293.01|290.61|293.01|290.61|0
1650457980000|2022-04-20 12:33:00|293.22|290.82|293.01|290.61|293.22|290.82|292.79|290.39|0
1650457990000|2022-04-20 12:33:10|292.9|290.5|292.58|290.18|292.9|290.5|292.58|290.18|0
1650458000000|2022-04-20 12:33:20|292.37|289.97|292.15|289.75|292.37|289.97|292.15|289.75|0
1650458010000|2022-04-20 12:33:30|292.37|289.97|291.73|289.33|292.37|289.97|291.73|289.33|0
1650458020000|2022-04-20 12:33:40|291.84|289.44|291.94|289.54|291.94|289.54|291.73|289.33|0
1650458030000|2022-04-20 12:33:50|292.15|289.75|291.73|289.33|292.15|289.75|291.73|289.33|0
1650458040000|2022-04-20 12:34:00|291.52|289.12|291.73|289.33|291.73|289.33|291.52|289.12|0
1650458050000|2022-04-20 12:34:10|292.15|289.75|292.58|290.18|292.58|290.18|292.15|289.75|0
1650458060000|2022-04-20 12:34:20|292.37|289.97|292.37|289.97|292.37|289.97|292.37|289.97|0
1650458070000|2022-04-20 12:34:30|292.26|289.86|292.37|289.97|292.37|289.97|292.26|289.86|0
1650458080000|2022-04-20 12:34:40|292.15|289.75|291.94|289.54|292.15|289.75|291.94|289.54|0
1650458090000|2022-04-20 12:34:50|292.15|289.75|292.26|289.86|292.26|289.86|292.15|289.75|0
1650458100000|2022-04-20 12:35:00|292.37|289.97|291.84|289.44|292.37|289.97|291.84|289.44|0
1650458110000|2022-04-20 12:35:10|291.52|289.12|291.73|289.33|291.73|289.33|291.52|289.12|0
1650458120000|2022-04-20 12:35:20|291.63|289.23|291.52|289.12|291.63|289.23|291.52|289.12|0
1650458140000|2022-04-20 12:35:40|291.63|289.23|292.15|289.75|292.15|289.75|291.63|289.23|0
1650458150000|2022-04-20 12:35:50|291.94|289.54|291.94|289.54|291.94|289.54|291.73|289.33|0
1650458160000|2022-04-20 12:36:00|292.15|289.75|291.94|289.54|292.15|289.75|291.94|289.54|0
1650458170000|2022-04-20 12:36:10|292.05|289.65|292.26|289.86|292.37|289.97|292.05|289.65|0
1650458180000|2022-04-20 12:36:20|292.37|289.97|291.94|289.54|292.48|290.08|291.94|289.54|0
1650458210000|2022-04-20 12:36:50|292.05|289.65|292.15|289.75|292.15|289.75|292.05|289.65|0
1650458220000|2022-04-20 12:37:00|292.37|289.97|292.37|289.97|292.37|289.97|292.37|289.97|0
1650458230000|2022-04-20 12:37:10|292.48|290.08|292.79|290.39|292.79|290.39|292.48|290.08|0
1650458240000|2022-04-20 12:37:20|292.58|290.18|292.79|290.39|292.79|290.39|292.58|290.18|0
1650458250000|2022-04-20 12:37:30|292.58|290.18|292.58|290.18|292.58|290.18|292.58|290.18|0
1650458260000|2022-04-20 12:37:40|292.69|290.29|292.58|290.18|292.79|290.39|292.58|290.18|0
1650458280000|2022-04-20 12:38:00|292.79|290.39|292.37|289.97|292.79|290.39|292.37|289.97|0
1650458290000|2022-04-20 12:38:10|292.58|290.18|292.58|290.18|292.58|290.18|292.58|290.18|0
1650458300000|2022-04-20 12:38:20|292.79|290.39|293|290.6|293|290.6|292.79|290.39|0
1650458310000|2022-04-20 12:38:30|292.79|290.39|293|290.6|293|290.6|292.79|290.39|0
1650458320000|2022-04-20 12:38:40|292.79|290.39|292.79|290.39|292.79|290.39|292.79|290.39|0
1650458330000|2022-04-20 12:38:50|293|290.6|293|290.6|293|290.6|293|290.6|0
1650458340000|2022-04-20 12:39:00|292.79|290.39|292.58|290.18|292.79|290.39|292.58|290.18|0
1650458350000|2022-04-20 12:39:10|292.79|290.39|293|290.6|293|290.6|292.79|290.39|0
1650458360000|2022-04-20 12:39:20|292.79|290.39|292.79|290.39|292.79|290.39|292.79|290.39|0
1650458370000|2022-04-20 12:39:30|292.58|290.18|292.37|289.97|292.58|290.18|292.37|289.97|0
1650458380000|2022-04-20 12:39:40|292.58|290.18|292.58|290.18|292.58|290.18|292.58|290.18|0
1650458390000|2022-04-20 12:39:50|292.37|289.97|292.58|290.18|292.58|290.18|292.37|289.97|0
1650458400000|2022-04-20 12:40:00|292.37|289.97|292.58|290.18|292.58|290.18|292.37|289.97|0
1650458410000|2022-04-20 12:40:10|292.36|289.96|292.15|289.75|292.36|289.96|292.15|289.75|0
1650458420000|2022-04-20 12:40:20|291.94|289.54|291.94|289.54|292.15|289.75|291.94|289.54|0
1650458430000|2022-04-20 12:40:30|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1650458440000|2022-04-20 12:40:40|291.94|289.54|291.73|289.33|292.05|289.65|291.73|289.33|0
1650458450000|2022-04-20 12:40:50|291.09|288.69|291.3|288.9|291.3|288.9|291.09|288.69|0
1650458460000|2022-04-20 12:41:00|291.94|289.54|291.94|289.54|292.15|289.75|291.94|289.54|0
1650458470000|2022-04-20 12:41:10|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1650458480000|2022-04-20 12:41:20|292.36|289.96|292.15|289.75|292.36|289.96|292.15|289.75|0
1650458490000|2022-04-20 12:41:30|292.36|289.96|291.94|289.54|292.36|289.96|291.94|289.54|0
1650458500000|2022-04-20 12:41:40|292.15|289.75|291.73|289.33|292.15|289.75|291.73|289.33|0
1650458510000|2022-04-20 12:41:50|291.51|289.11|291.51|289.11|291.62|289.22|291.51|289.11|0
1650458520000|2022-04-20 12:42:00|291.62|289.22|291.3|288.9|291.62|289.22|291.3|288.9|0
1650458530000|2022-04-20 12:42:10|291.51|289.11|291.94|289.54|291.94|289.54|291.51|289.11|0
1650458540000|2022-04-20 12:42:20|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1650458550000|2022-04-20 12:42:30|291.94|289.54|292.36|289.96|292.36|289.96|291.94|289.54|0
1650458560000|2022-04-20 12:42:40|292.15|289.75|292.36|289.96|292.36|289.96|292.15|289.75|0
1650458570000|2022-04-20 12:42:50|292.58|290.18|292.36|289.96|292.58|290.18|292.36|289.96|0
1650458580000|2022-04-20 12:43:00|292.47|290.07|292.36|289.96|292.58|290.18|292.36|289.96|0
1650458590000|2022-04-20 12:43:10|292.58|290.18|292.58|290.18|292.58|290.18|292.58|290.18|0
1650458620000|2022-04-20 12:43:40|292.47|290.07|292.79|290.39|292.79|290.39|292.36|289.96|0
1650458640000|2022-04-20 12:44:00|293|290.6|292.58|290.18|293|290.6|292.58|290.18|0
1650458650000|2022-04-20 12:44:10|292.79|290.39|292.58|290.18|292.79|290.39|292.58|290.18|0
1650458660000|2022-04-20 12:44:20|292.79|290.39|292.79|290.39|292.79|290.39|292.69|290.29|0
1650458670000|2022-04-20 12:44:30|293|290.6|293|290.6|293|290.6|293|290.6|0
1650458680000|2022-04-20 12:44:40|293.22|290.82|293.22|290.82|293.22|290.82|293|290.6|0
1650458690000|2022-04-20 12:44:50|293.43|291.03|293|290.6|293.43|291.03|293|290.6|0
1650458700000|2022-04-20 12:45:00|292.69|290.29|292.58|290.18|292.79|290.39|292.58|290.18|0
1650458710000|2022-04-20 12:45:10|292.79|290.39|292.79|290.39|292.79|290.39|292.79|290.39|0
1650458720000|2022-04-20 12:45:20|292.58|290.18|292.58|290.18|292.79|290.39|292.58|290.18|0
1650458730000|2022-04-20 12:45:30|293|290.6|293.43|291.03|293.43|291.03|293|290.6|0
1650458740000|2022-04-20 12:45:40|293.21|290.81|293.21|290.81|293.21|290.81|293.21|290.81|0
1650458750000|2022-04-20 12:45:50|293|290.6|293.21|290.81|293.21|290.81|293|290.6|0
1650458760000|2022-04-20 12:46:00|293.33|290.93|293.43|291.03|293.43|291.03|293.21|290.81|0
1650458770000|2022-04-20 12:46:10|293.64|291.24|293.64|291.24|293.64|291.24|293.64|291.24|0
1650458780000|2022-04-20 12:46:20|293.54|291.14|293.43|291.03|293.54|291.14|293.43|291.03|0
1650458790000|2022-04-20 12:46:30|293.64|291.24|293.85|291.45|293.85|291.45|293.64|291.24|0
1650458800000|2022-04-20 12:46:40|294.07|291.67|294.49|292.09|294.49|292.09|294.07|291.67|0
1650458820000|2022-04-20 12:47:00|294.28|291.88|294.49|292.09|294.49|292.09|294.28|291.88|0
1650458830000|2022-04-20 12:47:10|294.28|291.88|294.49|292.09|294.49|292.09|294.28|291.88|0
1650458840000|2022-04-20 12:47:20|294.28|291.88|294.28|291.88|294.28|291.88|294.28|291.88|0
1650458850000|2022-04-20 12:47:30|294.49|292.09|294.6|292.2|294.6|292.2|294.49|292.09|0
1650458860000|2022-04-20 12:47:40|294.71|292.31|294.49|292.09|294.71|292.31|294.49|292.09|0
1650458870000|2022-04-20 12:47:50|294.28|291.88|294.28|291.88|294.28|291.88|294.28|291.88|0
1650458880000|2022-04-20 12:48:00|294.07|291.67|294.71|292.31|294.71|292.31|294.07|291.67|0
1650458890000|2022-04-20 12:48:10|294.49|292.09|294.49|292.09|294.49|292.09|294.49|292.09|0
1650458900000|2022-04-20 12:48:20|294.71|292.31|294.49|292.09|294.71|292.31|294.49|292.09|0
1650458910000|2022-04-20 12:48:30|294.6|292.2|294.49|292.09|294.71|292.31|294.49|292.09|0
1650458940000|2022-04-20 12:49:00|294.71|292.31|294.49|292.09|294.71|292.31|294.49|292.09|0
1650458960000|2022-04-20 12:49:20|294.71|292.31|294.71|292.31|294.71|292.31|294.71|292.31|0
1650458970000|2022-04-20 12:49:30|294.49|292.09|294.49|292.09|294.49|292.09|294.49|292.09|0
1650458980000|2022-04-20 12:49:40|294.07|291.67|293.64|291.24|294.07|291.67|293.64|291.24|0
1650458990000|2022-04-20 12:49:50|293.43|291.03|293.64|291.24|293.64|291.24|293.43|291.03|0
1650459000000|2022-04-20 12:50:00|294.28|291.88|293.85|291.45|294.28|291.88|293.85|291.45|0
1650459010000|2022-04-20 12:50:10|294.07|291.67|293.85|291.45|294.07|291.67|293.85|291.45|0
1650459020000|2022-04-20 12:50:20|293.64|291.24|293.64|291.24|293.64|291.24|293.64|291.24|0
1650459030000|2022-04-20 12:50:30|293.85|291.45|293.85|291.45|293.85|291.45|293.85|291.45|0
1650459040000|2022-04-20 12:50:40|293.21|290.81|293.21|290.81|293.21|290.81|293.21|290.81|0
1650459050000|2022-04-20 12:50:50|293|290.6|293.43|291.03|293.43|291.03|293|290.6|0
1650459060000|2022-04-20 12:51:00|293.64|291.24|293.64|291.24|293.64|291.24|293.43|291.03|0
1650459070000|2022-04-20 12:51:10|293.85|291.45|293.43|291.03|293.85|291.45|293.43|291.03|0
1650459080000|2022-04-20 12:51:20|293.64|291.24|293|290.6|293.64|291.24|293|290.6|0
1650459090000|2022-04-20 12:51:30|293.21|290.81|293.64|291.24|293.85|291.45|293.21|290.81|0
1650459100000|2022-04-20 12:51:40|293.85|291.45|293.85|291.45|293.85|291.45|293.85|291.45|0
1650459110000|2022-04-20 12:51:50|294.07|291.67|294.28|291.88|294.28|291.88|294.07|291.67|0
1650459120000|2022-04-20 12:52:00|294.07|291.67|294.28|291.88|294.28|291.88|294.07|291.67|0
1650459130000|2022-04-20 12:52:10|294.07|291.67|293.85|291.45|294.28|291.88|293.85|291.45|0
1650459140000|2022-04-20 12:52:20|293.64|291.24|293.64|291.24|293.64|291.24|293.64|291.24|0
1650459150000|2022-04-20 12:52:30|293.85|291.45|293.85|291.45|293.85|291.45|293.85|291.45|0
1650459160000|2022-04-20 12:52:40|293.64|291.24|293.43|291.03|293.64|291.24|293.43|291.03|0
1650459170000|2022-04-20 12:52:50|293.64|291.24|293.85|291.45|293.85|291.45|293.64|291.24|0
1650459180000|2022-04-20 12:53:00|293.64|291.24|293.64|291.24|293.64|291.24|293.64|291.24|0
1650459200000|2022-04-20 12:53:20|293.85|291.45|293.64|291.24|293.85|291.45|293.64|291.24|0
1650459210000|2022-04-20 12:53:30|293.43|291.03|293.21|290.81|293.43|291.03|293.21|290.81|0
1650459220000|2022-04-20 12:53:40|293|290.6|292.79|290.39|293|290.6|292.79|290.39|0
1650459230000|2022-04-20 12:53:50|292.36|289.96|292.36|289.96|292.36|289.96|292.36|289.96|0
1650459240000|2022-04-20 12:54:00|292.15|289.75|291.72|289.32|292.15|289.75|291.72|289.32|0
1650459250000|2022-04-20 12:54:10|291.93|289.53|292.15|289.75|292.15|289.75|291.93|289.53|0
1650459260000|2022-04-20 12:54:20|291.93|289.53|291.93|289.53|291.93|289.53|291.72|289.32|0
1650459270000|2022-04-20 12:54:30|291.72|289.32|291.51|289.11|291.72|289.32|291.51|289.11|0
1650459280000|2022-04-20 12:54:40|291.3|288.9|291.3|288.9|291.3|288.9|291.3|288.9|0
1650459290000|2022-04-20 12:54:50|291.51|289.11|291.3|288.9|291.72|289.32|291.3|288.9|0
1650459300000|2022-04-20 12:55:00|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1650459320000|2022-04-20 12:55:20|291.72|289.32|291.93|289.53|291.93|289.53|291.72|289.32|0
1650459330000|2022-04-20 12:55:30|292.15|289.75|291.72|289.32|292.15|289.75|291.72|289.32|0
1650459340000|2022-04-20 12:55:40|291.51|289.11|291.3|288.9|291.51|289.11|291.08|288.68|0
1650459350000|2022-04-20 12:55:50|291.08|288.68|291.08|288.68|291.3|288.9|291.08|288.68|0
1650459360000|2022-04-20 12:56:00|291.3|288.9|291.3|288.9|291.3|288.9|291.3|288.9|0
1650459370000|2022-04-20 12:56:10|291.72|289.32|291.51|289.11|291.72|289.32|291.51|289.11|0
1650459380000|2022-04-20 12:56:20|291.72|289.32|291.72|289.32|291.72|289.32|291.72|289.32|0
1650459390000|2022-04-20 12:56:30|291.93|289.53|291.72|289.32|291.93|289.53|291.72|289.32|0
1650459400000|2022-04-20 12:56:40|291.62|289.22|291.72|289.32|291.72|289.32|291.62|289.22|0
1650459410000|2022-04-20 12:56:50|291.51|289.11|291.72|289.32|291.93|289.53|291.51|289.11|0
1650459420000|2022-04-20 12:57:00|291.93|289.53|291.93|289.53|291.93|289.53|291.72|289.32|0
1650459430000|2022-04-20 12:57:10|291.72|289.32|291.93|289.53|291.93|289.53|291.72|289.32|0
1650459440000|2022-04-20 12:57:20|292.15|289.75|291.93|289.53|292.15|289.75|291.93|289.53|0
1650459460000|2022-04-20 12:57:40|291.83|289.43|291.72|289.32|291.83|289.43|291.72|289.32|0
1650459470000|2022-04-20 12:57:50|291.08|288.68|291.08|288.68|291.3|288.9|291.08|288.68|0
1650459480000|2022-04-20 12:58:00|291.3|288.9|291.3|288.9|291.3|288.9|291.3|288.9|0
1650459490000|2022-04-20 12:58:10|291.51|289.11|291.3|288.9|291.51|289.11|291.3|288.9|0
1650459500000|2022-04-20 12:58:20|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1650459510000|2022-04-20 12:58:30|291.72|289.32|290.66|288.26|291.72|289.32|290.66|288.26|0
1650459520000|2022-04-20 12:58:40|290.45|288.05|290.45|288.05|290.45|288.05|290.23|287.83|0
1650459530000|2022-04-20 12:58:50|290.23|287.83|290.23|287.83|290.23|287.83|290.02|287.62|0
1650459550000|2022-04-20 12:59:10|290.45|288.05|290.45|288.05|290.45|288.05|290.45|288.05|0
1650459560000|2022-04-20 12:59:20|290.66|288.26|290.45|288.05|290.66|288.26|290.45|288.05|0
1650459570000|2022-04-20 12:59:30|290.23|287.83|290.23|287.83|290.23|287.83|290.02|287.62|0
1650459580000|2022-04-20 12:59:40|290.02|287.62|290.02|287.62|290.02|287.62|290.02|287.62|0
1650459590000|2022-04-20 12:59:50|290.23|287.83|290.23|287.83|290.23|287.83|290.23|287.83|0
1650459600000|2022-04-20 13:00:00|290.02|287.62|290.44|288.04|290.44|288.04|290.02|287.62|0
1650459610000|2022-04-20 13:00:10|290.66|288.26|290.23|287.83|290.87|288.47|290.23|287.83|0
1650459630000|2022-04-20 13:00:30|290.44|288.04|290.87|288.47|290.87|288.47|290.44|288.04|0
1650459640000|2022-04-20 13:00:40|291.08|288.68|291.08|288.68|291.08|288.68|291.08|288.68|0
1650459650000|2022-04-20 13:00:50|290.87|288.47|291.08|288.68|291.08|288.68|290.87|288.47|0
1650459660000|2022-04-20 13:01:00|291.29|288.89|291.08|288.68|291.29|288.89|291.08|288.68|0
1650459670000|2022-04-20 13:01:10|291.29|288.89|291.08|288.68|291.29|288.89|291.08|288.68|0
1650459680000|2022-04-20 13:01:20|291.29|288.89|291.08|288.68|291.29|288.89|291.08|288.68|0
1650459690000|2022-04-20 13:01:30|291.29|288.89|292.14|289.74|292.14|289.74|291.29|288.89|0
1650459710000|2022-04-20 13:01:50|291.93|289.53|291.51|289.11|291.93|289.53|291.51|289.11|0
1650459720000|2022-04-20 13:02:00|291.72|289.32|292.36|289.96|292.36|289.96|291.72|289.32|0
1650459730000|2022-04-20 13:02:10|292.57|290.17|292.57|290.17|292.57|290.17|292.57|290.17|0
1650459740000|2022-04-20 13:02:20|292.36|289.96|292.36|289.96|292.57|290.17|292.36|289.96|0
1650459750000|2022-04-20 13:02:30|292.14|289.74|292.36|289.96|292.36|289.96|292.14|289.74|0
1650459760000|2022-04-20 13:02:40|292.57|290.17|292.57|290.17|292.57|290.17|292.57|290.17|0
1650459770000|2022-04-20 13:02:50|292.36|289.96|292.36|289.96|292.36|289.96|292.36|289.96|0
1650459780000|2022-04-20 13:03:00|292.14|289.74|291.72|289.32|292.14|289.74|291.72|289.32|0
1650459790000|2022-04-20 13:03:10|291.93|289.53|291.93|289.53|292.14|289.74|291.93|289.53|0
1650459800000|2022-04-20 13:03:20|292.14|289.74|292.36|289.96|292.36|289.96|292.14|289.74|0
1650459810000|2022-04-20 13:03:30|292.14|289.74|292.36|289.96|292.36|289.96|292.14|289.74|0
1650459820000|2022-04-20 13:03:40|292.14|289.74|292.57|290.17|292.57|290.17|292.14|289.74|0
1650459830000|2022-04-20 13:03:50|292.78|290.38|292.78|290.38|293|290.6|292.57|290.17|0
1650459840000|2022-04-20 13:04:00|292.57|290.17|292.78|290.38|292.78|290.38|292.57|290.17|0
1650459850000|2022-04-20 13:04:10|293|290.6|293.21|290.81|293.21|290.81|293|290.6|0
1650459860000|2022-04-20 13:04:20|293.11|290.71|293.11|290.71|293.11|290.71|293.11|290.71|0
1650459870000|2022-04-20 13:04:30|293.21|290.81|293|290.6|293.21|290.81|292.78|290.38|0
1650459880000|2022-04-20 13:04:40|293.11|290.71|293.21|290.81|293.21|290.81|293|290.6|0
1650459890000|2022-04-20 13:04:50|293.32|290.92|293.21|290.81|293.32|290.92|293.21|290.81|0
1650459900000|2022-04-20 13:05:00|293|290.6|293.21|290.81|293.21|290.81|293|290.6|0
1650459910000|2022-04-20 13:05:10|293.42|291.02|293.63|291.23|293.63|291.23|293.21|290.81|0
1650459920000|2022-04-20 13:05:20|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1650459930000|2022-04-20 13:05:30|293.63|291.23|293.42|291.02|293.63|291.23|293.21|290.81|0
1650459940000|2022-04-20 13:05:40|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1650459950000|2022-04-20 13:05:50|293.85|291.45|293.85|291.45|293.85|291.45|293.63|291.23|0
1650459960000|2022-04-20 13:06:00|293.63|291.23|293.85|291.45|293.85|291.45|293.63|291.23|0
1650459970000|2022-04-20 13:06:10|293.63|291.23|293.63|291.23|293.85|291.45|293.63|291.23|0
1650459980000|2022-04-20 13:06:20|293.42|291.02|293.21|290.81|293.42|291.02|293.21|290.81|0
1650459990000|2022-04-20 13:06:30|292.99|290.59|292.99|290.59|293.11|290.71|292.99|290.59|0
1650460000000|2022-04-20 13:06:40|293.21|290.81|292.78|290.38|293.42|291.02|292.78|290.38|0
1650460010000|2022-04-20 13:06:50|292.57|290.17|292.57|290.17|292.57|290.17|292.57|290.17|0
1650460020000|2022-04-20 13:07:00|292.78|290.38|292.78|290.38|292.78|290.38|292.57|290.17|0
1650460030000|2022-04-20 13:07:10|292.99|290.59|293.21|290.81|293.21|290.81|292.78|290.38|0
1650460040000|2022-04-20 13:07:20|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1650460050000|2022-04-20 13:07:30|293.63|291.23|293.21|290.81|293.63|291.23|293.21|290.81|0
1650460060000|2022-04-20 13:07:40|293.42|291.02|293.42|291.02|293.42|291.02|293.21|290.81|0
1650460070000|2022-04-20 13:07:50|293.21|290.81|293.21|290.81|293.21|290.81|292.99|290.59|0
1650460080000|2022-04-20 13:08:00|293.42|291.02|293.63|291.23|293.85|291.45|293.42|291.02|0
1650460090000|2022-04-20 13:08:10|293.42|291.02|293.63|291.23|293.63|291.23|293.42|291.02|0
1650460100000|2022-04-20 13:08:20|293.42|291.02|293.85|291.45|293.85|291.45|293.42|291.02|0
1650460110000|2022-04-20 13:08:30|294.06|291.66|293.85|291.45|294.06|291.66|293.85|291.45|0
1650460120000|2022-04-20 13:08:40|294.06|291.66|294.49|292.09|294.49|292.09|294.06|291.66|0
1650460130000|2022-04-20 13:08:50|294.27|291.87|294.06|291.66|294.27|291.87|294.06|291.66|0
1650460140000|2022-04-20 13:09:00|293.85|291.45|293.63|291.23|293.85|291.45|293.63|291.23|0
1650460150000|2022-04-20 13:09:10|293.85|291.45|293.63|291.23|293.85|291.45|293.63|291.23|0
1650460160000|2022-04-20 13:09:20|293.85|291.45|294.27|291.87|294.27|291.87|293.85|291.45|0
1650460170000|2022-04-20 13:09:30|294.06|291.66|294.27|291.87|294.27|291.87|294.06|291.66|0
1650460180000|2022-04-20 13:09:40|294.7|292.3|294.7|292.3|294.7|292.3|294.7|292.3|0
1650460190000|2022-04-20 13:09:50|294.49|292.09|294.49|292.09|294.49|292.09|294.49|292.09|0
1650460200000|2022-04-20 13:10:00|294.7|292.3|294.7|292.3|294.7|292.3|294.7|292.3|0
1650460210000|2022-04-20 13:10:10|294.49|292.09|294.27|291.87|294.49|292.09|294.27|291.87|0
1650460230000|2022-04-20 13:10:30|294.06|291.66|294.27|291.87|294.27|291.87|294.06|291.66|0
1650460240000|2022-04-20 13:10:40|294.06|291.66|294.06|291.66|294.06|291.66|294.06|291.66|0
1650460250000|2022-04-20 13:10:50|294.27|291.87|294.27|291.87|294.27|291.87|294.27|291.87|0
1650460260000|2022-04-20 13:11:00|294.06|291.66|294.49|292.09|294.49|292.09|294.06|291.66|0
1650460270000|2022-04-20 13:11:10|294.7|292.3|294.49|292.09|294.7|292.3|294.49|292.09|0
1650460280000|2022-04-20 13:11:20|294.7|292.3|294.7|292.3|294.7|292.3|294.7|292.3|0
1650460290000|2022-04-20 13:11:30|294.49|292.09|294.49|292.09|294.49|292.09|294.38|291.98|0
1650460300000|2022-04-20 13:11:40|294.27|291.87|294.27|291.87|294.27|291.87|294.27|291.87|0
1650460310000|2022-04-20 13:11:50|294.06|291.66|294.91|292.51|294.91|292.51|294.06|291.66|0
1650460330000|2022-04-20 13:12:10|295.13|292.73|295.13|292.73|295.34|292.94|295.13|292.73|0
1650460340000|2022-04-20 13:12:20|295.34|292.94|295.34|292.94|295.55|293.15|295.34|292.94|0
1650460350000|2022-04-20 13:12:30|295.13|292.73|295.02|292.62|295.13|292.73|294.91|292.51|0
1650460360000|2022-04-20 13:12:40|294.7|292.3|294.7|292.3|294.7|292.3|294.7|292.3|0
1650460370000|2022-04-20 13:12:50|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1650460380000|2022-04-20 13:13:00|295.13|292.73|295.34|292.94|295.34|292.94|295.13|292.73|0
1650460390000|2022-04-20 13:13:10|295.13|292.73|294.91|292.51|295.13|292.73|294.91|292.51|0
1650460400000|2022-04-20 13:13:20|295.13|292.73|295.34|292.94|295.34|292.94|295.13|292.73|0
1650460420000|2022-04-20 13:13:40|295.13|292.73|294.91|292.51|295.13|292.73|294.91|292.51|0
1650460440000|2022-04-20 13:14:00|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1650460450000|2022-04-20 13:14:10|295.34|292.94|295.55|293.15|295.55|293.15|295.34|292.94|0
1650460460000|2022-04-20 13:14:20|295.34|292.94|295.55|293.15|295.55|293.15|295.34|292.94|0
1650460470000|2022-04-20 13:14:30|295.13|292.73|295.34|292.94|295.34|292.94|295.13|292.73|0
1650460480000|2022-04-20 13:14:40|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1650460500000|2022-04-20 13:15:00|295.34|292.94|295.55|293.15|295.55|293.15|295.34|292.94|0
1650460510000|2022-04-20 13:15:10|295.34|292.94|295.12|292.72|295.55|293.15|295.12|292.72|0
1650460520000|2022-04-20 13:15:20|295.34|292.94|295.12|292.72|295.34|292.94|295.12|292.72|0
1650460530000|2022-04-20 13:15:30|295.34|292.94|295.34|292.94|295.34|292.94|295.34|292.94|0
1650460550000|2022-04-20 13:15:50|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1650460560000|2022-04-20 13:16:00|295.34|292.94|295.34|292.94|295.34|292.94|295.34|292.94|0
1650460570000|2022-04-20 13:16:10|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1650460580000|2022-04-20 13:16:20|295.34|292.94|295.34|292.94|295.34|292.94|295.34|292.94|0
1650460590000|2022-04-20 13:16:30|295.55|293.15|295.12|292.72|295.55|293.15|295.12|292.72|0
1650460610000|2022-04-20 13:16:50|294.7|292.3|294.91|292.51|294.91|292.51|294.7|292.3|0
1650460620000|2022-04-20 13:17:00|294.7|292.3|294.7|292.3|294.91|292.51|294.7|292.3|0
1650460630000|2022-04-20 13:17:10|294.48|292.08|294.48|292.08|294.48|292.08|294.48|292.08|0
1650460650000|2022-04-20 13:17:30|294.7|292.3|294.91|292.51|294.91|292.51|294.7|292.3|0
1650460660000|2022-04-20 13:17:40|295.12|292.72|294.81|292.41|295.12|292.72|294.81|292.41|0
1650460670000|2022-04-20 13:17:50|294.91|292.51|295.02|292.62|295.02|292.62|294.91|292.51|0
1650460680000|2022-04-20 13:18:00|295.24|292.84|295.12|292.72|295.24|292.84|295.12|292.72|0
1650460690000|2022-04-20 13:18:10|295.24|292.84|295.34|292.94|295.34|292.94|295.12|292.72|0
1650460700000|2022-04-20 13:18:20|295.23|292.83|295.34|292.94|295.34|292.94|295.23|292.83|0
1650460710000|2022-04-20 13:18:30|295.55|293.15|295.45|293.05|295.55|293.15|295.34|292.94|0
1650460720000|2022-04-20 13:18:40|294.91|292.51|294.7|292.3|294.91|292.51|294.7|292.3|0
1650460730000|2022-04-20 13:18:50|294.48|292.08|294.48|292.08|294.7|292.3|294.48|292.08|0
1650460740000|2022-04-20 13:19:00|294.7|292.3|294.91|292.51|294.91|292.51|294.7|292.3|0
1650460750000|2022-04-20 13:19:10|294.7|292.3|294.7|292.3|294.7|292.3|294.48|292.08|0
1650460760000|2022-04-20 13:19:20|294.48|292.08|294.48|292.08|294.48|292.08|294.48|292.08|0
1650460770000|2022-04-20 13:19:30|294.59|292.19|294.59|292.19|294.59|292.19|294.59|292.19|0
1650460780000|2022-04-20 13:19:40|294.7|292.3|294.48|292.08|294.7|292.3|294.48|292.08|0
1650460790000|2022-04-20 13:19:50|294.59|292.19|294.48|292.08|294.7|292.3|294.48|292.08|0
1650460800000|2022-04-20 13:20:00|294.7|292.3|294.81|292.41|294.81|292.41|294.7|292.3|0
1650460810000|2022-04-20 13:20:10|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1650460870000|2022-04-20 13:21:10|295.12|292.72|295.12|292.72|295.12|292.72|295.02|292.62|0
1650460890000|2022-04-20 13:21:30|295.34|292.94|295.34|292.94|295.34|292.94|295.34|292.94|0
1650460900000|2022-04-20 13:21:40|295.12|292.72|295.12|292.72|295.12|292.72|295.12|292.72|0
1650460920000|2022-04-20 13:22:00|294.7|292.3|294.7|292.3|294.91|292.51|294.7|292.3|0
1650460930000|2022-04-20 13:22:10|294.27|291.87|294.27|291.87|294.27|291.87|294.27|291.87|0
1650460950000|2022-04-20 13:22:30|294.7|292.3|294.7|292.3|294.7|292.3|294.7|292.3|0
1650460960000|2022-04-20 13:22:40|295.12|292.72|295.12|292.72|295.12|292.72|294.7|292.3|0
1650460970000|2022-04-20 13:22:50|295.34|292.94|295.23|292.83|295.34|292.94|295.23|292.83|0
1650460980000|2022-04-20 13:23:00|295.12|292.72|295.34|292.94|295.34|292.94|295.12|292.72|0
1650460990000|2022-04-20 13:23:10|295.12|292.72|295.34|292.94|295.34|292.94|295.12|292.72|0
1650461010000|2022-04-20 13:23:30|294.7|292.3|294.05|291.65|294.7|292.3|294.05|291.65|0
1650461020000|2022-04-20 13:23:40|294.48|292.08|294.27|291.87|294.48|292.08|294.27|291.87|0
1650461030000|2022-04-20 13:23:50|294.48|292.08|294.48|292.08|294.48|292.08|294.27|291.87|0
1650461040000|2022-04-20 13:24:00|294.38|291.98|294.48|292.08|294.48|292.08|294.38|291.98|0
1650461060000|2022-04-20 13:24:20|294.69|292.29|294.91|292.51|294.91|292.51|294.69|292.29|0
1650461070000|2022-04-20 13:24:30|295.12|292.72|294.91|292.51|295.12|292.72|294.91|292.51|0
1650461080000|2022-04-20 13:24:40|294.69|292.29|294.69|292.29|294.69|292.29|294.69|292.29|0
1650461090000|2022-04-20 13:24:50|294.91|292.51|294.81|292.41|294.91|292.51|294.81|292.41|0
1650461100000|2022-04-20 13:25:00|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1650461110000|2022-04-20 13:25:10|294.69|292.29|294.69|292.29|294.69|292.29|294.69|292.29|0
1650461120000|2022-04-20 13:25:20|294.91|292.51|294.27|291.87|294.91|292.51|294.27|291.87|0
1650461130000|2022-04-20 13:25:30|294.48|292.08|294.27|291.87|294.48|292.08|294.27|291.87|0
1650461140000|2022-04-20 13:25:40|294.48|292.08|294.48|292.08|294.48|292.08|294.48|292.08|0
1650461150000|2022-04-20 13:25:50|294.69|292.29|294.27|291.87|294.69|292.29|294.27|291.87|0
1650461160000|2022-04-20 13:26:00|294.48|292.08|294.48|292.08|294.48|292.08|294.48|292.08|0
1650461180000|2022-04-20 13:26:20|294.05|291.65|293.84|291.44|294.05|291.65|293.84|291.44|0
1650461190000|2022-04-20 13:26:30|293.63|291.23|293.41|291.01|293.63|291.23|293.41|291.01|0
1650461200000|2022-04-20 13:26:40|293.2|290.8|293.2|290.8|293.2|290.8|292.99|290.59|0
1650461210000|2022-04-20 13:26:50|293.41|291.01|294.05|291.65|294.05|291.65|293.41|291.01|0
1650461220000|2022-04-20 13:27:00|294.27|291.87|293.84|291.44|294.27|291.87|293.84|291.44|0
1650461230000|2022-04-20 13:27:10|294.05|291.65|293.84|291.44|294.05|291.65|293.84|291.44|0
1650461240000|2022-04-20 13:27:20|294.05|291.65|294.48|292.08|294.48|292.08|294.05|291.65|0
1650461250000|2022-04-20 13:27:30|294.69|292.29|293.41|291.01|294.69|292.29|293.41|291.01|0
1650461260000|2022-04-20 13:27:40|293.63|291.23|293.84|291.44|294.05|291.65|293.63|291.23|0
1650461270000|2022-04-20 13:27:50|293.63|291.23|294.05|291.65|294.05|291.65|293.63|291.23|0
1650461280000|2022-04-20 13:28:00|294.27|291.87|293.63|291.23|294.27|291.87|293.63|291.23|0
1650461290000|2022-04-20 13:28:10|293.41|291.01|294.05|291.65|294.05|291.65|293.41|291.01|0
1650461300000|2022-04-20 13:28:20|293.84|291.44|293.41|291.01|293.84|291.44|293.41|291.01|0
1650461310000|2022-04-20 13:28:30|293.63|291.23|293.2|290.8|293.63|291.23|293.2|290.8|0
1650461320000|2022-04-20 13:28:40|293.41|291.01|293.63|291.23|293.63|291.23|293.41|291.01|0
1650461330000|2022-04-20 13:28:50|293.84|291.44|293.63|291.23|293.84|291.44|293.63|291.23|0
1650461340000|2022-04-20 13:29:00|293.84|291.44|294.27|291.87|294.27|291.87|293.84|291.44|0
1650461350000|2022-04-20 13:29:10|294.48|292.08|293.63|291.23|294.48|292.08|293.63|291.23|0
1650461360000|2022-04-20 13:29:20|293.41|291.01|293.2|290.8|293.41|291.01|293.2|290.8|0
1650461370000|2022-04-20 13:29:30|292.56|290.16|293.1|290.7|293.1|290.7|292.35|289.95|0
1650461380000|2022-04-20 13:29:40|292.99|290.59|292.35|289.95|292.99|290.59|292.14|289.74|0
1650461390000|2022-04-20 13:29:50|292.14|289.74|292.14|289.74|292.25|289.85|292.14|289.74|0
1650461400000|2022-04-20 13:30:00|292.25|290.05|291.4|289.2|292.46|290.26|291.4|289.2|0
1650461410000|2022-04-20 13:30:10|291.61|289.41|290.76|288.56|291.61|289.41|290.55|288.35|0
1650461420000|2022-04-20 13:30:20|291.82|289.62|292.67|290.47|293.1|290.9|291.82|289.62|0
1650461430000|2022-04-20 13:30:30|292.03|289.83|293.31|291.11|293.31|291.11|292.03|289.83|0
1650461440000|2022-04-20 13:30:40|292.46|290.26|291.61|289.41|292.46|290.26|291.61|289.41|0
1650461450000|2022-04-20 13:30:50|290.97|288.77|291.18|288.98|291.18|288.98|290.55|288.35|0
1650461460000|2022-04-20 13:31:00|291.61|289.41|291.82|289.62|292.03|289.83|291.61|289.41|0
1650461470000|2022-04-20 13:31:10|290.97|288.77|289.06|286.86|290.97|288.77|289.06|286.86|0
1650461480000|2022-04-20 13:31:20|289.49|287.29|288.64|286.44|289.49|287.29|288.64|286.44|0
1650461490000|2022-04-20 13:31:30|289.06|286.86|288.43|286.23|289.06|286.86|288.43|286.23|0
1650461500000|2022-04-20 13:31:40|289.06|286.86|287.16|284.96|289.06|286.86|287.16|284.96|0
1650461510000|2022-04-20 13:31:50|286.73|284.53|287.79|285.59|287.79|285.59|286.73|284.53|0
1650461520000|2022-04-20 13:32:00|288.43|286.23|287.58|285.38|288.85|286.65|287.58|285.38|0
1650461530000|2022-04-20 13:32:10|286.94|284.74|288|285.8|288|285.8|286.94|284.74|0
1650461540000|2022-04-20 13:32:20|288.64|286.44|288.85|286.65|288.85|286.65|288.43|286.23|0
1650461550000|2022-04-20 13:32:30|289.06|286.86|289.06|286.86|289.48|287.28|289.06|286.86|0
1650461560000|2022-04-20 13:32:40|288.85|286.65|289.06|286.86|289.27|287.07|288.85|286.65|0
1650461570000|2022-04-20 13:32:50|289.91|287.71|290.33|288.13|290.33|288.13|289.7|287.5|0
1650461580000|2022-04-20 13:33:00|291.4|289.2|290.33|288.13|291.4|289.2|290.33|288.13|0
1650461590000|2022-04-20 13:33:10|290.55|288.35|290.55|288.35|291.18|288.98|290.55|288.35|0
1650461600000|2022-04-20 13:33:20|290.33|288.13|292.25|290.05|292.25|290.05|290.33|288.13|0
1650461610000|2022-04-20 13:33:30|291.82|289.62|291.18|288.98|292.25|290.05|291.18|288.98|0
1650461620000|2022-04-20 13:33:40|290.76|288.56|291.4|289.2|291.4|289.2|290.76|288.56|0
1650461630000|2022-04-20 13:33:50|291.61|289.41|292.03|289.83|292.03|289.83|291.4|289.2|0
1650461640000|2022-04-20 13:34:00|292.67|290.47|293.52|291.32|293.52|291.32|292.67|290.47|0
1650461650000|2022-04-20 13:34:10|293.74|291.54|293.1|290.9|293.74|291.54|292.89|290.69|0
1650461660000|2022-04-20 13:34:20|292.67|290.47|292.89|290.69|292.89|290.69|292.67|290.47|0
1650461670000|2022-04-20 13:34:30|292.46|290.26|293.31|291.11|293.52|291.32|292.46|290.26|0
1650461680000|2022-04-20 13:34:40|293.52|291.32|294.59|292.39|294.59|292.39|293.52|291.32|0
1650461690000|2022-04-20 13:34:50|294.38|292.18|294.16|291.96|294.59|292.39|294.16|291.96|0
1650461700000|2022-04-20 13:35:00|292.03|289.83|290.12|287.92|292.03|289.83|290.12|287.92|0
1650461710000|2022-04-20 13:35:10|290.55|288.35|290.33|288.13|290.97|288.77|290.33|288.13|0
1650461720000|2022-04-20 13:35:20|290.55|288.35|292.03|289.83|292.03|289.83|290.55|288.35|0
1650461730000|2022-04-20 13:35:30|292.25|290.05|292.25|290.05|292.88|290.68|292.03|289.83|0
1650461740000|2022-04-20 13:35:40|292.03|289.83|292.25|290.05|292.46|290.26|292.03|289.83|0
1650461750000|2022-04-20 13:35:50|292.67|290.47|292.88|290.68|292.88|290.68|292.25|290.05|0
1650461760000|2022-04-20 13:36:00|293.31|291.11|293.31|291.11|293.31|291.11|293.1|290.9|0
1650461770000|2022-04-20 13:36:10|293.52|291.32|293.74|291.54|293.74|291.54|293.31|291.11|0
1650461780000|2022-04-20 13:36:20|294.59|292.39|294.59|292.39|295.23|293.03|294.59|292.39|0
1650461790000|2022-04-20 13:36:30|294.38|292.18|293.52|291.32|294.38|292.18|293.52|291.32|0
1650461800000|2022-04-20 13:36:40|293.1|290.9|293.52|291.32|293.52|291.32|292.67|290.47|0
1650461810000|2022-04-20 13:36:50|293.1|290.9|293.52|291.32|293.52|291.32|293.1|290.9|0
1650461820000|2022-04-20 13:37:00|292.88|290.68|293.1|290.9|293.1|290.9|292.67|290.47|0
1650461830000|2022-04-20 13:37:10|292.88|290.68|292.46|290.26|293.74|291.54|292.46|290.26|0
1650461840000|2022-04-20 13:37:20|292.88|290.68|292.67|290.47|292.88|290.68|292.46|290.26|0
1650461850000|2022-04-20 13:37:30|292.88|290.68|292.25|290.05|292.88|290.68|292.03|289.83|0
1650461860000|2022-04-20 13:37:40|291.61|289.41|290.54|288.34|291.61|289.41|290.54|288.34|0
1650461870000|2022-04-20 13:37:50|290.23|288.03|290.33|288.13|290.33|288.13|289.91|287.71|0
1650461880000|2022-04-20 13:38:00|290.54|288.34|290.76|288.56|290.76|288.56|290.54|288.34|0
1650461890000|2022-04-20 13:38:10|291.18|288.98|292.03|289.83|292.03|289.83|291.18|288.98|0
1650461900000|2022-04-20 13:38:20|291.61|289.41|291.61|289.41|292.03|289.83|291.61|289.41|0
1650461910000|2022-04-20 13:38:30|290.54|288.34|290.54|288.34|290.97|288.77|290.33|288.13|0
1650461920000|2022-04-20 13:38:40|290.33|288.13|290.12|287.92|290.33|288.13|289.91|287.71|0
1650461930000|2022-04-20 13:38:50|290.33|288.13|291.08|288.88|291.08|288.88|290.12|287.92|0
1650461940000|2022-04-20 13:39:00|291.18|288.98|291.18|288.98|291.18|288.98|290.97|288.77|0
1650461950000|2022-04-20 13:39:10|291.39|289.19|292.03|289.83|292.24|290.04|291.39|289.19|0
1650461960000|2022-04-20 13:39:20|291.82|289.62|291.39|289.19|291.82|289.62|291.39|289.19|0
1650461970000|2022-04-20 13:39:30|291.18|288.98|291.5|289.3|291.5|289.3|291.18|288.98|0
1650461980000|2022-04-20 13:39:40|290.97|288.77|291.18|288.98|291.18|288.98|290.97|288.77|0
1650461990000|2022-04-20 13:39:50|291.39|289.19|292.24|290.04|292.24|290.04|291.39|289.19|0
1650462000000|2022-04-20 13:40:00|291.61|289.41|293.31|291.11|293.31|291.11|291.61|289.41|0
1650462010000|2022-04-20 13:40:10|293.74|291.54|294.38|292.18|294.38|292.18|293.74|291.54|0
1650462020000|2022-04-20 13:40:20|293.31|291.11|293.52|291.32|293.52|291.32|293.1|290.9|0
1650462030000|2022-04-20 13:40:30|294.16|291.96|294.38|292.18|294.59|292.39|294.16|291.96|0
1650462040000|2022-04-20 13:40:40|294.16|291.96|294.59|292.39|294.59|292.39|294.16|291.96|0
1650462050000|2022-04-20 13:40:50|295.23|293.03|295.02|292.82|295.44|293.24|295.02|292.82|0
1650462060000|2022-04-20 13:41:00|294.59|292.39|294.8|292.6|295.02|292.82|294.59|292.39|0
1650462070000|2022-04-20 13:41:10|295.23|293.03|295.02|292.82|295.23|293.03|294.8|292.6|0
1650462080000|2022-04-20 13:41:20|294.59|292.39|295.02|292.82|295.23|293.03|294.59|292.39|0
1650462090000|2022-04-20 13:41:30|295.44|293.24|294.59|292.39|296.08|293.88|294.59|292.39|0
1650462100000|2022-04-20 13:41:40|295.44|293.24|295.66|293.46|295.66|293.46|295.23|293.03|0
1650462110000|2022-04-20 13:41:50|295.44|293.24|296.51|294.31|296.51|294.31|295.44|293.24|0
1650462120000|2022-04-20 13:42:00|297.15|294.95|297.15|294.95|297.15|294.95|296.94|294.74|0
1650462130000|2022-04-20 13:42:10|297.37|295.17|296.94|294.74|297.37|295.17|296.94|294.74|0
1650462140000|2022-04-20 13:42:20|296.73|294.53|296.3|294.1|296.73|294.53|296.3|294.1|0
1650462150000|2022-04-20 13:42:30|296.51|294.31|296.94|294.74|297.15|294.95|296.51|294.31|0
1650462160000|2022-04-20 13:42:40|295.66|293.46|296.73|294.53|296.73|294.53|295.66|293.46|0
1650462170000|2022-04-20 13:42:50|296.94|294.74|297.58|295.38|297.58|295.38|296.94|294.74|0
1650462180000|2022-04-20 13:43:00|298.23|296.03|298.44|296.24|298.66|296.46|298.23|296.03|0
1650462190000|2022-04-20 13:43:10|298.66|296.46|299.08|296.88|299.08|296.88|298.66|296.46|0
1650462200000|2022-04-20 13:43:20|299.73|297.53|299.51|297.31|299.73|297.53|299.3|297.1|0
1650462210000|2022-04-20 13:43:30|299.3|297.1|299.08|296.88|299.3|297.1|299.08|296.88|0
1650462220000|2022-04-20 13:43:40|299.51|297.31|299.73|297.53|299.73|297.53|299.3|297.1|0
1650462230000|2022-04-20 13:43:50|299.94|297.74|299.51|297.31|299.94|297.74|299.51|297.31|0
1650462240000|2022-04-20 13:44:00|299.94|297.74|300.16|297.96|300.16|297.96|299.94|297.74|0
1650462250000|2022-04-20 13:44:10|300.59|298.39|301.02|298.82|301.02|298.82|300.59|298.39|0
1650462260000|2022-04-20 13:44:20|301.66|299.46|302.1|299.9|302.31|300.11|301.45|299.25|0
1650462270000|2022-04-20 13:44:30|302.31|300.11|301.88|299.68|302.31|300.11|301.88|299.68|0
1650462280000|2022-04-20 13:44:40|302.31|300.11|301.66|299.46|302.31|300.11|301.66|299.46|0
1650462290000|2022-04-20 13:44:50|301.88|299.68|302.53|300.33|302.53|300.33|301.88|299.68|0
1650462340000|2022-04-20 13:45:40|303.92|301.52|304.47|302.07|304.47|302.07|303.92|301.52|0
1650462350000|2022-04-20 13:45:50|304.57|302.17|304.79|302.39|304.79|302.39|304.57|302.17|0
1650462360000|2022-04-20 13:46:00|304.57|302.17|304.57|302.17|304.57|302.17|304.14|301.74|0
1650462370000|2022-04-20 13:46:10|304.35|301.95|304.57|302.17|304.57|302.17|304.14|301.74|0
1650462380000|2022-04-20 13:46:20|304.14|301.74|305.22|302.82|305.22|302.82|304.14|301.74|0
1650462390000|2022-04-20 13:46:30|305.43|303.03|306.3|303.9|306.3|303.9|305.43|303.03|0
1650462400000|2022-04-20 13:46:40|306.63|304.23|306.73|304.33|307.17|304.77|306.63|304.23|0
1650462410000|2022-04-20 13:46:50|306.08|303.68|304.78|302.38|306.08|303.68|304.78|302.38|0
1650462420000|2022-04-20 13:47:00|304.9|302.5|305|302.6|305|302.6|304.78|302.38|0
1650462430000|2022-04-20 13:47:10|305.65|303.25|305.87|303.47|305.87|303.47|305.43|303.03|0
1650462440000|2022-04-20 13:47:20|306.08|303.68|307.82|305.42|307.82|305.42|305.43|303.03|0
1650462450000|2022-04-20 13:47:30|308.03|305.63|307.82|305.42|308.25|305.85|307.82|305.42|0
1650462460000|2022-04-20 13:47:40|308.25|305.85|306.08|303.68|308.25|305.85|306.08|303.68|0
1650462470000|2022-04-20 13:47:50|305.87|303.47|304.35|301.95|305.87|303.47|304.35|301.95|0
1650462480000|2022-04-20 13:48:00|304.14|301.74|305|302.6|305|302.6|304.14|301.74|0
1650462490000|2022-04-20 13:48:10|304.57|302.17|305.65|303.25|305.65|303.25|304.57|302.17|0
1650462500000|2022-04-20 13:48:20|305.22|302.82|305.65|303.25|305.65|303.25|305.22|302.82|0
1650462510000|2022-04-20 13:48:30|306.73|304.33|305.87|303.47|306.73|304.33|305.87|303.47|0
1650462520000|2022-04-20 13:48:40|305.65|303.25|307.82|305.42|307.82|305.42|305.65|303.25|0
1650462530000|2022-04-20 13:48:50|308.03|305.63|308.03|305.63|308.03|305.63|307.82|305.42|0
1650462540000|2022-04-20 13:49:00|308.68|306.28|309.12|306.72|309.34|306.94|308.68|306.28|0
1650462550000|2022-04-20 13:49:10|308.9|306.5|308.03|305.63|308.9|306.5|308.03|305.63|0
1650462560000|2022-04-20 13:49:20|307.82|305.42|308.25|305.85|308.25|305.85|307.82|305.42|0
1650462570000|2022-04-20 13:49:30|307.6|305.2|307.82|305.42|308.03|305.63|307.6|305.2|0
1650462580000|2022-04-20 13:49:40|307.6|305.2|308.03|305.63|308.25|305.85|307.6|305.2|0
1650462590000|2022-04-20 13:49:50|308.25|305.85|307.64|305.24|308.25|305.85|307.64|305.24|0
1650462600000|2022-04-20 13:50:00|308.29|305.89|309.43|307.03|309.43|307.03|308.29|305.89|0
1650462610000|2022-04-20 13:50:10|309|306.6|308.78|306.38|309|306.6|308.56|306.16|0
1650462620000|2022-04-20 13:50:20|308.56|306.16|308.35|305.95|309|306.6|308.35|305.95|0
1650462630000|2022-04-20 13:50:30|307.7|305.3|307.92|305.52|307.92|305.52|307.48|305.08|0
1650462640000|2022-04-20 13:50:40|307.27|304.87|306.62|304.22|307.27|304.87|306.62|304.22|0
1650462650000|2022-04-20 13:50:50|306.19|303.79|306.19|303.79|306.19|303.79|305.98|303.58|0
1650462660000|2022-04-20 13:51:00|305.76|303.36|305.98|303.58|306.19|303.79|305.76|303.36|0
1650462670000|2022-04-20 13:51:10|306.19|303.79|306.62|304.22|307.05|304.65|306.19|303.79|0
1650462680000|2022-04-20 13:51:20|306.41|304.01|306.41|304.01|306.41|304.01|306.19|303.79|0
1650462690000|2022-04-20 13:51:30|306.19|303.79|306.84|304.44|306.84|304.44|306.19|303.79|0
1650462700000|2022-04-20 13:51:40|307.05|304.65|307.16|304.76|307.16|304.76|307.05|304.65|0
1650462710000|2022-04-20 13:51:50|306.62|304.22|306.62|304.22|307.27|304.87|306.62|304.22|0
1650462720000|2022-04-20 13:52:00|307.27|304.87|308.13|305.73|308.13|305.73|307.27|304.87|0
1650462730000|2022-04-20 13:52:10|308.56|306.16|309.43|307.03|309.86|307.46|308.56|306.16|0
1650462740000|2022-04-20 13:52:20|308.56|306.16|308.35|305.95|308.78|306.38|308.13|305.73|0
1650462750000|2022-04-20 13:52:30|308.13|305.73|307.27|304.87|308.13|305.73|307.05|304.65|0
1650462760000|2022-04-20 13:52:40|306.84|304.44|307.38|304.98|307.38|304.98|306.84|304.44|0
1650462770000|2022-04-20 13:52:50|308.13|305.73|308.56|306.16|308.56|306.16|308.13|305.73|0
1650462780000|2022-04-20 13:53:00|308.13|305.73|308.13|305.73|308.78|306.38|308.13|305.73|0
1650462790000|2022-04-20 13:53:10|308.56|306.16|308.78|306.38|309.43|307.03|308.56|306.16|0
1650462800000|2022-04-20 13:53:20|308.56|306.16|309.43|307.03|309.43|307.03|308.56|306.16|0
1650462810000|2022-04-20 13:53:30|309.64|307.24|309.43|307.03|309.64|307.24|309|306.6|0
1650462820000|2022-04-20 13:53:40|309.21|306.81|308.24|305.84|309.21|306.81|308.24|305.84|0
1650462830000|2022-04-20 13:53:50|308.78|306.38|309.43|307.03|309.43|307.03|308.78|306.38|0
1650462840000|2022-04-20 13:54:00|309|306.6|309.43|307.03|309.64|307.24|309|306.6|0
1650462850000|2022-04-20 13:54:10|309.21|306.81|308.56|306.16|309.21|306.81|308.35|305.95|0
1650462860000|2022-04-20 13:54:20|307.91|305.51|309.21|306.81|309.21|306.81|307.91|305.51|0
1650462870000|2022-04-20 13:54:30|308.78|306.38|308.13|305.73|308.78|306.38|308.13|305.73|0
1650462880000|2022-04-20 13:54:40|308.56|306.16|308.56|306.16|308.56|306.16|308.35|305.95|0
1650462890000|2022-04-20 13:54:50|308.35|305.95|307.91|305.51|308.35|305.95|307.91|305.51|0
1650462900000|2022-04-20 13:55:00|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1650462910000|2022-04-20 13:55:10|308.99|306.59|308.13|305.73|308.99|306.59|308.13|305.73|0
1650462920000|2022-04-20 13:55:20|308.35|305.95|308.56|306.16|308.99|306.59|308.35|305.95|0
1650462930000|2022-04-20 13:55:30|308.35|305.95|308.56|306.16|308.56|306.16|308.35|305.95|0
1650462940000|2022-04-20 13:55:40|308.99|306.59|309.11|306.71|309.43|307.03|308.99|306.59|0
1650462950000|2022-04-20 13:55:50|309.54|307.14|309.21|306.81|309.64|307.24|309.21|306.81|0
1650462960000|2022-04-20 13:56:00|309.64|307.24|309.64|307.24|309.86|307.46|309.64|307.24|0
1650462970000|2022-04-20 13:56:10|310.51|308.11|310.62|308.22|310.62|308.22|310.51|308.11|0
1650462980000|2022-04-20 13:56:20|310.29|307.89|310.73|308.33|311.38|308.98|310.29|307.89|0
1650462990000|2022-04-20 13:56:30|310.51|308.11|308.56|306.16|310.51|308.11|308.56|306.16|0
1650463000000|2022-04-20 13:56:40|308.35|305.95|308.13|305.73|308.35|305.95|307.91|305.51|0
1650463010000|2022-04-20 13:56:50|308.35|305.95|307.91|305.51|308.35|305.95|307.91|305.51|0
1650463020000|2022-04-20 13:57:00|307.53|305.13|308.18|305.78|308.18|305.78|307.31|304.91|0
1650463030000|2022-04-20 13:57:10|308.39|305.99|309.91|307.51|309.91|307.51|308.39|305.99|0
1650463040000|2022-04-20 13:57:20|310.13|307.73|310.78|308.38|311|308.6|309.91|307.51|0
1650463050000|2022-04-20 13:57:30|310.34|307.94|311.21|308.81|311.21|308.81|310.34|307.94|0
1650463060000|2022-04-20 13:57:40|311.43|309.03|312.52|310.12|312.52|310.12|311.43|309.03|0
1650463070000|2022-04-20 13:57:50|313.17|310.77|313.17|310.77|313.17|310.77|312.73|310.33|0
1650463080000|2022-04-20 13:58:00|312.73|310.33|312.3|309.9|312.73|310.33|312.3|309.9|0
1650463090000|2022-04-20 13:58:10|312.52|310.12|311.86|309.46|312.52|310.12|311.65|309.25|0
1650463100000|2022-04-20 13:58:20|311.43|309.03|310.56|308.16|311.43|309.03|310.56|308.16|0
1650463110000|2022-04-20 13:58:30|310.99|308.59|310.67|308.27|310.99|308.59|310.67|308.27|0
1650463120000|2022-04-20 13:58:40|310.78|308.38|310.78|308.38|310.99|308.59|310.78|308.38|0
1650463130000|2022-04-20 13:58:50|310.56|308.16|310.78|308.38|310.99|308.59|310.34|307.94|0
1650463140000|2022-04-20 13:59:00|310.13|307.73|310.78|308.38|310.78|308.38|309.91|307.51|0
1650463150000|2022-04-20 13:59:10|310.24|307.84|310.34|307.94|310.56|308.16|310.24|307.84|0
1650463160000|2022-04-20 13:59:20|310.67|308.27|310.56|308.16|310.67|308.27|310.34|307.94|0
1650463170000|2022-04-20 13:59:30|310.13|307.73|309.69|307.29|310.13|307.73|309.69|307.29|0
1650463180000|2022-04-20 13:59:40|309.81|307.41|309.48|307.08|309.91|307.51|309.48|307.08|0
1650463190000|2022-04-20 13:59:50|309.69|307.29|310.13|307.73|310.13|307.73|309.69|307.29|0
1650463200000|2022-04-20 14:00:00|308.61|306.21|309.04|306.64|310.34|307.94|308.61|306.21|0
1650463210000|2022-04-20 14:00:10|307.96|305.56|307.42|305.02|307.96|305.56|306.66|304.26|0
1650463220000|2022-04-20 14:00:20|306.88|304.48|304.93|302.53|306.88|304.48|304.93|302.53|0
1650463230000|2022-04-20 14:00:30|306.01|303.61|306.66|304.26|306.66|304.26|306.01|303.61|0
1650463240000|2022-04-20 14:00:40|306.23|303.83|306.44|304.04|306.44|304.04|306.23|303.83|0
1650463250000|2022-04-20 14:00:50|306.23|303.83|307.09|304.69|307.09|304.69|306.23|303.83|0
1650463260000|2022-04-20 14:01:00|307.74|305.34|307.31|304.91|307.85|305.45|307.31|304.91|0
1650463270000|2022-04-20 14:01:10|307.53|305.13|308.39|305.99|308.39|305.99|307.53|305.13|0
1650463280000|2022-04-20 14:01:20|309.04|306.64|308.82|306.42|309.04|306.64|308.82|306.42|0
1650463290000|2022-04-20 14:01:30|309.26|306.86|309.69|307.29|309.91|307.51|309.26|306.86|0
1650463300000|2022-04-20 14:01:40|309.91|307.51|310.56|308.16|310.56|308.16|309.91|307.51|0
1650463310000|2022-04-20 14:01:50|310.78|308.38|311.65|309.25|311.65|309.25|310.78|308.38|0
1650463320000|2022-04-20 14:02:00|311.86|309.46|311.21|308.81|312.3|309.9|311.21|308.81|0
1650463330000|2022-04-20 14:02:10|311.43|309.03|310.99|308.59|311.43|309.03|310.99|308.59|0
1650463340000|2022-04-20 14:02:20|310.78|308.38|309.91|307.51|310.78|308.38|309.47|307.07|0
1650463350000|2022-04-20 14:02:30|310.13|307.73|310.78|308.38|310.78|308.38|310.13|307.73|0
1650463360000|2022-04-20 14:02:40|311.21|308.81|311.43|309.03|311.43|309.03|310.99|308.59|0
1650463370000|2022-04-20 14:02:50|311.32|308.92|311.86|309.46|311.86|309.46|311.32|308.92|0
1650463380000|2022-04-20 14:03:00|312.08|309.68|312.3|309.9|312.3|309.9|311.65|309.25|0
1650463390000|2022-04-20 14:03:10|312.08|309.68|312.3|309.9|312.3|309.9|312.08|309.68|0
1650463400000|2022-04-20 14:03:20|312.08|309.68|311.43|309.03|312.08|309.68|311.43|309.03|0
1650463410000|2022-04-20 14:03:30|311.65|309.25|311.65|309.25|311.86|309.46|311.43|309.03|0
1650463420000|2022-04-20 14:03:40|311.86|309.46|312.08|309.68|312.08|309.68|311.86|309.46|0
1650463430000|2022-04-20 14:03:50|312.19|309.79|311.43|309.03|312.19|309.79|310.99|308.59|0
1650463440000|2022-04-20 14:04:00|310.78|308.38|310.34|307.94|310.78|308.38|310.34|307.94|0
1650463450000|2022-04-20 14:04:10|310.56|308.16|310.78|308.38|310.78|308.38|310.34|307.94|0
1650463460000|2022-04-20 14:04:20|310.56|308.16|309.91|307.51|310.56|308.16|309.69|307.29|0
1650463470000|2022-04-20 14:04:30|310.34|307.94|310.34|307.94|310.34|307.94|309.91|307.51|0
1650463480000|2022-04-20 14:04:40|309.91|307.51|309.47|307.07|309.91|307.51|309.47|307.07|0
1650463490000|2022-04-20 14:04:50|309.69|307.29|309.47|307.07|309.69|307.29|309.37|306.97|0
1650463500000|2022-04-20 14:05:00|309.26|306.86|310.12|307.72|310.12|307.72|309.04|306.64|0
1650463510000|2022-04-20 14:05:10|310.24|307.84|310.78|308.38|310.78|308.38|310.12|307.72|0
1650463520000|2022-04-20 14:05:20|311.21|308.81|311.64|309.24|311.64|309.24|311.21|308.81|0
1650463530000|2022-04-20 14:05:30|310.99|308.59|310.12|307.72|310.99|308.59|310.12|307.72|0
1650463540000|2022-04-20 14:05:40|309.91|307.51|310.12|307.72|310.56|308.16|309.91|307.51|0
1650463550000|2022-04-20 14:05:50|310.56|308.16|310.12|307.72|310.89|308.49|310.12|307.72|0
1650463560000|2022-04-20 14:06:00|310.34|307.94|310.78|308.38|310.99|308.59|310.34|307.94|0
1650463570000|2022-04-20 14:06:10|310.99|308.59|311.21|308.81|311.21|308.81|310.99|308.59|0
1650463580000|2022-04-20 14:06:20|310.56|308.16|310.99|308.59|310.99|308.59|310.56|308.16|0
1650463590000|2022-04-20 14:06:30|311.21|308.81|310.99|308.59|311.21|308.81|310.99|308.59|0
1650463600000|2022-04-20 14:06:40|311.64|309.24|311.64|309.24|311.86|309.46|311.64|309.24|0
1650463610000|2022-04-20 14:06:50|311.86|309.46|311.64|309.24|311.86|309.46|311.64|309.24|0
1650463620000|2022-04-20 14:07:00|311.86|309.46|311.64|309.24|311.86|309.46|311.64|309.24|0
1650463630000|2022-04-20 14:07:10|312.08|309.68|311.64|309.24|312.08|309.68|311.64|309.24|0
1650463640000|2022-04-20 14:07:20|311.86|309.46|311.43|309.03|311.86|309.46|311.43|309.03|0
1650463650000|2022-04-20 14:07:30|311.21|308.81|310.34|307.94|311.21|308.81|310.34|307.94|0
1650463660000|2022-04-20 14:07:40|310.56|308.16|310.99|308.59|310.99|308.59|310.34|307.94|0
1650463670000|2022-04-20 14:07:50|310.77|308.37|311.86|309.46|311.86|309.46|310.77|308.37|0
1650463680000|2022-04-20 14:08:00|312.73|310.33|312.73|310.33|313.6|311.2|312.73|310.33|0
1650463690000|2022-04-20 14:08:10|312.51|310.11|312.3|309.9|312.51|310.11|312.19|309.79|0
1650463700000|2022-04-20 14:08:20|312.73|310.33|313.38|310.98|313.38|310.98|312.73|310.33|0
1650463710000|2022-04-20 14:08:30|313.17|310.77|312.51|310.11|313.17|310.77|312.08|309.68|0
1650463720000|2022-04-20 14:08:40|312.08|309.68|312.3|309.9|312.3|309.9|312.08|309.68|0
1650463730000|2022-04-20 14:08:50|312.08|309.68|312.51|310.11|312.51|310.11|312.08|309.68|0
1650463740000|2022-04-20 14:09:00|311.64|309.24|311.21|308.81|311.64|309.24|310.99|308.59|0
1650463750000|2022-04-20 14:09:10|310.99|308.59|311.21|308.81|311.21|308.81|310.99|308.59|0
1650463760000|2022-04-20 14:09:20|311.86|309.46|311.43|309.03|311.86|309.46|311.21|308.81|0
1650463770000|2022-04-20 14:09:30|311.86|309.46|311.21|308.81|311.86|309.46|311.21|308.81|0
1650463780000|2022-04-20 14:09:40|310.99|308.59|310.56|308.16|310.99|308.59|310.56|308.16|0
1650463790000|2022-04-20 14:09:50|310.77|308.37|310.77|308.37|311.21|308.81|310.77|308.37|0
1650463800000|2022-04-20 14:10:00|310.34|307.94|309.47|307.07|310.34|307.94|309.47|307.07|0
1650463810000|2022-04-20 14:10:10|309.26|306.86|310.99|308.59|310.99|308.59|309.04|306.64|0
1650463820000|2022-04-20 14:10:20|311.21|308.81|310.45|308.05|311.21|308.81|310.45|308.05|0
1650463830000|2022-04-20 14:10:30|310.12|307.72|310.12|307.72|310.34|307.94|310.12|307.72|0
1650463840000|2022-04-20 14:10:40|309.91|307.51|310.12|307.72|310.12|307.72|309.69|307.29|0
1650463850000|2022-04-20 14:10:50|310.34|307.94|310.12|307.72|310.34|307.94|309.91|307.51|0
1650463860000|2022-04-20 14:11:00|309.91|307.51|309.25|306.85|309.91|307.51|309.04|306.64|0
1650463870000|2022-04-20 14:11:10|309.04|306.64|309.04|306.64|309.04|306.64|309.04|306.64|0
1650463880000|2022-04-20 14:11:20|309.47|307.07|308.72|306.32|309.69|307.29|308.39|305.99|0
1650463890000|2022-04-20 14:11:30|308.82|306.42|309.25|306.85|309.47|307.07|308.82|306.42|0
1650463900000|2022-04-20 14:11:40|308.82|306.42|308.82|306.42|308.82|306.42|308.72|306.32|0
1650463910000|2022-04-20 14:11:50|309.47|307.07|309.69|307.29|309.91|307.51|309.25|306.85|0
1650463920000|2022-04-20 14:12:00|310.56|308.16|310.56|308.16|310.56|308.16|310.24|307.84|0
1650463930000|2022-04-20 14:12:10|310.34|307.94|310.34|307.94|310.34|307.94|310.12|307.72|0
1650463940000|2022-04-20 14:12:20|310.12|307.72|310.34|307.94|310.34|307.94|310.12|307.72|0
1650463950000|2022-04-20 14:12:30|309.47|307.07|309.47|307.07|309.47|307.07|309.04|306.64|0
1650463960000|2022-04-20 14:12:40|309.25|306.85|308.39|305.99|309.25|306.85|308.39|305.99|0
1650463970000|2022-04-20 14:12:50|308.82|306.42|308.82|306.42|308.82|306.42|308.82|306.42|0
1650463980000|2022-04-20 14:13:00|308.6|306.2|307.95|305.55|308.6|306.2|307.95|305.55|0
1650463990000|2022-04-20 14:13:10|307.31|304.91|306.66|304.26|307.31|304.91|306.66|304.26|0
1650464000000|2022-04-20 14:13:20|306.87|304.47|306.87|304.47|306.87|304.47|306.87|304.47|0
1650464010000|2022-04-20 14:13:30|307.31|304.91|306.66|304.26|307.31|304.91|306.66|304.26|0
1650464020000|2022-04-20 14:13:40|306.22|303.82|306.44|304.04|306.44|304.04|306.01|303.61|0
1650464030000|2022-04-20 14:13:50|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1650464040000|2022-04-20 14:14:00|305.79|303.39|306.87|304.47|306.87|304.47|305.79|303.39|0
1650464050000|2022-04-20 14:14:10|307.31|304.91|308.17|305.77|308.17|305.77|307.31|304.91|0
1650464060000|2022-04-20 14:14:20|308.6|306.2|308.82|306.42|308.82|306.42|308.6|306.2|0
1650464070000|2022-04-20 14:14:30|308.17|305.77|307.95|305.55|308.17|305.77|307.52|305.12|0
1650464080000|2022-04-20 14:14:40|307.52|305.12|307.52|305.12|307.52|305.12|307.31|304.91|0
1650464090000|2022-04-20 14:14:50|307.3|304.9|306.87|304.47|307.52|305.12|306.87|304.47|0
1650464100000|2022-04-20 14:15:00|306.44|304.04|306.01|303.61|306.44|304.04|306.01|303.61|0
1650464110000|2022-04-20 14:15:10|305.36|302.96|305.36|302.96|305.36|302.96|304.93|302.53|0
1650464120000|2022-04-20 14:15:20|306.01|303.61|306.66|304.26|306.66|304.26|306.01|303.61|0
1650464130000|2022-04-20 14:15:30|306.87|304.47|305.79|303.39|306.87|304.47|305.79|303.39|0
1650464140000|2022-04-20 14:15:40|305.36|302.96|305.36|302.96|305.36|302.96|305.14|302.74|0
1650464150000|2022-04-20 14:15:50|305.14|302.74|305.79|303.39|306.01|303.61|305.14|302.74|0
1650464160000|2022-04-20 14:16:00|305.58|303.18|305.14|302.74|305.58|303.18|305.14|302.74|0
1650464170000|2022-04-20 14:16:10|304.71|302.31|304.93|302.53|305.14|302.74|304.71|302.31|0
1650464180000|2022-04-20 14:16:20|304.83|302.43|305.58|303.18|305.58|303.18|304.83|302.43|0
1650464190000|2022-04-20 14:16:30|305.79|303.39|304.93|302.53|305.79|303.39|304.93|302.53|0
1650464200000|2022-04-20 14:16:40|304.71|302.31|304.93|302.53|305.14|302.74|304.5|302.1|0
1650464210000|2022-04-20 14:16:50|305.14|302.74|304.28|301.88|305.14|302.74|304.28|301.88|0
1650464220000|2022-04-20 14:17:00|304.71|302.31|304.5|302.1|304.71|302.31|304.5|302.1|0
1650464230000|2022-04-20 14:17:10|304.07|301.67|304.07|301.67|304.07|301.67|303.85|301.45|0
1650464240000|2022-04-20 14:17:20|303.85|301.45|304.5|302.1|304.5|302.1|303.85|301.45|0
1650464250000|2022-04-20 14:17:30|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1650464260000|2022-04-20 14:17:40|304.07|301.67|303.85|301.45|304.07|301.67|303.85|301.45|0
1650464270000|2022-04-20 14:17:50|304.07|301.67|303.63|301.23|304.28|301.88|303.63|301.23|0
1650464280000|2022-04-20 14:18:00|303.42|301.02|304.07|301.67|304.07|301.67|303.42|301.02|0
1650464290000|2022-04-20 14:18:10|304.28|301.88|304.07|301.67|304.28|301.88|303.85|301.45|0
1650464300000|2022-04-20 14:18:20|304.28|301.88|304.93|302.53|304.93|302.53|304.28|301.88|0
1650464310000|2022-04-20 14:18:30|304.71|302.31|304.71|302.31|304.93|302.53|304.5|302.1|0
1650464320000|2022-04-20 14:18:40|304.93|302.53|305.14|302.74|305.14|302.74|304.71|302.31|0
1650464330000|2022-04-20 14:18:50|305.58|303.18|306.44|304.04|306.44|304.04|305.58|303.18|0
1650464340000|2022-04-20 14:19:00|306.01|303.61|307.3|304.9|307.3|304.9|306.01|303.61|0
1650464350000|2022-04-20 14:19:10|306.65|304.25|306.55|304.15|306.65|304.25|306.01|303.61|0
1650464360000|2022-04-20 14:19:20|306.22|303.82|305.79|303.39|306.22|303.82|305.79|303.39|0
1650464370000|2022-04-20 14:19:30|305.57|303.17|305.14|302.74|305.57|303.17|304.93|302.53|0
1650464380000|2022-04-20 14:19:40|304.71|302.31|304.61|302.21|304.71|302.31|304.61|302.21|0
1650464390000|2022-04-20 14:19:50|305.14|302.74|305.14|302.74|305.14|302.74|304.93|302.53|0
1650464400000|2022-04-20 14:20:00|305.26|302.86|303.42|301.02|305.26|302.86|303.42|301.02|0
1650464410000|2022-04-20 14:20:10|303.85|301.45|303.42|301.02|303.85|301.45|303.2|300.8|0
1650464420000|2022-04-20 14:20:20|303.2|300.8|302.56|300.16|303.2|300.8|302.34|299.94|0
1650464430000|2022-04-20 14:20:30|302.13|299.73|301.91|299.51|302.13|299.73|301.7|299.3|0
1650464440000|2022-04-20 14:20:40|301.38|298.98|301.91|299.51|301.91|299.51|301.38|298.98|0
1650464450000|2022-04-20 14:20:50|301.27|298.87|301.05|298.65|301.27|298.87|301.05|298.65|0
1650464460000|2022-04-20 14:21:00|300.84|298.44|301.05|298.65|301.27|298.87|300.62|298.22|0
1650464470000|2022-04-20 14:21:10|301.27|298.87|300.2|297.8|301.27|298.87|300.2|297.8|0
1650464480000|2022-04-20 14:21:20|299.77|297.37|299.98|297.58|299.98|297.58|299.77|297.37|0
1650464490000|2022-04-20 14:21:30|300.2|297.8|300.62|298.22|300.62|298.22|300.2|297.8|0
1650464500000|2022-04-20 14:21:40|300.84|298.44|301.05|298.65|301.27|298.87|300.84|298.44|0
1650464510000|2022-04-20 14:21:50|300.84|298.44|300.62|298.22|300.84|298.44|300.41|298.01|0
1650464520000|2022-04-20 14:22:00|301.05|298.65|301.48|299.08|301.48|299.08|301.05|298.65|0
1650464530000|2022-04-20 14:22:10|301.27|298.87|301.27|298.87|301.7|299.3|301.27|298.87|0
1650464540000|2022-04-20 14:22:20|301.48|299.08|301.91|299.51|301.91|299.51|301.48|299.08|0
1650464550000|2022-04-20 14:22:30|301.7|299.3|301.59|299.19|301.7|299.3|301.48|299.08|0
1650464560000|2022-04-20 14:22:40|301.7|299.3|301.27|298.87|301.7|299.3|301.27|298.87|0
1650464570000|2022-04-20 14:22:50|301.48|299.08|301.91|299.51|301.91|299.51|301.27|298.87|0
1650464580000|2022-04-20 14:23:00|301.48|299.08|301.48|299.08|301.48|299.08|301.48|299.08|0
1650464590000|2022-04-20 14:23:10|301.7|299.3|301.27|298.87|301.7|299.3|301.27|298.87|0
1650464600000|2022-04-20 14:23:20|301.05|298.65|301.7|299.3|302.13|299.73|301.05|298.65|0
1650464610000|2022-04-20 14:23:30|301.91|299.51|301.81|299.41|301.91|299.51|301.7|299.3|0
1650464620000|2022-04-20 14:23:40|301.91|299.51|302.13|299.73|302.13|299.73|301.7|299.3|0
1650464630000|2022-04-20 14:23:50|302.34|299.94|302.13|299.73|302.34|299.94|301.91|299.51|0
1650464640000|2022-04-20 14:24:00|302.56|300.16|306.01|303.61|306.01|303.61|302.56|300.16|0
1650464650000|2022-04-20 14:24:10|305.9|303.5|306.44|304.04|306.65|304.25|305.9|303.5|0
1650464660000|2022-04-20 14:24:20|306.65|304.25|306.65|304.25|306.87|304.47|306.44|304.04|0
1650464670000|2022-04-20 14:24:30|306.87|304.47|307.09|304.69|307.09|304.69|306.65|304.25|0
1650464680000|2022-04-20 14:24:40|306.77|304.37|306.98|304.58|307.09|304.69|306.77|304.37|0
1650464690000|2022-04-20 14:24:50|307.3|304.9|306.65|304.25|307.3|304.9|306.65|304.25|0
1650464700000|2022-04-20 14:25:00|306.22|303.82|306.87|304.47|306.87|304.47|305.79|303.39|0
1650464710000|2022-04-20 14:25:10|306.65|304.25|306.22|303.82|306.65|304.25|306.22|303.82|0
1650464720000|2022-04-20 14:25:20|305.57|303.17|306.22|303.82|306.22|303.82|305.57|303.17|0
1650464730000|2022-04-20 14:25:30|306|303.6|305.79|303.39|306.44|304.04|305.79|303.39|0
1650464740000|2022-04-20 14:25:40|306.22|303.82|306.33|303.93|306.33|303.93|306.22|303.82|0
1650464750000|2022-04-20 14:25:50|306.12|303.72|306.22|303.82|306.77|304.37|306.12|303.72|0
1650464760000|2022-04-20 14:26:00|306.44|304.04|306.65|304.25|306.65|304.25|306.44|304.04|0
1650464770000|2022-04-20 14:26:10|306.44|304.04|305.57|303.17|306.44|304.04|305.36|302.96|0
1650464780000|2022-04-20 14:26:20|305.47|303.07|306|303.6|306|303.6|305.36|302.96|0
1650464790000|2022-04-20 14:26:30|305.79|303.39|305.79|303.39|305.9|303.5|305.79|303.39|0
1650464800000|2022-04-20 14:26:40|306|303.6|305.36|302.96|306|303.6|305.14|302.74|0
1650464810000|2022-04-20 14:26:50|305.14|302.74|304.49|302.09|305.14|302.74|304.28|301.88|0
1650464820000|2022-04-20 14:27:00|302.56|300.16|301.27|298.87|302.56|300.16|301.27|298.87|0
1650464830000|2022-04-20 14:27:10|300.62|298.22|301.05|298.65|301.27|298.87|300.41|298.01|0
1650464840000|2022-04-20 14:27:20|301.48|299.08|301.59|299.19|301.59|299.19|301.48|299.08|0
1650464850000|2022-04-20 14:27:30|301.7|299.3|301.7|299.3|301.91|299.51|301.05|298.65|0
1650464860000|2022-04-20 14:27:40|302.34|299.94|302.99|300.59|302.99|300.59|302.34|299.94|0
1650464870000|2022-04-20 14:27:50|302.77|300.37|302.56|300.16|302.77|300.37|302.56|300.16|0
1650464880000|2022-04-20 14:28:00|302.13|299.73|301.27|298.87|302.13|299.73|301.27|298.87|0
1650464890000|2022-04-20 14:28:10|301.48|299.08|301.91|299.51|302.13|299.73|301.48|299.08|0
1650464900000|2022-04-20 14:28:20|302.13|299.73|302.99|300.59|302.99|300.59|301.91|299.51|0
1650464910000|2022-04-20 14:28:30|303.2|300.8|303.2|300.8|303.42|301.02|303.2|300.8|0
1650464920000|2022-04-20 14:28:40|302.77|300.37|302.56|300.16|302.77|300.37|302.56|300.16|0
1650464930000|2022-04-20 14:28:50|302.77|300.37|302.34|299.94|302.77|300.37|302.34|299.94|0
1650464940000|2022-04-20 14:29:00|301.91|299.51|302.34|299.94|302.34|299.94|301.27|298.87|0
1650464950000|2022-04-20 14:29:10|301.91|299.51|302.13|299.73|302.13|299.73|301.7|299.3|0
1650464960000|2022-04-20 14:29:20|301.91|299.51|301.7|299.3|301.91|299.51|301.7|299.3|0
1650464970000|2022-04-20 14:29:30|301.48|299.08|301.48|299.08|301.48|299.08|301.48|299.08|0
1650464980000|2022-04-20 14:29:40|301.27|298.87|302.12|299.72|302.12|299.72|301.27|298.87|0
1650464990000|2022-04-20 14:29:50|302.02|299.62|301.91|299.51|302.34|299.94|301.91|299.51|0
1650465000000|2022-04-20 14:30:00|300.41|298.01|301.05|298.65|301.05|298.65|300.41|298.01|0
1650465010000|2022-04-20 14:30:10|300.62|298.22|302.12|299.72|302.12|299.72|300.62|298.22|0
1650465020000|2022-04-20 14:30:20|302.34|299.94|302.55|300.15|302.55|300.15|302.12|299.72|0
1650465030000|2022-04-20 14:30:30|302.77|300.37|305.14|302.74|305.14|302.74|302.77|300.37|0
1650465040000|2022-04-20 14:30:40|304.49|302.09|304.06|301.66|304.49|302.09|303.85|301.45|0
1650465050000|2022-04-20 14:30:50|303.85|301.45|304.71|302.31|304.71|302.31|303.85|301.45|0
1650465060000|2022-04-20 14:31:00|305.04|302.64|304.92|302.52|305.04|302.64|304.71|302.31|0
1650465070000|2022-04-20 14:31:10|304.71|302.31|302.96|300.56|304.71|302.31|302.96|300.56|0
1650465080000|2022-04-20 14:31:20|303.5|301.1|303.28|300.88|303.5|301.1|303.28|300.88|0
1650465090000|2022-04-20 14:31:30|303.07|300.67|303.28|300.88|303.28|300.88|303.07|300.67|0
1650465100000|2022-04-20 14:31:40|303.72|301.32|302.2|299.8|303.72|301.32|302.2|299.8|0
1650465110000|2022-04-20 14:31:50|301.99|299.59|302.2|299.8|302.2|299.8|301.99|299.59|0
1650465120000|2022-04-20 14:32:00|301.99|299.59|301.55|299.15|302.2|299.8|301.55|299.15|0
1650465130000|2022-04-20 14:32:10|300.26|297.86|297.89|295.49|300.26|297.86|297.89|295.49|0
1650465140000|2022-04-20 14:32:20|297.68|295.28|298.65|296.25|298.75|296.35|297.68|295.28|0
1650465150000|2022-04-20 14:32:30|298.32|295.92|299.61|297.21|299.61|297.21|298.32|295.92|0
1650465160000|2022-04-20 14:32:40|299.83|297.43|300.69|298.29|300.8|298.4|299.83|297.43|0
1650465170000|2022-04-20 14:32:50|301.12|298.72|300.91|298.51|301.55|299.15|300.91|298.51|0
1650465180000|2022-04-20 14:33:00|300.69|298.29|300.04|297.64|300.69|298.29|300.04|297.64|0
1650465190000|2022-04-20 14:33:10|299.83|297.43|299.18|296.78|299.83|297.43|299.18|296.78|0
1650465200000|2022-04-20 14:33:20|298.97|296.57|299.4|297|299.4|297|298.75|296.35|0
1650465210000|2022-04-20 14:33:30|297.68|295.28|297.68|295.28|298.32|295.92|297.68|295.28|0
1650465220000|2022-04-20 14:33:40|297.89|295.49|297.46|295.06|297.89|295.49|297.46|295.06|0
1650465230000|2022-04-20 14:33:50|297.36|294.96|297.25|294.85|297.36|294.96|297.25|294.85|0
1650465240000|2022-04-20 14:34:00|297.46|295.06|297.25|294.85|297.46|295.06|297.03|294.63|0
1650465250000|2022-04-20 14:34:10|297.03|294.63|297.25|294.85|297.25|294.85|296.82|294.42|0
1650465260000|2022-04-20 14:34:20|297.46|295.06|298.11|295.71|298.11|295.71|297.46|295.06|0
1650465270000|2022-04-20 14:34:30|297.68|295.28|297.89|295.49|297.89|295.49|297.68|295.28|0
1650465280000|2022-04-20 14:34:40|297.46|295.06|297.68|295.28|297.89|295.49|297.46|295.06|0
1650465290000|2022-04-20 14:34:50|297.25|294.85|297.25|294.85|297.25|294.85|297.25|294.85|0
1650465300000|2022-04-20 14:35:00|297.46|295.06|297.03|294.63|297.68|295.28|297.03|294.63|0
1650465310000|2022-04-20 14:35:10|296.82|294.42|296.6|294.2|296.82|294.42|295.74|293.34|0
1650465320000|2022-04-20 14:35:20|296.39|293.99|295.96|293.56|296.39|293.99|295.96|293.56|0
1650465330000|2022-04-20 14:35:30|296.03|293.63|295.44|293.04|296.03|293.63|295.22|292.82|0
1650465340000|2022-04-20 14:35:40|295.65|293.25|295.87|293.47|295.87|293.47|295.22|292.82|0
1650465350000|2022-04-20 14:35:50|295.65|293.25|297.16|294.76|297.16|294.76|295.65|293.25|0
1650465360000|2022-04-20 14:36:00|297.59|295.19|296.95|294.55|297.59|295.19|296.95|294.55|0
1650465370000|2022-04-20 14:36:10|296.52|294.12|296.95|294.55|296.95|294.55|296.52|294.12|0
1650465380000|2022-04-20 14:36:20|296.73|294.33|296.09|293.69|296.73|294.33|296.09|293.69|0
1650465390000|2022-04-20 14:36:30|296.52|294.12|296.09|293.69|296.52|294.12|296.09|293.69|0
1650465400000|2022-04-20 14:36:40|295.98|293.58|296.2|293.8|296.2|293.8|295.98|293.58|0
1650465410000|2022-04-20 14:36:50|296.08|293.68|295.87|293.47|296.08|293.68|295.87|293.47|0
1650465420000|2022-04-20 14:37:00|295.65|293.25|296.08|293.68|296.08|293.68|295.65|293.25|0
1650465430000|2022-04-20 14:37:10|295.98|293.58|295.87|293.47|295.98|293.58|295.65|293.25|0
1650465440000|2022-04-20 14:37:20|295.65|293.25|295.01|292.61|295.65|293.25|295.01|292.61|0
1650465450000|2022-04-20 14:37:30|294.79|292.39|295.01|292.61|295.01|292.61|294.79|292.39|0
1650465460000|2022-04-20 14:37:40|294.36|291.96|293.94|291.54|294.36|291.96|293.94|291.54|0
1650465470000|2022-04-20 14:37:50|294.15|291.75|294.15|291.75|294.15|291.75|293.94|291.54|0
1650465480000|2022-04-20 14:38:00|294.36|291.96|293.94|291.54|294.36|291.96|293.94|291.54|0
1650465490000|2022-04-20 14:38:10|294.15|291.75|294.79|292.39|294.79|292.39|294.15|291.75|0
1650465500000|2022-04-20 14:38:20|295.01|292.61|295.22|292.82|295.22|292.82|295.01|292.61|0
1650465510000|2022-04-20 14:38:30|295.01|292.61|295.01|292.61|295.44|293.04|295.01|292.61|0
1650465520000|2022-04-20 14:38:40|295.22|292.82|295.01|292.61|295.22|292.82|295.01|292.61|0
1650465530000|2022-04-20 14:38:50|295.22|292.82|294.79|292.39|295.22|292.82|294.79|292.39|0
1650465540000|2022-04-20 14:39:00|293.93|291.53|294.58|292.18|294.58|292.18|293.29|290.89|0
1650465550000|2022-04-20 14:39:10|294.79|292.39|295.01|292.61|295.22|292.82|294.79|292.39|0
1650465560000|2022-04-20 14:39:20|294.79|292.39|295.44|293.04|295.44|293.04|294.79|292.39|0
1650465570000|2022-04-20 14:39:30|295.22|292.82|294.58|292.18|295.22|292.82|294.58|292.18|0
1650465580000|2022-04-20 14:39:40|294.79|292.39|295.01|292.61|295.01|292.61|294.58|292.18|0
1650465590000|2022-04-20 14:39:50|294.58|292.18|294.58|292.18|294.79|292.39|294.58|292.18|0
1650465600000|2022-04-20 14:40:00|293.93|291.53|293.29|290.89|293.93|291.53|293.29|290.89|0
1650465610000|2022-04-20 14:40:10|293.93|291.53|294.15|291.75|294.15|291.75|293.93|291.53|0
1650465620000|2022-04-20 14:40:20|293.72|291.32|293.4|291|293.72|291.32|292.86|290.46|0
1650465630000|2022-04-20 14:40:30|293.51|291.11|293.72|291.32|293.72|291.32|293.29|290.89|0
1650465640000|2022-04-20 14:40:40|293.5|291.1|293.93|291.53|293.93|291.53|293.5|291.1|0
1650465650000|2022-04-20 14:40:50|293.72|291.32|293.08|290.68|293.72|291.32|293.08|290.68|0
1650465660000|2022-04-20 14:41:00|293.19|290.79|292.65|290.25|293.19|290.79|292.65|290.25|0
1650465670000|2022-04-20 14:41:10|292.86|290.46|291.79|289.39|292.86|290.46|291.79|289.39|0
1650465680000|2022-04-20 14:41:20|291.36|288.96|291.36|288.96|291.36|288.96|291.15|288.75|0
1650465690000|2022-04-20 14:41:30|291.15|288.75|291.58|289.18|291.58|289.18|291.15|288.75|0
1650465700000|2022-04-20 14:41:40|291.36|288.96|290.93|288.53|291.36|288.96|290.72|288.32|0
1650465710000|2022-04-20 14:41:50|291.15|288.75|291.36|288.96|291.58|289.18|291.15|288.75|0
1650465720000|2022-04-20 14:42:00|291.79|289.39|291.15|288.75|291.79|289.39|291.15|288.75|0
1650465730000|2022-04-20 14:42:10|290.93|288.53|290.83|288.43|291.15|288.75|290.83|288.43|0
1650465740000|2022-04-20 14:42:20|291.15|288.75|291.58|289.18|291.58|289.18|291.15|288.75|0
1650465750000|2022-04-20 14:42:30|291.36|288.96|291.15|288.75|291.58|289.18|291.15|288.75|0
1650465760000|2022-04-20 14:42:40|291.36|288.96|291.36|288.96|291.36|288.96|291.15|288.75|0
1650465770000|2022-04-20 14:42:50|291.58|289.18|292.65|290.25|292.65|290.25|291.58|289.18|0
1650465780000|2022-04-20 14:43:00|293.08|290.68|293.93|291.53|293.93|291.53|293.08|290.68|0
1650465790000|2022-04-20 14:43:10|293.72|291.32|293.93|291.53|293.93|291.53|293.72|291.32|0
1650465800000|2022-04-20 14:43:20|293.72|291.32|293.29|290.89|293.72|291.32|292.86|290.46|0
1650465810000|2022-04-20 14:43:30|293.08|290.68|293.08|290.68|293.29|290.89|293.08|290.68|0
1650465820000|2022-04-20 14:43:40|293.29|290.89|293.72|291.32|293.72|291.32|293.29|290.89|0
1650465830000|2022-04-20 14:43:50|293.29|290.89|293.5|291.1|293.93|291.53|293.29|290.89|0
1650465840000|2022-04-20 14:44:00|293.62|291.22|293.07|290.67|293.62|291.22|293.07|290.67|0
1650465850000|2022-04-20 14:44:10|293.5|291.1|293.72|291.32|293.72|291.32|293.29|290.89|0
1650465860000|2022-04-20 14:44:20|293.5|291.1|293.72|291.32|293.93|291.53|293.5|291.1|0
1650465870000|2022-04-20 14:44:30|293.5|291.1|293.72|291.32|293.72|291.32|293.29|290.89|0
1650465880000|2022-04-20 14:44:40|293.5|291.1|293.72|291.32|293.93|291.53|293.5|291.1|0
1650465890000|2022-04-20 14:44:50|293.5|291.1|293.5|291.1|293.93|291.53|293.5|291.1|0
1650465900000|2022-04-20 14:45:00|293.29|290.89|292.86|290.46|293.5|291.1|292.86|290.46|0
1650465910000|2022-04-20 14:45:10|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1650465920000|2022-04-20 14:45:20|293.5|291.1|292.43|290.03|293.5|291.1|292.43|290.03|0
1650465930000|2022-04-20 14:45:30|291.57|289.17|292.22|289.82|292.22|289.82|291.57|289.17|0
1650465940000|2022-04-20 14:45:40|292.65|290.25|292.65|290.25|292.86|290.46|292.43|290.03|0
1650465950000|2022-04-20 14:45:50|292.43|290.03|293.07|290.67|293.07|290.67|292.43|290.03|0
1650465960000|2022-04-20 14:46:00|292.65|290.25|292.65|290.25|292.86|290.46|292.43|290.03|0
1650465970000|2022-04-20 14:46:10|292.43|290.03|292.86|290.46|292.86|290.46|292.43|290.03|0
1650465980000|2022-04-20 14:46:20|292.65|290.25|292.65|290.25|292.65|290.25|292.65|290.25|0
1650465990000|2022-04-20 14:46:30|292.54|290.14|293.07|290.67|293.07|290.67|292.54|290.14|0
1650466000000|2022-04-20 14:46:40|292.86|290.46|293.29|290.89|293.29|290.89|292.86|290.46|0
1650466010000|2022-04-20 14:46:50|293.5|291.1|293.72|291.32|293.72|291.32|293.29|290.89|0
1650466020000|2022-04-20 14:47:00|293.29|290.89|292.65|290.25|293.5|291.1|292.65|290.25|0
1650466030000|2022-04-20 14:47:10|292.86|290.46|293.29|290.89|293.29|290.89|292.86|290.46|0
1650466040000|2022-04-20 14:47:20|293.07|290.67|292.76|290.36|293.07|290.67|292.76|290.36|0
1650466050000|2022-04-20 14:47:30|293.07|290.67|293.72|291.32|293.72|291.32|293.07|290.67|0
1650466060000|2022-04-20 14:47:40|293.93|291.53|294.79|292.39|295.22|292.82|293.93|291.53|0
1650466070000|2022-04-20 14:47:50|294.58|292.18|294.79|292.39|294.79|292.39|294.36|291.96|0
1650466080000|2022-04-20 14:48:00|295.22|292.82|295.22|292.82|295.44|293.04|295.01|292.61|0
1650466090000|2022-04-20 14:48:10|294.79|292.39|294.58|292.18|295.01|292.61|294.58|292.18|0
1650466100000|2022-04-20 14:48:20|294.15|291.75|293.93|291.53|294.26|291.86|293.93|291.53|0
1650466110000|2022-04-20 14:48:30|293.5|291.1|294.15|291.75|294.15|291.75|293.5|291.1|0
1650466120000|2022-04-20 14:48:40|294.36|291.96|294.79|292.39|295.01|292.61|294.36|291.96|0
1650466130000|2022-04-20 14:48:50|295.01|292.61|294.79|292.39|295.01|292.61|294.58|292.18|0
1650466140000|2022-04-20 14:49:00|294.36|291.96|294.15|291.75|294.36|291.96|293.93|291.53|0
1650466150000|2022-04-20 14:49:10|294.58|292.18|293.5|291.1|294.58|292.18|293.5|291.1|0
1650466160000|2022-04-20 14:49:20|294.15|291.75|293.72|291.32|294.15|291.75|293.72|291.32|0
1650466170000|2022-04-20 14:49:30|293.93|291.53|293.29|290.89|293.93|291.53|293.29|290.89|0
1650466180000|2022-04-20 14:49:40|293.5|291.1|293.5|291.1|293.5|291.1|293.5|291.1|0
1650466190000|2022-04-20 14:49:50|293.72|291.32|293.29|290.89|293.72|291.32|293.29|290.89|0
1650466200000|2022-04-20 14:50:00|293.5|291.1|293.93|291.53|294.15|291.75|293.5|291.1|0
1650466210000|2022-04-20 14:50:10|293.72|291.32|294.15|291.75|294.15|291.75|293.5|291.1|0
1650466220000|2022-04-20 14:50:20|293.93|291.53|294.15|291.75|294.15|291.75|293.72|291.32|0
1650466230000|2022-04-20 14:50:30|293.93|291.53|294.15|291.75|294.36|291.96|293.93|291.53|0
1650466240000|2022-04-20 14:50:40|293.93|291.53|293.72|291.32|294.15|291.75|293.72|291.32|0
1650466250000|2022-04-20 14:50:50|293.5|291.1|293.5|291.1|293.5|291.1|293.5|291.1|0
1650466260000|2022-04-20 14:51:00|293.07|290.67|292|289.6|293.07|290.67|292|289.6|0
1650466270000|2022-04-20 14:51:10|291.79|289.39|292.86|290.46|292.86|290.46|291.79|289.39|0
1650466280000|2022-04-20 14:51:20|292.64|290.24|292.22|289.82|292.64|290.24|292.22|289.82|0
1650466290000|2022-04-20 14:51:30|292|289.6|292|289.6|292|289.6|292|289.6|0
1650466300000|2022-04-20 14:51:40|291.79|289.39|291.14|288.74|291.79|289.39|291.14|288.74|0
1650466310000|2022-04-20 14:51:50|291.57|289.17|291.79|289.39|291.79|289.39|291.57|289.17|0
1650466320000|2022-04-20 14:52:00|291.57|289.17|290.5|288.1|291.57|289.17|290.5|288.1|0
1650466330000|2022-04-20 14:52:10|290.08|287.68|290.08|287.68|290.08|287.68|289.86|287.46|0
1650466340000|2022-04-20 14:52:20|290.29|287.89|289.44|287.04|290.29|287.89|289.44|287.04|0
1650466350000|2022-04-20 14:52:30|289.65|287.25|289.22|286.82|289.65|287.25|289.22|286.82|0
1650466360000|2022-04-20 14:52:40|289.43|287.03|289.43|287.03|289.65|287.25|289.43|287.03|0
1650466370000|2022-04-20 14:52:50|289.22|286.82|289.65|287.25|289.65|287.25|289.22|286.82|0
1650466380000|2022-04-20 14:53:00|289.86|287.46|289.86|287.46|290.29|287.89|289.86|287.46|0
1650466390000|2022-04-20 14:53:10|290.08|287.68|289.65|287.25|290.08|287.68|289.65|287.25|0
1650466400000|2022-04-20 14:53:20|289.86|287.46|290.08|287.68|290.08|287.68|289.86|287.46|0
1650466410000|2022-04-20 14:53:30|290.29|287.89|290.5|288.1|290.5|288.1|290.29|287.89|0
1650466420000|2022-04-20 14:53:40|290.72|288.32|290.5|288.1|290.72|288.32|290.5|288.1|0
1650466430000|2022-04-20 14:53:50|290.93|288.53|290.93|288.53|291.14|288.74|290.93|288.53|0
1650466440000|2022-04-20 14:54:00|291.14|288.74|291.57|289.17|292|289.6|291.14|288.74|0
1650466450000|2022-04-20 14:54:10|291.36|288.96|291.14|288.74|291.36|288.96|290.93|288.53|0
1650466460000|2022-04-20 14:54:20|290.93|288.53|290.29|287.89|290.93|288.53|290.29|287.89|0
1650466470000|2022-04-20 14:54:30|290.07|287.67|290.07|287.67|290.29|287.89|290.07|287.67|0
1650466480000|2022-04-20 14:54:40|290.5|288.1|290.61|288.21|290.61|288.21|290.29|287.89|0
1650466490000|2022-04-20 14:54:50|290.29|287.89|289.43|287.03|290.29|287.89|289.22|286.82|0
1650466500000|2022-04-20 14:55:00|290.07|287.67|289.22|286.82|290.07|287.67|289.22|286.82|0
1650466510000|2022-04-20 14:55:10|289.43|287.03|289.43|287.03|289.43|287.03|289.22|286.82|0
1650466520000|2022-04-20 14:55:20|289.01|286.61|288.37|285.97|289.01|286.61|288.37|285.97|0
1650466530000|2022-04-20 14:55:30|288.58|286.18|288.79|286.39|288.79|286.39|288.58|286.18|0
1650466540000|2022-04-20 14:55:40|288.58|286.18|289.01|286.61|289.01|286.61|288.58|286.18|0
1650466550000|2022-04-20 14:55:50|289.22|286.82|289.01|286.61|289.43|287.03|289.01|286.61|0
1650466560000|2022-04-20 14:56:00|289.22|286.82|289.01|286.61|289.22|286.82|288.79|286.39|0
1650466570000|2022-04-20 14:56:10|289.33|286.93|289.22|286.82|289.43|287.03|289.22|286.82|0
1650466580000|2022-04-20 14:56:20|289.43|287.03|289.43|287.03|289.65|287.25|289.43|287.03|0
1650466590000|2022-04-20 14:56:30|289.65|287.25|289.65|287.25|289.65|287.25|289.43|287.03|0
1650466600000|2022-04-20 14:56:40|290.07|287.67|290.5|288.1|290.5|288.1|289.86|287.46|0
1650466610000|2022-04-20 14:56:50|290.29|287.89|290.5|288.1|290.5|288.1|290.07|287.67|0
1650466620000|2022-04-20 14:57:00|290.72|288.32|290.29|287.89|290.72|288.32|290.29|287.89|0
1650466630000|2022-04-20 14:57:10|290.72|288.32|290.5|288.1|290.72|288.32|290.5|288.1|0
1650466640000|2022-04-20 14:57:20|290.93|288.53|290.93|288.53|290.93|288.53|290.72|288.32|0
1650466650000|2022-04-20 14:57:30|290.72|288.32|290.93|288.53|290.93|288.53|290.5|288.1|0
1650466660000|2022-04-20 14:57:40|291.36|288.96|291.57|289.17|291.57|289.17|291.36|288.96|0
1650466670000|2022-04-20 14:57:50|291.78|289.38|291.78|289.38|291.78|289.38|291.57|289.17|0
1650466680000|2022-04-20 14:58:00|291.57|289.17|291.36|288.96|291.78|289.38|291.36|288.96|0
1650466690000|2022-04-20 14:58:10|291.25|288.85|291.57|289.17|291.57|289.17|291.25|288.85|0
1650466700000|2022-04-20 14:58:20|291.78|289.38|291.78|289.38|292|289.6|291.78|289.38|0
1650466710000|2022-04-20 14:58:30|291.36|288.96|291.36|288.96|291.57|289.17|291.36|288.96|0
1650466720000|2022-04-20 14:58:40|291.57|289.17|291.78|289.38|291.78|289.38|291.57|289.17|0
1650466730000|2022-04-20 14:58:50|291.57|289.17|291.57|289.17|291.78|289.38|291.57|289.17|0
1650466740000|2022-04-20 14:59:00|290.93|288.53|290.93|288.53|290.93|288.53|290.29|287.89|0
1650466750000|2022-04-20 14:59:10|290.71|288.31|291.14|288.74|291.25|288.85|290.71|288.31|0
1650466760000|2022-04-20 14:59:20|290.93|288.53|291.14|288.74|291.14|288.74|290.93|288.53|0
1650466770000|2022-04-20 14:59:30|290.71|288.31|290.71|288.31|290.71|288.31|290.71|288.31|0
1650466780000|2022-04-20 14:59:40|290.61|288.21|290.5|288.1|290.71|288.31|290.5|288.1|0
1650466790000|2022-04-20 14:59:50|290.71|288.31|290.83|288.43|290.93|288.53|290.71|288.31|0
1650466800000|2022-04-20 15:00:00|290.5|288.1|291.14|288.74|291.14|288.74|290.29|287.89|0
1650466810000|2022-04-20 15:00:10|291.78|289.38|292.21|289.81|292.21|289.81|291.78|289.38|0
1650466820000|2022-04-20 15:00:20|292.43|290.03|293.07|290.67|293.07|290.67|292.43|290.03|0
1650466830000|2022-04-20 15:00:30|293.28|290.88|293.71|291.31|293.71|291.31|293.28|290.88|0
1650466840000|2022-04-20 15:00:40|294.47|292.07|294.57|292.17|295.22|292.82|294.47|292.07|0
1650466850000|2022-04-20 15:00:50|295|292.6|295.65|293.25|295.65|293.25|295|292.6|0
1650466860000|2022-04-20 15:01:00|295.43|293.03|296.94|294.54|296.94|294.54|295.22|292.82|0
1650466870000|2022-04-20 15:01:10|296.72|294.32|296.84|294.44|296.94|294.54|296.72|294.32|0
1650466880000|2022-04-20 15:01:20|296.72|294.32|295.65|293.25|296.72|294.32|295.65|293.25|0
1650466890000|2022-04-20 15:01:30|295.86|293.46|296.51|294.11|296.51|294.11|295.86|293.46|0
1650466900000|2022-04-20 15:01:40|296.94|294.54|296.29|293.89|296.94|294.54|296.29|293.89|0
1650466910000|2022-04-20 15:01:50|296.51|294.11|296.51|294.11|296.72|294.32|296.51|294.11|0
1650466920000|2022-04-20 15:02:00|295.86|293.46|296.72|294.32|296.72|294.32|295.86|293.46|0
1650466930000|2022-04-20 15:02:10|296.29|293.89|296.08|293.68|296.29|293.89|295.86|293.46|0
1650466940000|2022-04-20 15:02:20|295.65|293.25|295.22|292.82|295.65|293.25|295|292.6|0
1650466950000|2022-04-20 15:02:30|295.65|293.25|296.29|293.89|296.29|293.89|295.65|293.25|0
1650466960000|2022-04-20 15:02:40|297.15|294.75|297.15|294.75|297.37|294.97|297.15|294.75|0
1650466970000|2022-04-20 15:02:50|297.37|294.97|297.37|294.97|297.37|294.97|296.94|294.54|0
1650466980000|2022-04-20 15:03:00|297.15|294.75|298.02|295.62|298.02|295.62|297.15|294.75|0
1650466990000|2022-04-20 15:03:10|296.94|294.54|296.62|294.22|296.94|294.54|296.29|293.89|0
1650467000000|2022-04-20 15:03:20|296.72|294.32|297.15|294.75|297.15|294.75|296.72|294.32|0
1650467010000|2022-04-20 15:03:30|297.37|294.97|297.8|295.4|297.8|295.4|297.37|294.97|0
1650467020000|2022-04-20 15:03:40|297.58|295.18|297.8|295.4|297.8|295.4|297.15|294.75|0
1650467030000|2022-04-20 15:03:50|297.58|295.18|297.37|294.97|297.58|295.18|297.37|294.97|0
1650467040000|2022-04-20 15:04:00|296.94|294.54|297.15|294.75|297.15|294.75|296.72|294.32|0
1650467050000|2022-04-20 15:04:10|296.72|294.32|296.94|294.54|296.94|294.54|296.72|294.32|0
1650467060000|2022-04-20 15:04:20|296.29|293.89|296.51|294.11|296.51|294.11|296.29|293.89|0
1650467070000|2022-04-20 15:04:30|296.72|294.32|297.15|294.75|297.15|294.75|296.72|294.32|0
1650467080000|2022-04-20 15:04:40|297.48|295.08|297.58|295.18|297.58|295.18|297.37|294.97|0
1650467090000|2022-04-20 15:04:50|297.8|295.4|298.66|296.26|298.66|296.26|297.8|295.4|0
1650467100000|2022-04-20 15:05:00|299.09|296.69|298.02|295.62|299.09|296.69|297.58|295.18|0
1650467110000|2022-04-20 15:05:10|297.8|295.4|297.37|294.97|297.8|295.4|297.37|294.97|0
1650467120000|2022-04-20 15:05:20|296.94|294.54|297.37|294.97|297.58|295.18|296.94|294.54|0
1650467130000|2022-04-20 15:05:30|297.48|295.08|296.94|294.54|297.48|295.08|296.94|294.54|0
1650467140000|2022-04-20 15:05:40|296.62|294.22|295.65|293.25|296.62|294.22|295.65|293.25|0
1650467150000|2022-04-20 15:05:50|295.86|293.46|296.72|294.32|296.72|294.32|295.86|293.46|0
1650467160000|2022-04-20 15:06:00|296.51|294.11|297.15|294.75|297.15|294.75|296.51|294.11|0
1650467170000|2022-04-20 15:06:10|296.94|294.54|296.72|294.32|297.15|294.75|296.72|294.32|0
1650467180000|2022-04-20 15:06:20|296.51|294.11|297.15|294.75|297.15|294.75|296.51|294.11|0
1650467190000|2022-04-20 15:06:30|298.01|295.61|297.91|295.51|298.23|295.83|297.8|295.4|0
1650467200000|2022-04-20 15:06:40|298.01|295.61|298.23|295.83|298.45|296.05|298.01|295.61|0
1650467210000|2022-04-20 15:06:50|297.8|295.4|298.01|295.61|298.01|295.61|297.8|295.4|0
1650467220000|2022-04-20 15:07:00|297.8|295.4|298.45|296.05|298.45|296.05|297.8|295.4|0
1650467230000|2022-04-20 15:07:10|298.23|295.83|298.66|296.26|298.66|296.26|298.23|295.83|0
1650467240000|2022-04-20 15:07:20|298.88|296.48|298.45|296.05|298.88|296.48|298.23|295.83|0
1650467250000|2022-04-20 15:07:30|298.23|295.83|298.66|296.26|298.66|296.26|298.23|295.83|0
1650467260000|2022-04-20 15:07:40|298.45|296.05|298.23|295.83|298.45|296.05|298.23|295.83|0
1650467270000|2022-04-20 15:07:50|298.01|295.61|299.31|296.91|299.31|296.91|298.01|295.61|0
1650467280000|2022-04-20 15:08:00|299.53|297.13|299.53|297.13|299.53|297.13|299.31|296.91|0
1650467290000|2022-04-20 15:08:10|299.31|296.91|299.31|296.91|299.31|296.91|299.09|296.69|0
1650467300000|2022-04-20 15:08:20|298.88|296.48|298.45|296.05|298.88|296.48|298.45|296.05|0
1650467310000|2022-04-20 15:08:30|298.23|295.83|298.66|296.26|298.66|296.26|298.23|295.83|0
1650467320000|2022-04-20 15:08:40|298.45|296.05|298.23|295.83|298.45|296.05|297.8|295.4|0
1650467330000|2022-04-20 15:08:50|299.21|296.81|298.66|296.26|299.21|296.81|298.66|296.26|0
1650467340000|2022-04-20 15:09:00|298.45|296.05|298.45|296.05|298.45|296.05|298.23|295.83|0
1650467350000|2022-04-20 15:09:10|298.66|296.26|298.66|296.26|299.31|296.91|298.66|296.26|0
1650467360000|2022-04-20 15:09:20|298.88|296.48|298.88|296.48|298.88|296.48|298.66|296.26|0
1650467370000|2022-04-20 15:09:30|299.09|296.69|299.31|296.91|299.53|297.13|298.88|296.48|0
1650467380000|2022-04-20 15:09:40|298.88|296.48|298.66|296.26|298.88|296.48|298.45|296.05|0
1650467390000|2022-04-20 15:09:50|299.09|296.69|298.66|296.26|299.09|296.69|298.66|296.26|0
1650467400000|2022-04-20 15:10:00|299.09|296.69|299.31|296.91|299.31|296.91|299.09|296.69|0
1650467410000|2022-04-20 15:10:10|299.53|297.13|299.74|297.34|299.96|297.56|299.53|297.13|0
1650467420000|2022-04-20 15:10:20|299.53|297.13|299.74|297.34|299.74|297.34|299.53|297.13|0
1650467430000|2022-04-20 15:10:30|299.96|297.56|299.96|297.56|299.96|297.56|299.96|297.56|0
1650467440000|2022-04-20 15:10:40|300.17|297.77|300.61|298.21|300.61|298.21|300.17|297.77|0
1650467450000|2022-04-20 15:10:50|300.82|298.42|300.39|297.99|300.82|298.42|300.39|297.99|0
1650467460000|2022-04-20 15:11:00|299.96|297.56|299.31|296.91|299.96|297.56|299.31|296.91|0
1650467470000|2022-04-20 15:11:10|299.09|296.69|299.09|296.69|299.09|296.69|298.88|296.48|0
1650467480000|2022-04-20 15:11:20|299.31|296.91|299.64|297.24|299.74|297.34|299.31|296.91|0
1650467490000|2022-04-20 15:11:30|299.74|297.34|299.96|297.56|299.96|297.56|299.74|297.34|0
1650467500000|2022-04-20 15:11:40|300.17|297.77|300.61|298.21|300.61|298.21|300.17|297.77|0
1650467510000|2022-04-20 15:11:50|300.82|298.42|300.82|298.42|300.82|298.42|300.82|298.42|0
1650467520000|2022-04-20 15:12:00|301.04|298.64|301.04|298.64|301.26|298.86|301.04|298.64|0
1650467530000|2022-04-20 15:12:10|301.26|298.86|301.91|299.51|301.91|299.51|301.26|298.86|0
1650467540000|2022-04-20 15:12:20|301.69|299.29|301.69|299.29|301.69|299.29|301.69|299.29|0
1650467550000|2022-04-20 15:12:30|301.91|299.51|302.12|299.72|302.12|299.72|301.69|299.29|0
1650467560000|2022-04-20 15:12:40|302.34|299.94|302.56|300.16|302.56|300.16|302.12|299.72|0
1650467570000|2022-04-20 15:12:50|302.12|299.72|302.77|300.37|302.77|300.37|302.12|299.72|0
1650467580000|2022-04-20 15:13:00|302.99|300.59|302.12|299.72|302.99|300.59|302.12|299.72|0
1650467590000|2022-04-20 15:13:10|302.34|299.94|302.77|300.37|302.99|300.59|302.34|299.94|0
1650467600000|2022-04-20 15:13:20|303.21|300.81|302.99|300.59|303.21|300.81|302.99|300.59|0
1650467610000|2022-04-20 15:13:30|302.77|300.37|302.99|300.59|303.21|300.81|302.77|300.37|0
1650467620000|2022-04-20 15:13:40|303.21|300.81|302.99|300.59|303.21|300.81|302.99|300.59|0
1650467630000|2022-04-20 15:13:50|302.77|300.37|302.77|300.37|302.77|300.37|302.77|300.37|0
1650467640000|2022-04-20 15:14:00|302.99|300.59|302.56|300.16|302.99|300.59|302.56|300.16|0
1650467650000|2022-04-20 15:14:10|302.45|300.05|302.45|300.05|302.45|300.05|302.45|300.05|0
1650467660000|2022-04-20 15:14:20|302.34|299.94|301.91|299.51|302.34|299.94|301.91|299.51|0
1650467670000|2022-04-20 15:14:30|301.47|299.07|301.91|299.51|301.91|299.51|301.47|299.07|0
1650467680000|2022-04-20 15:14:40|301.69|299.29|301.26|298.86|301.69|299.29|301.26|298.86|0
1650467690000|2022-04-20 15:14:50|301.04|298.64|301.04|298.64|301.04|298.64|301.04|298.64|0
1650467700000|2022-04-20 15:15:00|301.47|299.07|301.25|298.85|301.69|299.29|301.25|298.85|0
1650467710000|2022-04-20 15:15:10|301.04|298.64|301.9|299.5|301.9|299.5|301.04|298.64|0
1650467720000|2022-04-20 15:15:20|302.12|299.72|301.9|299.5|302.12|299.72|301.69|299.29|0
1650467730000|2022-04-20 15:15:30|302.12|299.72|302.77|300.37|302.77|300.37|302.12|299.72|0
1650467740000|2022-04-20 15:15:40|302.99|300.59|303.42|301.02|303.42|301.02|302.99|300.59|0
1650467750000|2022-04-20 15:15:50|303.64|301.24|303.21|300.81|303.64|301.24|303.21|300.81|0
1650467760000|2022-04-20 15:16:00|302.99|300.59|303.64|301.24|303.64|301.24|302.99|300.59|0
1650467770000|2022-04-20 15:16:10|303.42|301.02|304.73|302.33|304.73|302.33|303.42|301.02|0
1650467780000|2022-04-20 15:16:20|304.94|302.54|304.51|302.11|304.94|302.54|304.51|302.11|0
1650467790000|2022-04-20 15:16:30|304.73|302.33|305.16|302.76|305.16|302.76|304.73|302.33|0
1650467800000|2022-04-20 15:16:40|305.38|302.98|305.16|302.76|305.38|302.98|305.16|302.76|0
1650467810000|2022-04-20 15:16:50|305.28|302.88|305.38|302.98|305.38|302.98|305.16|302.76|0
1650467820000|2022-04-20 15:17:00|304.94|302.54|303.86|301.46|304.94|302.54|303.86|301.46|0
1650467830000|2022-04-20 15:17:10|303.64|301.24|303.86|301.46|303.86|301.46|303.64|301.24|0
1650467840000|2022-04-20 15:17:20|304.07|301.67|304.07|301.67|304.07|301.67|303.64|301.24|0
1650467850000|2022-04-20 15:17:30|304.51|302.11|304.29|301.89|304.51|302.11|304.29|301.89|0
1650467860000|2022-04-20 15:17:40|304.07|301.67|303.64|301.24|304.07|301.67|303.64|301.24|0
1650467870000|2022-04-20 15:17:50|304.07|301.67|303.86|301.46|304.07|301.67|303.86|301.46|0
1650467880000|2022-04-20 15:18:00|303.64|301.24|304.29|301.89|304.29|301.89|303.64|301.24|0
1650467890000|2022-04-20 15:18:10|304.07|301.67|304.51|302.11|304.51|302.11|303.86|301.46|0
1650467900000|2022-04-20 15:18:20|304.94|302.54|304.73|302.33|304.94|302.54|304.73|302.33|0
1650467910000|2022-04-20 15:18:30|304.07|301.67|304.51|302.11|304.51|302.11|304.07|301.67|0
1650467920000|2022-04-20 15:18:40|304.73|302.33|305.6|303.2|305.6|303.2|304.73|302.33|0
1650467930000|2022-04-20 15:18:50|304.94|302.54|305.38|302.98|305.38|302.98|304.94|302.54|0
1650467940000|2022-04-20 15:19:00|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1650467950000|2022-04-20 15:19:10|304.94|302.54|305.6|303.2|305.6|303.2|304.94|302.54|0
1650467960000|2022-04-20 15:19:20|305.81|303.41|305.38|302.98|305.81|303.41|305.38|302.98|0
1650467970000|2022-04-20 15:19:30|304.94|302.54|305.38|302.98|305.38|302.98|304.94|302.54|0
1650467980000|2022-04-20 15:19:40|305.6|303.2|305.6|303.2|305.81|303.41|305.6|303.2|0
1650467990000|2022-04-20 15:19:50|305.38|302.98|305.6|303.2|305.6|303.2|305.38|302.98|0
1650468000000|2022-04-20 15:20:00|305.81|303.41|306.03|303.63|306.03|303.63|305.6|303.2|0
1650468010000|2022-04-20 15:20:10|306.25|303.85|305.38|302.98|306.25|303.85|305.38|302.98|0
1650468020000|2022-04-20 15:20:20|305.6|303.2|305.6|303.2|305.6|303.2|305.38|302.98|0
1650468030000|2022-04-20 15:20:30|306.03|303.63|305.81|303.41|306.03|303.63|305.81|303.41|0
1650468040000|2022-04-20 15:20:40|305.6|303.2|305.38|302.98|305.6|303.2|305.38|302.98|0
1650468050000|2022-04-20 15:20:50|305.6|303.2|305.16|302.76|305.6|303.2|305.16|302.76|0
1650468060000|2022-04-20 15:21:00|304.94|302.54|304.73|302.33|304.94|302.54|304.51|302.11|0
1650468070000|2022-04-20 15:21:10|304.94|302.54|304.94|302.54|305.27|302.87|304.94|302.54|0
1650468080000|2022-04-20 15:21:20|305.16|302.76|305.81|303.41|305.81|303.41|305.16|302.76|0
1650468090000|2022-04-20 15:21:30|306.03|303.63|306.25|303.85|306.25|303.85|306.03|303.63|0
1650468100000|2022-04-20 15:21:40|306.03|303.63|305.6|303.2|306.03|303.63|305.6|303.2|0
1650468110000|2022-04-20 15:21:50|305.81|303.41|305.6|303.2|305.81|303.41|305.6|303.2|0
1650468120000|2022-04-20 15:22:00|305.38|302.98|305.6|303.2|305.6|303.2|305.27|302.87|0
1650468130000|2022-04-20 15:22:10|305.16|302.76|305.16|302.76|305.6|303.2|305.16|302.76|0
1650468140000|2022-04-20 15:22:20|305.6|303.2|305.38|302.98|305.6|303.2|305.38|302.98|0
1650468150000|2022-04-20 15:22:30|305.6|303.2|305.38|302.98|305.6|303.2|305.38|302.98|0
1650468160000|2022-04-20 15:22:40|305.6|303.2|305.6|303.2|305.71|303.31|305.38|302.98|0
1650468170000|2022-04-20 15:22:50|305.81|303.41|306.03|303.63|306.03|303.63|305.81|303.41|0
1650468180000|2022-04-20 15:23:00|306.25|303.85|306.47|304.07|306.47|304.07|306.25|303.85|0
1650468190000|2022-04-20 15:23:10|306.03|303.63|306.03|303.63|306.03|303.63|305.81|303.41|0
1650468200000|2022-04-20 15:23:20|306.25|303.85|306.25|303.85|306.47|304.07|306.25|303.85|0
1650468210000|2022-04-20 15:23:30|305.81|303.41|305.6|303.2|305.81|303.41|305.38|302.98|0
1650468220000|2022-04-20 15:23:40|305.38|302.98|305.81|303.41|305.81|303.41|305.38|302.98|0
1650468230000|2022-04-20 15:23:50|306.03|303.63|306.25|303.85|306.25|303.85|306.03|303.63|0
1650468240000|2022-04-20 15:24:00|306.03|303.63|305.6|303.2|306.03|303.63|305.6|303.2|0
1650468250000|2022-04-20 15:24:10|305.81|303.41|305.27|302.87|305.81|303.41|305.16|302.76|0
1650468260000|2022-04-20 15:24:20|305.16|302.76|305.16|302.76|305.38|302.98|305.16|302.76|0
1650468270000|2022-04-20 15:24:30|304.94|302.54|304.62|302.22|304.94|302.54|304.62|302.22|0
1650468280000|2022-04-20 15:24:40|304.51|302.11|305.16|302.76|305.16|302.76|304.51|302.11|0
1650468290000|2022-04-20 15:24:50|305.6|303.2|306.03|303.63|306.03|303.63|305.6|303.2|0
1650468300000|2022-04-20 15:25:00|306.25|303.85|306.47|304.07|306.68|304.28|306.25|303.85|0
1650468310000|2022-04-20 15:25:10|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1650468320000|2022-04-20 15:25:20|306.25|303.85|305.59|303.19|306.25|303.85|305.59|303.19|0
1650468330000|2022-04-20 15:25:30|305.38|302.98|305.59|303.19|305.59|303.19|305.16|302.76|0
1650468340000|2022-04-20 15:25:40|305.38|302.98|305.81|303.41|305.93|303.53|305.38|302.98|0
1650468350000|2022-04-20 15:25:50|305.49|303.09|305.59|303.19|305.59|303.19|305.38|302.98|0
1650468360000|2022-04-20 15:26:00|305.81|303.41|306.03|303.63|306.14|303.74|305.81|303.41|0
1650468370000|2022-04-20 15:26:10|305.71|303.31|305.16|302.76|305.71|303.31|305.16|302.76|0
1650468380000|2022-04-20 15:26:20|304.72|302.32|304.4|302|304.72|302.32|304.4|302|0
1650468390000|2022-04-20 15:26:30|304.29|301.89|304.51|302.11|304.51|302.11|304.07|301.67|0
1650468400000|2022-04-20 15:26:40|304.29|301.89|304.72|302.32|304.72|302.32|304.29|301.89|0
1650468410000|2022-04-20 15:26:50|304.84|302.44|304.72|302.32|304.84|302.44|304.29|301.89|0
1650468420000|2022-04-20 15:27:00|305.16|302.76|304.94|302.54|305.16|302.76|304.94|302.54|0
1650468430000|2022-04-20 15:27:10|304.72|302.32|304.94|302.54|304.94|302.54|304.72|302.32|0
1650468440000|2022-04-20 15:27:20|304.72|302.32|305.16|302.76|305.16|302.76|304.72|302.32|0
1650468450000|2022-04-20 15:27:30|305.38|302.98|305.49|303.09|305.59|303.19|305.38|302.98|0
1650468460000|2022-04-20 15:27:40|305.38|302.98|305.81|303.41|305.81|303.41|305.38|302.98|0
1650468470000|2022-04-20 15:27:50|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1650468480000|2022-04-20 15:28:00|306.25|303.85|306.47|304.07|306.47|304.07|306.03|303.63|0
1650468490000|2022-04-20 15:28:10|305.81|303.41|306.35|303.95|306.35|303.95|305.59|303.19|0
1650468500000|2022-04-20 15:28:20|306.57|304.17|305.56|303.16|306.57|304.17|305.56|303.16|0
1650468510000|2022-04-20 15:28:30|305.78|303.38|305.56|303.16|305.78|303.38|305.35|302.95|0
1650468520000|2022-04-20 15:28:40|305.13|302.73|304.48|302.08|305.13|302.73|304.48|302.08|0
1650468530000|2022-04-20 15:28:50|304.04|301.64|303.61|301.21|304.04|301.64|303.61|301.21|0
1650468540000|2022-04-20 15:29:00|303.83|301.43|303.39|300.99|303.83|301.43|303.39|300.99|0
1650468550000|2022-04-20 15:29:10|303.61|301.21|303.18|300.78|303.61|301.21|303.18|300.78|0
1650468560000|2022-04-20 15:29:20|302.96|300.56|302.53|300.13|302.96|300.56|302.53|300.13|0
1650468570000|2022-04-20 15:29:30|302.31|299.91|302.96|300.56|302.96|300.56|302.09|299.69|0
1650468580000|2022-04-20 15:29:40|303.18|300.78|303.18|300.78|303.18|300.78|302.96|300.56|0
1650468590000|2022-04-20 15:29:50|303.39|300.99|302.53|300.13|303.39|300.99|302.53|300.13|0
1650468600000|2022-04-20 15:30:00|302.74|300.34|302.96|300.56|302.96|300.56|302.42|300.02|0
1650468610000|2022-04-20 15:30:10|303.61|301.21|303.18|300.78|303.83|301.43|303.18|300.78|0
1650468620000|2022-04-20 15:30:20|303.39|300.99|303.18|300.78|303.39|300.99|303.18|300.78|0
1650468630000|2022-04-20 15:30:30|302.74|300.34|302.09|299.69|302.74|300.34|302.09|299.69|0
1650468640000|2022-04-20 15:30:40|301.66|299.26|301.66|299.26|301.88|299.48|301.66|299.26|0
1650468650000|2022-04-20 15:30:50|301.23|298.83|301.23|298.83|301.23|298.83|300.79|298.39|0
1650468660000|2022-04-20 15:31:00|301.44|299.04|301.23|298.83|301.66|299.26|301.23|298.83|0
1650468670000|2022-04-20 15:31:10|300.79|298.39|300.79|298.39|300.79|298.39|300.69|298.29|0
1650468680000|2022-04-20 15:31:20|301.01|298.61|300.58|298.18|301.01|298.61|300.14|297.74|0
1650468690000|2022-04-20 15:31:30|300.79|298.39|300.79|298.39|301.01|298.61|300.79|298.39|0
1650468700000|2022-04-20 15:31:40|300.58|298.18|300.58|298.18|301.01|298.61|300.58|298.18|0
1650468710000|2022-04-20 15:31:50|299.93|297.53|300.36|297.96|300.36|297.96|299.93|297.53|0
1650468720000|2022-04-20 15:32:00|300.14|297.74|299.71|297.31|300.14|297.74|299.71|297.31|0
1650468730000|2022-04-20 15:32:10|299.93|297.53|299.71|297.31|299.93|297.53|299.71|297.31|0
1650468740000|2022-04-20 15:32:20|299.93|297.53|300.14|297.74|300.36|297.96|299.93|297.53|0
1650468750000|2022-04-20 15:32:30|299.71|297.31|299.71|297.31|299.71|297.31|299.5|297.1|0
1650468760000|2022-04-20 15:32:40|299.5|297.1|300.14|297.74|300.14|297.74|299.5|297.1|0
1650468770000|2022-04-20 15:32:50|299.93|297.53|299.71|297.31|299.93|297.53|299.5|297.1|0
1650468780000|2022-04-20 15:33:00|299.5|297.1|299.93|297.53|299.93|297.53|299.28|296.88|0
1650468790000|2022-04-20 15:33:10|299.71|297.31|299.71|297.31|299.71|297.31|299.5|297.1|0
1650468800000|2022-04-20 15:33:20|299.93|297.53|299.71|297.31|299.93|297.53|299.71|297.31|0
1650468810000|2022-04-20 15:33:30|299.93|297.53|300.79|298.39|300.79|298.39|299.93|297.53|0
1650468820000|2022-04-20 15:33:40|301.01|298.61|300.79|298.39|301.01|298.61|300.79|298.39|0
1650468830000|2022-04-20 15:33:50|299.93|297.53|299.5|297.1|300.04|297.64|299.5|297.1|0
1650468840000|2022-04-20 15:34:00|300.14|297.74|300.58|298.18|300.58|298.18|300.14|297.74|0
1650468850000|2022-04-20 15:34:10|300.69|298.29|300.58|298.18|300.79|298.39|300.36|297.96|0
1650468860000|2022-04-20 15:34:20|300.79|298.39|301.01|298.61|301.01|298.61|300.79|298.39|0
1650468870000|2022-04-20 15:34:30|301.22|298.82|301.01|298.61|301.44|299.04|301.01|298.61|0
1650468880000|2022-04-20 15:34:40|300.79|298.39|301.01|298.61|301.01|298.61|300.79|298.39|0
1650468890000|2022-04-20 15:34:50|301.66|299.26|301.66|299.26|301.66|299.26|301.66|299.26|0
1650468900000|2022-04-20 15:35:00|301.87|299.47|301.87|299.47|301.87|299.47|301.87|299.47|0
1650468910000|2022-04-20 15:35:10|301.44|299.04|301.01|298.61|301.44|299.04|301.01|298.61|0
1650468920000|2022-04-20 15:35:20|300.69|298.29|300.36|297.96|300.69|298.29|300.36|297.96|0
1650468930000|2022-04-20 15:35:30|300.14|297.74|299.71|297.31|300.14|297.74|299.71|297.31|0
1650468940000|2022-04-20 15:35:40|299.93|297.53|300.36|297.96|300.36|297.96|299.93|297.53|0
1650468950000|2022-04-20 15:35:50|300.14|297.74|299.5|297.1|300.14|297.74|299.5|297.1|0
1650468960000|2022-04-20 15:36:00|299.28|296.88|299.28|296.88|299.5|297.1|299.28|296.88|0
1650468970000|2022-04-20 15:36:10|298.63|296.23|299.06|296.66|299.06|296.66|298.63|296.23|0
1650468980000|2022-04-20 15:36:20|299.28|296.88|299.71|297.31|300.14|297.74|299.28|296.88|0
1650468990000|2022-04-20 15:36:30|299.93|297.53|299.71|297.31|299.93|297.53|299.71|297.31|0
1650469000000|2022-04-20 15:36:40|299.93|297.53|299.28|296.88|299.93|297.53|299.28|296.88|0
1650469010000|2022-04-20 15:36:50|299.5|297.1|299.5|297.1|299.5|297.1|299.5|297.1|0
1650469020000|2022-04-20 15:37:00|299.71|297.31|299.5|297.1|299.93|297.53|299.5|297.1|0
1650469030000|2022-04-20 15:37:10|299.28|296.88|299.28|296.88|299.28|296.88|299.06|296.66|0
1650469040000|2022-04-20 15:37:20|299.49|297.09|299.39|296.99|299.49|297.09|299.28|296.88|0
1650469050000|2022-04-20 15:37:30|299.06|296.66|299.06|296.66|299.06|296.66|298.85|296.45|0
1650469060000|2022-04-20 15:37:40|298.85|296.45|299.06|296.66|299.06|296.66|298.85|296.45|0
1650469070000|2022-04-20 15:37:50|298.85|296.45|299.06|296.66|299.06|296.66|298.85|296.45|0
1650469080000|2022-04-20 15:38:00|298.85|296.45|298.42|296.02|298.85|296.45|298.42|296.02|0
1650469090000|2022-04-20 15:38:10|297.98|295.58|297.55|295.15|297.98|295.58|297.55|295.15|0
1650469100000|2022-04-20 15:38:20|297.34|294.94|297.77|295.37|297.77|295.37|297.34|294.94|0
1650469110000|2022-04-20 15:38:30|297.55|295.15|297.77|295.37|297.77|295.37|297.45|295.05|0
1650469120000|2022-04-20 15:38:40|297.55|295.15|297.12|294.72|297.55|295.15|297.12|294.72|0
1650469130000|2022-04-20 15:38:50|296.69|294.29|296.91|294.51|296.91|294.51|296.69|294.29|0
1650469140000|2022-04-20 15:39:00|297.55|295.15|298.42|296.02|298.42|296.02|297.55|295.15|0
1650469150000|2022-04-20 15:39:10|298.2|295.8|298.2|295.8|298.2|295.8|297.98|295.58|0
1650469160000|2022-04-20 15:39:20|298.42|296.02|297.88|295.48|298.42|296.02|297.88|295.48|0
1650469170000|2022-04-20 15:39:30|298.2|295.8|298.63|296.23|298.63|296.23|298.2|295.8|0
1650469180000|2022-04-20 15:39:40|298.2|295.8|298.42|296.02|298.42|296.02|298.2|295.8|0
1650469190000|2022-04-20 15:39:50|298.63|296.23|298.85|296.45|298.85|296.45|298.63|296.23|0
1650469200000|2022-04-20 15:40:00|299.06|296.66|299.39|296.99|299.49|297.09|299.06|296.66|0
1650469210000|2022-04-20 15:40:10|299.49|297.09|299.28|296.88|299.49|297.09|299.06|296.66|0
1650469220000|2022-04-20 15:40:20|299.06|296.66|298.74|296.34|299.06|296.66|298.74|296.34|0
1650469230000|2022-04-20 15:40:30|298.85|296.45|298.85|296.45|298.85|296.45|298.63|296.23|0
1650469240000|2022-04-20 15:40:40|298.63|296.23|298.63|296.23|298.63|296.23|298.42|296.02|0
1650469250000|2022-04-20 15:40:50|299.06|296.66|298.63|296.23|299.06|296.66|298.63|296.23|0
1650469260000|2022-04-20 15:41:00|298.42|296.02|298.63|296.23|298.63|296.23|298.2|295.8|0
1650469270000|2022-04-20 15:41:10|298.42|296.02|297.98|295.58|298.42|296.02|297.98|295.58|0
1650469280000|2022-04-20 15:41:20|297.77|295.37|298.41|296.01|298.41|296.01|297.77|295.37|0
1650469290000|2022-04-20 15:41:30|298.63|296.23|297.98|295.58|298.63|296.23|297.77|295.37|0
1650469300000|2022-04-20 15:41:40|298.2|295.8|297.55|295.15|298.2|295.8|297.55|295.15|0
1650469310000|2022-04-20 15:41:50|297.77|295.37|297.12|294.72|297.77|295.37|297.12|294.72|0
1650469320000|2022-04-20 15:42:00|297.34|294.94|296.48|294.08|297.34|294.94|296.48|294.08|0
1650469330000|2022-04-20 15:42:10|296.05|293.65|296.05|293.65|296.26|293.86|296.05|293.65|0
1650469340000|2022-04-20 15:42:20|295.83|293.43|295.83|293.43|296.05|293.65|295.83|293.43|0
1650469350000|2022-04-20 15:42:30|296.26|293.86|296.26|293.86|296.48|294.08|296.05|293.65|0
1650469360000|2022-04-20 15:42:40|296.48|294.08|296.26|293.86|296.48|294.08|295.83|293.43|0
1650469370000|2022-04-20 15:42:50|296.48|294.08|296.69|294.29|296.69|294.29|296.48|294.08|0
1650469380000|2022-04-20 15:43:00|296.48|294.08|296.69|294.29|296.69|294.29|296.26|293.86|0
1650469390000|2022-04-20 15:43:10|296.91|294.51|296.48|294.08|296.91|294.51|296.48|294.08|0
1650469400000|2022-04-20 15:43:20|296.26|293.86|296.48|294.08|296.48|294.08|296.05|293.65|0
1650469410000|2022-04-20 15:43:30|296.26|293.86|296.05|293.65|296.26|293.86|295.83|293.43|0
1650469420000|2022-04-20 15:43:40|295.83|293.43|295.83|293.43|295.83|293.43|295.62|293.22|0
1650469430000|2022-04-20 15:43:50|295.4|293|295.83|293.43|295.83|293.43|295.4|293|0
1650469440000|2022-04-20 15:44:00|295.62|293.22|296.05|293.65|296.05|293.65|295.62|293.22|0
1650469450000|2022-04-20 15:44:10|296.48|294.08|296.05|293.65|296.48|294.08|296.05|293.65|0
1650469460000|2022-04-20 15:44:20|296.26|293.86|296.05|293.65|296.26|293.86|296.05|293.65|0
1650469470000|2022-04-20 15:44:30|296.16|293.76|296.69|294.29|296.69|294.29|296.16|293.76|0
1650469480000|2022-04-20 15:44:40|296.48|294.08|296.26|293.86|296.48|294.08|296.26|293.86|0
1650469490000|2022-04-20 15:44:50|296.05|293.65|296.05|293.65|296.05|293.65|295.83|293.43|0
1650469500000|2022-04-20 15:45:00|295.4|293|295.4|293|295.4|293|295.4|293|0
1650469510000|2022-04-20 15:45:10|295.19|292.79|295.62|293.22|295.62|293.22|295.19|292.79|0
1650469520000|2022-04-20 15:45:20|295.19|292.79|294.76|292.36|295.19|292.79|294.11|291.71|0
1650469530000|2022-04-20 15:45:30|295.19|292.79|294.97|292.57|295.19|292.79|294.97|292.57|0
1650469540000|2022-04-20 15:45:40|295.83|293.43|295.62|293.22|295.83|293.43|295.4|293|0
1650469550000|2022-04-20 15:45:50|295.83|293.43|296.26|293.86|296.26|293.86|295.83|293.43|0
1650469560000|2022-04-20 15:46:00|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1650469570000|2022-04-20 15:46:10|296.69|294.29|296.69|294.29|296.69|294.29|296.48|294.08|0
1650469580000|2022-04-20 15:46:20|297.02|294.62|296.91|294.51|297.12|294.72|296.91|294.51|0
1650469590000|2022-04-20 15:46:30|297.12|294.72|297.34|294.94|297.34|294.94|296.91|294.51|0
1650469600000|2022-04-20 15:46:40|297.12|294.72|296.48|294.08|297.12|294.72|296.26|293.86|0
1650469610000|2022-04-20 15:46:50|296.69|294.29|296.91|294.51|296.91|294.51|296.69|294.29|0
1650469620000|2022-04-20 15:47:00|297.12|294.72|297.34|294.94|297.34|294.94|296.91|294.51|0
1650469630000|2022-04-20 15:47:10|297.12|294.72|297.12|294.72|297.12|294.72|296.91|294.51|0
1650469640000|2022-04-20 15:47:20|297.34|294.94|297.98|295.58|297.98|295.58|297.12|294.72|0
1650469650000|2022-04-20 15:47:30|297.77|295.37|298.2|295.8|298.2|295.8|297.77|295.37|0
1650469660000|2022-04-20 15:47:40|298.84|296.44|298.2|295.8|298.84|296.44|298.2|295.8|0
1650469670000|2022-04-20 15:47:50|298.41|296.01|298.2|295.8|298.41|296.01|297.98|295.58|0
1650469680000|2022-04-20 15:48:00|297.98|295.58|298.41|296.01|298.41|296.01|297.98|295.58|0
1650469690000|2022-04-20 15:48:10|298.63|296.23|297.98|295.58|298.63|296.23|297.98|295.58|0
1650469700000|2022-04-20 15:48:20|298.63|296.23|298.84|296.44|298.84|296.44|298.63|296.23|0
1650469710000|2022-04-20 15:48:30|299.06|296.66|299.06|296.66|299.28|296.88|299.06|296.66|0
1650469720000|2022-04-20 15:48:40|299.28|296.88|299.49|297.09|299.49|297.09|299.06|296.66|0
1650469730000|2022-04-20 15:48:50|299.71|297.31|299.6|297.2|299.71|297.31|299.49|297.09|0
1650469740000|2022-04-20 15:49:00|299.06|296.66|299.28|296.88|299.28|296.88|299.06|296.66|0
1650469750000|2022-04-20 15:49:10|299.49|297.09|299.28|296.88|299.49|297.09|299.28|296.88|0
1650469760000|2022-04-20 15:49:20|299.71|297.31|299.49|297.09|299.71|297.31|299.49|297.09|0
1650469770000|2022-04-20 15:49:30|299.28|296.88|299.06|296.66|299.28|296.88|299.06|296.66|0
1650469780000|2022-04-20 15:49:40|298.84|296.44|298.84|296.44|299.06|296.66|298.84|296.44|0
1650469790000|2022-04-20 15:49:50|299.06|296.66|299.49|297.09|299.49|297.09|299.06|296.66|0
1650469800000|2022-04-20 15:50:00|299.28|296.88|299.28|296.88|299.28|296.88|298.84|296.44|0
1650469810000|2022-04-20 15:50:10|299.06|296.66|299.06|296.66|299.06|296.66|298.84|296.44|0
1650469820000|2022-04-20 15:50:20|298.84|296.44|299.27|296.87|299.27|296.87|298.84|296.44|0
1650469830000|2022-04-20 15:50:30|299.49|297.09|299.49|297.09|299.49|297.09|299.27|296.87|0
1650469840000|2022-04-20 15:50:40|299.27|296.87|299.06|296.66|299.71|297.31|299.06|296.66|0
1650469850000|2022-04-20 15:50:50|299.27|296.87|299.49|297.09|299.49|297.09|299.27|296.87|0
1650469860000|2022-04-20 15:51:00|299.71|297.31|299.49|297.09|299.71|297.31|299.49|297.09|0
1650469870000|2022-04-20 15:51:10|299.27|296.87|299.27|296.87|299.49|297.09|299.27|296.87|0
1650469880000|2022-04-20 15:51:20|299.49|297.09|299.49|297.09|299.71|297.31|299.49|297.09|0
1650469890000|2022-04-20 15:51:30|299.06|296.66|298.84|296.44|299.06|296.66|298.84|296.44|0
1650469900000|2022-04-20 15:51:40|299.06|296.66|299.49|297.09|299.49|297.09|299.06|296.66|0
1650469910000|2022-04-20 15:51:50|299.27|296.87|299.92|297.52|299.92|297.52|299.27|296.87|0
1650469920000|2022-04-20 15:52:00|300.14|297.74|300.14|297.74|300.35|297.95|300.14|297.74|0
1650469930000|2022-04-20 15:52:10|300.57|298.17|299.92|297.52|300.57|298.17|299.92|297.52|0
1650469940000|2022-04-20 15:52:20|300.14|297.74|300.57|298.17|300.57|298.17|300.14|297.74|0
1650469950000|2022-04-20 15:52:30|300.79|298.39|301|298.6|301|298.6|300.79|298.39|0
1650469960000|2022-04-20 15:52:40|301.44|299.04|301.44|299.04|301.44|299.04|301|298.6|0
1650469970000|2022-04-20 15:52:50|301.65|299.25|302.08|299.68|302.08|299.68|301.44|299.04|0
1650469980000|2022-04-20 15:53:00|303.6|301.2|303.17|300.77|303.6|301.2|303.17|300.77|0
1650469990000|2022-04-20 15:53:10|302.95|300.55|303.6|301.2|303.6|301.2|302.95|300.55|0
1650470000000|2022-04-20 15:53:20|303.71|301.31|303.38|300.98|303.71|301.31|303.38|300.98|0
1650470010000|2022-04-20 15:53:30|303.82|301.42|303.17|300.77|303.82|301.42|303.17|300.77|0
1650470020000|2022-04-20 15:53:40|303.38|300.98|303.6|301.2|303.6|301.2|303.38|300.98|0
1650470030000|2022-04-20 15:53:50|303.17|300.77|302.52|300.12|303.17|300.77|302.52|300.12|0
1650470040000|2022-04-20 15:54:00|301.43|299.03|301.43|299.03|301.65|299.25|301.22|298.82|0
1650470050000|2022-04-20 15:54:10|301.22|298.82|301.65|299.25|301.65|299.25|301.22|298.82|0
1650470060000|2022-04-20 15:54:20|301.43|299.03|301.22|298.82|301.43|299.03|301|298.6|0
1650470070000|2022-04-20 15:54:30|301|298.6|301.43|299.03|301.43|299.03|301|298.6|0
1650470080000|2022-04-20 15:54:40|301.65|299.25|301.87|299.47|301.87|299.47|301.43|299.03|0
1650470090000|2022-04-20 15:54:50|301.65|299.25|301.87|299.47|301.87|299.47|301.65|299.25|0
1650470100000|2022-04-20 15:55:00|302.3|299.9|301.87|299.47|302.3|299.9|301.65|299.25|0
1650470110000|2022-04-20 15:55:10|301.43|299.03|301.22|298.82|301.43|299.03|301.22|298.82|0
1650470120000|2022-04-20 15:55:20|301|298.6|301|298.6|301.22|298.82|301|298.6|0
1650470130000|2022-04-20 15:55:30|301.22|298.82|300.14|297.74|301.22|298.82|300.14|297.74|0
1650470140000|2022-04-20 15:55:40|300.35|297.95|300.35|297.95|300.35|297.95|300.14|297.74|0
1650470150000|2022-04-20 15:55:50|300.79|298.39|301|298.6|301|298.6|300.79|298.39|0
1650470160000|2022-04-20 15:56:00|300.79|298.39|300.79|298.39|301|298.6|300.79|298.39|0
1650470170000|2022-04-20 15:56:10|300.35|297.95|299.7|297.3|300.35|297.95|299.7|297.3|0
1650470180000|2022-04-20 15:56:20|299.27|296.87|299.27|296.87|299.49|297.09|299.27|296.87|0
1650470190000|2022-04-20 15:56:30|299.06|296.66|299.06|296.66|299.06|296.66|299.06|296.66|0
1650470200000|2022-04-20 15:56:40|299.27|296.87|298.41|296.01|299.27|296.87|298.41|296.01|0
1650470210000|2022-04-20 15:56:50|297.98|295.58|297.55|295.15|297.98|295.58|297.55|295.15|0
1650470220000|2022-04-20 15:57:00|297.76|295.36|298.19|295.79|298.19|295.79|297.76|295.36|0
1650470230000|2022-04-20 15:57:10|297.76|295.36|297.76|295.36|298.19|295.79|297.76|295.36|0
1650470240000|2022-04-20 15:57:20|297.98|295.58|298.41|296.01|298.41|296.01|297.98|295.58|0
1650470250000|2022-04-20 15:57:30|298.63|296.23|298.41|296.01|298.63|296.23|298.41|296.01|0
1650470260000|2022-04-20 15:57:40|298.63|296.23|298.41|296.01|298.63|296.23|298.19|295.79|0
1650470270000|2022-04-20 15:57:50|298.63|296.23|299.06|296.66|299.06|296.66|298.63|296.23|0
1650470280000|2022-04-20 15:58:00|298.84|296.44|299.06|296.66|299.06|296.66|298.63|296.23|0
1650470290000|2022-04-20 15:58:10|299.27|296.87|299.49|297.09|299.7|297.3|299.27|296.87|0
1650470300000|2022-04-20 15:58:20|299.06|296.66|299.06|296.66|299.27|296.87|298.84|296.44|0
1650470310000|2022-04-20 15:58:30|298.19|295.79|297.98|295.58|298.19|295.79|297.87|295.47|0
1650470320000|2022-04-20 15:58:40|298.19|295.79|298.63|296.23|298.63|296.23|298.19|295.79|0
1650470330000|2022-04-20 15:58:50|298.62|296.22|299.06|296.66|299.27|296.87|298.62|296.22|0
1650470340000|2022-04-20 15:59:00|298.84|296.44|298.84|296.44|298.84|296.44|298.84|296.44|0
1650470350000|2022-04-20 15:59:10|298.62|296.22|299.06|296.66|299.06|296.66|298.62|296.22|0
1650470360000|2022-04-20 15:59:20|299.27|296.87|299.06|296.66|299.27|296.87|298.84|296.44|0
1650470370000|2022-04-20 15:59:30|298.62|296.22|298.62|296.22|298.62|296.22|298.52|296.12|0
1650470380000|2022-04-20 15:59:40|298.19|295.79|298.41|296.01|298.41|296.01|298.19|295.79|0
1650470390000|2022-04-20 15:59:50|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1650470400000|2022-04-20 16:00:00|298.19|295.79|298.41|296.01|298.41|296.01|298.19|295.79|0
1650470410000|2022-04-20 16:00:10|297.98|295.58|298.19|295.79|298.52|296.12|297.98|295.58|0
1650470420000|2022-04-20 16:00:20|297.98|295.58|298.19|295.79|298.19|295.79|297.76|295.36|0
1650470430000|2022-04-20 16:00:30|298.41|296.01|297.98|295.58|298.41|296.01|297.98|295.58|0
1650470440000|2022-04-20 16:00:40|297.76|295.36|297.87|295.47|297.87|295.47|297.76|295.36|0
1650470450000|2022-04-20 16:00:50|297.98|295.58|298.19|295.79|298.19|295.79|297.66|295.26|0
1650470460000|2022-04-20 16:01:00|298.41|296.01|298.84|296.44|298.84|296.44|298.41|296.01|0
1650470470000|2022-04-20 16:01:10|299.06|296.66|299.06|296.66|299.06|296.66|298.84|296.44|0
1650470480000|2022-04-20 16:01:20|298.52|296.12|298.84|296.44|298.84|296.44|298.52|296.12|0
1650470490000|2022-04-20 16:01:30|298.62|296.22|298.19|295.79|298.84|296.44|298.19|295.79|0
1650470500000|2022-04-20 16:01:40|297.76|295.36|297.98|295.58|297.98|295.58|297.33|294.93|0
1650470510000|2022-04-20 16:01:50|297.76|295.36|297.55|295.15|297.76|295.36|297.55|295.15|0
1650470520000|2022-04-20 16:02:00|297.98|295.58|298.41|296.01|298.41|296.01|297.98|295.58|0
1650470530000|2022-04-20 16:02:10|298.19|295.79|297.98|295.58|298.19|295.79|297.76|295.36|0
1650470540000|2022-04-20 16:02:20|297.76|295.36|297.98|295.58|297.98|295.58|297.76|295.36|0
1650470550000|2022-04-20 16:02:30|298.41|296.01|298.52|296.12|298.62|296.22|298.41|296.01|0
1650470560000|2022-04-20 16:02:40|297.98|295.58|298.52|296.12|298.52|296.12|297.98|295.58|0
1650470570000|2022-04-20 16:02:50|298.41|296.01|298.19|295.79|298.41|296.01|298.19|295.79|0
1650470580000|2022-04-20 16:03:00|298.09|295.69|298.41|296.01|298.41|296.01|297.98|295.58|0
1650470590000|2022-04-20 16:03:10|298.84|296.44|299.06|296.66|299.06|296.66|298.84|296.44|0
1650470600000|2022-04-20 16:03:20|298.84|296.44|297.98|295.58|299.05|296.65|297.98|295.58|0
1650470610000|2022-04-20 16:03:30|297.76|295.36|297.76|295.36|297.98|295.58|297.33|294.93|0
1650470620000|2022-04-20 16:03:40|297.98|295.58|297.98|295.58|298.19|295.79|297.98|295.58|0
1650470630000|2022-04-20 16:03:50|297.76|295.36|298.19|295.79|298.19|295.79|297.76|295.36|0
1650470640000|2022-04-20 16:04:00|298.41|296.01|298.62|296.22|298.62|296.22|298.41|296.01|0
1650470650000|2022-04-20 16:04:10|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1650470660000|2022-04-20 16:04:20|298.62|296.22|298.62|296.22|298.62|296.22|298.52|296.12|0
1650470670000|2022-04-20 16:04:30|298.84|296.44|298.84|296.44|299.05|296.65|298.84|296.44|0
1650470680000|2022-04-20 16:04:40|298.41|296.01|297.55|295.15|298.41|296.01|297.55|295.15|0
1650470690000|2022-04-20 16:04:50|297.98|295.58|297.76|295.36|297.98|295.58|297.76|295.36|0
1650470700000|2022-04-20 16:05:00|297.55|295.15|297.76|295.36|297.76|295.36|297.55|295.15|0
1650470710000|2022-04-20 16:05:10|297.55|295.15|297.33|294.93|297.55|295.15|296.9|294.5|0
1650470720000|2022-04-20 16:05:20|297.76|295.36|297.11|294.71|297.76|295.36|297.11|294.71|0
1650470730000|2022-04-20 16:05:30|296.9|294.5|296.47|294.07|296.9|294.5|296.47|294.07|0
1650470740000|2022-04-20 16:05:40|296.25|293.85|296.47|294.07|296.68|294.28|296.25|293.85|0
1650470750000|2022-04-20 16:05:50|296.9|294.5|296.68|294.28|296.9|294.5|296.68|294.28|0
1650470760000|2022-04-20 16:06:00|296.58|294.18|296.25|293.85|296.58|294.18|296.25|293.85|0
1650470770000|2022-04-20 16:06:10|296.68|294.28|296.25|293.85|296.68|294.28|296.25|293.85|0
1650470780000|2022-04-20 16:06:20|296.68|294.28|296.9|294.5|296.9|294.5|296.68|294.28|0
1650470790000|2022-04-20 16:06:30|297.11|294.71|296.68|294.28|297.11|294.71|296.68|294.28|0
1650470800000|2022-04-20 16:06:40|296.9|294.5|296.47|294.07|296.9|294.5|296.47|294.07|0
1650470810000|2022-04-20 16:06:50|296.68|294.28|296.9|294.5|297.01|294.61|296.68|294.28|0
1650470820000|2022-04-20 16:07:00|297.11|294.71|297.76|295.36|297.76|295.36|297.11|294.71|0
1650470830000|2022-04-20 16:07:10|297.98|295.58|297.76|295.36|297.98|295.58|297.76|295.36|0
1650470840000|2022-04-20 16:07:20|298.41|296.01|298.41|296.01|298.62|296.22|298.41|296.01|0
1650470850000|2022-04-20 16:07:30|298.19|295.79|298.41|296.01|298.62|296.22|298.19|295.79|0
1650470860000|2022-04-20 16:07:40|298.62|296.22|299.05|296.65|299.05|296.65|298.62|296.22|0
1650470870000|2022-04-20 16:07:50|298.84|296.44|299.27|296.87|299.27|296.87|298.84|296.44|0
1650470880000|2022-04-20 16:08:00|299.05|296.65|299.05|296.65|299.27|296.87|299.05|296.65|0
1650470890000|2022-04-20 16:08:10|299.49|297.09|299.7|297.3|299.92|297.52|299.49|297.09|0
1650470900000|2022-04-20 16:08:20|299.92|297.52|300.13|297.73|300.13|297.73|299.92|297.52|0
1650470910000|2022-04-20 16:08:30|299.92|297.52|300.57|298.17|300.57|298.17|299.7|297.3|0
1650470920000|2022-04-20 16:08:40|300.13|297.73|300.78|298.38|300.78|298.38|300.13|297.73|0
1650470930000|2022-04-20 16:08:50|301.21|298.81|303.16|300.76|303.16|300.76|301.21|298.81|0
1650470940000|2022-04-20 16:09:00|303.6|301.2|303.81|301.41|303.81|301.41|303.6|301.2|0
1650470950000|2022-04-20 16:09:10|304.03|301.63|303.6|301.2|304.25|301.85|303.6|301.2|0
1650470960000|2022-04-20 16:09:20|303.38|300.98|303.38|300.98|303.38|300.98|303.16|300.76|0
1650470970000|2022-04-20 16:09:30|303.6|301.2|302.95|300.55|303.6|301.2|302.95|300.55|0
1650470980000|2022-04-20 16:09:40|302.3|299.9|302.3|299.9|302.3|299.9|302.08|299.68|0
1650470990000|2022-04-20 16:09:50|302.08|299.68|301.98|299.58|302.3|299.9|301.98|299.58|0
1650471000000|2022-04-20 16:10:00|301.86|299.46|302.08|299.68|302.08|299.68|301.86|299.46|0
1650471010000|2022-04-20 16:10:10|302.3|299.9|303.38|300.98|303.38|300.98|302.3|299.9|0
1650471020000|2022-04-20 16:10:20|303.16|300.76|303.81|301.41|303.81|301.41|303.16|300.76|0
1650471030000|2022-04-20 16:10:30|304.03|301.63|304.03|301.63|304.46|302.06|304.03|301.63|0
1650471040000|2022-04-20 16:10:40|303.16|300.76|303.6|301.2|303.6|301.2|303.16|300.76|0
1650471050000|2022-04-20 16:10:50|303.81|301.41|303.6|301.2|303.81|301.41|303.6|301.2|0
1650471060000|2022-04-20 16:11:00|305.33|302.93|305.12|302.72|305.33|302.93|304.9|302.5|0
1650471070000|2022-04-20 16:11:10|304.9|302.5|305.33|302.93|305.33|302.93|304.9|302.5|0
1650471080000|2022-04-20 16:11:20|305.12|302.72|305.99|303.59|305.99|303.59|305.12|302.72|0
1650471090000|2022-04-20 16:11:30|306.1|303.7|305.55|303.15|306.1|303.7|305.55|303.15|0
1650471100000|2022-04-20 16:11:40|305.33|302.93|305.33|302.93|305.55|303.15|305.33|302.93|0
1650471110000|2022-04-20 16:11:50|305.55|303.15|305.77|303.37|305.77|303.37|305.55|303.15|0
1650471120000|2022-04-20 16:12:00|305.99|303.59|305.77|303.37|305.99|303.59|305.77|303.37|0
1650471130000|2022-04-20 16:12:10|305.99|303.59|305.99|303.59|305.99|303.59|305.77|303.37|0
1650471140000|2022-04-20 16:12:20|306.64|304.24|307.07|304.67|307.07|304.67|306.42|304.02|0
1650471150000|2022-04-20 16:12:30|306.86|304.46|306.86|304.46|307.07|304.67|306.86|304.46|0
1650471160000|2022-04-20 16:12:40|306.64|304.24|306.86|304.46|306.86|304.46|306.64|304.24|0
1650471170000|2022-04-20 16:12:50|306.42|304.02|306.86|304.46|306.86|304.46|306.42|304.02|0
1650471180000|2022-04-20 16:13:00|307.07|304.67|306.86|304.46|307.07|304.67|306.86|304.46|0
1650471190000|2022-04-20 16:13:10|307.07|304.67|307.51|305.11|307.51|305.11|307.07|304.67|0
1650471200000|2022-04-20 16:13:20|307.73|305.33|307.95|305.55|307.95|305.55|307.29|304.89|0
1650471210000|2022-04-20 16:13:30|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1650471220000|2022-04-20 16:13:40|307.51|305.11|307.07|304.67|307.73|305.33|307.07|304.67|0
1650471230000|2022-04-20 16:13:50|306.97|304.57|306.64|304.24|306.97|304.57|306.64|304.24|0
1650471240000|2022-04-20 16:14:00|306.2|303.8|306.2|303.8|306.64|304.24|306.2|303.8|0
1650471250000|2022-04-20 16:14:10|306.1|303.7|306.64|304.24|306.64|304.24|306.1|303.7|0
1650471260000|2022-04-20 16:14:20|306.2|303.8|305.77|303.37|306.2|303.8|305.77|303.37|0
1650471270000|2022-04-20 16:14:30|305.55|303.15|306.42|304.02|306.42|304.02|305.55|303.15|0
1650471280000|2022-04-20 16:14:40|306.2|303.8|306.42|304.02|306.42|304.02|306.2|303.8|0
1650471290000|2022-04-20 16:14:50|306.2|303.8|306.86|304.46|306.86|304.46|306.2|303.8|0
1650471300000|2022-04-20 16:15:00|306.2|303.8|307.07|304.67|307.07|304.67|306.2|303.8|0
1650471310000|2022-04-20 16:15:10|306.64|304.24|307.07|304.67|307.29|304.89|306.64|304.24|0
1650471320000|2022-04-20 16:15:20|306.86|304.46|307.51|305.11|307.51|305.11|306.86|304.46|0
1650471330000|2022-04-20 16:15:30|307.29|304.89|307.29|304.89|307.51|305.11|307.29|304.89|0
1650471340000|2022-04-20 16:15:40|307.51|305.11|307.07|304.67|307.51|305.11|307.07|304.67|0
1650471350000|2022-04-20 16:15:50|307.29|304.89|307.29|304.89|307.29|304.89|307.29|304.89|0
1650471360000|2022-04-20 16:16:00|307.07|304.67|306.64|304.24|307.07|304.67|306.64|304.24|0
1650471370000|2022-04-20 16:16:10|306.2|303.8|305.98|303.58|306.2|303.8|305.98|303.58|0
1650471380000|2022-04-20 16:16:20|306.2|303.8|306.53|304.13|306.53|304.13|306.2|303.8|0
1650471390000|2022-04-20 16:16:30|306.64|304.24|306.85|304.45|306.85|304.45|306.64|304.24|0
1650471400000|2022-04-20 16:16:40|306.97|304.57|307.29|304.89|307.29|304.89|306.97|304.57|0
1650471410000|2022-04-20 16:16:50|307.51|305.11|307.29|304.89|307.51|305.11|307.29|304.89|0
1650471420000|2022-04-20 16:17:00|307.51|305.11|307.62|305.22|307.62|305.22|307.51|305.11|0
1650471430000|2022-04-20 16:17:10|307.51|305.11|307.51|305.11|307.51|305.11|307.29|304.89|0
1650471440000|2022-04-20 16:17:20|307.29|304.89|307.51|305.11|307.73|305.33|307.29|304.89|0
1650471450000|2022-04-20 16:17:30|307.29|304.89|307.07|304.67|307.29|304.89|307.07|304.67|0
1650471460000|2022-04-20 16:17:40|307.29|304.89|307.07|304.67|307.51|305.11|307.07|304.67|0
1650471470000|2022-04-20 16:17:50|306.42|304.02|306.2|303.8|306.42|304.02|306.2|303.8|0
1650471480000|2022-04-20 16:18:00|305.98|303.58|306.2|303.8|306.42|304.02|305.98|303.58|0
1650471490000|2022-04-20 16:18:10|306.42|304.02|305.77|303.37|306.42|304.02|305.77|303.37|0
1650471500000|2022-04-20 16:18:20|306.2|303.8|306.2|303.8|306.2|303.8|305.98|303.58|0
1650471510000|2022-04-20 16:18:30|306.42|304.02|305.98|303.58|306.42|304.02|305.98|303.58|0
1650471520000|2022-04-20 16:18:40|305.77|303.37|305.55|303.15|305.77|303.37|305.55|303.15|0
1650471530000|2022-04-20 16:18:50|305.33|302.93|305.33|302.93|305.55|303.15|305.33|302.93|0
1650471540000|2022-04-20 16:19:00|305.55|303.15|305.44|303.04|305.55|303.15|304.68|302.28|0
1650471550000|2022-04-20 16:19:10|305.11|302.71|304.9|302.5|305.11|302.71|304.9|302.5|0
1650471560000|2022-04-20 16:19:20|304.68|302.28|304.68|302.28|304.9|302.5|304.68|302.28|0
1650471570000|2022-04-20 16:19:30|304.46|302.06|304.68|302.28|304.68|302.28|304.46|302.06|0
1650471580000|2022-04-20 16:19:40|304.9|302.5|305.33|302.93|305.33|302.93|304.9|302.5|0
1650471590000|2022-04-20 16:19:50|305.55|303.15|305.55|303.15|305.55|303.15|305.33|302.93|0
1650471600000|2022-04-20 16:20:00|305.77|303.37|305.98|303.58|305.98|303.58|305.77|303.37|0
1650471610000|2022-04-20 16:20:10|306.2|303.8|305.88|303.48|306.2|303.8|305.77|303.37|0
1650471620000|2022-04-20 16:20:20|306.2|303.8|305.55|303.15|306.2|303.8|305.55|303.15|0
1650471630000|2022-04-20 16:20:30|305.77|303.37|305.77|303.37|305.98|303.58|305.77|303.37|0
1650471640000|2022-04-20 16:20:40|306.2|303.8|306.2|303.8|306.2|303.8|306.2|303.8|0
1650471650000|2022-04-20 16:20:50|306.42|304.02|306.64|304.24|306.64|304.24|306.42|304.02|0
1650471660000|2022-04-20 16:21:00|306.53|304.13|306.42|304.02|306.53|304.13|305.77|303.37|0
1650471670000|2022-04-20 16:21:10|306.64|304.24|306.42|304.02|306.64|304.24|306.2|303.8|0
1650471680000|2022-04-20 16:21:20|306.2|303.8|306.42|304.02|306.42|304.02|305.98|303.58|0
1650471690000|2022-04-20 16:21:30|306.2|303.8|306.64|304.24|306.64|304.24|306.2|303.8|0
1650471700000|2022-04-20 16:21:40|306.42|304.02|307.29|304.89|307.29|304.89|306.42|304.02|0
1650471710000|2022-04-20 16:21:50|307.07|304.67|307.51|305.11|307.51|305.11|307.07|304.67|0
1650471720000|2022-04-20 16:22:00|307.29|304.89|307.29|304.89|307.4|305|307.29|304.89|0
1650471730000|2022-04-20 16:22:10|307.07|304.67|307.29|304.89|307.4|305|307.07|304.67|0
1650471740000|2022-04-20 16:22:20|307.07|304.67|306.64|304.24|307.07|304.67|306.64|304.24|0
1650471750000|2022-04-20 16:22:30|306.42|304.02|305.76|303.36|306.42|304.02|305.76|303.36|0
1650471760000|2022-04-20 16:22:40|305.98|303.58|305.55|303.15|306.2|303.8|305.55|303.15|0
1650471770000|2022-04-20 16:22:50|305.33|302.93|305.33|302.93|305.33|302.93|305.11|302.71|0
1650471780000|2022-04-20 16:23:00|305.55|303.15|305.88|303.48|305.88|303.48|305.55|303.15|0
1650471790000|2022-04-20 16:23:10|306.2|303.8|305.76|303.36|306.2|303.8|305.76|303.36|0
1650471800000|2022-04-20 16:23:20|305.98|303.58|306.42|304.02|306.42|304.02|305.98|303.58|0
1650471810000|2022-04-20 16:23:30|306.85|304.45|306.64|304.24|306.85|304.45|306.64|304.24|0
1650471820000|2022-04-20 16:23:40|306.85|304.45|307.07|304.67|307.4|305|306.85|304.45|0
1650471830000|2022-04-20 16:23:50|307.29|304.89|307.29|304.89|307.62|305.22|307.29|304.89|0
1650471840000|2022-04-20 16:24:00|307.72|305.32|307.72|305.32|307.72|305.32|307.62|305.22|0
1650471850000|2022-04-20 16:24:10|307.51|305.11|307.94|305.54|307.94|305.54|307.51|305.11|0
1650471860000|2022-04-20 16:24:20|307.72|305.32|307.51|305.11|307.94|305.54|307.29|304.89|0
1650471870000|2022-04-20 16:24:30|307.94|305.54|307.29|304.89|307.94|305.54|307.29|304.89|0
1650471880000|2022-04-20 16:24:40|307.51|305.11|306.97|304.57|307.51|305.11|306.97|304.57|0
1650471890000|2022-04-20 16:24:50|307.07|304.67|306.85|304.45|307.07|304.67|306.85|304.45|0
1650471900000|2022-04-20 16:25:00|306.53|304.13|307.07|304.67|307.07|304.67|306.53|304.13|0
1650471910000|2022-04-20 16:25:10|307.51|305.11|307.29|304.89|307.51|305.11|307.07|304.67|0
1650471920000|2022-04-20 16:25:20|307.07|304.67|307.4|305|307.4|305|307.07|304.67|0
1650471930000|2022-04-20 16:25:30|307.51|305.11|307.51|305.11|307.51|305.11|307.4|305|0
1650471940000|2022-04-20 16:25:40|307.4|305|306.85|304.45|307.4|305|306.85|304.45|0
1650471950000|2022-04-20 16:25:50|306.75|304.35|306.85|304.45|306.85|304.45|306.75|304.35|0
1650471960000|2022-04-20 16:26:00|306.63|304.23|306.42|304.02|306.63|304.23|306.42|304.02|0
1650471970000|2022-04-20 16:26:10|306.63|304.23|306.63|304.23|306.85|304.45|306.63|304.23|0
1650471980000|2022-04-20 16:26:20|306.85|304.45|306.63|304.23|306.85|304.45|306.63|304.23|0
1650471990000|2022-04-20 16:26:30|307.07|304.67|307.29|304.89|307.29|304.89|307.07|304.67|0
1650472000000|2022-04-20 16:26:40|307.07|304.67|306.85|304.45|307.07|304.67|306.85|304.45|0
1650472010000|2022-04-20 16:26:50|307.07|304.67|307.29|304.89|307.29|304.89|306.85|304.45|0
1650472020000|2022-04-20 16:27:00|307.51|305.11|307.07|304.67|307.51|305.11|307.07|304.67|0
1650472030000|2022-04-20 16:27:10|306.85|304.45|307.29|304.89|307.29|304.89|306.85|304.45|0
1650472040000|2022-04-20 16:27:20|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1650472050000|2022-04-20 16:27:30|307.29|304.89|307.51|305.11|307.51|305.11|307.29|304.89|0
1650472060000|2022-04-20 16:27:40|307.72|305.32|307.94|305.54|307.94|305.54|307.72|305.32|0
1650472070000|2022-04-20 16:27:50|307.51|305.11|307.94|305.54|307.94|305.54|307.51|305.11|0
1650472080000|2022-04-20 16:28:00|308.81|306.41|308.81|306.41|308.81|306.41|308.81|306.41|0
1650472090000|2022-04-20 16:28:10|309.03|306.63|308.6|306.2|309.25|306.85|308.6|306.2|0
1650472100000|2022-04-20 16:28:20|308.16|305.76|308.16|305.76|308.38|305.98|308.16|305.76|0
1650472110000|2022-04-20 16:28:30|308.6|306.2|308.6|306.2|308.6|306.2|308.6|306.2|0
1650472120000|2022-04-20 16:28:40|308.38|305.98|307.07|304.67|308.38|305.98|307.07|304.67|0
1650472130000|2022-04-20 16:28:50|307.29|304.89|306.63|304.23|307.29|304.89|306.63|304.23|0
1650472140000|2022-04-20 16:29:00|307.07|304.67|307.29|304.89|307.29|304.89|306.85|304.45|0
1650472150000|2022-04-20 16:29:10|307.07|304.67|307.18|304.78|307.29|304.89|307.07|304.67|0
1650472160000|2022-04-20 16:29:20|307.29|304.89|307.29|304.89|307.5|305.1|307.07|304.67|0
1650472170000|2022-04-20 16:29:30|307.07|304.67|306.85|304.45|307.07|304.67|306.85|304.45|0
1650472180000|2022-04-20 16:29:40|307.07|304.67|307.29|304.89|307.29|304.89|306.85|304.45|0
1650472190000|2022-04-20 16:29:50|307.5|305.1|307.07|304.67|307.5|305.1|307.07|304.67|0
1650472200000|2022-04-20 16:30:00|307.62|305.22|306.63|304.23|307.62|305.22|306.63|304.23|0
1650472210000|2022-04-20 16:30:10|307.07|304.67|307.29|304.89|307.29|304.89|307.07|304.67|0
1650472220000|2022-04-20 16:30:20|307.94|305.54|307.5|305.1|307.94|305.54|307.5|305.1|0
1650472230000|2022-04-20 16:30:30|307.29|304.89|307.29|304.89|307.29|304.89|307.07|304.67|0
1650472240000|2022-04-20 16:30:40|307.07|304.67|306.2|303.8|307.07|304.67|305.98|303.58|0
1650472250000|2022-04-20 16:30:50|305.54|303.14|305.76|303.36|305.76|303.36|305.54|303.14|0
1650472260000|2022-04-20 16:31:00|306.2|303.8|305.98|303.58|306.2|303.8|305.54|303.14|0
1650472270000|2022-04-20 16:31:10|305.76|303.36|305.11|302.71|305.76|303.36|305.11|302.71|0
1650472280000|2022-04-20 16:31:20|304.89|302.49|304.68|302.28|304.89|302.49|304.68|302.28|0
1650472290000|2022-04-20 16:31:30|304.57|302.17|304.46|302.06|304.68|302.28|304.46|302.06|0
1650472300000|2022-04-20 16:31:40|304.68|302.28|304.57|302.17|304.68|302.28|304.57|302.17|0
1650472310000|2022-04-20 16:31:50|304.68|302.28|304.89|302.49|304.89|302.49|304.46|302.06|0
1650472320000|2022-04-20 16:32:00|304.46|302.06|304.46|302.06|304.68|302.28|304.46|302.06|0
1650472330000|2022-04-20 16:32:10|304.02|301.62|304.46|302.06|304.46|302.06|304.02|301.62|0
1650472340000|2022-04-20 16:32:20|304.02|301.62|303.81|301.41|304.02|301.62|303.59|301.19|0
1650472350000|2022-04-20 16:32:30|303.59|301.19|302.29|299.89|303.59|301.19|302.29|299.89|0
1650472360000|2022-04-20 16:32:40|302.07|299.67|302.07|299.67|302.62|300.22|302.07|299.67|0
1650472370000|2022-04-20 16:32:50|301.64|299.24|302.07|299.67|302.07|299.67|301.42|299.02|0
1650472380000|2022-04-20 16:33:00|301.64|299.24|301.1|298.7|301.64|299.24|301.1|298.7|0
1650472390000|2022-04-20 16:33:10|300.99|298.59|301.86|299.46|301.86|299.46|300.99|298.59|0
1650472400000|2022-04-20 16:33:20|301.64|299.24|300.99|298.59|301.64|299.24|300.99|298.59|0
1650472410000|2022-04-20 16:33:30|301.42|299.02|300.99|298.59|301.42|299.02|300.99|298.59|0
1650472420000|2022-04-20 16:33:40|301.21|298.81|301.21|298.81|301.42|299.02|300.99|298.59|0
1650472430000|2022-04-20 16:33:50|301.42|299.02|302.18|299.78|302.18|299.78|301.42|299.02|0
1650472440000|2022-04-20 16:34:00|302.29|299.89|301.64|299.24|302.29|299.89|301.42|299.02|0
1650472450000|2022-04-20 16:34:10|301.21|298.81|301.42|299.02|301.42|299.02|300.99|298.59|0
1650472460000|2022-04-20 16:34:20|301.64|299.24|301.86|299.46|301.86|299.46|301.64|299.24|0
1650472470000|2022-04-20 16:34:30|301.85|299.45|302.07|299.67|302.07|299.67|301.85|299.45|0
1650472480000|2022-04-20 16:34:40|301.64|299.24|301.21|298.81|301.64|299.24|301.21|298.81|0
1650472490000|2022-04-20 16:34:50|300.99|298.59|301.42|299.02|301.42|299.02|300.99|298.59|0
1650472500000|2022-04-20 16:35:00|301.64|299.24|301.64|299.24|301.85|299.45|301.53|299.13|0
1650472510000|2022-04-20 16:35:10|301.85|299.45|302.07|299.67|302.07|299.67|301.85|299.45|0
1650472520000|2022-04-20 16:35:20|301.64|299.24|301.42|299.02|301.64|299.24|301.42|299.02|0
1650472530000|2022-04-20 16:35:30|300.99|298.59|301.21|298.81|301.21|298.81|300.99|298.59|0
1650472540000|2022-04-20 16:35:40|300.99|298.59|300.34|297.94|300.99|298.59|300.34|297.94|0
1650472550000|2022-04-20 16:35:50|300.24|297.84|300.12|297.72|300.24|297.84|300.12|297.72|0
1650472560000|2022-04-20 16:36:00|299.69|297.29|299.91|297.51|299.91|297.51|299.69|297.29|0
1650472570000|2022-04-20 16:36:10|299.69|297.29|299.69|297.29|299.69|297.29|299.69|297.29|0
1650472580000|2022-04-20 16:36:20|299.48|297.08|299.69|297.29|299.69|297.29|299.37|296.97|0
1650472590000|2022-04-20 16:36:30|299.26|296.86|299.37|296.97|299.37|296.97|299.26|296.86|0
1650472600000|2022-04-20 16:36:40|299.69|297.29|298.61|296.21|299.69|297.29|298.61|296.21|0
1650472610000|2022-04-20 16:36:50|298.18|295.78|298.4|296|298.4|296|298.18|295.78|0
1650472620000|2022-04-20 16:37:00|298.83|296.43|298.4|296|299.04|296.64|298.4|296|0
1650472630000|2022-04-20 16:37:10|298.61|296.21|298.18|295.78|298.61|296.21|298.18|295.78|0
1650472640000|2022-04-20 16:37:20|297.97|295.57|298.18|295.78|298.4|296|297.97|295.57|0
1650472650000|2022-04-20 16:37:30|298.51|296.11|298.18|295.78|298.51|296.11|298.18|295.78|0
1650472660000|2022-04-20 16:37:40|298.4|296|298.4|296|298.4|296|298.4|296|0
1650472670000|2022-04-20 16:37:50|298.29|295.89|298.18|295.78|298.29|295.89|298.18|295.78|0
1650472680000|2022-04-20 16:38:00|297.97|295.57|297.32|294.92|297.97|295.57|297.32|294.92|0
1650472690000|2022-04-20 16:38:10|297.43|295.03|297.32|294.92|297.43|295.03|297.32|294.92|0
1650472700000|2022-04-20 16:38:20|297.53|295.13|298.18|295.78|298.18|295.78|297.53|295.13|0
1650472710000|2022-04-20 16:38:30|298.29|295.89|298.83|296.43|298.83|296.43|298.29|295.89|0
1650472720000|2022-04-20 16:38:40|298.61|296.21|298.83|296.43|298.83|296.43|298.61|296.21|0
1650472730000|2022-04-20 16:38:50|298.4|296|298.61|296.21|298.61|296.21|298.4|296|0
1650472740000|2022-04-20 16:39:00|298.83|296.43|299.48|297.08|299.48|297.08|298.83|296.43|0
1650472750000|2022-04-20 16:39:10|299.69|297.29|299.91|297.51|299.91|297.51|299.69|297.29|0
1650472760000|2022-04-20 16:39:20|300.12|297.72|300.12|297.72|300.12|297.72|300.12|297.72|0
1650472770000|2022-04-20 16:39:30|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1650472780000|2022-04-20 16:39:40|300.12|297.72|300.12|297.72|300.12|297.72|300.12|297.72|0
1650472790000|2022-04-20 16:39:50|299.91|297.51|299.69|297.29|299.91|297.51|299.69|297.29|0
1650472800000|2022-04-20 16:40:00|300.12|297.72|300.12|297.72|300.12|297.72|299.91|297.51|0
1650472810000|2022-04-20 16:40:10|299.69|297.29|299.26|296.86|299.69|297.29|299.26|296.86|0
1650472820000|2022-04-20 16:40:20|298.83|296.43|299.47|297.07|299.47|297.07|298.83|296.43|0
1650472830000|2022-04-20 16:40:30|299.26|296.86|299.26|296.86|299.47|297.07|299.04|296.64|0
1650472840000|2022-04-20 16:40:40|299.04|296.64|299.47|297.07|299.69|297.29|299.04|296.64|0
1650472850000|2022-04-20 16:40:50|299.59|297.19|300.12|297.72|300.12|297.72|299.59|297.19|0
1650472860000|2022-04-20 16:41:00|300.34|297.94|300.34|297.94|300.55|298.15|300.34|297.94|0
1650472870000|2022-04-20 16:41:10|300.12|297.72|300.55|298.15|300.55|298.15|300.12|297.72|0
1650472880000|2022-04-20 16:41:20|300.77|298.37|300.55|298.15|300.77|298.37|300.55|298.15|0
1650472890000|2022-04-20 16:41:30|300.12|297.72|300.55|298.15|300.55|298.15|300.12|297.72|0
1650472900000|2022-04-20 16:41:40|300.12|297.72|300.12|297.72|300.34|297.94|300.12|297.72|0
1650472910000|2022-04-20 16:41:50|300.55|298.15|300.67|298.27|300.67|298.27|300.55|298.15|0
1650472920000|2022-04-20 16:42:00|300.55|298.15|301.2|298.8|301.2|298.8|300.55|298.15|0
1650472930000|2022-04-20 16:42:10|300.99|298.59|300.55|298.15|300.99|298.59|300.34|297.94|0
1650472940000|2022-04-20 16:42:20|300.99|298.59|300.77|298.37|301.2|298.8|300.77|298.37|0
1650472950000|2022-04-20 16:42:30|300.99|298.59|300.55|298.15|300.99|298.59|300.23|297.83|0
1650472960000|2022-04-20 16:42:40|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1650472970000|2022-04-20 16:42:50|300.99|298.59|300.55|298.15|300.99|298.59|300.55|298.15|0
1650472980000|2022-04-20 16:43:00|300.77|298.37|300.55|298.15|300.77|298.37|300.34|297.94|0
1650472990000|2022-04-20 16:43:10|300.34|297.94|300.55|298.15|300.55|298.15|300.12|297.72|0
1650473000000|2022-04-20 16:43:20|300.77|298.37|300.55|298.15|300.77|298.37|300.55|298.15|0
1650473010000|2022-04-20 16:43:30|300.77|298.37|300.34|297.94|300.77|298.37|300.34|297.94|0
1650473020000|2022-04-20 16:43:40|300.12|297.72|300.77|298.37|300.77|298.37|300.12|297.72|0
1650473030000|2022-04-20 16:43:50|300.55|298.15|300.12|297.72|300.55|298.15|300.12|297.72|0
1650473040000|2022-04-20 16:44:00|299.91|297.51|300.55|298.15|300.55|298.15|299.91|297.51|0
1650473050000|2022-04-20 16:44:10|299.91|297.51|300.12|297.72|300.12|297.72|299.91|297.51|0
1650473060000|2022-04-20 16:44:20|299.91|297.51|299.47|297.07|299.91|297.51|299.47|297.07|0
1650473070000|2022-04-20 16:44:30|299.26|296.86|299.47|297.07|299.47|297.07|299.04|296.64|0
1650473080000|2022-04-20 16:44:40|299.69|297.29|299.69|297.29|299.69|297.29|299.69|297.29|0
1650473090000|2022-04-20 16:44:50|299.91|297.51|299.91|297.51|300.12|297.72|299.91|297.51|0
1650473100000|2022-04-20 16:45:00|299.69|297.29|299.69|297.29|299.91|297.51|299.69|297.29|0
1650473110000|2022-04-20 16:45:10|299.04|296.64|298.83|296.43|299.04|296.64|298.83|296.43|0
1650473120000|2022-04-20 16:45:20|298.61|296.21|298.83|296.43|298.83|296.43|298.61|296.21|0
1650473130000|2022-04-20 16:45:30|298.61|296.21|298.18|295.78|298.61|296.21|298.18|295.78|0
1650473140000|2022-04-20 16:45:40|297.96|295.56|298.39|295.99|298.39|295.99|297.96|295.56|0
1650473150000|2022-04-20 16:45:50|298.18|295.78|297.96|295.56|298.18|295.78|297.75|295.35|0
1650473160000|2022-04-20 16:46:00|297.53|295.13|297.75|295.35|297.75|295.35|297.53|295.13|0
1650473170000|2022-04-20 16:46:10|297.53|295.13|297.53|295.13|297.75|295.35|297.53|295.13|0
1650473180000|2022-04-20 16:46:20|297.75|295.35|297.1|294.7|297.75|295.35|297.1|294.7|0
1650473190000|2022-04-20 16:46:30|297.53|295.13|297.32|294.92|297.53|295.13|297.32|294.92|0
1650473200000|2022-04-20 16:46:40|297.1|294.7|297.1|294.7|297.1|294.7|297.1|294.7|0
1650473210000|2022-04-20 16:46:50|297.32|294.92|297.53|295.13|297.53|295.13|297.32|294.92|0
1650473220000|2022-04-20 16:47:00|297.32|294.92|297.1|294.7|297.32|294.92|297.1|294.7|0
1650473230000|2022-04-20 16:47:10|296.89|294.49|296.89|294.49|297.1|294.7|296.89|294.49|0
1650473240000|2022-04-20 16:47:20|297.1|294.7|297.32|294.92|297.32|294.92|296.89|294.49|0
1650473250000|2022-04-20 16:47:30|297.21|294.81|297.32|294.92|297.53|295.13|297.21|294.81|0
1650473260000|2022-04-20 16:47:40|297.53|295.13|297.53|295.13|297.53|295.13|297.53|295.13|0
1650473270000|2022-04-20 16:47:50|297.32|294.92|297.53|295.13|297.53|295.13|297.32|294.92|0
1650473280000|2022-04-20 16:48:00|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1650473290000|2022-04-20 16:48:10|297.53|295.13|296.89|294.49|297.75|295.35|296.67|294.27|0
1650473300000|2022-04-20 16:48:20|297.1|294.7|295.6|293.2|297.1|294.7|295.6|293.2|0
1650473310000|2022-04-20 16:48:30|296.02|293.62|297.1|294.7|297.75|295.35|296.02|293.62|0
1650473320000|2022-04-20 16:48:40|296.89|294.49|296.02|293.62|296.89|294.49|295.81|293.41|0
1650473330000|2022-04-20 16:48:50|296.24|293.84|296.67|294.27|296.67|294.27|296.24|293.84|0
1650473340000|2022-04-20 16:49:00|296.89|294.49|297.53|295.13|297.53|295.13|296.89|294.49|0
1650473350000|2022-04-20 16:49:10|297.75|295.35|298.18|295.78|298.39|295.99|297.75|295.35|0
1650473360000|2022-04-20 16:49:20|297.96|295.56|297.53|295.13|297.96|295.56|297.53|295.13|0
1650473370000|2022-04-20 16:49:30|297.75|295.35|297.1|294.7|297.75|295.35|297.1|294.7|0
1650473380000|2022-04-20 16:49:40|296.89|294.49|296.89|294.49|296.89|294.49|296.89|294.49|0
1650473390000|2022-04-20 16:49:50|297.1|294.7|296.88|294.48|297.1|294.7|296.88|294.48|0
1650473400000|2022-04-20 16:50:00|296.67|294.27|296.24|293.84|296.67|294.27|296.24|293.84|0
1650473410000|2022-04-20 16:50:10|296.67|294.27|296.24|293.84|296.88|294.48|296.24|293.84|0
1650473420000|2022-04-20 16:50:20|295.81|293.41|294.95|292.55|295.81|293.41|294.74|292.34|0
1650473430000|2022-04-20 16:50:30|295.16|292.76|294.95|292.55|295.16|292.76|294.74|292.34|0
1650473440000|2022-04-20 16:50:40|295.16|292.76|294.74|292.34|295.16|292.76|294.74|292.34|0
1650473450000|2022-04-20 16:50:50|294.95|292.55|294.52|292.12|294.95|292.55|294.52|292.12|0
1650473460000|2022-04-20 16:51:00|295.16|292.76|294.74|292.34|295.16|292.76|294.74|292.34|0
1650473470000|2022-04-20 16:51:10|294.95|292.55|294.95|292.55|295.16|292.76|294.95|292.55|0
1650473480000|2022-04-20 16:51:20|295.16|292.76|295.38|292.98|295.38|292.98|295.16|292.76|0
1650473490000|2022-04-20 16:51:30|295.59|293.19|296.02|293.62|296.02|293.62|295.59|293.19|0
1650473500000|2022-04-20 16:51:40|295.81|293.41|295.81|293.41|295.81|293.41|295.71|293.31|0
1650473510000|2022-04-20 16:51:50|296.02|293.62|296.24|293.84|296.45|294.05|296.02|293.62|0
1650473520000|2022-04-20 16:52:00|295.59|293.19|295.59|293.19|295.59|293.19|295.38|292.98|0
1650473530000|2022-04-20 16:52:10|295.38|292.98|294.95|292.55|295.38|292.98|294.95|292.55|0
1650473540000|2022-04-20 16:52:20|294.52|292.12|294.52|292.12|294.52|292.12|294.31|291.91|0
1650473550000|2022-04-20 16:52:30|294.09|291.69|293.66|291.26|294.09|291.69|293.66|291.26|0
1650473560000|2022-04-20 16:52:40|293.45|291.05|293.66|291.26|293.66|291.26|293.45|291.05|0
1650473570000|2022-04-20 16:52:50|293.88|291.48|293.88|291.48|294.09|291.69|293.88|291.48|0
1650473580000|2022-04-20 16:53:00|293.45|291.05|293.66|291.26|293.66|291.26|293.02|290.62|0
1650473590000|2022-04-20 16:53:10|293.45|291.05|294.52|292.12|294.52|292.12|293.45|291.05|0
1650473600000|2022-04-20 16:53:20|294.73|292.33|294.73|292.33|294.95|292.55|294.73|292.33|0
1650473610000|2022-04-20 16:53:30|294.95|292.55|295.16|292.76|295.16|292.76|294.95|292.55|0
1650473620000|2022-04-20 16:53:40|295.38|292.98|295.38|292.98|295.38|292.98|295.38|292.98|0
1650473630000|2022-04-20 16:53:50|295.16|292.76|294.52|292.12|295.16|292.76|294.52|292.12|0
1650473640000|2022-04-20 16:54:00|294.73|292.33|294.95|292.55|294.95|292.55|294.73|292.33|0
1650473650000|2022-04-20 16:54:10|295.16|292.76|295.59|293.19|295.59|293.19|295.16|292.76|0
1650473660000|2022-04-20 16:54:20|295.38|292.98|295.16|292.76|295.38|292.98|294.95|292.55|0
1650473670000|2022-04-20 16:54:30|295.59|293.19|295.38|292.98|295.59|293.19|295.38|292.98|0
1650473680000|2022-04-20 16:54:40|295.59|293.19|295.38|292.98|295.59|293.19|295.38|292.98|0
1650473690000|2022-04-20 16:54:50|295.16|292.76|295.59|293.19|295.59|293.19|295.16|292.76|0
1650473700000|2022-04-20 16:55:00|295.38|292.98|295.16|292.76|295.38|292.98|294.95|292.55|0
1650473710000|2022-04-20 16:55:10|294.95|292.55|294.73|292.33|294.95|292.55|294.73|292.33|0
1650473720000|2022-04-20 16:55:20|295.16|292.76|295.16|292.76|295.16|292.76|294.95|292.55|0
1650473730000|2022-04-20 16:55:30|294.95|292.55|294.73|292.33|294.95|292.55|294.73|292.33|0
1650473740000|2022-04-20 16:55:40|294.52|292.12|294.73|292.33|294.73|292.33|294.52|292.12|0
1650473750000|2022-04-20 16:55:50|294.85|292.45|294.85|292.45|294.85|292.45|294.85|292.45|0
1650473760000|2022-04-20 16:56:00|294.73|292.33|294.3|291.9|294.73|292.33|294.3|291.9|0
1650473770000|2022-04-20 16:56:10|293.88|291.48|294.09|291.69|294.09|291.69|293.88|291.48|0
1650473780000|2022-04-20 16:56:20|294.3|291.9|295.16|292.76|295.16|292.76|294.3|291.9|0
1650473790000|2022-04-20 16:56:30|295.59|293.19|295.81|293.41|295.81|293.41|295.59|293.19|0
1650473800000|2022-04-20 16:56:40|295.59|293.19|295.81|293.41|295.81|293.41|295.59|293.19|0
1650473810000|2022-04-20 16:56:50|295.59|293.19|295.59|293.19|295.59|293.19|295.59|293.19|0
1650473820000|2022-04-20 16:57:00|295.38|292.98|295.81|293.41|295.81|293.41|295.38|292.98|0
1650473830000|2022-04-20 16:57:10|295.92|293.52|296.24|293.84|296.45|294.05|295.92|293.52|0
1650473840000|2022-04-20 16:57:20|296.45|294.05|297.1|294.7|297.1|294.7|296.45|294.05|0
1650473850000|2022-04-20 16:57:30|296.88|294.48|296.67|294.27|296.88|294.48|296.24|293.84|0
1650473860000|2022-04-20 16:57:40|296.45|294.05|296.67|294.27|296.67|294.27|296.45|294.05|0
1650473870000|2022-04-20 16:57:50|296.78|294.38|296.67|294.27|296.78|294.38|296.67|294.27|0
1650473880000|2022-04-20 16:58:00|297.1|294.7|296.88|294.48|297.1|294.7|296.88|294.48|0
1650473890000|2022-04-20 16:58:10|297.1|294.7|296.67|294.27|297.1|294.7|296.67|294.27|0
1650473900000|2022-04-20 16:58:20|296.45|294.05|296.24|293.84|296.67|294.27|296.24|293.84|0
1650473910000|2022-04-20 16:58:30|296.45|294.05|296.45|294.05|296.45|294.05|296.24|293.84|0
1650473920000|2022-04-20 16:58:40|296.67|294.27|296.67|294.27|296.67|294.27|296.45|294.05|0
1650473930000|2022-04-20 16:58:50|296.88|294.48|296.88|294.48|296.88|294.48|296.67|294.27|0
1650473940000|2022-04-20 16:59:00|297.1|294.7|296.67|294.27|297.1|294.7|296.67|294.27|0
1650473950000|2022-04-20 16:59:10|296.88|294.48|297.31|294.91|297.31|294.91|296.88|294.48|0
1650473960000|2022-04-20 16:59:20|297.1|294.7|296.88|294.48|297.1|294.7|296.67|294.27|0
1650473970000|2022-04-20 16:59:30|296.45|294.05|296.24|293.84|296.45|294.05|296.24|293.84|0
1650473980000|2022-04-20 16:59:40|296.02|293.62|296.45|294.05|296.45|294.05|296.02|293.62|0
1650473990000|2022-04-20 16:59:50|296.35|293.95|296.45|294.05|296.67|294.27|296.35|293.95|0
1650474000000|2022-04-20 17:00:00|296.35|293.95|296.45|294.05|296.45|294.05|295.81|293.41|0
1650474010000|2022-04-20 17:00:10|296.02|293.62|296.45|294.05|296.45|294.05|296.02|293.62|0
1650474020000|2022-04-20 17:00:20|295.81|293.41|295.81|293.41|295.81|293.41|295.81|293.41|0
1650474030000|2022-04-20 17:00:30|295.92|293.52|296.67|294.27|296.67|294.27|295.81|293.41|0
1650474040000|2022-04-20 17:00:40|296.24|293.84|295.81|293.41|296.24|293.84|295.81|293.41|0
1650474050000|2022-04-20 17:00:50|295.7|293.3|294.95|292.55|295.7|293.3|294.95|292.55|0
1650474060000|2022-04-20 17:01:00|294.52|292.12|294.95|292.55|294.95|292.55|294.52|292.12|0
1650474070000|2022-04-20 17:01:10|295.38|292.98|295.49|293.09|295.81|293.41|295.38|292.98|0
1650474080000|2022-04-20 17:01:20|295.16|292.76|295.16|292.76|295.16|292.76|295.16|292.76|0
1650474090000|2022-04-20 17:01:30|295.38|292.98|295.81|293.41|295.81|293.41|295.38|292.98|0
1650474100000|2022-04-20 17:01:40|296.02|293.62|295.59|293.19|296.02|293.62|295.59|293.19|0
1650474110000|2022-04-20 17:01:50|295.81|293.41|295.81|293.41|295.81|293.41|295.81|293.41|0
1650474120000|2022-04-20 17:02:00|295.59|293.19|294.73|292.33|296.24|293.84|294.73|292.33|0
1650474130000|2022-04-20 17:02:10|294.3|291.9|294.73|292.33|294.73|292.33|294.3|291.9|0
1650474140000|2022-04-20 17:02:20|295.59|293.19|295.16|292.76|295.59|293.19|295.16|292.76|0
1650474150000|2022-04-20 17:02:30|295.38|292.98|294.95|292.55|295.38|292.98|294.95|292.55|0
1650474160000|2022-04-20 17:02:40|294.3|291.9|294.3|291.9|294.3|291.9|294.09|291.69|0
1650474170000|2022-04-20 17:02:50|294.52|292.12|294.52|292.12|294.63|292.23|294.52|292.12|0
1650474180000|2022-04-20 17:03:00|294.3|291.9|294.3|291.9|294.52|292.12|294.3|291.9|0
1650474190000|2022-04-20 17:03:10|294.52|292.12|295.16|292.76|295.38|292.98|294.52|292.12|0
1650474200000|2022-04-20 17:03:20|295.38|292.98|294.73|292.33|295.38|292.98|294.73|292.33|0
1650474210000|2022-04-20 17:03:30|295.16|292.76|295.38|292.98|295.38|292.98|295.06|292.66|0
1650474220000|2022-04-20 17:03:40|295.16|292.76|295.38|292.98|295.38|292.98|295.16|292.76|0
1650474230000|2022-04-20 17:03:50|295.16|292.76|293.87|291.47|295.16|292.76|293.87|291.47|0
1650474240000|2022-04-20 17:04:00|293.66|291.26|293.23|290.83|293.66|291.26|293.23|290.83|0
1650474250000|2022-04-20 17:04:10|293.02|290.62|292.59|290.19|293.02|290.62|292.59|290.19|0
1650474260000|2022-04-20 17:04:20|292.8|290.4|293.44|291.04|293.44|291.04|292.8|290.4|0
1650474270000|2022-04-20 17:04:30|293.02|290.62|293.44|291.04|293.44|291.04|293.02|290.62|0
1650474280000|2022-04-20 17:04:40|293.23|290.83|293.34|290.94|293.34|290.94|293.13|290.73|0
1650474290000|2022-04-20 17:04:50|293.44|291.04|293.66|291.26|293.66|291.26|293.44|291.04|0
1650474300000|2022-04-20 17:05:00|293.02|290.62|293.23|290.83|293.23|290.83|293.02|290.62|0
1650474310000|2022-04-20 17:05:10|293.02|290.62|293.02|290.62|293.23|290.83|293.02|290.62|0
1650474320000|2022-04-20 17:05:20|292.8|290.4|292.59|290.19|292.8|290.4|292.59|290.19|0
1650474330000|2022-04-20 17:05:30|292.8|290.4|293.66|291.26|293.66|291.26|292.8|290.4|0
1650474340000|2022-04-20 17:05:40|293.44|291.04|293.44|291.04|293.44|291.04|293.44|291.04|0
1650474350000|2022-04-20 17:05:50|293.23|290.83|293.23|290.83|293.23|290.83|293.23|290.83|0
1650474360000|2022-04-20 17:06:00|293.44|291.04|293.87|291.47|293.87|291.47|293.44|291.04|0
1650474370000|2022-04-20 17:06:10|294.3|291.9|293.87|291.47|294.3|291.9|293.77|291.37|0
1650474380000|2022-04-20 17:06:20|294.09|291.69|294.3|291.9|294.3|291.9|294.09|291.69|0
1650474390000|2022-04-20 17:06:30|294.52|292.12|294.3|291.9|294.52|292.12|294.3|291.9|0
1650474400000|2022-04-20 17:06:40|294.41|292.01|294.94|292.54|294.94|292.54|294.41|292.01|0
1650474410000|2022-04-20 17:06:50|295.27|292.87|295.59|293.19|295.59|293.19|295.27|292.87|0
1650474420000|2022-04-20 17:07:00|295.37|292.97|295.27|292.87|295.37|292.97|295.27|292.87|0
1650474430000|2022-04-20 17:07:10|295.37|292.97|294.94|292.54|295.7|293.3|294.94|292.54|0
1650474440000|2022-04-20 17:07:20|294.73|292.33|295.16|292.76|295.16|292.76|294.73|292.33|0
1650474450000|2022-04-20 17:07:30|295.37|292.97|295.37|292.97|295.59|293.19|295.37|292.97|0
1650474460000|2022-04-20 17:07:40|295.16|292.76|295.59|293.19|295.59|293.19|295.16|292.76|0
1650474470000|2022-04-20 17:07:50|295.37|292.97|295.16|292.76|295.37|292.97|295.16|292.76|0
1650474480000|2022-04-20 17:08:00|295.59|293.19|295.8|293.4|295.8|293.4|295.59|293.19|0
1650474490000|2022-04-20 17:08:10|295.59|293.19|298.39|295.99|298.39|295.99|295.37|292.97|0
1650474500000|2022-04-20 17:08:20|297.96|295.56|297.74|295.34|297.96|295.56|297.52|295.12|0
1650474510000|2022-04-20 17:08:30|298.39|295.99|299.03|296.63|299.9|297.5|298.39|295.99|0
1650474520000|2022-04-20 17:08:40|299.25|296.85|298.82|296.42|299.25|296.85|298.6|296.2|0
1650474530000|2022-04-20 17:08:50|298.39|295.99|298.39|295.99|298.6|296.2|298.39|295.99|0
1650474540000|2022-04-20 17:09:00|298.17|295.77|298.17|295.77|298.39|295.99|298.17|295.77|0
1650474550000|2022-04-20 17:09:10|297.52|295.12|297.31|294.91|297.52|295.12|297.31|294.91|0
1650474560000|2022-04-20 17:09:20|297.09|294.69|297.42|295.02|297.42|295.02|297.09|294.69|0
1650474570000|2022-04-20 17:09:30|297.31|294.91|296.88|294.48|297.31|294.91|296.88|294.48|0
1650474580000|2022-04-20 17:09:40|297.09|294.69|297.31|294.91|297.31|294.91|297.09|294.69|0
1650474590000|2022-04-20 17:09:50|296.99|294.59|297.21|294.81|297.21|294.81|296.99|294.59|0
1650474600000|2022-04-20 17:10:00|297.52|295.12|297.96|295.56|298.17|295.77|297.52|295.12|0
1650474610000|2022-04-20 17:10:10|298.17|295.77|297.52|295.12|298.17|295.77|297.52|295.12|0
1650474620000|2022-04-20 17:10:20|297.42|295.02|297.74|295.34|297.74|295.34|297.42|295.02|0
1650474630000|2022-04-20 17:10:30|297.52|295.12|297.52|295.12|297.52|295.12|297.31|294.91|0
1650474640000|2022-04-20 17:10:40|297.31|294.91|296.88|294.48|297.31|294.91|296.88|294.48|0
1650474650000|2022-04-20 17:10:50|296.66|294.26|297.52|295.12|297.52|295.12|296.66|294.26|0
1650474660000|2022-04-20 17:11:00|297.74|295.34|297.74|295.34|297.74|295.34|297.52|295.12|0
1650474670000|2022-04-20 17:11:10|297.52|295.12|297.95|295.55|297.95|295.55|297.52|295.12|0
1650474680000|2022-04-20 17:11:20|297.31|294.91|297.21|294.81|297.31|294.91|297.21|294.81|0
1650474690000|2022-04-20 17:11:30|297.09|294.69|296.88|294.48|297.09|294.69|296.66|294.26|0
1650474700000|2022-04-20 17:11:40|296.66|294.26|296.45|294.05|296.66|294.26|296.45|294.05|0
1650474710000|2022-04-20 17:11:50|296.66|294.26|296.23|293.83|296.66|294.26|296.23|293.83|0
1650474720000|2022-04-20 17:12:00|296.45|294.05|296.45|294.05|296.45|294.05|296.23|293.83|0
1650474730000|2022-04-20 17:12:10|296.02|293.62|294.73|292.33|296.02|293.62|294.73|292.33|0
1650474740000|2022-04-20 17:12:20|294.08|291.68|294.41|292.01|294.41|292.01|294.08|291.68|0
1650474750000|2022-04-20 17:12:30|294.51|292.11|294.84|292.44|294.84|292.44|294.3|291.9|0
1650474760000|2022-04-20 17:12:40|294.94|292.54|294.3|291.9|294.94|292.54|294.3|291.9|0
1650474770000|2022-04-20 17:12:50|294.51|292.11|294.3|291.9|294.73|292.33|294.3|291.9|0
1650474780000|2022-04-20 17:13:00|293.87|291.47|293.34|290.94|293.87|291.47|293.34|290.94|0
1650474790000|2022-04-20 17:13:10|292.8|290.4|293.01|290.61|293.44|291.04|292.37|289.97|0
1650474800000|2022-04-20 17:13:20|293.23|290.83|293.66|291.26|293.66|291.26|293.23|290.83|0
1650474810000|2022-04-20 17:13:30|293.87|291.47|293.66|291.26|293.87|291.47|293.66|291.26|0
1650474820000|2022-04-20 17:13:40|293.44|291.04|293.01|290.61|293.44|291.04|293.01|290.61|0
1650474830000|2022-04-20 17:13:50|292.8|290.4|292.8|290.4|292.8|290.4|292.37|289.97|0
1650474840000|2022-04-20 17:14:00|293.01|290.61|292.8|290.4|293.01|290.61|292.58|290.18|0
1650474850000|2022-04-20 17:14:10|292.58|290.18|292.16|289.76|292.58|290.18|292.16|289.76|0
1650474860000|2022-04-20 17:14:20|292.37|289.97|292.58|290.18|292.58|290.18|292.37|289.97|0
1650474870000|2022-04-20 17:14:30|292.8|290.4|293.01|290.61|293.01|290.61|292.8|290.4|0
1650474880000|2022-04-20 17:14:40|293.23|290.83|293.23|290.83|293.23|290.83|293.01|290.61|0
1650474890000|2022-04-20 17:14:50|293.44|291.04|293.44|291.04|293.44|291.04|293.23|290.83|0
1650474900000|2022-04-20 17:15:00|293.65|291.25|293.55|291.15|293.65|291.25|293.55|291.15|0
1650474910000|2022-04-20 17:15:10|293.65|291.25|293.23|290.83|293.65|291.25|293.23|290.83|0
1650474920000|2022-04-20 17:15:20|293.44|291.04|293.23|290.83|293.44|291.04|293.23|290.83|0
1650474930000|2022-04-20 17:15:30|293.01|290.61|291.94|289.54|293.01|290.61|291.94|289.54|0
1650474940000|2022-04-20 17:15:40|292.16|289.76|291.94|289.54|292.16|289.76|291.62|289.22|0
1650474950000|2022-04-20 17:15:50|291.73|289.33|291.51|289.11|291.73|289.33|291.51|289.11|0
1650474960000|2022-04-20 17:16:00|291.3|288.9|291.73|289.33|291.73|289.33|291.3|288.9|0
1650474970000|2022-04-20 17:16:10|291.51|289.11|291.51|289.11|291.51|289.11|291.2|288.8|0
1650474980000|2022-04-20 17:16:20|291.3|288.9|291.3|288.9|291.3|288.9|291.3|288.9|0
1650474990000|2022-04-20 17:16:30|291.2|288.8|291.09|288.69|291.2|288.8|291.09|288.69|0
1650475000000|2022-04-20 17:16:40|291.51|289.11|291.51|289.11|291.51|289.11|291.3|288.9|0
1650475010000|2022-04-20 17:16:50|291.3|288.9|291.3|288.9|291.3|288.9|291.09|288.69|0
1650475020000|2022-04-20 17:17:00|291.09|288.69|291.09|288.69|291.09|288.69|291.09|288.69|0
1650475030000|2022-04-20 17:17:10|292.58|290.18|292.37|289.97|292.58|290.18|292.37|289.97|0
1650475040000|2022-04-20 17:17:20|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1650475050000|2022-04-20 17:17:30|293.01|290.61|293.01|290.61|293.23|290.83|293.01|290.61|0
1650475060000|2022-04-20 17:17:40|292.8|290.4|293.23|290.83|293.44|291.04|292.8|290.4|0
1650475070000|2022-04-20 17:17:50|293.65|291.25|293.87|291.47|293.87|291.47|293.55|291.15|0
1650475080000|2022-04-20 17:18:00|294.08|291.68|294.3|291.9|294.3|291.9|294.08|291.68|0
1650475090000|2022-04-20 17:18:10|294.51|292.11|294.3|291.9|294.51|292.11|294.3|291.9|0
1650475100000|2022-04-20 17:18:20|294.51|292.11|294.51|292.11|294.73|292.33|294.51|292.11|0
1650475110000|2022-04-20 17:18:30|294.73|292.33|295.16|292.76|295.16|292.76|294.73|292.33|0
1650475120000|2022-04-20 17:18:40|295.37|292.97|295.16|292.76|295.37|292.97|295.16|292.76|0
1650475130000|2022-04-20 17:18:50|295.37|292.97|296.02|293.62|296.02|293.62|295.37|292.97|0
1650475140000|2022-04-20 17:19:00|296.66|294.26|296.88|294.48|296.88|294.48|296.66|294.26|0
1650475150000|2022-04-20 17:19:10|297.31|294.91|297.09|294.69|297.31|294.91|297.09|294.69|0
1650475160000|2022-04-20 17:19:20|296.77|294.37|297.31|294.91|297.31|294.91|296.77|294.37|0
1650475170000|2022-04-20 17:19:30|297.52|295.12|297.74|295.34|297.74|295.34|297.52|295.12|0
1650475180000|2022-04-20 17:19:40|297.52|295.12|296.88|294.48|297.52|295.12|296.88|294.48|0
1650475190000|2022-04-20 17:19:50|296.66|294.26|296.66|294.26|296.88|294.48|296.66|294.26|0
1650475200000|2022-04-20 17:20:00|296.99|294.59|297.31|294.91|297.52|295.12|296.99|294.59|0
1650475210000|2022-04-20 17:20:10|297.52|295.12|297.74|295.34|297.74|295.34|297.52|295.12|0
1650475220000|2022-04-20 17:20:20|297.52|295.12|297.52|295.12|297.52|295.12|297.52|295.12|0
1650475230000|2022-04-20 17:20:30|297.74|295.34|297.31|294.91|297.74|295.34|297.31|294.91|0
1650475240000|2022-04-20 17:20:40|297.52|295.12|297.74|295.34|297.74|295.34|297.52|295.12|0
1650475250000|2022-04-20 17:20:50|297.52|295.12|297.09|294.69|297.52|295.12|297.09|294.69|0
1650475260000|2022-04-20 17:21:00|296.87|294.47|297.09|294.69|297.09|294.69|296.87|294.47|0
1650475270000|2022-04-20 17:21:10|297.31|294.91|297.31|294.91|297.31|294.91|297.2|294.8|0
1650475280000|2022-04-20 17:21:20|297.09|294.69|297.52|295.12|297.52|295.12|297.09|294.69|0
1650475290000|2022-04-20 17:21:30|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1650475300000|2022-04-20 17:21:40|297.52|295.12|297.52|295.12|297.52|295.12|297.52|295.12|0
1650475310000|2022-04-20 17:21:50|297.31|294.91|297.52|295.12|297.52|295.12|297.31|294.91|0
1650475320000|2022-04-20 17:22:00|297.31|294.91|297.09|294.69|297.52|295.12|297.09|294.69|0
1650475330000|2022-04-20 17:22:10|297.2|294.8|296.87|294.47|297.2|294.8|296.87|294.47|0
1650475340000|2022-04-20 17:22:20|296.66|294.26|296.66|294.26|296.66|294.26|296.44|294.04|0
1650475350000|2022-04-20 17:22:30|296.23|293.83|295.58|293.18|296.23|293.83|295.58|293.18|0
1650475360000|2022-04-20 17:22:40|295.37|292.97|296.23|293.83|296.23|293.83|295.37|292.97|0
1650475370000|2022-04-20 17:22:50|296.44|294.04|296.44|294.04|296.44|294.04|296.44|294.04|0
1650475380000|2022-04-20 17:23:00|296.23|293.83|296.13|293.73|296.23|293.83|296.01|293.61|0
1650475390000|2022-04-20 17:23:10|296.01|293.61|295.8|293.4|296.01|293.61|295.8|293.4|0
1650475400000|2022-04-20 17:23:20|296.13|293.73|296.01|293.61|296.44|294.04|296.01|293.61|0
1650475410000|2022-04-20 17:23:30|295.8|293.4|296.23|293.83|296.23|293.83|295.8|293.4|0
1650475420000|2022-04-20 17:23:40|296.44|294.04|297.09|294.69|297.09|294.69|296.44|294.04|0
1650475430000|2022-04-20 17:23:50|297.3|294.9|296.01|293.61|297.3|294.9|296.01|293.61|0
1650475440000|2022-04-20 17:24:00|295.8|293.4|295.58|293.18|295.8|293.4|295.58|293.18|0
1650475450000|2022-04-20 17:24:10|295.8|293.4|296.44|294.04|296.44|294.04|295.8|293.4|0
1650475460000|2022-04-20 17:24:20|296.66|294.26|296.44|294.04|296.66|294.26|296.44|294.04|0
1650475470000|2022-04-20 17:24:30|296.23|293.83|296.23|293.83|296.44|294.04|296.23|293.83|0
1650475480000|2022-04-20 17:24:40|296.01|293.61|295.8|293.4|296.01|293.61|295.8|293.4|0
1650475490000|2022-04-20 17:24:50|296.01|293.61|296.01|293.61|296.01|293.61|295.8|293.4|0
1650475500000|2022-04-20 17:25:00|295.8|293.4|296.23|293.83|296.23|293.83|295.8|293.4|0
1650475510000|2022-04-20 17:25:10|295.58|293.18|296.23|293.83|296.23|293.83|295.58|293.18|0
1650475520000|2022-04-20 17:25:20|296.44|294.04|297.09|294.69|297.09|294.69|296.44|294.04|0
1650475530000|2022-04-20 17:25:30|297.52|295.12|297.3|294.9|297.52|295.12|297.3|294.9|0
1650475540000|2022-04-20 17:25:40|297.95|295.55|297.95|295.55|298.17|295.77|297.95|295.55|0
1650475550000|2022-04-20 17:25:50|297.73|295.33|297.95|295.55|297.95|295.55|297.52|295.12|0
1650475560000|2022-04-20 17:26:00|298.17|295.77|298.17|295.77|298.17|295.77|298.17|295.77|0
1650475570000|2022-04-20 17:26:10|298.38|295.98|298.17|295.77|298.38|295.98|298.17|295.77|0
1650475580000|2022-04-20 17:26:20|298.28|295.88|298.17|295.77|298.38|295.98|298.17|295.77|0
1650475590000|2022-04-20 17:26:30|297.95|295.55|298.17|295.77|298.38|295.98|297.95|295.55|0
1650475600000|2022-04-20 17:26:40|297.73|295.33|298.17|295.77|298.17|295.77|297.73|295.33|0
1650475610000|2022-04-20 17:26:50|297.95|295.55|298.38|295.98|298.38|295.98|297.95|295.55|0
1650475620000|2022-04-20 17:27:00|298.17|295.77|297.73|295.33|298.17|295.77|297.73|295.33|0
1650475630000|2022-04-20 17:27:10|297.52|295.12|297.95|295.55|297.95|295.55|297.52|295.12|0
1650475640000|2022-04-20 17:27:20|297.73|295.33|297.95|295.55|297.95|295.55|297.52|295.12|0
1650475650000|2022-04-20 17:27:30|298.06|295.66|298.17|295.77|298.17|295.77|297.95|295.55|0
1650475660000|2022-04-20 17:27:40|297.73|295.33|297.52|295.12|297.73|295.33|297.52|295.12|0
1650475670000|2022-04-20 17:27:50|297.3|294.9|297.73|295.33|297.73|295.33|297.3|294.9|0
1650475680000|2022-04-20 17:28:00|297.95|295.55|298.06|295.66|298.17|295.77|297.95|295.55|0
1650475690000|2022-04-20 17:28:10|297.95|295.55|297.95|295.55|297.95|295.55|297.73|295.33|0
1650475700000|2022-04-20 17:28:20|297.73|295.33|297.73|295.33|297.73|295.33|297.73|295.33|0
1650475710000|2022-04-20 17:28:30|297.52|295.12|297.52|295.12|297.63|295.23|297.52|295.12|0
1650475720000|2022-04-20 17:28:40|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1650475730000|2022-04-20 17:28:50|297.2|294.8|296.44|294.04|297.2|294.8|296.23|293.83|0
1650475740000|2022-04-20 17:29:00|296.87|294.47|297.09|294.69|297.2|294.8|296.87|294.47|0
1650475750000|2022-04-20 17:29:10|297.3|294.9|297.09|294.69|297.3|294.9|297.09|294.69|0
1650475760000|2022-04-20 17:29:20|297.3|294.9|297.73|295.33|297.73|295.33|297.3|294.9|0
1650475770000|2022-04-20 17:29:30|297.95|295.55|297.95|295.55|298.16|295.76|297.95|295.55|0
1650475780000|2022-04-20 17:29:40|297.3|294.9|297.09|294.69|297.3|294.9|296.66|294.26|0
1650475790000|2022-04-20 17:29:50|297.73|295.33|297.52|295.12|297.73|295.33|297.52|295.12|0
1650475800000|2022-04-20 17:30:00|297.09|294.69|297.3|294.9|297.52|295.12|297.09|294.69|0
1650475810000|2022-04-20 17:30:10|296.87|294.47|296.66|294.26|296.87|294.47|296.66|294.26|0
1650475820000|2022-04-20 17:30:20|296.87|294.47|297.09|294.69|297.09|294.69|296.44|294.04|0
1650475830000|2022-04-20 17:30:30|297.3|294.9|296.66|294.26|297.3|294.9|296.66|294.26|0
1650475840000|2022-04-20 17:30:40|296.44|294.04|296.55|294.15|296.55|294.15|296.23|293.83|0
1650475850000|2022-04-20 17:30:50|296.87|294.47|297.09|294.69|297.09|294.69|296.87|294.47|0
1650475860000|2022-04-20 17:31:00|296.87|294.47|296.66|294.26|297.09|294.69|296.66|294.26|0
1650475870000|2022-04-20 17:31:10|296.87|294.47|296.87|294.47|296.87|294.47|296.87|294.47|0
1650475880000|2022-04-20 17:31:20|296.66|294.26|296.44|294.04|296.66|294.26|296.44|294.04|0
1650475890000|2022-04-20 17:31:30|295.8|293.4|295.8|293.4|296.01|293.61|295.8|293.4|0
1650475900000|2022-04-20 17:31:40|296.01|293.61|296.44|294.04|296.44|294.04|295.8|293.4|0
1650475910000|2022-04-20 17:31:50|296.23|293.83|296.23|293.83|296.23|293.83|296.01|293.61|0
1650475920000|2022-04-20 17:32:00|296.87|294.47|296.87|294.47|297.09|294.69|296.87|294.47|0
1650475930000|2022-04-20 17:32:10|296.98|294.58|297.52|295.12|297.52|295.12|296.98|294.58|0
1650475940000|2022-04-20 17:32:20|297.3|294.9|297.52|295.12|297.52|295.12|297.3|294.9|0
1650475950000|2022-04-20 17:32:30|297.09|294.69|297.09|294.69|297.09|294.69|297.09|294.69|0
1650475960000|2022-04-20 17:32:40|296.87|294.47|297.09|294.69|297.09|294.69|296.87|294.47|0
1650475970000|2022-04-20 17:32:50|297.3|294.9|297.95|295.55|297.95|295.55|297.3|294.9|0
1650475980000|2022-04-20 17:33:00|298.38|295.98|297.73|295.33|298.38|295.98|297.73|295.33|0
1650475990000|2022-04-20 17:33:10|298.16|295.76|298.59|296.19|298.59|296.19|298.16|295.76|0
1650476000000|2022-04-20 17:33:20|298.81|296.41|297.95|295.55|299.03|296.63|297.95|295.55|0
1650476010000|2022-04-20 17:33:30|298.16|295.76|298.59|296.19|298.59|296.19|297.95|295.55|0
1650476020000|2022-04-20 17:33:40|298.81|296.41|298.59|296.19|298.81|296.41|298.59|296.19|0
1650476030000|2022-04-20 17:33:50|298.38|295.98|298.38|295.98|298.38|295.98|298.16|295.76|0
1650476040000|2022-04-20 17:34:00|298.59|296.19|298.38|295.98|298.81|296.41|298.38|295.98|0
1650476050000|2022-04-20 17:34:10|298.81|296.41|298.59|296.19|298.81|296.41|298.59|296.19|0
1650476060000|2022-04-20 17:34:20|298.16|295.76|298.16|295.76|298.38|295.98|298.16|295.76|0
1650476070000|2022-04-20 17:34:30|297.95|295.55|297.84|295.44|297.95|295.55|297.73|295.33|0
1650476080000|2022-04-20 17:34:40|297.73|295.33|297.52|295.12|297.95|295.55|297.52|295.12|0
1650476090000|2022-04-20 17:34:50|297.09|294.69|297.09|294.69|297.09|294.69|296.87|294.47|0
1650476100000|2022-04-20 17:35:00|296.87|294.47|295.79|293.39|296.87|294.47|295.79|293.39|0
1650476110000|2022-04-20 17:35:10|295.58|293.18|295.15|292.75|295.79|293.39|295.15|292.75|0
1650476120000|2022-04-20 17:35:20|295.36|292.96|295.05|292.65|295.36|292.96|295.05|292.65|0
1650476130000|2022-04-20 17:35:30|295.15|292.75|294.72|292.32|295.15|292.75|294.72|292.32|0
1650476140000|2022-04-20 17:35:40|294.94|292.54|294.72|292.32|294.94|292.54|294.72|292.32|0
1650476150000|2022-04-20 17:35:50|294.94|292.54|294.94|292.54|294.94|292.54|294.94|292.54|0
1650476160000|2022-04-20 17:36:00|294.72|292.32|295.15|292.75|295.15|292.75|294.72|292.32|0
1650476170000|2022-04-20 17:36:10|295.58|293.18|295.58|293.18|296.01|293.61|295.58|293.18|0
1650476180000|2022-04-20 17:36:20|295.15|292.75|295.58|293.18|295.58|293.18|295.15|292.75|0
1650476190000|2022-04-20 17:36:30|295.69|293.29|295.79|293.39|295.79|293.39|295.58|293.18|0
1650476200000|2022-04-20 17:36:40|296.01|293.61|296.01|293.61|296.01|293.61|295.79|293.39|0
1650476210000|2022-04-20 17:36:50|296.22|293.82|296.01|293.61|296.22|293.82|296.01|293.61|0
1650476220000|2022-04-20 17:37:00|295.79|293.39|295.15|292.75|295.79|293.39|295.15|292.75|0
1650476230000|2022-04-20 17:37:10|295.36|292.96|295.58|293.18|295.58|293.18|295.36|292.96|0
1650476240000|2022-04-20 17:37:20|295.36|292.96|295.36|292.96|295.58|293.18|295.36|292.96|0
1650476250000|2022-04-20 17:37:30|295.15|292.75|295.36|292.96|295.36|292.96|295.15|292.75|0
1650476260000|2022-04-20 17:37:40|295.58|293.18|295.58|293.18|295.58|293.18|295.36|292.96|0
1650476270000|2022-04-20 17:37:50|295.36|292.96|295.58|293.18|295.58|293.18|295.36|292.96|0
1650476280000|2022-04-20 17:38:00|295.36|292.96|295.15|292.75|295.36|292.96|295.15|292.75|0
1650476290000|2022-04-20 17:38:10|294.51|292.11|294.93|292.53|295.15|292.75|294.51|292.11|0
1650476300000|2022-04-20 17:38:20|295.15|292.75|295.36|292.96|295.36|292.96|295.15|292.75|0
1650476310000|2022-04-20 17:38:30|295.58|293.18|295.58|293.18|295.79|293.39|295.58|293.18|0
1650476320000|2022-04-20 17:38:40|295.79|293.39|295.58|293.18|296.01|293.61|295.58|293.18|0
1650476330000|2022-04-20 17:38:50|295.79|293.39|295.79|293.39|296.01|293.61|295.79|293.39|0
1650476340000|2022-04-20 17:39:00|296.01|293.61|296.22|293.82|296.34|293.94|296.01|293.61|0
1650476350000|2022-04-20 17:39:10|296.01|293.61|295.79|293.39|296.01|293.61|295.79|293.39|0
1650476360000|2022-04-20 17:39:20|296.01|293.61|296.01|293.61|296.01|293.61|295.79|293.39|0
1650476370000|2022-04-20 17:39:30|295.79|293.39|295.58|293.18|295.79|293.39|295.58|293.18|0
1650476380000|2022-04-20 17:39:40|295.79|293.39|295.58|293.18|295.79|293.39|295.58|293.18|0
1650476390000|2022-04-20 17:39:50|295.36|292.96|295.79|293.39|295.79|293.39|295.36|292.96|0
1650476400000|2022-04-20 17:40:00|296.01|293.61|296.01|293.61|296.01|293.61|296.01|293.61|0
1650476410000|2022-04-20 17:40:10|295.58|293.18|295.36|292.96|295.58|293.18|295.36|292.96|0
1650476420000|2022-04-20 17:40:20|294.93|292.53|294.72|292.32|294.93|292.53|294.5|292.1|0
1650476430000|2022-04-20 17:40:30|294.93|292.53|294.72|292.32|294.93|292.53|294.72|292.32|0
1650476440000|2022-04-20 17:40:40|294.93|292.53|294.72|292.32|294.93|292.53|294.72|292.32|0
1650476450000|2022-04-20 17:40:50|294.5|292.1|294.29|291.89|294.5|292.1|294.08|291.68|0
1650476460000|2022-04-20 17:41:00|294.5|292.1|294.93|292.53|294.93|292.53|294.29|291.89|0
1650476470000|2022-04-20 17:41:10|294.83|292.43|294.72|292.32|294.83|292.43|294.5|292.1|0
1650476480000|2022-04-20 17:41:20|294.93|292.53|294.62|292.22|294.93|292.53|294.62|292.22|0
1650476490000|2022-04-20 17:41:30|294.72|292.32|294.5|292.1|294.72|292.32|294.5|292.1|0
1650476500000|2022-04-20 17:41:40|294.72|292.32|294.29|291.89|294.72|292.32|294.29|291.89|0
1650476510000|2022-04-20 17:41:50|294.5|292.1|294.72|292.32|294.72|292.32|294.5|292.1|0
1650476520000|2022-04-20 17:42:00|294.93|292.53|294.72|292.32|294.93|292.53|294.72|292.32|0
1650476530000|2022-04-20 17:42:10|294.5|292.1|294.72|292.32|294.72|292.32|294.5|292.1|0
1650476540000|2022-04-20 17:42:20|294.83|292.43|294.93|292.53|294.93|292.53|294.72|292.32|0
1650476550000|2022-04-20 17:42:30|294.5|292.1|294.29|291.89|294.5|292.1|294.29|291.89|0
1650476560000|2022-04-20 17:42:40|294.5|292.1|294.29|291.89|294.5|292.1|294.29|291.89|0
1650476570000|2022-04-20 17:42:50|294.07|291.67|293.86|291.46|294.07|291.67|293.86|291.46|0
1650476580000|2022-04-20 17:43:00|293.43|291.03|293.43|291.03|293.43|291.03|293.43|291.03|0
1650476590000|2022-04-20 17:43:10|293|290.6|292.36|289.96|293|290.6|292.36|289.96|0
1650476600000|2022-04-20 17:43:20|292.57|290.17|292.79|290.39|293|290.6|292.57|290.17|0
1650476610000|2022-04-20 17:43:30|292.57|290.17|291.29|288.89|292.57|290.17|291.29|288.89|0
1650476620000|2022-04-20 17:43:40|291.08|288.68|291.72|289.32|291.72|289.32|291.08|288.68|0
1650476630000|2022-04-20 17:43:50|291.5|289.1|291.72|289.32|291.72|289.32|291.5|289.1|0
1650476640000|2022-04-20 17:44:00|291.93|289.53|291.08|288.68|291.93|289.53|291.08|288.68|0
1650476650000|2022-04-20 17:44:10|291.29|288.89|291.29|288.89|291.29|288.89|291.19|288.79|0
1650476660000|2022-04-20 17:44:20|291.08|288.68|291.5|289.1|291.5|289.1|291.08|288.68|0
1650476670000|2022-04-20 17:44:30|291.72|289.32|291.72|289.32|291.72|289.32|291.72|289.32|0
1650476680000|2022-04-20 17:44:40|291.5|289.1|291.72|289.32|291.72|289.32|291.5|289.1|0
1650476690000|2022-04-20 17:44:50|291.5|289.1|291.29|288.89|291.5|289.1|291.29|288.89|0
1650476700000|2022-04-20 17:45:00|291.08|288.68|291.72|289.32|291.72|289.32|291.08|288.68|0
1650476710000|2022-04-20 17:45:10|291.4|289|290.86|288.46|291.5|289.1|290.86|288.46|0
1650476720000|2022-04-20 17:45:20|290.44|288.04|291.08|288.68|291.08|288.68|290.44|288.04|0
1650476730000|2022-04-20 17:45:30|290.86|288.46|290.86|288.46|290.86|288.46|290.65|288.25|0
1650476740000|2022-04-20 17:45:40|291.08|288.68|291.29|288.89|291.29|288.89|291.08|288.68|0
1650476760000|2022-04-20 17:46:00|291.93|289.53|291.93|289.53|291.93|289.53|291.72|289.32|0
1650476770000|2022-04-20 17:46:10|291.5|289.1|291.29|288.89|291.5|289.1|291.29|288.89|0
1650476780000|2022-04-20 17:46:20|291.08|288.68|290.86|288.46|291.29|288.89|290.86|288.46|0
1650476790000|2022-04-20 17:46:30|290.76|288.36|290.86|288.46|291.08|288.68|290.76|288.36|0
1650476800000|2022-04-20 17:46:40|290.44|288.04|290.43|288.03|290.65|288.25|290.43|288.03|0
1650476810000|2022-04-20 17:46:50|290.22|287.82|290.22|287.82|290.22|287.82|290.22|287.82|0
1650476820000|2022-04-20 17:47:00|290.01|287.61|289.37|286.97|290.01|287.61|289.37|286.97|0
1650476830000|2022-04-20 17:47:10|288.52|286.12|290.01|287.61|290.01|287.61|288.52|286.12|0
1650476840000|2022-04-20 17:47:20|289.58|287.18|289.37|286.97|289.58|287.18|289.37|286.97|0
1650476850000|2022-04-20 17:47:30|289.69|287.29|289.79|287.39|289.79|287.39|289.69|287.29|0
1650476860000|2022-04-20 17:47:40|289.58|287.18|289.37|286.97|289.58|287.18|289.37|286.97|0
1650476870000|2022-04-20 17:47:50|288.73|286.33|288.94|286.54|288.94|286.54|288.73|286.33|0
1650476880000|2022-04-20 17:48:00|288.73|286.33|288.73|286.33|288.73|286.33|288.52|286.12|0
1650476890000|2022-04-20 17:48:10|288.94|286.54|289.15|286.75|289.15|286.75|288.94|286.54|0
1650476900000|2022-04-20 17:48:20|289.37|286.97|289.58|287.18|289.58|287.18|289.37|286.97|0
1650476910000|2022-04-20 17:48:30|290.01|287.61|290.22|287.82|290.22|287.82|289.79|287.39|0
1650476920000|2022-04-20 17:48:40|290.43|288.03|290.65|288.25|290.65|288.25|290.43|288.03|0
1650476930000|2022-04-20 17:48:50|290.43|288.03|290.43|288.03|290.43|288.03|290.43|288.03|0
1650476940000|2022-04-20 17:49:00|290.22|287.82|290.22|287.82|290.65|288.25|290.22|287.82|0
1650476950000|2022-04-20 17:49:10|290.43|288.03|290.43|288.03|290.65|288.25|290.43|288.03|0
1650476960000|2022-04-20 17:49:20|290.65|288.25|290.86|288.46|290.86|288.46|290.65|288.25|0
1650476970000|2022-04-20 17:49:30|290.65|288.25|291.29|288.89|291.29|288.89|290.65|288.25|0
1650476980000|2022-04-20 17:49:40|291.5|289.1|291.93|289.53|291.93|289.53|291.5|289.1|0
1650476990000|2022-04-20 17:49:50|292.14|289.74|293.86|291.46|293.86|291.46|292.14|289.74|0
1650477000000|2022-04-20 17:50:00|294.07|291.67|294.5|292.1|294.5|292.1|293.86|291.46|0
1650477010000|2022-04-20 17:50:10|294.29|291.89|294.93|292.53|294.93|292.53|294.29|291.89|0
1650477020000|2022-04-20 17:50:20|293.86|291.46|294.93|292.53|294.93|292.53|293.86|291.46|0
1650477030000|2022-04-20 17:50:30|294.72|292.32|294.4|292|294.72|292.32|294.4|292|0
1650477040000|2022-04-20 17:50:40|294.5|292.1|294.29|291.89|294.72|292.32|294.29|291.89|0
1650477050000|2022-04-20 17:50:50|294.72|292.32|294.93|292.53|294.93|292.53|294.72|292.32|0
1650477060000|2022-04-20 17:51:00|295.15|292.75|295.15|292.75|295.15|292.75|294.93|292.53|0
1650477070000|2022-04-20 17:51:10|294.93|292.53|294.93|292.53|294.93|292.53|294.5|292.1|0
1650477080000|2022-04-20 17:51:20|295.14|292.74|295.79|293.39|295.79|293.39|295.14|292.74|0
1650477090000|2022-04-20 17:51:30|296|293.6|296|293.6|296.22|293.82|296|293.6|0
1650477100000|2022-04-20 17:51:40|295.79|293.39|295.36|292.96|295.79|293.39|295.36|292.96|0
1650477110000|2022-04-20 17:51:50|295.57|293.17|295.36|292.96|295.57|293.17|295.36|292.96|0
1650477120000|2022-04-20 17:52:00|295.14|292.74|295.36|292.96|295.36|292.96|295.14|292.74|0
1650477130000|2022-04-20 17:52:10|295.14|292.74|294.93|292.53|295.14|292.74|294.93|292.53|0
1650477140000|2022-04-20 17:52:20|295.14|292.74|294.93|292.53|295.14|292.74|294.93|292.53|0
1650477150000|2022-04-20 17:52:30|295.26|292.86|295.14|292.74|295.36|292.96|295.14|292.74|0
1650477160000|2022-04-20 17:52:40|295.36|292.96|295.79|293.39|295.79|293.39|295.36|292.96|0
1650477170000|2022-04-20 17:52:50|295.69|293.29|295.79|293.39|295.79|293.39|295.69|293.29|0
1650477180000|2022-04-20 17:53:00|295.9|293.5|296|293.6|296|293.6|295.9|293.5|0
1650477190000|2022-04-20 17:53:10|295.79|293.39|296.43|294.03|296.43|294.03|295.79|293.39|0
1650477200000|2022-04-20 17:53:20|296|293.6|295.79|293.39|296|293.6|295.57|293.17|0
1650477210000|2022-04-20 17:53:30|296|293.6|296|293.6|296|293.6|296|293.6|0
1650477220000|2022-04-20 17:53:40|296.22|293.82|295.69|293.29|296.22|293.82|295.57|293.17|0
1650477230000|2022-04-20 17:53:50|295.79|293.39|296.22|293.82|296.22|293.82|295.79|293.39|0
1650477240000|2022-04-20 17:54:00|296|293.6|296|293.6|296|293.6|296|293.6|0
1650477250000|2022-04-20 17:54:10|295.57|293.17|296.22|293.82|296.22|293.82|295.57|293.17|0
1650477270000|2022-04-20 17:54:30|296|293.6|296.22|293.82|296.43|294.03|296|293.6|0
1650477280000|2022-04-20 17:54:40|296|293.6|296|293.6|296|293.6|296|293.6|0
1650477290000|2022-04-20 17:54:50|296.22|293.82|296.22|293.82|296.22|293.82|296.22|293.82|0
1650477300000|2022-04-20 17:55:00|296.43|294.03|296.43|294.03|296.65|294.25|296.43|294.03|0
1650477310000|2022-04-20 17:55:10|296.22|293.82|296.65|294.25|296.65|294.25|296|293.6|0
1650477320000|2022-04-20 17:55:20|296.86|294.46|297.08|294.68|297.08|294.68|296.86|294.46|0
1650477330000|2022-04-20 17:55:30|296.86|294.46|297.08|294.68|297.08|294.68|296.86|294.46|0
1650477340000|2022-04-20 17:55:40|296.86|294.46|297.08|294.68|297.08|294.68|296.86|294.46|0
1650477350000|2022-04-20 17:55:50|296.86|294.46|296.65|294.25|296.86|294.46|296.65|294.25|0
1650477360000|2022-04-20 17:56:00|296.86|294.46|296.98|294.58|296.98|294.58|296.76|294.36|0
1650477370000|2022-04-20 17:56:10|297.08|294.68|296.43|294.03|297.08|294.68|296.43|294.03|0
1650477380000|2022-04-20 17:56:20|296.33|293.93|296|293.6|296.33|293.93|296|293.6|0
1650477390000|2022-04-20 17:56:30|295.79|293.39|296|293.6|296.22|293.82|295.79|293.39|0
1650477400000|2022-04-20 17:56:40|296.22|293.82|295.79|293.39|296.22|293.82|295.79|293.39|0
1650477410000|2022-04-20 17:56:50|295.57|293.17|295.79|293.39|295.79|293.39|295.57|293.17|0
1650477420000|2022-04-20 17:57:00|295.36|292.96|295.79|293.39|295.79|293.39|295.14|292.74|0
1650477430000|2022-04-20 17:57:10|295.14|292.74|295.36|292.96|295.57|293.17|295.14|292.74|0
1650477440000|2022-04-20 17:57:20|295.14|292.74|294.93|292.53|295.14|292.74|294.93|292.53|0
1650477450000|2022-04-20 17:57:30|294.71|292.31|294.5|292.1|294.93|292.53|294.5|292.1|0
1650477460000|2022-04-20 17:57:40|294.71|292.31|294.71|292.31|294.93|292.53|294.71|292.31|0
1650477470000|2022-04-20 17:57:50|294.5|292.1|294.5|292.1|294.5|292.1|294.5|292.1|0
1650477480000|2022-04-20 17:58:00|294.71|292.31|295.14|292.74|295.14|292.74|294.71|292.31|0
1650477490000|2022-04-20 17:58:10|295.04|292.64|294.71|292.31|295.04|292.64|294.71|292.31|0
1650477500000|2022-04-20 17:58:20|294.93|292.53|294.93|292.53|294.93|292.53|294.71|292.31|0
1650477510000|2022-04-20 17:58:30|294.71|292.31|294.5|292.1|294.71|292.31|294.5|292.1|0
1650477530000|2022-04-20 17:58:50|293.43|291.03|293.85|291.45|293.85|291.45|293.43|291.03|0
1650477540000|2022-04-20 17:59:00|293.64|291.24|293.64|291.24|294.07|291.67|293.64|291.24|0
1650477550000|2022-04-20 17:59:10|293.85|291.45|294.07|291.67|294.07|291.67|293.85|291.45|0
1650477560000|2022-04-20 17:59:20|293.85|291.45|293.64|291.24|293.85|291.45|293.64|291.24|0
1650477570000|2022-04-20 17:59:30|294.07|291.67|293.64|291.24|294.07|291.67|293.64|291.24|0
1650477580000|2022-04-20 17:59:40|293.54|291.14|293.32|290.92|293.64|291.24|293.32|290.92|0
1650477590000|2022-04-20 17:59:50|293.21|290.81|293.43|291.03|293.64|291.24|293.21|290.81|0
1650477600000|2022-04-20 18:00:00|293.64|291.24|293.85|291.45|294.07|291.67|293.64|291.24|0
1650477610000|2022-04-20 18:00:10|293.43|291.03|293.64|291.24|293.64|291.24|293.21|290.81|0
1650477620000|2022-04-20 18:00:20|293.54|291.14|293.64|291.24|293.64|291.24|293.54|291.14|0
1650477630000|2022-04-20 18:00:30|293.21|290.81|293.64|291.24|293.64|291.24|293.21|290.81|0
1650477640000|2022-04-20 18:00:40|293.85|291.45|294.28|291.88|294.71|292.31|293.85|291.45|0
1650477650000|2022-04-20 18:00:50|294.5|292.1|294.28|291.88|294.5|292.1|294.28|291.88|0
1650477660000|2022-04-20 18:01:00|293.85|291.45|293.85|291.45|294.07|291.67|293.85|291.45|0
1650477670000|2022-04-20 18:01:10|294.07|291.67|293.85|291.45|294.07|291.67|293.64|291.24|0
1650477680000|2022-04-20 18:01:20|293.64|291.24|293.85|291.45|293.85|291.45|293.64|291.24|0
1650477690000|2022-04-20 18:01:30|293.97|291.57|292.35|289.95|293.97|291.57|292.35|289.95|0
1650477700000|2022-04-20 18:01:40|292.14|289.74|291.28|288.88|292.14|289.74|291.28|288.88|0
1650477710000|2022-04-20 18:01:50|291.5|289.1|291.5|289.1|291.82|289.42|291.5|289.1|0
1650477720000|2022-04-20 18:02:00|291.28|288.88|291.71|289.31|291.93|289.53|291.28|288.88|0
1650477730000|2022-04-20 18:02:10|291.93|289.53|291.93|289.53|292.14|289.74|291.93|289.53|0
1650477740000|2022-04-20 18:02:20|291.71|289.31|292.14|289.74|292.14|289.74|291.71|289.31|0
1650477750000|2022-04-20 18:02:30|292.35|289.95|293|290.6|293|290.6|292.35|289.95|0
1650477760000|2022-04-20 18:02:40|293.64|291.24|293.85|291.45|294.07|291.67|293.64|291.24|0
1650477770000|2022-04-20 18:02:50|294.5|292.1|294.71|292.31|294.71|292.31|294.5|292.1|0
1650477780000|2022-04-20 18:03:00|294.28|291.88|293.64|291.24|294.28|291.88|293.42|291.02|0
1650477790000|2022-04-20 18:03:10|295.14|292.74|295.57|293.17|295.57|293.17|294.93|292.53|0
1650477800000|2022-04-20 18:03:20|294.93|292.53|295.14|292.74|295.14|292.74|294.93|292.53|0
1650477810000|2022-04-20 18:03:30|294.5|292.1|294.5|292.1|294.71|292.31|294.28|291.88|0
1650477820000|2022-04-20 18:03:40|294.71|292.31|294.5|292.1|294.71|292.31|294.28|291.88|0
1650477830000|2022-04-20 18:03:50|294.71|292.31|294.28|291.88|294.71|292.31|294.28|291.88|0
1650477840000|2022-04-20 18:04:00|293.85|291.45|294.07|291.67|294.07|291.67|293.64|291.24|0
1650477850000|2022-04-20 18:04:10|293.85|291.45|293.64|291.24|294.5|292.1|293.64|291.24|0
1650477860000|2022-04-20 18:04:20|293.85|291.45|293.85|291.45|294.07|291.67|293.85|291.45|0
1650477870000|2022-04-20 18:04:30|293.42|291.02|293.42|291.02|293.64|291.24|293.42|291.02|0
1650477880000|2022-04-20 18:04:40|293.21|290.81|293.54|291.14|293.54|291.14|293.21|290.81|0
1650477890000|2022-04-20 18:04:50|293.21|290.81|293.11|290.71|293.21|290.81|293|290.6|0
1650477900000|2022-04-20 18:05:00|293.21|290.81|292.78|290.38|293.21|290.81|292.78|290.38|0
1650477910000|2022-04-20 18:05:10|293|290.6|293.42|291.02|293.64|291.24|293|290.6|0
1650477920000|2022-04-20 18:05:20|293.64|291.24|293.42|291.02|293.64|291.24|293.42|291.02|0
1650477930000|2022-04-20 18:05:30|293.21|290.81|293|290.6|293.21|290.81|292.57|290.17|0
1650477940000|2022-04-20 18:05:40|293.21|290.81|293.75|291.35|293.75|291.35|293.21|290.81|0
1650477950000|2022-04-20 18:05:50|293.85|291.45|292.78|290.38|293.85|291.45|292.78|290.38|0
1650477960000|2022-04-20 18:06:00|292.57|290.17|292.57|290.17|292.57|290.17|292.57|290.17|0
1650477970000|2022-04-20 18:06:10|292.89|290.49|292.78|290.38|292.99|290.59|292.78|290.38|0
1650477980000|2022-04-20 18:06:20|292.99|290.59|293.64|291.24|293.64|291.24|292.99|290.59|0
1650477990000|2022-04-20 18:06:30|293.42|291.02|293.64|291.24|293.64|291.24|293.42|291.02|0
1650478000000|2022-04-20 18:06:40|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1650478010000|2022-04-20 18:06:50|293.21|290.81|293.21|290.81|293.21|290.81|292.99|290.59|0
1650478020000|2022-04-20 18:07:00|293.42|291.02|294.07|291.67|294.07|291.67|293.42|291.02|0
1650478030000|2022-04-20 18:07:10|293.85|291.45|292.99|290.59|293.85|291.45|292.99|290.59|0
1650478040000|2022-04-20 18:07:20|293.21|290.81|293.42|291.02|293.42|291.02|293.21|290.81|0
1650478050000|2022-04-20 18:07:30|293.21|290.81|293.21|290.81|293.42|291.02|293.21|290.81|0
1650478060000|2022-04-20 18:07:40|293.42|291.02|293.85|291.45|293.85|291.45|293.21|290.81|0
1650478070000|2022-04-20 18:07:50|294.07|291.67|294.28|291.88|294.28|291.88|293.96|291.56|0
1650478080000|2022-04-20 18:08:00|294.71|292.31|294.28|291.88|294.71|292.31|294.28|291.88|0
1650478090000|2022-04-20 18:08:10|294.07|291.67|293.85|291.45|294.07|291.67|293.85|291.45|0
1650478100000|2022-04-20 18:08:20|294.07|291.67|294.71|292.31|294.71|292.31|294.07|291.67|0
1650478110000|2022-04-20 18:08:30|294.92|292.52|294.92|292.52|294.92|292.52|294.92|292.52|0
1650478120000|2022-04-20 18:08:40|295.35|292.95|294.28|291.88|295.35|292.95|294.28|291.88|0
1650478130000|2022-04-20 18:08:50|294.07|291.67|294.28|291.88|294.28|291.88|294.07|291.67|0
1650478140000|2022-04-20 18:09:00|294.61|292.21|294.92|292.52|294.92|292.52|294.61|292.21|0
1650478150000|2022-04-20 18:09:10|294.71|292.31|294.71|292.31|294.92|292.52|294.71|292.31|0
1650478160000|2022-04-20 18:09:20|294.28|291.88|294.71|292.31|294.71|292.31|294.28|291.88|0
1650478170000|2022-04-20 18:09:30|294.49|292.09|294.28|291.88|294.49|292.09|294.28|291.88|0
1650478180000|2022-04-20 18:09:40|294.07|291.67|293.85|291.45|294.07|291.67|293.85|291.45|0
1650478190000|2022-04-20 18:09:50|294.28|291.88|294.18|291.78|294.28|291.88|294.07|291.67|0
1650478200000|2022-04-20 18:10:00|294.07|291.67|294.49|292.09|294.49|292.09|293.85|291.45|0
1650478210000|2022-04-20 18:10:10|294.28|291.88|294.61|292.21|294.61|292.21|294.28|291.88|0
1650478220000|2022-04-20 18:10:20|294.71|292.31|294.49|292.09|294.92|292.52|294.49|292.09|0
1650478230000|2022-04-20 18:10:30|294.07|291.67|294.28|291.88|294.28|291.88|293.42|291.02|0
1650478240000|2022-04-20 18:10:40|294.49|292.09|294.71|292.31|294.71|292.31|294.49|292.09|0
1650478250000|2022-04-20 18:10:50|294.49|292.09|294.07|291.67|294.49|292.09|294.07|291.67|0
1650478260000|2022-04-20 18:11:00|294.92|292.52|294.82|292.42|294.92|292.52|294.71|292.31|0
1650478270000|2022-04-20 18:11:10|294.92|292.52|295.14|292.74|295.14|292.74|294.92|292.52|0
1650478280000|2022-04-20 18:11:20|294.49|292.09|294.07|291.67|294.49|292.09|294.07|291.67|0
1650478290000|2022-04-20 18:11:30|294.28|291.88|294.18|291.78|294.28|291.88|294.18|291.78|0
1650478300000|2022-04-20 18:11:40|294.06|291.66|293.96|291.56|294.06|291.66|293.85|291.45|0
1650478310000|2022-04-20 18:11:50|293.85|291.45|294.06|291.66|294.06|291.66|293.85|291.45|0
1650478320000|2022-04-20 18:12:00|293.85|291.45|294.28|291.88|294.28|291.88|293.85|291.45|0
1650478330000|2022-04-20 18:12:10|293.85|291.45|294.49|292.09|294.49|292.09|293.85|291.45|0
1650478340000|2022-04-20 18:12:20|294.71|292.31|294.71|292.31|294.71|292.31|294.71|292.31|0
1650478350000|2022-04-20 18:12:30|294.28|291.88|294.28|291.88|294.39|291.99|294.28|291.88|0
1650478360000|2022-04-20 18:12:40|294.71|292.31|294.49|292.09|294.71|292.31|294.49|292.09|0
1650478370000|2022-04-20 18:12:50|294.39|291.99|294.71|292.31|294.71|292.31|294.39|291.99|0
1650478380000|2022-04-20 18:13:00|294.49|292.09|294.71|292.31|294.92|292.52|294.49|292.09|0
1650478390000|2022-04-20 18:13:10|294.92|292.52|295.57|293.17|295.57|293.17|294.92|292.52|0
1650478400000|2022-04-20 18:13:20|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1650478410000|2022-04-20 18:13:30|295.57|293.17|296.43|294.03|296.43|294.03|295.57|293.17|0
1650478420000|2022-04-20 18:13:40|296|293.6|296.43|294.03|296.43|294.03|296|293.6|0
1650478430000|2022-04-20 18:13:50|296.64|294.24|296.86|294.46|296.86|294.46|296.64|294.24|0
1650478440000|2022-04-20 18:14:00|296.64|294.24|297.07|294.67|297.07|294.67|296.64|294.24|0
1650478450000|2022-04-20 18:14:10|296.86|294.46|296.86|294.46|297.07|294.67|296.86|294.46|0
1650478460000|2022-04-20 18:14:20|297.29|294.89|297.72|295.32|297.72|295.32|297.29|294.89|0
1650478470000|2022-04-20 18:14:30|297.5|295.1|297.29|294.89|297.5|295.1|297.29|294.89|0
1650478480000|2022-04-20 18:14:40|297.72|295.32|297.5|295.1|297.72|295.32|297.5|295.1|0
1650478490000|2022-04-20 18:14:50|297.29|294.89|297.72|295.32|297.72|295.32|297.29|294.89|0
1650478500000|2022-04-20 18:15:00|297.5|295.1|297.5|295.1|297.72|295.32|297.5|295.1|0
1650478510000|2022-04-20 18:15:10|297.72|295.32|297.5|295.1|297.72|295.32|297.5|295.1|0
1650478520000|2022-04-20 18:15:20|297.07|294.67|297.29|294.89|297.29|294.89|297.07|294.67|0
1650478530000|2022-04-20 18:15:30|297.72|295.32|297.29|294.89|297.72|295.32|297.29|294.89|0
1650478540000|2022-04-20 18:15:40|297.07|294.67|296.86|294.46|297.18|294.78|296.64|294.24|0
1650478550000|2022-04-20 18:15:50|296.64|294.24|296.64|294.24|296.64|294.24|296.43|294.03|0
1650478560000|2022-04-20 18:16:00|296.43|294.03|296.21|293.81|296.43|294.03|296.21|293.81|0
1650478570000|2022-04-20 18:16:10|296.43|294.03|297.07|294.67|297.07|294.67|296.43|294.03|0
1650478580000|2022-04-20 18:16:20|296.86|294.46|296.32|293.92|296.86|294.46|296.32|293.92|0
1650478590000|2022-04-20 18:16:30|296.43|294.03|296.86|294.46|296.86|294.46|296.43|294.03|0
1650478600000|2022-04-20 18:16:40|297.07|294.67|297.5|295.1|297.5|295.1|297.07|294.67|0
1650478610000|2022-04-20 18:16:50|297.29|294.89|297.5|295.1|297.5|295.1|297.29|294.89|0
1650478620000|2022-04-20 18:17:00|297.72|295.32|297.72|295.32|297.72|295.32|297.72|295.32|0
1650478630000|2022-04-20 18:17:10|298.15|295.75|298.15|295.75|298.8|296.4|298.15|295.75|0
1650478640000|2022-04-20 18:17:20|297.93|295.53|298.15|295.75|298.15|295.75|297.93|295.53|0
1650478650000|2022-04-20 18:17:30|298.58|296.18|298.8|296.4|298.8|296.4|298.58|296.18|0
1650478660000|2022-04-20 18:17:40|299.01|296.61|299.23|296.83|299.23|296.83|299.01|296.61|0
1650478670000|2022-04-20 18:17:50|299.01|296.61|298.58|296.18|299.01|296.61|298.36|295.96|0
1650478680000|2022-04-20 18:18:00|298.8|296.4|299.12|296.72|299.12|296.72|298.8|296.4|0
1650478690000|2022-04-20 18:18:10|299.01|296.61|299.23|296.83|299.23|296.83|298.8|296.4|0
1650478700000|2022-04-20 18:18:20|299.44|297.04|300.96|298.56|300.96|298.56|299.44|297.04|0
1650478710000|2022-04-20 18:18:30|300.52|298.12|299.88|297.48|300.52|298.12|299.88|297.48|0
1650478720000|2022-04-20 18:18:40|300.31|297.91|299.88|297.48|300.31|297.91|299.88|297.48|0
1650478730000|2022-04-20 18:18:50|300.09|297.69|300.52|298.12|300.52|298.12|300.09|297.69|0
1650478740000|2022-04-20 18:19:00|300.64|298.24|300.52|298.12|300.74|298.34|300.52|298.12|0
1650478750000|2022-04-20 18:19:10|300.74|298.34|301.39|298.99|301.39|298.99|300.74|298.34|0
1650478760000|2022-04-20 18:19:20|301.82|299.42|301.82|299.42|302.04|299.64|301.82|299.42|0
1650478770000|2022-04-20 18:19:30|301.61|299.21|301.17|298.77|301.61|299.21|301.17|298.77|0
1650478780000|2022-04-20 18:19:40|301.39|298.99|301.82|299.42|302.04|299.64|301.39|298.99|0
1650478790000|2022-04-20 18:19:50|301.61|299.21|301.61|299.21|301.61|299.21|301.61|299.21|0
1650478800000|2022-04-20 18:20:00|301.82|299.42|302.91|300.51|302.91|300.51|301.82|299.42|0
1650478810000|2022-04-20 18:20:10|302.69|300.29|302.25|299.85|302.69|300.29|302.25|299.85|0
1650478820000|2022-04-20 18:20:20|302.04|299.64|302.25|299.85|302.25|299.85|302.04|299.64|0
1650478830000|2022-04-20 18:20:30|302.47|300.07|302.47|300.07|302.47|300.07|302.47|300.07|0
1650478840000|2022-04-20 18:20:40|302.25|299.85|302.25|299.85|302.25|299.85|302.25|299.85|0
1650478850000|2022-04-20 18:20:50|302.91|300.51|302.9|300.5|302.91|300.51|302.47|300.07|0
1650478860000|2022-04-20 18:21:00|302.69|300.29|302.8|300.4|302.8|300.4|302.69|300.29|0
1650478870000|2022-04-20 18:21:10|302.9|300.5|302.9|300.5|303.12|300.72|302.9|300.5|0
1650478880000|2022-04-20 18:21:20|302.47|300.07|300.96|298.56|302.47|300.07|300.96|298.56|0
1650478890000|2022-04-20 18:21:30|301.39|298.99|301.6|299.2|301.6|299.2|301.39|298.99|0
1650478900000|2022-04-20 18:21:40|301.5|299.1|301.6|299.2|301.6|299.2|301.39|298.99|0
1650478910000|2022-04-20 18:21:50|301.39|298.99|302.04|299.64|302.04|299.64|301.39|298.99|0
1650478920000|2022-04-20 18:22:00|301.82|299.42|301.82|299.42|302.04|299.64|301.82|299.42|0
1650478930000|2022-04-20 18:22:10|302.25|299.85|301.82|299.42|302.25|299.85|301.6|299.2|0
1650478940000|2022-04-20 18:22:20|302.04|299.64|302.25|299.85|302.25|299.85|302.04|299.64|0
1650478950000|2022-04-20 18:22:30|302.47|300.07|302.69|300.29|302.69|300.29|302.47|300.07|0
1650478960000|2022-04-20 18:22:40|302.47|300.07|302.58|300.18|302.58|300.18|302.47|300.07|0
1650478970000|2022-04-20 18:22:50|302.69|300.29|302.9|300.5|302.9|300.5|302.69|300.29|0
1650478980000|2022-04-20 18:23:00|302.69|300.29|302.37|299.97|302.9|300.5|302.37|299.97|0
1650478990000|2022-04-20 18:23:10|302.47|300.07|301.17|298.77|302.47|300.07|301.17|298.77|0
1650479000000|2022-04-20 18:23:20|302.04|299.64|301.6|299.2|302.04|299.64|301.39|298.99|0
1650479010000|2022-04-20 18:23:30|301.39|298.99|301.17|298.77|301.39|298.99|300.95|298.55|0
1650479020000|2022-04-20 18:23:40|301.39|298.99|301.39|298.99|301.6|299.2|301.39|298.99|0
1650479030000|2022-04-20 18:23:50|301.17|298.77|301.39|298.99|301.39|298.99|301.17|298.77|0
1650479040000|2022-04-20 18:24:00|302.04|299.64|302.04|299.64|302.25|299.85|302.04|299.64|0
1650479050000|2022-04-20 18:24:10|301.82|299.42|301.6|299.2|301.82|299.42|301.6|299.2|0
1650479060000|2022-04-20 18:24:20|301.82|299.42|302.04|299.64|302.04|299.64|301.82|299.42|0
1650479070000|2022-04-20 18:24:30|302.58|300.18|302.69|300.29|302.69|300.29|302.58|300.18|0
1650479080000|2022-04-20 18:24:40|302.47|300.07|302.25|299.85|302.47|300.07|302.04|299.64|0
1650479090000|2022-04-20 18:24:50|302.04|299.64|302.25|299.85|302.25|299.85|301.93|299.53|0
1650479100000|2022-04-20 18:25:00|302.04|299.64|302.04|299.64|302.04|299.64|301.82|299.42|0
1650479110000|2022-04-20 18:25:10|302.25|299.85|302.47|300.07|302.47|300.07|302.25|299.85|0
1650479120000|2022-04-20 18:25:20|302.25|299.85|302.69|300.29|302.69|300.29|302.25|299.85|0
1650479130000|2022-04-20 18:25:30|302.47|300.07|302.37|299.97|302.47|300.07|302.25|299.85|0
1650479140000|2022-04-20 18:25:40|302.69|300.29|302.9|300.5|302.9|300.5|302.69|300.29|0
1650479150000|2022-04-20 18:25:50|303.12|300.72|303.34|300.94|303.55|301.15|303.12|300.72|0
1650479160000|2022-04-20 18:26:00|303.12|300.72|303.34|300.94|303.34|300.94|303.12|300.72|0
1650479170000|2022-04-20 18:26:10|303.55|301.15|302.69|300.29|303.55|301.15|302.69|300.29|0
1650479180000|2022-04-20 18:26:20|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1650479190000|2022-04-20 18:26:30|302.04|299.64|302.58|300.18|302.58|300.18|302.04|299.64|0
1650479200000|2022-04-20 18:26:40|302.69|300.29|302.47|300.07|302.69|300.29|302.47|300.07|0
1650479210000|2022-04-20 18:26:50|302.69|300.29|302.69|300.29|302.69|300.29|302.25|299.85|0
1650479220000|2022-04-20 18:27:00|302.9|300.5|302.9|300.5|302.9|300.5|302.69|300.29|0
1650479230000|2022-04-20 18:27:10|302.47|300.07|302.69|300.29|302.69|300.29|302.47|300.07|0
1650479240000|2022-04-20 18:27:20|302.58|300.18|302.69|300.29|302.9|300.5|302.58|300.18|0
1650479250000|2022-04-20 18:27:30|302.9|300.5|302.69|300.29|303.12|300.72|302.69|300.29|0
1650479260000|2022-04-20 18:27:40|302.9|300.5|303.34|300.94|303.34|300.94|302.9|300.5|0
1650479270000|2022-04-20 18:27:50|303.55|301.15|303.55|301.15|303.77|301.37|303.55|301.15|0
1650479280000|2022-04-20 18:28:00|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1650479290000|2022-04-20 18:28:10|303.55|301.15|303.55|301.15|303.55|301.15|303.45|301.05|0
1650479300000|2022-04-20 18:28:20|303.34|300.94|303.12|300.72|303.34|300.94|303.12|300.72|0
1650479310000|2022-04-20 18:28:30|302.9|300.5|303.12|300.72|303.12|300.72|302.9|300.5|0
1650479320000|2022-04-20 18:28:40|302.9|300.5|302.9|300.5|302.9|300.5|302.9|300.5|0
1650479330000|2022-04-20 18:28:50|302.8|300.4|303.12|300.72|303.12|300.72|302.8|300.4|0
1650479340000|2022-04-20 18:29:00|303.34|300.94|303.55|301.15|303.55|301.15|303.34|300.94|0
1650479350000|2022-04-20 18:29:10|303.45|301.05|303.12|300.72|303.45|301.05|303.12|300.72|0
1650479360000|2022-04-20 18:29:20|303.23|300.83|303.12|300.72|303.34|300.94|303.12|300.72|0
1650479370000|2022-04-20 18:29:30|303.23|300.83|303.34|300.94|303.55|301.15|303.23|300.83|0
1650479380000|2022-04-20 18:29:40|303.55|301.15|303.99|301.59|303.99|301.59|303.55|301.15|0
1650479390000|2022-04-20 18:29:50|304.2|301.8|303.77|301.37|304.2|301.8|303.77|301.37|0
1650479400000|2022-04-20 18:30:00|303.99|301.59|304.42|302.02|304.86|302.46|303.99|301.59|0
1650479410000|2022-04-20 18:30:10|304.64|302.24|305.07|302.67|305.07|302.67|304.64|302.24|0
1650479420000|2022-04-20 18:30:20|305.29|302.89|305.29|302.89|305.29|302.89|305.07|302.67|0
1650479430000|2022-04-20 18:30:30|305.51|303.11|305.51|303.11|305.51|303.11|305.51|303.11|0
1650479440000|2022-04-20 18:30:40|305.73|303.33|305.29|302.89|305.73|303.33|305.29|302.89|0
1650479450000|2022-04-20 18:30:50|305.07|302.67|304.64|302.24|305.07|302.67|304.64|302.24|0
1650479460000|2022-04-20 18:31:00|305.07|302.67|303.99|301.59|305.07|302.67|303.99|301.59|0
1650479470000|2022-04-20 18:31:10|303.55|301.15|303.55|301.15|303.55|301.15|303.12|300.72|0
1650479480000|2022-04-20 18:31:20|303.77|301.37|304.42|302.02|304.42|302.02|303.77|301.37|0
1650479490000|2022-04-20 18:31:30|304.32|301.92|304.2|301.8|304.32|301.92|303.99|301.59|0
1650479500000|2022-04-20 18:31:40|303.99|301.59|303.99|301.59|304.2|301.8|303.99|301.59|0
1650479510000|2022-04-20 18:31:50|303.88|301.48|303.99|301.59|303.99|301.59|303.77|301.37|0
1650479520000|2022-04-20 18:32:00|303.77|301.37|303.99|301.59|304.2|301.8|303.77|301.37|0
1650479530000|2022-04-20 18:32:10|304.2|301.8|303.99|301.59|304.42|302.02|303.99|301.59|0
1650479540000|2022-04-20 18:32:20|304.2|301.8|304.86|302.46|304.86|302.46|304.2|301.8|0
1650479550000|2022-04-20 18:32:30|305.07|302.67|305.29|302.89|305.29|302.89|304.86|302.46|0
1650479560000|2022-04-20 18:32:40|305.07|302.67|305.07|302.67|305.07|302.67|304.86|302.46|0
1650479570000|2022-04-20 18:32:50|305.19|302.79|305.51|303.11|305.51|303.11|305.19|302.79|0
1650479580000|2022-04-20 18:33:00|305.72|303.32|305.07|302.67|305.72|303.32|305.07|302.67|0
1650479590000|2022-04-20 18:33:10|304.85|302.45|305.07|302.67|305.07|302.67|304.85|302.45|0
1650479600000|2022-04-20 18:33:20|304.85|302.45|305.07|302.67|305.29|302.89|304.85|302.45|0
1650479610000|2022-04-20 18:33:30|304.85|302.45|304.85|302.45|304.85|302.45|304.85|302.45|0
1650479620000|2022-04-20 18:33:40|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1650479630000|2022-04-20 18:33:50|304.75|302.35|304.85|302.45|304.85|302.45|304.64|302.24|0
1650479640000|2022-04-20 18:34:00|305.29|302.89|305.51|303.11|305.51|303.11|305.29|302.89|0
1650479650000|2022-04-20 18:34:10|305.29|302.89|305.07|302.67|305.29|302.89|305.07|302.67|0
1650479660000|2022-04-20 18:34:20|305.29|302.89|305.29|302.89|305.29|302.89|305.29|302.89|0
1650479670000|2022-04-20 18:34:30|305.07|302.67|305.07|302.67|305.07|302.67|304.85|302.45|0
1650479680000|2022-04-20 18:34:40|304.85|302.45|305.29|302.89|305.29|302.89|304.85|302.45|0
1650479690000|2022-04-20 18:34:50|305.51|303.11|305.51|303.11|305.51|303.11|305.51|303.11|0
1650479700000|2022-04-20 18:35:00|305.72|303.32|305.94|303.54|305.94|303.54|305.51|303.11|0
1650479710000|2022-04-20 18:35:10|306.38|303.98|305.94|303.54|306.38|303.98|305.94|303.54|0
1650479720000|2022-04-20 18:35:20|306.16|303.76|306.16|303.76|306.16|303.76|306.16|303.76|0
1650479730000|2022-04-20 18:35:30|306.38|303.98|307.25|304.85|307.25|304.85|306.38|303.98|0
1650479740000|2022-04-20 18:35:40|307.03|304.63|307.68|305.28|307.68|305.28|307.03|304.63|0
1650479750000|2022-04-20 18:35:50|307.47|305.07|307.68|305.28|307.68|305.28|307.47|305.07|0
1650479760000|2022-04-20 18:36:00|308.34|305.94|310.09|307.69|310.09|307.69|308.34|305.94|0
1650479770000|2022-04-20 18:36:10|309.65|307.25|309.87|307.47|309.87|307.47|309.65|307.25|0
1650479780000|2022-04-20 18:36:20|310.09|307.69|310.52|308.12|310.52|308.12|310.09|307.69|0
1650479790000|2022-04-20 18:36:30|310.3|307.9|310.09|307.69|310.3|307.9|310.09|307.69|0
1650479800000|2022-04-20 18:36:40|310.3|307.9|309.65|307.25|310.3|307.9|309.65|307.25|0
1650479810000|2022-04-20 18:36:50|309.87|307.47|310.09|307.69|310.09|307.69|309.87|307.47|0
1650479820000|2022-04-20 18:37:00|309.87|307.47|309.65|307.25|309.87|307.47|309.65|307.25|0
1650479830000|2022-04-20 18:37:10|309.87|307.47|310.3|307.9|310.3|307.9|309.87|307.47|0
1650479840000|2022-04-20 18:37:20|309.21|306.81|309.65|307.25|309.87|307.47|309.21|306.81|0
1650479850000|2022-04-20 18:37:30|309.43|307.03|309.65|307.25|309.65|307.25|309.43|307.03|0
1650479860000|2022-04-20 18:37:40|308.99|306.59|309.43|307.03|309.43|307.03|308.99|306.59|0
1650479870000|2022-04-20 18:37:50|309.21|306.81|308.99|306.59|309.21|306.81|308.99|306.59|0
1650479880000|2022-04-20 18:38:00|308.67|306.27|308.77|306.37|309.21|306.81|308.56|306.16|0
1650479890000|2022-04-20 18:38:10|309.21|306.81|309.43|307.03|309.43|307.03|309.21|306.81|0
1650479900000|2022-04-20 18:38:20|309.65|307.25|309.65|307.25|309.87|307.47|309.65|307.25|0
1650479910000|2022-04-20 18:38:30|309.43|307.03|309.54|307.14|309.65|307.25|309.43|307.03|0
1650479920000|2022-04-20 18:38:40|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1650479930000|2022-04-20 18:38:50|309.65|307.25|309.65|307.25|309.65|307.25|309.65|307.25|0
1650479940000|2022-04-20 18:39:00|309.87|307.47|309.65|307.25|309.87|307.47|309.65|307.25|0
1650479950000|2022-04-20 18:39:10|309.43|307.03|309.65|307.25|309.65|307.25|309.21|306.81|0
1650479960000|2022-04-20 18:39:20|309.87|307.47|310.08|307.68|310.08|307.68|309.87|307.47|0
1650479970000|2022-04-20 18:39:30|310.3|307.9|310.08|307.68|310.3|307.9|310.08|307.68|0
1650479980000|2022-04-20 18:39:40|309.87|307.47|309.65|307.25|309.87|307.47|309.65|307.25|0
1650479990000|2022-04-20 18:39:50|309.21|306.81|309.87|307.47|309.87|307.47|309.21|306.81|0
1650480000000|2022-04-20 18:40:00|310.3|307.9|310.74|308.34|310.74|308.34|310.3|307.9|0
1650480010000|2022-04-20 18:40:10|310.52|308.12|310.42|308.02|310.52|308.12|310.3|307.9|0
1650480020000|2022-04-20 18:40:20|310.08|307.68|309.65|307.25|310.08|307.68|309.65|307.25|0
1650480030000|2022-04-20 18:40:30|309.98|307.58|310.08|307.68|310.08|307.68|309.98|307.58|0
1650480040000|2022-04-20 18:40:40|310.3|307.9|310.52|308.12|310.74|308.34|310.3|307.9|0
1650480050000|2022-04-20 18:40:50|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1650480060000|2022-04-20 18:41:00|310.08|307.68|309.43|307.03|310.08|307.68|309.43|307.03|0
1650480070000|2022-04-20 18:41:10|309.21|306.81|309.65|307.25|309.65|307.25|309.21|306.81|0
1650480080000|2022-04-20 18:41:20|309.43|307.03|308.77|306.37|309.43|307.03|308.77|306.37|0
1650480090000|2022-04-20 18:41:30|308.99|306.59|308.99|306.59|308.99|306.59|308.77|306.37|0
1650480100000|2022-04-20 18:41:40|308.77|306.37|309.21|306.81|309.21|306.81|308.77|306.37|0
1650480110000|2022-04-20 18:41:50|309.65|307.25|309.54|307.14|309.65|307.25|309.54|307.14|0
1650480120000|2022-04-20 18:42:00|309.65|307.25|309.65|307.25|309.65|307.25|308.99|306.59|0
1650480130000|2022-04-20 18:42:10|309.43|307.03|310.3|307.9|310.3|307.9|309.43|307.03|0
1650480140000|2022-04-20 18:42:20|310.08|307.68|310.3|307.9|310.3|307.9|309.65|307.25|0
1650480150000|2022-04-20 18:42:30|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1650480160000|2022-04-20 18:42:40|309.65|307.25|310.08|307.68|310.08|307.68|309.65|307.25|0
1650480170000|2022-04-20 18:42:50|310.3|307.9|311.18|308.78|311.18|308.78|310.3|307.9|0
1650480180000|2022-04-20 18:43:00|310.96|308.56|310.74|308.34|310.96|308.56|310.74|308.34|0
1650480190000|2022-04-20 18:43:10|310.52|308.12|310.52|308.12|310.74|308.34|310.52|308.12|0
1650480200000|2022-04-20 18:43:20|310.74|308.34|311.18|308.78|311.18|308.78|310.74|308.34|0
1650480210000|2022-04-20 18:43:30|311.4|309|311.18|308.78|311.4|309|310.96|308.56|0
1650480220000|2022-04-20 18:43:40|311.07|308.67|311.4|309|311.4|309|311.07|308.67|0
1650480230000|2022-04-20 18:43:50|310.96|308.56|310.74|308.34|310.96|308.56|310.74|308.34|0
1650480240000|2022-04-20 18:44:00|311.18|308.78|310.74|308.34|311.18|308.78|310.74|308.34|0
1650480250000|2022-04-20 18:44:10|310.85|308.45|310.74|308.34|311.18|308.78|310.74|308.34|0
1650480260000|2022-04-20 18:44:20|310.52|308.12|310.08|307.68|310.52|308.12|310.08|307.68|0
1650480270000|2022-04-20 18:44:30|310.3|307.9|310.08|307.68|310.3|307.9|310.08|307.68|0
1650480280000|2022-04-20 18:44:40|310.3|307.9|310.74|308.34|310.96|308.56|310.3|307.9|0
1650480300000|2022-04-20 18:45:00|310.96|308.56|310.96|308.56|311.18|308.78|310.96|308.56|0
1650480310000|2022-04-20 18:45:10|311.18|308.78|311.4|309|311.4|309|311.18|308.78|0
1650480320000|2022-04-20 18:45:20|311.61|309.21|311.4|309|311.61|309.21|311.4|309|0
1650480330000|2022-04-20 18:45:30|311.51|309.11|311.4|309|311.51|309.11|311.4|309|0
1650480340000|2022-04-20 18:45:40|311.18|308.78|311.18|308.78|311.4|309|311.18|308.78|0
1650480350000|2022-04-20 18:45:50|311.4|309|311.18|308.78|311.4|309|310.96|308.56|0
1650480360000|2022-04-20 18:46:00|310.96|308.56|310.96|308.56|310.96|308.56|310.74|308.34|0
1650480370000|2022-04-20 18:46:10|310.52|308.12|310.74|308.34|310.96|308.56|310.52|308.12|0
1650480380000|2022-04-20 18:46:20|311.4|309|311.18|308.78|311.4|309|311.18|308.78|0
1650480390000|2022-04-20 18:46:30|311.4|309|311.61|309.21|311.61|309.21|311.4|309|0
1650480400000|2022-04-20 18:46:40|312.05|309.65|311.61|309.21|312.05|309.65|311.61|309.21|0
1650480410000|2022-04-20 18:46:50|311.4|309|310.74|308.34|311.4|309|310.74|308.34|0
1650480420000|2022-04-20 18:47:00|310.3|307.9|310.08|307.68|310.3|307.9|310.08|307.68|0
1650480430000|2022-04-20 18:47:10|310.3|307.9|309.86|307.46|310.3|307.9|309.86|307.46|0
1650480440000|2022-04-20 18:47:20|309.76|307.36|309.65|307.25|309.76|307.36|309.65|307.25|0
1650480450000|2022-04-20 18:47:30|309.86|307.46|309.86|307.46|309.86|307.46|309.64|307.24|0
1650480460000|2022-04-20 18:47:40|310.08|307.68|310.3|307.9|310.52|308.12|310.08|307.68|0
1650480470000|2022-04-20 18:47:50|310.08|307.68|309.86|307.46|310.08|307.68|309.86|307.46|0
1650480480000|2022-04-20 18:48:00|309.43|307.03|308.88|306.48|309.43|307.03|308.88|306.48|0
1650480490000|2022-04-20 18:48:10|308.77|306.37|308.12|305.72|308.77|306.37|307.9|305.5|0
1650480500000|2022-04-20 18:48:20|307.9|305.5|307.68|305.28|308.12|305.72|307.46|305.06|0
1650480510000|2022-04-20 18:48:30|308.12|305.72|308.12|305.72|308.12|305.72|307.68|305.28|0
1650480520000|2022-04-20 18:48:40|307.9|305.5|307.58|305.18|307.9|305.5|307.46|305.06|0
1650480530000|2022-04-20 18:48:50|307.68|305.28|307.46|305.06|308.12|305.72|307.46|305.06|0
1650480540000|2022-04-20 18:49:00|307.9|305.5|307.68|305.28|307.9|305.5|307.68|305.28|0
1650480550000|2022-04-20 18:49:10|307.9|305.5|308.12|305.72|308.12|305.72|307.9|305.5|0
1650480560000|2022-04-20 18:49:20|308.77|306.37|308.99|306.59|309.21|306.81|308.77|306.37|0
1650480570000|2022-04-20 18:49:30|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650480580000|2022-04-20 18:49:40|308.55|306.15|308.99|306.59|308.99|306.59|308.55|306.15|0
1650480590000|2022-04-20 18:49:50|309.21|306.81|308.99|306.59|309.43|307.03|308.99|306.59|0
1650480600000|2022-04-20 18:50:00|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1650480610000|2022-04-20 18:50:10|309.21|306.81|309.64|307.24|309.64|307.24|309.21|306.81|0
1650480620000|2022-04-20 18:50:20|309.86|307.46|309.86|307.46|310.3|307.9|309.86|307.46|0
1650480630000|2022-04-20 18:50:30|310.08|307.68|309.86|307.46|310.08|307.68|309.86|307.46|0
1650480640000|2022-04-20 18:50:40|309.43|307.03|309.86|307.46|309.86|307.46|309.43|307.03|0
1650480650000|2022-04-20 18:50:50|309.64|307.24|309.76|307.36|309.86|307.46|309.64|307.24|0
1650480660000|2022-04-20 18:51:00|309.86|307.46|310.3|307.9|310.3|307.9|309.86|307.46|0
1650480670000|2022-04-20 18:51:10|310.52|308.12|310.52|308.12|310.52|308.12|310.3|307.9|0
1650480680000|2022-04-20 18:51:20|310.74|308.34|311.61|309.21|311.61|309.21|310.74|308.34|0
1650480690000|2022-04-20 18:51:30|311.39|308.99|311.61|309.21|311.61|309.21|311.17|308.77|0
1650480700000|2022-04-20 18:51:40|311.83|309.43|312.05|309.65|312.05|309.65|311.61|309.21|0
1650480710000|2022-04-20 18:51:50|312.27|309.87|312.05|309.65|312.27|309.87|312.05|309.65|0
1650480720000|2022-04-20 18:52:00|312.27|309.87|313.81|311.41|314.02|311.62|312.05|309.65|0
1650480730000|2022-04-20 18:52:10|314.02|311.62|313.81|311.41|314.02|311.62|313.81|311.41|0
1650480740000|2022-04-20 18:52:20|314.24|311.84|314.24|311.84|314.68|312.28|314.24|311.84|0
1650480750000|2022-04-20 18:52:30|313.81|311.41|313.81|311.41|314.46|312.06|313.81|311.41|0
1650480760000|2022-04-20 18:52:40|313.59|311.19|314.46|312.06|314.46|312.06|313.59|311.19|0
1650480770000|2022-04-20 18:52:50|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1650480780000|2022-04-20 18:53:00|314.9|312.5|314.68|312.28|314.9|312.5|314.68|312.28|0
1650480790000|2022-04-20 18:53:10|314.46|312.06|314.46|312.06|314.46|312.06|314.46|312.06|0
1650480800000|2022-04-20 18:53:20|314.36|311.96|314.24|311.84|314.36|311.96|314.24|311.84|0
1650480810000|2022-04-20 18:53:30|314.68|312.28|314.9|312.5|314.9|312.5|314.68|312.28|0
1650480820000|2022-04-20 18:53:40|314.68|312.28|314.9|312.5|314.9|312.5|314.68|312.28|0
1650480830000|2022-04-20 18:53:50|314.68|312.28|314.9|312.5|314.9|312.5|314.68|312.28|0
1650480840000|2022-04-20 18:54:00|315.12|312.72|314.68|312.28|315.12|312.72|314.68|312.28|0
1650480850000|2022-04-20 18:54:10|314.9|312.5|314.58|312.18|314.9|312.5|314.46|312.06|0
1650480860000|2022-04-20 18:54:20|314.46|312.06|314.24|311.84|314.46|312.06|314.24|311.84|0
1650480870000|2022-04-20 18:54:30|314.46|312.06|318.21|315.81|318.21|315.81|314.46|312.06|0
1650480880000|2022-04-20 18:54:40|317.98|315.58|318.43|316.03|318.43|316.03|317.98|315.58|0
1650480890000|2022-04-20 18:54:50|318.87|316.47|318.43|316.03|318.87|316.47|318.43|316.03|0
1650480900000|2022-04-20 18:55:00|318.65|316.25|318.87|316.47|318.87|316.47|318.43|316.03|0
1650480910000|2022-04-20 18:55:10|319.31|316.91|320.63|318.23|320.63|318.23|319.31|316.91|0
1650480920000|2022-04-20 18:55:20|319.75|317.35|320.19|317.79|320.63|318.23|319.75|317.35|0
1650480930000|2022-04-20 18:55:30|320.41|318.01|319.97|317.57|320.41|318.01|319.97|317.57|0
1650480940000|2022-04-20 18:55:40|319.75|317.35|319.97|317.57|319.97|317.57|319.75|317.35|0
1650480950000|2022-04-20 18:55:50|320.19|317.79|319.31|316.91|320.19|317.79|319.31|316.91|0
1650480960000|2022-04-20 18:56:00|319.2|316.8|319.09|316.69|319.2|316.8|318.87|316.47|0
1650480970000|2022-04-20 18:56:10|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1650480980000|2022-04-20 18:56:20|319.09|316.69|318.87|316.47|319.09|316.69|318.87|316.47|0
1650480990000|2022-04-20 18:56:30|319.31|316.91|319.31|316.91|319.53|317.13|319.31|316.91|0
1650481000000|2022-04-20 18:56:40|319.53|317.13|319.75|317.35|319.75|317.35|319.31|316.91|0
1650481010000|2022-04-20 18:56:50|319.53|317.13|319.31|316.91|319.64|317.24|319.31|316.91|0
1650481020000|2022-04-20 18:57:00|319.09|316.69|318.87|316.47|319.09|316.69|318.87|316.47|0
1650481030000|2022-04-20 18:57:10|318.2|315.8|318.43|316.03|318.43|316.03|317.98|315.58|0
1650481040000|2022-04-20 18:57:20|318.2|315.8|317.54|315.14|318.2|315.8|317.54|315.14|0
1650481050000|2022-04-20 18:57:30|317.76|315.36|317.54|315.14|317.76|315.36|317.54|315.14|0
1650481060000|2022-04-20 18:57:40|317.32|314.92|316.44|314.04|317.32|314.92|316.44|314.04|0
1650481070000|2022-04-20 18:57:50|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1650481080000|2022-04-20 18:58:00|316.44|314.04|316.22|313.82|316.44|314.04|316.22|313.82|0
1650481090000|2022-04-20 18:58:10|316|313.6|315.78|313.38|316.22|313.82|315.78|313.38|0
1650481100000|2022-04-20 18:58:20|315.56|313.16|316|313.6|316.12|313.72|315.56|313.16|0
1650481110000|2022-04-20 18:58:30|315.78|313.38|315.56|313.16|316|313.6|315.56|313.16|0
1650481120000|2022-04-20 18:58:40|316|313.6|316.22|313.82|316.22|313.82|316|313.6|0
1650481130000|2022-04-20 18:58:50|316|313.6|316|313.6|316|313.6|316|313.6|0
1650481140000|2022-04-20 18:59:00|316.88|314.48|317.32|314.92|317.54|315.14|316.88|314.48|0
1650481150000|2022-04-20 18:59:10|316.22|313.82|317.1|314.7|317.1|314.7|316.22|313.82|0
1650481160000|2022-04-20 18:59:20|317.32|314.92|316.88|314.48|317.32|314.92|316.88|314.48|0
1650481170000|2022-04-20 18:59:30|316.66|314.26|316.66|314.26|316.88|314.48|316.66|314.26|0
1650481180000|2022-04-20 18:59:40|316.88|314.48|316.88|314.48|316.88|314.48|316.44|314.04|0
1650481190000|2022-04-20 18:59:50|317.32|314.92|316.44|314.04|317.32|314.92|316.44|314.04|0
1650481200000|2022-04-20 19:00:00|316|313.6|316.22|313.82|317.1|314.7|316|313.6|0
1650481210000|2022-04-20 19:00:10|316|313.6|315.12|312.72|316|313.6|314.68|312.28|0
1650481220000|2022-04-20 19:00:20|315.34|312.94|314.46|312.06|315.34|312.94|314.46|312.06|0
1650481230000|2022-04-20 19:00:30|314.68|312.28|314.46|312.06|314.68|312.28|314.46|312.06|0
1650481240000|2022-04-20 19:00:40|314.36|311.96|314.24|311.84|314.36|311.96|314.02|311.62|0
1650481250000|2022-04-20 19:00:50|314.46|312.06|314.46|312.06|314.68|312.28|314.46|312.06|0
1650481260000|2022-04-20 19:01:00|314.68|312.28|313.8|311.4|314.68|312.28|313.58|311.18|0
1650481270000|2022-04-20 19:01:10|313.36|310.96|311.83|309.43|313.58|311.18|311.83|309.43|0
1650481280000|2022-04-20 19:01:20|310.08|307.68|311.17|308.77|311.17|308.77|310.08|307.68|0
1650481290000|2022-04-20 19:01:30|310.73|308.33|310.95|308.55|310.95|308.55|310.52|308.12|0
1650481300000|2022-04-20 19:01:40|311.17|308.77|311.39|308.99|311.39|308.99|310.95|308.55|0
1650481310000|2022-04-20 19:01:50|311.61|309.21|312.05|309.65|312.05|309.65|311.61|309.21|0
1650481320000|2022-04-20 19:02:00|312.16|309.76|312.49|310.09|312.49|310.09|312.05|309.65|0
1650481330000|2022-04-20 19:02:10|312.27|309.87|311.39|308.99|312.27|309.87|311.39|308.99|0
1650481340000|2022-04-20 19:02:20|311.17|308.77|311.29|308.89|311.29|308.89|311.17|308.77|0
1650481350000|2022-04-20 19:02:30|311.17|308.77|311.39|308.99|311.39|308.99|310.85|308.45|0
1650481360000|2022-04-20 19:02:40|311.17|308.77|311.17|308.77|311.39|308.99|311.07|308.67|0
1650481370000|2022-04-20 19:02:50|311.39|308.99|311.39|308.99|311.39|308.99|311.17|308.77|0
1650481380000|2022-04-20 19:03:00|311.61|309.21|311.61|309.21|311.61|309.21|311.39|308.99|0
1650481390000|2022-04-20 19:03:10|311.39|308.99|311.39|308.99|311.61|309.21|311.17|308.77|0
1650481400000|2022-04-20 19:03:20|311.61|309.21|311.61|309.21|311.83|309.43|311.61|309.21|0
1650481410000|2022-04-20 19:03:30|311.17|308.77|311.39|308.99|311.39|308.99|311.17|308.77|0
1650481420000|2022-04-20 19:03:40|311.17|308.77|310.95|308.55|311.17|308.77|310.95|308.55|0
1650481430000|2022-04-20 19:03:50|310.73|308.33|310.3|307.9|310.73|308.33|310.3|307.9|0
1650481450000|2022-04-20 19:04:10|310.51|308.11|309.42|307.02|310.51|308.11|309.42|307.02|0
1650481460000|2022-04-20 19:04:20|309.86|307.46|310.08|307.68|310.08|307.68|309.86|307.46|0
1650481470000|2022-04-20 19:04:30|310.3|307.9|310.3|307.9|310.3|307.9|309.86|307.46|0
1650481480000|2022-04-20 19:04:40|310.51|308.11|310.73|308.33|310.73|308.33|310.51|308.11|0
1650481490000|2022-04-20 19:04:50|310.95|308.55|310.73|308.33|310.95|308.55|310.51|308.11|0
1650481500000|2022-04-20 19:05:00|311.61|309.21|311.39|308.99|311.61|309.21|311.17|308.77|0
1650481510000|2022-04-20 19:05:10|310.51|308.11|311.17|308.77|311.17|308.77|310.51|308.11|0
1650481520000|2022-04-20 19:05:20|310.73|308.33|310.95|308.55|311.17|308.77|310.73|308.33|0
1650481530000|2022-04-20 19:05:30|311.17|308.77|311.39|308.99|311.39|308.99|310.95|308.55|0
1650481540000|2022-04-20 19:05:40|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1650481550000|2022-04-20 19:05:50|311.94|309.54|312.05|309.65|312.27|309.87|311.94|309.54|0
1650481560000|2022-04-20 19:06:00|312.27|309.87|312.92|310.52|312.92|310.52|312.27|309.87|0
1650481570000|2022-04-20 19:06:10|313.14|310.74|313.14|310.74|313.36|310.96|312.92|310.52|0
1650481580000|2022-04-20 19:06:20|313.26|310.86|313.36|310.96|313.36|310.96|312.92|310.52|0
1650481590000|2022-04-20 19:06:30|313.14|310.74|312.05|309.65|313.14|310.74|311.61|309.21|0
1650481600000|2022-04-20 19:06:40|312.48|310.08|312.7|310.3|312.7|310.3|312.48|310.08|0
1650481610000|2022-04-20 19:06:50|312.48|310.08|312.05|309.65|312.48|310.08|312.05|309.65|0
1650481620000|2022-04-20 19:07:00|312.48|310.08|312.48|310.08|312.48|310.08|312.16|309.76|0
1650481630000|2022-04-20 19:07:10|312.7|310.3|312.7|310.3|312.92|310.52|312.7|310.3|0
1650481640000|2022-04-20 19:07:20|312.48|310.08|312.05|309.65|312.7|310.3|312.05|309.65|0
1650481650000|2022-04-20 19:07:30|311.83|309.43|311.39|308.99|311.83|309.43|311.39|308.99|0
1650481660000|2022-04-20 19:07:40|311.17|308.77|310.95|308.55|311.17|308.77|310.95|308.55|0
1650481670000|2022-04-20 19:07:50|311.17|308.77|311.5|309.1|311.5|309.1|311.17|308.77|0
1650481680000|2022-04-20 19:08:00|311.17|308.77|311.06|308.66|311.17|308.77|310.73|308.33|0
1650481690000|2022-04-20 19:08:10|311.17|308.77|312.48|310.08|312.48|310.08|311.17|308.77|0
1650481700000|2022-04-20 19:08:20|312.7|310.3|312.92|310.52|313.04|310.64|312.7|310.3|0
1650481710000|2022-04-20 19:08:30|313.14|310.74|312.7|310.3|313.14|310.74|312.7|310.3|0
1650481720000|2022-04-20 19:08:40|313.36|310.96|313.58|311.18|313.58|311.18|313.36|310.96|0
1650481730000|2022-04-20 19:08:50|313.14|310.74|312.92|310.52|313.14|310.74|312.92|310.52|0
1650481740000|2022-04-20 19:09:00|312.7|310.3|312.48|310.08|312.7|310.3|312.48|310.08|0
1650481750000|2022-04-20 19:09:10|312.26|309.86|311.83|309.43|312.26|309.86|311.83|309.43|0
1650481760000|2022-04-20 19:09:20|311.39|308.99|310.95|308.55|311.39|308.99|310.95|308.55|0
1650481770000|2022-04-20 19:09:30|310.29|307.89|310.29|307.89|310.51|308.11|310.29|307.89|0
1650481780000|2022-04-20 19:09:40|310.63|308.23|310.29|307.89|310.73|308.33|310.29|307.89|0
1650481790000|2022-04-20 19:09:50|310.51|308.11|310.29|307.89|310.51|308.11|310.08|307.68|0
1650481800000|2022-04-20 19:10:00|310.08|307.68|309.64|307.24|310.08|307.68|309.64|307.24|0
1650481810000|2022-04-20 19:10:10|309.2|306.8|308.76|306.36|309.42|307.02|308.76|306.36|0
1650481820000|2022-04-20 19:10:20|308.98|306.58|309.2|306.8|309.2|306.8|308.98|306.58|0
1650481830000|2022-04-20 19:10:30|308.98|306.58|309.2|306.8|309.2|306.8|308.76|306.36|0
1650481840000|2022-04-20 19:10:40|309.42|307.02|309.2|306.8|309.42|307.02|308.98|306.58|0
1650481850000|2022-04-20 19:10:50|309.42|307.02|310.29|307.89|310.95|308.55|309.42|307.02|0
1650481860000|2022-04-20 19:11:00|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1650481870000|2022-04-20 19:11:10|310.73|308.33|310.73|308.33|310.73|308.33|310.73|308.33|0
1650481880000|2022-04-20 19:11:20|310.95|308.55|311.83|309.43|311.83|309.43|310.95|308.55|0
1650481890000|2022-04-20 19:11:30|311.61|309.21|311.83|309.43|311.83|309.43|311.61|309.21|0
1650481900000|2022-04-20 19:11:40|311.61|309.21|311.28|308.88|311.61|309.21|311.28|308.88|0
1650481910000|2022-04-20 19:11:50|311.06|308.66|310.84|308.44|311.17|308.77|310.84|308.44|0
1650481920000|2022-04-20 19:12:00|310.73|308.33|310.29|307.89|310.95|308.55|310.29|307.89|0
1650481930000|2022-04-20 19:12:10|310.63|308.23|309.64|307.24|310.63|308.23|309.64|307.24|0
1650481940000|2022-04-20 19:12:20|309.1|306.7|308.76|306.36|309.1|306.7|308.76|306.36|0
1650481950000|2022-04-20 19:12:30|308.33|305.93|308.33|305.93|308.33|305.93|308|305.6|0
1650481960000|2022-04-20 19:12:40|307.89|305.49|306.48|304.08|307.89|305.49|306.37|303.97|0
1650481970000|2022-04-20 19:12:50|306.37|303.97|306.15|303.75|306.37|303.97|305.93|303.53|0
1650481980000|2022-04-20 19:13:00|305.93|303.53|307.02|304.62|307.24|304.84|305.71|303.31|0
1650481990000|2022-04-20 19:13:10|306.91|304.51|307.02|304.62|307.02|304.62|306.8|304.4|0
1650482000000|2022-04-20 19:13:20|306.58|304.18|305.71|303.31|306.58|304.18|305.71|303.31|0
1650482010000|2022-04-20 19:13:30|305.49|303.09|304.63|302.23|305.49|303.09|304.63|302.23|0
1650482020000|2022-04-20 19:13:40|304.41|302.01|304.41|302.01|304.84|302.44|304.41|302.01|0
1650482030000|2022-04-20 19:13:50|304.19|301.79|304.41|302.01|304.41|302.01|304.19|301.79|0
1650482040000|2022-04-20 19:14:00|304.19|301.79|304.62|302.22|304.62|302.22|304.19|301.79|0
1650482050000|2022-04-20 19:14:10|305.06|302.66|305.49|303.09|306.15|303.75|305.06|302.66|0
1650482060000|2022-04-20 19:14:20|305.71|303.31|305.71|303.31|305.93|303.53|305.71|303.31|0
1650482070000|2022-04-20 19:14:30|306.15|303.75|305.71|303.31|306.15|303.75|305.71|303.31|0
1650482080000|2022-04-20 19:14:40|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1650482090000|2022-04-20 19:14:50|305.93|303.53|305.28|302.88|305.93|303.53|305.28|302.88|0
1650482100000|2022-04-20 19:15:00|304.19|301.79|304.62|302.22|304.62|302.22|304.19|301.79|0
1650482110000|2022-04-20 19:15:10|305.49|303.09|306.15|303.75|306.36|303.96|305.49|303.09|0
1650482120000|2022-04-20 19:15:20|306.36|303.96|306.15|303.75|306.8|304.4|306.15|303.75|0
1650482130000|2022-04-20 19:15:30|306.58|304.18|307.02|304.62|307.02|304.62|306.58|304.18|0
1650482140000|2022-04-20 19:15:40|307.45|305.05|307.02|304.62|307.45|305.05|306.8|304.4|0
1650482150000|2022-04-20 19:15:50|307.24|304.84|307.24|304.84|307.24|304.84|307.02|304.62|0
1650482160000|2022-04-20 19:16:00|307.02|304.62|306.36|303.96|307.02|304.62|306.15|303.75|0
1650482170000|2022-04-20 19:16:10|306.8|304.4|306.36|303.96|307.02|304.62|306.36|303.96|0
1650482180000|2022-04-20 19:16:20|306.15|303.75|305.93|303.53|306.15|303.75|305.49|303.09|0
1650482190000|2022-04-20 19:16:30|306.15|303.75|305.93|303.53|306.15|303.75|305.93|303.53|0
1650482200000|2022-04-20 19:16:40|305.28|302.88|305.49|303.09|305.49|303.09|305.06|302.66|0
1650482210000|2022-04-20 19:16:50|305.06|302.66|305.06|302.66|305.28|302.88|305.06|302.66|0
1650482220000|2022-04-20 19:17:00|305.28|302.88|305.28|302.88|305.49|303.09|305.06|302.66|0
1650482230000|2022-04-20 19:17:10|304.84|302.44|304.62|302.22|304.84|302.44|304.62|302.22|0
1650482240000|2022-04-20 19:17:20|304.41|302.01|304.62|302.22|304.62|302.22|304.19|301.79|0
1650482250000|2022-04-20 19:17:30|304.84|302.44|304.41|302.01|304.84|302.44|304.41|302.01|0
1650482260000|2022-04-20 19:17:40|305.49|303.09|305.49|303.09|305.49|303.09|305.28|302.88|0
1650482270000|2022-04-20 19:17:50|305.39|302.99|305.06|302.66|305.39|302.99|304.84|302.44|0
1650482280000|2022-04-20 19:18:00|305.28|302.88|304.84|302.44|305.49|303.09|304.84|302.44|0
1650482290000|2022-04-20 19:18:10|305.28|302.88|305.49|303.09|305.49|303.09|305.28|302.88|0
1650482300000|2022-04-20 19:18:20|305.39|302.99|304.62|302.22|305.39|302.99|304.62|302.22|0
1650482310000|2022-04-20 19:18:30|304.41|302.01|303.75|301.35|304.41|302.01|303.75|301.35|0
1650482320000|2022-04-20 19:18:40|303.97|301.57|304.84|302.44|305.06|302.66|303.97|301.57|0
1650482330000|2022-04-20 19:18:50|304.62|302.22|304.19|301.79|304.62|302.22|304.19|301.79|0
1650482340000|2022-04-20 19:19:00|303.97|301.57|304.19|301.79|304.19|301.79|303.75|301.35|0
1650482350000|2022-04-20 19:19:10|303.97|301.57|304.41|302.01|304.41|302.01|303.97|301.57|0
1650482360000|2022-04-20 19:19:20|304.62|302.22|304.84|302.44|304.84|302.44|304.62|302.22|0
1650482370000|2022-04-20 19:19:30|305.17|302.77|305.06|302.66|305.17|302.77|305.06|302.66|0
1650482380000|2022-04-20 19:19:40|305.28|302.88|305.49|303.09|305.93|303.53|305.28|302.88|0
1650482390000|2022-04-20 19:19:50|305.61|303.21|305.93|303.53|305.93|303.53|305.49|303.09|0
1650482400000|2022-04-20 19:20:00|305.71|303.31|305.71|303.31|305.71|303.31|305.28|302.88|0
1650482410000|2022-04-20 19:20:10|305.28|302.88|305.49|303.09|305.71|303.31|305.28|302.88|0
1650482420000|2022-04-20 19:20:20|304.84|302.44|304.62|302.22|304.84|302.44|304.62|302.22|0
1650482430000|2022-04-20 19:20:30|304.41|302.01|305.06|302.66|305.28|302.88|304.41|302.01|0
1650482440000|2022-04-20 19:20:40|305.17|302.77|305.06|302.66|305.17|302.77|304.84|302.44|0
1650482450000|2022-04-20 19:20:50|304.84|302.44|304.84|302.44|304.84|302.44|304.62|302.22|0
1650482460000|2022-04-20 19:21:00|305.06|302.66|304.62|302.22|305.06|302.66|304.62|302.22|0
1650482470000|2022-04-20 19:21:10|304.84|302.44|304.62|302.22|304.84|302.44|304.41|302.01|0
1650482490000|2022-04-20 19:21:30|304.84|302.44|305.06|302.66|305.49|303.09|304.84|302.44|0
1650482500000|2022-04-20 19:21:40|304.62|302.22|305.06|302.66|305.06|302.66|304.62|302.22|0
1650482510000|2022-04-20 19:21:50|305.27|302.87|305.27|302.87|305.49|303.09|305.27|302.87|0
1650482520000|2022-04-20 19:22:00|304.84|302.44|305.27|302.87|305.27|302.87|304.84|302.44|0
1650482530000|2022-04-20 19:22:10|305.06|302.66|305.27|302.87|305.27|302.87|305.06|302.66|0
1650482540000|2022-04-20 19:22:20|305.06|302.66|305.71|303.31|305.71|303.31|305.06|302.66|0
1650482550000|2022-04-20 19:22:30|306.14|303.74|306.69|304.29|306.69|304.29|305.93|303.53|0
1650482560000|2022-04-20 19:22:40|306.8|304.4|306.58|304.18|306.8|304.4|306.36|303.96|0
1650482570000|2022-04-20 19:22:50|306.36|303.96|306.14|303.74|306.36|303.96|306.14|303.74|0
1650482580000|2022-04-20 19:23:00|306.26|303.86|305.93|303.53|306.36|303.96|305.93|303.53|0
1650482590000|2022-04-20 19:23:10|306.36|303.96|306.36|303.96|306.36|303.96|306.14|303.74|0
1650482600000|2022-04-20 19:23:20|306.14|303.74|306.04|303.64|306.14|303.74|305.71|303.31|0
1650482610000|2022-04-20 19:23:30|305.82|303.42|305.82|303.42|306.14|303.74|305.71|303.31|0
1650482620000|2022-04-20 19:23:40|305.93|303.53|306.04|303.64|306.14|303.74|305.93|303.53|0
1650482630000|2022-04-20 19:23:50|305.49|303.09|305.27|302.87|305.71|303.31|305.27|302.87|0
1650482640000|2022-04-20 19:24:00|304.84|302.44|304.84|302.44|304.84|302.44|304.62|302.22|0
1650482650000|2022-04-20 19:24:10|304.4|302|304.4|302|304.52|302.12|304.19|301.79|0
1650482660000|2022-04-20 19:24:20|304.62|302.22|305.06|302.66|305.06|302.66|304.62|302.22|0
1650482670000|2022-04-20 19:24:30|305.27|302.87|305.06|302.66|305.27|302.87|305.06|302.66|0
1650482680000|2022-04-20 19:24:40|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1650482690000|2022-04-20 19:24:50|305.39|302.99|305.06|302.66|305.39|302.99|304.84|302.44|0
1650482700000|2022-04-20 19:25:00|304.62|302.22|303.54|301.14|304.62|302.22|303.54|301.14|0
1650482710000|2022-04-20 19:25:10|303.97|301.57|303.32|300.92|303.97|301.57|303.1|300.7|0
1650482720000|2022-04-20 19:25:20|303.1|300.7|303.1|300.7|303.54|301.14|303.1|300.7|0
1650482730000|2022-04-20 19:25:30|302.88|300.48|303.1|300.7|303.1|300.7|302.88|300.48|0
1650482740000|2022-04-20 19:25:40|302.88|300.48|300.94|298.54|302.88|300.48|300.94|298.54|0
1650482750000|2022-04-20 19:25:50|301.15|298.75|301.8|299.4|301.8|299.4|301.15|298.75|0
1650482760000|2022-04-20 19:26:00|301.15|298.75|300.5|298.1|301.26|298.86|300.5|298.1|0
1650482770000|2022-04-20 19:26:10|300.29|297.89|300.07|297.67|300.4|298|300.07|297.67|0
1650482780000|2022-04-20 19:26:20|300.94|298.54|301.58|299.18|301.58|299.18|300.94|298.54|0
1650482790000|2022-04-20 19:26:30|301.8|299.4|301.15|298.75|301.8|299.4|301.15|298.75|0
1650482800000|2022-04-20 19:26:40|301.8|299.4|301.8|299.4|302.23|299.83|301.58|299.18|0
1650482810000|2022-04-20 19:26:50|301.58|299.18|302.02|299.62|302.02|299.62|301.58|299.18|0
1650482820000|2022-04-20 19:27:00|301.8|299.4|301.58|299.18|301.8|299.4|301.58|299.18|0
1650482830000|2022-04-20 19:27:10|301.48|299.08|301.37|298.97|301.58|299.18|301.37|298.97|0
1650482840000|2022-04-20 19:27:20|300.93|298.53|300.72|298.32|300.93|298.53|300.72|298.32|0
1650482850000|2022-04-20 19:27:30|300.5|298.1|300.72|298.32|300.72|298.32|300.07|297.67|0
1650482860000|2022-04-20 19:27:40|300.83|298.43|301.8|299.4|301.8|299.4|300.83|298.43|0
1650482870000|2022-04-20 19:27:50|302.02|299.62|302.67|300.27|302.88|300.48|302.02|299.62|0
1650482880000|2022-04-20 19:28:00|302.88|300.48|303.53|301.13|303.53|301.13|302.88|300.48|0
1650482890000|2022-04-20 19:28:10|303.97|301.57|304.19|301.79|304.4|302|303.97|301.57|0
1650482900000|2022-04-20 19:28:20|303.75|301.35|303.75|301.35|303.75|301.35|303.65|301.25|0
1650482910000|2022-04-20 19:28:30|303.97|301.57|304.19|301.79|304.19|301.79|303.97|301.57|0
1650482920000|2022-04-20 19:28:40|303.75|301.35|303.97|301.57|303.97|301.57|303.75|301.35|0
1650482930000|2022-04-20 19:28:50|304.19|301.79|304.4|302|304.4|302|304.19|301.79|0
1650482940000|2022-04-20 19:29:00|304.84|302.44|304.84|302.44|305.05|302.65|304.84|302.44|0
1650482950000|2022-04-20 19:29:10|305.05|302.65|304.19|301.79|305.05|302.65|304.19|301.79|0
1650482960000|2022-04-20 19:29:20|303.97|301.57|304.19|301.79|304.19|301.79|303.97|301.57|0
1650482970000|2022-04-20 19:29:30|303.97|301.57|304.19|301.79|304.4|302|303.97|301.57|0
1650482980000|2022-04-20 19:29:40|304.62|302.22|304.19|301.79|304.62|302.22|304.19|301.79|0
1650482990000|2022-04-20 19:29:50|303.86|301.46|303.32|300.92|303.86|301.46|303.32|300.92|0
1650483000000|2022-04-20 19:30:00|302.67|300.27|303.32|300.92|303.32|300.92|302.67|300.27|0
1650483010000|2022-04-20 19:30:10|303.1|300.7|304.08|301.68|304.08|301.68|303.1|300.7|0
1650483020000|2022-04-20 19:30:20|304.19|301.79|303.75|301.35|304.19|301.79|303.75|301.35|0
1650483030000|2022-04-20 19:30:30|303.32|300.92|303.53|301.13|303.53|301.13|302.88|300.48|0
1650483040000|2022-04-20 19:30:40|303.75|301.35|304.4|302|304.4|302|303.75|301.35|0
1650483050000|2022-04-20 19:30:50|304.62|302.22|304.4|302|304.62|302.22|304.08|301.68|0
1650483060000|2022-04-20 19:31:00|304.62|302.22|304.4|302|304.84|302.44|304.4|302|0
1650483070000|2022-04-20 19:31:10|304.62|302.22|304.19|301.79|304.84|302.44|304.19|301.79|0
1650483080000|2022-04-20 19:31:20|304.4|302|304.62|302.22|304.62|302.22|304.4|302|0
1650483090000|2022-04-20 19:31:30|304.19|301.79|303.97|301.57|304.19|301.79|303.97|301.57|0
1650483100000|2022-04-20 19:31:40|304.18|301.78|303.97|301.57|304.18|301.78|303.97|301.57|0
1650483110000|2022-04-20 19:31:50|303.75|301.35|303.75|301.35|303.75|301.35|303.32|300.92|0
1650483120000|2022-04-20 19:32:00|304.4|302|303.97|301.57|304.4|302|303.97|301.57|0
1650483130000|2022-04-20 19:32:10|304.18|301.78|303.53|301.13|304.18|301.78|303.53|301.13|0
1650483140000|2022-04-20 19:32:20|303.75|301.35|302.67|300.27|303.75|301.35|302.45|300.05|0
1650483150000|2022-04-20 19:32:30|302.88|300.48|302.88|300.48|302.88|300.48|302.67|300.27|0
1650483160000|2022-04-20 19:32:40|302.67|300.27|302.88|300.48|302.88|300.48|302.45|300.05|0
1650483170000|2022-04-20 19:32:50|303.1|300.7|304.62|302.22|304.62|302.22|303.1|300.7|0
1650483180000|2022-04-20 19:33:00|304.4|302|305.27|302.87|305.49|303.09|304.4|302|0
1650483190000|2022-04-20 19:33:10|305.92|303.52|306.04|303.64|306.36|303.96|305.92|303.52|0
1650483200000|2022-04-20 19:33:20|305.92|303.52|306.47|304.07|306.58|304.18|305.92|303.52|0
1650483210000|2022-04-20 19:33:30|306.14|303.74|306.36|303.96|306.36|303.96|306.14|303.74|0
1650483220000|2022-04-20 19:33:40|306.58|304.18|307.01|304.61|307.01|304.61|306.36|303.96|0
1650483230000|2022-04-20 19:33:50|306.79|304.39|307.56|305.16|307.56|305.16|306.58|304.18|0
1650483240000|2022-04-20 19:34:00|308.1|305.7|307.23|304.83|308.1|305.7|307.23|304.83|0
1650483250000|2022-04-20 19:34:10|306.58|304.18|307.23|304.83|307.23|304.83|306.58|304.18|0
1650483260000|2022-04-20 19:34:20|307.45|305.05|306.25|303.85|307.45|305.05|306.25|303.85|0
1650483270000|2022-04-20 19:34:30|306.36|303.96|306.79|304.39|306.79|304.39|306.36|303.96|0
1650483280000|2022-04-20 19:34:40|307.67|305.27|308.32|305.92|308.32|305.92|307.67|305.27|0
1650483290000|2022-04-20 19:34:50|308.54|306.14|308.32|305.92|308.54|306.14|308.1|305.7|0
1650483300000|2022-04-20 19:35:00|307.45|305.05|308.1|305.7|308.1|305.7|307.23|304.83|0
1650483310000|2022-04-20 19:35:10|308.32|305.92|307.88|305.48|308.76|306.36|307.88|305.48|0
1650483320000|2022-04-20 19:35:20|307.45|305.05|307.45|305.05|307.45|305.05|307.01|304.61|0
1650483330000|2022-04-20 19:35:30|307.67|305.27|308.76|306.36|308.76|306.36|307.67|305.27|0
1650483340000|2022-04-20 19:35:40|308.54|306.14|308.1|305.7|308.54|306.14|308.1|305.7|0
1650483350000|2022-04-20 19:35:50|307.88|305.48|308.54|306.14|308.54|306.14|307.88|305.48|0
1650483360000|2022-04-20 19:36:00|308.76|306.36|308.54|306.14|308.97|306.57|308.54|306.14|0
1650483370000|2022-04-20 19:36:10|308.76|306.36|308.1|305.7|308.76|306.36|308.1|305.7|0
1650483380000|2022-04-20 19:36:20|308|305.6|307.67|305.27|308|305.6|307.67|305.27|0
1650483390000|2022-04-20 19:36:30|307.45|305.05|307.45|305.05|307.45|305.05|307.45|305.05|0
1650483400000|2022-04-20 19:36:40|307.23|304.83|307.01|304.61|307.45|305.05|307.01|304.61|0
1650483410000|2022-04-20 19:36:50|306.79|304.39|305.88|303.48|306.79|304.39|305.88|303.48|0
1650483420000|2022-04-20 19:37:00|306.39|303.99|306.39|303.99|306.39|303.99|306.17|303.77|0
1650483430000|2022-04-20 19:37:10|306.17|303.77|305.3|302.9|306.17|303.77|305.3|302.9|0
1650483440000|2022-04-20 19:37:20|305.09|302.69|304.87|302.47|305.3|302.9|304.87|302.47|0
1650483450000|2022-04-20 19:37:30|305.09|302.69|305.52|303.12|305.52|303.12|304.65|302.25|0
1650483460000|2022-04-20 19:37:40|305.95|303.55|305.95|303.55|305.95|303.55|305.41|303.01|0
1650483470000|2022-04-20 19:37:50|306.82|304.42|307.47|305.07|307.47|305.07|306.82|304.42|0
1650483480000|2022-04-20 19:38:00|307.04|304.64|307.25|304.85|307.25|304.85|307.04|304.64|0
1650483490000|2022-04-20 19:38:10|307.47|305.07|307.69|305.29|307.69|305.29|307.47|305.07|0
1650483500000|2022-04-20 19:38:20|306.93|304.53|307.47|305.07|307.8|305.4|306.93|304.53|0
1650483510000|2022-04-20 19:38:30|307.25|304.85|305.73|303.33|307.25|304.85|305.73|303.33|0
1650483520000|2022-04-20 19:38:40|305.63|303.23|305.52|303.12|305.63|303.23|305.09|302.69|0
1650483530000|2022-04-20 19:38:50|305.85|303.45|305.52|303.12|305.85|303.45|305.52|303.12|0
1650483540000|2022-04-20 19:39:00|305.3|302.9|304.44|302.04|305.3|302.9|304.44|302.04|0
1650483550000|2022-04-20 19:39:10|304.22|301.82|305.3|302.9|305.3|302.9|304|301.6|0
1650483560000|2022-04-20 19:39:20|305.09|302.69|305.09|302.69|305.52|303.12|305.09|302.69|0
1650483570000|2022-04-20 19:39:30|305.3|302.9|305.73|303.33|305.73|303.33|305.3|302.9|0
1650483580000|2022-04-20 19:39:40|305.52|303.12|305.52|303.12|305.85|303.45|305.52|303.12|0
1650483590000|2022-04-20 19:39:50|305.3|302.9|305.52|303.12|305.52|303.12|305.3|302.9|0
1650483600000|2022-04-20 19:40:00|305.73|303.33|305.08|302.68|305.73|303.33|305.08|302.68|0
1650483610000|2022-04-20 19:40:10|304.65|302.25|304.44|302.04|304.65|302.25|304.22|301.82|0
1650483620000|2022-04-20 19:40:20|304.65|302.25|305.73|303.33|305.73|303.33|304.65|302.25|0
1650483630000|2022-04-20 19:40:30|305.52|303.12|305.95|303.55|305.95|303.55|305.52|303.12|0
1650483640000|2022-04-20 19:40:40|305.73|303.33|304.65|302.25|305.85|303.45|304.65|302.25|0
1650483650000|2022-04-20 19:40:50|304.22|301.82|304.22|301.82|304.22|301.82|304|301.6|0
1650483660000|2022-04-20 19:41:00|304.44|302.04|305.41|303.01|305.41|303.01|304.44|302.04|0
1650483670000|2022-04-20 19:41:10|305.73|303.33|305.08|302.68|305.73|303.33|305.08|302.68|0
1650483680000|2022-04-20 19:41:20|304.98|302.58|304.87|302.47|304.98|302.58|304.65|302.25|0
1650483690000|2022-04-20 19:41:30|304.65|302.25|304.44|302.04|304.87|302.47|304.44|302.04|0
1650483700000|2022-04-20 19:41:40|304.33|301.93|304.44|302.04|304.44|302.04|304.33|301.93|0
1650483710000|2022-04-20 19:41:50|304.87|302.47|304.65|302.25|305.08|302.68|304.65|302.25|0
1650483720000|2022-04-20 19:42:00|304|301.6|303.57|301.17|304|301.6|303.25|300.85|0
1650483730000|2022-04-20 19:42:10|303.35|300.95|303.79|301.39|303.79|301.39|303.14|300.74|0
1650483740000|2022-04-20 19:42:20|304|301.6|304|301.6|304|301.6|303.57|301.17|0
1650483750000|2022-04-20 19:42:30|304.22|301.82|305.73|303.33|305.73|303.33|304.22|301.82|0
1650483760000|2022-04-20 19:42:40|305.52|303.12|305.3|302.9|305.52|303.12|305.3|302.9|0
1650483770000|2022-04-20 19:42:50|305.08|302.68|304.87|302.47|305.08|302.68|304.87|302.47|0
1650483780000|2022-04-20 19:43:00|304.65|302.25|305.08|302.68|305.3|302.9|304.65|302.25|0
1650483790000|2022-04-20 19:43:10|305.3|302.9|305.52|303.12|305.52|303.12|305.3|302.9|0
1650483800000|2022-04-20 19:43:20|305.3|302.9|305.08|302.68|305.3|302.9|305.08|302.68|0
1650483810000|2022-04-20 19:43:30|305.3|302.9|304.76|302.36|305.3|302.9|304.76|302.36|0
1650483820000|2022-04-20 19:43:40|304.87|302.47|305.08|302.68|305.3|302.9|304.87|302.47|0
1650483830000|2022-04-20 19:43:50|304.87|302.47|304.87|302.47|305.08|302.68|304.87|302.47|0
1650483840000|2022-04-20 19:44:00|305.3|302.9|305.08|302.68|305.3|302.9|304.55|302.15|0
1650483850000|2022-04-20 19:44:10|304.22|301.82|304.43|302.03|304.43|302.03|304|301.6|0
1650483860000|2022-04-20 19:44:20|304.22|301.82|303.35|300.95|304.22|301.82|303.35|300.95|0
1650483870000|2022-04-20 19:44:30|303.14|300.74|303.14|300.74|303.14|300.74|302.92|300.52|0
1650483880000|2022-04-20 19:44:40|303.35|300.95|302.92|300.52|303.35|300.95|302.92|300.52|0
1650483890000|2022-04-20 19:44:50|303.14|300.74|303.57|301.17|303.57|301.17|303.14|300.74|0
1650483900000|2022-04-20 19:45:00|303.35|300.95|303.14|300.74|303.57|301.17|303.14|300.74|0
1650483910000|2022-04-20 19:45:10|302.27|299.87|301.84|299.44|302.27|299.87|301.2|298.8|0
1650483920000|2022-04-20 19:45:20|302.27|299.87|301.41|299.01|302.27|299.87|301.2|298.8|0
1650483930000|2022-04-20 19:45:30|301.63|299.23|301.41|299.01|301.63|299.23|301.41|299.01|0
1650483940000|2022-04-20 19:45:40|301.84|299.44|302.06|299.66|302.71|300.31|301.84|299.44|0
1650483950000|2022-04-20 19:45:50|302.49|300.09|302.49|300.09|302.49|300.09|302.27|299.87|0
1650483960000|2022-04-20 19:46:00|302.27|299.87|301.09|298.69|302.27|299.87|301.09|298.69|0
1650483970000|2022-04-20 19:46:10|301.2|298.8|300.77|298.37|301.2|298.8|300.77|298.37|0
1650483980000|2022-04-20 19:46:20|300.98|298.58|300.12|297.72|300.98|298.58|300.12|297.72|0
1650483990000|2022-04-20 19:46:30|300.33|297.93|299.04|296.64|300.33|297.93|299.04|296.64|0
1650484000000|2022-04-20 19:46:40|299.59|297.19|299.69|297.29|300.12|297.72|299.59|297.19|0
1650484010000|2022-04-20 19:46:50|299.26|296.86|299.47|297.07|299.47|297.07|299.04|296.64|0
1650484020000|2022-04-20 19:47:00|299.26|296.86|299.47|297.07|299.47|297.07|298.4|296|0
1650484030000|2022-04-20 19:47:10|298.51|296.11|297.97|295.57|298.51|296.11|297.97|295.57|0
1650484040000|2022-04-20 19:47:20|298.19|295.79|298.51|296.11|298.61|296.21|298.19|295.79|0
1650484050000|2022-04-20 19:47:30|298.61|296.21|299.04|296.64|299.59|297.19|298.61|296.21|0
1650484060000|2022-04-20 19:47:40|299.26|296.86|297.97|295.57|299.26|296.86|297.97|295.57|0
1650484070000|2022-04-20 19:47:50|297.33|294.93|296.9|294.5|297.33|294.93|296.9|294.5|0
1650484080000|2022-04-20 19:48:00|296.68|294.28|297.22|294.82|297.22|294.82|296.47|294.07|0
1650484090000|2022-04-20 19:48:10|296.9|294.5|296.9|294.5|297.33|294.93|296.9|294.5|0
1650484100000|2022-04-20 19:48:20|297.11|294.71|296.9|294.5|297.33|294.93|296.9|294.5|0
1650484110000|2022-04-20 19:48:30|297.11|294.71|298.18|295.78|298.18|295.78|297.11|294.71|0
1650484120000|2022-04-20 19:48:40|298.4|296|298.61|296.21|298.61|296.21|298.4|296|0
1650484130000|2022-04-20 19:48:50|298.83|296.43|298.18|295.78|298.83|296.43|298.18|295.78|0
1650484140000|2022-04-20 19:49:00|298.83|296.43|297.65|295.25|298.83|296.43|297.65|295.25|0
1650484150000|2022-04-20 19:49:10|297.97|295.57|298.61|296.21|298.61|296.21|297.97|295.57|0
1650484160000|2022-04-20 19:49:20|299.32|296.92|298.14|295.74|299.32|296.92|298.14|295.74|0
1650484170000|2022-04-20 19:49:30|297.71|295.31|298.04|295.64|298.04|295.64|297.71|295.31|0
1650484180000|2022-04-20 19:49:40|298.36|295.96|298.57|296.17|298.79|296.39|298.36|295.96|0
1650484190000|2022-04-20 19:49:50|299.18|296.78|299.18|296.78|299.18|296.78|298.96|296.56|0
1650484200000|2022-04-20 19:50:00|302.2|299.8|301.99|299.59|302.2|299.8|301.34|298.94|0
1650484210000|2022-04-20 19:50:10|303.93|301.53|303.5|301.1|305.02|302.62|303.18|300.78|0
1650484220000|2022-04-20 19:50:20|304.8|302.4|304.59|302.19|304.8|302.4|304.15|301.75|0
1650484230000|2022-04-20 19:50:30|304.8|302.4|302.63|300.23|304.8|302.4|302.63|300.23|0
1650484240000|2022-04-20 19:50:40|302.42|300.02|302.2|299.8|302.42|300.02|301.77|299.37|0
1650484250000|2022-04-20 19:50:50|302.42|300.02|302.31|299.91|302.42|300.02|302.2|299.8|0
1650484260000|2022-04-20 19:51:00|302.42|300.02|303.28|300.88|303.28|300.88|301.99|299.59|0
1650484270000|2022-04-20 19:51:10|303.5|301.1|303.07|300.67|303.5|301.1|303.07|300.67|0
1650484280000|2022-04-20 19:51:20|302.2|299.8|302.85|300.45|303.07|300.67|302.2|299.8|0
1650484290000|2022-04-20 19:51:30|303.5|301.1|304.15|301.75|304.37|301.97|303.5|301.1|0
1650484300000|2022-04-20 19:51:40|304.59|302.19|305.02|302.62|305.02|302.62|304.59|302.19|0
1650484310000|2022-04-20 19:51:50|304.8|302.4|305.24|302.84|305.35|302.95|304.8|302.4|0
1650484320000|2022-04-20 19:52:00|305.89|303.49|307.19|304.79|307.19|304.79|305.89|303.49|0
1650484330000|2022-04-20 19:52:10|307.63|305.23|306.11|303.71|307.63|305.23|306.11|303.71|0
1650484340000|2022-04-20 19:52:20|306.54|304.14|306.11|303.71|306.54|304.14|306.11|303.71|0
1650484350000|2022-04-20 19:52:30|305.67|303.27|304.8|302.4|305.67|303.27|304.8|302.4|0
1650484360000|2022-04-20 19:52:40|303.93|301.53|305.24|302.84|305.24|302.84|303.93|301.53|0
1650484370000|2022-04-20 19:52:50|305.45|303.05|305.67|303.27|305.67|303.27|305.45|303.05|0
1650484380000|2022-04-20 19:53:00|306.11|303.71|307.41|305.01|307.41|305.01|306.11|303.71|0
1650484390000|2022-04-20 19:53:10|307.63|305.23|306.98|304.58|307.63|305.23|306.98|304.58|0
1650484400000|2022-04-20 19:53:20|307.41|305.01|307.41|305.01|307.41|305.01|307.19|304.79|0
1650484410000|2022-04-20 19:53:30|307.52|305.12|307.63|305.23|307.85|305.45|307.52|305.12|0
1650484420000|2022-04-20 19:53:40|307.52|305.12|306.98|304.58|307.63|305.23|306.98|304.58|0
1650484430000|2022-04-20 19:53:50|306.54|304.14|306.1|303.7|306.54|304.14|306|303.6|0
1650484440000|2022-04-20 19:54:00|306.76|304.36|307.85|305.45|307.85|305.45|306.76|304.36|0
1650484450000|2022-04-20 19:54:10|308.06|305.66|308.28|305.88|308.28|305.88|308.06|305.66|0
1650484460000|2022-04-20 19:54:20|308.5|306.1|308.06|305.66|308.5|306.1|307.63|305.23|0
1650484470000|2022-04-20 19:54:30|308.5|306.1|308.5|306.1|308.72|306.32|308.28|305.88|0
1650484480000|2022-04-20 19:54:40|310.03|307.63|309.15|306.75|310.03|307.63|309.15|306.75|0
1650484490000|2022-04-20 19:54:50|309.49|307.09|309.15|306.75|309.49|307.09|308.94|306.54|0
1650484500000|2022-04-20 19:55:00|308.5|306.1|309.59|307.19|309.59|307.19|307.63|305.23|0
1650484510000|2022-04-20 19:55:10|309.15|306.75|308.28|305.88|309.15|306.75|308.28|305.88|0
1650484520000|2022-04-20 19:55:20|308.94|306.54|309.15|306.75|309.37|306.97|308.94|306.54|0
1650484530000|2022-04-20 19:55:30|309.37|306.97|308.94|306.54|309.37|306.97|308.94|306.54|0
1650484540000|2022-04-20 19:55:40|309.59|307.19|310.46|308.06|310.46|308.06|309.59|307.19|0
1650484550000|2022-04-20 19:55:50|310.36|307.96|310.46|308.06|310.68|308.28|310.36|307.96|0
1650484560000|2022-04-20 19:56:00|310.68|308.28|310.58|308.18|310.9|308.5|310.58|308.18|0
1650484570000|2022-04-20 19:56:10|310.46|308.06|310.68|308.28|310.9|308.5|310.46|308.06|0
1650484580000|2022-04-20 19:56:20|310.9|308.5|310.9|308.5|310.9|308.5|310.68|308.28|0
1650484590000|2022-04-20 19:56:30|311.77|309.37|312.21|309.81|312.43|310.03|311.77|309.37|0
1650484600000|2022-04-20 19:56:40|312.43|310.03|311.77|309.37|312.43|310.03|311.77|309.37|0
1650484610000|2022-04-20 19:56:50|311.99|309.59|312.43|310.03|312.43|310.03|311.56|309.16|0
1650484620000|2022-04-20 19:57:00|312.21|309.81|311.99|309.59|312.21|309.81|311.99|309.59|0
1650484630000|2022-04-20 19:57:10|311.77|309.37|310.24|307.84|311.77|309.37|310.24|307.84|0
1650484640000|2022-04-20 19:57:20|310.03|307.63|310.03|307.63|310.03|307.63|309.37|306.97|0
1650484650000|2022-04-20 19:57:30|310.24|307.84|310.9|308.5|310.9|308.5|310.03|307.63|0
1650484660000|2022-04-20 19:57:40|310.68|308.28|310.68|308.28|310.68|308.28|310.46|308.06|0
1650484670000|2022-04-20 19:57:50|310.52|308.12|312.16|309.76|312.16|309.76|310.52|308.12|0
1650484680000|2022-04-20 19:58:00|312.37|309.97|312.59|310.19|312.59|310.19|311.94|309.54|0
1650484690000|2022-04-20 19:58:10|312.16|309.76|312.16|309.76|312.59|310.19|311.94|309.54|0
1650484700000|2022-04-20 19:58:20|311.94|309.54|312.16|309.76|312.16|309.76|311.29|308.89|0
1650484710000|2022-04-20 19:58:30|311.72|309.32|310.16|307.76|311.72|309.32|310.16|307.76|0
1650484720000|2022-04-20 19:58:40|310.59|308.19|310.16|307.76|310.59|308.19|310.16|307.76|0
1650484730000|2022-04-20 19:58:50|310.38|307.98|310.38|307.98|310.38|307.98|310.16|307.76|0
1650484740000|2022-04-20 19:59:00|310.16|307.76|310.59|308.19|310.59|308.19|309.94|307.54|0
1650484750000|2022-04-20 19:59:10|311.03|308.63|311.9|309.5|311.9|309.5|310.81|308.41|0
1650484760000|2022-04-20 19:59:20|312.56|310.16|312.12|309.72|312.56|310.16|311.9|309.5|0
1650484770000|2022-04-20 19:59:30|311.25|308.85|308.85|306.45|311.25|308.85|308.85|306.45|0
1650484780000|2022-04-20 19:59:40|309.07|306.67|310.81|308.41|310.81|308.41|309.07|306.67|0
1650484790000|2022-04-20 19:59:50|311.03|308.63|311.03|308.63|311.47|309.07|310.59|308.19|0
1650484800000|2022-04-20 20:00:00|311.25|308.85|311.25|308.85|311.25|308.85|310.38|307.98|0
1650484810000|2022-04-20 20:00:10|310.16|307.76|310.93|308.53|310.93|308.53|310.16|307.76|0
1650484820000|2022-04-20 20:00:20|310.81|308.41|311.03|308.63|311.47|309.07|310.81|308.41|0
1650484830000|2022-04-20 20:00:30|310.59|308.19|310.81|308.41|311.03|308.63|310.59|308.19|0
1650484840000|2022-04-20 20:00:40|311.03|308.63|308.2|305.8|311.03|308.63|308.2|305.8|0
1650484850000|2022-04-20 20:00:50|308.63|306.23|307.98|305.58|308.63|306.23|307.98|305.58|0
1650484860000|2022-04-20 20:01:00|307.76|305.36|309.72|307.32|309.72|307.32|307.76|305.36|0
1650484870000|2022-04-20 20:01:10|310.16|307.76|310.38|307.98|310.49|308.09|310.16|307.76|0
1650484880000|2022-04-20 20:01:20|310.59|308.19|310.38|307.98|310.59|308.19|310.38|307.98|0
1650484890000|2022-04-20 20:01:30|310.81|308.41|310.16|307.76|310.81|308.41|310.16|307.76|0
1650484900000|2022-04-20 20:01:40|310.05|307.65|309.5|307.1|310.05|307.65|309.29|306.89|0
1650484910000|2022-04-20 20:01:50|309.29|306.89|308.96|306.56|309.29|306.89|308.96|306.56|0
1650484920000|2022-04-20 20:02:00|309.07|306.67|309.29|306.89|309.29|306.89|309.07|306.67|0
1650484930000|2022-04-20 20:02:10|309.07|306.67|309.72|307.32|309.72|307.32|309.07|306.67|0
1650484940000|2022-04-20 20:02:20|309.5|307.1|309.29|306.89|309.5|307.1|308.63|306.23|0
1650484950000|2022-04-20 20:02:30|309.07|306.67|308.2|305.8|309.07|306.67|308.2|305.8|0
1650484960000|2022-04-20 20:02:40|308.42|306.02|308.42|306.02|308.42|306.02|308.2|305.8|0
1650484970000|2022-04-20 20:02:50|308.63|306.23|308.2|305.8|308.63|306.23|307.98|305.58|0
1650484980000|2022-04-20 20:03:00|307.98|305.58|307.33|304.93|307.98|305.58|307.33|304.93|0
1650484990000|2022-04-20 20:03:10|307.11|304.71|307.11|304.71|307.33|304.93|307.11|304.71|0
1650485000000|2022-04-20 20:03:20|306.68|304.28|307.33|304.93|307.33|304.93|306.68|304.28|0
1650485010000|2022-04-20 20:03:30|307.11|304.71|307.76|305.36|307.98|305.58|307.11|304.71|0
1650485020000|2022-04-20 20:03:40|307.98|305.58|308.2|305.8|308.42|306.02|307.98|305.58|0
1650485030000|2022-04-20 20:03:50|309.07|306.67|309.07|306.67|309.29|306.89|309.07|306.67|0
1650485040000|2022-04-20 20:04:00|308.85|306.45|307.98|305.58|308.85|306.45|307.98|305.58|0
1650485050000|2022-04-20 20:04:10|307.76|305.36|307.33|304.93|307.76|305.36|307.33|304.93|0
1650485060000|2022-04-20 20:04:20|305.16|302.76|301.92|299.52|305.16|302.76|301.92|299.52|0
1650485070000|2022-04-20 20:04:30|302.13|299.73|305.59|303.19|305.59|303.19|302.13|299.73|0
1650485080000|2022-04-20 20:04:40|304.94|302.54|305.38|302.98|305.38|302.98|304.94|302.54|0
1650485090000|2022-04-20 20:04:50|303.64|301.24|303.43|301.03|303.64|301.24|302.35|299.95|0
1650485100000|2022-04-20 20:05:00|300.84|298.44|299.11|296.71|300.84|298.44|298.68|296.28|0
1650485110000|2022-04-20 20:05:10|299.55|297.15|299.76|297.36|299.76|297.36|298.04|295.64|0
1650485120000|2022-04-20 20:05:20|300.62|298.22|299.76|297.36|300.95|298.55|299.76|297.36|0
1650485130000|2022-04-20 20:05:30|299.11|296.71|300.84|298.44|300.84|298.44|299.11|296.71|0
1650485140000|2022-04-20 20:05:40|301.16|298.76|302.35|299.95|303.43|301.03|301.16|298.76|0
1650485150000|2022-04-20 20:05:50|303.43|301.03|307.11|304.71|307.11|304.71|302.35|299.95|0
1650485160000|2022-04-20 20:06:00|308.63|306.23|307.33|304.93|310.37|307.97|307.33|304.93|0
1650485170000|2022-04-20 20:06:10|306.24|303.84|305.38|302.98|306.24|303.84|305.38|302.98|0
1650485180000|2022-04-20 20:06:20|304.73|302.33|304.51|302.11|304.73|302.33|303.86|301.46|0
1650485190000|2022-04-20 20:06:30|303.64|301.24|304.08|301.68|304.73|302.33|303.64|301.24|0
1650485200000|2022-04-20 20:06:40|303.64|301.24|303.21|300.81|303.64|301.24|303.21|300.81|0
1650485210000|2022-04-20 20:06:50|302.78|300.38|301.27|298.87|302.78|300.38|301.27|298.87|0
1650485220000|2022-04-20 20:07:00|302.13|299.73|302.13|299.73|302.35|299.95|302.13|299.73|0
1650485230000|2022-04-20 20:07:10|302.35|299.95|301.05|298.65|302.35|299.95|301.05|298.65|0
1650485240000|2022-04-20 20:07:20|301.48|299.08|301.27|298.87|301.48|299.08|301.27|298.87|0
1650485250000|2022-04-20 20:07:30|300.84|298.44|300.84|298.44|300.84|298.44|300.19|297.79|0
1650485260000|2022-04-20 20:07:40|301.27|298.87|300.84|298.44|301.27|298.87|300.84|298.44|0
1650485270000|2022-04-20 20:07:50|302.13|299.73|302.89|300.49|302.89|300.49|302.13|299.73|0
1650485280000|2022-04-20 20:08:00|302.78|300.38|302.13|299.73|302.78|300.38|301.91|299.51|0
1650485290000|2022-04-20 20:08:10|301.48|299.08|301.27|298.87|301.48|299.08|301.27|298.87|0
1650485300000|2022-04-20 20:08:20|301.91|299.51|301.91|299.51|302.78|300.38|301.91|299.51|0
1650485310000|2022-04-20 20:08:30|302.13|299.73|302.89|300.49|303.64|301.24|302.13|299.73|0
1650485320000|2022-04-20 20:08:40|302.99|300.59|301.48|299.08|303.32|300.92|301.48|299.08|0
1650485330000|2022-04-20 20:08:50|301.7|299.3|301.91|299.51|302.35|299.95|301.7|299.3|0
1650485340000|2022-04-20 20:09:00|302.35|299.95|301.48|299.08|302.46|300.06|301.48|299.08|0
1650485350000|2022-04-20 20:09:10|301.91|299.51|301.7|299.3|301.91|299.51|301.48|299.08|0
1650485360000|2022-04-20 20:09:20|301.48|299.08|301.27|298.87|301.7|299.3|301.27|298.87|0
1650485370000|2022-04-20 20:09:30|301.05|298.65|301.27|298.87|302.13|299.73|301.05|298.65|0
1650485380000|2022-04-20 20:09:40|301.16|298.76|301.27|298.87|301.91|299.51|301.16|298.76|0
1650485390000|2022-04-20 20:09:50|301.05|298.65|299.97|297.57|301.05|298.65|299.97|297.57|0
1650485400000|2022-04-20 20:10:00|300.3|297.9|300.19|297.79|301.05|298.65|300.19|297.79|0
1650485410000|2022-04-20 20:10:10|300.84|298.44|300.62|298.22|301.05|298.65|300.62|298.22|0
1650485420000|2022-04-20 20:10:20|301.27|298.87|300.19|297.79|301.27|298.87|300.19|297.79|0
1650485430000|2022-04-20 20:10:30|300.4|298|301.48|299.08|301.48|299.08|300.4|298|0
1650485440000|2022-04-20 20:10:40|302.13|299.73|301.7|299.3|302.13|299.73|301.27|298.87|0
1650485450000|2022-04-20 20:10:50|302.13|299.73|302.13|299.73|302.13|299.73|301.91|299.51|0
1650485460000|2022-04-20 20:11:00|301.48|299.08|301.27|298.87|301.48|299.08|301.05|298.65|0
1650485470000|2022-04-20 20:11:10|301.59|299.19|301.27|298.87|301.7|299.3|301.27|298.87|0
1650485480000|2022-04-20 20:11:20|301.48|299.08|301.27|298.87|301.48|299.08|301.27|298.87|0
1650485490000|2022-04-20 20:11:30|302.13|299.73|301.7|299.3|302.13|299.73|301.7|299.3|0
1650485500000|2022-04-20 20:11:40|301.48|299.08|301.91|299.51|302.13|299.73|301.48|299.08|0
1650485510000|2022-04-20 20:11:50|301.7|299.3|301.38|298.98|301.91|299.51|301.38|298.98|0
1650485520000|2022-04-20 20:12:00|301.27|298.87|301.7|299.3|302.13|299.73|301.27|298.87|0
1650485530000|2022-04-20 20:12:10|301.48|299.08|302.13|299.73|302.13|299.73|301.48|299.08|0
1650485540000|2022-04-20 20:12:20|301.91|299.51|302.13|299.73|302.35|299.95|301.91|299.51|0
1650485550000|2022-04-20 20:12:30|302.56|300.16|302.35|299.95|302.56|300.16|302.35|299.95|0
1650485560000|2022-04-20 20:12:40|302.24|299.84|301.91|299.51|302.24|299.84|301.7|299.3|0
1650485570000|2022-04-20 20:12:50|301.7|299.3|302.13|299.73|302.13|299.73|301.7|299.3|0
1650485580000|2022-04-20 20:13:00|301.7|299.3|301.7|299.3|301.7|299.3|301.48|299.08|0
1650485590000|2022-04-20 20:13:10|301.81|299.41|301.48|299.08|301.81|299.41|301.48|299.08|0
1650485600000|2022-04-20 20:13:20|301.27|298.87|301.48|299.08|301.7|299.3|301.27|298.87|0
1650485610000|2022-04-20 20:13:30|301.59|299.19|301.48|299.08|301.59|299.19|301.38|298.98|0
1650485620000|2022-04-20 20:13:40|301.91|299.51|301.91|299.51|301.91|299.51|301.7|299.3|0
1650485630000|2022-04-20 20:13:50|302.03|299.63|302.13|299.73|302.13|299.73|302.03|299.63|0
1650485640000|2022-04-20 20:14:00|301.7|299.3|301.48|299.08|301.7|299.3|301.05|298.65|0
1650485650000|2022-04-20 20:14:10|301.7|299.3|302.34|299.94|302.34|299.94|301.7|299.3|0
1650485660000|2022-04-20 20:14:20|302.24|299.84|302.34|299.94|302.34|299.94|302.24|299.84|0
1650485670000|2022-04-20 20:14:30|302.24|299.84|302.56|300.16|302.56|300.16|302.24|299.84|0
1650485680000|2022-04-20 20:14:40|302.34|299.94|302.56|300.16|302.56|300.16|302.34|299.94|0
1650485690000|2022-04-20 20:14:50|302.34|299.94|301.91|299.51|302.46|300.06|301.91|299.51|0
1650485710000|2022-04-20 20:15:10|300.82|298.02|301.25|298.45|301.25|298.45|300.82|298.02|0
1650485720000|2022-04-20 20:15:20|301.9|299.1|301.68|298.88|301.9|299.1|301.68|298.88|0
1650485730000|2022-04-20 20:15:30|301.9|299.1|302.33|299.53|302.33|299.53|301.9|299.1|0
1650485740000|2022-04-20 20:15:40|302.22|299.42|302.11|299.31|302.22|299.42|301.9|299.1|0
1650485750000|2022-04-20 20:15:50|303.19|300.39|303.95|301.15|304.27|301.47|303.19|300.39|0
1650485760000|2022-04-20 20:16:00|303.19|300.39|303.74|300.94|303.74|300.94|302.98|300.18|0
1650485770000|2022-04-20 20:16:10|303.19|300.39|303.41|300.61|303.41|300.61|302.98|300.18|0
1650485780000|2022-04-20 20:16:20|303.52|300.72|304.06|301.26|304.06|301.26|303.3|300.5|0
1650485790000|2022-04-20 20:16:30|303.84|301.04|303.62|300.82|303.84|301.04|303.62|300.82|0
1650485800000|2022-04-20 20:16:40|303.19|300.39|303.3|300.5|303.3|300.5|303.19|300.39|0
1650485810000|2022-04-20 20:16:50|303.19|300.39|302.76|299.96|303.19|300.39|302.76|299.96|0
1650485820000|2022-04-20 20:17:00|302.87|300.07|301.68|298.88|302.87|300.07|301.68|298.88|0
1650485830000|2022-04-20 20:17:10|301.58|298.78|302.54|299.74|302.54|299.74|301.58|298.78|0
1650485840000|2022-04-20 20:17:20|302.76|299.96|302.54|299.74|302.76|299.96|302.54|299.74|0
1650485850000|2022-04-20 20:17:30|302.76|299.96|302.54|299.74|302.76|299.96|302.54|299.74|0
1650485860000|2022-04-20 20:17:40|302.98|300.18|303.19|300.39|303.19|300.39|302.22|299.42|0
1650485870000|2022-04-20 20:17:50|303.09|300.29|303.52|300.72|303.52|300.72|303.09|300.29|0
1650485880000|2022-04-20 20:18:00|303.41|300.61|303.09|300.29|303.52|300.72|302.98|300.18|0
1650485890000|2022-04-20 20:18:10|303.41|300.61|303.52|300.72|303.52|300.72|303.3|300.5|0
1650485900000|2022-04-20 20:18:20|303.41|300.61|303.41|300.61|303.62|300.82|303.41|300.61|0
1650485910000|2022-04-20 20:18:30|303.52|300.72|303.41|300.61|303.62|300.82|303.41|300.61|0
1650485920000|2022-04-20 20:18:40|303.19|300.39|303.84|301.04|303.84|301.04|303.19|300.39|0
1650485930000|2022-04-20 20:18:50|303.62|300.82|303.52|300.72|303.62|300.82|303.52|300.72|0
1650485940000|2022-04-20 20:19:00|303.62|300.82|303.41|300.61|303.62|300.82|303.41|300.61|0
1650485950000|2022-04-20 20:19:10|303.62|300.82|304.06|301.26|304.06|301.26|303.62|300.82|0
1650485960000|2022-04-20 20:19:20|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1650485970000|2022-04-20 20:19:30|303.84|301.04|303.84|301.04|304.06|301.26|303.84|301.04|0
1650485980000|2022-04-20 20:19:40|303.74|300.94|303.84|301.04|304.06|301.26|303.74|300.94|0
1650485990000|2022-04-20 20:19:50|303.62|300.82|303.84|301.04|303.84|301.04|303.62|300.82|0
1650486000000|2022-04-20 20:20:00|304.06|301.26|303.84|301.04|304.06|301.26|303.74|300.94|0
1650486010000|2022-04-20 20:20:10|304.06|301.26|303.84|301.04|304.06|301.26|303.62|300.82|0
1650486020000|2022-04-20 20:20:20|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1650486030000|2022-04-20 20:20:30|303.84|301.04|303.41|300.61|303.84|301.04|303.19|300.39|0
1650486040000|2022-04-20 20:20:40|303.3|300.5|303.19|300.39|303.3|300.5|303.19|300.39|0
1650486060000|2022-04-20 20:21:00|303.41|300.61|303.19|300.39|303.41|300.61|303.19|300.39|0
1650486070000|2022-04-20 20:21:10|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1650486080000|2022-04-20 20:21:20|303.84|301.04|303.84|301.04|303.84|301.04|303.62|300.82|0
1650486090000|2022-04-20 20:21:30|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1650486100000|2022-04-20 20:21:40|303.41|300.61|303.84|301.04|303.84|301.04|303.41|300.61|0
1650486110000|2022-04-20 20:21:50|304.06|301.26|304.06|301.26|304.06|301.26|304.06|301.26|0
1650486120000|2022-04-20 20:22:00|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1650486130000|2022-04-20 20:22:10|303.95|301.15|304.05|301.25|304.05|301.25|303.95|301.15|0
1650486160000|2022-04-20 20:22:40|303.62|300.82|303.84|301.04|303.84|301.04|303.62|300.82|0
1650486180000|2022-04-20 20:23:00|303.62|300.82|303.52|300.72|303.62|300.82|303.52|300.72|0
1650486190000|2022-04-20 20:23:10|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1650486200000|2022-04-20 20:23:20|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1650486210000|2022-04-20 20:23:30|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1650486230000|2022-04-20 20:23:50|303.62|300.82|303.41|300.61|303.62|300.82|303.41|300.61|0
1650486250000|2022-04-20 20:24:10|303.62|300.82|303.84|301.04|303.84|301.04|303.62|300.82|0
1650486260000|2022-04-20 20:24:20|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1650486270000|2022-04-20 20:24:30|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650486280000|2022-04-20 20:24:40|304.7|301.9|304.49|301.69|304.7|301.9|304.27|301.47|0
1650486290000|2022-04-20 20:24:50|304.7|301.9|304.17|301.37|304.7|301.9|304.17|301.37|0
1650486300000|2022-04-20 20:25:00|304.05|301.25|304.49|301.69|304.49|301.69|304.05|301.25|0
1650486310000|2022-04-20 20:25:10|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1650486320000|2022-04-20 20:25:20|304.05|301.25|303.84|301.04|304.05|301.25|303.84|301.04|0
1650486330000|2022-04-20 20:25:30|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1650486340000|2022-04-20 20:25:40|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1650486360000|2022-04-20 20:26:00|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1650486370000|2022-04-20 20:26:10|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1650486380000|2022-04-20 20:26:20|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1650486390000|2022-04-20 20:26:30|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1650486410000|2022-04-20 20:26:50|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1650486420000|2022-04-20 20:27:00|303.62|300.82|303.84|301.04|303.84|301.04|303.62|300.82|0
1650486440000|2022-04-20 20:27:20|304.05|301.25|303.84|301.04|304.05|301.25|303.84|301.04|0
1650486450000|2022-04-20 20:27:30|303.95|301.15|304.05|301.25|304.05|301.25|303.95|301.15|0
1650486460000|2022-04-20 20:27:40|303.84|301.04|304.05|301.25|304.05|301.25|303.84|301.04|0
1650486470000|2022-04-20 20:27:50|303.95|301.15|304.05|301.25|304.05|301.25|303.95|301.15|0
1650486490000|2022-04-20 20:28:10|304.27|301.47|303.84|301.04|304.27|301.47|303.84|301.04|0
1650486500000|2022-04-20 20:28:20|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1650486520000|2022-04-20 20:28:40|303.4|300.6|303.52|300.72|303.62|300.82|303.4|300.6|0
1650486530000|2022-04-20 20:28:50|303.4|300.6|303.4|300.6|303.4|300.6|303.3|300.5|0
1650486540000|2022-04-20 20:29:00|303.19|300.39|303.19|300.39|303.19|300.39|302.97|300.17|0
1650486550000|2022-04-20 20:29:10|303.3|300.5|303.4|300.6|303.4|300.6|303.3|300.5|0
1650486580000|2022-04-20 20:29:40|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1650486590000|2022-04-20 20:29:50|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1650486600000|2022-04-20 20:30:00|303.73|300.93|303.4|300.6|303.84|301.04|303.4|300.6|0
1650486610000|2022-04-20 20:30:10|303.52|300.72|303.4|300.6|303.52|300.72|303.4|300.6|0
1650486630000|2022-04-20 20:30:30|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1650486640000|2022-04-20 20:30:40|302.97|300.17|303.19|300.39|303.4|300.6|302.97|300.17|0
1650486650000|2022-04-20 20:30:50|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1650486660000|2022-04-20 20:31:00|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1650486670000|2022-04-20 20:31:10|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1650486680000|2022-04-20 20:31:20|303.08|300.28|303.4|300.6|303.4|300.6|303.08|300.28|0
1650486690000|2022-04-20 20:31:30|303.62|300.82|303.52|300.72|303.62|300.82|303.52|300.72|0
1650486700000|2022-04-20 20:31:40|303.62|300.82|303.19|300.39|303.62|300.82|303.19|300.39|0
1650486720000|2022-04-20 20:32:00|302.97|300.17|302.97|300.17|302.97|300.17|302.75|299.95|0
1650486740000|2022-04-20 20:32:20|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1650486750000|2022-04-20 20:32:30|302.75|299.95|302.32|299.52|302.75|299.95|302.32|299.52|0
1650486760000|2022-04-20 20:32:40|302.54|299.74|302.75|299.95|302.75|299.95|302.54|299.74|0
1650486770000|2022-04-20 20:32:50|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1650486780000|2022-04-20 20:33:00|302.32|299.52|302.32|299.52|302.32|299.52|302.32|299.52|0
1650486790000|2022-04-20 20:33:10|302.11|299.31|302.32|299.52|302.32|299.52|302.11|299.31|0
1650486800000|2022-04-20 20:33:20|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1650486810000|2022-04-20 20:33:30|302|299.2|301.89|299.09|302|299.2|301.89|299.09|0
1650486820000|2022-04-20 20:33:40|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1650486830000|2022-04-20 20:33:50|302.32|299.52|301.03|298.23|302.32|299.52|301.03|298.23|0
1650486840000|2022-04-20 20:34:00|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650486850000|2022-04-20 20:34:10|300.38|297.58|300.6|297.8|300.6|297.8|300.17|297.37|0
1650486860000|2022-04-20 20:34:20|301.36|298.56|301.24|298.44|301.36|298.56|301.24|298.44|0
1650486870000|2022-04-20 20:34:30|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1650486880000|2022-04-20 20:34:40|301.24|298.44|301.24|298.44|301.24|298.44|301.03|298.23|0
1650486890000|2022-04-20 20:34:50|301.03|298.23|300.81|298.01|301.03|298.23|300.81|298.01|0
1650486910000|2022-04-20 20:35:10|301.03|298.23|300.81|298.01|301.03|298.23|300.81|298.01|0
1650486920000|2022-04-20 20:35:20|300.6|297.8|300.6|297.8|300.6|297.8|300.6|297.8|0
1650486930000|2022-04-20 20:35:30|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650486940000|2022-04-20 20:35:40|300.6|297.8|300.6|297.8|300.6|297.8|300.6|297.8|0
1650486950000|2022-04-20 20:35:50|300.38|297.58|300.6|297.8|300.6|297.8|300.38|297.58|0
1650486960000|2022-04-20 20:36:00|300.81|298.01|300.81|298.01|300.81|298.01|300.71|297.91|0
1650486980000|2022-04-20 20:36:20|300.6|297.8|300.38|297.58|300.6|297.8|300.38|297.58|0
1650486990000|2022-04-20 20:36:30|300.28|297.48|300.6|297.8|300.6|297.8|300.17|297.37|0
1650487000000|2022-04-20 20:36:40|300.81|298.01|301.03|298.23|301.03|298.23|300.81|298.01|0
1650487010000|2022-04-20 20:36:50|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650487020000|2022-04-20 20:37:00|301.03|298.23|301.24|298.44|301.24|298.44|301.03|298.23|0
1650487030000|2022-04-20 20:37:10|300.92|298.12|301.03|298.23|301.03|298.23|300.92|298.12|0
1650487040000|2022-04-20 20:37:20|300.92|298.12|300.81|298.01|300.92|298.12|300.81|298.01|0
1650487060000|2022-04-20 20:37:40|300.49|297.69|300.49|297.69|300.6|297.8|300.49|297.69|0
1650487070000|2022-04-20 20:37:50|300.6|297.8|300.38|297.58|300.6|297.8|300.38|297.58|0
1650487100000|2022-04-20 20:38:20|300.16|297.36|300.16|297.36|300.16|297.36|300.16|297.36|0
1650487110000|2022-04-20 20:38:30|300.38|297.58|300.6|297.8|300.6|297.8|300.38|297.58|0
1650487120000|2022-04-20 20:38:40|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650487130000|2022-04-20 20:38:50|301.03|298.23|300.6|297.8|301.03|298.23|300.6|297.8|0
1650487140000|2022-04-20 20:39:00|300.81|298.01|301.03|298.23|301.03|298.23|300.81|298.01|0
1650487150000|2022-04-20 20:39:10|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650487160000|2022-04-20 20:39:20|300.6|297.8|300.6|297.8|300.6|297.8|300.6|297.8|0
1650487170000|2022-04-20 20:39:30|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1650487180000|2022-04-20 20:39:40|300.6|297.8|300.38|297.58|300.6|297.8|300.38|297.58|0
1650487200000|2022-04-20 20:40:00|300.16|297.36|300.16|297.36|300.16|297.36|300.16|297.36|0
1650487220000|2022-04-20 20:40:20|300.59|297.79|300.59|297.79|300.59|297.79|300.59|297.79|0
1650487230000|2022-04-20 20:40:30|300.38|297.58|300.16|297.36|300.38|297.58|300.16|297.36|0
1650487240000|2022-04-20 20:40:40|300.38|297.58|300.59|297.79|300.59|297.79|300.38|297.58|0
1650487270000|2022-04-20 20:41:10|300.49|297.69|300.38|297.58|300.59|297.79|300.38|297.58|0
1650487280000|2022-04-20 20:41:20|300.71|297.91|300.81|298.01|300.81|298.01|300.71|297.91|0
1650487290000|2022-04-20 20:41:30|300.92|298.12|300.81|298.01|301.03|298.23|300.81|298.01|0
1650487310000|2022-04-20 20:41:50|300.71|297.91|300.71|297.91|300.71|297.91|300.71|297.91|0
1650487320000|2022-04-20 20:42:00|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650487330000|2022-04-20 20:42:10|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1650487340000|2022-04-20 20:42:20|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650487350000|2022-04-20 20:42:30|300.59|297.79|300.59|297.79|300.59|297.79|300.59|297.79|0
1650487380000|2022-04-20 20:43:00|300.81|298.01|300.71|297.91|300.81|298.01|300.71|297.91|0
1650487390000|2022-04-20 20:43:10|300.59|297.79|300.59|297.79|300.59|297.79|300.59|297.79|0
1650487400000|2022-04-20 20:43:20|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650487410000|2022-04-20 20:43:30|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1650487430000|2022-04-20 20:43:50|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650487440000|2022-04-20 20:44:00|300.92|298.12|301.02|298.22|301.02|298.22|300.92|298.12|0
1650487450000|2022-04-20 20:44:10|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650487460000|2022-04-20 20:44:20|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1650487470000|2022-04-20 20:44:30|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1650487480000|2022-04-20 20:44:40|301.02|298.22|300.92|298.12|301.02|298.22|300.92|298.12|0
1650487490000|2022-04-20 20:44:50|300.81|298.01|300.59|297.79|300.81|298.01|300.59|297.79|0
1650487500000|2022-04-20 20:45:00|300.81|298.01|300.49|297.69|300.81|298.01|300.49|297.69|0
1650487510000|2022-04-20 20:45:10|300.59|297.79|301.02|298.22|301.02|298.22|300.59|297.79|0
1650487530000|2022-04-20 20:45:30|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1650487540000|2022-04-20 20:45:40|300.59|297.79|300.59|297.79|300.59|297.79|300.59|297.79|0
1650487550000|2022-04-20 20:45:50|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1650487560000|2022-04-20 20:46:00|300.16|297.36|300.16|297.36|300.16|297.36|300.16|297.36|0
1650487570000|2022-04-20 20:46:10|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1650487600000|2022-04-20 20:46:40|300.59|297.79|300.38|297.58|300.59|297.79|300.38|297.58|0
1650487620000|2022-04-20 20:47:00|300.59|297.79|300.38|297.58|300.59|297.79|300.27|297.47|0
1650487650000|2022-04-20 20:47:30|300.16|297.36|299.73|296.93|300.16|297.36|299.73|296.93|0
1650487660000|2022-04-20 20:47:40|299.63|296.83|299.73|296.93|299.73|296.93|299.63|296.83|0
1650487670000|2022-04-20 20:47:50|299.63|296.83|299.52|296.72|299.63|296.83|299.52|296.72|0
1650487680000|2022-04-20 20:48:00|299.73|296.93|300.16|297.36|300.16|297.36|299.73|296.93|0
1650487690000|2022-04-20 20:48:10|300.06|297.26|299.95|297.15|300.06|297.26|299.95|297.15|0
1650487700000|2022-04-20 20:48:20|300.16|297.36|300.16|297.36|300.16|297.36|300.16|297.36|0
1650487730000|2022-04-20 20:48:50|299.95|297.15|300.16|297.36|300.16|297.36|299.95|297.15|0
1650487740000|2022-04-20 20:49:00|299.95|297.15|299.73|296.93|299.95|297.15|299.73|296.93|0
1650487750000|2022-04-20 20:49:10|299.95|297.15|299.95|297.15|299.95|297.15|299.95|297.15|0
1650487760000|2022-04-20 20:49:20|299.73|296.93|299.73|296.93|299.73|296.93|299.73|296.93|0
1650487770000|2022-04-20 20:49:30|299.84|297.04|299.41|296.61|299.84|297.04|299.41|296.61|0
1650487780000|2022-04-20 20:49:40|299.52|296.72|299.3|296.5|299.52|296.72|299.3|296.5|0
1650487800000|2022-04-20 20:50:00|299.41|296.61|299.3|296.5|299.41|296.61|299.3|296.5|0
1650487830000|2022-04-20 20:50:30|299.08|296.28|299.3|296.5|299.3|296.5|299.08|296.28|0
1650487840000|2022-04-20 20:50:40|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650487850000|2022-04-20 20:50:50|299.3|296.5|299.3|296.5|299.3|296.5|299.3|296.5|0
1650487890000|2022-04-20 20:51:30|299.08|296.28|299.3|296.5|299.3|296.5|299.08|296.28|0
1650487910000|2022-04-20 20:51:50|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650487920000|2022-04-20 20:52:00|299.2|296.4|299.3|296.5|299.3|296.5|299.2|296.4|0
1650487940000|2022-04-20 20:52:20|299.2|296.4|299.2|296.4|299.2|296.4|299.2|296.4|0
1650487950000|2022-04-20 20:52:30|299.08|296.28|299.3|296.5|299.3|296.5|299.08|296.28|0
1650488050000|2022-04-20 20:54:10|299.08|296.28|298.98|296.18|299.08|296.28|298.98|296.18|0
1650488060000|2022-04-20 20:54:20|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650488080000|2022-04-20 20:54:40|298.87|296.07|299.08|296.28|299.08|296.28|298.87|296.07|0
1650488100000|2022-04-20 20:55:00|298.87|296.07|299.08|296.28|299.08|296.28|298.87|296.07|0
1650488140000|2022-04-20 20:55:40|298.98|296.18|299.08|296.28|299.08|296.28|298.98|296.18|0
1650488150000|2022-04-20 20:55:50|298.87|296.07|298.98|296.18|299.08|296.28|298.87|296.07|0
1650488160000|2022-04-20 20:56:00|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1650488170000|2022-04-20 20:56:10|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650488180000|2022-04-20 20:56:20|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1650488190000|2022-04-20 20:56:30|298.65|295.85|298.65|295.85|298.65|295.85|298.65|295.85|0
1650488200000|2022-04-20 20:56:40|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650488250000|2022-04-20 20:57:30|299.3|296.5|299.3|296.5|299.3|296.5|299.3|296.5|0
1650488360000|2022-04-20 20:59:20|299.51|296.71|299.51|296.71|299.51|296.71|299.3|296.5|0
1650488390000|2022-04-20 20:59:50|299.41|296.61|299.49|296.69|299.49|296.69|299.19|296.39|0
1650488400000|2022-04-20 21:00:00|299.64|296.84|299.62|296.82|299.64|296.84|299.52|296.72|0
1650488460000|2022-04-20 21:01:00|299.61|296.81|299.61|296.81|299.61|296.81|299.61|296.81|0
1650488480000|2022-04-20 21:01:20|299.74|296.94|299.74|296.94|299.74|296.94|299.74|296.94|0
1650488500000|2022-04-20 21:01:40|299.61|296.81|299.61|296.81|299.61|296.81|299.61|296.81|0
1650488510000|2022-04-20 21:01:50|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1650488520000|2022-04-20 21:02:00|299.74|296.94|299.74|296.94|299.74|296.94|299.74|296.94|0
1650488530000|2022-04-20 21:02:10|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1650488550000|2022-04-20 21:02:30|299.61|296.81|299.61|296.81|299.61|296.81|299.61|296.81|0
1650488590000|2022-04-20 21:03:10|299.58|296.78|299.58|296.78|299.58|296.78|299.58|296.78|0
1650488610000|2022-04-20 21:03:30|299.86|297.06|299.8|297|299.86|297.06|299.8|297|0
1650488630000|2022-04-20 21:03:50|299.67|296.87|299.67|296.87|299.67|296.87|299.67|296.87|0
1650488680000|2022-04-20 21:04:40|299.61|296.81|299.61|296.81|299.61|296.81|299.61|296.81|0
1650488760000|2022-04-20 21:06:00|299.58|296.78|299.58|296.78|299.58|296.78|299.58|296.78|0
1650488780000|2022-04-20 21:06:20|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1650488800000|2022-04-20 21:06:40|299.67|296.87|299.61|296.81|299.67|296.87|299.61|296.81|0
1650488830000|2022-04-20 21:07:10|299.67|296.87|299.67|296.87|299.67|296.87|299.67|296.87|0
1650488850000|2022-04-20 21:07:30|299.58|296.78|299.58|296.78|299.58|296.78|299.58|296.78|0
1650488860000|2022-04-20 21:07:40|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1650488870000|2022-04-20 21:07:50|299.67|296.87|299.67|296.87|299.67|296.87|299.67|296.87|0
1650488880000|2022-04-20 21:08:00|299.58|296.78|299.67|296.87|299.67|296.87|299.58|296.78|0
1650488890000|2022-04-20 21:08:10|299.58|296.78|299.58|296.78|299.58|296.78|299.58|296.78|0
1650488900000|2022-04-20 21:08:20|299.67|296.87|299.67|296.87|299.67|296.87|299.67|296.87|0
1650488910000|2022-04-20 21:08:30|299.58|296.78|299.67|296.87|299.67|296.87|299.58|296.78|0
1650488920000|2022-04-20 21:08:40|299.61|296.81|299.61|296.81|299.61|296.81|299.61|296.81|0
1650488940000|2022-04-20 21:09:00|299.58|296.78|299.39|296.59|299.58|296.78|299.39|296.59|0
1650488950000|2022-04-20 21:09:10|299.33|296.53|299.14|296.34|299.33|296.53|299.14|296.34|0
1650488970000|2022-04-20 21:09:30|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1650488990000|2022-04-20 21:09:50|299.01|296.21|299.14|296.34|299.17|296.37|299.01|296.21|0
1650489000000|2022-04-20 21:10:00|299.17|296.37|299.14|296.34|299.17|296.37|299.14|296.34|0
1650489010000|2022-04-20 21:10:10|299.2|296.4|299.2|296.4|299.2|296.4|299.2|296.4|0
1650489020000|2022-04-20 21:10:20|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1650489050000|2022-04-20 21:10:50|298.95|296.15|298.95|296.15|298.95|296.15|298.89|296.09|0
1650489110000|2022-04-20 21:11:50|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1650489120000|2022-04-20 21:12:00|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1650489140000|2022-04-20 21:12:20|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1650489160000|2022-04-20 21:12:40|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1650489220000|2022-04-20 21:13:40|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650489230000|2022-04-20 21:13:50|298.89|296.09|299.1|296.3|299.1|296.3|298.89|296.09|0
1650489240000|2022-04-20 21:14:00|298.89|296.09|298.63|295.83|298.89|296.09|298.63|295.83|0
1650489270000|2022-04-20 21:14:30|298.66|295.86|298.76|295.96|298.76|295.96|298.66|295.86|0
1650489340000|2022-04-20 21:15:40|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1650489350000|2022-04-20 21:15:50|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1650489440000|2022-04-20 21:17:20|298.79|295.99|299.92|297.12|299.92|297.12|298.79|295.99|0
1650489450000|2022-04-20 21:17:30|299.89|297.09|299.8|297|299.89|297.09|299.8|297|0
1650489460000|2022-04-20 21:17:40|299.67|296.87|299.67|296.87|299.67|296.87|299.67|296.87|0
1650489470000|2022-04-20 21:17:50|299.7|296.9|299.7|296.9|299.7|296.9|299.7|296.9|0
1650489480000|2022-04-20 21:18:00|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650489490000|2022-04-20 21:18:10|299.01|296.21|299.1|296.3|299.1|296.3|299.01|296.21|0
1650489500000|2022-04-20 21:18:20|299.01|296.21|299.04|296.24|299.04|296.24|299.01|296.21|0
1650489530000|2022-04-20 21:18:50|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1650489600000|2022-04-20 21:20:00|299.14|296.34|299.14|296.34|299.14|296.34|299.14|296.34|0
1650489640000|2022-04-20 21:20:40|299.1|296.3|299.1|296.3|299.1|296.3|299.1|296.3|0
1650489650000|2022-04-20 21:20:50|299.23|296.43|299.23|296.43|299.23|296.43|299.23|296.43|0
1650489660000|2022-04-20 21:21:00|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1650489710000|2022-04-20 21:21:50|299.13|296.33|299.13|296.33|299.13|296.33|299.13|296.33|0
1650489750000|2022-04-20 21:22:30|299.1|296.3|299.13|296.33|299.13|296.33|299.1|296.3|0
1650489760000|2022-04-20 21:22:40|299.1|296.3|299.04|296.24|299.1|296.3|299.04|296.24|0
1650489790000|2022-04-20 21:23:10|299.01|296.21|299.04|296.24|299.04|296.24|299.01|296.21|0
1650489850000|2022-04-20 21:24:10|299.01|296.21|298.98|296.18|299.01|296.21|298.98|296.18|0
1650489860000|2022-04-20 21:24:20|299.01|296.21|299|296.2|299.01|296.21|299|296.2|0
1650489910000|2022-04-20 21:25:10|299.1|296.3|299.17|296.37|299.17|296.37|299.1|296.3|0
1650489920000|2022-04-20 21:25:20|299|296.2|299|296.2|299|296.2|299|296.2|0
1650489930000|2022-04-20 21:25:30|299.13|296.33|299.13|296.33|299.13|296.33|299.13|296.33|0
1650489940000|2022-04-20 21:25:40|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1650489970000|2022-04-20 21:26:10|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1650489980000|2022-04-20 21:26:20|299.23|296.43|299.23|296.43|299.23|296.43|299.23|296.43|0
1650490030000|2022-04-20 21:27:10|299.54|296.74|299.67|296.87|299.67|296.87|299.54|296.74|0
1650490040000|2022-04-20 21:27:20|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1650490060000|2022-04-20 21:27:40|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1650490080000|2022-04-20 21:28:00|299.12|296.32|299.12|296.32|299.12|296.32|299.12|296.32|0
1650490090000|2022-04-20 21:28:10|298.77|295.97|298.77|295.97|298.77|295.97|298.77|295.97|0
1650490160000|2022-04-20 21:29:20|298.81|296.01|299.09|296.29|299.09|296.29|298.81|296.01|0
1650490180000|2022-04-20 21:29:40|298.77|295.97|298.77|295.97|298.77|295.97|298.77|295.97|0
1650490210000|2022-04-20 21:30:10|298.71|295.91|298.71|295.91|298.71|295.91|298.71|295.91|0
1650490260000|2022-04-20 21:31:00|298.74|295.94|298.71|295.91|298.74|295.94|298.71|295.91|0
1650490290000|2022-04-20 21:31:30|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1650490300000|2022-04-20 21:31:40|298.65|295.85|298.65|295.85|298.65|295.85|298.65|295.85|0
1650490380000|2022-04-20 21:33:00|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1650490400000|2022-04-20 21:33:20|298.71|295.91|298.71|295.91|298.71|295.91|298.71|295.91|0
1650490410000|2022-04-20 21:33:30|298.65|295.85|298.65|295.85|298.65|295.85|298.65|295.85|0
1650490430000|2022-04-20 21:33:50|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1650490480000|2022-04-20 21:34:40|298.37|295.57|298.37|295.57|298.37|295.57|298.37|295.57|0
1650490500000|2022-04-20 21:35:00|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1650490530000|2022-04-20 21:35:30|298.37|295.57|298.37|295.57|298.37|295.57|298.37|295.57|0
1650490540000|2022-04-20 21:35:40|298.36|295.56|298.36|295.56|298.36|295.56|298.36|295.56|0
1650490610000|2022-04-20 21:36:50|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1650490660000|2022-04-20 21:37:40|298.52|295.72|298.52|295.72|298.52|295.72|298.52|295.72|0
1650490690000|2022-04-20 21:38:10|298.48|295.68|298.48|295.68|298.48|295.68|298.48|295.68|0
1650490730000|2022-04-20 21:38:50|298.52|295.72|298.52|295.72|298.52|295.72|298.52|295.72|0
1650490830000|2022-04-20 21:40:30|298.48|295.68|298.52|295.72|298.52|295.72|298.48|295.68|0
1650490850000|2022-04-20 21:40:50|298.58|295.78|298.48|295.68|298.65|295.85|298.48|295.68|0
1650490860000|2022-04-20 21:41:00|298.71|295.91|298.71|295.91|298.71|295.91|298.71|295.91|0
1650490930000|2022-04-20 21:42:10|298.77|295.97|298.77|295.97|298.77|295.97|298.77|295.97|0
1650490940000|2022-04-20 21:42:20|298.8|296|298.8|296|298.8|296|298.8|296|0
1650490950000|2022-04-20 21:42:30|298.77|295.97|298.77|295.97|298.77|295.97|298.77|295.97|0
1650490980000|2022-04-20 21:43:00|298.74|295.94|298.74|295.94|298.74|295.94|298.74|295.94|0
1650491060000|2022-04-20 21:44:20|298.67|295.87|298.61|295.81|298.67|295.87|298.61|295.81|0
1650491170000|2022-04-20 21:46:10|298.74|295.94|298.74|295.94|298.74|295.94|298.74|295.94|0
1650491540000|2022-04-20 21:52:20|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1650491550000|2022-04-20 21:52:30|298.74|295.94|298.74|295.94|298.74|295.94|298.74|295.94|0
1650491560000|2022-04-20 21:52:40|298.83|296.03|298.76|295.96|298.83|296.03|298.76|295.96|0
1650491570000|2022-04-20 21:52:50|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1650491610000|2022-04-20 21:53:30|299.07|296.27|299.1|296.3|299.1|296.3|299.07|296.27|0
1650491620000|2022-04-20 21:53:40|299.13|296.33|299.1|296.3|299.13|296.33|299.1|296.3|0
1650491630000|2022-04-20 21:53:50|299.07|296.27|299.07|296.27|299.07|296.27|299.07|296.27|0
1650491640000|2022-04-20 21:54:00|299.1|296.3|299.07|296.27|299.1|296.3|299.07|296.27|0
1650491650000|2022-04-20 21:54:10|298.94|296.14|298.98|296.18|298.98|296.18|298.94|296.14|0
1650491660000|2022-04-20 21:54:20|298.91|296.11|299|296.2|299|296.2|298.91|296.11|0
1650491670000|2022-04-20 21:54:30|299.07|296.27|299.07|296.27|299.07|296.27|299.07|296.27|0
1650491910000|2022-04-20 21:58:30|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1650491990000|2022-04-20 21:59:50|299.29|296.49|299.29|296.49|299.29|296.49|299.29|296.49|0
1650492000000|2022-04-20 22:00:00|300.25|297.45|299.6|296.8|300.25|297.45|299.6|296.8|0
1650492010000|2022-04-20 22:00:10|300.25|297.45|300.35|297.55|300.35|297.55|300.25|297.45|0
1650492020000|2022-04-20 22:00:20|300.14|297.34|299.92|297.12|300.14|297.34|299.92|297.12|0
1650492030000|2022-04-20 22:00:30|299.49|296.69|299.28|296.48|299.49|296.69|299.28|296.48|0
1650492040000|2022-04-20 22:00:40|299.49|296.69|299.71|296.91|299.71|296.91|299.28|296.48|0
1650492050000|2022-04-20 22:00:50|299.49|296.69|299.39|296.59|299.49|296.69|299.39|296.59|0
1650492060000|2022-04-20 22:01:00|299.28|296.48|299.49|296.69|299.49|296.69|299.28|296.48|0
1650492080000|2022-04-20 22:01:20|299.6|296.8|299.6|296.8|299.6|296.8|299.6|296.8|0
1650492090000|2022-04-20 22:01:30|299.71|296.91|299.71|296.91|299.71|296.91|299.49|296.69|0
1650492100000|2022-04-20 22:01:40|299.49|296.69|299.71|296.91|299.71|296.91|299.49|296.69|0
1650492110000|2022-04-20 22:01:50|299.92|297.12|299.6|296.8|299.92|297.12|299.6|296.8|0
1650492120000|2022-04-20 22:02:00|299.28|296.48|298.85|296.05|299.39|296.59|298.85|296.05|0
1650492130000|2022-04-20 22:02:10|298.74|295.94|298.63|295.83|298.74|295.94|298.53|295.73|0
1650492140000|2022-04-20 22:02:20|298.53|295.73|297.99|295.19|298.53|295.73|297.99|295.19|0
1650492150000|2022-04-20 22:02:30|298.2|295.4|297.88|295.08|298.2|295.4|297.88|295.08|0
1650492160000|2022-04-20 22:02:40|297.99|295.19|297.88|295.08|297.99|295.19|297.88|295.08|0
1650492170000|2022-04-20 22:02:50|297.99|295.19|298.1|295.3|298.1|295.3|297.99|295.19|0
1650492180000|2022-04-20 22:03:00|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1650492190000|2022-04-20 22:03:10|298.1|295.3|297.99|295.19|298.1|295.3|297.99|295.19|0
1650492200000|2022-04-20 22:03:20|297.77|294.97|297.99|295.19|297.99|295.19|297.77|294.97|0
1650492210000|2022-04-20 22:03:30|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1650492220000|2022-04-20 22:03:40|297.77|294.97|297.67|294.87|297.77|294.97|297.67|294.87|0
1650492230000|2022-04-20 22:03:50|297.77|294.97|297.88|295.08|297.99|295.19|297.67|294.87|0
1650492240000|2022-04-20 22:04:00|297.77|294.97|297.77|294.97|297.77|294.97|297.67|294.87|0
1650492250000|2022-04-20 22:04:10|297.67|294.87|297.67|294.87|297.67|294.87|297.67|294.87|0
1650492260000|2022-04-20 22:04:20|297.88|295.08|297.99|295.19|297.99|295.19|297.77|294.97|0
1650492270000|2022-04-20 22:04:30|297.77|294.97|297.88|295.08|297.88|295.08|297.77|294.97|0
1650492280000|2022-04-20 22:04:40|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1650492290000|2022-04-20 22:04:50|298.63|295.83|298.63|295.83|298.63|295.83|298.53|295.73|0
1650492310000|2022-04-20 22:05:10|298.85|296.05|298.85|296.05|298.85|296.05|298.85|296.05|0
1650492320000|2022-04-20 22:05:20|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1650492340000|2022-04-20 22:05:40|298.74|295.94|298.63|295.83|298.74|295.94|298.63|295.83|0
1650492350000|2022-04-20 22:05:50|298.85|296.05|298.85|296.05|298.85|296.05|298.74|295.94|0
1650492370000|2022-04-20 22:06:10|298.96|296.16|299.06|296.26|299.06|296.26|298.96|296.16|0
1650492380000|2022-04-20 22:06:20|298.85|296.05|298.84|296.04|298.85|296.05|298.84|296.04|0
1650492400000|2022-04-20 22:06:40|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1650492420000|2022-04-20 22:07:00|298.41|295.61|298.2|295.4|298.41|295.61|298.2|295.4|0
1650492440000|2022-04-20 22:07:20|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1650492460000|2022-04-20 22:07:40|298.1|295.3|297.98|295.18|298.1|295.3|297.77|294.97|0
1650492470000|2022-04-20 22:07:50|297.88|295.08|297.56|294.76|297.88|295.08|297.56|294.76|0
1650492480000|2022-04-20 22:08:00|297.45|294.65|297.34|294.54|297.45|294.65|297.34|294.54|0
1650492490000|2022-04-20 22:08:10|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1650492500000|2022-04-20 22:08:20|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1650492510000|2022-04-20 22:08:30|297.13|294.33|297.34|294.54|297.34|294.54|297.13|294.33|0
1650492520000|2022-04-20 22:08:40|297.24|294.44|297.24|294.44|297.24|294.44|297.24|294.44|0
1650492530000|2022-04-20 22:08:50|297.56|294.76|297.56|294.76|297.56|294.76|297.45|294.65|0
1650492540000|2022-04-20 22:09:00|297.34|294.54|297.55|294.75|297.55|294.75|297.34|294.54|0
1650492560000|2022-04-20 22:09:20|297.34|294.54|297.34|294.54|297.34|294.54|297.34|294.54|0
1650492570000|2022-04-20 22:09:30|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1650492590000|2022-04-20 22:09:50|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1650492600000|2022-04-20 22:10:00|297.55|294.75|297.45|294.65|297.55|294.75|297.34|294.54|0
1650492610000|2022-04-20 22:10:10|297.34|294.54|297.34|294.54|297.34|294.54|297.34|294.54|0
1650492620000|2022-04-20 22:10:20|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1650492640000|2022-04-20 22:10:40|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1650492710000|2022-04-20 22:11:50|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1650492750000|2022-04-20 22:12:30|298.2|295.4|298.41|295.61|298.41|295.61|298.2|295.4|0
1650492760000|2022-04-20 22:12:40|298.63|295.83|298.84|296.04|298.84|296.04|298.63|295.83|0
1650492770000|2022-04-20 22:12:50|298.63|295.83|298.84|296.04|298.84|296.04|298.63|295.83|0
1650492780000|2022-04-20 22:13:00|299.06|296.26|299.06|296.26|299.06|296.26|299.06|296.26|0
1650492790000|2022-04-20 22:13:10|299.49|296.69|299.27|296.47|299.49|296.69|299.27|296.47|0
1650492800000|2022-04-20 22:13:20|299.06|296.26|299.06|296.26|299.06|296.26|299.06|296.26|0
1650492830000|2022-04-20 22:13:50|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1650492860000|2022-04-20 22:14:20|298.63|295.83|298.41|295.61|298.63|295.83|298.41|295.61|0
1650492880000|2022-04-20 22:14:40|298.84|296.04|298.74|295.94|298.84|296.04|298.74|295.94|0
1650492890000|2022-04-20 22:14:50|298.84|296.04|298.95|296.15|298.95|296.15|298.74|295.94|0
1650492900000|2022-04-20 22:15:00|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1650492920000|2022-04-20 22:15:20|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1650492930000|2022-04-20 22:15:30|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650492950000|2022-04-20 22:15:50|298.52|295.72|298.63|295.83|298.63|295.83|298.52|295.72|0
1650492960000|2022-04-20 22:16:00|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650492980000|2022-04-20 22:16:20|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1650493030000|2022-04-20 22:17:10|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1650493050000|2022-04-20 22:17:30|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1650493060000|2022-04-20 22:17:40|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1650493080000|2022-04-20 22:18:00|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1650493090000|2022-04-20 22:18:10|297.77|294.97|297.98|295.18|297.98|295.18|297.77|294.97|0
1650493150000|2022-04-20 22:19:10|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1650493160000|2022-04-20 22:19:20|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1650493170000|2022-04-20 22:19:30|298.2|295.4|298.63|295.83|298.63|295.83|298.2|295.4|0
1650493180000|2022-04-20 22:19:40|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1650493190000|2022-04-20 22:19:50|298.74|295.94|298.84|296.04|298.84|296.04|298.74|295.94|0
1650493200000|2022-04-20 22:20:00|298.74|295.94|298.63|295.83|298.74|295.94|298.63|295.83|0
1650493220000|2022-04-20 22:20:20|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650493280000|2022-04-20 22:21:20|298.2|295.4|297.98|295.18|298.2|295.4|297.98|295.18|0
1650493320000|2022-04-20 22:22:00|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1650493340000|2022-04-20 22:22:20|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1650493350000|2022-04-20 22:22:30|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1650493360000|2022-04-20 22:22:40|297.45|294.65|297.34|294.54|297.45|294.65|297.34|294.54|0
1650493370000|2022-04-20 22:22:50|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1650493380000|2022-04-20 22:23:00|297.45|294.65|297.34|294.54|297.45|294.65|297.34|294.54|0
1650493400000|2022-04-20 22:23:20|297.55|294.75|297.76|294.96|297.76|294.96|297.55|294.75|0
1650493410000|2022-04-20 22:23:30|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1650493430000|2022-04-20 22:23:50|297.34|294.54|297.34|294.54|297.34|294.54|297.34|294.54|0
1650493440000|2022-04-20 22:24:00|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1650493460000|2022-04-20 22:24:20|297.76|294.96|297.76|294.96|297.76|294.96|297.76|294.96|0
1650493470000|2022-04-20 22:24:30|297.66|294.86|297.76|294.96|297.76|294.96|297.66|294.86|0
1650493480000|2022-04-20 22:24:40|297.66|294.86|297.76|294.96|297.76|294.96|297.66|294.86|0
1650493520000|2022-04-20 22:25:20|297.98|295.18|298.19|295.39|298.19|295.39|297.98|295.18|0
1650493540000|2022-04-20 22:25:40|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650493560000|2022-04-20 22:26:00|298.62|295.82|298.41|295.61|298.62|295.82|298.41|295.61|0
1650493570000|2022-04-20 22:26:10|298.31|295.51|298.19|295.39|298.31|295.51|298.19|295.39|0
1650493600000|2022-04-20 22:26:40|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1650493610000|2022-04-20 22:26:50|298.09|295.29|298.09|295.29|298.09|295.29|298.09|295.29|0
1650493620000|2022-04-20 22:27:00|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1650493630000|2022-04-20 22:27:10|297.76|294.96|297.98|295.18|297.98|295.18|297.76|294.96|0
1650493690000|2022-04-20 22:28:10|297.76|294.96|297.98|295.18|297.98|295.18|297.76|294.96|0
1650493700000|2022-04-20 22:28:20|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1650493710000|2022-04-20 22:28:30|298.09|295.29|298.62|295.82|298.62|295.82|298.09|295.29|0
1650493720000|2022-04-20 22:28:40|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650493770000|2022-04-20 22:29:30|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1650493780000|2022-04-20 22:29:40|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1650493790000|2022-04-20 22:29:50|298.41|295.61|298.62|295.82|298.62|295.82|298.41|295.61|0
1650493800000|2022-04-20 22:30:00|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650493810000|2022-04-20 22:30:10|298.62|295.82|298.62|295.82|298.62|295.82|298.62|295.82|0
1650493860000|2022-04-20 22:31:00|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1650493880000|2022-04-20 22:31:20|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1650493910000|2022-04-20 22:31:50|297.98|295.18|297.76|294.96|297.98|295.18|297.76|294.96|0
1650493930000|2022-04-20 22:32:10|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1650493940000|2022-04-20 22:32:20|297.76|294.96|297.76|294.96|297.76|294.96|297.76|294.96|0
1650493950000|2022-04-20 22:32:30|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1650493970000|2022-04-20 22:32:50|297.33|294.53|297.55|294.75|297.55|294.75|297.33|294.53|0
1650493980000|2022-04-20 22:33:00|297.44|294.64|297.33|294.53|297.44|294.64|297.33|294.53|0
1650493990000|2022-04-20 22:33:10|297.12|294.32|297.33|294.53|297.33|294.53|297.12|294.32|0
1650494020000|2022-04-20 22:33:40|297.12|294.32|296.69|293.89|297.12|294.32|296.69|293.89|0
1650494030000|2022-04-20 22:33:50|296.47|293.67|296.69|293.89|296.69|293.89|296.47|293.67|0
1650494040000|2022-04-20 22:34:00|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1650494060000|2022-04-20 22:34:20|296.26|293.46|296.26|293.46|296.26|293.46|296.16|293.36|0
1650494070000|2022-04-20 22:34:30|296.05|293.25|296.05|293.25|296.05|293.25|296.05|293.25|0
1650494090000|2022-04-20 22:34:50|296.04|293.24|296.16|293.36|296.26|293.46|296.04|293.24|0
1650494100000|2022-04-20 22:35:00|296.26|293.46|296.04|293.24|296.26|293.46|296.04|293.24|0
1650494110000|2022-04-20 22:35:10|296.26|293.46|296.16|293.36|296.26|293.46|296.16|293.36|0
1650494120000|2022-04-20 22:35:20|296.04|293.24|296.26|293.46|296.26|293.46|296.04|293.24|0
1650494180000|2022-04-20 22:36:20|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1650494190000|2022-04-20 22:36:30|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1650494200000|2022-04-20 22:36:40|296.37|293.57|296.26|293.46|296.37|293.57|296.26|293.46|0
1650494210000|2022-04-20 22:36:50|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650494220000|2022-04-20 22:37:00|296.47|293.67|296.26|293.46|296.47|293.67|296.26|293.46|0
1650494240000|2022-04-20 22:37:20|296.37|293.57|296.26|293.46|296.37|293.57|296.26|293.46|0
1650494280000|2022-04-20 22:38:00|296.16|293.36|295.83|293.03|296.16|293.36|295.83|293.03|0
1650494300000|2022-04-20 22:38:20|296.04|293.24|295.83|293.03|296.04|293.24|295.83|293.03|0
1650494310000|2022-04-20 22:38:30|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1650494330000|2022-04-20 22:38:50|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1650494340000|2022-04-20 22:39:00|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1650494360000|2022-04-20 22:39:20|295.83|293.03|295.83|293.03|295.83|293.03|295.83|293.03|0
1650494370000|2022-04-20 22:39:30|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1650494380000|2022-04-20 22:39:40|295.51|292.71|295.51|292.71|295.51|292.71|295.51|292.71|0
1650494390000|2022-04-20 22:39:50|295.4|292.6|295.61|292.81|295.61|292.81|295.4|292.6|0
1650494400000|2022-04-20 22:40:00|295.83|293.03|295.61|292.81|295.83|293.03|295.61|292.81|0
1650494410000|2022-04-20 22:40:10|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650494420000|2022-04-20 22:40:20|295.83|293.03|295.83|293.03|295.83|293.03|295.83|293.03|0
1650494540000|2022-04-20 22:42:20|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1650494580000|2022-04-20 22:43:00|295.83|293.03|295.94|293.14|295.94|293.14|295.61|292.81|0
1650494590000|2022-04-20 22:43:10|296.47|293.67|296.26|293.46|296.47|293.67|296.26|293.46|0
1650494600000|2022-04-20 22:43:20|296.47|293.67|296.58|293.78|296.58|293.78|296.47|293.67|0
1650494610000|2022-04-20 22:43:30|296.69|293.89|296.69|293.89|296.69|293.89|296.69|293.89|0
1650494620000|2022-04-20 22:43:40|295.94|293.14|296.26|293.46|296.26|293.46|295.94|293.14|0
1650494630000|2022-04-20 22:43:50|296.04|293.24|296.26|293.46|296.26|293.46|296.04|293.24|0
1650494650000|2022-04-20 22:44:10|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1650494660000|2022-04-20 22:44:20|296.68|293.88|296.58|293.78|296.68|293.88|296.58|293.78|0
1650494670000|2022-04-20 22:44:30|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1650494680000|2022-04-20 22:44:40|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1650494690000|2022-04-20 22:44:50|297.54|294.74|297.33|294.53|297.54|294.74|297.33|294.53|0
1650494700000|2022-04-20 22:45:00|297.54|294.74|297.54|294.74|297.76|294.96|297.54|294.74|0
1650494710000|2022-04-20 22:45:10|297.76|294.96|297.76|294.96|297.87|295.07|297.76|294.96|0
1650494720000|2022-04-20 22:45:20|297.54|294.74|297.54|294.74|297.54|294.74|297.54|294.74|0
1650494730000|2022-04-20 22:45:30|297.33|294.53|297.54|294.74|297.54|294.74|297.33|294.53|0
1650494740000|2022-04-20 22:45:40|297.65|294.85|297.33|294.53|297.65|294.85|297.33|294.53|0
1650494750000|2022-04-20 22:45:50|297.54|294.74|297.54|294.74|297.54|294.74|297.33|294.53|0
1650494760000|2022-04-20 22:46:00|297.76|294.96|297.97|295.17|297.97|295.17|297.76|294.96|0
1650494770000|2022-04-20 22:46:10|298.19|295.39|298.83|296.03|298.83|296.03|298.19|295.39|0
1650494780000|2022-04-20 22:46:20|299.05|296.25|299.26|296.46|299.26|296.46|299.05|296.25|0
1650494790000|2022-04-20 22:46:30|299.37|296.57|299.91|297.11|300.12|297.32|299.37|296.57|0
1650494800000|2022-04-20 22:46:40|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1650494810000|2022-04-20 22:46:50|299.91|297.11|299.91|297.11|300.34|297.54|299.91|297.11|0
1650494820000|2022-04-20 22:47:00|300.02|297.22|299.69|296.89|300.12|297.32|299.69|296.89|0
1650494830000|2022-04-20 22:47:10|299.48|296.68|299.8|297|299.8|297|299.48|296.68|0
1650494840000|2022-04-20 22:47:20|299.69|296.89|299.91|297.11|299.91|297.11|299.69|296.89|0
1650494860000|2022-04-20 22:47:40|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1650494870000|2022-04-20 22:47:50|299.59|296.79|299.48|296.68|299.59|296.79|299.48|296.68|0
1650494880000|2022-04-20 22:48:00|299.59|296.79|299.69|296.89|299.69|296.89|299.59|296.79|0
1650494900000|2022-04-20 22:48:20|299.48|296.68|299.48|296.68|299.48|296.68|299.48|296.68|0
1650494910000|2022-04-20 22:48:30|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1650494920000|2022-04-20 22:48:40|300.12|297.32|300.55|297.75|300.55|297.75|300.12|297.32|0
1650494930000|2022-04-20 22:48:50|300.34|297.54|299.91|297.11|300.34|297.54|299.91|297.11|0
1650494940000|2022-04-20 22:49:00|300.12|297.32|299.91|297.11|300.12|297.32|299.91|297.11|0
1650494950000|2022-04-20 22:49:10|299.69|296.89|299.48|296.68|299.69|296.89|299.48|296.68|0
1650494960000|2022-04-20 22:49:20|299.69|296.89|299.05|296.25|299.69|296.89|299.05|296.25|0
1650494970000|2022-04-20 22:49:30|299.26|296.46|299.26|296.46|299.48|296.68|299.26|296.46|0
1650494980000|2022-04-20 22:49:40|299.48|296.68|299.05|296.25|299.48|296.68|299.05|296.25|0
1650494990000|2022-04-20 22:49:50|299.16|296.36|299.26|296.46|299.26|296.46|299.16|296.36|0
1650495000000|2022-04-20 22:50:00|299.05|296.25|298.62|295.82|299.05|296.25|298.62|295.82|0
1650495010000|2022-04-20 22:50:10|298.4|295.6|297.97|295.17|298.4|295.6|297.97|295.17|0
1650495020000|2022-04-20 22:50:20|297.76|294.96|297.76|294.96|297.76|294.96|297.54|294.74|0
1650495030000|2022-04-20 22:50:30|297.97|295.17|298.4|295.6|298.4|295.6|297.97|295.17|0
1650495040000|2022-04-20 22:50:40|298.62|295.82|298.83|296.03|298.83|296.03|298.62|295.82|0
1650495060000|2022-04-20 22:51:00|298.62|295.82|298.62|295.82|298.83|296.03|298.62|295.82|0
1650495070000|2022-04-20 22:51:10|298.51|295.71|298.4|295.6|298.51|295.71|298.4|295.6|0
1650495080000|2022-04-20 22:51:20|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1650495090000|2022-04-20 22:51:30|298.4|295.6|298.4|295.6|298.4|295.6|298.4|295.6|0
1650495110000|2022-04-20 22:51:50|298.62|295.82|298.4|295.6|298.62|295.82|298.4|295.6|0
1650495120000|2022-04-20 22:52:00|298.3|295.5|298.19|295.39|298.3|295.5|298.19|295.39|0
1650495130000|2022-04-20 22:52:10|298.61|295.81|298.61|295.81|298.83|296.03|298.61|295.81|0
1650495140000|2022-04-20 22:52:20|298.51|295.71|298.4|295.6|298.51|295.71|298.4|295.6|0
1650495160000|2022-04-20 22:52:40|298.3|295.5|298.18|295.38|298.3|295.5|298.18|295.38|0
1650495180000|2022-04-20 22:53:00|298.4|295.6|297.97|295.17|298.4|295.6|297.97|295.17|0
1650495190000|2022-04-20 22:53:10|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1650495200000|2022-04-20 22:53:20|298.4|295.6|298.61|295.81|298.61|295.81|298.4|295.6|0
1650495220000|2022-04-20 22:53:40|298.4|295.6|298.4|295.6|298.4|295.6|298.4|295.6|0
1650495240000|2022-04-20 22:54:00|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1650495250000|2022-04-20 22:54:10|298.51|295.71|298.51|295.71|298.51|295.71|298.51|295.71|0
1650495260000|2022-04-20 22:54:20|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1650495280000|2022-04-20 22:54:40|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1650495300000|2022-04-20 22:55:00|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1650495310000|2022-04-20 22:55:10|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1650495320000|2022-04-20 22:55:20|299.04|296.24|298.83|296.03|299.04|296.24|298.83|296.03|0
1650495340000|2022-04-20 22:55:40|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1650495360000|2022-04-20 22:56:00|298.4|295.6|298.4|295.6|298.4|295.6|298.4|295.6|0
1650495420000|2022-04-20 22:57:00|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1650495430000|2022-04-20 22:57:10|298.73|295.93|299.26|296.46|299.26|296.46|298.73|295.93|0
1650495460000|2022-04-20 22:57:40|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1650495480000|2022-04-20 22:58:00|299.15|296.35|299.26|296.46|299.26|296.46|299.04|296.24|0
1650495490000|2022-04-20 22:58:10|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1650495500000|2022-04-20 22:58:20|299.15|296.35|299.04|296.24|299.15|296.35|299.04|296.24|0
1650495510000|2022-04-20 22:58:30|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1650495520000|2022-04-20 22:58:40|299.26|296.46|299.26|296.46|299.37|296.57|299.26|296.46|0
1650495530000|2022-04-20 22:58:50|299.15|296.35|299.04|296.24|299.15|296.35|299.04|296.24|0
1650495540000|2022-04-20 22:59:00|299.15|296.35|299.04|296.24|299.15|296.35|299.04|296.24|0
1650495550000|2022-04-20 22:59:10|299.15|296.35|299.26|296.46|299.26|296.46|299.15|296.35|0
1650495560000|2022-04-20 22:59:20|299.47|296.67|299.47|296.67|299.47|296.67|299.47|296.67|0
1650495580000|2022-04-20 22:59:40|299.58|296.78|299.47|296.67|299.58|296.78|299.47|296.67|0
1650495600000|2022-04-20 23:00:00|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1650495610000|2022-04-20 23:00:10|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1650495620000|2022-04-20 23:00:20|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1650495630000|2022-04-20 23:00:30|298.94|296.14|299.04|296.24|299.04|296.24|298.83|296.03|0
1650495640000|2022-04-20 23:00:40|299.26|296.46|299.26|296.46|299.26|296.46|299.04|296.24|0
1650495650000|2022-04-20 23:00:50|299.04|296.24|299.15|296.35|299.15|296.35|299.04|296.24|0
1650495660000|2022-04-20 23:01:00|299.04|296.24|299.26|296.46|299.26|296.46|299.04|296.24|0
1650495670000|2022-04-20 23:01:10|299.04|296.24|299.15|296.35|299.15|296.35|299.04|296.24|0
1650495680000|2022-04-20 23:01:20|298.94|296.14|298.94|296.14|298.94|296.14|298.94|296.14|0
1650495700000|2022-04-20 23:01:40|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1650495720000|2022-04-20 23:02:00|299.47|296.67|299.47|296.67|299.47|296.67|299.26|296.46|0
1650495730000|2022-04-20 23:02:10|299.58|296.78|299.47|296.67|299.58|296.78|299.47|296.67|0
1650495740000|2022-04-20 23:02:20|299.26|296.46|299.47|296.67|299.69|296.89|299.26|296.46|0
1650495750000|2022-04-20 23:02:30|299.26|296.46|299.26|296.46|299.47|296.67|299.26|296.46|0
1650495760000|2022-04-20 23:02:40|299.58|296.78|299.26|296.46|299.58|296.78|299.26|296.46|0
1650495780000|2022-04-20 23:03:00|299.47|296.67|299.26|296.46|299.47|296.67|299.26|296.46|0
1650495790000|2022-04-20 23:03:10|299.04|296.24|299.47|296.67|299.47|296.67|299.04|296.24|0
1650495800000|2022-04-20 23:03:20|299.69|296.89|299.04|296.24|299.69|296.89|299.04|296.24|0
1650495810000|2022-04-20 23:03:30|298.94|296.14|299.04|296.24|299.04|296.24|298.94|296.14|0
1650495820000|2022-04-20 23:03:40|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1650495830000|2022-04-20 23:03:50|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1650495840000|2022-04-20 23:04:00|298.94|296.14|299.04|296.24|299.04|296.24|298.94|296.14|0
1650495850000|2022-04-20 23:04:10|299.26|296.46|299.47|296.67|299.47|296.67|299.26|296.46|0
1650495870000|2022-04-20 23:04:30|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1650495890000|2022-04-20 23:04:50|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1650495920000|2022-04-20 23:05:20|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1650495940000|2022-04-20 23:05:40|299.15|296.35|299.04|296.24|299.15|296.35|299.04|296.24|0
1650495970000|2022-04-20 23:06:10|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1650495980000|2022-04-20 23:06:20|299.04|296.24|298.83|296.03|299.04|296.24|298.83|296.03|0
1650496000000|2022-04-20 23:06:40|299.04|296.24|298.83|296.03|299.04|296.24|298.83|296.03|0
1650496020000|2022-04-20 23:07:00|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1650496030000|2022-04-20 23:07:10|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1650496040000|2022-04-20 23:07:20|299.04|296.24|298.82|296.02|299.04|296.24|298.82|296.02|0
1650496060000|2022-04-20 23:07:40|298.72|295.92|298.82|296.02|298.82|296.02|298.72|295.92|0
1650496070000|2022-04-20 23:07:50|298.72|295.92|298.72|295.92|298.72|295.92|298.72|295.92|0
1650496080000|2022-04-20 23:08:00|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650496090000|2022-04-20 23:08:10|298.94|296.14|298.94|296.14|298.94|296.14|298.94|296.14|0
1650496110000|2022-04-20 23:08:30|299.04|296.24|298.94|296.14|299.04|296.24|298.94|296.14|0
1650496120000|2022-04-20 23:08:40|299.04|296.24|299.15|296.35|299.15|296.35|299.04|296.24|0
1650496130000|2022-04-20 23:08:50|299.25|296.45|299.15|296.35|299.25|296.45|299.15|296.35|0
1650496160000|2022-04-20 23:09:20|299.25|296.45|299.04|296.24|299.25|296.45|299.04|296.24|0
1650496180000|2022-04-20 23:09:40|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1650496210000|2022-04-20 23:10:10|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1650496230000|2022-04-20 23:10:30|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1650496240000|2022-04-20 23:10:40|299.04|296.24|298.82|296.02|299.04|296.24|298.82|296.02|0
1650496260000|2022-04-20 23:11:00|298.94|296.14|298.94|296.14|298.94|296.14|298.94|296.14|0
1650496270000|2022-04-20 23:11:10|299.04|296.24|299.25|296.45|299.25|296.45|299.04|296.24|0
1650496300000|2022-04-20 23:11:40|299.47|296.67|299.47|296.67|299.47|296.67|299.47|296.67|0
1650496310000|2022-04-20 23:11:50|299.68|296.88|299.68|296.88|299.68|296.88|299.68|296.88|0
1650496330000|2022-04-20 23:12:10|299.47|296.67|299.37|296.57|299.47|296.67|299.37|296.57|0
1650496340000|2022-04-20 23:12:20|299.47|296.67|299.58|296.78|299.58|296.78|299.47|296.67|0
1650496350000|2022-04-20 23:12:30|299.47|296.67|299.47|296.67|299.47|296.67|299.47|296.67|0
1650496360000|2022-04-20 23:12:40|299.8|297|299.8|297|299.8|297|299.8|297|0
1650496370000|2022-04-20 23:12:50|299.68|296.88|299.68|296.88|299.68|296.88|299.68|296.88|0
1650496430000|2022-04-20 23:13:50|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1650496440000|2022-04-20 23:14:00|299.9|297.1|299.9|297.1|299.9|297.1|299.9|297.1|0
1650496450000|2022-04-20 23:14:10|299.8|297|299.68|296.88|299.8|297|299.68|296.88|0
1650496480000|2022-04-20 23:14:40|299.9|297.1|299.9|297.1|299.9|297.1|299.9|297.1|0
1650496510000|2022-04-20 23:15:10|300.01|297.21|299.9|297.1|300.01|297.21|299.9|297.1|0
1650496520000|2022-04-20 23:15:20|300.01|297.21|299.9|297.1|300.01|297.21|299.9|297.1|0
1650496530000|2022-04-20 23:15:30|299.68|296.88|299.9|297.1|299.9|297.1|299.68|296.88|0
1650496560000|2022-04-20 23:16:00|300.11|297.31|299.9|297.1|300.11|297.31|299.9|297.1|0
1650496570000|2022-04-20 23:16:10|300.01|297.21|299.9|297.1|300.01|297.21|299.9|297.1|0
1650496610000|2022-04-20 23:16:50|300.01|297.21|299.9|297.1|300.01|297.21|299.9|297.1|0
1650496620000|2022-04-20 23:17:00|300.01|297.21|299.9|297.1|300.01|297.21|299.9|297.1|0
1650496630000|2022-04-20 23:17:10|299.68|296.88|299.68|296.88|299.68|296.88|299.68|296.88|0
1650496660000|2022-04-20 23:17:40|299.9|297.1|299.9|297.1|299.9|297.1|299.9|297.1|0
1650496680000|2022-04-20 23:18:00|299.68|296.88|299.68|296.88|299.68|296.88|299.68|296.88|0
1650496710000|2022-04-20 23:18:30|299.47|296.67|299.47|296.67|299.47|296.67|299.47|296.67|0
1650496720000|2022-04-20 23:18:40|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1650496730000|2022-04-20 23:18:50|299.15|296.35|299.04|296.24|299.15|296.35|299.04|296.24|0
1650496740000|2022-04-20 23:19:00|299.36|296.56|299.47|296.67|299.47|296.67|299.36|296.56|0
1650496750000|2022-04-20 23:19:10|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1650496760000|2022-04-20 23:19:20|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1650496770000|2022-04-20 23:19:30|299.15|296.35|299.04|296.24|299.15|296.35|299.04|296.24|0
1650496810000|2022-04-20 23:20:10|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1650496820000|2022-04-20 23:20:20|299.47|296.67|299.47|296.67|299.47|296.67|299.47|296.67|0
1650496860000|2022-04-20 23:21:00|299.68|296.88|299.68|296.88|299.68|296.88|299.68|296.88|0
1650496870000|2022-04-20 23:21:10|299.9|297.1|299.68|296.88|299.9|297.1|299.68|296.88|0
1650496900000|2022-04-20 23:21:40|299.47|296.67|299.68|296.88|299.68|296.88|299.47|296.67|0
1650496930000|2022-04-20 23:22:10|299.9|297.1|299.9|297.1|299.9|297.1|299.9|297.1|0
1650496950000|2022-04-20 23:22:30|299.79|296.99|299.25|296.45|299.79|296.99|299.25|296.45|0
1650497010000|2022-04-20 23:23:30|299.36|296.56|299.46|296.66|299.47|296.67|299.36|296.56|0
1650497020000|2022-04-20 23:23:40|299.36|296.56|299.46|296.66|299.46|296.66|299.36|296.56|0
1650497040000|2022-04-20 23:24:00|299.68|296.88|299.58|296.78|299.68|296.88|299.58|296.78|0
1650497060000|2022-04-20 23:24:20|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1650497110000|2022-04-20 23:25:10|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1650497130000|2022-04-20 23:25:30|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1650497240000|2022-04-20 23:27:20|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1650497250000|2022-04-20 23:27:30|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650497260000|2022-04-20 23:27:40|298.72|295.92|299.03|296.23|299.03|296.23|298.6|295.8|0
1650497270000|2022-04-20 23:27:50|299.36|296.56|299.25|296.45|299.36|296.56|299.25|296.45|0
1650497290000|2022-04-20 23:28:10|299.03|296.23|298.82|296.02|299.03|296.23|298.82|296.02|0
1650497300000|2022-04-20 23:28:20|298.71|295.91|298.71|295.91|298.82|296.02|298.71|295.91|0
1650497310000|2022-04-20 23:28:30|298.6|295.8|299.03|296.23|299.03|296.23|298.6|295.8|0
1650497320000|2022-04-20 23:28:40|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650497340000|2022-04-20 23:29:00|298.6|295.8|298.6|295.8|298.6|295.8|298.6|295.8|0
1650497400000|2022-04-20 23:30:00|298.39|295.59|298.39|295.59|298.39|295.59|298.39|295.59|0
1650497410000|2022-04-20 23:30:10|298.28|295.48|298.39|295.59|298.39|295.59|298.28|295.48|0
1650497430000|2022-04-20 23:30:30|298.17|295.37|298.39|295.59|298.39|295.59|298.17|295.37|0
1650497450000|2022-04-20 23:30:50|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650497490000|2022-04-20 23:31:30|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1650497500000|2022-04-20 23:31:40|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650497510000|2022-04-20 23:31:50|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1650497520000|2022-04-20 23:32:00|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650497530000|2022-04-20 23:32:10|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1650497580000|2022-04-20 23:33:00|298.93|296.13|298.6|295.8|298.93|296.13|298.6|295.8|0
1650497590000|2022-04-20 23:33:10|298.39|295.59|298.39|295.59|298.39|295.59|298.39|295.59|0
1650497610000|2022-04-20 23:33:30|298.6|295.8|298.6|295.8|298.6|295.8|298.6|295.8|0
1650497620000|2022-04-20 23:33:40|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1650497630000|2022-04-20 23:33:50|298.6|295.8|298.71|295.91|298.82|296.02|298.6|295.8|0
1650497640000|2022-04-20 23:34:00|298.82|296.02|298.6|295.8|298.82|296.02|298.6|295.8|0
1650497680000|2022-04-20 23:34:40|298.39|295.59|298.39|295.59|298.39|295.59|298.39|295.59|0
1650497700000|2022-04-20 23:35:00|298.17|295.37|298.17|295.37|298.17|295.37|298.17|295.37|0
1650497730000|2022-04-20 23:35:30|297.96|295.16|298.39|295.59|298.39|295.59|297.96|295.16|0
1650497740000|2022-04-20 23:35:40|298.28|295.48|298.17|295.37|298.28|295.48|298.17|295.37|0
1650497760000|2022-04-20 23:36:00|298.39|295.59|298.39|295.59|298.39|295.59|298.39|295.59|0
1650497770000|2022-04-20 23:36:10|298.28|295.48|298.39|295.59|298.39|295.59|298.28|295.48|0
1650497780000|2022-04-20 23:36:20|298.6|295.8|298.5|295.7|298.6|295.8|298.5|295.7|0
1650497790000|2022-04-20 23:36:30|298.39|295.59|298.5|295.7|298.6|295.8|298.39|295.59|0
1650497800000|2022-04-20 23:36:40|298.6|295.8|298.5|295.7|298.6|295.8|298.5|295.7|0
1650497810000|2022-04-20 23:36:50|298.39|295.59|298.39|295.59|298.5|295.7|298.39|295.59|0
1650497830000|2022-04-20 23:37:10|298.6|295.8|298.6|295.8|298.6|295.8|298.6|295.8|0
1650497850000|2022-04-20 23:37:30|298.39|295.59|298.38|295.58|298.39|295.59|298.38|295.58|0
1650497860000|2022-04-20 23:37:40|298.17|295.37|298.17|295.37|298.17|295.37|298.17|295.37|0
1650497880000|2022-04-20 23:38:00|297.96|295.16|298.07|295.27|298.07|295.27|297.74|294.94|0
1650497890000|2022-04-20 23:38:10|297.95|295.15|297.95|295.15|297.95|295.15|297.95|295.15|0
1650497910000|2022-04-20 23:38:30|298.07|295.27|297.95|295.15|298.17|295.37|297.95|295.15|0
1650497920000|2022-04-20 23:38:40|297.74|294.94|297.95|295.15|297.95|295.15|297.74|294.94|0
1650497960000|2022-04-20 23:39:20|298.07|295.27|298.17|295.37|298.17|295.37|298.07|295.27|0
1650497970000|2022-04-20 23:39:30|298.07|295.27|297.95|295.15|298.07|295.27|297.95|295.15|0
1650498000000|2022-04-20 23:40:00|297.74|294.94|297.74|294.94|297.74|294.94|297.74|294.94|0
1650498040000|2022-04-20 23:40:40|297.95|295.15|297.95|295.15|297.95|295.15|297.95|295.15|0
1650498090000|2022-04-20 23:41:30|297.74|294.94|297.74|294.94|297.74|294.94|297.74|294.94|0
1650498100000|2022-04-20 23:41:40|297.52|294.72|297.31|294.51|297.52|294.72|297.31|294.51|0
1650498120000|2022-04-20 23:42:00|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1650498130000|2022-04-20 23:42:10|297.21|294.41|297.09|294.29|297.21|294.41|297.09|294.29|0
1650498160000|2022-04-20 23:42:40|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1650498170000|2022-04-20 23:42:50|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1650498250000|2022-04-20 23:44:10|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1650498290000|2022-04-20 23:44:50|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1650498300000|2022-04-20 23:45:00|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1650498310000|2022-04-20 23:45:10|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1650498330000|2022-04-20 23:45:30|296.78|293.98|296.88|294.08|296.88|294.08|296.78|293.98|0
1650498340000|2022-04-20 23:45:40|296.99|294.19|296.99|294.19|296.99|294.19|296.88|294.08|0
1650498350000|2022-04-20 23:45:50|297.09|294.29|297.31|294.51|297.31|294.51|297.09|294.29|0
1650498360000|2022-04-20 23:46:00|297.09|294.29|297.09|294.29|297.21|294.41|297.09|294.29|0
1650498370000|2022-04-20 23:46:10|297.31|294.51|297.09|294.29|297.31|294.51|297.09|294.29|0
1650498380000|2022-04-20 23:46:20|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1650498390000|2022-04-20 23:46:30|297.52|294.72|297.52|294.72|297.52|294.72|297.31|294.51|0
1650498410000|2022-04-20 23:46:50|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1650498430000|2022-04-20 23:47:10|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1650498450000|2022-04-20 23:47:30|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1650498470000|2022-04-20 23:47:50|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1650498480000|2022-04-20 23:48:00|296.56|293.76|296.23|293.43|296.56|293.76|296.23|293.43|0
1650498490000|2022-04-20 23:48:10|296.45|293.65|296.66|293.86|296.66|293.86|296.45|293.65|0
1650498510000|2022-04-20 23:48:30|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1650498520000|2022-04-20 23:48:40|296.23|293.43|296.45|293.65|296.45|293.65|296.23|293.43|0
1650498550000|2022-04-20 23:49:10|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1650498560000|2022-04-20 23:49:20|296.56|293.76|296.66|293.86|296.66|293.86|296.56|293.76|0
1650498570000|2022-04-20 23:49:30|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1650498600000|2022-04-20 23:50:00|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1650498610000|2022-04-20 23:50:10|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650498620000|2022-04-20 23:50:20|296.23|293.43|296.02|293.22|296.23|293.43|296.02|293.22|0
1650498640000|2022-04-20 23:50:40|295.81|293.01|295.59|292.79|295.81|293.01|295.59|292.79|0
1650498650000|2022-04-20 23:50:50|295.81|293.01|296.02|293.22|296.02|293.22|295.81|293.01|0
1650498660000|2022-04-20 23:51:00|296.23|293.43|295.81|293.01|296.23|293.43|295.81|293.01|0
1650498670000|2022-04-20 23:51:10|296.02|293.22|295.81|293.01|296.02|293.22|295.81|293.01|0
1650498690000|2022-04-20 23:51:30|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650498720000|2022-04-20 23:52:00|296.23|293.43|295.8|293|296.23|293.43|295.8|293|0
1650498730000|2022-04-20 23:52:10|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650498760000|2022-04-20 23:52:40|295.8|293|295.8|293|295.8|293|295.8|293|0
1650498770000|2022-04-20 23:52:50|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650498780000|2022-04-20 23:53:00|295.92|293.12|295.8|293|296.02|293.22|295.8|293|0
1650498800000|2022-04-20 23:53:20|295.7|292.9|295.8|293|295.8|293|295.7|292.9|0
1650498810000|2022-04-20 23:53:30|296.02|293.22|295.92|293.12|296.02|293.22|295.92|293.12|0
1650498820000|2022-04-20 23:53:40|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650498830000|2022-04-20 23:53:50|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1650498840000|2022-04-20 23:54:00|296.34|293.54|296.23|293.43|296.34|293.54|296.23|293.43|0
1650498890000|2022-04-20 23:54:50|296.34|293.54|296.45|293.65|296.66|293.86|296.34|293.54|0
1650498900000|2022-04-20 23:55:00|296.66|293.86|296.45|293.65|296.66|293.86|296.45|293.65|0
1650498910000|2022-04-20 23:55:10|296.66|293.86|296.88|294.08|296.88|294.08|296.66|293.86|0
1650498920000|2022-04-20 23:55:20|297.09|294.29|297.31|294.51|297.31|294.51|297.09|294.29|0
1650498930000|2022-04-20 23:55:30|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1650498940000|2022-04-20 23:55:40|296.88|294.08|296.66|293.86|296.88|294.08|296.66|293.86|0
1650498950000|2022-04-20 23:55:50|296.77|293.97|296.88|294.08|296.88|294.08|296.77|293.97|0
1650498960000|2022-04-20 23:56:00|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1650498970000|2022-04-20 23:56:10|296.88|294.08|297.09|294.29|297.09|294.29|296.88|294.08|0
1650498980000|2022-04-20 23:56:20|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1650499000000|2022-04-20 23:56:40|297.2|294.4|297.3|294.5|297.3|294.5|297.2|294.4|0
1650499010000|2022-04-20 23:56:50|297.52|294.72|297.3|294.5|297.52|294.72|297.3|294.5|0
1650499020000|2022-04-20 23:57:00|297.52|294.72|297.3|294.5|297.52|294.72|297.3|294.5|0
1650499050000|2022-04-20 23:57:30|297.09|294.29|296.88|294.08|297.09|294.29|296.88|294.08|0
1650499060000|2022-04-20 23:57:40|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1650499070000|2022-04-20 23:57:50|296.45|293.65|296.66|293.86|296.66|293.86|296.45|293.65|0
1650499080000|2022-04-20 23:58:00|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1650499110000|2022-04-20 23:58:30|296.45|293.65|296.45|293.65|296.45|293.65|296.34|293.54|0
1650499120000|2022-04-20 23:58:40|296.23|293.43|296.66|293.86|296.66|293.86|296.23|293.43|0
1650499140000|2022-04-20 23:59:00|296.87|294.07|297.09|294.29|297.09|294.29|296.87|294.07|0
1650499150000|2022-04-20 23:59:10|297.52|294.72|297.52|294.72|297.52|294.72|297.52|294.72|0
1650499200000|2022-04-21 00:00:00|297.73|294.93|297.3|294.5|297.73|294.93|297.09|294.29|0
1650499210000|2022-04-21 00:00:10|297.52|294.72|297.52|294.72|297.73|294.93|297.52|294.72|0
1650499220000|2022-04-21 00:00:20|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1650499230000|2022-04-21 00:00:30|297.52|294.72|297.09|294.29|297.52|294.72|297.09|294.29|0
1650499240000|2022-04-21 00:00:40|297.3|294.5|297.52|294.72|297.52|294.72|297.09|294.29|0
1650499250000|2022-04-21 00:00:50|297.3|294.5|297.3|294.5|297.3|294.5|297.09|294.29|0
1650499260000|2022-04-21 00:01:00|296.87|294.07|296.66|293.86|296.87|294.07|296.66|293.86|0
1650499270000|2022-04-21 00:01:10|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1650499280000|2022-04-21 00:01:20|296.66|293.86|296.66|293.86|296.87|294.07|296.66|293.86|0
1650499290000|2022-04-21 00:01:30|296.44|293.64|296.66|293.86|296.66|293.86|296.44|293.64|0
1650499300000|2022-04-21 00:01:40|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1650499310000|2022-04-21 00:01:50|296.66|293.86|296.44|293.64|296.66|293.86|296.44|293.64|0
1650499320000|2022-04-21 00:02:00|296.56|293.76|296.66|293.86|296.66|293.86|296.56|293.76|0
1650499330000|2022-04-21 00:02:10|296.44|293.64|296.02|293.22|296.44|293.64|296.02|293.22|0
1650499340000|2022-04-21 00:02:20|296.13|293.33|296.02|293.22|296.13|293.33|296.02|293.22|0
1650499350000|2022-04-21 00:02:30|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1650499360000|2022-04-21 00:02:40|296.13|293.33|295.8|293|296.13|293.33|295.8|293|0
1650499380000|2022-04-21 00:03:00|295.91|293.11|295.8|293|295.91|293.11|295.8|293|0
1650499390000|2022-04-21 00:03:10|295.59|292.79|295.16|292.36|295.59|292.79|295.16|292.36|0
1650499400000|2022-04-21 00:03:20|294.94|292.14|294.94|292.14|294.94|292.14|294.73|291.93|0
1650499410000|2022-04-21 00:03:30|295.16|292.36|295.16|292.36|295.16|292.36|294.94|292.14|0
1650499420000|2022-04-21 00:03:40|295.37|292.57|295.48|292.68|295.48|292.68|295.37|292.57|0
1650499430000|2022-04-21 00:03:50|295.59|292.79|295.8|293|295.8|293|295.59|292.79|0
1650499440000|2022-04-21 00:04:00|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1650499450000|2022-04-21 00:04:10|296.23|293.43|296.23|293.43|296.44|293.64|296.23|293.43|0
1650499460000|2022-04-21 00:04:20|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1650499490000|2022-04-21 00:04:50|296.56|293.76|296.56|293.76|296.66|293.86|296.56|293.76|0
1650499500000|2022-04-21 00:05:00|296.44|293.64|296.23|293.43|296.44|293.64|296.23|293.43|0
1650499510000|2022-04-21 00:05:10|296.34|293.54|296.23|293.43|296.34|293.54|296.23|293.43|0
1650499520000|2022-04-21 00:05:20|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1650499530000|2022-04-21 00:05:30|295.8|293|295.8|293|295.8|293|295.8|293|0
1650499540000|2022-04-21 00:05:40|295.37|292.57|295.37|292.57|295.37|292.57|295.16|292.36|0
1650499550000|2022-04-21 00:05:50|295.59|292.79|295.59|292.79|295.59|292.79|295.37|292.57|0
1650499560000|2022-04-21 00:06:00|295.37|292.57|295.37|292.57|295.48|292.68|295.37|292.57|0
1650499570000|2022-04-21 00:06:10|295.16|292.36|295.37|292.57|295.37|292.57|295.16|292.36|0
1650499580000|2022-04-21 00:06:20|295.48|292.68|294.94|292.14|295.48|292.68|294.94|292.14|0
1650499590000|2022-04-21 00:06:30|295.16|292.36|295.16|292.36|295.37|292.57|295.16|292.36|0
1650499600000|2022-04-21 00:06:40|294.94|292.14|295.16|292.36|295.16|292.36|294.94|292.14|0
1650499630000|2022-04-21 00:07:10|295.59|292.79|295.59|292.79|295.59|292.79|295.37|292.57|0
1650499640000|2022-04-21 00:07:20|295.48|292.68|295.37|292.57|295.59|292.79|295.37|292.57|0
1650499650000|2022-04-21 00:07:30|295.59|292.79|295.37|292.57|295.59|292.79|295.37|292.57|0
1650499660000|2022-04-21 00:07:40|295.48|292.68|295.37|292.57|295.48|292.68|295.37|292.57|0
1650499670000|2022-04-21 00:07:50|295.27|292.47|295.16|292.36|295.37|292.57|295.16|292.36|0
1650499680000|2022-04-21 00:08:00|295.37|292.57|294.94|292.14|295.37|292.57|294.94|292.14|0
1650499690000|2022-04-21 00:08:10|295.05|292.25|295.16|292.36|295.16|292.36|294.94|292.14|0
1650499700000|2022-04-21 00:08:20|295.37|292.57|295.37|292.57|295.59|292.79|295.37|292.57|0
1650499720000|2022-04-21 00:08:40|295.59|292.79|295.59|292.79|295.59|292.79|295.59|292.79|0
1650499730000|2022-04-21 00:08:50|295.48|292.68|295.59|292.79|295.59|292.79|295.48|292.68|0
1650499740000|2022-04-21 00:09:00|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1650499750000|2022-04-21 00:09:10|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1650499760000|2022-04-21 00:09:20|295.8|293|295.8|293|296.01|293.21|295.8|293|0
1650499790000|2022-04-21 00:09:50|295.7|292.9|295.58|292.78|295.7|292.9|295.58|292.78|0
1650499800000|2022-04-21 00:10:00|295.8|293|295.48|292.68|295.8|293|295.37|292.57|0
1650499810000|2022-04-21 00:10:10|295.58|292.78|295.8|293|295.8|293|295.58|292.78|0
1650499820000|2022-04-21 00:10:20|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1650499830000|2022-04-21 00:10:30|295.58|292.78|296.01|293.21|296.01|293.21|295.58|292.78|0
1650499840000|2022-04-21 00:10:40|295.58|292.78|295.58|292.78|295.8|293|295.58|292.78|0
1650499850000|2022-04-21 00:10:50|295.8|293|295.8|293|295.8|293|295.8|293|0
1650499860000|2022-04-21 00:11:00|295.7|292.9|295.8|293|295.8|293|295.58|292.78|0
1650499870000|2022-04-21 00:11:10|295.7|292.9|295.58|292.78|295.7|292.9|295.58|292.78|0
1650499880000|2022-04-21 00:11:20|295.8|293|295.8|293|295.8|293|295.8|293|0
1650499890000|2022-04-21 00:11:30|296.01|293.21|296.23|293.43|296.23|293.43|296.01|293.21|0
1650499900000|2022-04-21 00:11:40|296.01|293.21|296.12|293.32|296.12|293.32|296.01|293.21|0
1650499910000|2022-04-21 00:11:50|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1650499940000|2022-04-21 00:12:20|296.01|293.21|296.23|293.43|296.23|293.43|296.01|293.21|0
1650499950000|2022-04-21 00:12:30|296.12|293.32|296.01|293.21|296.12|293.32|296.01|293.21|0
1650499960000|2022-04-21 00:12:40|296.23|293.43|296.12|293.32|296.23|293.43|296.12|293.32|0
1650499970000|2022-04-21 00:12:50|296.23|293.43|296.01|293.21|296.23|293.43|296.01|293.21|0
1650499980000|2022-04-21 00:13:00|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1650500000000|2022-04-21 00:13:20|296.12|293.32|296.23|293.43|296.23|293.43|296.01|293.21|0
1650500010000|2022-04-21 00:13:30|296.01|293.21|296.12|293.32|296.12|293.32|295.8|293|0
1650500020000|2022-04-21 00:13:40|296.01|293.21|296.23|293.43|296.23|293.43|296.01|293.21|0
1650500030000|2022-04-21 00:13:50|296.01|293.21|296.23|293.43|296.23|293.43|296.01|293.21|0
1650500040000|2022-04-21 00:14:00|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1650500050000|2022-04-21 00:14:10|296.23|293.43|296.01|293.21|296.23|293.43|296.01|293.21|0
1650500060000|2022-04-21 00:14:20|296.12|293.32|296.23|293.43|296.23|293.43|296.12|293.32|0
1650500070000|2022-04-21 00:14:30|296.12|293.32|296.12|293.32|296.12|293.32|296.12|293.32|0
1650500080000|2022-04-21 00:14:40|296.23|293.43|296.23|293.43|296.23|293.43|296.12|293.32|0
1650500090000|2022-04-21 00:14:50|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1650500100000|2022-04-21 00:15:00|296.65|293.85|296.65|293.85|296.65|293.85|296.44|293.64|0
1650500110000|2022-04-21 00:15:10|296.55|293.75|296.44|293.64|296.65|293.85|296.44|293.64|0
1650500120000|2022-04-21 00:15:20|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1650500130000|2022-04-21 00:15:30|296.01|293.21|296.12|293.32|296.44|293.64|296.01|293.21|0
1650500140000|2022-04-21 00:15:40|296.01|293.21|296.12|293.32|296.12|293.32|296.01|293.21|0
1650500150000|2022-04-21 00:15:50|296.01|293.21|296.65|293.85|296.65|293.85|296.01|293.21|0
1650500170000|2022-04-21 00:16:10|296.44|293.64|296.23|293.43|296.44|293.64|296.23|293.43|0
1650500180000|2022-04-21 00:16:20|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1650500190000|2022-04-21 00:16:30|296.65|293.85|296.55|293.75|296.65|293.85|296.44|293.64|0
1650500200000|2022-04-21 00:16:40|296.44|293.64|296.23|293.43|296.44|293.64|296.23|293.43|0
1650500210000|2022-04-21 00:16:50|296.34|293.54|296.23|293.43|296.34|293.54|296.23|293.43|0
1650500220000|2022-04-21 00:17:00|296.01|293.21|296.23|293.43|296.23|293.43|296.01|293.21|0
1650500230000|2022-04-21 00:17:10|296.01|293.21|295.8|293|296.01|293.21|295.8|293|0
1650500240000|2022-04-21 00:17:20|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1650500250000|2022-04-21 00:17:30|295.69|292.89|295.58|292.78|295.69|292.89|295.58|292.78|0
1650500280000|2022-04-21 00:18:00|295.37|292.57|295.15|292.35|295.37|292.57|295.15|292.35|0
1650500290000|2022-04-21 00:18:10|294.94|292.14|294.3|291.5|294.94|292.14|294.3|291.5|0
1650500300000|2022-04-21 00:18:20|294.51|291.71|294.73|291.93|294.73|291.93|294.51|291.71|0
1650500310000|2022-04-21 00:18:30|294.51|291.71|294.73|291.93|294.73|291.93|294.51|291.71|0
1650500320000|2022-04-21 00:18:40|294.94|292.14|294.3|291.5|294.94|292.14|294.3|291.5|0
1650500330000|2022-04-21 00:18:50|294.51|291.71|294.62|291.82|294.62|291.82|294.51|291.71|0
1650500340000|2022-04-21 00:19:00|294.51|291.71|294.51|291.71|294.51|291.71|294.51|291.71|0
1650500350000|2022-04-21 00:19:10|294.3|291.5|294.41|291.61|294.51|291.71|294.3|291.5|0
1650500360000|2022-04-21 00:19:20|294.51|291.71|294.62|291.82|294.62|291.82|294.51|291.71|0
1650500370000|2022-04-21 00:19:30|294.73|291.93|294.73|291.93|294.73|291.93|294.51|291.71|0
1650500380000|2022-04-21 00:19:40|294.84|292.04|294.94|292.14|294.94|292.14|294.84|292.04|0
1650500390000|2022-04-21 00:19:50|294.73|291.93|294.72|291.92|294.84|292.04|294.72|291.92|0
1650500400000|2022-04-21 00:20:00|294.84|292.04|295.37|292.57|295.37|292.57|294.84|292.04|0
1650500410000|2022-04-21 00:20:10|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650500420000|2022-04-21 00:20:20|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1650500430000|2022-04-21 00:20:30|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650500440000|2022-04-21 00:20:40|295.15|292.35|295.37|292.57|295.37|292.57|295.15|292.35|0
1650500450000|2022-04-21 00:20:50|295.15|292.35|295.26|292.46|295.26|292.46|295.15|292.35|0
1650500460000|2022-04-21 00:21:00|295.15|292.35|295.69|292.89|295.69|292.89|295.15|292.35|0
1650500470000|2022-04-21 00:21:10|295.58|292.78|296.01|293.21|296.01|293.21|295.58|292.78|0
1650500480000|2022-04-21 00:21:20|295.91|293.11|296.01|293.21|296.01|293.21|295.91|293.11|0
1650500490000|2022-04-21 00:21:30|296.22|293.42|296.01|293.21|296.22|293.42|296.01|293.21|0
1650500500000|2022-04-21 00:21:40|295.8|293|296.01|293.21|296.01|293.21|295.8|293|0
1650500510000|2022-04-21 00:21:50|295.79|292.99|295.79|292.99|295.79|292.99|295.79|292.99|0
1650500520000|2022-04-21 00:22:00|295.91|293.11|295.79|292.99|295.91|293.11|295.79|292.99|0
1650500530000|2022-04-21 00:22:10|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1650500540000|2022-04-21 00:22:20|295.48|292.68|295.48|292.68|295.48|292.68|295.37|292.57|0
1650500550000|2022-04-21 00:22:30|295.58|292.78|295.58|292.78|295.79|292.99|295.58|292.78|0
1650500560000|2022-04-21 00:22:40|295.69|292.89|295.79|292.99|295.79|292.99|295.69|292.89|0
1650500580000|2022-04-21 00:23:00|296.01|293.21|295.79|292.99|296.01|293.21|295.79|292.99|0
1650500590000|2022-04-21 00:23:10|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1650500600000|2022-04-21 00:23:20|295.69|292.89|295.79|292.99|295.79|292.99|295.69|292.89|0
1650500610000|2022-04-21 00:23:30|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1650500620000|2022-04-21 00:23:40|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1650500640000|2022-04-21 00:24:00|295.15|292.35|295.37|292.57|295.37|292.57|295.15|292.35|0
1650500650000|2022-04-21 00:24:10|295.15|292.35|295.37|292.57|295.37|292.57|295.15|292.35|0
1650500680000|2022-04-21 00:24:40|295.48|292.68|295.37|292.57|295.48|292.68|295.37|292.57|0
1650500690000|2022-04-21 00:24:50|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1650500700000|2022-04-21 00:25:00|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1650500710000|2022-04-21 00:25:10|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1650500720000|2022-04-21 00:25:20|294.94|292.14|295.15|292.35|295.15|292.35|294.94|292.14|0
1650500730000|2022-04-21 00:25:30|295.26|292.46|295.37|292.57|295.37|292.57|295.26|292.46|0
1650500740000|2022-04-21 00:25:40|295.26|292.46|295.37|292.57|295.37|292.57|295.15|292.35|0
1650500760000|2022-04-21 00:26:00|295.15|292.35|295.26|292.46|295.37|292.57|295.15|292.35|0
1650500770000|2022-04-21 00:26:10|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1650500780000|2022-04-21 00:26:20|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650500810000|2022-04-21 00:26:50|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1650500820000|2022-04-21 00:27:00|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1650500830000|2022-04-21 00:27:10|295.15|292.35|294.94|292.14|295.15|292.35|294.94|292.14|0
1650500840000|2022-04-21 00:27:20|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1650500860000|2022-04-21 00:27:40|295.36|292.56|295.15|292.35|295.36|292.56|295.15|292.35|0
1650500870000|2022-04-21 00:27:50|295.26|292.46|295.15|292.35|295.26|292.46|295.15|292.35|0
1650500880000|2022-04-21 00:28:00|295.05|292.25|295.15|292.35|295.15|292.35|295.05|292.25|0
1650500890000|2022-04-21 00:28:10|295.26|292.46|295.36|292.56|295.36|292.56|295.26|292.46|0
1650500900000|2022-04-21 00:28:20|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1650500910000|2022-04-21 00:28:30|295.36|292.56|295.15|292.35|295.36|292.56|295.15|292.35|0
1650500920000|2022-04-21 00:28:40|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650500930000|2022-04-21 00:28:50|295.15|292.35|295.36|292.56|295.36|292.56|295.15|292.35|0
1650500940000|2022-04-21 00:29:00|295.58|292.78|295.58|292.78|295.58|292.78|295.48|292.68|0
1650500960000|2022-04-21 00:29:20|295.36|292.56|295.36|292.56|295.48|292.68|295.36|292.56|0
1650500970000|2022-04-21 00:29:30|295.48|292.68|295.58|292.78|295.58|292.78|295.48|292.68|0
1650501000000|2022-04-21 00:30:00|295.48|292.68|295.58|292.78|295.58|292.78|295.36|292.56|0
1650501010000|2022-04-21 00:30:10|295.36|292.56|295.58|292.78|295.58|292.78|295.36|292.56|0
1650501020000|2022-04-21 00:30:20|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650501030000|2022-04-21 00:30:30|295.47|292.67|295.36|292.56|295.47|292.67|295.36|292.56|0
1650501050000|2022-04-21 00:30:50|295.47|292.67|295.58|292.78|295.58|292.78|295.47|292.67|0
1650501060000|2022-04-21 00:31:00|295.36|292.56|295.58|292.78|295.58|292.78|295.36|292.56|0
1650501080000|2022-04-21 00:31:20|295.36|292.56|295.26|292.46|295.36|292.56|295.15|292.35|0
1650501090000|2022-04-21 00:31:30|295.36|292.56|295.58|292.78|295.58|292.78|295.36|292.56|0
1650501100000|2022-04-21 00:31:40|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650501110000|2022-04-21 00:31:50|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1650501120000|2022-04-21 00:32:00|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1650501130000|2022-04-21 00:32:10|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1650501140000|2022-04-21 00:32:20|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1650501150000|2022-04-21 00:32:30|294.93|292.13|294.72|291.92|294.93|292.13|294.72|291.92|0
1650501160000|2022-04-21 00:32:40|294.51|291.71|294.51|291.71|294.51|291.71|294.51|291.71|0
1650501170000|2022-04-21 00:32:50|294.62|291.82|294.93|292.13|294.93|292.13|294.62|291.82|0
1650501180000|2022-04-21 00:33:00|294.83|292.03|294.72|291.92|294.83|292.03|294.72|291.92|0
1650501190000|2022-04-21 00:33:10|294.93|292.13|294.72|291.92|294.93|292.13|294.72|291.92|0
1650501200000|2022-04-21 00:33:20|294.93|292.13|294.83|292.03|294.93|292.13|294.83|292.03|0
1650501210000|2022-04-21 00:33:30|294.93|292.13|294.72|291.92|294.93|292.13|294.72|291.92|0
1650501220000|2022-04-21 00:33:40|294.83|292.03|294.72|291.92|294.83|292.03|294.72|291.92|0
1650501240000|2022-04-21 00:34:00|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1650501260000|2022-04-21 00:34:20|294.83|292.03|294.93|292.13|294.93|292.13|294.83|292.03|0
1650501280000|2022-04-21 00:34:40|294.72|291.92|294.83|292.03|294.83|292.03|294.72|291.92|0
1650501290000|2022-04-21 00:34:50|294.93|292.13|294.72|291.92|294.93|292.13|294.72|291.92|0
1650501300000|2022-04-21 00:35:00|294.93|292.13|294.93|292.13|294.93|292.13|294.72|291.92|0
1650501310000|2022-04-21 00:35:10|294.72|291.92|294.51|291.71|294.72|291.92|294.51|291.71|0
1650501320000|2022-04-21 00:35:20|294.72|291.92|294.93|292.13|294.93|292.13|294.72|291.92|0
1650501330000|2022-04-21 00:35:30|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1650501340000|2022-04-21 00:35:40|294.93|292.13|294.93|292.13|294.93|292.13|294.83|292.03|0
1650501380000|2022-04-21 00:36:20|295.15|292.35|295.36|292.56|295.36|292.56|295.15|292.35|0
1650501390000|2022-04-21 00:36:30|295.58|292.78|295.47|292.67|295.58|292.78|295.36|292.56|0
1650501400000|2022-04-21 00:36:40|295.36|292.56|295.36|292.56|295.58|292.78|295.36|292.56|0
1650501410000|2022-04-21 00:36:50|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1650501420000|2022-04-21 00:37:00|295.79|292.99|296.22|293.42|296.22|293.42|295.79|292.99|0
1650501440000|2022-04-21 00:37:20|296.12|293.32|296.43|293.63|296.43|293.63|296|293.2|0
1650501450000|2022-04-21 00:37:30|296.33|293.53|296.43|293.63|296.43|293.63|296.33|293.53|0
1650501460000|2022-04-21 00:37:40|296.65|293.85|296.22|293.42|296.65|293.85|296.22|293.42|0
1650501470000|2022-04-21 00:37:50|296.43|293.63|296.22|293.42|296.43|293.63|296.22|293.42|0
1650501480000|2022-04-21 00:38:00|296.33|293.53|296.22|293.42|296.43|293.63|296.22|293.42|0
1650501490000|2022-04-21 00:38:10|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1650501500000|2022-04-21 00:38:20|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1650501510000|2022-04-21 00:38:30|296.43|293.63|296.54|293.74|296.65|293.85|296.43|293.63|0
1650501520000|2022-04-21 00:38:40|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1650501530000|2022-04-21 00:38:50|296.22|293.42|296.43|293.63|296.43|293.63|296.22|293.42|0
1650501540000|2022-04-21 00:39:00|296.65|293.85|296.65|293.85|296.65|293.85|296.43|293.63|0
1650501550000|2022-04-21 00:39:10|296.43|293.63|296.43|293.63|296.43|293.63|296.22|293.42|0
1650501560000|2022-04-21 00:39:20|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1650501570000|2022-04-21 00:39:30|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1650501580000|2022-04-21 00:39:40|296.65|293.85|296.65|293.85|296.65|293.85|296.54|293.74|0
1650501590000|2022-04-21 00:39:50|296.54|293.74|296.43|293.63|296.54|293.74|296.43|293.63|0
1650501600000|2022-04-21 00:40:00|296.65|293.85|296.43|293.63|296.65|293.85|296.43|293.63|0
1650501610000|2022-04-21 00:40:10|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1650501620000|2022-04-21 00:40:20|296|293.2|296.33|293.53|296.33|293.53|296|293.2|0
1650501630000|2022-04-21 00:40:30|296.43|293.63|296.22|293.42|296.43|293.63|296.22|293.42|0
1650501640000|2022-04-21 00:40:40|296.43|293.63|296.54|293.74|296.54|293.74|296.43|293.63|0
1650501650000|2022-04-21 00:40:50|296.65|293.85|296.43|293.63|296.65|293.85|296.43|293.63|0
1650501670000|2022-04-21 00:41:10|296.65|293.85|296.43|293.63|296.65|293.85|296.43|293.63|0
1650501680000|2022-04-21 00:41:20|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1650501690000|2022-04-21 00:41:30|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1650501700000|2022-04-21 00:41:40|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1650501710000|2022-04-21 00:41:50|296.43|293.63|296.22|293.42|296.43|293.63|296.22|293.42|0
1650501720000|2022-04-21 00:42:00|296|293.2|296|293.2|296|293.2|296|293.2|0
1650501730000|2022-04-21 00:42:10|296.22|293.42|296.22|293.42|296.22|293.42|296|293.2|0
1650501740000|2022-04-21 00:42:20|296.33|293.53|296.43|293.63|296.43|293.63|296.33|293.53|0
1650501750000|2022-04-21 00:42:30|296.33|293.53|296.43|293.63|296.43|293.63|296.22|293.42|0
1650501770000|2022-04-21 00:42:50|296.22|293.42|296.43|293.63|296.43|293.63|296.22|293.42|0
1650501780000|2022-04-21 00:43:00|296.22|293.42|296|293.2|296.22|293.42|296|293.2|0
1650501790000|2022-04-21 00:43:10|295.9|293.1|295.79|292.99|295.9|293.1|295.79|292.99|0
1650501800000|2022-04-21 00:43:20|296|293.2|296|293.2|296|293.2|296|293.2|0
1650501810000|2022-04-21 00:43:30|295.79|292.99|295.79|292.99|295.79|292.99|295.79|292.99|0
1650501820000|2022-04-21 00:43:40|295.9|293.1|295.79|292.99|295.9|293.1|295.79|292.99|0
1650501830000|2022-04-21 00:43:50|296|293.2|296|293.2|296|293.2|296|293.2|0
1650501840000|2022-04-21 00:44:00|296.11|293.31|296.22|293.42|296.33|293.53|296.11|293.31|0
1650501850000|2022-04-21 00:44:10|296.43|293.63|296|293.2|296.43|293.63|296|293.2|0
1650501870000|2022-04-21 00:44:30|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1650501890000|2022-04-21 00:44:50|296|293.2|295.79|292.99|296|293.2|295.79|292.99|0
1650501910000|2022-04-21 00:45:10|295.57|292.77|295.68|292.88|295.79|292.99|295.57|292.77|0
1650501920000|2022-04-21 00:45:20|295.57|292.77|295.79|292.99|295.79|292.99|295.57|292.77|0
1650501940000|2022-04-21 00:45:40|296|293.2|296|293.2|296|293.2|296|293.2|0
1650501950000|2022-04-21 00:45:50|295.79|292.99|295.79|292.99|295.79|292.99|295.79|292.99|0
1650501960000|2022-04-21 00:46:00|295.57|292.77|295.79|292.99|295.79|292.99|295.57|292.77|0
1650501970000|2022-04-21 00:46:10|295.9|293.1|295.79|292.99|295.9|293.1|295.79|292.99|0
1650501980000|2022-04-21 00:46:20|295.9|293.1|296.22|293.42|296.22|293.42|295.9|293.1|0
1650501990000|2022-04-21 00:46:30|296.33|293.53|296.22|293.42|296.33|293.53|296.22|293.42|0
1650502000000|2022-04-21 00:46:40|296|293.2|296|293.2|296|293.2|296|293.2|0
1650502020000|2022-04-21 00:47:00|296.11|293.31|296.11|293.31|296.11|293.31|296.11|293.31|0
1650502030000|2022-04-21 00:47:10|296.22|293.42|296|293.2|296.22|293.42|296|293.2|0
1650502040000|2022-04-21 00:47:20|296.22|293.42|296|293.2|296.22|293.42|296|293.2|0
1650502060000|2022-04-21 00:47:40|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1650502070000|2022-04-21 00:47:50|296|293.2|296|293.2|296|293.2|296|293.2|0
1650502080000|2022-04-21 00:48:00|296.11|293.31|296.21|293.41|296.21|293.41|296.11|293.31|0
1650502130000|2022-04-21 00:48:50|296.33|293.53|296.43|293.63|296.43|293.63|296.33|293.53|0
1650502140000|2022-04-21 00:49:00|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1650502150000|2022-04-21 00:49:10|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1650502160000|2022-04-21 00:49:20|297.29|294.49|297.07|294.27|297.29|294.49|297.07|294.27|0
1650502170000|2022-04-21 00:49:30|297.29|294.49|297.07|294.27|297.29|294.49|297.07|294.27|0
1650502180000|2022-04-21 00:49:40|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1650502190000|2022-04-21 00:49:50|297.29|294.49|297.07|294.27|297.29|294.49|297.07|294.27|0
1650502200000|2022-04-21 00:50:00|297.29|294.49|297.07|294.27|297.29|294.49|297.07|294.27|0
1650502210000|2022-04-21 00:50:10|297.18|294.38|297.07|294.27|297.18|294.38|297.07|294.27|0
1650502220000|2022-04-21 00:50:20|297.29|294.49|297.29|294.49|297.29|294.49|297.18|294.38|0
1650502230000|2022-04-21 00:50:30|297.07|294.27|296.97|294.17|297.07|294.27|296.97|294.17|0
1650502240000|2022-04-21 00:50:40|296.86|294.06|296.97|294.17|297.07|294.27|296.86|294.06|0
1650502250000|2022-04-21 00:50:50|297.07|294.27|296.97|294.17|297.07|294.27|296.86|294.06|0
1650502260000|2022-04-21 00:51:00|297.07|294.27|297.5|294.7|297.5|294.7|297.07|294.27|0
1650502270000|2022-04-21 00:51:10|297.29|294.49|297.29|294.49|297.5|294.7|297.29|294.49|0
1650502280000|2022-04-21 00:51:20|297.5|294.7|297.29|294.49|297.61|294.81|297.29|294.49|0
1650502290000|2022-04-21 00:51:30|297.18|294.38|297.29|294.49|297.29|294.49|297.07|294.27|0
1650502300000|2022-04-21 00:51:40|297.5|294.7|297.5|294.7|297.5|294.7|297.29|294.49|0
1650502310000|2022-04-21 00:51:50|297.29|294.49|297.29|294.49|297.29|294.49|297.29|294.49|0
1650502320000|2022-04-21 00:52:00|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1650502330000|2022-04-21 00:52:10|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1650502340000|2022-04-21 00:52:20|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1650502350000|2022-04-21 00:52:30|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1650502360000|2022-04-21 00:52:40|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1650502380000|2022-04-21 00:53:00|297.72|294.92|297.5|294.7|297.72|294.92|297.5|294.7|0
1650502400000|2022-04-21 00:53:20|297.72|294.92|297.5|294.7|297.72|294.92|297.5|294.7|0
1650502410000|2022-04-21 00:53:30|297.72|294.92|297.5|294.7|297.72|294.92|297.5|294.7|0
1650502430000|2022-04-21 00:53:50|297.72|294.92|297.5|294.7|297.72|294.92|297.5|294.7|0
1650502450000|2022-04-21 00:54:10|297.29|294.49|297.29|294.49|297.29|294.49|297.29|294.49|0
1650502490000|2022-04-21 00:54:50|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1650502500000|2022-04-21 00:55:00|297.29|294.49|297.07|294.27|297.29|294.49|297.07|294.27|0
1650502510000|2022-04-21 00:55:10|297.18|294.38|297.29|294.49|297.29|294.49|297.18|294.38|0
1650502520000|2022-04-21 00:55:20|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1650502530000|2022-04-21 00:55:30|297.29|294.49|297.18|294.38|297.29|294.49|297.18|294.38|0
1650502540000|2022-04-21 00:55:40|297.29|294.49|297.07|294.27|297.29|294.49|297.07|294.27|0
1650502550000|2022-04-21 00:55:50|297.29|294.49|297.29|294.49|297.29|294.49|297.29|294.49|0
1650502560000|2022-04-21 00:56:00|297.28|294.48|297.5|294.7|297.5|294.7|297.28|294.48|0
1650502570000|2022-04-21 00:56:10|297.4|294.6|297.28|294.48|297.5|294.7|297.28|294.48|0
1650502580000|2022-04-21 00:56:20|297.07|294.27|296.86|294.06|297.07|294.27|296.86|294.06|0
1650502590000|2022-04-21 00:56:30|297.07|294.27|297.18|294.38|297.18|294.38|297.07|294.27|0
1650502600000|2022-04-21 00:56:40|297.07|294.27|296.86|294.06|297.07|294.27|296.86|294.06|0
1650502610000|2022-04-21 00:56:50|296.75|293.95|296.86|294.06|296.86|294.06|296.75|293.95|0
1650502620000|2022-04-21 00:57:00|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650502640000|2022-04-21 00:57:20|296.75|293.95|296.75|293.95|296.86|294.06|296.75|293.95|0
1650502650000|2022-04-21 00:57:30|296.86|294.06|296.64|293.84|296.86|294.06|296.64|293.84|0
1650502660000|2022-04-21 00:57:40|296.86|294.06|296.64|293.84|296.86|294.06|296.64|293.84|0
1650502670000|2022-04-21 00:57:50|296.43|293.63|296.43|293.63|296.43|293.63|296.21|293.41|0
1650502680000|2022-04-21 00:58:00|296.21|293.41|296|293.2|296.21|293.41|296|293.2|0
1650502690000|2022-04-21 00:58:10|296.21|293.41|296.21|293.41|296.43|293.63|296.21|293.41|0
1650502700000|2022-04-21 00:58:20|296.43|293.63|296.21|293.41|296.43|293.63|296.21|293.41|0
1650502710000|2022-04-21 00:58:30|296|293.2|296.43|293.63|296.43|293.63|296|293.2|0
1650502730000|2022-04-21 00:58:50|296.64|293.84|296.75|293.95|296.75|293.95|296.64|293.84|0
1650502740000|2022-04-21 00:59:00|296.64|293.84|296.85|294.05|296.85|294.05|296.64|293.84|0
1650502750000|2022-04-21 00:59:10|296.75|293.95|296.64|293.84|296.75|293.95|296.64|293.84|0
1650502770000|2022-04-21 00:59:30|296.75|293.95|296.64|293.84|296.75|293.95|296.64|293.84|0
1650502780000|2022-04-21 00:59:40|296.75|293.95|296.43|293.63|296.75|293.95|296.43|293.63|0
1650502790000|2022-04-21 00:59:50|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650502800000|2022-04-21 01:00:00|296.43|293.63|296.21|293.41|296.43|293.63|296.21|293.41|0
1650502810000|2022-04-21 01:00:10|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1650502820000|2022-04-21 01:00:20|296.21|293.41|296.43|293.63|296.43|293.63|296.21|293.41|0
1650502830000|2022-04-21 01:00:30|296.32|293.52|296.21|293.41|296.32|293.52|296.21|293.41|0
1650502840000|2022-04-21 01:00:40|296.43|293.63|296.21|293.41|296.43|293.63|296.21|293.41|0
1650502860000|2022-04-21 01:01:00|296|293.2|296|293.2|296.21|293.41|296|293.2|0
1650502870000|2022-04-21 01:01:10|295.78|292.98|296|293.2|296|293.2|295.78|292.98|0
1650502880000|2022-04-21 01:01:20|296.21|293.41|296.42|293.62|296.42|293.62|296.21|293.41|0
1650502890000|2022-04-21 01:01:30|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650502900000|2022-04-21 01:01:40|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1650502910000|2022-04-21 01:01:50|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650502920000|2022-04-21 01:02:00|296.42|293.62|296.42|293.62|296.54|293.74|296.42|293.62|0
1650502930000|2022-04-21 01:02:10|296.64|293.84|296.42|293.62|296.64|293.84|296.42|293.62|0
1650502950000|2022-04-21 01:02:30|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650502960000|2022-04-21 01:02:40|296.42|293.62|296.42|293.62|296.54|293.74|296.42|293.62|0
1650502980000|2022-04-21 01:03:00|296.64|293.84|296.42|293.62|296.64|293.84|296.42|293.62|0
1650503000000|2022-04-21 01:03:20|296.64|293.84|296.42|293.62|296.64|293.84|296.42|293.62|0
1650503010000|2022-04-21 01:03:30|296.54|293.74|296.42|293.62|296.54|293.74|296.42|293.62|0
1650503020000|2022-04-21 01:03:40|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1650503030000|2022-04-21 01:03:50|296.32|293.52|296.32|293.52|296.32|293.52|296.21|293.41|0
1650503040000|2022-04-21 01:04:00|296.21|293.41|296.42|293.62|296.42|293.62|296.21|293.41|0
1650503060000|2022-04-21 01:04:20|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650503070000|2022-04-21 01:04:30|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1650503080000|2022-04-21 01:04:40|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650503090000|2022-04-21 01:04:50|296.75|293.95|296.64|293.84|296.75|293.95|296.64|293.84|0
1650503100000|2022-04-21 01:05:00|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1650503110000|2022-04-21 01:05:10|297.07|294.27|297.28|294.48|297.28|294.48|297.07|294.27|0
1650503130000|2022-04-21 01:05:30|297.07|294.27|297.07|294.27|297.18|294.38|297.07|294.27|0
1650503140000|2022-04-21 01:05:40|297.28|294.48|297.07|294.27|297.28|294.48|297.07|294.27|0
1650503160000|2022-04-21 01:06:00|297.28|294.48|297.5|294.7|297.5|294.7|297.28|294.48|0
1650503190000|2022-04-21 01:06:30|297.71|294.91|297.82|295.02|297.82|295.02|297.71|294.91|0
1650503200000|2022-04-21 01:06:40|297.93|295.13|297.93|295.13|298.14|295.34|297.93|295.13|0
1650503210000|2022-04-21 01:06:50|297.71|294.91|297.5|294.7|297.71|294.91|297.5|294.7|0
1650503220000|2022-04-21 01:07:00|297.28|294.48|297.07|294.27|297.5|294.7|297.07|294.27|0
1650503230000|2022-04-21 01:07:10|297.18|294.38|297.07|294.27|297.18|294.38|297.07|294.27|0
1650503240000|2022-04-21 01:07:20|297.28|294.48|297.18|294.38|297.28|294.48|297.18|294.38|0
1650503250000|2022-04-21 01:07:30|297.28|294.48|297.07|294.27|297.28|294.48|297.07|294.27|0
1650503260000|2022-04-21 01:07:40|297.18|294.38|297.28|294.48|297.28|294.48|297.18|294.38|0
1650503280000|2022-04-21 01:08:00|297.39|294.59|297.5|294.7|297.5|294.7|297.39|294.59|0
1650503290000|2022-04-21 01:08:10|297.39|294.59|297.28|294.48|297.5|294.7|297.28|294.48|0
1650503300000|2022-04-21 01:08:20|297.39|294.59|297.39|294.59|297.39|294.59|297.28|294.48|0
1650503310000|2022-04-21 01:08:30|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1650503330000|2022-04-21 01:08:50|297.93|295.13|297.71|294.91|297.93|295.13|297.71|294.91|0
1650503380000|2022-04-21 01:09:40|297.92|295.12|297.82|295.02|297.92|295.12|297.82|295.02|0
1650503390000|2022-04-21 01:09:50|297.92|295.12|297.71|294.91|297.92|295.12|297.71|294.91|0
1650503400000|2022-04-21 01:10:00|297.5|294.7|297.28|294.48|297.5|294.7|297.28|294.48|0
1650503410000|2022-04-21 01:10:10|297.5|294.7|297.49|294.69|297.5|294.7|297.39|294.59|0
1650503420000|2022-04-21 01:10:20|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1650503430000|2022-04-21 01:10:30|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1650503440000|2022-04-21 01:10:40|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1650503460000|2022-04-21 01:11:00|297.82|295.02|297.92|295.12|297.92|295.12|297.82|295.02|0
1650503470000|2022-04-21 01:11:10|298.14|295.34|298.14|295.34|298.14|295.34|298.14|295.34|0
1650503480000|2022-04-21 01:11:20|298.04|295.24|298.14|295.34|298.14|295.34|298.04|295.24|0
1650503520000|2022-04-21 01:12:00|298.35|295.55|298.35|295.55|298.35|295.55|298.35|295.55|0
1650503530000|2022-04-21 01:12:10|298.14|295.34|298.14|295.34|298.14|295.34|298.14|295.34|0
1650503560000|2022-04-21 01:12:40|297.92|295.12|297.71|294.91|297.92|295.12|297.71|294.91|0
1650503570000|2022-04-21 01:12:50|297.92|295.12|297.71|294.91|297.92|295.12|297.71|294.91|0
1650503610000|2022-04-21 01:13:30|297.49|294.69|297.71|294.91|297.71|294.91|297.49|294.69|0
1650503630000|2022-04-21 01:13:50|297.49|294.69|297.28|294.48|297.49|294.69|297.28|294.48|0
1650503640000|2022-04-21 01:14:00|297.49|294.69|297.39|294.59|297.49|294.69|297.28|294.48|0
1650503650000|2022-04-21 01:14:10|297.28|294.48|297.39|294.59|297.39|294.59|297.28|294.48|0
1650503660000|2022-04-21 01:14:20|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1650503680000|2022-04-21 01:14:40|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1650503700000|2022-04-21 01:15:00|297.28|294.48|297.18|294.38|297.28|294.48|297.18|294.38|0
1650503710000|2022-04-21 01:15:10|297.28|294.48|297.28|294.48|297.39|294.59|297.28|294.48|0
1650503720000|2022-04-21 01:15:20|297.06|294.26|297.06|294.26|297.06|294.26|297.06|294.26|0
1650503730000|2022-04-21 01:15:30|297.28|294.48|297.06|294.26|297.28|294.48|297.06|294.26|0
1650503740000|2022-04-21 01:15:40|296.85|294.05|297.06|294.26|297.06|294.26|296.85|294.05|0
1650503750000|2022-04-21 01:15:50|297.28|294.48|297.06|294.26|297.28|294.48|297.06|294.26|0
1650503760000|2022-04-21 01:16:00|296.85|294.05|297.06|294.26|297.28|294.48|296.85|294.05|0
1650503770000|2022-04-21 01:16:10|297.28|294.48|297.06|294.26|297.28|294.48|297.06|294.26|0
1650503780000|2022-04-21 01:16:20|297.28|294.48|297.28|294.48|297.28|294.48|297.18|294.38|0
1650503790000|2022-04-21 01:16:30|297.49|294.69|297.28|294.48|297.49|294.69|297.28|294.48|0
1650503800000|2022-04-21 01:16:40|297.06|294.26|297.28|294.48|297.28|294.48|297.06|294.26|0
1650503820000|2022-04-21 01:17:00|297.49|294.69|297.17|294.37|297.49|294.69|297.17|294.37|0
1650503830000|2022-04-21 01:17:10|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1650503840000|2022-04-21 01:17:20|297.17|294.37|297.28|294.48|297.28|294.48|297.17|294.37|0
1650503850000|2022-04-21 01:17:30|297.17|294.37|297.28|294.48|297.28|294.48|297.17|294.37|0
1650503870000|2022-04-21 01:17:50|297.06|294.26|297.06|294.26|297.17|294.37|297.06|294.26|0
1650503880000|2022-04-21 01:18:00|297.28|294.48|297.06|294.26|297.28|294.48|297.06|294.26|0
1650503890000|2022-04-21 01:18:10|296.96|294.16|296.63|293.83|296.96|294.16|296.63|293.83|0
1650503900000|2022-04-21 01:18:20|296.42|293.62|296.2|293.4|296.42|293.62|296.2|293.4|0
1650503920000|2022-04-21 01:18:40|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1650503970000|2022-04-21 01:19:30|296.63|293.83|296.63|293.83|296.63|293.83|296.53|293.73|0
1650503980000|2022-04-21 01:19:40|296.53|293.73|296.42|293.62|296.63|293.83|296.42|293.62|0
1650504000000|2022-04-21 01:20:00|296.53|293.73|296.63|293.83|296.63|293.83|296.53|293.73|0
1650504010000|2022-04-21 01:20:10|296.53|293.73|296.63|293.83|296.63|293.83|296.53|293.73|0
1650504020000|2022-04-21 01:20:20|296.53|293.73|296.63|293.83|296.63|293.83|296.53|293.73|0
1650504030000|2022-04-21 01:20:30|296.74|293.94|296.63|293.83|296.74|293.94|296.63|293.83|0
1650504040000|2022-04-21 01:20:40|296.42|293.62|296.63|293.83|296.63|293.83|296.42|293.62|0
1650504050000|2022-04-21 01:20:50|296.85|294.05|296.63|293.83|296.85|294.05|296.63|293.83|0
1650504060000|2022-04-21 01:21:00|296.74|293.94|296.85|294.05|296.85|294.05|296.74|293.94|0
1650504070000|2022-04-21 01:21:10|296.96|294.16|297.06|294.26|297.06|294.26|296.96|294.16|0
1650504090000|2022-04-21 01:21:30|297.28|294.48|297.49|294.69|297.49|294.69|297.28|294.48|0
1650504100000|2022-04-21 01:21:40|297.6|294.8|297.71|294.91|297.71|294.91|297.6|294.8|0
1650504110000|2022-04-21 01:21:50|297.92|295.12|297.92|295.12|297.92|295.12|297.92|295.12|0
1650504120000|2022-04-21 01:22:00|298.14|295.34|297.92|295.12|298.14|295.34|297.92|295.12|0
1650504130000|2022-04-21 01:22:10|297.82|295.02|297.92|295.12|297.92|295.12|297.82|295.02|0
1650504140000|2022-04-21 01:22:20|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1650504150000|2022-04-21 01:22:30|297.82|295.02|297.49|294.69|297.82|295.02|297.49|294.69|0
1650504160000|2022-04-21 01:22:40|297.71|294.91|297.71|294.91|297.71|294.91|297.6|294.8|0
1650504170000|2022-04-21 01:22:50|297.92|295.12|297.71|294.91|297.92|295.12|297.71|294.91|0
1650504200000|2022-04-21 01:23:20|297.49|294.69|297.71|294.91|297.71|294.91|297.49|294.69|0
1650504220000|2022-04-21 01:23:40|297.49|294.69|297.49|294.69|297.49|294.69|297.28|294.48|0
1650504230000|2022-04-21 01:23:50|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1650504240000|2022-04-21 01:24:00|297.82|295.02|297.82|295.02|297.92|295.12|297.82|295.02|0
1650504250000|2022-04-21 01:24:10|297.71|294.91|297.71|294.91|297.71|294.91|297.49|294.69|0
1650504280000|2022-04-21 01:24:40|297.7|294.9|297.7|294.9|297.7|294.9|297.7|294.9|0
1650504290000|2022-04-21 01:24:50|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1650504300000|2022-04-21 01:25:00|297.7|294.9|297.7|294.9|297.7|294.9|297.7|294.9|0
1650504310000|2022-04-21 01:25:10|297.49|294.69|297.82|295.02|297.82|295.02|297.49|294.69|0
1650504320000|2022-04-21 01:25:20|297.7|294.9|297.49|294.69|297.7|294.9|297.49|294.69|0
1650504330000|2022-04-21 01:25:30|297.6|294.8|297.7|294.9|297.7|294.9|297.6|294.8|0
1650504340000|2022-04-21 01:25:40|297.49|294.69|297.7|294.9|297.7|294.9|297.49|294.69|0
1650504360000|2022-04-21 01:26:00|297.92|295.12|297.92|295.12|298.35|295.55|297.92|295.12|0
1650504370000|2022-04-21 01:26:10|298.03|295.23|298.13|295.33|298.13|295.33|298.03|295.23|0
1650504380000|2022-04-21 01:26:20|297.92|295.12|297.92|295.12|297.92|295.12|297.7|294.9|0
1650504390000|2022-04-21 01:26:30|297.7|294.9|297.7|294.9|297.7|294.9|297.7|294.9|0
1650504400000|2022-04-21 01:26:40|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1650504410000|2022-04-21 01:26:50|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1650504420000|2022-04-21 01:27:00|297.39|294.59|297.49|294.69|297.49|294.69|297.39|294.59|0
1650504430000|2022-04-21 01:27:10|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1650504440000|2022-04-21 01:27:20|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1650504450000|2022-04-21 01:27:30|297.7|294.9|297.7|294.9|297.7|294.9|297.7|294.9|0
1650504460000|2022-04-21 01:27:40|297.82|295.02|297.92|295.12|297.92|295.12|297.82|295.02|0
1650504480000|2022-04-21 01:28:00|297.82|295.02|297.7|294.9|297.92|295.12|297.7|294.9|0
1650504500000|2022-04-21 01:28:20|297.92|295.12|297.7|294.9|297.92|295.12|297.7|294.9|0
1650504520000|2022-04-21 01:28:40|297.92|295.12|298.13|295.33|298.13|295.33|297.92|295.12|0
1650504530000|2022-04-21 01:28:50|297.92|295.12|297.92|295.12|297.92|295.12|297.92|295.12|0
1650504540000|2022-04-21 01:29:00|297.7|294.9|297.92|295.12|297.92|295.12|297.6|294.8|0
1650504550000|2022-04-21 01:29:10|297.82|295.02|297.82|295.02|297.82|295.02|297.7|294.9|0
1650504560000|2022-04-21 01:29:20|297.92|295.12|297.92|295.12|297.92|295.12|297.92|295.12|0
1650504570000|2022-04-21 01:29:30|297.7|294.9|297.92|295.12|297.92|295.12|297.7|294.9|0
1650504580000|2022-04-21 01:29:40|297.82|295.02|297.7|294.9|297.82|295.02|297.7|294.9|0
1650504600000|2022-04-21 01:30:00|297.6|294.8|297.92|295.12|298.13|295.33|297.6|294.8|0
1650504610000|2022-04-21 01:30:10|297.7|294.9|297.7|294.9|297.92|295.12|297.7|294.9|0
1650504620000|2022-04-21 01:30:20|297.81|295.01|297.49|294.69|297.81|295.01|297.49|294.69|0
1650504630000|2022-04-21 01:30:30|297.7|294.9|297.49|294.69|297.7|294.9|297.49|294.69|0
1650504640000|2022-04-21 01:30:40|297.39|294.59|297.27|294.47|297.39|294.59|297.27|294.47|0
1650504650000|2022-04-21 01:30:50|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1650504660000|2022-04-21 01:31:00|297.27|294.47|297.27|294.47|297.27|294.47|297.06|294.26|0
1650504670000|2022-04-21 01:31:10|297.17|294.37|297.06|294.26|297.17|294.37|297.06|294.26|0
1650504680000|2022-04-21 01:31:20|297.17|294.37|297.06|294.26|297.17|294.37|297.06|294.26|0
1650504690000|2022-04-21 01:31:30|297.27|294.47|297.06|294.26|297.27|294.47|297.06|294.26|0
1650504700000|2022-04-21 01:31:40|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1650504710000|2022-04-21 01:31:50|297.06|294.26|297.06|294.26|297.27|294.47|297.06|294.26|0
1650504720000|2022-04-21 01:32:00|296.96|294.16|296.63|293.83|297.06|294.26|296.63|293.83|0
1650504730000|2022-04-21 01:32:10|296.74|293.94|296.41|293.61|296.74|293.94|296.41|293.61|0
1650504740000|2022-04-21 01:32:20|296.2|293.4|296.2|293.4|296.2|293.4|296.2|293.4|0
1650504750000|2022-04-21 01:32:30|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1650504760000|2022-04-21 01:32:40|296.2|293.4|295.99|293.19|296.2|293.4|295.99|293.19|0
1650504770000|2022-04-21 01:32:50|296.2|293.4|295.99|293.19|296.2|293.4|295.99|293.19|0
1650504780000|2022-04-21 01:33:00|296.2|293.4|296.41|293.61|296.41|293.61|296.2|293.4|0
1650504790000|2022-04-21 01:33:10|296.2|293.4|295.99|293.19|296.2|293.4|295.99|293.19|0
1650504800000|2022-04-21 01:33:20|296.1|293.3|296.2|293.4|296.2|293.4|296.1|293.3|0
1650504810000|2022-04-21 01:33:30|296.31|293.51|296.2|293.4|296.41|293.61|296.2|293.4|0
1650504820000|2022-04-21 01:33:40|296.41|293.61|296.41|293.61|296.41|293.61|296.41|293.61|0
1650504840000|2022-04-21 01:34:00|296.63|293.83|296.41|293.61|296.63|293.83|296.41|293.61|0
1650504850000|2022-04-21 01:34:10|296.2|293.4|296.2|293.4|296.2|293.4|296.2|293.4|0
1650504860000|2022-04-21 01:34:20|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1650504870000|2022-04-21 01:34:30|296.2|293.4|295.56|292.76|296.2|293.4|295.56|292.76|0
1650504890000|2022-04-21 01:34:50|295.34|292.54|295.56|292.76|295.56|292.76|295.34|292.54|0
1650504900000|2022-04-21 01:35:00|295.67|292.87|294.91|292.11|295.77|292.97|294.91|292.11|0
1650504910000|2022-04-21 01:35:10|295.03|292.23|294.7|291.9|295.03|292.23|294.7|291.9|0
1650504920000|2022-04-21 01:35:20|294.91|292.11|295.13|292.33|295.13|292.33|294.91|292.11|0
1650504940000|2022-04-21 01:35:40|295.24|292.44|295.45|292.65|295.45|292.65|295.24|292.44|0
1650504950000|2022-04-21 01:35:50|295.56|292.76|295.34|292.54|295.56|292.76|295.13|292.33|0
1650504960000|2022-04-21 01:36:00|295.13|292.33|295.24|292.44|295.24|292.44|295.13|292.33|0
1650504970000|2022-04-21 01:36:10|295.13|292.33|294.7|291.9|295.13|292.33|294.7|291.9|0
1650504980000|2022-04-21 01:36:20|294.49|291.69|294.49|291.69|294.7|291.9|294.49|291.69|0
1650504990000|2022-04-21 01:36:30|294.27|291.47|294.49|291.69|294.49|291.69|294.27|291.47|0
1650505000000|2022-04-21 01:36:40|294.7|291.9|294.49|291.69|294.7|291.9|294.49|291.69|0
1650505010000|2022-04-21 01:36:50|294.27|291.47|294.49|291.69|294.49|291.69|294.27|291.47|0
1650505030000|2022-04-21 01:37:10|294.27|291.47|294.48|291.68|294.48|291.68|294.27|291.47|0
1650505040000|2022-04-21 01:37:20|294.7|291.9|294.48|291.68|294.7|291.9|294.48|291.68|0
1650505050000|2022-04-21 01:37:30|294.7|291.9|294.7|291.9|294.7|291.9|294.7|291.9|0
1650505060000|2022-04-21 01:37:40|294.48|291.68|294.48|291.68|294.48|291.68|294.06|291.26|0
1650505090000|2022-04-21 01:38:10|294.27|291.47|294.27|291.47|294.27|291.47|294.27|291.47|0
1650505110000|2022-04-21 01:38:30|294.7|291.9|294.7|291.9|294.7|291.9|294.7|291.9|0
1650505120000|2022-04-21 01:38:40|294.48|291.68|294.48|291.68|294.48|291.68|294.48|291.68|0
1650505130000|2022-04-21 01:38:50|294.7|291.9|294.48|291.68|294.7|291.9|294.48|291.68|0
1650505150000|2022-04-21 01:39:10|294.7|291.9|294.7|291.9|294.7|291.9|294.48|291.68|0
1650505160000|2022-04-21 01:39:20|294.91|292.11|294.91|292.11|294.91|292.11|294.91|292.11|0
1650505180000|2022-04-21 01:39:40|294.7|291.9|294.91|292.11|294.91|292.11|294.7|291.9|0
1650505200000|2022-04-21 01:40:00|295.13|292.33|295.13|292.33|295.13|292.33|295.13|292.33|0
1650505210000|2022-04-21 01:40:10|295.24|292.44|295.34|292.54|295.34|292.54|295.13|292.33|0
1650505220000|2022-04-21 01:40:20|295.13|292.33|295.13|292.33|295.13|292.33|295.13|292.33|0
1650505230000|2022-04-21 01:40:30|295.02|292.22|295.13|292.33|295.13|292.33|294.91|292.11|0
1650505240000|2022-04-21 01:40:40|294.91|292.11|294.91|292.11|294.91|292.11|294.7|291.9|0
1650505250000|2022-04-21 01:40:50|294.81|292.01|294.7|291.9|294.81|292.01|294.7|291.9|0
1650505260000|2022-04-21 01:41:00|294.91|292.11|294.7|291.9|294.91|292.11|294.7|291.9|0
1650505270000|2022-04-21 01:41:10|294.48|291.68|294.38|291.58|294.48|291.68|294.38|291.58|0
1650505280000|2022-04-21 01:41:20|294.27|291.47|294.06|291.26|294.27|291.47|294.06|291.26|0
1650505290000|2022-04-21 01:41:30|293.95|291.15|293.84|291.04|293.95|291.15|293.84|291.04|0
1650505300000|2022-04-21 01:41:40|294.06|291.26|294.06|291.26|294.06|291.26|294.06|291.26|0
1650505310000|2022-04-21 01:41:50|293.84|291.04|293.84|291.04|294.06|291.26|293.84|291.04|0
1650505320000|2022-04-21 01:42:00|293.95|291.15|293.84|291.04|293.95|291.15|293.84|291.04|0
1650505330000|2022-04-21 01:42:10|293.63|290.83|293.41|290.61|293.63|290.83|293.41|290.61|0
1650505340000|2022-04-21 01:42:20|292.77|289.97|292.56|289.76|292.77|289.97|292.35|289.55|0
1650505350000|2022-04-21 01:42:30|292.77|289.97|292.56|289.76|292.99|290.19|292.56|289.76|0
1650505360000|2022-04-21 01:42:40|292.35|289.55|292.35|289.55|292.35|289.55|292.35|289.55|0
1650505370000|2022-04-21 01:42:50|292.24|289.44|292.35|289.55|292.35|289.55|292.24|289.44|0
1650505380000|2022-04-21 01:43:00|292.24|289.44|292.35|289.55|292.35|289.55|292.24|289.44|0
1650505390000|2022-04-21 01:43:10|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1650505400000|2022-04-21 01:43:20|292.13|289.33|292.35|289.55|292.35|289.55|292.13|289.33|0
1650505410000|2022-04-21 01:43:30|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1650505420000|2022-04-21 01:43:40|291.92|289.12|292.13|289.33|292.13|289.33|291.92|289.12|0
1650505430000|2022-04-21 01:43:50|291.92|289.12|292.35|289.55|292.35|289.55|291.92|289.12|0
1650505440000|2022-04-21 01:44:00|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1650505450000|2022-04-21 01:44:10|292.46|289.66|292.46|289.66|292.46|289.66|292.46|289.66|0
1650505460000|2022-04-21 01:44:20|292.35|289.55|292.56|289.76|292.56|289.76|292.35|289.55|0
1650505480000|2022-04-21 01:44:40|292.35|289.55|292.35|289.55|292.35|289.55|292.35|289.55|0
1650505490000|2022-04-21 01:44:50|292.56|289.76|292.46|289.66|292.56|289.76|292.46|289.66|0
1650505500000|2022-04-21 01:45:00|292.13|289.33|292.35|289.55|292.35|289.55|292.13|289.33|0
1650505510000|2022-04-21 01:45:10|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1650505530000|2022-04-21 01:45:30|292.35|289.55|292.35|289.55|292.35|289.55|292.13|289.33|0
1650505540000|2022-04-21 01:45:40|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1650505550000|2022-04-21 01:45:50|291.71|288.91|292.13|289.33|292.13|289.33|291.71|288.91|0
1650505560000|2022-04-21 01:46:00|291.92|289.12|292.35|289.55|292.35|289.55|291.92|289.12|0
1650505570000|2022-04-21 01:46:10|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1650505620000|2022-04-21 01:47:00|292.46|289.66|292.13|289.33|292.46|289.66|292.13|289.33|0
1650505630000|2022-04-21 01:47:10|292.34|289.54|292.13|289.33|292.34|289.54|292.13|289.33|0
1650505650000|2022-04-21 01:47:30|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1650505660000|2022-04-21 01:47:40|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650505670000|2022-04-21 01:47:50|292.56|289.76|292.56|289.76|292.67|289.87|292.56|289.76|0
1650505680000|2022-04-21 01:48:00|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650505690000|2022-04-21 01:48:10|292.56|289.76|292.34|289.54|292.56|289.76|292.34|289.54|0
1650505700000|2022-04-21 01:48:20|292.13|289.33|292.24|289.44|292.24|289.44|292.13|289.33|0
1650505710000|2022-04-21 01:48:30|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650505720000|2022-04-21 01:48:40|292.24|289.44|292.34|289.54|292.34|289.54|292.24|289.44|0
1650505730000|2022-04-21 01:48:50|292.46|289.66|292.46|289.66|292.46|289.66|292.46|289.66|0
1650505740000|2022-04-21 01:49:00|292.34|289.54|292.34|289.54|292.46|289.66|292.34|289.54|0
1650505750000|2022-04-21 01:49:10|292.24|289.44|292.13|289.33|292.24|289.44|292.13|289.33|0
1650505760000|2022-04-21 01:49:20|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650505780000|2022-04-21 01:49:40|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1650505790000|2022-04-21 01:49:50|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650505810000|2022-04-21 01:50:10|292.56|289.76|292.34|289.54|292.56|289.76|292.34|289.54|0
1650505820000|2022-04-21 01:50:20|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1650505850000|2022-04-21 01:50:50|292.77|289.97|292.56|289.76|292.77|289.97|292.56|289.76|0
1650505860000|2022-04-21 01:51:00|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650505870000|2022-04-21 01:51:10|292.45|289.65|292.56|289.76|292.56|289.76|292.45|289.65|0
1650505880000|2022-04-21 01:51:20|292.77|289.97|292.56|289.76|292.77|289.97|292.56|289.76|0
1650505920000|2022-04-21 01:52:00|292.34|289.54|292.67|289.87|292.67|289.87|292.34|289.54|0
1650505930000|2022-04-21 01:52:10|292.77|289.97|292.56|289.76|292.77|289.97|292.56|289.76|0
1650505940000|2022-04-21 01:52:20|292.34|289.54|292.56|289.76|292.56|289.76|292.34|289.54|0
1650505950000|2022-04-21 01:52:30|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650505960000|2022-04-21 01:52:40|292.45|289.65|292.56|289.76|292.56|289.76|292.34|289.54|0
1650505970000|2022-04-21 01:52:50|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650505980000|2022-04-21 01:53:00|292.45|289.65|292.34|289.54|292.45|289.65|292.34|289.54|0
1650506000000|2022-04-21 01:53:20|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1650506010000|2022-04-21 01:53:30|292.77|289.97|292.34|289.54|292.77|289.97|292.34|289.54|0
1650506020000|2022-04-21 01:53:40|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1650506030000|2022-04-21 01:53:50|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650506040000|2022-04-21 01:54:00|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1650506050000|2022-04-21 01:54:10|292.24|289.44|292.13|289.33|292.34|289.54|292.13|289.33|0
1650506060000|2022-04-21 01:54:20|291.92|289.12|292.13|289.33|292.13|289.33|291.92|289.12|0
1650506070000|2022-04-21 01:54:30|291.92|289.12|291.92|289.12|292.13|289.33|291.92|289.12|0
1650506080000|2022-04-21 01:54:40|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1650506090000|2022-04-21 01:54:50|292.34|289.54|292.34|289.54|292.34|289.54|292.34|289.54|0
1650506110000|2022-04-21 01:55:10|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1650506120000|2022-04-21 01:55:20|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1650506130000|2022-04-21 01:55:30|291.92|289.12|291.92|289.12|292.03|289.23|291.92|289.12|0
1650506140000|2022-04-21 01:55:40|292.03|289.23|291.92|289.12|292.03|289.23|291.92|289.12|0
1650506160000|2022-04-21 01:56:00|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1650506170000|2022-04-21 01:56:10|291.81|289.01|291.92|289.12|291.92|289.12|291.81|289.01|0
1650506180000|2022-04-21 01:56:20|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1650506190000|2022-04-21 01:56:30|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1650506200000|2022-04-21 01:56:40|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1650506210000|2022-04-21 01:56:50|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1650506220000|2022-04-21 01:57:00|292.13|289.33|292.34|289.54|292.34|289.54|292.13|289.33|0
1650506230000|2022-04-21 01:57:10|292.55|289.75|292.34|289.54|292.55|289.75|292.34|289.54|0
1650506240000|2022-04-21 01:57:20|292.55|289.75|292.55|289.75|292.55|289.75|292.45|289.65|0
1650506250000|2022-04-21 01:57:30|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650506260000|2022-04-21 01:57:40|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1650506280000|2022-04-21 01:58:00|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650506310000|2022-04-21 01:58:30|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1650506320000|2022-04-21 01:58:40|292.67|289.87|292.77|289.97|292.77|289.97|292.67|289.87|0
1650506370000|2022-04-21 01:59:30|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1650506380000|2022-04-21 01:59:40|292.77|289.97|292.55|289.75|292.77|289.97|292.55|289.75|0
1650506400000|2022-04-21 02:00:00|292.34|289.54|292.77|289.97|292.77|289.97|292.34|289.54|0
1650506410000|2022-04-21 02:00:10|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1650506420000|2022-04-21 02:00:20|292.45|289.65|292.45|289.65|292.55|289.75|292.34|289.54|0
1650506430000|2022-04-21 02:00:30|292.55|289.75|292.45|289.65|292.55|289.75|292.45|289.65|0
1650506440000|2022-04-21 02:00:40|292.55|289.75|292.55|289.75|292.77|289.97|292.55|289.75|0
1650506450000|2022-04-21 02:00:50|292.77|289.97|292.77|289.97|292.77|289.97|292.77|289.97|0
1650506460000|2022-04-21 02:01:00|292.55|289.75|292.77|289.97|292.77|289.97|292.55|289.75|0
1650506480000|2022-04-21 02:01:20|293.19|290.39|293.41|290.61|293.41|290.61|293.19|290.39|0
1650506490000|2022-04-21 02:01:30|293.84|291.04|293.73|290.93|293.84|291.04|293.73|290.93|0
1650506500000|2022-04-21 02:01:40|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1650506510000|2022-04-21 02:01:50|293.73|290.93|293.62|290.82|293.84|291.04|293.62|290.82|0
1650506540000|2022-04-21 02:02:20|293.19|290.39|293.19|290.39|293.19|290.39|292.98|290.18|0
1650506550000|2022-04-21 02:02:30|292.98|290.18|293.19|290.39|293.19|290.39|292.98|290.18|0
1650506570000|2022-04-21 02:02:50|292.98|290.18|293.19|290.39|293.19|290.39|292.98|290.18|0
1650506580000|2022-04-21 02:03:00|293.09|290.29|292.98|290.18|293.19|290.39|292.98|290.18|0
1650506590000|2022-04-21 02:03:10|292.77|289.97|292.98|290.18|292.98|290.18|292.77|289.97|0
1650506600000|2022-04-21 02:03:20|293.09|290.29|292.98|290.18|293.09|290.29|292.98|290.18|0
1650506610000|2022-04-21 02:03:30|293.19|290.39|292.98|290.18|293.19|290.39|292.98|290.18|0
1650506620000|2022-04-21 02:03:40|293.09|290.29|293.41|290.61|293.41|290.61|293.09|290.29|0
1650506630000|2022-04-21 02:03:50|293.19|290.39|293.19|290.39|293.19|290.39|293.19|290.39|0
1650506640000|2022-04-21 02:04:00|293.41|290.61|293.41|290.61|293.41|290.61|293.19|290.39|0
1650506670000|2022-04-21 02:04:30|293.62|290.82|293.41|290.61|293.62|290.82|293.41|290.61|0
1650506690000|2022-04-21 02:04:50|293.52|290.72|293.41|290.61|293.52|290.72|293.41|290.61|0
1650506700000|2022-04-21 02:05:00|293.62|290.82|293.41|290.61|293.62|290.82|293.41|290.61|0
1650506710000|2022-04-21 02:05:10|293.19|290.39|293.19|290.39|293.19|290.39|293.19|290.39|0
1650506720000|2022-04-21 02:05:20|293.09|290.29|293.09|290.29|293.09|290.29|293.09|290.29|0
1650506730000|2022-04-21 02:05:30|293.19|290.39|293.19|290.39|293.19|290.39|293.19|290.39|0
1650506750000|2022-04-21 02:05:50|293.09|290.29|293.09|290.29|293.09|290.29|293.09|290.29|0
1650506760000|2022-04-21 02:06:00|292.98|290.18|292.98|290.18|292.98|290.18|292.77|289.97|0
1650506770000|2022-04-21 02:06:10|292.77|289.97|292.34|289.54|292.77|289.97|292.34|289.54|0
1650506790000|2022-04-21 02:06:30|292.12|289.32|292.34|289.54|292.34|289.54|292.12|289.32|0
1650506800000|2022-04-21 02:06:40|292.12|289.32|292.34|289.54|292.34|289.54|292.12|289.32|0
1650506810000|2022-04-21 02:06:50|292.12|289.32|292.12|289.32|292.12|289.32|292.12|289.32|0
1650506820000|2022-04-21 02:07:00|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1650506830000|2022-04-21 02:07:10|292.77|289.97|292.55|289.75|292.77|289.97|292.55|289.75|0
1650506840000|2022-04-21 02:07:20|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1650506850000|2022-04-21 02:07:30|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1650506880000|2022-04-21 02:08:00|292.34|289.54|292.55|289.75|292.55|289.75|292.34|289.54|0
1650506890000|2022-04-21 02:08:10|292.45|289.65|292.34|289.54|292.45|289.65|292.34|289.54|0
1650506900000|2022-04-21 02:08:20|292.45|289.65|292.24|289.44|292.45|289.65|292.12|289.32|0
1650506910000|2022-04-21 02:08:30|292.12|289.32|291.91|289.11|292.12|289.32|291.91|289.11|0
1650506920000|2022-04-21 02:08:40|292.02|289.22|291.91|289.11|292.12|289.32|291.91|289.11|0
1650506930000|2022-04-21 02:08:50|292.02|289.22|291.91|289.11|292.02|289.22|291.91|289.11|0
1650506940000|2022-04-21 02:09:00|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1650506950000|2022-04-21 02:09:10|291.27|288.47|291.06|288.26|291.27|288.47|291.06|288.26|0
1650506960000|2022-04-21 02:09:20|291.48|288.68|291.48|288.68|291.7|288.9|291.48|288.68|0
1650506970000|2022-04-21 02:09:30|291.7|288.9|291.7|288.9|291.7|288.9|291.48|288.68|0
1650507000000|2022-04-21 02:10:00|291.48|288.68|291.27|288.47|291.48|288.68|291.27|288.47|0
1650507010000|2022-04-21 02:10:10|291.06|288.26|290.84|288.04|291.06|288.26|290.84|288.04|0
1650507020000|2022-04-21 02:10:20|291.06|288.26|291.06|288.26|291.06|288.26|291.06|288.26|0
1650507030000|2022-04-21 02:10:30|290.84|288.04|291.06|288.26|291.06|288.26|290.84|288.04|0
1650507040000|2022-04-21 02:10:40|291.27|288.47|291.27|288.47|291.27|288.47|291.27|288.47|0
1650507120000|2022-04-21 02:12:00|291.48|288.68|291.48|288.68|291.48|288.68|291.48|288.68|0
1650507140000|2022-04-21 02:12:20|291.59|288.79|291.59|288.79|291.7|288.9|291.48|288.68|0
1650507150000|2022-04-21 02:12:30|291.48|288.68|291.48|288.68|291.48|288.68|291.48|288.68|0
1650507180000|2022-04-21 02:13:00|291.59|288.79|291.7|288.9|291.7|288.9|291.59|288.79|0
1650507190000|2022-04-21 02:13:10|291.48|288.68|291.48|288.68|291.48|288.68|291.48|288.68|0
1650507200000|2022-04-21 02:13:20|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1650507210000|2022-04-21 02:13:30|291.48|288.68|291.27|288.47|291.48|288.68|291.27|288.47|0
1650507240000|2022-04-21 02:14:00|291.48|288.68|291.59|288.79|291.7|288.9|291.48|288.68|0
1650507250000|2022-04-21 02:14:10|291.48|288.68|291.7|288.9|291.7|288.9|291.48|288.68|0
1650507260000|2022-04-21 02:14:20|291.48|288.68|291.7|288.9|291.7|288.9|291.48|288.68|0
1650507280000|2022-04-21 02:14:40|291.48|288.68|291.48|288.68|291.48|288.68|291.48|288.68|0
1650507300000|2022-04-21 02:15:00|291.27|288.47|291.27|288.47|291.27|288.47|291.27|288.47|0
1650507310000|2022-04-21 02:15:10|291.38|288.58|291.48|288.68|291.48|288.68|291.27|288.47|0
1650507320000|2022-04-21 02:15:20|291.38|288.58|291.27|288.47|291.48|288.68|291.27|288.47|0
1650507330000|2022-04-21 02:15:30|291.48|288.68|291.17|288.37|291.48|288.68|291.17|288.37|0
1650507340000|2022-04-21 02:15:40|291.27|288.47|291.27|288.47|291.27|288.47|291.06|288.26|0
1650507360000|2022-04-21 02:16:00|291.48|288.68|291.48|288.68|291.48|288.68|291.27|288.47|0
1650507380000|2022-04-21 02:16:20|291.27|288.47|291.27|288.47|291.27|288.47|291.27|288.47|0
1650507390000|2022-04-21 02:16:30|291.48|288.68|291.48|288.68|291.48|288.68|291.48|288.68|0
1650507400000|2022-04-21 02:16:40|291.27|288.47|291.27|288.47|291.27|288.47|291.27|288.47|0
1650507430000|2022-04-21 02:17:10|291.06|288.26|291.06|288.26|291.06|288.26|290.84|288.04|0
1650507470000|2022-04-21 02:17:50|291.27|288.47|291.27|288.47|291.27|288.47|291.27|288.47|0
1650507480000|2022-04-21 02:18:00|291.06|288.26|291.27|288.47|291.27|288.47|291.06|288.26|0
1650507490000|2022-04-21 02:18:10|291.06|288.26|290.84|288.04|291.06|288.26|290.84|288.04|0
1650507520000|2022-04-21 02:18:40|291.05|288.25|291.05|288.25|291.05|288.25|291.05|288.25|0
1650507530000|2022-04-21 02:18:50|290.95|288.15|291.05|288.25|291.05|288.25|290.95|288.15|0
1650507550000|2022-04-21 02:19:10|290.95|288.15|290.84|288.04|290.95|288.15|290.84|288.04|0
1650507560000|2022-04-21 02:19:20|291.05|288.25|291.05|288.25|291.05|288.25|291.05|288.25|0
1650507590000|2022-04-21 02:19:50|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1650507600000|2022-04-21 02:20:00|291.05|288.25|291.48|288.68|291.48|288.68|291.05|288.25|0
1650507620000|2022-04-21 02:20:20|291.69|288.89|291.69|288.89|291.69|288.89|291.69|288.89|0
1650507640000|2022-04-21 02:20:40|291.59|288.79|291.48|288.68|291.59|288.79|291.48|288.68|0
1650507650000|2022-04-21 02:20:50|291.69|288.89|291.69|288.89|291.69|288.89|291.69|288.89|0
1650507660000|2022-04-21 02:21:00|291.48|288.68|291.48|288.68|291.48|288.68|291.48|288.68|0
1650507670000|2022-04-21 02:21:10|291.69|288.89|291.69|288.89|291.69|288.89|291.69|288.89|0
1650507680000|2022-04-21 02:21:20|291.48|288.68|291.69|288.89|291.69|288.89|291.48|288.68|0
1650507690000|2022-04-21 02:21:30|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1650507720000|2022-04-21 02:22:00|292.12|289.32|292.12|289.32|292.12|289.32|292.12|289.32|0
1650507770000|2022-04-21 02:22:50|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1650507780000|2022-04-21 02:23:00|292.02|289.22|291.91|289.11|292.02|289.22|291.91|289.11|0
1650507790000|2022-04-21 02:23:10|291.8|289|291.91|289.11|291.91|289.11|291.8|289|0
1650507800000|2022-04-21 02:23:20|292.02|289.22|291.91|289.11|292.02|289.22|291.91|289.11|0
1650507840000|2022-04-21 02:24:00|291.69|288.89|291.69|288.89|291.69|288.89|291.69|288.89|0
1650507850000|2022-04-21 02:24:10|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1650507920000|2022-04-21 02:25:20|292.02|289.22|292.12|289.32|292.12|289.32|292.02|289.22|0
1650507930000|2022-04-21 02:25:30|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1650507940000|2022-04-21 02:25:40|292.02|289.22|291.91|289.11|292.02|289.22|291.91|289.11|0
1650507950000|2022-04-21 02:25:50|292.02|289.22|292.02|289.22|292.12|289.32|292.02|289.22|0
1650507960000|2022-04-21 02:26:00|292.12|289.32|292.12|289.32|292.12|289.32|292.12|289.32|0
1650507980000|2022-04-21 02:26:20|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1650508010000|2022-04-21 02:26:50|292.44|289.64|292.33|289.53|292.44|289.64|292.33|289.53|0
1650508020000|2022-04-21 02:27:00|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1650508040000|2022-04-21 02:27:20|292.33|289.53|292.54|289.74|292.54|289.74|292.33|289.53|0
1650508050000|2022-04-21 02:27:30|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1650508060000|2022-04-21 02:27:40|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1650508110000|2022-04-21 02:28:30|292.44|289.64|292.54|289.74|292.54|289.74|292.44|289.64|0
1650508130000|2022-04-21 02:28:50|292.33|289.53|292.44|289.64|292.44|289.64|292.33|289.53|0
1650508140000|2022-04-21 02:29:00|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1650508220000|2022-04-21 02:30:20|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1650508230000|2022-04-21 02:30:30|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1650508240000|2022-04-21 02:30:40|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1650508250000|2022-04-21 02:30:50|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1650508310000|2022-04-21 02:31:50|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1650508320000|2022-04-21 02:32:00|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1650508370000|2022-04-21 02:32:50|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1650508380000|2022-04-21 02:33:00|292.44|289.64|292.54|289.74|292.54|289.74|292.33|289.53|0
1650508390000|2022-04-21 02:33:10|292.33|289.53|292.44|289.64|292.44|289.64|292.33|289.53|0
1650508400000|2022-04-21 02:33:20|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1650508410000|2022-04-21 02:33:30|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1650508420000|2022-04-21 02:33:40|292.23|289.43|292.33|289.53|292.33|289.53|292.23|289.43|0
1650508440000|2022-04-21 02:34:00|292.12|289.32|292.33|289.53|292.33|289.53|292.12|289.32|0
1650508450000|2022-04-21 02:34:10|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1650508460000|2022-04-21 02:34:20|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1650508470000|2022-04-21 02:34:30|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1650508490000|2022-04-21 02:34:50|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1650508500000|2022-04-21 02:35:00|292.44|289.64|292.54|289.74|292.54|289.74|292.33|289.53|0
1650508510000|2022-04-21 02:35:10|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1650508550000|2022-04-21 02:35:50|292.54|289.74|292.76|289.96|292.76|289.96|292.54|289.74|0
1650508560000|2022-04-21 02:36:00|292.87|290.07|292.97|290.17|292.97|290.17|292.76|289.96|0
1650508570000|2022-04-21 02:36:10|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1650508580000|2022-04-21 02:36:20|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1650508590000|2022-04-21 02:36:30|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1650508610000|2022-04-21 02:36:50|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1650508620000|2022-04-21 02:37:00|293.08|290.28|293.18|290.38|293.18|290.38|293.08|290.28|0
1650508630000|2022-04-21 02:37:10|293.4|290.6|293.61|290.81|293.61|290.81|293.4|290.6|0
1650508640000|2022-04-21 02:37:20|293.82|291.02|293.61|290.81|293.82|291.02|293.61|290.81|0
1650508650000|2022-04-21 02:37:30|293.82|291.02|293.51|290.71|293.82|291.02|293.51|290.71|0
1650508660000|2022-04-21 02:37:40|293.61|290.81|293.4|290.6|293.61|290.81|293.4|290.6|0
1650508670000|2022-04-21 02:37:50|293.18|290.38|292.97|290.17|293.18|290.38|292.97|290.17|0
1650508690000|2022-04-21 02:38:10|293.18|290.38|293.18|290.38|293.29|290.49|293.18|290.38|0
1650508700000|2022-04-21 02:38:20|293.29|290.49|293.4|290.6|293.4|290.6|293.29|290.49|0
1650508710000|2022-04-21 02:38:30|293.61|290.81|293.61|290.81|293.61|290.81|293.61|290.81|0
1650508740000|2022-04-21 02:39:00|293.4|290.6|293.39|290.59|293.61|290.81|293.39|290.59|0
1650508750000|2022-04-21 02:39:10|293.51|290.71|293.51|290.71|293.51|290.71|293.51|290.71|0
1650508760000|2022-04-21 02:39:20|293.39|290.59|293.39|290.59|293.61|290.81|293.39|290.59|0
1650508770000|2022-04-21 02:39:30|293.51|290.71|293.39|290.59|293.61|290.81|293.39|290.59|0
1650508780000|2022-04-21 02:39:40|293.51|290.71|293.39|290.59|293.51|290.71|293.39|290.59|0
1650508790000|2022-04-21 02:39:50|293.61|290.81|293.61|290.81|293.61|290.81|293.61|290.81|0
1650508800000|2022-04-21 02:40:00|293.51|290.71|293.61|290.81|293.61|290.81|293.51|290.71|0
1650508820000|2022-04-21 02:40:20|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1650508840000|2022-04-21 02:40:40|293.61|290.81|293.61|290.81|293.61|290.81|293.61|290.81|0
1650508860000|2022-04-21 02:41:00|293.39|290.59|293.61|290.81|293.61|290.81|293.39|290.59|0
1650508890000|2022-04-21 02:41:30|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1650508900000|2022-04-21 02:41:40|293.29|290.49|293.39|290.59|293.39|290.59|293.29|290.49|0
1650508980000|2022-04-21 02:43:00|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1650509020000|2022-04-21 02:43:40|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1650509060000|2022-04-21 02:44:20|292.86|290.06|292.75|289.95|292.86|290.06|292.75|289.95|0
1650509070000|2022-04-21 02:44:30|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1650509100000|2022-04-21 02:45:00|292.75|289.95|292.97|290.17|292.97|290.17|292.75|289.95|0
1650509140000|2022-04-21 02:45:40|293.18|290.38|293.29|290.49|293.29|290.49|293.18|290.38|0
1650509150000|2022-04-21 02:45:50|293.18|290.38|293.39|290.59|293.39|290.59|293.18|290.38|0
1650509160000|2022-04-21 02:46:00|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1650509170000|2022-04-21 02:46:10|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1650509190000|2022-04-21 02:46:30|292.97|290.17|292.75|289.95|292.97|290.17|292.75|289.95|0
1650509200000|2022-04-21 02:46:40|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1650509210000|2022-04-21 02:46:50|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1650509240000|2022-04-21 02:47:20|293.39|290.59|293.18|290.38|293.39|290.59|293.18|290.38|0
1650509250000|2022-04-21 02:47:30|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1650509260000|2022-04-21 02:47:40|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1650509270000|2022-04-21 02:47:50|293.39|290.59|293.18|290.38|293.39|290.59|293.18|290.38|0
1650509280000|2022-04-21 02:48:00|292.96|290.16|293.18|290.38|293.18|290.38|292.96|290.16|0
1650509290000|2022-04-21 02:48:10|293.08|290.28|292.96|290.16|293.08|290.28|292.96|290.16|0
1650509320000|2022-04-21 02:48:40|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1650509330000|2022-04-21 02:48:50|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1650509340000|2022-04-21 02:49:00|293.61|290.81|293.39|290.59|293.61|290.81|293.39|290.59|0
1650509350000|2022-04-21 02:49:10|293.61|290.81|293.39|290.59|293.61|290.81|293.39|290.59|0
1650509390000|2022-04-21 02:49:50|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1650509410000|2022-04-21 02:50:10|293.08|290.28|293.18|290.38|293.18|290.38|293.08|290.28|0
1650509450000|2022-04-21 02:50:50|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1650509460000|2022-04-21 02:51:00|293.6|290.8|293.39|290.59|293.6|290.8|293.39|290.59|0
1650509470000|2022-04-21 02:51:10|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1650509480000|2022-04-21 02:51:20|293.82|291.02|293.82|291.02|293.82|291.02|293.82|291.02|0
1650509490000|2022-04-21 02:51:30|294.03|291.23|293.82|291.02|294.03|291.23|293.82|291.02|0
1650509510000|2022-04-21 02:51:50|294.03|291.23|294.03|291.23|294.03|291.23|294.03|291.23|0
1650509520000|2022-04-21 02:52:00|293.82|291.02|293.82|291.02|293.82|291.02|293.82|291.02|0
1650509530000|2022-04-21 02:52:10|293.72|290.92|293.82|291.02|293.82|291.02|293.72|290.92|0
1650509540000|2022-04-21 02:52:20|293.72|290.92|293.82|291.02|293.82|291.02|293.72|290.92|0
1650509550000|2022-04-21 02:52:30|293.72|290.92|293.6|290.8|293.72|290.92|293.6|290.8|0
1650509600000|2022-04-21 02:53:20|293.39|290.59|293.39|290.59|293.5|290.7|293.39|290.59|0
1650509610000|2022-04-21 02:53:30|293.18|290.38|293.39|290.59|293.39|290.59|293.18|290.38|0
1650509630000|2022-04-21 02:53:50|293.6|290.8|293.5|290.7|293.6|290.8|293.5|290.7|0
1650509640000|2022-04-21 02:54:00|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1650509650000|2022-04-21 02:54:10|293.5|290.7|293.5|290.7|293.5|290.7|293.5|290.7|0
1650509660000|2022-04-21 02:54:20|293.6|290.8|293.39|290.59|293.6|290.8|293.39|290.59|0
1650509670000|2022-04-21 02:54:30|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1650509690000|2022-04-21 02:54:50|293.5|290.7|293.6|290.8|293.6|290.8|293.5|290.7|0
1650509710000|2022-04-21 02:55:10|293.5|290.7|293.6|290.8|293.6|290.8|293.5|290.7|0
1650509720000|2022-04-21 02:55:20|293.39|290.59|293.5|290.7|293.5|290.7|293.39|290.59|0
1650509730000|2022-04-21 02:55:30|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1650509740000|2022-04-21 02:55:40|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1650509760000|2022-04-21 02:56:00|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1650509770000|2022-04-21 02:56:10|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1650509780000|2022-04-21 02:56:20|293.07|290.27|293.18|290.38|293.18|290.38|293.07|290.27|0
1650509800000|2022-04-21 02:56:40|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1650509820000|2022-04-21 02:57:00|293.5|290.7|293.6|290.8|293.6|290.8|293.5|290.7|0
1650509830000|2022-04-21 02:57:10|293.5|290.7|293.39|290.59|293.5|290.7|293.39|290.59|0
1650509850000|2022-04-21 02:57:30|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1650509860000|2022-04-21 02:57:40|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1650509890000|2022-04-21 02:58:10|293.17|290.37|292.96|290.16|293.17|290.37|292.96|290.16|0
1650509900000|2022-04-21 02:58:20|293.07|290.27|292.96|290.16|293.07|290.27|292.96|290.16|0
1650509910000|2022-04-21 02:58:30|293.17|290.37|293.17|290.37|293.17|290.37|293.17|290.37|0
1650509920000|2022-04-21 02:58:40|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1650509930000|2022-04-21 02:58:50|293.17|290.37|293.07|290.27|293.17|290.37|293.07|290.27|0
1650509940000|2022-04-21 02:59:00|293.17|290.37|292.96|290.16|293.17|290.37|292.96|290.16|0
1650509950000|2022-04-21 02:59:10|292.86|290.06|292.64|289.84|292.86|290.06|292.64|289.84|0
1650509960000|2022-04-21 02:59:20|292.75|289.95|292.53|289.73|292.75|289.95|292.53|289.73|0
1650509970000|2022-04-21 02:59:30|292.75|289.95|292.64|289.84|292.75|289.95|292.64|289.84|0
1650509980000|2022-04-21 02:59:40|292.75|289.95|292.96|290.16|292.96|290.16|292.75|289.95|0
1650509990000|2022-04-21 02:59:50|292.86|290.06|292.96|290.16|292.96|290.16|292.86|290.06|0
1650510000000|2022-04-21 03:00:00|292.75|289.95|292.53|289.73|292.75|289.95|292.53|289.73|0
1650510010000|2022-04-21 03:00:10|292.75|289.95|292.64|289.84|292.75|289.95|292.64|289.84|0
1650510020000|2022-04-21 03:00:20|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1650510040000|2022-04-21 03:00:40|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1650510050000|2022-04-21 03:00:50|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1650510060000|2022-04-21 03:01:00|292.22|289.42|292.32|289.52|292.32|289.52|292.22|289.42|0
1650510070000|2022-04-21 03:01:10|292.53|289.73|292.11|289.31|292.53|289.73|292.11|289.31|0
1650510080000|2022-04-21 03:01:20|292.32|289.52|292.11|289.31|292.32|289.52|292.11|289.31|0
1650510090000|2022-04-21 03:01:30|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1650510120000|2022-04-21 03:02:00|292.53|289.73|292.53|289.73|292.53|289.73|292.53|289.73|0
1650510130000|2022-04-21 03:02:10|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1650510140000|2022-04-21 03:02:20|292.53|289.73|292.53|289.73|292.53|289.73|292.53|289.73|0
1650510150000|2022-04-21 03:02:30|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1650510160000|2022-04-21 03:02:40|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1650510180000|2022-04-21 03:03:00|292.43|289.63|292.32|289.52|292.43|289.63|292.32|289.52|0
1650510200000|2022-04-21 03:03:20|292.43|289.63|292.53|289.73|292.53|289.73|292.43|289.63|0
1650510210000|2022-04-21 03:03:30|292.64|289.84|292.53|289.73|292.64|289.84|292.53|289.73|0
1650510220000|2022-04-21 03:03:40|292.64|289.84|292.75|289.95|292.75|289.95|292.64|289.84|0
1650510230000|2022-04-21 03:03:50|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1650510250000|2022-04-21 03:04:10|292.75|289.95|292.96|290.16|292.96|290.16|292.75|289.95|0
1650510260000|2022-04-21 03:04:20|292.75|289.95|292.96|290.16|292.96|290.16|292.75|289.95|0
1650510270000|2022-04-21 03:04:30|292.86|290.06|292.96|290.16|292.96|290.16|292.86|290.06|0
1650510280000|2022-04-21 03:04:40|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1650510290000|2022-04-21 03:04:50|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1650510310000|2022-04-21 03:05:10|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1650510320000|2022-04-21 03:05:20|292.75|289.95|292.86|290.06|292.96|290.16|292.75|289.95|0
1650510330000|2022-04-21 03:05:30|292.96|290.16|292.86|290.06|292.96|290.16|292.86|290.06|0
1650510340000|2022-04-21 03:05:40|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1650510370000|2022-04-21 03:06:10|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1650510390000|2022-04-21 03:06:30|292.53|289.73|292.74|289.94|292.74|289.94|292.53|289.73|0
1650510420000|2022-04-21 03:07:00|292.64|289.84|292.64|289.84|292.64|289.84|292.64|289.84|0
1650510430000|2022-04-21 03:07:10|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1650510440000|2022-04-21 03:07:20|292.96|290.16|292.74|289.94|292.96|290.16|292.74|289.94|0
1650510450000|2022-04-21 03:07:30|292.64|289.84|292.64|289.84|292.64|289.84|292.64|289.84|0
1650510460000|2022-04-21 03:07:40|292.53|289.73|292.53|289.73|292.53|289.73|292.53|289.73|0
1650510480000|2022-04-21 03:08:00|292.74|289.94|292.86|290.06|292.86|290.06|292.74|289.94|0
1650510490000|2022-04-21 03:08:10|292.74|289.94|292.96|290.16|292.96|290.16|292.74|289.94|0
1650510500000|2022-04-21 03:08:20|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1650510510000|2022-04-21 03:08:30|292.74|289.94|292.53|289.73|292.74|289.94|292.53|289.73|0
1650510550000|2022-04-21 03:09:10|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1650510560000|2022-04-21 03:09:20|292.53|289.73|292.53|289.73|292.53|289.73|292.53|289.73|0
1650510570000|2022-04-21 03:09:30|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1650510580000|2022-04-21 03:09:40|292.53|289.73|292.53|289.73|292.53|289.73|292.53|289.73|0
1650510600000|2022-04-21 03:10:00|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1650510610000|2022-04-21 03:10:10|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1650510620000|2022-04-21 03:10:20|292.53|289.73|292.74|289.94|292.74|289.94|292.53|289.73|0
1650510640000|2022-04-21 03:10:40|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1650510670000|2022-04-21 03:11:10|293.17|290.37|293.6|290.8|293.6|290.8|293.17|290.37|0
1650510680000|2022-04-21 03:11:20|293.38|290.58|293.6|290.8|293.6|290.8|293.38|290.58|0
1650510690000|2022-04-21 03:11:30|293.81|291.01|293.81|291.01|293.81|291.01|293.81|291.01|0
1650510720000|2022-04-21 03:12:00|293.6|290.8|293.81|291.01|293.81|291.01|293.6|290.8|0
1650510740000|2022-04-21 03:12:20|294.03|291.23|294.03|291.23|294.03|291.23|294.03|291.23|0
1650510750000|2022-04-21 03:12:30|294.24|291.44|294.24|291.44|294.24|291.44|294.03|291.23|0
1650510760000|2022-04-21 03:12:40|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1650510770000|2022-04-21 03:12:50|294.14|291.34|294.14|291.34|294.24|291.44|294.14|291.34|0
1650510780000|2022-04-21 03:13:00|294.24|291.44|293.81|291.01|294.24|291.44|293.81|291.01|0
1650510800000|2022-04-21 03:13:20|293.92|291.12|294.02|291.22|294.02|291.22|293.92|291.12|0
1650510830000|2022-04-21 03:13:50|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1650510840000|2022-04-21 03:14:00|294.02|291.22|294.14|291.34|294.24|291.44|294.02|291.22|0
1650510850000|2022-04-21 03:14:10|294.02|291.22|294.14|291.34|294.24|291.44|294.02|291.22|0
1650510860000|2022-04-21 03:14:20|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1650510890000|2022-04-21 03:14:50|294.24|291.44|294.24|291.44|294.24|291.44|294.24|291.44|0
1650510900000|2022-04-21 03:15:00|294.35|291.55|294.24|291.44|294.35|291.55|294.24|291.44|0
1650510910000|2022-04-21 03:15:10|294.35|291.55|294.24|291.44|294.45|291.65|294.24|291.44|0
1650510940000|2022-04-21 03:15:40|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1650510970000|2022-04-21 03:16:10|293.92|291.12|294.45|291.65|294.45|291.65|293.81|291.01|0
1650510980000|2022-04-21 03:16:20|294.24|291.44|294.24|291.44|294.24|291.44|294.24|291.44|0
1650510990000|2022-04-21 03:16:30|294.45|291.65|294.45|291.65|294.45|291.65|294.45|291.65|0
1650511020000|2022-04-21 03:17:00|294.24|291.44|294.24|291.44|294.45|291.65|294.24|291.44|0
1650511040000|2022-04-21 03:17:20|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1650511080000|2022-04-21 03:18:00|294.24|291.44|294.24|291.44|294.24|291.44|294.24|291.44|0
1650511090000|2022-04-21 03:18:10|294.45|291.65|294.45|291.65|294.45|291.65|294.24|291.44|0
1650511110000|2022-04-21 03:18:30|294.24|291.44|294.24|291.44|294.35|291.55|294.24|291.44|0
1650511120000|2022-04-21 03:18:40|294.45|291.65|294.45|291.65|294.45|291.65|294.45|291.65|0
1650511140000|2022-04-21 03:19:00|294.66|291.86|294.66|291.86|294.88|292.08|294.66|291.86|0
1650511170000|2022-04-21 03:19:30|294.88|292.08|294.66|291.86|294.88|292.08|294.66|291.86|0
1650511200000|2022-04-21 03:20:00|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1650511230000|2022-04-21 03:20:30|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650511240000|2022-04-21 03:20:40|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1650511250000|2022-04-21 03:20:50|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650511260000|2022-04-21 03:21:00|295.74|292.94|295.52|292.72|295.74|292.94|295.52|292.72|0
1650511280000|2022-04-21 03:21:20|295.74|292.94|295.73|292.93|295.74|292.94|295.73|292.93|0
1650511300000|2022-04-21 03:21:40|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650511310000|2022-04-21 03:21:50|295.73|292.93|295.95|293.15|295.95|293.15|295.73|292.93|0
1650511330000|2022-04-21 03:22:10|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650511340000|2022-04-21 03:22:20|295.95|293.15|296.38|293.58|296.38|293.58|295.95|293.15|0
1650511350000|2022-04-21 03:22:30|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1650511360000|2022-04-21 03:22:40|296.27|293.47|296.16|293.36|296.27|293.47|296.16|293.36|0
1650511380000|2022-04-21 03:23:00|296.38|293.58|296.16|293.36|296.38|293.58|296.16|293.36|0
1650511400000|2022-04-21 03:23:20|295.95|293.15|295.73|292.93|295.95|293.15|295.73|292.93|0
1650511410000|2022-04-21 03:23:30|295.95|293.15|295.95|293.15|295.95|293.15|295.73|292.93|0
1650511420000|2022-04-21 03:23:40|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650511440000|2022-04-21 03:24:00|295.63|292.83|295.63|292.83|295.63|292.83|295.63|292.83|0
1650511450000|2022-04-21 03:24:10|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650511460000|2022-04-21 03:24:20|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650511470000|2022-04-21 03:24:30|295.63|292.83|295.63|292.83|295.63|292.83|295.63|292.83|0
1650511480000|2022-04-21 03:24:40|295.52|292.72|295.73|292.93|295.73|292.93|295.52|292.72|0
1650511490000|2022-04-21 03:24:50|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650511500000|2022-04-21 03:25:00|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650511520000|2022-04-21 03:25:20|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650511530000|2022-04-21 03:25:30|295.63|292.83|295.73|292.93|295.73|292.93|295.63|292.83|0
1650511540000|2022-04-21 03:25:40|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650511550000|2022-04-21 03:25:50|295.3|292.5|295.3|292.5|295.3|292.5|295.09|292.29|0
1650511560000|2022-04-21 03:26:00|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650511570000|2022-04-21 03:26:10|295.3|292.5|295.09|292.29|295.3|292.5|295.09|292.29|0
1650511580000|2022-04-21 03:26:20|295.3|292.5|295.52|292.72|295.52|292.72|295.3|292.5|0
1650511610000|2022-04-21 03:26:50|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650511620000|2022-04-21 03:27:00|295.63|292.83|295.63|292.83|295.63|292.83|295.63|292.83|0
1650511630000|2022-04-21 03:27:10|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650511640000|2022-04-21 03:27:20|295.52|292.72|295.73|292.93|295.73|292.93|295.52|292.72|0
1650511660000|2022-04-21 03:27:40|295.63|292.83|295.63|292.83|295.63|292.83|295.63|292.83|0
1650511670000|2022-04-21 03:27:50|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650511680000|2022-04-21 03:28:00|295.95|293.15|295.73|292.93|295.95|293.15|295.73|292.93|0
1650511690000|2022-04-21 03:28:10|295.84|293.04|295.73|292.93|295.84|293.04|295.73|292.93|0
1650511700000|2022-04-21 03:28:20|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1650511710000|2022-04-21 03:28:30|295.84|293.04|295.73|292.93|295.84|293.04|295.73|292.93|0
1650511740000|2022-04-21 03:29:00|295.95|293.15|296.16|293.36|296.16|293.36|295.95|293.15|0
1650511750000|2022-04-21 03:29:10|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1650511760000|2022-04-21 03:29:20|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650511770000|2022-04-21 03:29:30|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650511790000|2022-04-21 03:29:50|295.63|292.83|295.52|292.72|295.63|292.83|295.52|292.72|0
1650511800000|2022-04-21 03:30:00|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650511810000|2022-04-21 03:30:10|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650511850000|2022-04-21 03:30:50|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1650511860000|2022-04-21 03:31:00|295.41|292.61|295.3|292.5|295.52|292.72|295.3|292.5|0
1650511870000|2022-04-21 03:31:10|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650511900000|2022-04-21 03:31:40|294.87|292.07|294.87|292.07|294.87|292.07|294.87|292.07|0
1650511910000|2022-04-21 03:31:50|295.09|292.29|295.2|292.4|295.2|292.4|295.09|292.29|0
1650511920000|2022-04-21 03:32:00|295.09|292.29|295.3|292.5|295.3|292.5|295.09|292.29|0
1650511930000|2022-04-21 03:32:10|295.2|292.4|294.99|292.19|295.2|292.4|294.99|292.19|0
1650511940000|2022-04-21 03:32:20|295.09|292.29|295.09|292.29|295.09|292.29|294.99|292.19|0
1650511950000|2022-04-21 03:32:30|294.87|292.07|294.66|291.86|294.87|292.07|294.66|291.86|0
1650511960000|2022-04-21 03:32:40|294.56|291.76|294.45|291.65|294.56|291.76|294.45|291.65|0
1650511970000|2022-04-21 03:32:50|294.56|291.76|294.66|291.86|294.66|291.86|294.56|291.76|0
1650511980000|2022-04-21 03:33:00|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1650512010000|2022-04-21 03:33:30|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1650512020000|2022-04-21 03:33:40|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650512030000|2022-04-21 03:33:50|295.3|292.5|295.52|292.72|295.52|292.72|295.3|292.5|0
1650512040000|2022-04-21 03:34:00|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1650512050000|2022-04-21 03:34:10|295.41|292.61|295.3|292.5|295.41|292.61|295.3|292.5|0
1650512060000|2022-04-21 03:34:20|295.52|292.72|295.3|292.5|295.52|292.72|295.3|292.5|0
1650512070000|2022-04-21 03:34:30|295.41|292.61|295.52|292.72|295.52|292.72|295.41|292.61|0
1650512080000|2022-04-21 03:34:40|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1650512090000|2022-04-21 03:34:50|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650512100000|2022-04-21 03:35:00|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1650512110000|2022-04-21 03:35:10|295.41|292.61|295.52|292.72|295.52|292.72|295.41|292.61|0
1650512130000|2022-04-21 03:35:30|295.41|292.61|295.3|292.5|295.41|292.61|295.3|292.5|0
1650512150000|2022-04-21 03:35:50|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1650512160000|2022-04-21 03:36:00|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650512190000|2022-04-21 03:36:30|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650512200000|2022-04-21 03:36:40|296.37|293.57|295.94|293.14|296.37|293.57|295.94|293.14|0
1650512240000|2022-04-21 03:37:20|296.16|293.36|296.37|293.57|296.37|293.57|296.16|293.36|0
1650512250000|2022-04-21 03:37:30|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1650512270000|2022-04-21 03:37:50|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650512280000|2022-04-21 03:38:00|296.16|293.36|296.37|293.57|296.37|293.57|296.16|293.36|0
1650512300000|2022-04-21 03:38:20|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1650512310000|2022-04-21 03:38:30|296.37|293.57|296.59|293.79|296.59|293.79|296.37|293.57|0
1650512330000|2022-04-21 03:38:50|296.37|293.57|296.59|293.79|296.59|293.79|296.37|293.57|0
1650512340000|2022-04-21 03:39:00|296.8|294|296.8|294|296.8|294|296.8|294|0
1650512380000|2022-04-21 03:39:40|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1650512410000|2022-04-21 03:40:10|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650512440000|2022-04-21 03:40:40|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1650512460000|2022-04-21 03:41:00|296.37|293.57|296.16|293.36|296.37|293.57|296.16|293.36|0
1650512470000|2022-04-21 03:41:10|296.05|293.25|295.94|293.14|296.05|293.25|295.94|293.14|0
1650512490000|2022-04-21 03:41:30|296.16|293.36|295.94|293.14|296.16|293.36|295.94|293.14|0
1650512510000|2022-04-21 03:41:50|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1650512520000|2022-04-21 03:42:00|295.94|293.14|296.16|293.36|296.16|293.36|295.94|293.14|0
1650512560000|2022-04-21 03:42:40|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650512570000|2022-04-21 03:42:50|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1650512580000|2022-04-21 03:43:00|296.37|293.57|296.27|293.47|296.37|293.57|296.27|293.47|0
1650512590000|2022-04-21 03:43:10|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1650512600000|2022-04-21 03:43:20|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650512620000|2022-04-21 03:43:40|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1650512630000|2022-04-21 03:43:50|296.59|293.79|296.37|293.57|296.59|293.79|296.37|293.57|0
1650512640000|2022-04-21 03:44:00|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1650512650000|2022-04-21 03:44:10|296.59|293.79|296.37|293.57|296.59|293.79|296.37|293.57|0
1650512670000|2022-04-21 03:44:30|296.27|293.47|296.37|293.57|296.37|293.57|296.27|293.47|0
1650512680000|2022-04-21 03:44:40|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1650512730000|2022-04-21 03:45:30|296.05|293.25|296.16|293.36|296.16|293.36|295.94|293.14|0
1650512750000|2022-04-21 03:45:50|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650512780000|2022-04-21 03:46:20|295.73|292.93|295.94|293.14|295.94|293.14|295.73|292.93|0
1650512790000|2022-04-21 03:46:30|295.84|293.04|295.73|292.93|295.84|293.04|295.73|292.93|0
1650512810000|2022-04-21 03:46:50|295.51|292.71|295.3|292.5|295.73|292.93|295.3|292.5|0
1650512820000|2022-04-21 03:47:00|295.51|292.71|295.51|292.71|295.51|292.71|295.51|292.71|0
1650512840000|2022-04-21 03:47:20|295.3|292.5|295.51|292.71|295.51|292.71|295.3|292.5|0
1650512850000|2022-04-21 03:47:30|295.41|292.61|295.3|292.5|295.41|292.61|295.3|292.5|0
1650512870000|2022-04-21 03:47:50|295.51|292.71|295.51|292.71|295.51|292.71|295.51|292.71|0
1650512880000|2022-04-21 03:48:00|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1650512900000|2022-04-21 03:48:20|295.51|292.71|295.51|292.71|295.51|292.71|295.51|292.71|0
1650512910000|2022-04-21 03:48:30|295.62|292.82|295.73|292.93|295.73|292.93|295.62|292.82|0
1650512920000|2022-04-21 03:48:40|295.94|293.14|295.84|293.04|295.94|293.14|295.84|293.04|0
1650512930000|2022-04-21 03:48:50|295.94|293.14|295.84|293.04|295.94|293.14|295.84|293.04|0
1650512940000|2022-04-21 03:49:00|295.94|293.14|295.73|292.93|295.94|293.14|295.73|292.93|0
1650512990000|2022-04-21 03:49:50|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650513000000|2022-04-21 03:50:00|295.84|293.04|295.94|293.14|295.94|293.14|295.84|293.04|0
1650513010000|2022-04-21 03:50:10|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1650513020000|2022-04-21 03:50:20|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1650513030000|2022-04-21 03:50:30|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1650513040000|2022-04-21 03:50:40|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650513050000|2022-04-21 03:50:50|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1650513060000|2022-04-21 03:51:00|296.37|293.57|296.37|293.57|296.37|293.57|296.15|293.35|0
1650513070000|2022-04-21 03:51:10|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1650513100000|2022-04-21 03:51:40|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1650513110000|2022-04-21 03:51:50|296.58|293.78|296.58|293.78|296.58|293.78|296.58|293.78|0
1650513130000|2022-04-21 03:52:10|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1650513140000|2022-04-21 03:52:20|296.37|293.57|296.58|293.78|296.58|293.78|296.37|293.57|0
1650513160000|2022-04-21 03:52:40|296.37|293.57|296.37|293.57|296.48|293.68|296.37|293.57|0
1650513180000|2022-04-21 03:53:00|296.58|293.78|296.37|293.57|296.58|293.78|296.37|293.57|0
1650513210000|2022-04-21 03:53:30|296.58|293.78|296.58|293.78|296.58|293.78|296.58|293.78|0
1650513250000|2022-04-21 03:54:10|296.8|294|296.8|294|296.8|294|296.8|294|0
1650513260000|2022-04-21 03:54:20|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1650513270000|2022-04-21 03:54:30|296.91|294.11|296.8|294|296.91|294.11|296.8|294|0
1650513280000|2022-04-21 03:54:40|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1650513290000|2022-04-21 03:54:50|296.91|294.11|297.01|294.21|297.01|294.21|296.91|294.11|0
1650513300000|2022-04-21 03:55:00|297.23|294.43|297.01|294.21|297.23|294.43|297.01|294.21|0
1650513310000|2022-04-21 03:55:10|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1650513330000|2022-04-21 03:55:30|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1650513340000|2022-04-21 03:55:40|297.12|294.32|297.23|294.43|297.23|294.43|297.12|294.32|0
1650513360000|2022-04-21 03:56:00|297.44|294.64|297.65|294.85|297.65|294.85|297.44|294.64|0
1650513370000|2022-04-21 03:56:10|297.44|294.64|297.65|294.85|297.65|294.85|297.44|294.64|0
1650513400000|2022-04-21 03:56:40|297.44|294.64|297.44|294.64|297.44|294.64|297.44|294.64|0
1650513410000|2022-04-21 03:56:50|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1650513420000|2022-04-21 03:57:00|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1650513430000|2022-04-21 03:57:10|297.44|294.64|297.34|294.54|297.44|294.64|297.34|294.54|0
1650513440000|2022-04-21 03:57:20|297.22|294.42|297.44|294.64|297.44|294.64|297.22|294.42|0
1650513450000|2022-04-21 03:57:30|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1650513470000|2022-04-21 03:57:50|297.44|294.64|297.44|294.64|297.44|294.64|297.44|294.64|0
1650513510000|2022-04-21 03:58:30|297.65|294.85|297.87|295.07|297.87|295.07|297.44|294.64|0
1650513520000|2022-04-21 03:58:40|297.65|294.85|297.65|294.85|297.65|294.85|297.65|294.85|0
1650513540000|2022-04-21 03:59:00|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1650513570000|2022-04-21 03:59:30|297.65|294.85|297.65|294.85|297.65|294.85|297.65|294.85|0
1650513590000|2022-04-21 03:59:50|297.55|294.75|297.44|294.64|297.55|294.75|297.44|294.64|0
1650513600000|2022-04-21 04:00:00|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1650513610000|2022-04-21 04:00:10|297.01|294.21|297.22|294.42|297.22|294.42|297.01|294.21|0
1650513630000|2022-04-21 04:00:30|297.01|294.21|297.01|294.21|297.22|294.42|297.01|294.21|0
1650513640000|2022-04-21 04:00:40|297.22|294.42|297.01|294.21|297.22|294.42|297.01|294.21|0
1650513650000|2022-04-21 04:00:50|297.22|294.42|297.01|294.21|297.22|294.42|297.01|294.21|0
1650513660000|2022-04-21 04:01:00|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1650513670000|2022-04-21 04:01:10|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1650513680000|2022-04-21 04:01:20|297.12|294.32|297.22|294.42|297.22|294.42|297.12|294.32|0
1650513690000|2022-04-21 04:01:30|297.44|294.64|297.44|294.64|297.44|294.64|297.44|294.64|0
1650513720000|2022-04-21 04:02:00|297.34|294.54|297.22|294.42|297.34|294.54|297.22|294.42|0
1650513730000|2022-04-21 04:02:10|297.33|294.53|297.22|294.42|297.44|294.64|297.22|294.42|0
1650513740000|2022-04-21 04:02:20|297.12|294.32|297.22|294.42|297.22|294.42|297.01|294.21|0
1650513750000|2022-04-21 04:02:30|297.01|294.21|297.12|294.32|297.12|294.32|297.01|294.21|0
1650513760000|2022-04-21 04:02:40|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1650513770000|2022-04-21 04:02:50|297.12|294.32|297.01|294.21|297.12|294.32|297.01|294.21|0
1650513780000|2022-04-21 04:03:00|297.12|294.32|297.01|294.21|297.12|294.32|297.01|294.21|0
1650513790000|2022-04-21 04:03:10|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1650513800000|2022-04-21 04:03:20|297.01|294.21|296.79|293.99|297.01|294.21|296.79|293.99|0
1650513830000|2022-04-21 04:03:50|296.58|293.78|296.79|293.99|296.79|293.99|296.58|293.78|0
1650513840000|2022-04-21 04:04:00|296.9|294.1|297.01|294.21|297.01|294.21|296.9|294.1|0
1650513850000|2022-04-21 04:04:10|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1650513860000|2022-04-21 04:04:20|297.01|294.21|297.12|294.32|297.12|294.32|297.01|294.21|0
1650513870000|2022-04-21 04:04:30|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1650513900000|2022-04-21 04:05:00|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1650513910000|2022-04-21 04:05:10|296.79|293.99|296.79|293.99|296.79|293.99|296.58|293.78|0
1650513920000|2022-04-21 04:05:20|296.58|293.78|296.58|293.78|296.58|293.78|296.58|293.78|0
1650513940000|2022-04-21 04:05:40|296.69|293.89|296.79|293.99|296.79|293.99|296.58|293.78|0
1650513970000|2022-04-21 04:06:10|296.69|293.89|296.79|293.99|296.79|293.99|296.69|293.89|0
1650513980000|2022-04-21 04:06:20|296.36|293.56|296.58|293.78|296.58|293.78|296.36|293.56|0
1650514000000|2022-04-21 04:06:40|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1650514020000|2022-04-21 04:07:00|296.58|293.78|296.79|293.99|296.79|293.99|296.58|293.78|0
1650514080000|2022-04-21 04:08:00|296.58|293.78|296.58|293.78|296.69|293.89|296.58|293.78|0
1650514090000|2022-04-21 04:08:10|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1650514100000|2022-04-21 04:08:20|296.58|293.78|296.58|293.78|296.69|293.89|296.58|293.78|0
1650514120000|2022-04-21 04:08:40|296.36|293.56|296.58|293.78|296.58|293.78|296.36|293.56|0
1650514130000|2022-04-21 04:08:50|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1650514170000|2022-04-21 04:09:30|296.15|293.35|295.93|293.13|296.15|293.35|295.93|293.13|0
1650514180000|2022-04-21 04:09:40|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1650514190000|2022-04-21 04:09:50|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650514200000|2022-04-21 04:10:00|295.72|292.92|295.5|292.7|295.72|292.92|295.5|292.7|0
1650514210000|2022-04-21 04:10:10|295.62|292.82|295.83|293.03|295.93|293.13|295.62|292.82|0
1650514220000|2022-04-21 04:10:20|295.93|293.13|296.15|293.35|296.15|293.35|295.93|293.13|0
1650514240000|2022-04-21 04:10:40|296.26|293.46|296.36|293.56|296.36|293.56|296.26|293.46|0
1650514260000|2022-04-21 04:11:00|296.47|293.67|296.36|293.56|296.58|293.78|296.36|293.56|0
1650514270000|2022-04-21 04:11:10|296.26|293.46|296.15|293.35|296.26|293.46|296.15|293.35|0
1650514300000|2022-04-21 04:11:40|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1650514320000|2022-04-21 04:12:00|296.58|293.78|296.58|293.78|296.58|293.78|296.58|293.78|0
1650514340000|2022-04-21 04:12:20|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1650514360000|2022-04-21 04:12:40|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1650514390000|2022-04-21 04:13:10|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650514400000|2022-04-21 04:13:20|296.15|293.35|295.93|293.13|296.15|293.35|295.93|293.13|0
1650514410000|2022-04-21 04:13:30|296.15|293.35|295.5|292.7|296.15|293.35|295.5|292.7|0
1650514420000|2022-04-21 04:13:40|295.72|292.92|296.15|293.35|296.15|293.35|295.72|292.92|0
1650514430000|2022-04-21 04:13:50|295.93|293.13|295.93|293.13|295.93|293.13|295.83|293.03|0
1650514440000|2022-04-21 04:14:00|295.72|292.92|295.5|292.7|295.72|292.92|295.5|292.7|0
1650514450000|2022-04-21 04:14:10|295.61|292.81|295.5|292.7|295.61|292.81|295.5|292.7|0
1650514460000|2022-04-21 04:14:20|295.61|292.81|295.5|292.7|295.61|292.81|295.5|292.7|0
1650514490000|2022-04-21 04:14:50|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1650514500000|2022-04-21 04:15:00|295.5|292.7|295.29|292.49|295.5|292.7|295.29|292.49|0
1650514520000|2022-04-21 04:15:20|295.4|292.6|295.4|292.6|295.4|292.6|295.4|292.6|0
1650514530000|2022-04-21 04:15:30|295.5|292.7|295.29|292.49|295.5|292.7|295.29|292.49|0
1650514540000|2022-04-21 04:15:40|295.4|292.6|295.29|292.49|295.4|292.6|295.29|292.49|0
1650514560000|2022-04-21 04:16:00|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1650514570000|2022-04-21 04:16:10|295.29|292.49|295.29|292.49|295.29|292.49|295.29|292.49|0
1650514580000|2022-04-21 04:16:20|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650514590000|2022-04-21 04:16:30|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1650514600000|2022-04-21 04:16:40|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650514620000|2022-04-21 04:17:00|295.4|292.6|295.5|292.7|295.5|292.7|295.4|292.6|0
1650514660000|2022-04-21 04:17:40|295.72|292.92|295.61|292.81|295.72|292.92|295.5|292.7|0
1650514670000|2022-04-21 04:17:50|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1650514680000|2022-04-21 04:18:00|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650514710000|2022-04-21 04:18:30|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1650514720000|2022-04-21 04:18:40|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1650514730000|2022-04-21 04:18:50|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1650514740000|2022-04-21 04:19:00|295.61|292.81|295.72|292.92|295.72|292.92|295.61|292.81|0
1650514770000|2022-04-21 04:19:30|295.93|293.13|295.72|292.92|295.93|293.13|295.72|292.92|0
1650514780000|2022-04-21 04:19:40|295.93|293.13|295.72|292.92|295.93|293.13|295.72|292.92|0
1650514790000|2022-04-21 04:19:50|295.61|292.81|295.72|292.92|295.72|292.92|295.5|292.7|0
1650514800000|2022-04-21 04:20:00|295.93|293.13|296.14|293.34|296.14|293.34|295.93|293.13|0
1650514810000|2022-04-21 04:20:10|296.04|293.24|295.72|292.92|296.04|293.24|295.72|292.92|0
1650514840000|2022-04-21 04:20:40|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1650514850000|2022-04-21 04:20:50|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1650514870000|2022-04-21 04:21:10|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1650514880000|2022-04-21 04:21:20|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650514940000|2022-04-21 04:22:20|295.83|293.03|295.71|292.91|295.83|293.03|295.71|292.91|0
1650515000000|2022-04-21 04:23:20|295.83|293.03|295.93|293.13|295.93|293.13|295.83|293.03|0
1650515030000|2022-04-21 04:23:50|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1650515040000|2022-04-21 04:24:00|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650515060000|2022-04-21 04:24:20|295.71|292.91|295.93|293.13|295.93|293.13|295.71|292.91|0
1650515130000|2022-04-21 04:25:30|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1650515140000|2022-04-21 04:25:40|295.93|293.13|295.93|293.13|296.04|293.24|295.93|293.13|0
1650515150000|2022-04-21 04:25:50|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1650515170000|2022-04-21 04:26:10|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1650515180000|2022-04-21 04:26:20|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1650515220000|2022-04-21 04:27:00|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650515230000|2022-04-21 04:27:10|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1650515250000|2022-04-21 04:27:30|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650515300000|2022-04-21 04:28:20|295.82|293.02|295.71|292.91|295.82|293.02|295.71|292.91|0
1650515310000|2022-04-21 04:28:30|295.93|293.13|295.71|292.91|295.93|293.13|295.71|292.91|0
1650515330000|2022-04-21 04:28:50|295.82|293.02|295.71|292.91|295.82|293.02|295.71|292.91|0
1650515340000|2022-04-21 04:29:00|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650515360000|2022-04-21 04:29:20|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1650515370000|2022-04-21 04:29:30|295.82|293.02|295.82|293.02|295.82|293.02|295.82|293.02|0
1650515380000|2022-04-21 04:29:40|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650515410000|2022-04-21 04:30:10|296.04|293.24|296.04|293.24|296.04|293.24|295.93|293.13|0
1650515420000|2022-04-21 04:30:20|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1650515430000|2022-04-21 04:30:30|295.71|292.91|295.5|292.7|295.71|292.91|295.5|292.7|0
1650515440000|2022-04-21 04:30:40|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650515450000|2022-04-21 04:30:50|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1650515460000|2022-04-21 04:31:00|295.28|292.48|295.18|292.38|295.28|292.48|295.18|292.38|0
1650515470000|2022-04-21 04:31:10|295.28|292.48|295.28|292.48|295.28|292.48|295.18|292.38|0
1650515480000|2022-04-21 04:31:20|295.18|292.38|295.07|292.27|295.18|292.38|295.07|292.27|0
1650515490000|2022-04-21 04:31:30|295.18|292.38|295.07|292.27|295.18|292.38|295.07|292.27|0
1650515510000|2022-04-21 04:31:50|294.85|292.05|295.07|292.27|295.07|292.27|294.85|292.05|0
1650515530000|2022-04-21 04:32:10|294.97|292.17|295.07|292.27|295.07|292.27|294.97|292.17|0
1650515540000|2022-04-21 04:32:20|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650515550000|2022-04-21 04:32:30|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1650515580000|2022-04-21 04:33:00|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650515600000|2022-04-21 04:33:20|295.18|292.38|295.28|292.48|295.28|292.48|295.18|292.38|0
1650515610000|2022-04-21 04:33:30|295.5|292.7|295.71|292.91|295.71|292.91|295.5|292.7|0
1650515650000|2022-04-21 04:34:10|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650515690000|2022-04-21 04:34:50|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1650515700000|2022-04-21 04:35:00|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1650515730000|2022-04-21 04:35:30|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1650515750000|2022-04-21 04:35:50|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650515760000|2022-04-21 04:36:00|295.39|292.59|295.28|292.48|295.39|292.59|295.28|292.48|0
1650515770000|2022-04-21 04:36:10|295.07|292.27|295.18|292.38|295.28|292.48|295.07|292.27|0
1650515780000|2022-04-21 04:36:20|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1650515790000|2022-04-21 04:36:30|295.18|292.38|295.07|292.27|295.18|292.38|295.07|292.27|0
1650515800000|2022-04-21 04:36:40|295.39|292.59|295.39|292.59|295.5|292.7|295.39|292.59|0
1650515810000|2022-04-21 04:36:50|295.5|292.7|295.28|292.48|295.5|292.7|295.28|292.48|0
1650515930000|2022-04-21 04:38:50|295.18|292.38|295.07|292.27|295.18|292.38|295.07|292.27|0
1650515940000|2022-04-21 04:39:00|295.18|292.38|295.07|292.27|295.18|292.38|295.07|292.27|0
1650515950000|2022-04-21 04:39:10|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1650515960000|2022-04-21 04:39:20|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1650515980000|2022-04-21 04:39:40|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650515990000|2022-04-21 04:39:50|295.18|292.38|295.28|292.48|295.28|292.48|295.18|292.38|0
1650516000000|2022-04-21 04:40:00|295.18|292.38|295.28|292.48|295.28|292.48|295.18|292.38|0
1650516030000|2022-04-21 04:40:30|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1650516040000|2022-04-21 04:40:40|295.07|292.27|295.18|292.38|295.18|292.38|295.07|292.27|0
1650516050000|2022-04-21 04:40:50|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1650516060000|2022-04-21 04:41:00|295.18|292.38|295.07|292.27|295.18|292.38|295.07|292.27|0
1650516150000|2022-04-21 04:42:30|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650516160000|2022-04-21 04:42:40|295.28|292.48|295.18|292.38|295.28|292.48|295.18|292.38|0
1650516180000|2022-04-21 04:43:00|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650516220000|2022-04-21 04:43:40|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1650516230000|2022-04-21 04:43:50|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1650516280000|2022-04-21 04:44:40|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650516300000|2022-04-21 04:45:00|295.28|292.48|295.18|292.38|295.28|292.48|295.18|292.38|0
1650516310000|2022-04-21 04:45:10|295.28|292.48|295.06|292.26|295.28|292.48|295.06|292.26|0
1650516320000|2022-04-21 04:45:20|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650516330000|2022-04-21 04:45:30|294.64|291.84|294.64|291.84|294.64|291.84|294.64|291.84|0
1650516350000|2022-04-21 04:45:50|294.53|291.73|294.53|291.73|294.53|291.73|294.53|291.73|0
1650516360000|2022-04-21 04:46:00|294.64|291.84|294.85|292.05|294.85|292.05|294.64|291.84|0
1650516370000|2022-04-21 04:46:10|294.64|291.84|294.64|291.84|294.64|291.84|294.64|291.84|0
1650516380000|2022-04-21 04:46:20|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650516390000|2022-04-21 04:46:30|294.64|291.84|294.64|291.84|294.64|291.84|294.64|291.84|0
1650516400000|2022-04-21 04:46:40|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650516420000|2022-04-21 04:47:00|294.96|292.16|294.85|292.05|294.96|292.16|294.85|292.05|0
1650516430000|2022-04-21 04:47:10|294.75|291.95|294.85|292.05|294.85|292.05|294.75|291.95|0
1650516440000|2022-04-21 04:47:20|294.96|292.16|295.06|292.26|295.06|292.26|294.96|292.16|0
1650516460000|2022-04-21 04:47:40|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1650516470000|2022-04-21 04:47:50|295.06|292.26|294.63|291.83|295.06|292.26|294.63|291.83|0
1650516490000|2022-04-21 04:48:10|294.42|291.62|294.63|291.83|294.63|291.83|294.42|291.62|0
1650516520000|2022-04-21 04:48:40|294.53|291.73|294.75|291.95|294.75|291.95|294.53|291.73|0
1650516530000|2022-04-21 04:48:50|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1650516550000|2022-04-21 04:49:10|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650516560000|2022-04-21 04:49:20|294.85|292.05|294.96|292.16|294.96|292.16|294.85|292.05|0
1650516570000|2022-04-21 04:49:30|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650516580000|2022-04-21 04:49:40|295.17|292.37|295.17|292.37|295.17|292.37|295.17|292.37|0
1650516590000|2022-04-21 04:49:50|295.28|292.48|294.85|292.05|295.28|292.48|294.85|292.05|0
1650516600000|2022-04-21 04:50:00|294.96|292.16|294.85|292.05|294.96|292.16|294.85|292.05|0
1650516640000|2022-04-21 04:50:40|294.75|291.95|294.63|291.83|294.75|291.95|294.63|291.83|0
1650516660000|2022-04-21 04:51:00|295.06|292.26|294.85|292.05|295.06|292.26|294.85|292.05|0
1650516710000|2022-04-21 04:51:50|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1650516720000|2022-04-21 04:52:00|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650516730000|2022-04-21 04:52:10|294.85|292.05|294.63|291.83|294.85|292.05|294.63|291.83|0
1650516760000|2022-04-21 04:52:40|294.42|291.62|294.42|291.62|294.42|291.62|294.42|291.62|0
1650516950000|2022-04-21 04:55:50|294.2|291.4|294.2|291.4|294.2|291.4|294.2|291.4|0
1650516960000|2022-04-21 04:56:00|294.42|291.62|294.42|291.62|294.42|291.62|294.42|291.62|0
1650516970000|2022-04-21 04:56:10|294.2|291.4|294.2|291.4|294.2|291.4|294.2|291.4|0
1650516980000|2022-04-21 04:56:20|294.42|291.62|294.42|291.62|294.42|291.62|294.42|291.62|0
1650516990000|2022-04-21 04:56:30|294.53|291.73|294.42|291.62|294.53|291.73|294.42|291.62|0
1650517030000|2022-04-21 04:57:10|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1650517050000|2022-04-21 04:57:30|294.53|291.73|294.53|291.73|294.53|291.73|294.53|291.73|0
1650517060000|2022-04-21 04:57:40|294.42|291.62|294.42|291.62|294.42|291.62|294.42|291.62|0
1650517120000|2022-04-21 04:58:40|294.2|291.4|294.2|291.4|294.2|291.4|294.2|291.4|0
1650517140000|2022-04-21 04:59:00|294.42|291.62|294.2|291.4|294.42|291.62|294.2|291.4|0
1650517170000|2022-04-21 04:59:30|294.42|291.62|294.42|291.62|294.42|291.62|294.42|291.62|0
1650517180000|2022-04-21 04:59:40|294.31|291.51|294.31|291.51|294.42|291.62|294.2|291.4|0
1650517190000|2022-04-21 04:59:50|294.42|291.62|294.42|291.62|294.42|291.62|294.42|291.62|0
1650517210000|2022-04-21 05:00:10|294.31|291.51|294.2|291.4|294.31|291.51|294.2|291.4|0
1650517220000|2022-04-21 05:00:20|294.53|291.73|294.53|291.73|294.53|291.73|294.53|291.73|0
1650517230000|2022-04-21 05:00:30|294.42|291.62|294.42|291.62|294.42|291.62|294.42|291.62|0
1650517240000|2022-04-21 05:00:40|294.2|291.4|294.2|291.4|294.2|291.4|293.99|291.19|0
1650517250000|2022-04-21 05:00:50|294.42|291.62|294.42|291.62|294.42|291.62|294.42|291.62|0
1650517260000|2022-04-21 05:01:00|295.27|292.47|295.27|292.47|295.27|292.47|295.06|292.26|0
1650517270000|2022-04-21 05:01:10|295.06|292.26|294.96|292.16|295.06|292.26|294.84|292.04|0
1650517280000|2022-04-21 05:01:20|295.17|292.37|295.27|292.47|295.27|292.47|295.06|292.26|0
1650517290000|2022-04-21 05:01:30|295.7|292.9|295.27|292.47|295.7|292.9|295.27|292.47|0
1650517310000|2022-04-21 05:01:50|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650517320000|2022-04-21 05:02:00|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1650517330000|2022-04-21 05:02:10|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1650517340000|2022-04-21 05:02:20|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1650517350000|2022-04-21 05:02:30|294.63|291.83|294.84|292.04|294.84|292.04|294.63|291.83|0
1650517360000|2022-04-21 05:02:40|295.06|292.26|294.84|292.04|295.06|292.26|294.84|292.04|0
1650517370000|2022-04-21 05:02:50|295.06|292.26|295.27|292.47|295.49|292.69|295.06|292.26|0
1650517380000|2022-04-21 05:03:00|295.06|292.26|295.27|292.47|295.27|292.47|295.06|292.26|0
1650517400000|2022-04-21 05:03:20|295.49|292.69|295.7|292.9|295.7|292.9|295.49|292.69|0
1650517410000|2022-04-21 05:03:30|295.49|292.69|295.6|292.8|295.6|292.8|295.27|292.47|0
1650517420000|2022-04-21 05:03:40|295.49|292.69|295.92|293.12|295.92|293.12|295.49|292.69|0
1650517430000|2022-04-21 05:03:50|295.7|292.9|295.92|293.12|295.92|293.12|295.7|292.9|0
1650517440000|2022-04-21 05:04:00|296.34|293.54|295.92|293.12|296.34|293.54|295.92|293.12|0
1650517450000|2022-04-21 05:04:10|295.7|292.9|295.49|292.69|295.7|292.9|295.49|292.69|0
1650517460000|2022-04-21 05:04:20|295.06|292.26|295.27|292.47|295.49|292.69|295.06|292.26|0
1650517470000|2022-04-21 05:04:30|295.17|292.37|295.27|292.47|295.27|292.47|295.17|292.37|0
1650517480000|2022-04-21 05:04:40|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1650517510000|2022-04-21 05:05:10|295.27|292.47|295.06|292.26|295.38|292.58|295.06|292.26|0
1650517520000|2022-04-21 05:05:20|294.84|292.04|294.63|291.83|294.84|292.04|294.63|291.83|0
1650517530000|2022-04-21 05:05:30|294.53|291.73|294.41|291.61|294.53|291.73|294.41|291.61|0
1650517540000|2022-04-21 05:05:40|294.2|291.4|293.99|291.19|294.41|291.61|293.99|291.19|0
1650517550000|2022-04-21 05:05:50|293.77|290.97|293.13|290.33|293.77|290.97|293.13|290.33|0
1650517560000|2022-04-21 05:06:00|292.49|289.69|292.92|290.12|292.92|290.12|292.49|289.69|0
1650517570000|2022-04-21 05:06:10|293.03|290.23|292.49|289.69|293.03|290.23|292.49|289.69|0
1650517580000|2022-04-21 05:06:20|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1650517590000|2022-04-21 05:06:30|292.06|289.26|292.28|289.48|292.28|289.48|291.85|289.05|0
1650517600000|2022-04-21 05:06:40|292.49|289.69|292.7|289.9|292.7|289.9|292.49|289.69|0
1650517610000|2022-04-21 05:06:50|292.82|290.02|293.13|290.33|293.13|290.33|292.82|290.02|0
1650517620000|2022-04-21 05:07:00|292.92|290.12|292.92|290.12|292.92|290.12|292.7|289.9|0
1650517630000|2022-04-21 05:07:10|293.13|290.33|293.24|290.44|293.24|290.44|293.13|290.33|0
1650517640000|2022-04-21 05:07:20|293.34|290.54|293.13|290.33|293.34|290.54|293.13|290.33|0
1650517650000|2022-04-21 05:07:30|293.03|290.23|293.34|290.54|293.34|290.54|293.03|290.23|0
1650517660000|2022-04-21 05:07:40|293.56|290.76|293.56|290.76|293.67|290.87|293.56|290.76|0
1650517670000|2022-04-21 05:07:50|293.77|290.97|293.56|290.76|293.77|290.97|293.56|290.76|0
1650517680000|2022-04-21 05:08:00|293.67|290.87|293.77|290.97|293.77|290.97|293.67|290.87|0
1650517690000|2022-04-21 05:08:10|293.99|291.19|293.88|291.08|293.99|291.19|293.77|290.97|0
1650517700000|2022-04-21 05:08:20|293.77|290.97|293.77|290.97|293.77|290.97|293.77|290.97|0
1650517710000|2022-04-21 05:08:30|293.99|291.19|293.99|291.19|293.99|291.19|293.99|291.19|0
1650517720000|2022-04-21 05:08:40|294.2|291.4|294.2|291.4|294.2|291.4|294.2|291.4|0
1650517730000|2022-04-21 05:08:50|293.99|291.19|294.2|291.4|294.2|291.4|293.99|291.19|0
1650517740000|2022-04-21 05:09:00|294.41|291.61|294.2|291.4|294.41|291.61|294.2|291.4|0
1650517760000|2022-04-21 05:09:20|294.1|291.3|294.2|291.4|294.2|291.4|294.1|291.3|0
1650517770000|2022-04-21 05:09:30|293.99|291.19|293.99|291.19|293.99|291.19|293.99|291.19|0
1650517780000|2022-04-21 05:09:40|293.77|290.97|293.77|290.97|293.77|290.97|293.77|290.97|0
1650517790000|2022-04-21 05:09:50|293.99|291.19|294.2|291.4|294.2|291.4|293.99|291.19|0
1650517800000|2022-04-21 05:10:00|293.99|291.19|294.2|291.4|294.2|291.4|293.99|291.19|0
1650517810000|2022-04-21 05:10:10|294.41|291.61|294.2|291.4|294.41|291.61|294.2|291.4|0
1650517820000|2022-04-21 05:10:20|293.99|291.19|293.77|290.97|294.1|291.3|293.77|290.97|0
1650517830000|2022-04-21 05:10:30|293.99|291.19|293.77|290.97|293.99|291.19|293.77|290.97|0
1650517840000|2022-04-21 05:10:40|293.56|290.76|293.34|290.54|293.56|290.76|293.34|290.54|0
1650517850000|2022-04-21 05:10:50|293.56|290.76|293.34|290.54|293.56|290.76|293.34|290.54|0
1650517860000|2022-04-21 05:11:00|293.56|290.76|293.56|290.76|293.56|290.76|293.45|290.65|0
1650517870000|2022-04-21 05:11:10|293.34|290.54|293.34|290.54|293.34|290.54|293.34|290.54|0
1650517880000|2022-04-21 05:11:20|293.13|290.33|293.13|290.33|293.34|290.54|293.13|290.33|0
1650517890000|2022-04-21 05:11:30|292.92|290.12|292.92|290.12|292.92|290.12|292.92|290.12|0
1650517900000|2022-04-21 05:11:40|292.7|289.9|292.92|290.12|292.92|290.12|292.7|289.9|0
1650517910000|2022-04-21 05:11:50|292.7|289.9|292.92|290.12|292.92|290.12|292.7|289.9|0
1650517920000|2022-04-21 05:12:00|293.13|290.33|292.7|289.9|293.13|290.33|292.7|289.9|0
1650517930000|2022-04-21 05:12:10|292.28|289.48|292.49|289.69|292.49|289.69|292.28|289.48|0
1650517940000|2022-04-21 05:12:20|292.39|289.59|292.28|289.48|292.39|289.59|292.28|289.48|0
1650517950000|2022-04-21 05:12:30|292.06|289.26|292.06|289.26|292.06|289.26|292.06|289.26|0
1650517960000|2022-04-21 05:12:40|292.28|289.48|292.27|289.47|292.28|289.48|292.17|289.37|0
1650517970000|2022-04-21 05:12:50|291.85|289.05|291.63|288.83|291.85|289.05|291.63|288.83|0
1650517980000|2022-04-21 05:13:00|291.42|288.62|291.53|288.73|291.63|288.83|291.42|288.62|0
1650517990000|2022-04-21 05:13:10|291.42|288.62|291.85|289.05|291.85|289.05|291.42|288.62|0
1650518000000|2022-04-21 05:13:20|291.63|288.83|291.63|288.83|291.63|288.83|291.63|288.83|0
1650518020000|2022-04-21 05:13:40|291.42|288.62|291.42|288.62|291.42|288.62|291.42|288.62|0
1650518030000|2022-04-21 05:13:50|291.21|288.41|290.99|288.19|291.21|288.41|290.99|288.19|0
1650518040000|2022-04-21 05:14:00|291.21|288.41|291.21|288.41|291.21|288.41|290.99|288.19|0
1650518050000|2022-04-21 05:14:10|290.99|288.19|290.78|287.98|290.99|288.19|290.78|287.98|0
1650518060000|2022-04-21 05:14:20|290.89|288.09|290.89|288.09|290.99|288.19|290.78|287.98|0
1650518070000|2022-04-21 05:14:30|290.36|287.56|290.14|287.34|290.36|287.56|290.14|287.34|0
1650518080000|2022-04-21 05:14:40|289.93|287.13|289.72|286.92|289.93|287.13|289.72|286.92|0
1650518090000|2022-04-21 05:14:50|289.93|287.13|289.93|287.13|289.93|287.13|289.93|287.13|0
1650518100000|2022-04-21 05:15:00|289.72|286.92|289.93|287.13|289.93|287.13|289.5|286.7|0
1650518110000|2022-04-21 05:15:10|289.72|286.92|288.87|286.07|289.93|287.13|288.87|286.07|0
1650518120000|2022-04-21 05:15:20|289.08|286.28|288.65|285.85|289.08|286.28|288.65|285.85|0
1650518130000|2022-04-21 05:15:30|288.44|285.64|288.23|285.43|288.44|285.64|288.02|285.22|0
1650518140000|2022-04-21 05:15:40|288.44|285.64|288.34|285.54|288.44|285.64|288.34|285.54|0
1650518150000|2022-04-21 05:15:50|288.23|285.43|288.23|285.43|288.23|285.43|288.02|285.22|0
1650518160000|2022-04-21 05:16:00|288.34|285.54|288.23|285.43|288.34|285.54|288.23|285.43|0
1650518170000|2022-04-21 05:16:10|288.44|285.64|288.44|285.64|288.65|285.85|288.44|285.64|0
1650518180000|2022-04-21 05:16:20|288.65|285.85|289.08|286.28|289.08|286.28|288.65|285.85|0
1650518190000|2022-04-21 05:16:30|288.87|286.07|288.44|285.64|288.87|286.07|288.44|285.64|0
1650518200000|2022-04-21 05:16:40|288.65|285.85|288.87|286.07|288.87|286.07|288.65|285.85|0
1650518210000|2022-04-21 05:16:50|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1650518220000|2022-04-21 05:17:00|289.29|286.49|288.87|286.07|289.29|286.49|288.87|286.07|0
1650518230000|2022-04-21 05:17:10|289.08|286.28|288.87|286.07|289.08|286.28|288.87|286.07|0
1650518240000|2022-04-21 05:17:20|289.08|286.28|289.08|286.28|289.29|286.49|289.08|286.28|0
1650518250000|2022-04-21 05:17:30|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1650518260000|2022-04-21 05:17:40|288.65|285.85|288.87|286.07|288.87|286.07|288.65|285.85|0
1650518270000|2022-04-21 05:17:50|288.65|285.85|288.65|285.85|288.65|285.85|288.65|285.85|0
1650518280000|2022-04-21 05:18:00|288.44|285.64|288.65|285.85|288.65|285.85|288.44|285.64|0
1650518290000|2022-04-21 05:18:10|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1650518300000|2022-04-21 05:18:20|289.08|286.28|288.87|286.07|289.08|286.28|288.87|286.07|0
1650518320000|2022-04-21 05:18:40|288.65|285.85|289.08|286.28|289.08|286.28|288.65|285.85|0
1650518330000|2022-04-21 05:18:50|288.87|286.07|289.08|286.28|289.08|286.28|288.87|286.07|0
1650518340000|2022-04-21 05:19:00|289.29|286.49|289.29|286.49|289.29|286.49|289.29|286.49|0
1650518350000|2022-04-21 05:19:10|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1650518360000|2022-04-21 05:19:20|288.86|286.06|288.86|286.06|288.86|286.06|288.86|286.06|0
1650518370000|2022-04-21 05:19:30|288.65|285.85|288.76|285.96|288.76|285.96|288.65|285.85|0
1650518380000|2022-04-21 05:19:40|288.86|286.06|288.65|285.85|288.86|286.06|288.65|285.85|0
1650518390000|2022-04-21 05:19:50|288.86|286.06|288.65|285.85|288.86|286.06|288.65|285.85|0
1650518400000|2022-04-21 05:20:00|288.86|286.06|289.08|286.28|289.08|286.28|288.76|285.96|0
1650518410000|2022-04-21 05:20:10|289.29|286.49|289.08|286.28|289.29|286.49|289.08|286.28|0
1650518420000|2022-04-21 05:20:20|289.19|286.39|289.08|286.28|289.19|286.39|289.08|286.28|0
1650518430000|2022-04-21 05:20:30|289.19|286.39|289.5|286.7|289.5|286.7|289.19|286.39|0
1650518440000|2022-04-21 05:20:40|289.29|286.49|289.29|286.49|289.29|286.49|289.29|286.49|0
1650518450000|2022-04-21 05:20:50|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1650518460000|2022-04-21 05:21:00|288.86|286.06|288.97|286.17|289.08|286.28|288.86|286.06|0
1650518470000|2022-04-21 05:21:10|288.44|285.64|288.86|286.06|288.86|286.06|288.44|285.64|0
1650518480000|2022-04-21 05:21:20|288.76|285.96|288.86|286.06|288.86|286.06|288.76|285.96|0
1650518490000|2022-04-21 05:21:30|288.65|285.85|288.86|286.06|288.86|286.06|288.65|285.85|0
1650518500000|2022-04-21 05:21:40|288.97|286.17|288.86|286.06|288.97|286.17|288.65|285.85|0
1650518510000|2022-04-21 05:21:50|288.65|285.85|288.65|285.85|288.76|285.96|288.65|285.85|0
1650518520000|2022-04-21 05:22:00|288.76|285.96|288.86|286.06|289.08|286.28|288.76|285.96|0
1650518540000|2022-04-21 05:22:20|288.65|285.85|288.86|286.06|288.86|286.06|288.65|285.85|0
1650518550000|2022-04-21 05:22:30|288.97|286.17|288.97|286.17|289.08|286.28|288.86|286.06|0
1650518560000|2022-04-21 05:22:40|288.86|286.06|288.86|286.06|288.97|286.17|288.86|286.06|0
1650518570000|2022-04-21 05:22:50|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1650518580000|2022-04-21 05:23:00|288.86|286.06|288.65|285.85|288.86|286.06|288.65|285.85|0
1650518590000|2022-04-21 05:23:10|288.86|286.06|289.29|286.49|289.29|286.49|288.86|286.06|0
1650518600000|2022-04-21 05:23:20|289.08|286.28|289.29|286.49|289.29|286.49|289.08|286.28|0
1650518620000|2022-04-21 05:23:40|289.4|286.6|289.29|286.49|289.4|286.6|289.29|286.49|0
1650518640000|2022-04-21 05:24:00|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1650518650000|2022-04-21 05:24:10|289.29|286.49|288.97|286.17|289.29|286.49|288.97|286.17|0
1650518660000|2022-04-21 05:24:20|288.86|286.06|289.29|286.49|289.29|286.49|288.86|286.06|0
1650518670000|2022-04-21 05:24:30|289.08|286.28|288.86|286.06|289.08|286.28|288.86|286.06|0
1650518680000|2022-04-21 05:24:40|289.08|286.28|288.86|286.06|289.08|286.28|288.86|286.06|0
1650518700000|2022-04-21 05:25:00|288.97|286.17|288.97|286.17|289.08|286.28|288.86|286.06|0
1650518710000|2022-04-21 05:25:10|289.08|286.28|289.19|286.39|289.29|286.49|289.08|286.28|0
1650518720000|2022-04-21 05:25:20|289.08|286.28|289.19|286.39|289.29|286.49|289.08|286.28|0
1650518730000|2022-04-21 05:25:30|289.29|286.49|289.29|286.49|289.5|286.7|289.29|286.49|0
1650518740000|2022-04-21 05:25:40|289.19|286.39|289.29|286.49|289.29|286.49|289.19|286.39|0
1650518750000|2022-04-21 05:25:50|289.4|286.6|289.5|286.7|289.5|286.7|289.29|286.49|0
1650518760000|2022-04-21 05:26:00|289.29|286.49|289.5|286.7|289.5|286.7|289.29|286.49|0
1650518780000|2022-04-21 05:26:20|289.71|286.91|289.71|286.91|289.82|287.02|289.71|286.91|0
1650518790000|2022-04-21 05:26:30|289.5|286.7|289.5|286.7|289.61|286.81|289.5|286.7|0
1650518800000|2022-04-21 05:26:40|289.61|286.81|289.5|286.7|289.71|286.91|289.5|286.7|0
1650518810000|2022-04-21 05:26:50|289.71|286.91|289.5|286.7|289.71|286.91|289.5|286.7|0
1650518820000|2022-04-21 05:27:00|289.71|286.91|289.93|287.13|289.93|287.13|289.71|286.91|0
1650518840000|2022-04-21 05:27:20|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1650518860000|2022-04-21 05:27:40|289.93|287.13|289.93|287.13|289.93|287.13|289.93|287.13|0
1650518880000|2022-04-21 05:28:00|290.04|287.24|290.14|287.34|290.14|287.34|289.93|287.13|0
1650518890000|2022-04-21 05:28:10|289.93|287.13|290.04|287.24|290.14|287.34|289.93|287.13|0
1650518900000|2022-04-21 05:28:20|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1650518910000|2022-04-21 05:28:30|290.35|287.55|290.35|287.55|290.35|287.55|290.35|287.55|0
1650518920000|2022-04-21 05:28:40|290.14|287.34|290.78|287.98|290.78|287.98|290.14|287.34|0
1650518930000|2022-04-21 05:28:50|290.56|287.76|290.56|287.76|290.78|287.98|290.56|287.76|0
1650518940000|2022-04-21 05:29:00|290.78|287.98|290.56|287.76|290.78|287.98|290.56|287.76|0
1650518950000|2022-04-21 05:29:10|290.35|287.55|290.35|287.55|290.35|287.55|290.35|287.55|0
1650518960000|2022-04-21 05:29:20|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1650518970000|2022-04-21 05:29:30|290.35|287.55|290.35|287.55|290.35|287.55|290.35|287.55|0
1650518980000|2022-04-21 05:29:40|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1650518990000|2022-04-21 05:29:50|290.35|287.55|290.35|287.55|290.35|287.55|290.35|287.55|0
1650519000000|2022-04-21 05:30:00|290.14|287.34|290.56|287.76|290.67|287.87|290.14|287.34|0
1650519010000|2022-04-21 05:30:10|290.78|287.98|290.99|288.19|290.99|288.19|290.78|287.98|0
1650519020000|2022-04-21 05:30:20|291.2|288.4|290.99|288.19|291.2|288.4|290.99|288.19|0
1650519030000|2022-04-21 05:30:30|290.89|288.09|290.99|288.19|290.99|288.19|290.89|288.09|0
1650519040000|2022-04-21 05:30:40|290.78|287.98|290.78|287.98|290.89|288.09|290.78|287.98|0
1650519050000|2022-04-21 05:30:50|290.99|288.19|290.78|287.98|290.99|288.19|290.78|287.98|0
1650519060000|2022-04-21 05:31:00|290.99|288.19|290.78|287.98|290.99|288.19|290.78|287.98|0
1650519070000|2022-04-21 05:31:10|290.56|287.76|290.99|288.19|290.99|288.19|290.56|287.76|0
1650519080000|2022-04-21 05:31:20|290.78|287.98|291.2|288.4|291.2|288.4|290.78|287.98|0
1650519090000|2022-04-21 05:31:30|290.99|288.19|291.2|288.4|291.2|288.4|290.99|288.19|0
1650519100000|2022-04-21 05:31:40|291.42|288.62|291.31|288.51|291.42|288.62|291.31|288.51|0
1650519110000|2022-04-21 05:31:50|291.2|288.4|291.31|288.51|291.31|288.51|291.2|288.4|0
1650519120000|2022-04-21 05:32:00|291.42|288.62|291.2|288.4|291.42|288.62|291.2|288.4|0
1650519130000|2022-04-21 05:32:10|291.41|288.61|291.41|288.61|291.41|288.61|291.41|288.61|0
1650519150000|2022-04-21 05:32:30|291.2|288.4|291.41|288.61|291.41|288.61|291.2|288.4|0
1650519160000|2022-04-21 05:32:40|291.2|288.4|291.2|288.4|291.2|288.4|291.2|288.4|0
1650519170000|2022-04-21 05:32:50|291.41|288.61|291.31|288.51|291.41|288.61|291.2|288.4|0
1650519180000|2022-04-21 05:33:00|291.41|288.61|291.41|288.61|291.41|288.61|291.41|288.61|0
1650519200000|2022-04-21 05:33:20|291.31|288.51|291.31|288.51|291.31|288.51|291.31|288.51|0
1650519210000|2022-04-21 05:33:30|291.41|288.61|291.2|288.4|291.41|288.61|291.2|288.4|0
1650519220000|2022-04-21 05:33:40|291.41|288.61|291.63|288.83|291.63|288.83|291.41|288.61|0
1650519230000|2022-04-21 05:33:50|291.84|289.04|292.27|289.47|292.27|289.47|291.84|289.04|0
1650519240000|2022-04-21 05:34:00|292.05|289.25|292.27|289.47|292.27|289.47|292.05|289.25|0
1650519270000|2022-04-21 05:34:30|292.38|289.58|292.27|289.47|292.38|289.58|292.27|289.47|0
1650519280000|2022-04-21 05:34:40|292.05|289.25|292.27|289.47|292.27|289.47|292.05|289.25|0
1650519290000|2022-04-21 05:34:50|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650519300000|2022-04-21 05:35:00|291.63|288.83|291.84|289.04|292.05|289.25|291.63|288.83|0
1650519310000|2022-04-21 05:35:10|291.95|289.15|291.84|289.04|291.95|289.15|291.84|289.04|0
1650519320000|2022-04-21 05:35:20|292.05|289.25|291.84|289.04|292.05|289.25|291.84|289.04|0
1650519330000|2022-04-21 05:35:30|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650519350000|2022-04-21 05:35:50|292.16|289.36|292.16|289.36|292.16|289.36|292.16|289.36|0
1650519360000|2022-04-21 05:36:00|292.05|289.25|291.95|289.15|292.05|289.25|291.95|289.15|0
1650519370000|2022-04-21 05:36:10|292.05|289.25|291.84|289.04|292.05|289.25|291.84|289.04|0
1650519390000|2022-04-21 05:36:30|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650519410000|2022-04-21 05:36:50|291.84|289.04|292.05|289.25|292.05|289.25|291.84|289.04|0
1650519420000|2022-04-21 05:37:00|292.16|289.36|292.27|289.47|292.27|289.47|292.16|289.36|0
1650519430000|2022-04-21 05:37:10|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650519440000|2022-04-21 05:37:20|291.84|289.04|291.84|289.04|291.84|289.04|291.84|289.04|0
1650519470000|2022-04-21 05:37:50|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650519490000|2022-04-21 05:38:10|291.84|289.04|291.84|289.04|291.84|289.04|291.63|288.83|0
1650519500000|2022-04-21 05:38:20|291.63|288.83|291.84|289.04|291.84|289.04|291.63|288.83|0
1650519510000|2022-04-21 05:38:30|291.63|288.83|291.63|288.83|291.74|288.94|291.63|288.83|0
1650519520000|2022-04-21 05:38:40|291.84|289.04|291.63|288.83|291.84|289.04|291.63|288.83|0
1650519530000|2022-04-21 05:38:50|291.41|288.61|291.41|288.61|291.41|288.61|291.41|288.61|0
1650519540000|2022-04-21 05:39:00|291.63|288.83|291.63|288.83|291.63|288.83|291.63|288.83|0
1650519550000|2022-04-21 05:39:10|291.74|288.94|291.74|288.94|291.74|288.94|291.74|288.94|0
1650519560000|2022-04-21 05:39:20|291.84|289.04|291.63|288.83|291.84|289.04|291.63|288.83|0
1650519610000|2022-04-21 05:40:10|291.41|288.61|291.2|288.4|291.41|288.61|291.2|288.4|0
1650519620000|2022-04-21 05:40:20|291.41|288.61|291.2|288.4|291.41|288.61|291.2|288.4|0
1650519630000|2022-04-21 05:40:30|291.31|288.51|291.2|288.4|291.31|288.51|290.99|288.19|0
1650519650000|2022-04-21 05:40:50|290.99|288.19|291.2|288.4|291.2|288.4|290.99|288.19|0
1650519660000|2022-04-21 05:41:00|291.41|288.61|291.41|288.61|291.41|288.61|291.41|288.61|0
1650519690000|2022-04-21 05:41:30|291.31|288.51|291.31|288.51|291.31|288.51|291.31|288.51|0
1650519700000|2022-04-21 05:41:40|291.41|288.61|291.2|288.4|291.41|288.61|290.99|288.19|0
1650519710000|2022-04-21 05:41:50|290.99|288.19|291.2|288.4|291.2|288.4|290.99|288.19|0
1650519720000|2022-04-21 05:42:00|290.99|288.19|290.99|288.19|291.1|288.3|290.99|288.19|0
1650519740000|2022-04-21 05:42:20|290.88|288.08|290.99|288.19|291.1|288.3|290.88|288.08|0
1650519750000|2022-04-21 05:42:30|291.2|288.4|291.2|288.4|291.2|288.4|291.2|288.4|0
1650519760000|2022-04-21 05:42:40|291.1|288.3|290.99|288.19|291.1|288.3|290.99|288.19|0
1650519770000|2022-04-21 05:42:50|291.2|288.4|291.2|288.4|291.2|288.4|291.1|288.3|0
1650519790000|2022-04-21 05:43:10|290.98|288.18|291.1|288.3|291.1|288.3|290.98|288.18|0
1650519800000|2022-04-21 05:43:20|290.98|288.18|291.2|288.4|291.2|288.4|290.98|288.18|0
1650519810000|2022-04-21 05:43:30|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1650519820000|2022-04-21 05:43:40|290.98|288.18|291.1|288.3|291.2|288.4|290.98|288.18|0
1650519830000|2022-04-21 05:43:50|291.2|288.4|290.98|288.18|291.2|288.4|290.98|288.18|0
1650519840000|2022-04-21 05:44:00|291.2|288.4|290.98|288.18|291.2|288.4|290.98|288.18|0
1650519850000|2022-04-21 05:44:10|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1650519860000|2022-04-21 05:44:20|290.56|287.76|290.56|287.76|290.56|287.76|290.56|287.76|0
1650519870000|2022-04-21 05:44:30|290.35|287.55|290.35|287.55|290.35|287.55|290.35|287.55|0
1650519880000|2022-04-21 05:44:40|290.56|287.76|290.56|287.76|290.56|287.76|290.56|287.76|0
1650519890000|2022-04-21 05:44:50|290.35|287.55|290.35|287.55|290.35|287.55|290.35|287.55|0
1650519900000|2022-04-21 05:45:00|290.56|287.76|290.35|287.55|290.56|287.76|290.35|287.55|0
1650519910000|2022-04-21 05:45:10|290.56|287.76|290.56|287.76|290.56|287.76|290.46|287.66|0
1650519920000|2022-04-21 05:45:20|290.46|287.66|290.56|287.76|290.56|287.76|290.46|287.66|0
1650519930000|2022-04-21 05:45:30|290.67|287.87|290.56|287.76|290.77|287.97|290.56|287.76|0
1650519940000|2022-04-21 05:45:40|290.67|287.87|290.46|287.66|290.67|287.87|290.46|287.66|0
1650519950000|2022-04-21 05:45:50|290.56|287.76|290.56|287.76|290.77|287.97|290.56|287.76|0
1650519960000|2022-04-21 05:46:00|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1650519970000|2022-04-21 05:46:10|291.09|288.29|290.98|288.18|291.09|288.29|290.98|288.18|0
1650519980000|2022-04-21 05:46:20|291.2|288.4|291.31|288.51|291.31|288.51|291.2|288.4|0
1650519990000|2022-04-21 05:46:30|291.2|288.4|291.41|288.61|291.41|288.61|291.2|288.4|0
1650520020000|2022-04-21 05:47:00|291.62|288.82|291.2|288.4|291.62|288.82|291.2|288.4|0
1650520040000|2022-04-21 05:47:20|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1650520060000|2022-04-21 05:47:40|290.98|288.18|290.98|288.18|290.98|288.18|290.98|288.18|0
1650520070000|2022-04-21 05:47:50|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1650520080000|2022-04-21 05:48:00|290.98|288.18|291.09|288.29|291.09|288.29|290.98|288.18|0
1650520090000|2022-04-21 05:48:10|291.2|288.4|291.2|288.4|291.2|288.4|291.2|288.4|0
1650520110000|2022-04-21 05:48:30|291.41|288.61|291.41|288.61|291.41|288.61|291.41|288.61|0
1650520150000|2022-04-21 05:49:10|291.62|288.82|291.62|288.82|291.73|288.93|291.62|288.82|0
1650520170000|2022-04-21 05:49:30|291.84|289.04|291.62|288.82|291.84|289.04|291.62|288.82|0
1650520180000|2022-04-21 05:49:40|291.41|288.61|291.41|288.61|291.41|288.61|291.41|288.61|0
1650520190000|2022-04-21 05:49:50|291.62|288.82|291.41|288.61|291.62|288.82|291.41|288.61|0
1650520200000|2022-04-21 05:50:00|291.2|288.4|291.2|288.4|291.2|288.4|291.2|288.4|0
1650520210000|2022-04-21 05:50:10|291.09|288.29|291.09|288.29|291.09|288.29|291.09|288.29|0
1650520220000|2022-04-21 05:50:20|290.98|288.18|290.13|287.33|290.98|288.18|290.13|287.33|0
1650520230000|2022-04-21 05:50:30|289.92|287.12|289.92|287.12|289.92|287.12|289.92|287.12|0
1650520240000|2022-04-21 05:50:40|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1650520250000|2022-04-21 05:50:50|290.34|287.54|290.56|287.76|290.56|287.76|290.34|287.54|0
1650520260000|2022-04-21 05:51:00|290.34|287.54|290.34|287.54|290.34|287.54|290.13|287.33|0
1650520270000|2022-04-21 05:51:10|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1650520280000|2022-04-21 05:51:20|290.34|287.54|290.13|287.33|290.34|287.54|290.13|287.33|0
1650520290000|2022-04-21 05:51:30|289.92|287.12|289.7|286.9|289.92|287.12|289.7|286.9|0
1650520300000|2022-04-21 05:51:40|289.92|287.12|289.92|287.12|289.92|287.12|289.92|287.12|0
1650520310000|2022-04-21 05:51:50|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1650520320000|2022-04-21 05:52:00|289.92|287.12|290.34|287.54|290.34|287.54|289.92|287.12|0
1650520330000|2022-04-21 05:52:10|290.13|287.33|290.13|287.33|290.13|287.33|289.92|287.12|0
1650520340000|2022-04-21 05:52:20|290.24|287.44|290.13|287.33|290.24|287.44|290.13|287.33|0
1650520350000|2022-04-21 05:52:30|290.24|287.44|290.34|287.54|290.34|287.54|290.24|287.44|0
1650520360000|2022-04-21 05:52:40|290.56|287.76|290.77|287.97|290.77|287.97|290.56|287.76|0
1650520370000|2022-04-21 05:52:50|290.56|287.76|290.77|287.97|290.77|287.97|290.56|287.76|0
1650520380000|2022-04-21 05:53:00|290.56|287.76|290.77|287.97|290.77|287.97|290.56|287.76|0
1650520400000|2022-04-21 05:53:20|290.98|288.18|290.98|288.18|290.98|288.18|290.98|288.18|0
1650520410000|2022-04-21 05:53:30|291.19|288.39|291.41|288.61|291.41|288.61|291.19|288.39|0
1650520420000|2022-04-21 05:53:40|291.73|288.93|291.41|288.61|291.73|288.93|291.19|288.39|0
1650520430000|2022-04-21 05:53:50|291.19|288.39|291.41|288.61|291.62|288.82|291.19|288.39|0
1650520440000|2022-04-21 05:54:00|291.62|288.82|291.41|288.61|291.62|288.82|291.31|288.51|0
1650520450000|2022-04-21 05:54:10|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1650520460000|2022-04-21 05:54:20|291.41|288.61|291.62|288.82|291.62|288.82|291.41|288.61|0
1650520470000|2022-04-21 05:54:30|292.05|289.25|291.62|288.82|292.05|289.25|291.62|288.82|0
1650520480000|2022-04-21 05:54:40|291.73|288.93|291.94|289.14|291.94|289.14|291.73|288.93|0
1650520490000|2022-04-21 05:54:50|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1650520500000|2022-04-21 05:55:00|291.94|289.14|291.83|289.03|291.94|289.14|291.83|289.03|0
1650520510000|2022-04-21 05:55:10|291.73|288.93|291.83|289.03|291.83|289.03|291.73|288.93|0
1650520520000|2022-04-21 05:55:20|292.16|289.36|292.05|289.25|292.16|289.36|292.05|289.25|0
1650520530000|2022-04-21 05:55:30|291.83|289.03|291.83|289.03|291.83|289.03|291.62|288.82|0
1650520540000|2022-04-21 05:55:40|291.62|288.82|291.62|288.82|291.62|288.82|291.62|288.82|0
1650520550000|2022-04-21 05:55:50|291.83|289.03|291.62|288.82|291.83|289.03|291.62|288.82|0
1650520560000|2022-04-21 05:56:00|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1650520580000|2022-04-21 05:56:20|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1650520590000|2022-04-21 05:56:30|292.26|289.46|292.26|289.46|292.47|289.67|292.26|289.46|0
1650520600000|2022-04-21 05:56:40|292.37|289.57|292.26|289.46|292.37|289.57|292.26|289.46|0
1650520620000|2022-04-21 05:57:00|292.37|289.57|292.47|289.67|292.47|289.67|292.37|289.57|0
1650520630000|2022-04-21 05:57:10|292.37|289.57|292.47|289.67|292.47|289.67|292.37|289.57|0
1650520640000|2022-04-21 05:57:20|292.69|289.89|292.47|289.67|292.69|289.89|292.47|289.67|0
1650520650000|2022-04-21 05:57:30|292.69|289.89|292.69|289.89|292.69|289.89|292.69|289.89|0
1650520660000|2022-04-21 05:57:40|292.8|290|292.69|289.89|292.8|290|292.69|289.89|0
1650520670000|2022-04-21 05:57:50|292.9|290.1|293.01|290.21|293.01|290.21|292.9|290.1|0
1650520680000|2022-04-21 05:58:00|292.9|290.1|292.69|289.89|292.9|290.1|292.69|289.89|0
1650520690000|2022-04-21 05:58:10|292.47|289.67|292.69|289.89|292.69|289.89|292.47|289.67|0
1650520700000|2022-04-21 05:58:20|292.47|289.67|292.69|289.89|292.69|289.89|292.47|289.67|0
1650520710000|2022-04-21 05:58:30|292.9|290.1|292.9|290.1|292.9|290.1|292.9|290.1|0
1650520720000|2022-04-21 05:58:40|292.69|289.89|293.54|290.74|293.54|290.74|292.47|289.67|0
1650520730000|2022-04-21 05:58:50|293.11|290.31|293.54|290.74|293.54|290.74|293.11|290.31|0
1650520740000|2022-04-21 05:59:00|293.65|290.85|293.33|290.53|293.65|290.85|293.22|290.42|0
1650520750000|2022-04-21 05:59:10|293.11|290.31|292.47|289.67|293.11|290.31|292.47|289.67|0
1650520760000|2022-04-21 05:59:20|292.69|289.89|293.11|290.31|293.11|290.31|292.69|289.89|0
1650520770000|2022-04-21 05:59:30|292.9|290.1|293.11|290.31|293.33|290.53|292.9|290.1|0
1650520780000|2022-04-21 05:59:40|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1650520790000|2022-04-21 05:59:50|293.54|290.74|293.11|290.31|293.54|290.74|292.9|290.1|0
1650520800000|2022-04-21 06:00:00|292.9|290.1|293.54|290.74|293.54|290.74|292.9|290.1|0
1650520810000|2022-04-21 06:00:10|293.75|290.95|293.54|290.74|293.75|290.95|293.54|290.74|0
1650520820000|2022-04-21 06:00:20|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1650520830000|2022-04-21 06:00:30|293.97|291.17|295.04|292.24|295.04|292.24|293.97|291.17|0
1650520840000|2022-04-21 06:00:40|295.47|292.67|295.9|293.1|295.9|293.1|295.25|292.45|0
1650520850000|2022-04-21 06:00:50|295.68|292.88|295.68|292.88|295.68|292.88|295.68|292.88|0
1650520860000|2022-04-21 06:01:00|295.47|292.67|294.61|291.81|295.47|292.67|294.61|291.81|0
1650520870000|2022-04-21 06:01:10|294.4|291.6|293.97|291.17|294.4|291.6|293.97|291.17|0
1650520880000|2022-04-21 06:01:20|293.54|290.74|293.75|290.95|293.75|290.95|293.33|290.53|0
1650520890000|2022-04-21 06:01:30|293.97|291.17|294.18|291.38|294.18|291.38|293.97|291.17|0
1650520900000|2022-04-21 06:01:40|294.4|291.6|294.61|291.81|294.61|291.81|294.4|291.6|0
1650520910000|2022-04-21 06:01:50|294.4|291.6|294.61|291.81|294.61|291.81|294.4|291.6|0
1650520920000|2022-04-21 06:02:00|294.4|291.6|294.61|291.81|294.61|291.81|294.4|291.6|0
1650520930000|2022-04-21 06:02:10|294.82|292.02|294.72|291.92|295.04|292.24|294.72|291.92|0
1650520940000|2022-04-21 06:02:20|294.82|292.02|295.04|292.24|295.04|292.24|294.82|292.02|0
1650520950000|2022-04-21 06:02:30|295.25|292.45|295.25|292.45|295.36|292.56|295.25|292.45|0
1650520960000|2022-04-21 06:02:40|295.04|292.24|294.82|292.02|295.04|292.24|294.82|292.02|0
1650520970000|2022-04-21 06:02:50|294.61|291.81|294.72|291.92|294.72|291.92|294.61|291.81|0
1650520980000|2022-04-21 06:03:00|294.51|291.71|294.4|291.6|294.51|291.71|294.4|291.6|0
1650520990000|2022-04-21 06:03:10|294.51|291.71|294.51|291.71|294.51|291.71|294.51|291.71|0
1650521000000|2022-04-21 06:03:20|294.29|291.49|293.75|290.95|294.4|291.6|293.75|290.95|0
1650521010000|2022-04-21 06:03:30|293.65|290.85|293.97|291.17|293.97|291.17|293.65|290.85|0
1650521030000|2022-04-21 06:03:50|294.08|291.28|294.18|291.38|294.18|291.38|294.08|291.28|0
1650521040000|2022-04-21 06:04:00|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1650521050000|2022-04-21 06:04:10|294.29|291.49|294.61|291.81|294.61|291.81|294.18|291.38|0
1650521060000|2022-04-21 06:04:20|294.93|292.13|294.82|292.02|295.04|292.24|294.82|292.02|0
1650521090000|2022-04-21 06:04:50|295.04|292.24|294.93|292.13|295.04|292.24|294.93|292.13|0
1650521100000|2022-04-21 06:05:00|295.04|292.24|294.82|292.02|295.04|292.24|294.82|292.02|0
1650521110000|2022-04-21 06:05:10|294.93|292.13|294.61|291.81|294.93|292.13|294.61|291.81|0
1650521120000|2022-04-21 06:05:20|294.82|292.02|295.04|292.24|295.04|292.24|294.82|292.02|0
1650521130000|2022-04-21 06:05:30|294.82|292.02|294.82|292.02|294.82|292.02|294.82|292.02|0
1650521150000|2022-04-21 06:05:50|294.72|291.92|294.61|291.81|294.72|291.92|294.61|291.81|0
1650521160000|2022-04-21 06:06:00|294.82|292.02|294.82|292.02|294.82|292.02|294.82|292.02|0
1650521170000|2022-04-21 06:06:10|295.04|292.24|295.25|292.45|295.25|292.45|295.04|292.24|0
1650521180000|2022-04-21 06:06:20|295.47|292.67|295.25|292.45|295.47|292.67|295.25|292.45|0
1650521190000|2022-04-21 06:06:30|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1650521200000|2022-04-21 06:06:40|295.25|292.45|295.36|292.56|295.47|292.67|295.25|292.45|0
1650521210000|2022-04-21 06:06:50|295.47|292.67|295.68|292.88|295.68|292.88|295.47|292.67|0
1650521220000|2022-04-21 06:07:00|295.47|292.67|295.36|292.56|295.47|292.67|295.25|292.45|0
1650521230000|2022-04-21 06:07:10|295.25|292.45|295.25|292.45|295.25|292.45|295.25|292.45|0
1650521240000|2022-04-21 06:07:20|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1650521250000|2022-04-21 06:07:30|294.61|291.81|294.39|291.59|294.61|291.81|294.39|291.59|0
1650521270000|2022-04-21 06:07:50|294.72|291.92|294.82|292.02|294.82|292.02|294.72|291.92|0
1650521280000|2022-04-21 06:08:00|294.61|291.81|294.72|291.92|294.72|291.92|294.39|291.59|0
1650521290000|2022-04-21 06:08:10|294.61|291.81|294.51|291.71|294.61|291.81|294.51|291.71|0
1650521300000|2022-04-21 06:08:20|294.39|291.59|294.39|291.59|294.39|291.59|294.39|291.59|0
1650521310000|2022-04-21 06:08:30|294.61|291.81|294.39|291.59|294.61|291.81|294.39|291.59|0
1650521320000|2022-04-21 06:08:40|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1650521330000|2022-04-21 06:08:50|294.82|292.02|294.82|292.02|294.82|292.02|294.82|292.02|0
1650521340000|2022-04-21 06:09:00|295.25|292.45|295.25|292.45|295.25|292.45|295.25|292.45|0
1650521350000|2022-04-21 06:09:10|295.04|292.24|295.04|292.24|295.04|292.24|295.04|292.24|0
1650521360000|2022-04-21 06:09:20|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1650521370000|2022-04-21 06:09:30|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1650521380000|2022-04-21 06:09:40|295.68|292.88|295.68|292.88|295.68|292.88|295.68|292.88|0
1650521400000|2022-04-21 06:10:00|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1650521430000|2022-04-21 06:10:30|295.68|292.88|295.68|292.88|295.68|292.88|295.46|292.66|0
1650521440000|2022-04-21 06:10:40|296.11|293.31|296|293.2|296.11|293.31|295.89|293.09|0
1650521450000|2022-04-21 06:10:50|295.89|293.09|295.89|293.09|296.11|293.31|295.89|293.09|0
1650521460000|2022-04-21 06:11:00|296.11|293.31|296.11|293.31|296.11|293.31|295.89|293.09|0
1650521470000|2022-04-21 06:11:10|295.89|293.09|295.89|293.09|296|293.2|295.89|293.09|0
1650521480000|2022-04-21 06:11:20|295.79|292.99|295.79|292.99|295.79|292.99|295.79|292.99|0
1650521490000|2022-04-21 06:11:30|295.68|292.88|295.25|292.45|295.68|292.88|295.25|292.45|0
1650521500000|2022-04-21 06:11:40|295.04|292.24|294.93|292.13|295.15|292.35|294.93|292.13|0
1650521510000|2022-04-21 06:11:50|295.04|292.24|295.68|292.88|296.11|293.31|294.82|292.02|0
1650521520000|2022-04-21 06:12:00|295.46|292.66|295.15|292.35|295.46|292.66|295.15|292.35|0
1650521530000|2022-04-21 06:12:10|295.25|292.45|295.25|292.45|295.25|292.45|295.25|292.45|0
1650521540000|2022-04-21 06:12:20|295.46|292.66|295.68|292.88|295.68|292.88|295.46|292.66|0
1650521550000|2022-04-21 06:12:30|295.89|293.09|296.11|293.31|296.11|293.31|295.89|293.09|0
1650521560000|2022-04-21 06:12:40|295.89|293.09|295.89|293.09|295.89|293.09|295.79|292.99|0
1650521570000|2022-04-21 06:12:50|295.79|292.99|295.68|292.88|295.79|292.99|295.68|292.88|0
1650521580000|2022-04-21 06:13:00|296.32|293.52|296.32|293.52|296.54|293.74|296.32|293.52|0
1650521590000|2022-04-21 06:13:10|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1650521600000|2022-04-21 06:13:20|297.18|294.38|297.39|294.59|297.39|294.59|296.97|294.17|0
1650521610000|2022-04-21 06:13:30|298.04|295.24|297.82|295.02|298.15|295.35|297.82|295.02|0
1650521620000|2022-04-21 06:13:40|297.39|294.59|296.96|294.16|297.39|294.59|296.96|294.16|0
1650521630000|2022-04-21 06:13:50|296.75|293.95|297.82|295.02|297.82|295.02|296.75|293.95|0
1650521640000|2022-04-21 06:14:00|297.94|295.14|297.51|294.71|297.94|295.14|297.51|294.71|0
1650521650000|2022-04-21 06:14:10|297.29|294.49|297.39|294.59|297.39|294.59|297.18|294.38|0
1650521660000|2022-04-21 06:14:20|297.61|294.81|297.61|294.81|297.61|294.81|297.61|294.81|0
1650521670000|2022-04-21 06:14:30|297.39|294.59|297.51|294.71|297.51|294.71|297.39|294.59|0
1650521680000|2022-04-21 06:14:40|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1650521690000|2022-04-21 06:14:50|297.18|294.38|297.18|294.38|297.18|294.38|297.18|294.38|0
1650521700000|2022-04-21 06:15:00|297.61|294.81|297.39|294.59|297.61|294.81|297.29|294.49|0
1650521710000|2022-04-21 06:15:10|297.72|294.92|297.61|294.81|297.72|294.92|297.61|294.81|0
1650521720000|2022-04-21 06:15:20|297.72|294.92|297.82|295.02|298.04|295.24|297.72|294.92|0
1650521730000|2022-04-21 06:15:30|298.04|295.24|298.68|295.88|298.68|295.88|298.04|295.24|0
1650521740000|2022-04-21 06:15:40|298.47|295.67|298.68|295.88|298.68|295.88|298.47|295.67|0
1650521750000|2022-04-21 06:15:50|298.8|296|298.68|295.88|298.8|296|298.68|295.88|0
1650521760000|2022-04-21 06:16:00|298.9|296.1|298.9|296.1|298.9|296.1|298.68|295.88|0
1650521770000|2022-04-21 06:16:10|298.68|295.88|298.47|295.67|298.68|295.88|298.47|295.67|0
1650521780000|2022-04-21 06:16:20|298.25|295.45|298.25|295.45|298.47|295.67|298.25|295.45|0
1650521790000|2022-04-21 06:16:30|298.04|295.24|298.04|295.24|298.04|295.24|298.04|295.24|0
1650521800000|2022-04-21 06:16:40|298.25|295.45|298.25|295.45|298.25|295.45|298.04|295.24|0
1650521810000|2022-04-21 06:16:50|298.04|295.24|298.68|295.88|298.68|295.88|298.04|295.24|0
1650521820000|2022-04-21 06:17:00|298.9|296.1|299.76|296.96|299.76|296.96|298.9|296.1|0
1650521830000|2022-04-21 06:17:10|299.54|296.74|299.33|296.53|299.54|296.74|299.33|296.53|0
1650521840000|2022-04-21 06:17:20|299.11|296.31|298.8|296|299.33|296.53|298.68|295.88|0
1650521850000|2022-04-21 06:17:30|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1650521860000|2022-04-21 06:17:40|298.9|296.1|298.9|296.1|298.9|296.1|298.8|296|0
1650521870000|2022-04-21 06:17:50|299.01|296.21|299.11|296.31|299.11|296.31|299.01|296.21|0
1650521880000|2022-04-21 06:18:00|299.33|296.53|299.11|296.31|299.54|296.74|299.11|296.31|0
1650521890000|2022-04-21 06:18:10|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1650521900000|2022-04-21 06:18:20|299.11|296.31|299.23|296.43|299.33|296.53|299.11|296.31|0
1650521910000|2022-04-21 06:18:30|299.11|296.31|299.01|296.21|299.11|296.31|299.01|296.21|0
1650521920000|2022-04-21 06:18:40|299.11|296.31|299.11|296.31|299.11|296.31|299.11|296.31|0
1650521930000|2022-04-21 06:18:50|298.9|296.1|298.68|295.88|298.9|296.1|298.68|295.88|0
1650521940000|2022-04-21 06:19:00|298.47|295.67|298.36|295.56|298.47|295.67|298.36|295.56|0
1650521950000|2022-04-21 06:19:10|298.25|295.45|298.25|295.45|298.36|295.56|298.25|295.45|0
1650521960000|2022-04-21 06:19:20|298.04|295.24|298.04|295.24|298.04|295.24|298.04|295.24|0
1650521970000|2022-04-21 06:19:30|297.82|295.02|297.82|295.02|297.82|295.02|297.82|295.02|0
1650521980000|2022-04-21 06:19:40|297.72|294.92|297.82|295.02|297.82|295.02|297.72|294.92|0
1650521990000|2022-04-21 06:19:50|298.04|295.24|297.82|295.02|298.04|295.24|297.82|295.02|0
1650522000000|2022-04-21 06:20:00|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1650522010000|2022-04-21 06:20:10|298.04|295.24|297.61|294.81|298.04|295.24|297.61|294.81|0
1650522020000|2022-04-21 06:20:20|297.39|294.59|296.96|294.16|297.39|294.59|296.96|294.16|0
1650522030000|2022-04-21 06:20:30|297.18|294.38|296.75|293.95|297.18|294.38|296.75|293.95|0
1650522040000|2022-04-21 06:20:40|296.96|294.16|296.86|294.06|296.96|294.16|296.75|293.95|0
1650522050000|2022-04-21 06:20:50|296.75|293.95|296.32|293.52|296.75|293.95|296.32|293.52|0
1650522060000|2022-04-21 06:21:00|296.53|293.73|296.53|293.73|296.53|293.73|296.32|293.52|0
1650522070000|2022-04-21 06:21:10|296.75|293.95|296.75|293.95|296.75|293.95|296.53|293.73|0
1650522080000|2022-04-21 06:21:20|296.53|293.73|296.75|293.95|296.75|293.95|296.53|293.73|0
1650522090000|2022-04-21 06:21:30|296.86|294.06|296.53|293.73|296.86|294.06|296.53|293.73|0
1650522100000|2022-04-21 06:21:40|296.32|293.52|296.53|293.73|296.64|293.84|296.32|293.52|0
1650522110000|2022-04-21 06:21:50|296.75|293.95|296.53|293.73|296.75|293.95|296.53|293.73|0
1650522120000|2022-04-21 06:22:00|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1650522130000|2022-04-21 06:22:10|296.53|293.73|296.53|293.73|296.75|293.95|296.53|293.73|0
1650522150000|2022-04-21 06:22:30|296.75|293.95|296.64|293.84|296.75|293.95|296.64|293.84|0
1650522160000|2022-04-21 06:22:40|296.75|293.95|296.53|293.73|296.75|293.95|296.53|293.73|0
1650522170000|2022-04-21 06:22:50|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1650522180000|2022-04-21 06:23:00|296.64|293.84|296.53|293.73|296.75|293.95|296.53|293.73|0
1650522190000|2022-04-21 06:23:10|296.43|293.63|296.1|293.3|296.43|293.63|296.1|293.3|0
1650522200000|2022-04-21 06:23:20|296.21|293.41|296.32|293.52|296.32|293.52|296.1|293.3|0
1650522210000|2022-04-21 06:23:30|296.21|293.41|296.32|293.52|296.32|293.52|296.21|293.41|0
1650522220000|2022-04-21 06:23:40|296.53|293.73|296.53|293.73|296.75|293.95|296.53|293.73|0
1650522230000|2022-04-21 06:23:50|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650522240000|2022-04-21 06:24:00|296.75|293.95|297.18|294.38|297.18|294.38|296.75|293.95|0
1650522250000|2022-04-21 06:24:10|296.96|294.16|296.75|293.95|296.96|294.16|296.75|293.95|0
1650522260000|2022-04-21 06:24:20|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1650522270000|2022-04-21 06:24:30|297.18|294.38|296.96|294.16|297.18|294.38|296.96|294.16|0
1650522280000|2022-04-21 06:24:40|296.75|293.95|296.75|293.95|296.96|294.16|296.75|293.95|0
1650522300000|2022-04-21 06:25:00|296.96|294.16|297.39|294.59|297.39|294.59|296.96|294.16|0
1650522310000|2022-04-21 06:25:10|297.18|294.38|296.96|294.16|297.18|294.38|296.96|294.16|0
1650522320000|2022-04-21 06:25:20|297.18|294.38|297.18|294.38|297.18|294.38|297.18|294.38|0
1650522330000|2022-04-21 06:25:30|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1650522340000|2022-04-21 06:25:40|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1650522350000|2022-04-21 06:25:50|297.18|294.38|297.18|294.38|297.18|294.38|297.07|294.27|0
1650522360000|2022-04-21 06:26:00|297.39|294.59|297.39|294.59|297.61|294.81|297.39|294.59|0
1650522370000|2022-04-21 06:26:10|297.18|294.38|297.18|294.38|297.29|294.49|297.18|294.38|0
1650522380000|2022-04-21 06:26:20|297.39|294.59|297.29|294.49|297.39|294.59|297.18|294.38|0
1650522390000|2022-04-21 06:26:30|297.39|294.59|297.39|294.59|297.39|294.59|297.29|294.49|0
1650522400000|2022-04-21 06:26:40|297.61|294.81|297.39|294.59|297.61|294.81|297.39|294.59|0
1650522410000|2022-04-21 06:26:50|297.5|294.7|297.61|294.81|297.61|294.81|297.5|294.7|0
1650522430000|2022-04-21 06:27:10|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1650522440000|2022-04-21 06:27:20|297.82|295.02|297.39|294.59|297.82|295.02|297.39|294.59|0
1650522460000|2022-04-21 06:27:40|297.18|294.38|296.96|294.16|297.18|294.38|296.96|294.16|0
1650522470000|2022-04-21 06:27:50|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1650522480000|2022-04-21 06:28:00|296.32|293.52|296.32|293.52|296.53|293.73|296.32|293.52|0
1650522490000|2022-04-21 06:28:10|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1650522500000|2022-04-21 06:28:20|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1650522510000|2022-04-21 06:28:30|296.86|294.06|296.75|293.95|296.86|294.06|296.75|293.95|0
1650522530000|2022-04-21 06:28:50|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1650522540000|2022-04-21 06:29:00|296.75|293.95|296.1|293.3|296.75|293.95|296.1|293.3|0
1650522550000|2022-04-21 06:29:10|295.89|293.09|296.1|293.3|296.1|293.3|295.89|293.09|0
1650522560000|2022-04-21 06:29:20|295.89|293.09|295.46|292.66|295.89|293.09|295.46|292.66|0
1650522570000|2022-04-21 06:29:30|295.89|293.09|295.89|293.09|295.89|293.09|295.67|292.87|0
1650522580000|2022-04-21 06:29:40|295.67|292.87|296.32|293.52|296.32|293.52|295.67|292.87|0
1650522600000|2022-04-21 06:30:00|296.21|293.41|296.21|293.41|296.32|293.52|296.21|293.41|0
1650522610000|2022-04-21 06:30:10|296.32|293.52|296.1|293.3|296.32|293.52|296.1|293.3|0
1650522620000|2022-04-21 06:30:20|296.21|293.41|295.89|293.09|296.21|293.41|295.89|293.09|0
1650522630000|2022-04-21 06:30:30|295.67|292.87|295.46|292.66|295.89|293.09|295.46|292.66|0
1650522640000|2022-04-21 06:30:40|295.67|292.87|295.89|293.09|295.89|293.09|295.67|292.87|0
1650522650000|2022-04-21 06:30:50|296.1|293.3|296|293.2|296.32|293.52|296|293.2|0
1650522660000|2022-04-21 06:31:00|296.1|293.3|296.53|293.73|296.64|293.84|296.1|293.3|0
1650522670000|2022-04-21 06:31:10|296.74|293.94|296.96|294.16|297.17|294.37|296.74|293.94|0
1650522680000|2022-04-21 06:31:20|297.39|294.59|297.5|294.7|297.6|294.8|297.39|294.59|0
1650522690000|2022-04-21 06:31:30|297.72|294.92|297.39|294.59|297.72|294.92|297.39|294.59|0
1650522700000|2022-04-21 06:31:40|297.6|294.8|297.29|294.49|297.6|294.8|297.29|294.49|0
1650522710000|2022-04-21 06:31:50|296.86|294.06|297.07|294.27|297.07|294.27|296.86|294.06|0
1650522720000|2022-04-21 06:32:00|296.96|294.16|297.39|294.59|297.39|294.59|296.96|294.16|0
1650522730000|2022-04-21 06:32:10|297.29|294.49|297.39|294.59|297.5|294.7|297.29|294.49|0
1650522740000|2022-04-21 06:32:20|297.07|294.27|297.39|294.59|297.39|294.59|297.07|294.27|0
1650522750000|2022-04-21 06:32:30|297.5|294.7|297.29|294.49|297.5|294.7|297.17|294.37|0
1650522760000|2022-04-21 06:32:40|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1650522770000|2022-04-21 06:32:50|297.6|294.8|297.5|294.7|297.6|294.8|297.5|294.7|0
1650522780000|2022-04-21 06:33:00|296.74|293.94|297.17|294.37|297.17|294.37|296.74|293.94|0
1650522790000|2022-04-21 06:33:10|296.96|294.16|296.74|293.94|296.96|294.16|296.53|293.73|0
1650522800000|2022-04-21 06:33:20|296.86|294.06|297.39|294.59|297.39|294.59|296.86|294.06|0
1650522810000|2022-04-21 06:33:30|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650522820000|2022-04-21 06:33:40|297.39|294.59|297.39|294.59|297.6|294.8|297.39|294.59|0
1650522830000|2022-04-21 06:33:50|297.6|294.8|297.71|294.91|297.71|294.91|297.39|294.59|0
1650522840000|2022-04-21 06:34:00|297.82|295.02|297.82|295.02|297.93|295.13|297.82|295.02|0
1650522850000|2022-04-21 06:34:10|297.93|295.13|297.93|295.13|297.93|295.13|297.82|295.02|0
1650522860000|2022-04-21 06:34:20|297.82|295.02|298.03|295.23|298.03|295.23|297.82|295.02|0
1650522870000|2022-04-21 06:34:30|297.82|295.02|297.82|295.02|297.82|295.02|297.6|294.8|0
1650522880000|2022-04-21 06:34:40|297.71|294.91|297.82|295.02|297.82|295.02|297.71|294.91|0
1650522890000|2022-04-21 06:34:50|298.03|295.23|297.82|295.02|298.03|295.23|297.82|295.02|0
1650522900000|2022-04-21 06:35:00|297.93|295.13|298.03|295.23|298.03|295.23|297.93|295.13|0
1650522910000|2022-04-21 06:35:10|297.82|295.02|298.03|295.23|298.03|295.23|297.82|295.02|0
1650522920000|2022-04-21 06:35:20|297.82|295.02|297.82|295.02|297.82|295.02|297.82|295.02|0
1650522930000|2022-04-21 06:35:30|297.93|295.13|298.03|295.23|298.03|295.23|297.93|295.13|0
1650522940000|2022-04-21 06:35:40|297.82|295.02|297.82|295.02|297.82|295.02|297.82|295.02|0
1650522950000|2022-04-21 06:35:50|298.03|295.23|297.82|295.02|298.03|295.23|297.82|295.02|0
1650522960000|2022-04-21 06:36:00|297.6|294.8|297.71|294.91|297.71|294.91|297.6|294.8|0
1650522970000|2022-04-21 06:36:10|297.6|294.8|297.5|294.7|297.6|294.8|297.39|294.59|0
1650522980000|2022-04-21 06:36:20|297.39|294.59|297.17|294.37|297.39|294.59|297.17|294.37|0
1650522990000|2022-04-21 06:36:30|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1650523000000|2022-04-21 06:36:40|297.28|294.48|297.39|294.59|297.39|294.59|297.17|294.37|0
1650523010000|2022-04-21 06:36:50|297.17|294.37|297.39|294.59|297.39|294.59|297.17|294.37|0
1650523020000|2022-04-21 06:37:00|297.17|294.37|297.6|294.8|297.6|294.8|297.17|294.37|0
1650523030000|2022-04-21 06:37:10|297.39|294.59|297.17|294.37|297.39|294.59|297.17|294.37|0
1650523040000|2022-04-21 06:37:20|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1650523050000|2022-04-21 06:37:30|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1650523060000|2022-04-21 06:37:40|297.39|294.59|297.17|294.37|297.39|294.59|297.17|294.37|0
1650523070000|2022-04-21 06:37:50|297.28|294.48|297.07|294.27|297.28|294.48|297.07|294.27|0
1650523080000|2022-04-21 06:38:00|297.17|294.37|296.74|293.94|297.17|294.37|296.53|293.73|0
1650523090000|2022-04-21 06:38:10|297.17|294.37|297.6|294.8|297.82|295.02|297.07|294.27|0
1650523100000|2022-04-21 06:38:20|297.39|294.59|296.96|294.16|297.39|294.59|296.96|294.16|0
1650523110000|2022-04-21 06:38:30|297.28|294.48|297.17|294.37|297.28|294.48|297.17|294.37|0
1650523120000|2022-04-21 06:38:40|297.6|294.8|297.6|294.8|297.6|294.8|297.39|294.59|0
1650523130000|2022-04-21 06:38:50|297.5|294.7|297.6|294.8|297.6|294.8|297.5|294.7|0
1650523140000|2022-04-21 06:39:00|297.5|294.7|297.6|294.8|297.6|294.8|297.5|294.7|0
1650523150000|2022-04-21 06:39:10|297.5|294.7|298.03|295.23|298.03|295.23|297.5|294.7|0
1650523160000|2022-04-21 06:39:20|298.25|295.45|298.25|295.45|298.46|295.66|298.25|295.45|0
1650523170000|2022-04-21 06:39:30|297.6|294.8|297.93|295.13|298.03|295.23|297.6|294.8|0
1650523180000|2022-04-21 06:39:40|298.03|295.23|298.03|295.23|298.03|295.23|298.03|295.23|0
1650523190000|2022-04-21 06:39:50|297.6|294.8|297.5|294.7|297.71|294.91|297.5|294.7|0
1650523200000|2022-04-21 06:40:00|297.39|294.59|297.5|294.7|297.5|294.7|297.39|294.59|0
1650523210000|2022-04-21 06:40:10|297.39|294.59|297.39|294.59|297.39|294.59|297.17|294.37|0
1650523220000|2022-04-21 06:40:20|297.5|294.7|297.39|294.59|297.5|294.7|297.39|294.59|0
1650523230000|2022-04-21 06:40:30|296.96|294.16|297.17|294.37|297.17|294.37|296.96|294.16|0
1650523250000|2022-04-21 06:40:50|296.96|294.16|296.85|294.05|296.96|294.16|296.85|294.05|0
1650523260000|2022-04-21 06:41:00|296.96|294.16|297.17|294.37|297.17|294.37|296.85|294.05|0
1650523270000|2022-04-21 06:41:10|296.96|294.16|297.07|294.27|297.07|294.27|296.96|294.16|0
1650523280000|2022-04-21 06:41:20|296.96|294.16|296.96|294.16|297.07|294.27|296.96|294.16|0
1650523290000|2022-04-21 06:41:30|297.17|294.37|297.28|294.48|297.28|294.48|297.17|294.37|0
1650523300000|2022-04-21 06:41:40|296.96|294.16|297.17|294.37|297.17|294.37|296.96|294.16|0
1650523310000|2022-04-21 06:41:50|297.07|294.27|297.17|294.37|297.17|294.37|296.96|294.16|0
1650523320000|2022-04-21 06:42:00|296.96|294.16|296.53|293.73|296.96|294.16|296.53|293.73|0
1650523330000|2022-04-21 06:42:10|296.42|293.62|296.53|293.73|296.53|293.73|296.31|293.51|0
1650523340000|2022-04-21 06:42:20|296.31|293.51|296.42|293.62|296.42|293.62|296.31|293.51|0
1650523350000|2022-04-21 06:42:30|296.31|293.51|296.42|293.62|296.42|293.62|296.31|293.51|0
1650523360000|2022-04-21 06:42:40|296.74|293.94|296.74|293.94|296.85|294.05|296.74|293.94|0
1650523380000|2022-04-21 06:43:00|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1650523390000|2022-04-21 06:43:10|296.85|294.05|296.74|293.94|296.85|294.05|296.74|293.94|0
1650523400000|2022-04-21 06:43:20|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1650523410000|2022-04-21 06:43:30|296.74|293.94|296.42|293.62|296.74|293.94|296.42|293.62|0
1650523420000|2022-04-21 06:43:40|296.31|293.51|296.1|293.3|296.31|293.51|296.1|293.3|0
1650523430000|2022-04-21 06:43:50|296.21|293.41|295.88|293.08|296.21|293.41|295.88|293.08|0
1650523440000|2022-04-21 06:44:00|296.1|293.3|296.21|293.41|296.21|293.41|296.1|293.3|0
1650523450000|2022-04-21 06:44:10|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1650523460000|2022-04-21 06:44:20|296.1|293.3|296.1|293.3|296.31|293.51|296.1|293.3|0
1650523470000|2022-04-21 06:44:30|295.88|293.08|295.99|293.19|296.1|293.3|295.88|293.08|0
1650523480000|2022-04-21 06:44:40|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1650523490000|2022-04-21 06:44:50|296.1|293.3|296.74|293.94|296.74|293.94|296.1|293.3|0
1650523500000|2022-04-21 06:45:00|296.95|294.15|297.17|294.37|297.17|294.37|296.74|293.94|0
1650523510000|2022-04-21 06:45:10|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1650523520000|2022-04-21 06:45:20|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1650523530000|2022-04-21 06:45:30|296.74|293.94|296.74|293.94|296.95|294.15|296.74|293.94|0
1650523540000|2022-04-21 06:45:40|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1650523550000|2022-04-21 06:45:50|296.52|293.72|296.31|293.51|296.52|293.72|296.31|293.51|0
1650523560000|2022-04-21 06:46:00|296.52|293.72|296.31|293.51|296.52|293.72|296.31|293.51|0
1650523570000|2022-04-21 06:46:10|295.88|293.08|295.67|292.87|295.88|293.08|295.67|292.87|0
1650523580000|2022-04-21 06:46:20|295.56|292.76|295.67|292.87|295.67|292.87|295.56|292.76|0
1650523590000|2022-04-21 06:46:30|295.45|292.65|295.45|292.65|295.67|292.87|295.45|292.65|0
1650523600000|2022-04-21 06:46:40|295.35|292.55|295.02|292.22|295.35|292.55|295.02|292.22|0
1650523610000|2022-04-21 06:46:50|295.13|292.33|295.24|292.44|295.24|292.44|295.02|292.22|0
1650523620000|2022-04-21 06:47:00|295.45|292.65|295.45|292.65|295.67|292.87|295.45|292.65|0
1650523630000|2022-04-21 06:47:10|295.56|292.76|295.88|293.08|295.88|293.08|295.45|292.65|0
1650523640000|2022-04-21 06:47:20|296.1|293.3|295.88|293.08|296.1|293.3|295.88|293.08|0
1650523650000|2022-04-21 06:47:30|295.99|293.19|296.1|293.3|296.1|293.3|295.99|293.19|0
1650523660000|2022-04-21 06:47:40|296.31|293.51|296.31|293.51|296.31|293.51|296.1|293.3|0
1650523670000|2022-04-21 06:47:50|296.09|293.29|295.88|293.08|296.09|293.29|295.88|293.08|0
1650523690000|2022-04-21 06:48:10|296.09|293.29|295.88|293.08|296.09|293.29|295.88|293.08|0
1650523710000|2022-04-21 06:48:30|296.21|293.41|295.88|293.08|296.21|293.41|295.88|293.08|0
1650523720000|2022-04-21 06:48:40|296.09|293.29|295.88|293.08|296.09|293.29|295.88|293.08|0
1650523730000|2022-04-21 06:48:50|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1650523740000|2022-04-21 06:49:00|296.31|293.51|296.21|293.41|296.31|293.51|296.21|293.41|0
1650523750000|2022-04-21 06:49:10|296.31|293.51|296.52|293.72|296.52|293.72|296.31|293.51|0
1650523770000|2022-04-21 06:49:30|296.74|293.94|296.64|293.84|296.74|293.94|296.52|293.72|0
1650523780000|2022-04-21 06:49:40|296.52|293.72|296.31|293.51|296.52|293.72|296.31|293.51|0
1650523790000|2022-04-21 06:49:50|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1650523800000|2022-04-21 06:50:00|296.09|293.29|296.09|293.29|296.21|293.41|296.09|293.29|0
1650523810000|2022-04-21 06:50:10|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1650523820000|2022-04-21 06:50:20|296.09|293.29|296.21|293.41|296.21|293.41|295.88|293.08|0
1650523830000|2022-04-21 06:50:30|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1650523840000|2022-04-21 06:50:40|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1650523850000|2022-04-21 06:50:50|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1650523860000|2022-04-21 06:51:00|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1650523870000|2022-04-21 06:51:10|296.95|294.15|297.17|294.37|297.17|294.37|296.95|294.15|0
1650523880000|2022-04-21 06:51:20|296.95|294.15|296.95|294.15|296.95|294.15|296.85|294.05|0
1650523890000|2022-04-21 06:51:30|296.85|294.05|296.95|294.15|296.95|294.15|296.85|294.05|0
1650523900000|2022-04-21 06:51:40|296.85|294.05|296.74|293.94|296.95|294.15|296.74|293.94|0
1650523910000|2022-04-21 06:51:50|296.52|293.72|296.42|293.62|296.52|293.72|296.42|293.62|0
1650523920000|2022-04-21 06:52:00|296.31|293.51|296.52|293.72|296.52|293.72|296.31|293.51|0
1650523930000|2022-04-21 06:52:10|296.74|293.94|296.09|293.29|296.74|293.94|296.09|293.29|0
1650523940000|2022-04-21 06:52:20|295.88|293.08|296.21|293.41|296.21|293.41|295.88|293.08|0
1650523950000|2022-04-21 06:52:30|296.31|293.51|296.31|293.51|296.42|293.62|296.31|293.51|0
1650523960000|2022-04-21 06:52:40|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1650523970000|2022-04-21 06:52:50|296.95|294.15|296.74|293.94|296.95|294.15|296.74|293.94|0
1650523980000|2022-04-21 06:53:00|296.95|294.15|296.63|293.83|296.95|294.15|296.63|293.83|0
1650523990000|2022-04-21 06:53:10|296.52|293.72|296.85|294.05|296.85|294.05|296.52|293.72|0
1650524000000|2022-04-21 06:53:20|296.74|293.94|296.74|293.94|296.74|293.94|296.52|293.72|0
1650524010000|2022-04-21 06:53:30|296.63|293.83|296.42|293.62|296.74|293.94|296.42|293.62|0
1650524020000|2022-04-21 06:53:40|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1650524030000|2022-04-21 06:53:50|296.42|293.62|296.42|293.62|296.52|293.72|296.42|293.62|0
1650524040000|2022-04-21 06:54:00|296.31|293.51|296.09|293.29|296.31|293.51|296.09|293.29|0
1650524050000|2022-04-21 06:54:10|295.88|293.08|296.31|293.51|296.31|293.51|295.88|293.08|0
1650524060000|2022-04-21 06:54:20|296.2|293.4|296.2|293.4|296.2|293.4|296.2|293.4|0
1650524070000|2022-04-21 06:54:30|296.31|293.51|296.42|293.62|296.42|293.62|296.31|293.51|0
1650524080000|2022-04-21 06:54:40|295.88|293.08|295.88|293.08|296.09|293.29|295.88|293.08|0
1650524090000|2022-04-21 06:54:50|295.66|292.86|295.02|292.22|295.66|292.86|295.02|292.22|0
1650524100000|2022-04-21 06:55:00|294.7|291.9|294.92|292.12|295.02|292.22|294.7|291.9|0
1650524110000|2022-04-21 06:55:10|294.81|292.01|295.02|292.22|295.02|292.22|294.81|292.01|0
1650524120000|2022-04-21 06:55:20|294.92|292.12|295.02|292.22|295.02|292.22|294.92|292.12|0
1650524130000|2022-04-21 06:55:30|295.13|292.33|295.02|292.22|295.13|292.33|295.02|292.22|0
1650524140000|2022-04-21 06:55:40|295.23|292.43|295.13|292.33|295.23|292.43|295.13|292.33|0
1650524150000|2022-04-21 06:55:50|295.02|292.22|295.02|292.22|295.13|292.33|295.02|292.22|0
1650524160000|2022-04-21 06:56:00|294.92|292.12|294.81|292.01|294.92|292.12|294.81|292.01|0
1650524170000|2022-04-21 06:56:10|294.16|291.36|294.16|291.36|294.16|291.36|294.16|291.36|0
1650524180000|2022-04-21 06:56:20|293.95|291.15|293.74|290.94|293.95|291.15|293.74|290.94|0
1650524190000|2022-04-21 06:56:30|293.63|290.83|293.63|290.83|293.63|290.83|293.63|290.83|0
1650524200000|2022-04-21 06:56:40|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1650524210000|2022-04-21 06:56:50|293.74|290.94|293.52|290.72|293.74|290.94|293.52|290.72|0
1650524220000|2022-04-21 06:57:00|293.09|290.29|292.99|290.19|293.09|290.29|292.88|290.08|0
1650524230000|2022-04-21 06:57:10|293.09|290.29|293.31|290.51|293.31|290.51|293.09|290.29|0
1650524240000|2022-04-21 06:57:20|293.21|290.41|293.09|290.29|293.21|290.41|293.09|290.29|0
1650524250000|2022-04-21 06:57:30|293.31|290.51|293.74|290.94|293.74|290.94|293.31|290.51|0
1650524260000|2022-04-21 06:57:40|293.95|291.15|293.95|291.15|293.95|291.15|293.74|290.94|0
1650524270000|2022-04-21 06:57:50|294.16|291.36|294.38|291.58|294.38|291.58|294.16|291.36|0
1650524280000|2022-04-21 06:58:00|294.16|291.36|294.38|291.58|294.38|291.58|294.16|291.36|0
1650524290000|2022-04-21 06:58:10|294.59|291.79|294.59|291.79|294.59|291.79|294.49|291.69|0
1650524300000|2022-04-21 06:58:20|294.38|291.58|294.38|291.58|294.38|291.58|294.38|291.58|0
1650524310000|2022-04-21 06:58:30|294.59|291.79|294.59|291.79|294.59|291.79|294.59|291.79|0
1650524320000|2022-04-21 06:58:40|294.38|291.58|294.16|291.36|294.38|291.58|294.16|291.36|0
1650524330000|2022-04-21 06:58:50|294.27|291.47|293.95|291.15|294.27|291.47|293.73|290.93|0
1650524340000|2022-04-21 06:59:00|293.73|290.93|293.95|291.15|293.95|291.15|293.73|290.93|0
1650524350000|2022-04-21 06:59:10|294.16|291.36|294.38|291.58|294.38|291.58|294.16|291.36|0
1650524360000|2022-04-21 06:59:20|294.8|292|294.27|291.47|294.8|292|294.16|291.36|0
1650524370000|2022-04-21 06:59:30|294.38|291.58|293.95|291.15|294.38|291.58|293.95|291.15|0
1650524380000|2022-04-21 06:59:40|294.16|291.36|293.95|291.15|294.16|291.36|293.95|291.15|0
1650524390000|2022-04-21 06:59:50|294.16|291.36|294.16|291.36|294.16|291.36|294.16|291.36|0
1650524400000|2022-04-21 07:00:00|293.31|290.51|294.16|291.36|294.16|291.36|293.31|290.51|0
1650524410000|2022-04-21 07:00:10|294.8|292|295.23|292.43|295.23|292.43|294.8|292|0
1650524420000|2022-04-21 07:00:20|295.45|292.65|296.31|293.51|296.31|293.51|295.45|292.65|0
1650524430000|2022-04-21 07:00:30|295.88|293.08|296.31|293.51|296.31|293.51|295.88|293.08|0
1650524440000|2022-04-21 07:00:40|296.09|293.29|297.59|294.79|297.59|294.79|296.09|293.29|0
1650524450000|2022-04-21 07:00:50|297.06|294.26|296.31|293.51|297.06|294.26|296.31|293.51|0
1650524460000|2022-04-21 07:01:00|296.52|293.72|296.63|293.83|296.73|293.93|296.52|293.72|0
1650524470000|2022-04-21 07:01:10|297.16|294.36|296.73|293.93|297.16|294.36|296.73|293.93|0
1650524480000|2022-04-21 07:01:20|296.52|293.72|296.09|293.29|296.52|293.72|296.09|293.29|0
1650524490000|2022-04-21 07:01:30|296.31|293.51|297.38|294.58|297.38|294.58|296.31|293.51|0
1650524500000|2022-04-21 07:01:40|297.28|294.48|297.16|294.36|297.28|294.48|296.95|294.15|0
1650524510000|2022-04-21 07:01:50|296.95|294.15|296.95|294.15|297.16|294.36|296.95|294.15|0
1650524520000|2022-04-21 07:02:00|297.38|294.58|297.38|294.58|297.59|294.79|297.28|294.48|0
1650524530000|2022-04-21 07:02:10|296.95|294.15|296.52|293.72|296.95|294.15|296.52|293.72|0
1650524540000|2022-04-21 07:02:20|296.73|293.93|296.95|294.15|297.16|294.36|296.73|293.93|0
1650524550000|2022-04-21 07:02:30|296.85|294.05|296.95|294.15|296.95|294.15|296.73|293.93|0
1650524560000|2022-04-21 07:02:40|296.73|293.93|296.52|293.72|296.95|294.15|296.52|293.72|0
1650524570000|2022-04-21 07:02:50|296.63|293.83|295.88|293.08|296.63|293.83|295.88|293.08|0
1650524580000|2022-04-21 07:03:00|295.66|292.86|294.38|291.58|295.66|292.86|294.38|291.58|0
1650524590000|2022-04-21 07:03:10|294.59|291.79|294.7|291.9|294.7|291.9|294.38|291.58|0
1650524600000|2022-04-21 07:03:20|294.8|292|296.09|293.29|296.09|293.29|294.8|292|0
1650524610000|2022-04-21 07:03:30|295.99|293.19|295.66|292.86|296.2|293.4|295.66|292.86|0
1650524620000|2022-04-21 07:03:40|295.56|292.76|295.45|292.65|295.56|292.76|295.45|292.65|0
1650524630000|2022-04-21 07:03:50|295.56|292.76|295.66|292.86|295.88|293.08|295.56|292.76|0
1650524640000|2022-04-21 07:04:00|295.56|292.76|295.88|293.08|295.88|293.08|295.56|292.76|0
1650524650000|2022-04-21 07:04:10|295.77|292.97|295.87|293.07|295.88|293.08|295.77|292.97|0
1650524660000|2022-04-21 07:04:20|295.34|292.54|295.66|292.86|295.66|292.86|295.34|292.54|0
1650524670000|2022-04-21 07:04:30|295.45|292.65|295.56|292.76|295.56|292.76|295.45|292.65|0
1650524680000|2022-04-21 07:04:40|295.45|292.65|295.56|292.76|295.56|292.76|295.45|292.65|0
1650524690000|2022-04-21 07:04:50|295.66|292.86|296.09|293.29|296.09|293.29|295.66|292.86|0
1650524700000|2022-04-21 07:05:00|295.89|293.49|296.75|294.35|296.75|294.35|295.89|293.49|0
1650524710000|2022-04-21 07:05:10|296.64|294.24|296.64|294.24|296.64|294.24|296.22|293.82|0
1650524720000|2022-04-21 07:05:20|296.53|294.13|296.32|293.92|296.53|294.13|296.32|293.92|0
1650524730000|2022-04-21 07:05:30|296.43|294.03|296.75|294.35|296.75|294.35|296.43|294.03|0
1650524740000|2022-04-21 07:05:40|296.86|294.46|297.07|294.67|297.07|294.67|296.86|294.46|0
1650524750000|2022-04-21 07:05:50|297.18|294.78|296.86|294.46|297.18|294.78|296.86|294.46|0
1650524760000|2022-04-21 07:06:00|296.75|294.35|296.32|293.92|297.07|294.67|296.32|293.92|0
1650524770000|2022-04-21 07:06:10|296.1|293.7|295.67|293.27|296.1|293.7|295.67|293.27|0
1650524780000|2022-04-21 07:06:20|295.46|293.06|295.25|292.85|295.67|293.27|295.25|292.85|0
1650524790000|2022-04-21 07:06:30|295.03|292.63|295.14|292.74|295.36|292.96|295.03|292.63|0
1650524800000|2022-04-21 07:06:40|295.25|292.85|295.03|292.63|295.25|292.85|295.03|292.63|0
1650524810000|2022-04-21 07:06:50|294.82|292.42|295.25|292.85|295.25|292.85|294.82|292.42|0
1650524820000|2022-04-21 07:07:00|295.46|293.06|295.89|293.49|295.89|293.49|295.46|293.06|0
1650524830000|2022-04-21 07:07:10|296.1|293.7|296.32|293.92|296.53|294.13|296.1|293.7|0
1650524840000|2022-04-21 07:07:20|296.1|293.7|295.46|293.06|296.1|293.7|295.46|293.06|0
1650524850000|2022-04-21 07:07:30|295.25|292.85|294.82|292.42|295.25|292.85|294.6|292.2|0
1650524860000|2022-04-21 07:07:40|294.71|292.31|295.03|292.63|295.03|292.63|294.6|292.2|0
1650524870000|2022-04-21 07:07:50|294.93|292.53|295.24|292.84|295.24|292.84|294.82|292.42|0
1650524880000|2022-04-21 07:08:00|295.67|293.27|295.79|293.39|296|293.6|295.67|293.27|0
1650524890000|2022-04-21 07:08:10|296.1|293.7|296.21|293.81|296.21|293.81|295.89|293.49|0
1650524900000|2022-04-21 07:08:20|296.1|293.7|296.53|294.13|296.53|294.13|296.1|293.7|0
1650524910000|2022-04-21 07:08:30|296.32|293.92|296.1|293.7|296.32|293.92|296.1|293.7|0
1650524920000|2022-04-21 07:08:40|295.79|293.39|295.79|293.39|295.79|293.39|295.67|293.27|0
1650524930000|2022-04-21 07:08:50|295.89|293.49|295.89|293.49|295.89|293.49|295.89|293.49|0
1650524940000|2022-04-21 07:09:00|295.46|293.06|295.89|293.49|295.89|293.49|295.46|293.06|0
1650524950000|2022-04-21 07:09:10|296.1|293.7|295.89|293.49|296.1|293.7|295.89|293.49|0
1650524960000|2022-04-21 07:09:20|295.78|293.38|295.46|293.06|295.78|293.38|295.46|293.06|0
1650524970000|2022-04-21 07:09:30|295.03|292.63|294.39|291.99|295.03|292.63|294.39|291.99|0
1650524980000|2022-04-21 07:09:40|294.28|291.88|293.96|291.56|294.28|291.88|293.96|291.56|0
1650524990000|2022-04-21 07:09:50|293.86|291.46|293.53|291.13|293.96|291.56|293.53|291.13|0
1650525000000|2022-04-21 07:10:00|294.07|291.67|294.17|291.77|294.17|291.77|294.07|291.67|0
1650525010000|2022-04-21 07:10:10|294.07|291.67|293.96|291.56|294.39|291.99|293.96|291.56|0
1650525020000|2022-04-21 07:10:20|294.07|291.67|293.64|291.24|294.07|291.67|293.32|290.92|0
1650525030000|2022-04-21 07:10:30|293.53|291.13|293.53|291.13|293.74|291.34|293.53|291.13|0
1650525040000|2022-04-21 07:10:40|293.74|291.34|294.39|291.99|294.39|291.99|293.74|291.34|0
1650525050000|2022-04-21 07:10:50|294.17|291.77|294.07|291.67|294.17|291.77|293.96|291.56|0
1650525060000|2022-04-21 07:11:00|294.17|291.77|294.6|292.2|294.6|292.2|294.17|291.77|0
1650525070000|2022-04-21 07:11:10|294.82|292.42|294.71|292.31|294.82|292.42|294.6|292.2|0
1650525080000|2022-04-21 07:11:20|294.82|292.42|295.03|292.63|295.03|292.63|294.82|292.42|0
1650525090000|2022-04-21 07:11:30|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1650525100000|2022-04-21 07:11:40|295.03|292.63|295.67|293.27|295.67|293.27|295.03|292.63|0
1650525110000|2022-04-21 07:11:50|295.89|293.49|295.03|292.63|295.89|293.49|295.03|292.63|0
1650525120000|2022-04-21 07:12:00|295.24|292.84|295.57|293.17|295.57|293.17|295.24|292.84|0
1650525130000|2022-04-21 07:12:10|295.46|293.06|295.46|293.06|295.67|293.27|295.46|293.06|0
1650525140000|2022-04-21 07:12:20|295.24|292.84|294.6|292.2|295.24|292.84|294.6|292.2|0
1650525150000|2022-04-21 07:12:30|294.17|291.77|294.17|291.77|294.39|291.99|294.17|291.77|0
1650525160000|2022-04-21 07:12:40|294.28|291.88|294.71|292.31|294.71|292.31|294.28|291.88|0
1650525170000|2022-04-21 07:12:50|294.6|292.2|294.81|292.41|294.81|292.41|294.5|292.1|0
1650525180000|2022-04-21 07:13:00|294.6|292.2|294.6|292.2|294.6|292.2|294.6|292.2|0
1650525190000|2022-04-21 07:13:10|294.81|292.41|293.74|291.34|294.81|292.41|293.74|291.34|0
1650525200000|2022-04-21 07:13:20|293.86|291.46|294.39|291.99|294.39|291.99|293.86|291.46|0
1650525210000|2022-04-21 07:13:30|294.6|292.2|294.6|292.2|294.6|292.2|294.39|291.99|0
1650525220000|2022-04-21 07:13:40|294.81|292.41|294.28|291.88|294.81|292.41|294.28|291.88|0
1650525230000|2022-04-21 07:13:50|294.39|291.99|293.74|291.34|294.71|292.31|293.74|291.34|0
1650525240000|2022-04-21 07:14:00|293.53|291.13|292.46|290.06|293.53|291.13|292.46|290.06|0
1650525250000|2022-04-21 07:14:10|292.79|290.39|293.21|290.81|293.32|290.92|292.79|290.39|0
1650525260000|2022-04-21 07:14:20|293.53|291.13|293.32|290.92|293.53|291.13|293.32|290.92|0
1650525270000|2022-04-21 07:14:30|293.74|291.34|293.96|291.56|293.96|291.56|293.74|291.34|0
1650525280000|2022-04-21 07:14:40|293.74|291.34|293.74|291.34|293.74|291.34|293.74|291.34|0
1650525290000|2022-04-21 07:14:50|293.1|290.7|292.89|290.49|293.1|290.7|292.89|290.49|0
1650525300000|2022-04-21 07:15:00|293.1|290.7|292.67|290.27|293.1|290.7|292.25|289.85|0
1650525310000|2022-04-21 07:15:10|292.46|290.06|292.46|290.06|292.79|290.39|292.46|290.06|0
1650525320000|2022-04-21 07:15:20|292.25|289.85|292.25|289.85|292.25|289.85|292.03|289.63|0
1650525330000|2022-04-21 07:15:30|292.46|290.06|292.25|289.85|292.46|290.06|292.25|289.85|0
1650525340000|2022-04-21 07:15:40|292.46|290.06|292.46|290.06|292.46|290.06|292.46|290.06|0
1650525350000|2022-04-21 07:15:50|292.36|289.96|291.72|289.32|292.46|290.06|291.39|288.99|0
1650525360000|2022-04-21 07:16:00|291.61|289.21|290.97|288.57|291.72|289.32|290.97|288.57|0
1650525370000|2022-04-21 07:16:10|290.75|288.35|291.08|288.68|291.18|288.78|290.75|288.35|0
1650525380000|2022-04-21 07:16:20|290.97|288.57|291.08|288.68|291.18|288.78|290.97|288.57|0
1650525390000|2022-04-21 07:16:30|290.97|288.57|290.54|288.14|290.97|288.57|290.54|288.14|0
1650525400000|2022-04-21 07:16:40|290.75|288.35|291.18|288.78|291.18|288.78|290.54|288.14|0
1650525410000|2022-04-21 07:16:50|290.97|288.57|290.97|288.57|290.97|288.57|290.86|288.46|0
1650525420000|2022-04-21 07:17:00|291.08|288.68|290.97|288.57|291.39|288.99|290.97|288.57|0
1650525430000|2022-04-21 07:17:10|290.86|288.46|291.18|288.78|291.18|288.78|290.75|288.35|0
1650525440000|2022-04-21 07:17:20|291.08|288.68|291.18|288.78|291.18|288.78|291.08|288.68|0
1650525450000|2022-04-21 07:17:30|291.39|288.99|291.39|288.99|291.61|289.21|291.39|288.99|0
1650525460000|2022-04-21 07:17:40|291.5|289.1|291.82|289.42|291.82|289.42|291.5|289.1|0
1650525470000|2022-04-21 07:17:50|291.93|289.53|291.93|289.53|292.03|289.63|291.93|289.53|0
1650525480000|2022-04-21 07:18:00|292.03|289.63|292.46|290.06|292.46|290.06|291.93|289.53|0
1650525490000|2022-04-21 07:18:10|292.25|289.85|292.03|289.63|292.25|289.85|292.03|289.63|0
1650525500000|2022-04-21 07:18:20|292.25|289.85|292.46|290.06|292.46|290.06|292.25|289.85|0
1650525510000|2022-04-21 07:18:30|292.14|289.74|292.46|290.06|292.46|290.06|292.14|289.74|0
1650525520000|2022-04-21 07:18:40|292.57|290.17|292.89|290.49|293.1|290.7|292.57|290.17|0
1650525530000|2022-04-21 07:18:50|292.57|290.17|292.67|290.27|292.78|290.38|292.57|290.17|0
1650525540000|2022-04-21 07:19:00|292.46|290.06|292.57|290.17|292.57|290.17|292.46|290.06|0
1650525550000|2022-04-21 07:19:10|292.67|290.27|292.67|290.27|292.89|290.49|292.67|290.27|0
1650525560000|2022-04-21 07:19:20|292.46|290.06|292.03|289.63|292.46|290.06|292.03|289.63|0
1650525570000|2022-04-21 07:19:30|291.93|289.53|291.82|289.42|292.03|289.63|291.82|289.42|0
1650525580000|2022-04-21 07:19:40|292.03|289.63|292.67|290.27|292.67|290.27|292.03|289.63|0
1650525590000|2022-04-21 07:19:50|292.57|290.17|292.46|290.06|292.57|290.17|292.46|290.06|0
1650525600000|2022-04-21 07:20:00|292.25|289.85|292.46|290.06|292.46|290.06|292.03|289.63|0
1650525610000|2022-04-21 07:20:10|292.67|290.27|292.89|290.49|292.89|290.49|292.67|290.27|0
1650525620000|2022-04-21 07:20:20|293.1|290.7|293.21|290.81|293.31|290.91|293.1|290.7|0
1650525630000|2022-04-21 07:20:30|293.31|290.91|293.42|291.02|293.42|291.02|293.1|290.7|0
1650525640000|2022-04-21 07:20:40|293.31|290.91|293.1|290.7|293.31|290.91|293.1|290.7|0
1650525650000|2022-04-21 07:20:50|293.21|290.81|293.31|290.91|293.31|290.91|293.1|290.7|0
1650525660000|2022-04-21 07:21:00|293.53|291.13|293.53|291.13|293.74|291.34|293.42|291.02|0
1650525670000|2022-04-21 07:21:10|293.42|291.02|293.1|290.7|293.42|291.02|292.89|290.49|0
1650525680000|2022-04-21 07:21:20|293.31|290.91|293.31|290.91|293.31|290.91|293.1|290.7|0
1650525690000|2022-04-21 07:21:30|293.74|291.34|293.42|291.02|293.74|291.34|293.42|291.02|0
1650525700000|2022-04-21 07:21:40|293.53|291.13|293.53|291.13|293.53|291.13|293.31|290.91|0
1650525710000|2022-04-21 07:21:50|293.74|291.34|293.53|291.13|293.74|291.34|293.53|291.13|0
1650525720000|2022-04-21 07:22:00|293.42|291.02|294.17|291.77|294.17|291.77|293.42|291.02|0
1650525730000|2022-04-21 07:22:10|294.81|292.41|295.24|292.84|295.24|292.84|294.81|292.41|0
1650525740000|2022-04-21 07:22:20|294.81|292.41|295.03|292.63|295.03|292.63|294.81|292.41|0
1650525750000|2022-04-21 07:22:30|295.24|292.84|295.67|293.27|295.67|293.27|295.24|292.84|0
1650525760000|2022-04-21 07:22:40|295.57|293.17|295.35|292.95|295.57|293.17|295.35|292.95|0
1650525770000|2022-04-21 07:22:50|294.6|292.2|294.81|292.41|294.92|292.52|294.6|292.2|0
1650525780000|2022-04-21 07:23:00|295.03|292.63|295.03|292.63|295.03|292.63|294.81|292.41|0
1650525790000|2022-04-21 07:23:10|294.6|292.2|294.81|292.41|294.81|292.41|294.38|291.98|0
1650525800000|2022-04-21 07:23:20|294.71|292.31|294.38|291.98|294.71|292.31|294.17|291.77|0
1650525810000|2022-04-21 07:23:30|294.07|291.67|294.07|291.67|294.07|291.67|294.07|291.67|0
1650525820000|2022-04-21 07:23:40|293.85|291.45|293.74|291.34|293.85|291.45|293.74|291.34|0
1650525830000|2022-04-21 07:23:50|293.95|291.55|293.95|291.55|293.95|291.55|293.95|291.55|0
1650525840000|2022-04-21 07:24:00|293.74|291.34|293.64|291.24|293.74|291.34|293.64|291.24|0
1650525850000|2022-04-21 07:24:10|293.1|290.7|292.88|290.48|293.1|290.7|292.88|290.48|0
1650525860000|2022-04-21 07:24:20|293.1|290.7|292.67|290.27|293.31|290.91|292.67|290.27|0
1650525870000|2022-04-21 07:24:30|292.57|290.17|292.78|290.38|292.88|290.48|292.57|290.17|0
1650525880000|2022-04-21 07:24:40|292.57|290.17|292.46|290.06|292.57|290.17|292.46|290.06|0
1650525890000|2022-04-21 07:24:50|292.24|289.84|290.96|288.56|292.24|289.84|290.96|288.56|0
1650525900000|2022-04-21 07:25:00|291.07|288.67|290.96|288.56|291.18|288.78|290.96|288.56|0
1650525910000|2022-04-21 07:25:10|290.11|287.71|290.96|288.56|290.96|288.56|290.11|287.71|0
1650525920000|2022-04-21 07:25:20|291.18|288.78|291.93|289.53|291.93|289.53|291.18|288.78|0
1650525930000|2022-04-21 07:25:30|292.03|289.63|292.24|289.84|292.46|290.06|292.03|289.63|0
1650525940000|2022-04-21 07:25:40|292.46|290.06|292.46|290.06|292.46|290.06|292.24|289.84|0
1650525950000|2022-04-21 07:25:50|292.88|290.48|292.88|290.48|293.1|290.7|292.88|290.48|0
1650525960000|2022-04-21 07:26:00|293.31|290.91|292.88|290.48|293.31|290.91|292.88|290.48|0
1650525970000|2022-04-21 07:26:10|293.1|290.7|292.67|290.27|293.1|290.7|292.57|290.17|0
1650525980000|2022-04-21 07:26:20|292.03|289.63|292.46|290.06|292.46|290.06|292.03|289.63|0
1650525990000|2022-04-21 07:26:30|292.67|290.27|293.1|290.7|293.1|290.7|292.67|290.27|0
1650526000000|2022-04-21 07:26:40|293.31|290.91|293.1|290.7|293.64|291.24|293.1|290.7|0
1650526010000|2022-04-21 07:26:50|292.88|290.48|293.1|290.7|293.1|290.7|292.78|290.38|0
1650526020000|2022-04-21 07:27:00|293.31|290.91|293.31|290.91|293.31|290.91|293.1|290.7|0
1650526030000|2022-04-21 07:27:10|293.1|290.7|293.31|290.91|293.31|290.91|292.99|290.59|0
1650526040000|2022-04-21 07:27:20|293.21|290.81|293.1|290.7|293.21|290.81|293.1|290.7|0
1650526050000|2022-04-21 07:27:30|292.46|290.06|290.96|288.56|292.46|290.06|290.96|288.56|0
1650526060000|2022-04-21 07:27:40|291.18|288.78|290.96|288.56|291.18|288.78|290.96|288.56|0
1650526070000|2022-04-21 07:27:50|290.75|288.35|290.75|288.35|290.96|288.56|290.75|288.35|0
1650526080000|2022-04-21 07:28:00|291.82|289.42|291.6|289.2|291.82|289.42|291.6|289.2|0
1650526090000|2022-04-21 07:28:10|291.5|289.1|291.39|288.99|291.5|289.1|291.18|288.78|0
1650526100000|2022-04-21 07:28:20|291.29|288.89|291.07|288.67|291.29|288.89|291.07|288.67|0
1650526110000|2022-04-21 07:28:30|291.18|288.78|290.75|288.35|291.39|288.99|290.75|288.35|0
1650526120000|2022-04-21 07:28:40|290.96|288.56|290.96|288.56|290.96|288.56|290.75|288.35|0
1650526130000|2022-04-21 07:28:50|291.18|288.78|292.03|289.63|292.03|289.63|291.18|288.78|0
1650526140000|2022-04-21 07:29:00|291.82|289.42|292.03|289.63|292.03|289.63|291.6|289.2|0
1650526150000|2022-04-21 07:29:10|291.82|289.42|290.86|288.46|291.82|289.42|290.86|288.46|0
1650526160000|2022-04-21 07:29:20|290.96|288.56|290.75|288.35|290.96|288.56|290.75|288.35|0
1650526170000|2022-04-21 07:29:30|290.65|288.25|290.11|287.71|290.65|288.25|290.11|287.71|0
1650526180000|2022-04-21 07:29:40|290.32|287.92|290.32|287.92|290.32|287.92|290.11|287.71|0
1650526190000|2022-04-21 07:29:50|290.11|287.71|289.9|287.5|290.11|287.71|289.9|287.5|0
1650526200000|2022-04-21 07:30:00|289.68|287.28|290.96|288.56|290.96|288.56|289.68|287.28|0
1650526210000|2022-04-21 07:30:10|291.29|288.89|291.39|288.99|291.39|288.99|290.96|288.56|0
1650526220000|2022-04-21 07:30:20|291.6|289.2|291.5|289.1|291.6|289.2|291.5|289.1|0
1650526230000|2022-04-21 07:30:30|291.39|288.99|290.53|288.13|291.6|289.2|290.53|288.13|0
1650526240000|2022-04-21 07:30:40|290.32|287.92|290.53|288.13|290.53|288.13|290.32|287.92|0
1650526250000|2022-04-21 07:30:50|290.32|287.92|291.17|288.77|291.17|288.77|290.32|287.92|0
1650526260000|2022-04-21 07:31:00|291.39|288.99|291.17|288.77|291.39|288.99|290.96|288.56|0
1650526270000|2022-04-21 07:31:10|291.39|288.99|291.5|289.1|291.6|289.2|291.39|288.99|0
1650526280000|2022-04-21 07:31:20|291.39|288.99|291.17|288.77|291.5|289.1|291.17|288.77|0
1650526290000|2022-04-21 07:31:30|291.39|288.99|291.39|288.99|291.39|288.99|291.29|288.89|0
1650526300000|2022-04-21 07:31:40|291.17|288.77|291.17|288.77|291.39|288.99|291.17|288.77|0
1650526310000|2022-04-21 07:31:50|290.96|288.56|291.07|288.67|291.07|288.67|290.96|288.56|0
1650526320000|2022-04-21 07:32:00|291.5|289.1|291.6|289.2|291.6|289.2|291.39|288.99|0
1650526330000|2022-04-21 07:32:10|291.71|289.31|291.71|289.31|291.71|289.31|291.71|289.31|0
1650526340000|2022-04-21 07:32:20|291.81|289.41|291.5|289.1|291.81|289.41|291.39|288.99|0
1650526350000|2022-04-21 07:32:30|291.81|289.41|292.14|289.74|292.24|289.84|291.81|289.41|0
1650526360000|2022-04-21 07:32:40|292.24|289.84|291.6|289.2|292.24|289.84|291.6|289.2|0
1650526370000|2022-04-21 07:32:50|291.81|289.41|291.71|289.31|291.81|289.41|291.71|289.31|0
1650526380000|2022-04-21 07:33:00|291.39|288.99|291.39|288.99|291.39|288.99|291.39|288.99|0
1650526390000|2022-04-21 07:33:10|291.71|289.31|292.03|289.63|292.03|289.63|291.71|289.31|0
1650526400000|2022-04-21 07:33:20|291.81|289.41|291.6|289.2|291.81|289.41|291.6|289.2|0
1650526410000|2022-04-21 07:33:30|291.39|288.99|290.86|288.46|291.39|288.99|290.86|288.46|0
1650526420000|2022-04-21 07:33:40|290.75|288.35|290.43|288.03|290.86|288.46|290.43|288.03|0
1650526430000|2022-04-21 07:33:50|290.64|288.24|290.96|288.56|290.96|288.56|290.64|288.24|0
1650526440000|2022-04-21 07:34:00|290.86|288.46|291.07|288.67|291.07|288.67|290.75|288.35|0
1650526450000|2022-04-21 07:34:10|290.75|288.35|290.53|288.13|290.96|288.56|290.53|288.13|0
1650526460000|2022-04-21 07:34:20|290.11|287.71|289.89|287.49|290.11|287.71|289.89|287.49|0
1650526470000|2022-04-21 07:34:30|290.01|287.61|289.89|287.49|290.01|287.61|289.89|287.49|0
1650526480000|2022-04-21 07:34:40|290.22|287.82|290.22|287.82|290.22|287.82|290.01|287.61|0
1650526490000|2022-04-21 07:34:50|290.11|287.71|290.01|287.61|290.22|287.82|289.89|287.49|0
1650526500000|2022-04-21 07:35:00|289.89|287.49|289.79|287.39|289.89|287.49|289.79|287.39|0
1650526510000|2022-04-21 07:35:10|289.89|287.49|289.47|287.07|289.89|287.49|289.47|287.07|0
1650526520000|2022-04-21 07:35:20|289.89|287.49|289.79|287.39|289.89|287.49|289.58|287.18|0
1650526530000|2022-04-21 07:35:30|289.47|287.07|289.47|287.07|289.68|287.28|289.47|287.07|0
1650526540000|2022-04-21 07:35:40|289.68|287.28|289.68|287.28|289.89|287.49|289.68|287.28|0
1650526550000|2022-04-21 07:35:50|289.58|287.18|289.68|287.28|289.68|287.28|289.58|287.18|0
1650526560000|2022-04-21 07:36:00|289.58|287.18|289.26|286.86|289.68|287.28|289.26|286.86|0
1650526570000|2022-04-21 07:36:10|289.47|287.07|289.58|287.18|289.68|287.28|289.47|287.07|0
1650526580000|2022-04-21 07:36:20|289.68|287.28|289.68|287.28|290.11|287.71|289.47|287.07|0
1650526590000|2022-04-21 07:36:30|289.58|287.18|289.26|286.86|289.58|287.18|289.26|286.86|0
1650526600000|2022-04-21 07:36:40|289.04|286.64|289.04|286.64|289.04|286.64|289.04|286.64|0
1650526610000|2022-04-21 07:36:50|289.15|286.75|288.83|286.43|289.15|286.75|288.83|286.43|0
1650526620000|2022-04-21 07:37:00|289.04|286.64|289.47|287.07|289.47|287.07|289.04|286.64|0
1650526630000|2022-04-21 07:37:10|289.26|286.86|289.47|287.07|289.47|287.07|289.04|286.64|0
1650526640000|2022-04-21 07:37:20|289.26|286.86|289.04|286.64|289.26|286.86|288.83|286.43|0
1650526650000|2022-04-21 07:37:30|288.62|286.22|288.62|286.22|288.62|286.22|288.62|286.22|0
1650526660000|2022-04-21 07:37:40|288.83|286.43|289.04|286.64|289.04|286.64|288.83|286.43|0
1650526670000|2022-04-21 07:37:50|288.94|286.54|288.62|286.22|288.94|286.54|288.62|286.22|0
1650526680000|2022-04-21 07:38:00|289.04|286.64|288.83|286.43|289.04|286.64|288.73|286.33|0
1650526690000|2022-04-21 07:38:10|288.73|286.33|288.62|286.22|288.83|286.43|288.62|286.22|0
1650526700000|2022-04-21 07:38:20|288.73|286.33|288.62|286.22|288.83|286.43|288.62|286.22|0
1650526710000|2022-04-21 07:38:30|288.4|286|288.4|286|288.4|286|288.4|286|0
1650526720000|2022-04-21 07:38:40|288.62|286.22|288.62|286.22|288.62|286.22|288.62|286.22|0
1650526730000|2022-04-21 07:38:50|288.4|286|287.98|285.58|288.4|286|287.98|285.58|0
1650526740000|2022-04-21 07:39:00|286.92|284.52|286.92|284.52|286.92|284.52|286.92|284.52|0
1650526750000|2022-04-21 07:39:10|286.71|284.31|286.92|284.52|287.13|284.73|286.71|284.31|0
1650526760000|2022-04-21 07:39:20|287.13|284.73|287.77|285.37|287.77|285.37|287.13|284.73|0
1650526770000|2022-04-21 07:39:30|287.98|285.58|287.98|285.58|288.3|285.9|287.98|285.58|0
1650526780000|2022-04-21 07:39:40|287.55|285.15|287.88|285.48|287.98|285.58|287.55|285.15|0
1650526790000|2022-04-21 07:39:50|287.98|285.58|287.88|285.48|287.98|285.58|287.77|285.37|0
1650526800000|2022-04-21 07:40:00|287.66|285.26|287.13|284.73|287.66|285.26|287.13|284.73|0
1650526810000|2022-04-21 07:40:10|286.92|284.52|286.49|284.09|286.92|284.52|286.49|284.09|0
1650526820000|2022-04-21 07:40:20|287.13|284.73|287.88|285.48|288.19|285.79|287.13|284.73|0
1650526830000|2022-04-21 07:40:30|287.98|285.58|287.77|285.37|287.98|285.58|287.77|285.37|0
1650526840000|2022-04-21 07:40:40|287.55|285.15|287.98|285.58|287.98|285.58|287.34|284.94|0
1650526850000|2022-04-21 07:40:50|288.19|285.79|288.19|285.79|288.4|286|288.19|285.79|0
1650526860000|2022-04-21 07:41:00|287.98|285.58|288.09|285.69|288.09|285.69|287.77|285.37|0
1650526870000|2022-04-21 07:41:10|288.19|285.79|288.4|286|288.4|286|288.19|285.79|0
1650526880000|2022-04-21 07:41:20|288.62|286.22|288.62|286.22|288.94|286.54|288.62|286.22|0
1650526890000|2022-04-21 07:41:30|288.94|286.54|288.4|286|288.94|286.54|288.4|286|0
1650526900000|2022-04-21 07:41:40|288.51|286.11|288.51|286.11|288.62|286.22|288.4|286|0
1650526910000|2022-04-21 07:41:50|288.62|286.22|288.73|286.33|288.73|286.33|288.4|286|0
1650526920000|2022-04-21 07:42:00|288.83|286.43|288.83|286.43|289.25|286.85|288.83|286.43|0
1650526930000|2022-04-21 07:42:10|288.62|286.22|288.83|286.43|288.83|286.43|288.62|286.22|0
1650526940000|2022-04-21 07:42:20|288.73|286.33|288.73|286.33|288.73|286.33|288.62|286.22|0
1650526950000|2022-04-21 07:42:30|288.83|286.43|289.25|286.85|289.25|286.85|288.62|286.22|0
1650526960000|2022-04-21 07:42:40|289.15|286.75|289.04|286.64|289.15|286.75|289.04|286.64|0
1650526970000|2022-04-21 07:42:50|288.73|286.33|288.4|286|288.73|286.33|288.4|286|0
1650526980000|2022-04-21 07:43:00|288.83|286.43|288.83|286.43|288.94|286.54|288.83|286.43|0
1650526990000|2022-04-21 07:43:10|288.62|286.22|288.4|286|288.62|286.22|288.4|286|0
1650527000000|2022-04-21 07:43:20|288.62|286.22|288.83|286.43|288.83|286.43|288.62|286.22|0
1650527010000|2022-04-21 07:43:30|288.73|286.33|288.19|285.79|288.73|286.33|288.19|285.79|0
1650527020000|2022-04-21 07:43:40|288.4|286|288.83|286.43|288.83|286.43|288.4|286|0
1650527030000|2022-04-21 07:43:50|288.61|286.21|288.61|286.21|288.61|286.21|288.4|286|0
1650527040000|2022-04-21 07:44:00|288.51|286.11|288.4|286|288.61|286.21|288.4|286|0
1650527050000|2022-04-21 07:44:10|289.04|286.64|289.25|286.85|289.25|286.85|289.04|286.64|0
1650527060000|2022-04-21 07:44:20|289.04|286.64|289.04|286.64|289.15|286.75|289.04|286.64|0
1650527070000|2022-04-21 07:44:30|289.47|287.07|289.04|286.64|289.47|287.07|289.04|286.64|0
1650527080000|2022-04-21 07:44:40|289.25|286.85|289.25|286.85|289.25|286.85|289.15|286.75|0
1650527090000|2022-04-21 07:44:50|289.36|286.96|289.47|287.07|289.47|287.07|289.36|286.96|0
1650527100000|2022-04-21 07:45:00|288.94|286.54|289.25|286.85|289.25|286.85|288.94|286.54|0
1650527110000|2022-04-21 07:45:10|289.15|286.75|289.89|287.49|289.89|287.49|289.15|286.75|0
1650527120000|2022-04-21 07:45:20|289.79|287.39|290|287.6|290|287.6|289.79|287.39|0
1650527130000|2022-04-21 07:45:30|289.89|287.49|289.25|286.85|289.89|287.49|289.25|286.85|0
1650527140000|2022-04-21 07:45:40|289.46|287.06|289.25|286.85|289.46|287.06|289.25|286.85|0
1650527150000|2022-04-21 07:45:50|289.04|286.64|288.72|286.32|289.15|286.75|288.72|286.32|0
1650527160000|2022-04-21 07:46:00|288.83|286.43|288.61|286.21|288.83|286.43|288.61|286.21|0
1650527170000|2022-04-21 07:46:10|288.51|286.11|288.51|286.11|288.51|286.11|288.51|286.11|0
1650527180000|2022-04-21 07:46:20|288.61|286.21|288.61|286.21|288.72|286.32|288.61|286.21|0
1650527190000|2022-04-21 07:46:30|288.51|286.11|288.51|286.11|288.51|286.11|288.51|286.11|0
1650527200000|2022-04-21 07:46:40|288.61|286.21|288.19|285.79|288.61|286.21|288.19|285.79|0
1650527210000|2022-04-21 07:46:50|288.4|286|288.51|286.11|288.51|286.11|288.4|286|0
1650527220000|2022-04-21 07:47:00|288.61|286.21|288.61|286.21|288.61|286.21|288.4|286|0
1650527230000|2022-04-21 07:47:10|288.4|286|288.4|286|288.4|286|288.4|286|0
1650527240000|2022-04-21 07:47:20|288.61|286.21|288.61|286.21|288.61|286.21|288.61|286.21|0
1650527250000|2022-04-21 07:47:30|289.46|287.06|289.46|287.06|289.68|287.28|289.46|287.06|0
1650527260000|2022-04-21 07:47:40|289.36|286.96|289.68|287.28|289.68|287.28|289.36|286.96|0
1650527270000|2022-04-21 07:47:50|289.79|287.39|289.68|287.28|289.89|287.49|289.68|287.28|0
1650527280000|2022-04-21 07:48:00|289.89|287.49|289.36|286.96|289.89|287.49|289.36|286.96|0
1650527290000|2022-04-21 07:48:10|289.46|287.06|289.46|287.06|289.46|287.06|289.25|286.85|0
1650527300000|2022-04-21 07:48:20|289.25|286.85|289.25|286.85|289.25|286.85|289.04|286.64|0
1650527310000|2022-04-21 07:48:30|289.15|286.75|289.25|286.85|289.25|286.85|289.15|286.75|0
1650527320000|2022-04-21 07:48:40|289.04|286.64|289.04|286.64|289.15|286.75|289.04|286.64|0
1650527330000|2022-04-21 07:48:50|288.94|286.54|289.25|286.85|289.25|286.85|288.94|286.54|0
1650527340000|2022-04-21 07:49:00|288.94|286.54|288.61|286.21|288.94|286.54|288.61|286.21|0
1650527350000|2022-04-21 07:49:10|288.72|286.32|288.83|286.43|289.04|286.64|288.72|286.32|0
1650527360000|2022-04-21 07:49:20|288.72|286.32|289.25|286.85|289.46|287.06|288.72|286.32|0
1650527370000|2022-04-21 07:49:30|290.19|287.79|288.33|285.93|290.19|287.79|288.33|285.93|0
1650527380000|2022-04-21 07:49:40|288.44|286.04|288.33|285.93|288.44|286.04|288.33|285.93|0
1650527390000|2022-04-21 07:49:50|287.91|285.51|288.12|285.72|288.12|285.72|287.91|285.51|0
1650527400000|2022-04-21 07:50:00|288.02|285.62|288.33|285.93|288.33|285.93|288.02|285.62|0
1650527410000|2022-04-21 07:50:10|288.12|285.72|287.48|285.08|288.12|285.72|287.48|285.08|0
1650527420000|2022-04-21 07:50:20|287.8|285.4|287.48|285.08|287.8|285.4|287.48|285.08|0
1650527430000|2022-04-21 07:50:30|287.69|285.29|287.69|285.29|287.69|285.29|287.69|285.29|0
1650527440000|2022-04-21 07:50:40|287.48|285.08|287.26|284.86|287.48|285.08|287.26|284.86|0
1650527450000|2022-04-21 07:50:50|287.69|285.29|287.69|285.29|287.91|285.51|287.69|285.29|0
1650527460000|2022-04-21 07:51:00|287.8|285.4|287.48|285.08|287.8|285.4|287.48|285.08|0
1650527470000|2022-04-21 07:51:10|287.59|285.19|287.69|285.29|287.69|285.29|287.48|285.08|0
1650527480000|2022-04-21 07:51:20|287.59|285.19|287.69|285.29|287.69|285.29|287.59|285.19|0
1650527490000|2022-04-21 07:51:30|287.48|285.08|287.59|285.19|287.9|285.5|287.48|285.08|0
1650527500000|2022-04-21 07:51:40|287.69|285.29|287.48|285.08|287.69|285.29|287.48|285.08|0
1650527510000|2022-04-21 07:51:50|287.59|285.19|287.48|285.08|287.59|285.19|287.48|285.08|0
1650527520000|2022-04-21 07:52:00|287.69|285.29|287.69|285.29|287.69|285.29|287.69|285.29|0
1650527530000|2022-04-21 07:52:10|287.59|285.19|287.48|285.08|287.69|285.29|287.48|285.08|0
1650527540000|2022-04-21 07:52:20|287.37|284.97|287.48|285.08|287.48|285.08|287.37|284.97|0
1650527550000|2022-04-21 07:52:30|287.59|285.19|287.69|285.29|287.69|285.29|287.59|285.19|0
1650527560000|2022-04-21 07:52:40|287.59|285.19|287.59|285.19|287.59|285.19|287.59|285.19|0
1650527570000|2022-04-21 07:52:50|287.48|285.08|287.48|285.08|287.59|285.19|287.48|285.08|0
1650527580000|2022-04-21 07:53:00|287.26|284.86|287.26|284.86|287.26|284.86|287.26|284.86|0
1650527600000|2022-04-21 07:53:20|286.62|284.22|286.62|284.22|286.62|284.22|286.62|284.22|0
1650527610000|2022-04-21 07:53:30|286.84|284.44|286.62|284.22|286.84|284.44|286.62|284.22|0
1650527620000|2022-04-21 07:53:40|286.41|284.01|286.62|284.22|286.62|284.22|286.41|284.01|0
1650527630000|2022-04-21 07:53:50|286.84|284.44|286.41|284.01|286.84|284.44|286.41|284.01|0
1650527640000|2022-04-21 07:54:00|286.2|283.8|286.41|284.01|286.41|284.01|286.2|283.8|0
1650527650000|2022-04-21 07:54:10|286.31|283.91|286.2|283.8|286.31|283.91|286.2|283.8|0
1650527670000|2022-04-21 07:54:30|285.98|283.58|285.98|283.58|285.98|283.58|285.77|283.37|0
1650527680000|2022-04-21 07:54:40|286.09|283.69|285.98|283.58|286.09|283.69|285.98|283.58|0
1650527690000|2022-04-21 07:54:50|285.77|283.37|285.98|283.58|285.98|283.58|285.77|283.37|0
1650527700000|2022-04-21 07:55:00|286.09|283.69|285.98|283.58|286.09|283.69|285.98|283.58|0
1650527710000|2022-04-21 07:55:10|285.77|283.37|285.98|283.58|285.98|283.58|285.77|283.37|0
1650527720000|2022-04-21 07:55:20|286.2|283.8|286.2|283.8|286.31|283.91|286.2|283.8|0
1650527730000|2022-04-21 07:55:30|285.98|283.58|285.77|283.37|285.98|283.58|285.77|283.37|0
1650527740000|2022-04-21 07:55:40|285.56|283.16|285.77|283.37|285.77|283.37|285.56|283.16|0
1650527750000|2022-04-21 07:55:50|285.56|283.16|285.98|283.58|285.98|283.58|285.56|283.16|0
1650527760000|2022-04-21 07:56:00|285.88|283.48|285.98|283.58|285.98|283.58|285.77|283.37|0
1650527770000|2022-04-21 07:56:10|285.88|283.48|285.88|283.48|285.88|283.48|285.88|283.48|0
1650527780000|2022-04-21 07:56:20|285.77|283.37|285.77|283.37|285.77|283.37|285.77|283.37|0
1650527790000|2022-04-21 07:56:30|285.56|283.16|285.67|283.27|285.77|283.37|285.56|283.16|0
1650527800000|2022-04-21 07:56:40|285.77|283.37|285.77|283.37|285.77|283.37|285.77|283.37|0
1650527810000|2022-04-21 07:56:50|285.56|283.16|282.79|280.39|285.56|283.16|282.79|280.39|0
1650527820000|2022-04-21 07:57:00|282.58|280.18|282.37|279.97|282.58|280.18|282.37|279.97|0
1650527830000|2022-04-21 07:57:10|282.48|280.08|281.94|279.54|282.48|280.08|281.94|279.54|0
1650527840000|2022-04-21 07:57:20|281.84|279.44|281.31|278.91|281.94|279.54|281.31|278.91|0
1650527850000|2022-04-21 07:57:30|281.1|278.7|281.52|279.12|281.52|279.12|281.1|278.7|0
1650527860000|2022-04-21 07:57:40|281.31|278.91|281.52|279.12|281.52|279.12|281.31|278.91|0
1650527870000|2022-04-21 07:57:50|281.1|278.7|280.88|278.48|281.1|278.7|280.88|278.48|0
1650527880000|2022-04-21 07:58:00|280.04|277.64|280.25|277.85|280.46|278.06|280.04|277.64|0
1650527890000|2022-04-21 07:58:10|279.61|277.21|280.04|277.64|280.04|277.64|279.61|277.21|0
1650527900000|2022-04-21 07:58:20|280.15|277.75|280.67|278.27|280.67|278.27|280.04|277.64|0
1650527910000|2022-04-21 07:58:30|280.46|278.06|280.78|278.38|280.78|278.38|280.46|278.06|0
1650527920000|2022-04-21 07:58:40|280.88|278.48|281.1|278.7|281.1|278.7|280.88|278.48|0
1650527930000|2022-04-21 07:58:50|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1650527940000|2022-04-21 07:59:00|281.1|278.7|280.57|278.17|281.1|278.7|280.46|278.06|0
1650527950000|2022-04-21 07:59:10|280.46|278.06|280.04|277.64|280.46|278.06|280.04|277.64|0
1650527960000|2022-04-21 07:59:20|280.36|277.96|280.04|277.64|280.36|277.96|280.04|277.64|0
1650527970000|2022-04-21 07:59:30|279.83|277.43|279.61|277.21|279.83|277.43|279.61|277.21|0
1650527980000|2022-04-21 07:59:40|279.94|277.54|280.25|277.85|280.25|277.85|279.94|277.54|0
1650527990000|2022-04-21 07:59:50|280.46|278.06|280.67|278.27|280.67|278.27|280.46|278.06|0
1650528000000|2022-04-21 08:00:00|280.88|278.48|280.25|277.85|280.88|278.48|280.25|277.85|0
1650528010000|2022-04-21 08:00:10|280.57|278.17|281.2|278.8|281.2|278.8|280.57|278.17|0
1650528020000|2022-04-21 08:00:20|281.31|278.91|281.63|279.23|281.73|279.33|281.31|278.91|0
1650528030000|2022-04-21 08:00:30|281.73|279.33|281.73|279.33|281.73|279.33|281.73|279.33|0
1650528040000|2022-04-21 08:00:40|281.84|279.44|281.73|279.33|281.94|279.54|281.73|279.33|0
1650528050000|2022-04-21 08:00:50|281.52|279.12|281.31|278.91|281.84|279.44|281.31|278.91|0
1650528060000|2022-04-21 08:01:00|280.88|278.48|280.88|278.48|280.88|278.48|280.25|277.85|0
1650528070000|2022-04-21 08:01:10|281.09|278.69|280.25|277.85|281.09|278.69|280.25|277.85|0
1650528080000|2022-04-21 08:01:20|280.88|278.48|280.67|278.27|280.88|278.48|280.67|278.27|0
1650528090000|2022-04-21 08:01:30|280.46|278.06|280.46|278.06|280.46|278.06|280.46|278.06|0
1650528100000|2022-04-21 08:01:40|280.67|278.27|280.67|278.27|280.88|278.48|280.67|278.27|0
1650528110000|2022-04-21 08:01:50|280.46|278.06|280.25|277.85|280.46|278.06|280.25|277.85|0
1650528120000|2022-04-21 08:02:00|279.82|277.42|280.04|277.64|280.04|277.64|279.82|277.42|0
1650528130000|2022-04-21 08:02:10|279.61|277.21|280.04|277.64|280.04|277.64|279.61|277.21|0
1650528140000|2022-04-21 08:02:20|279.82|277.42|279.93|277.53|280.25|277.85|279.82|277.42|0
1650528150000|2022-04-21 08:02:30|279.82|277.42|279.61|277.21|279.82|277.42|279.61|277.21|0
1650528160000|2022-04-21 08:02:40|279.82|277.42|279.93|277.53|280.04|277.64|279.82|277.42|0
1650528170000|2022-04-21 08:02:50|280.25|277.85|280.04|277.64|280.25|277.85|280.04|277.64|0
1650528180000|2022-04-21 08:03:00|279.82|277.42|280.04|277.64|280.25|277.85|279.82|277.42|0
1650528190000|2022-04-21 08:03:10|279.61|277.21|280.04|277.64|280.04|277.64|279.61|277.21|0
1650528200000|2022-04-21 08:03:20|279.82|277.42|279.4|277|279.82|277.42|279.3|276.9|0
1650528210000|2022-04-21 08:03:30|279.19|276.79|279.4|277|279.51|277.11|279.19|276.79|0
1650528220000|2022-04-21 08:03:40|279.19|276.79|279.61|277.21|279.61|277.21|279.19|276.79|0
1650528230000|2022-04-21 08:03:50|279.3|276.9|279.61|277.21|279.61|277.21|279.3|276.9|0
1650528240000|2022-04-21 08:04:00|279.51|277.11|279.82|277.42|279.82|277.42|279.51|277.11|0
1650528250000|2022-04-21 08:04:10|279.61|277.21|280.04|277.64|280.04|277.64|279.61|277.21|0
1650528260000|2022-04-21 08:04:20|279.82|277.42|279.4|277|279.82|277.42|279.4|277|0
1650528270000|2022-04-21 08:04:30|279.82|277.42|279.93|277.53|279.93|277.53|279.82|277.42|0
1650528280000|2022-04-21 08:04:40|280.04|277.64|279.93|277.53|280.04|277.64|279.93|277.53|0
1650528290000|2022-04-21 08:04:50|280.04|277.64|280.04|277.64|280.04|277.64|279.82|277.42|0
1650528300000|2022-04-21 08:05:00|280.14|277.74|280.14|277.74|280.14|277.74|280.14|277.74|0
1650528310000|2022-04-21 08:05:10|280.25|277.85|280.25|277.85|280.46|278.06|280.03|277.63|0
1650528320000|2022-04-21 08:05:20|280.46|278.06|280.25|277.85|280.46|278.06|280.25|277.85|0
1650528330000|2022-04-21 08:05:30|280.03|277.63|279.61|277.21|280.03|277.63|279.61|277.21|0
1650528340000|2022-04-21 08:05:40|279.51|277.11|279.72|277.32|279.82|277.42|279.51|277.11|0
1650528350000|2022-04-21 08:05:50|279.4|277|279.82|277.42|279.82|277.42|279.4|277|0
1650528360000|2022-04-21 08:06:00|279.61|277.21|279.61|277.21|279.61|277.21|279.61|277.21|0
1650528370000|2022-04-21 08:06:10|280.03|277.63|280.03|277.63|280.03|277.63|279.93|277.53|0
1650528380000|2022-04-21 08:06:20|279.93|277.53|280.25|277.85|280.25|277.85|279.93|277.53|0
1650528390000|2022-04-21 08:06:30|280.36|277.96|280.46|278.06|280.46|278.06|280.36|277.96|0
1650528400000|2022-04-21 08:06:40|280.36|277.96|280.25|277.85|280.46|278.06|280.25|277.85|0
1650528410000|2022-04-21 08:06:50|279.82|277.42|279.82|277.42|279.93|277.53|279.82|277.42|0
1650528420000|2022-04-21 08:07:00|279.93|277.53|279.61|277.21|279.93|277.53|279.61|277.21|0
1650528430000|2022-04-21 08:07:10|279.4|277|279.82|277.42|279.93|277.53|279.4|277|0
1650528440000|2022-04-21 08:07:20|280.03|277.63|280.03|277.63|280.03|277.63|280.03|277.63|0
1650528450000|2022-04-21 08:07:30|280.46|278.06|280.25|277.85|280.46|278.06|280.25|277.85|0
1650528460000|2022-04-21 08:07:40|280.03|277.63|280.46|278.06|280.46|278.06|280.03|277.63|0
1650528470000|2022-04-21 08:07:50|280.25|277.85|280.25|277.85|280.25|277.85|280.25|277.85|0
1650528480000|2022-04-21 08:08:00|280.36|277.96|280.57|278.17|280.57|278.17|280.25|277.85|0
1650528490000|2022-04-21 08:08:10|280.46|278.06|279.82|277.42|280.46|278.06|279.82|277.42|0
1650528500000|2022-04-21 08:08:20|279.72|277.32|280.03|277.63|280.03|277.63|279.72|277.32|0
1650528510000|2022-04-21 08:08:30|279.93|277.53|279.82|277.42|280.03|277.63|279.82|277.42|0
1650528530000|2022-04-21 08:08:50|280.03|277.63|280.03|277.63|280.03|277.63|279.93|277.53|0
1650528540000|2022-04-21 08:09:00|279.82|277.42|279.4|277|279.82|277.42|279.4|277|0
1650528550000|2022-04-21 08:09:10|279.19|276.79|278.98|276.58|279.19|276.79|278.98|276.58|0
1650528560000|2022-04-21 08:09:20|279.09|276.69|278.98|276.58|279.09|276.69|278.77|276.37|0
1650528570000|2022-04-21 08:09:30|278.77|276.37|278.98|276.58|278.98|276.58|278.77|276.37|0
1650528580000|2022-04-21 08:09:40|279.09|276.69|279.61|277.21|279.61|277.21|279.09|276.69|0
1650528590000|2022-04-21 08:09:50|279.4|277|279.51|277.11|279.51|277.11|279.4|277|0
1650528600000|2022-04-21 08:10:00|279.19|276.79|279.4|277|279.4|277|278.98|276.58|0
1650528610000|2022-04-21 08:10:10|279.61|277.21|279.61|277.21|279.61|277.21|279.19|276.79|0
1650528620000|2022-04-21 08:10:20|279.4|277|279.4|277|279.4|277|279.4|277|0
1650528630000|2022-04-21 08:10:30|279.3|276.9|279.61|277.21|279.61|277.21|279.3|276.9|0
1650528640000|2022-04-21 08:10:40|279.72|277.32|279.61|277.21|279.72|277.32|279.61|277.21|0
1650528650000|2022-04-21 08:10:50|279.72|277.32|279.93|277.53|279.93|277.53|279.72|277.32|0
1650528660000|2022-04-21 08:11:00|279.82|277.42|280.03|277.63|280.24|277.84|279.82|277.42|0
1650528670000|2022-04-21 08:11:10|279.82|277.42|279.61|277.21|279.82|277.42|279.61|277.21|0
1650528680000|2022-04-21 08:11:20|279.82|277.42|279.82|277.42|279.82|277.42|279.82|277.42|0
1650528690000|2022-04-21 08:11:30|279.4|277|279.61|277.21|279.61|277.21|279.4|277|0
1650528700000|2022-04-21 08:11:40|279.72|277.32|279.82|277.42|279.82|277.42|279.72|277.32|0
1650528720000|2022-04-21 08:12:00|279.72|277.32|279.72|277.32|279.72|277.32|279.61|277.21|0
1650528730000|2022-04-21 08:12:10|279.82|277.42|279.4|277|280.03|277.63|279.4|277|0
1650528740000|2022-04-21 08:12:20|279.3|276.9|279.19|276.79|279.3|276.9|279.19|276.79|0
1650528750000|2022-04-21 08:12:30|278.98|276.58|278.98|276.58|279.09|276.69|278.98|276.58|0
1650528760000|2022-04-21 08:12:40|279.19|276.79|278.55|276.15|279.19|276.79|278.55|276.15|0
1650528770000|2022-04-21 08:12:50|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1650528780000|2022-04-21 08:13:00|279.19|276.79|279.19|276.79|279.19|276.79|279.19|276.79|0
1650528790000|2022-04-21 08:13:10|279.09|276.69|278.98|276.58|279.19|276.79|278.98|276.58|0
1650528800000|2022-04-21 08:13:20|279.19|276.79|279.19|276.79|279.19|276.79|279.19|276.79|0
1650528810000|2022-04-21 08:13:30|279.4|277|279.19|276.79|279.4|277|279.19|276.79|0
1650528820000|2022-04-21 08:13:40|279.09|276.69|278.98|276.58|279.09|276.69|278.98|276.58|0
1650528830000|2022-04-21 08:13:50|279.09|276.69|279.19|276.79|279.4|277|279.09|276.69|0
1650528840000|2022-04-21 08:14:00|279.4|277|279.4|277|279.4|277|279.4|277|0
1650528850000|2022-04-21 08:14:10|279.19|276.79|278.76|276.36|279.19|276.79|278.76|276.36|0
1650528860000|2022-04-21 08:14:20|278.98|276.58|278.98|276.58|279.19|276.79|278.98|276.58|0
1650528870000|2022-04-21 08:14:30|278.76|276.36|279.08|276.68|279.08|276.68|278.55|276.15|0
1650528880000|2022-04-21 08:14:40|278.87|276.47|278.76|276.36|278.87|276.47|278.76|276.36|0
1650528890000|2022-04-21 08:14:50|278.87|276.47|278.76|276.36|278.87|276.47|278.76|276.36|0
1650528900000|2022-04-21 08:15:00|278.55|276.15|278.13|275.73|278.55|276.15|278.13|275.73|0
1650528910000|2022-04-21 08:15:10|278.03|275.63|278.13|275.73|278.13|275.73|277.71|275.31|0
1650528920000|2022-04-21 08:15:20|278.34|275.94|277.5|275.1|278.34|275.94|277.5|275.1|0
1650528930000|2022-04-21 08:15:30|277.71|275.31|277.71|275.31|277.71|275.31|277.71|275.31|0
1650528940000|2022-04-21 08:15:40|278.13|275.73|278.13|275.73|278.34|275.94|277.92|275.52|0
1650528950000|2022-04-21 08:15:50|277.92|275.52|277.82|275.42|277.92|275.52|277.71|275.31|0
1650528960000|2022-04-21 08:16:00|277.71|275.31|277.5|275.1|277.71|275.31|277.5|275.1|0
1650528970000|2022-04-21 08:16:10|277.71|275.31|277.71|275.31|277.71|275.31|277.5|275.1|0
1650528980000|2022-04-21 08:16:20|277.92|275.52|277.92|275.52|277.92|275.52|277.92|275.52|0
1650528990000|2022-04-21 08:16:30|277.71|275.31|277.71|275.31|277.82|275.42|277.71|275.31|0
1650529000000|2022-04-21 08:16:40|277.5|275.1|277.71|275.31|277.71|275.31|277.5|275.1|0
1650529010000|2022-04-21 08:16:50|277.29|274.89|277.5|275.1|277.5|275.1|277.29|274.89|0
1650529020000|2022-04-21 08:17:00|277.71|275.31|278.13|275.73|278.13|275.73|277.71|275.31|0
1650529030000|2022-04-21 08:17:10|277.92|275.52|278.34|275.94|278.34|275.94|277.92|275.52|0
1650529040000|2022-04-21 08:17:20|278.13|275.73|278.76|276.36|278.76|276.36|278.13|275.73|0
1650529050000|2022-04-21 08:17:30|278.87|276.47|278.97|276.57|278.97|276.57|278.87|276.47|0
1650529060000|2022-04-21 08:17:40|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1650529070000|2022-04-21 08:17:50|278.55|276.15|278.45|276.05|278.55|276.15|278.34|275.94|0
1650529080000|2022-04-21 08:18:00|278.55|276.15|278.55|276.15|278.55|276.15|278.34|275.94|0
1650529090000|2022-04-21 08:18:10|278.66|276.26|278.87|276.47|278.87|276.47|278.66|276.26|0
1650529100000|2022-04-21 08:18:20|278.97|276.57|278.97|276.57|279.19|276.79|278.97|276.57|0
1650529110000|2022-04-21 08:18:30|279.08|276.68|278.97|276.57|279.18|276.78|278.97|276.57|0
1650529120000|2022-04-21 08:18:40|279.18|276.78|279.18|276.78|279.18|276.78|279.18|276.78|0
1650529130000|2022-04-21 08:18:50|278.97|276.57|278.97|276.57|279.18|276.78|278.97|276.57|0
1650529140000|2022-04-21 08:19:00|278.87|276.47|278.76|276.36|278.97|276.57|278.76|276.36|0
1650529150000|2022-04-21 08:19:10|278.66|276.26|278.76|276.36|278.76|276.36|278.66|276.26|0
1650529160000|2022-04-21 08:19:20|278.97|276.57|278.97|276.57|278.97|276.57|278.97|276.57|0
1650529170000|2022-04-21 08:19:30|279.18|276.78|279.4|277|279.4|277|279.08|276.68|0
1650529180000|2022-04-21 08:19:40|279.18|276.78|279.29|276.89|279.29|276.89|278.97|276.57|0
1650529190000|2022-04-21 08:19:50|279.18|276.78|278.97|276.57|279.18|276.78|278.97|276.57|0
1650529200000|2022-04-21 08:20:00|279.18|276.78|278.97|276.57|279.18|276.78|278.97|276.57|0
1650529210000|2022-04-21 08:20:10|278.55|276.15|278.76|276.36|278.76|276.36|278.55|276.15|0
1650529220000|2022-04-21 08:20:20|278.97|276.57|279.18|276.78|279.18|276.78|278.97|276.57|0
1650529230000|2022-04-21 08:20:30|279.4|277|279.61|277.21|279.61|277.21|279.4|277|0
1650529240000|2022-04-21 08:20:40|279.4|277|279.4|277|279.51|277.11|279.4|277|0
1650529250000|2022-04-21 08:20:50|279.18|276.78|279.61|277.21|279.61|277.21|279.18|276.78|0
1650529260000|2022-04-21 08:21:00|279.51|277.11|280.03|277.63|280.03|277.63|279.51|277.11|0
1650529270000|2022-04-21 08:21:10|279.82|277.42|279.82|277.42|280.03|277.63|279.82|277.42|0
1650529280000|2022-04-21 08:21:20|280.14|277.74|280.14|277.74|280.14|277.74|280.14|277.74|0
1650529290000|2022-04-21 08:21:30|280.03|277.63|280.03|277.63|280.03|277.63|280.03|277.63|0
1650529300000|2022-04-21 08:21:40|279.82|277.42|279.72|277.32|279.82|277.42|279.61|277.21|0
1650529310000|2022-04-21 08:21:50|279.82|277.42|279.82|277.42|279.82|277.42|279.82|277.42|0
1650529320000|2022-04-21 08:22:00|279.61|277.21|279.82|277.42|279.82|277.42|279.5|277.1|0
1650529330000|2022-04-21 08:22:10|280.03|277.63|280.03|277.63|280.14|277.74|280.03|277.63|0
1650529340000|2022-04-21 08:22:20|279.82|277.42|279.82|277.42|279.93|277.53|279.82|277.42|0
1650529350000|2022-04-21 08:22:30|279.72|277.32|280.03|277.63|280.03|277.63|279.72|277.32|0
1650529360000|2022-04-21 08:22:40|280.14|277.74|280.14|277.74|280.14|277.74|280.14|277.74|0
1650529370000|2022-04-21 08:22:50|280.03|277.63|280.24|277.84|280.35|277.95|280.03|277.63|0
1650529380000|2022-04-21 08:23:00|279.72|277.32|279.72|277.32|279.82|277.42|279.61|277.21|0
1650529390000|2022-04-21 08:23:10|279.93|277.53|279.61|277.21|279.93|277.53|279.61|277.21|0
1650529400000|2022-04-21 08:23:20|279.72|277.32|279.82|277.42|279.82|277.42|279.72|277.32|0
1650529410000|2022-04-21 08:23:30|280.03|277.63|279.82|277.42|280.24|277.84|279.82|277.42|0
1650529420000|2022-04-21 08:23:40|280.03|277.63|280.03|277.63|280.03|277.63|280.03|277.63|0
1650529430000|2022-04-21 08:23:50|279.93|277.53|279.72|277.32|279.93|277.53|279.72|277.32|0
1650529440000|2022-04-21 08:24:00|280.03|277.63|280.03|277.63|280.03|277.63|280.03|277.63|0
1650529450000|2022-04-21 08:24:10|280.14|277.74|280.24|277.84|280.24|277.84|280.14|277.74|0
1650529460000|2022-04-21 08:24:20|280.45|278.05|280.35|277.95|280.45|278.05|280.24|277.84|0
1650529470000|2022-04-21 08:24:30|280.24|277.84|280.24|277.84|280.24|277.84|280.24|277.84|0
1650529480000|2022-04-21 08:24:40|280.03|277.63|280.45|278.05|280.45|278.05|280.03|277.63|0
1650529490000|2022-04-21 08:24:50|280.66|278.26|280.87|278.47|280.87|278.47|280.66|278.26|0
1650529500000|2022-04-21 08:25:00|281.3|278.9|281.2|278.8|281.3|278.9|281.09|278.69|0
1650529510000|2022-04-21 08:25:10|281.09|278.69|281.2|278.8|281.2|278.8|281.09|278.69|0
1650529520000|2022-04-21 08:25:20|281.09|278.69|281.09|278.69|281.09|278.69|280.87|278.47|0
1650529530000|2022-04-21 08:25:30|280.87|278.47|281.09|278.69|281.09|278.69|280.87|278.47|0
1650529540000|2022-04-21 08:25:40|280.87|278.47|280.98|278.58|280.98|278.58|280.87|278.47|0
1650529550000|2022-04-21 08:25:50|280.87|278.47|280.87|278.47|280.87|278.47|280.77|278.37|0
1650529560000|2022-04-21 08:26:00|281.3|278.9|281.09|278.69|281.3|278.9|281.09|278.69|0
1650529570000|2022-04-21 08:26:10|281.2|278.8|281.2|278.8|281.2|278.8|281.2|278.8|0
1650529580000|2022-04-21 08:26:20|281.3|278.9|280.87|278.47|281.3|278.9|280.87|278.47|0
1650529590000|2022-04-21 08:26:30|281.09|278.69|280.98|278.58|281.09|278.69|280.98|278.58|0
1650529600000|2022-04-21 08:26:40|281.09|278.69|280.87|278.47|281.09|278.69|280.87|278.47|0
1650529610000|2022-04-21 08:26:50|280.66|278.26|280.87|278.47|280.87|278.47|280.66|278.26|0
1650529620000|2022-04-21 08:27:00|280.66|278.26|280.24|277.84|280.66|278.26|280.24|277.84|0
1650529630000|2022-04-21 08:27:10|280.45|278.05|280.45|278.05|280.45|278.05|280.45|278.05|0
1650529640000|2022-04-21 08:27:20|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650529650000|2022-04-21 08:27:30|280.45|278.05|281.09|278.69|281.09|278.69|280.45|278.05|0
1650529660000|2022-04-21 08:27:40|280.98|278.58|280.87|278.47|280.98|278.58|280.87|278.47|0
1650529680000|2022-04-21 08:28:00|281.09|278.69|280.87|278.47|281.09|278.69|280.66|278.26|0
1650529690000|2022-04-21 08:28:10|280.66|278.26|280.66|278.26|280.66|278.26|280.45|278.05|0
1650529700000|2022-04-21 08:28:20|280.56|278.16|280.66|278.26|280.66|278.26|280.56|278.16|0
1650529710000|2022-04-21 08:28:30|280.45|278.05|280.66|278.26|280.66|278.26|280.45|278.05|0
1650529720000|2022-04-21 08:28:40|280.56|278.16|280.87|278.47|280.87|278.47|280.56|278.16|0
1650529730000|2022-04-21 08:28:50|280.77|278.37|280.87|278.47|280.87|278.47|280.77|278.37|0
1650529740000|2022-04-21 08:29:00|280.66|278.26|280.66|278.26|280.66|278.26|280.56|278.16|0
1650529750000|2022-04-21 08:29:10|281.08|278.68|281.08|278.68|281.08|278.68|281.08|278.68|0
1650529760000|2022-04-21 08:29:20|280.87|278.47|280.56|278.16|280.87|278.47|280.56|278.16|0
1650529770000|2022-04-21 08:29:30|280.66|278.26|280.66|278.26|280.77|278.37|280.66|278.26|0
1650529780000|2022-04-21 08:29:40|280.56|278.16|280.56|278.16|280.56|278.16|280.56|278.16|0
1650529790000|2022-04-21 08:29:50|280.45|278.05|280.66|278.26|280.66|278.26|280.45|278.05|0
1650529800000|2022-04-21 08:30:00|280.87|278.47|280.66|278.26|280.87|278.47|280.45|278.05|0
1650529810000|2022-04-21 08:30:10|280.56|278.16|280.66|278.26|280.66|278.26|280.56|278.16|0
1650529820000|2022-04-21 08:30:20|280.87|278.47|280.66|278.26|280.87|278.47|280.66|278.26|0
1650529830000|2022-04-21 08:30:30|280.87|278.47|280.87|278.47|280.87|278.47|280.87|278.47|0
1650529840000|2022-04-21 08:30:40|281.08|278.68|281.3|278.9|281.3|278.9|280.87|278.47|0
1650529850000|2022-04-21 08:30:50|281.08|278.68|281.08|278.68|281.08|278.68|281.08|278.68|0
1650529860000|2022-04-21 08:31:00|280.98|278.58|280.87|278.47|280.98|278.58|280.87|278.47|0
1650529870000|2022-04-21 08:31:10|281.08|278.68|280.87|278.47|281.08|278.68|280.87|278.47|0
1650529890000|2022-04-21 08:31:30|280.66|278.26|280.87|278.47|280.87|278.47|280.66|278.26|0
1650529900000|2022-04-21 08:31:40|280.66|278.26|280.77|278.37|280.77|278.37|280.66|278.26|0
1650529910000|2022-04-21 08:31:50|281.08|278.68|280.98|278.58|281.08|278.68|280.98|278.58|0
1650529920000|2022-04-21 08:32:00|280.87|278.47|280.87|278.47|280.87|278.47|280.66|278.26|0
1650529930000|2022-04-21 08:32:10|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650529940000|2022-04-21 08:32:20|280.87|278.47|280.56|278.16|280.87|278.47|280.56|278.16|0
1650529950000|2022-04-21 08:32:30|280.24|277.84|280.45|278.05|280.45|278.05|280.24|277.84|0
1650529960000|2022-04-21 08:32:40|280.56|278.16|280.45|278.05|280.56|278.16|280.45|278.05|0
1650529970000|2022-04-21 08:32:50|280.24|277.84|280.24|277.84|280.45|278.05|280.24|277.84|0
1650529980000|2022-04-21 08:33:00|280.45|278.05|280.45|278.05|280.45|278.05|280.45|278.05|0
1650530000000|2022-04-21 08:33:20|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650530010000|2022-04-21 08:33:30|280.87|278.47|280.98|278.58|280.98|278.58|280.87|278.47|0
1650530020000|2022-04-21 08:33:40|280.87|278.47|280.77|278.37|280.87|278.47|280.77|278.37|0
1650530030000|2022-04-21 08:33:50|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650530050000|2022-04-21 08:34:10|280.87|278.47|280.45|278.05|280.87|278.47|280.45|278.05|0
1650530060000|2022-04-21 08:34:20|280.24|277.84|280.24|277.84|280.24|277.84|280.24|277.84|0
1650530070000|2022-04-21 08:34:30|280.35|277.95|280.45|278.05|280.45|278.05|280.35|277.95|0
1650530080000|2022-04-21 08:34:40|280.24|277.84|279.39|276.99|280.24|277.84|279.39|276.99|0
1650530090000|2022-04-21 08:34:50|279.6|277.2|279.6|277.2|279.81|277.41|279.6|277.2|0
1650530100000|2022-04-21 08:35:00|279.81|277.41|280.02|277.62|280.02|277.62|279.6|277.2|0
1650530110000|2022-04-21 08:35:10|279.81|277.41|280.24|277.84|280.24|277.84|279.81|277.41|0
1650530120000|2022-04-21 08:35:20|280.35|277.95|280.66|278.26|280.66|278.26|280.35|277.95|0
1650530130000|2022-04-21 08:35:30|280.77|278.37|280.77|278.37|280.77|278.37|280.77|278.37|0
1650530140000|2022-04-21 08:35:40|280.66|278.26|280.87|278.47|280.87|278.47|280.56|278.16|0
1650530150000|2022-04-21 08:35:50|281.08|278.68|280.87|278.47|281.08|278.68|280.87|278.47|0
1650530160000|2022-04-21 08:36:00|280.98|278.58|280.66|278.26|281.08|278.68|280.66|278.26|0
1650530170000|2022-04-21 08:36:10|280.45|278.05|280.66|278.26|280.66|278.26|280.45|278.05|0
1650530180000|2022-04-21 08:36:20|280.56|278.16|280.35|277.95|280.56|278.16|280.35|277.95|0
1650530190000|2022-04-21 08:36:30|280.24|277.84|280.24|277.84|280.35|277.95|280.24|277.84|0
1650530200000|2022-04-21 08:36:40|280.56|278.16|280.66|278.26|280.66|278.26|280.56|278.16|0
1650530210000|2022-04-21 08:36:50|280.56|278.16|280.77|278.37|280.77|278.37|280.56|278.16|0
1650530220000|2022-04-21 08:37:00|280.87|278.47|280.87|278.47|280.87|278.47|280.77|278.37|0
1650530230000|2022-04-21 08:37:10|280.77|278.37|280.87|278.47|280.87|278.47|280.77|278.37|0
1650530240000|2022-04-21 08:37:20|281.08|278.68|280.87|278.47|281.08|278.68|280.87|278.47|0
1650530250000|2022-04-21 08:37:30|280.98|278.58|281.08|278.68|281.08|278.68|280.98|278.58|0
1650530260000|2022-04-21 08:37:40|281.19|278.79|281.08|278.68|281.19|278.79|281.08|278.68|0
1650530280000|2022-04-21 08:38:00|280.98|278.58|281.29|278.89|281.29|278.89|280.98|278.58|0
1650530290000|2022-04-21 08:38:10|281.08|278.68|280.66|278.26|281.08|278.68|280.66|278.26|0
1650530300000|2022-04-21 08:38:20|280.87|278.47|280.66|278.26|280.87|278.47|280.66|278.26|0
1650530310000|2022-04-21 08:38:30|280.77|278.37|280.77|278.37|280.77|278.37|280.77|278.37|0
1650530320000|2022-04-21 08:38:40|280.66|278.26|280.98|278.58|280.98|278.58|280.66|278.26|0
1650530330000|2022-04-21 08:38:50|280.87|278.47|280.87|278.47|280.87|278.47|280.87|278.47|0
1650530340000|2022-04-21 08:39:00|280.77|278.37|280.66|278.26|280.77|278.37|280.66|278.26|0
1650530350000|2022-04-21 08:39:10|280.45|278.05|280.45|278.05|280.45|278.05|280.45|278.05|0
1650530360000|2022-04-21 08:39:20|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650530380000|2022-04-21 08:39:40|280.77|278.37|280.77|278.37|280.77|278.37|280.77|278.37|0
1650530390000|2022-04-21 08:39:50|280.66|278.26|280.87|278.47|280.87|278.47|280.66|278.26|0
1650530400000|2022-04-21 08:40:00|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650530420000|2022-04-21 08:40:20|280.87|278.47|280.87|278.47|280.87|278.47|280.87|278.47|0
1650530440000|2022-04-21 08:40:40|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650530450000|2022-04-21 08:40:50|280.77|278.37|280.77|278.37|280.87|278.47|280.77|278.37|0
1650530460000|2022-04-21 08:41:00|280.87|278.47|280.66|278.26|280.87|278.47|280.66|278.26|0
1650530470000|2022-04-21 08:41:10|280.45|278.05|280.23|277.83|280.45|278.05|280.23|277.83|0
1650530480000|2022-04-21 08:41:20|280.45|278.05|280.66|278.26|280.66|278.26|280.45|278.05|0
1650530490000|2022-04-21 08:41:30|280.87|278.47|280.77|278.37|280.87|278.47|280.66|278.26|0
1650530500000|2022-04-21 08:41:40|280.66|278.26|280.56|278.16|280.66|278.26|280.45|278.05|0
1650530510000|2022-04-21 08:41:50|280.66|278.26|280.87|278.47|280.87|278.47|280.66|278.26|0
1650530530000|2022-04-21 08:42:10|280.77|278.37|280.45|278.05|280.77|278.37|280.45|278.05|0
1650530540000|2022-04-21 08:42:20|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650530550000|2022-04-21 08:42:30|280.87|278.47|280.66|278.26|280.98|278.58|280.66|278.26|0
1650530560000|2022-04-21 08:42:40|280.87|278.47|280.66|278.26|280.87|278.47|280.66|278.26|0
1650530570000|2022-04-21 08:42:50|280.87|278.47|280.66|278.26|280.87|278.47|280.66|278.26|0
1650530590000|2022-04-21 08:43:10|280.87|278.47|280.87|278.47|280.87|278.47|280.77|278.37|0
1650530600000|2022-04-21 08:43:20|280.77|278.37|280.44|278.04|280.77|278.37|280.44|278.04|0
1650530610000|2022-04-21 08:43:30|280.23|277.83|280.44|278.04|280.44|278.04|280.23|277.83|0
1650530620000|2022-04-21 08:43:40|280.66|278.26|280.66|278.26|280.77|278.37|280.66|278.26|0
1650530630000|2022-04-21 08:43:50|280.55|278.15|280.34|277.94|280.55|278.15|280.34|277.94|0
1650530640000|2022-04-21 08:44:00|280.23|277.83|280.34|277.94|280.34|277.94|280.23|277.83|0
1650530650000|2022-04-21 08:44:10|280.44|278.04|280.66|278.26|280.66|278.26|280.44|278.04|0
1650530660000|2022-04-21 08:44:20|280.55|278.15|280.66|278.26|280.66|278.26|280.55|278.15|0
1650530670000|2022-04-21 08:44:30|280.44|278.04|280.66|278.26|280.66|278.26|280.44|278.04|0
1650530680000|2022-04-21 08:44:40|280.44|278.04|280.44|278.04|280.44|278.04|280.44|278.04|0
1650530690000|2022-04-21 08:44:50|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1650530700000|2022-04-21 08:45:00|280.23|277.83|280.44|278.04|280.44|278.04|280.23|277.83|0
1650530710000|2022-04-21 08:45:10|280.23|277.83|280.23|277.83|280.44|278.04|280.23|277.83|0
1650530720000|2022-04-21 08:45:20|280.02|277.62|279.81|277.41|280.02|277.62|279.81|277.41|0
1650530730000|2022-04-21 08:45:30|280.02|277.62|280.23|277.83|280.23|277.83|280.02|277.62|0
1650530740000|2022-04-21 08:45:40|280.44|278.04|280.23|277.83|280.44|278.04|280.23|277.83|0
1650530760000|2022-04-21 08:46:00|280.44|278.04|280.44|278.04|280.44|278.04|280.44|278.04|0
1650530770000|2022-04-21 08:46:10|280.23|277.83|280.23|277.83|280.23|277.83|280.02|277.62|0
1650530780000|2022-04-21 08:46:20|280.02|277.62|280.13|277.73|280.13|277.73|280.02|277.62|0
1650530790000|2022-04-21 08:46:30|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1650530800000|2022-04-21 08:46:40|280.44|278.04|280.44|278.04|280.44|278.04|280.44|278.04|0
1650530810000|2022-04-21 08:46:50|280.23|277.83|280.02|277.62|280.23|277.83|280.02|277.62|0
1650530820000|2022-04-21 08:47:00|280.23|277.83|280.02|277.62|280.23|277.83|280.02|277.62|0
1650530830000|2022-04-21 08:47:10|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1650530840000|2022-04-21 08:47:20|280.44|278.04|280.34|277.94|280.44|278.04|280.23|277.83|0
1650530850000|2022-04-21 08:47:30|280.65|278.25|280.55|278.15|280.65|278.25|280.44|278.04|0
1650530860000|2022-04-21 08:47:40|280.44|278.04|280.44|278.04|280.44|278.04|280.44|278.04|0
1650530870000|2022-04-21 08:47:50|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1650530880000|2022-04-21 08:48:00|280.34|277.94|280.23|277.83|280.34|277.94|280.23|277.83|0
1650530890000|2022-04-21 08:48:10|280.34|277.94|280.23|277.83|280.34|277.94|280.23|277.83|0
1650530900000|2022-04-21 08:48:20|280.44|278.04|280.44|278.04|280.44|278.04|280.44|278.04|0
1650530910000|2022-04-21 08:48:30|280.23|277.83|280.23|277.83|280.44|278.04|280.23|277.83|0
1650530920000|2022-04-21 08:48:40|280.44|278.04|280.44|278.04|280.44|278.04|280.23|277.83|0
1650530930000|2022-04-21 08:48:50|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1650530950000|2022-04-21 08:49:10|280.44|278.04|280.44|278.04|280.44|278.04|280.44|278.04|0
1650530980000|2022-04-21 08:49:40|280.34|277.94|280.44|278.04|280.44|278.04|280.23|277.83|0
1650530990000|2022-04-21 08:49:50|280.34|277.94|280.34|277.94|280.34|277.94|280.34|277.94|0
1650531000000|2022-04-21 08:50:00|280.44|278.04|280.23|277.83|280.44|278.04|280.23|277.83|0
1650531010000|2022-04-21 08:50:10|280.34|277.94|280.34|277.94|280.34|277.94|280.34|277.94|0
1650531020000|2022-04-21 08:50:20|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1650531030000|2022-04-21 08:50:30|279.81|277.41|279.6|277.2|279.81|277.41|279.6|277.2|0
1650531040000|2022-04-21 08:50:40|279.39|276.99|279.49|277.09|279.49|277.09|279.38|276.98|0
1650531050000|2022-04-21 08:50:50|279.38|276.98|278.75|276.35|279.38|276.98|278.75|276.35|0
1650531060000|2022-04-21 08:51:00|278.54|276.14|278.96|276.56|279.17|276.77|278.54|276.14|0
1650531070000|2022-04-21 08:51:10|279.17|276.77|278.96|276.56|279.17|276.77|278.96|276.56|0
1650531080000|2022-04-21 08:51:20|278.86|276.46|278.54|276.14|278.86|276.46|278.54|276.14|0
1650531090000|2022-04-21 08:51:30|278.65|276.25|278.54|276.14|278.65|276.25|278.54|276.14|0
1650531100000|2022-04-21 08:51:40|278.75|276.35|278.75|276.35|278.75|276.35|278.75|276.35|0
1650531110000|2022-04-21 08:51:50|278.54|276.14|278.75|276.35|278.75|276.35|278.54|276.14|0
1650531120000|2022-04-21 08:52:00|278.96|276.56|279.17|276.77|279.17|276.77|278.96|276.56|0
1650531140000|2022-04-21 08:52:20|278.96|276.56|279.17|276.77|279.17|276.77|278.96|276.56|0
1650531160000|2022-04-21 08:52:40|279.28|276.88|279.17|276.77|279.28|276.88|279.17|276.77|0
1650531170000|2022-04-21 08:52:50|278.96|276.56|278.75|276.35|278.96|276.56|278.65|276.25|0
1650531180000|2022-04-21 08:53:00|278.65|276.25|277.91|275.51|278.65|276.25|277.91|275.51|0
1650531190000|2022-04-21 08:53:10|277.81|275.41|277.81|275.41|277.91|275.51|277.81|275.41|0
1650531200000|2022-04-21 08:53:20|277.91|275.51|277.91|275.51|278.12|275.72|277.91|275.51|0
1650531210000|2022-04-21 08:53:30|278.12|275.72|277.7|275.3|278.12|275.72|277.7|275.3|0
1650531220000|2022-04-21 08:53:40|277.81|275.41|277.7|275.3|277.81|275.41|277.7|275.3|0
1650531230000|2022-04-21 08:53:50|277.91|275.51|277.91|275.51|278.12|275.72|277.91|275.51|0
1650531240000|2022-04-21 08:54:00|278.12|275.72|278.12|275.72|278.12|275.72|278.12|275.72|0
1650531250000|2022-04-21 08:54:10|278.33|275.93|278.54|276.14|278.54|276.14|278.33|275.93|0
1650531260000|2022-04-21 08:54:20|278.44|276.04|278.44|276.04|278.44|276.04|278.33|275.93|0
1650531270000|2022-04-21 08:54:30|278.54|276.14|278.44|276.04|278.54|276.14|278.44|276.04|0
1650531280000|2022-04-21 08:54:40|278.33|275.93|278.54|276.14|278.54|276.14|278.33|275.93|0
1650531300000|2022-04-21 08:55:00|278.75|276.35|278.75|276.35|278.75|276.35|278.75|276.35|0
1650531310000|2022-04-21 08:55:10|278.54|276.14|278.54|276.14|278.54|276.14|278.54|276.14|0
1650531330000|2022-04-21 08:55:30|278.65|276.25|278.96|276.56|278.96|276.56|278.65|276.25|0
1650531340000|2022-04-21 08:55:40|278.75|276.35|278.96|276.56|278.96|276.56|278.75|276.35|0
1650531350000|2022-04-21 08:55:50|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1650531370000|2022-04-21 08:56:10|278.96|276.56|279.17|276.77|279.17|276.77|278.96|276.56|0
1650531380000|2022-04-21 08:56:20|279.38|276.98|279.38|276.98|279.38|276.98|279.38|276.98|0
1650531400000|2022-04-21 08:56:40|279.28|276.88|279.17|276.77|279.28|276.88|279.17|276.77|0
1650531410000|2022-04-21 08:56:50|279.07|276.67|279.17|276.77|279.17|276.77|279.07|276.67|0
1650531420000|2022-04-21 08:57:00|279.28|276.88|278.75|276.35|279.28|276.88|278.75|276.35|0
1650531440000|2022-04-21 08:57:20|278.86|276.46|278.75|276.35|278.86|276.46|278.75|276.35|0
1650531450000|2022-04-21 08:57:30|278.96|276.56|278.96|276.56|278.96|276.56|278.75|276.35|0
1650531460000|2022-04-21 08:57:40|279.17|276.77|278.96|276.56|279.17|276.77|278.96|276.56|0
1650531470000|2022-04-21 08:57:50|279.07|276.67|279.17|276.77|279.17|276.77|279.07|276.67|0
1650531480000|2022-04-21 08:58:00|278.75|276.35|278.75|276.35|278.75|276.35|278.75|276.35|0
1650531490000|2022-04-21 08:58:10|278.65|276.25|278.54|276.14|278.75|276.35|278.54|276.14|0
1650531500000|2022-04-21 08:58:20|278.33|275.93|278.33|275.93|278.33|275.93|278.12|275.72|0
1650531510000|2022-04-21 08:58:30|278.12|275.72|278.33|275.93|278.33|275.93|278.12|275.72|0
1650531520000|2022-04-21 08:58:40|278.12|275.72|278.12|275.72|278.33|275.93|278.12|275.72|0
1650531530000|2022-04-21 08:58:50|278.01|275.61|278.12|275.72|278.12|275.72|278.01|275.61|0
1650531540000|2022-04-21 08:59:00|278.33|275.93|278.12|275.72|278.33|275.93|278.12|275.72|0
1650531550000|2022-04-21 08:59:10|277.9|275.5|277.9|275.5|277.9|275.5|277.9|275.5|0
1650531560000|2022-04-21 08:59:20|278.12|275.72|278.12|275.72|278.12|275.72|277.9|275.5|0
1650531600000|2022-04-21 09:00:00|278.33|275.93|277.69|275.29|278.33|275.93|277.69|275.29|0
1650531610000|2022-04-21 09:00:10|277.9|275.5|277.69|275.29|277.9|275.5|277.69|275.29|0
1650531620000|2022-04-21 09:00:20|277.9|275.5|278.54|276.14|278.54|276.14|277.9|275.5|0
1650531630000|2022-04-21 09:00:30|278.33|275.93|278.33|275.93|278.33|275.93|277.9|275.5|0
1650531640000|2022-04-21 09:00:40|278.54|276.14|278.54|276.14|278.54|276.14|278.54|276.14|0
1650531660000|2022-04-21 09:01:00|278.33|275.93|278.33|275.93|278.33|275.93|278.33|275.93|0
1650531670000|2022-04-21 09:01:10|278.54|276.14|278.65|276.25|278.75|276.35|278.54|276.14|0
1650531680000|2022-04-21 09:01:20|278.75|276.35|278.96|276.56|279.17|276.77|278.75|276.35|0
1650531690000|2022-04-21 09:01:30|279.17|276.77|278.96|276.56|279.17|276.77|278.96|276.56|0
1650531700000|2022-04-21 09:01:40|279.07|276.67|279.17|276.77|279.17|276.77|279.07|276.67|0
1650531710000|2022-04-21 09:01:50|279.38|276.98|279.38|276.98|279.38|276.98|279.38|276.98|0
1650531720000|2022-04-21 09:02:00|279.8|277.4|279.91|277.51|279.91|277.51|279.8|277.4|0
1650531730000|2022-04-21 09:02:10|280.02|277.62|280.02|277.62|280.02|277.62|280.02|277.62|0
1650531740000|2022-04-21 09:02:20|280.65|278.25|280.86|278.46|280.86|278.46|280.65|278.25|0
1650531750000|2022-04-21 09:02:30|281.07|278.67|280.97|278.57|281.07|278.67|280.86|278.46|0
1650531760000|2022-04-21 09:02:40|281.28|278.88|281.28|278.88|281.28|278.88|281.28|278.88|0
1650531770000|2022-04-21 09:02:50|281.4|279|281.92|279.52|281.92|279.52|281.4|279|0
1650531810000|2022-04-21 09:03:30|280.86|278.46|281.07|278.67|281.07|278.67|280.86|278.46|0
1650531820000|2022-04-21 09:03:40|281.28|278.88|281.5|279.1|281.5|279.1|281.18|278.78|0
1650531830000|2022-04-21 09:03:50|281.28|278.88|281.28|278.88|281.28|278.88|281.28|278.88|0
1650531840000|2022-04-21 09:04:00|281.5|279.1|281.28|278.88|281.5|279.1|281.28|278.88|0
1650531860000|2022-04-21 09:04:20|281.5|279.1|281.71|279.31|281.71|279.31|281.5|279.1|0
1650531870000|2022-04-21 09:04:30|281.5|279.1|282.56|280.16|282.56|280.16|281.5|279.1|0
1650531880000|2022-04-21 09:04:40|282.77|280.37|282.77|280.37|282.77|280.37|282.77|280.37|0
1650531890000|2022-04-21 09:04:50|282.98|280.58|282.77|280.37|282.98|280.58|282.77|280.37|0
1650531900000|2022-04-21 09:05:00|283.19|280.79|282.98|280.58|283.3|280.9|282.98|280.58|0
1650531910000|2022-04-21 09:05:10|283.19|280.79|283.3|280.9|283.3|280.9|283.19|280.79|0
1650531920000|2022-04-21 09:05:20|283.41|281.01|283.62|281.22|283.62|281.22|283.19|280.79|0
1650531930000|2022-04-21 09:05:30|283.19|280.79|283.19|280.79|283.41|281.01|283.19|280.79|0
1650531940000|2022-04-21 09:05:40|283.41|281.01|282.88|280.48|283.41|281.01|282.88|280.48|0
1650531950000|2022-04-21 09:05:50|282.56|280.16|282.45|280.05|282.77|280.37|282.45|280.05|0
1650531960000|2022-04-21 09:06:00|282.56|280.16|282.34|279.94|282.67|280.27|282.34|279.94|0
1650531970000|2022-04-21 09:06:10|282.56|280.16|282.77|280.37|282.77|280.37|282.56|280.16|0
1650531980000|2022-04-21 09:06:20|282.56|280.16|282.77|280.37|282.77|280.37|282.56|280.16|0
1650531990000|2022-04-21 09:06:30|282.67|280.27|282.34|279.94|282.67|280.27|282.34|279.94|0
1650532000000|2022-04-21 09:06:40|282.13|279.73|282.24|279.84|282.24|279.84|282.13|279.73|0
1650532010000|2022-04-21 09:06:50|282.13|279.73|282.34|279.94|282.34|279.94|282.13|279.73|0
1650532020000|2022-04-21 09:07:00|282.56|280.16|282.34|279.94|282.56|280.16|282.34|279.94|0
1650532030000|2022-04-21 09:07:10|282.24|279.84|282.34|279.94|282.34|279.94|282.24|279.84|0
1650532040000|2022-04-21 09:07:20|282.24|279.84|282.24|279.84|282.24|279.84|282.24|279.84|0
1650532050000|2022-04-21 09:07:30|282.13|279.73|282.13|279.73|282.34|279.94|282.13|279.73|0
1650532060000|2022-04-21 09:07:40|282.24|279.84|282.34|279.94|282.34|279.94|282.24|279.84|0
1650532070000|2022-04-21 09:07:50|282.56|280.16|282.34|279.94|282.56|280.16|282.34|279.94|0
1650532090000|2022-04-21 09:08:10|282.24|279.84|282.03|279.63|282.34|279.94|282.03|279.63|0
1650532100000|2022-04-21 09:08:20|282.13|279.73|282.34|279.94|282.34|279.94|282.13|279.73|0
1650532110000|2022-04-21 09:08:30|282.13|279.73|281.92|279.52|282.34|279.94|281.92|279.52|0
1650532130000|2022-04-21 09:08:50|281.82|279.42|281.92|279.52|281.92|279.52|281.82|279.42|0
1650532150000|2022-04-21 09:09:10|282.13|279.73|282.13|279.73|282.13|279.73|282.13|279.73|0
1650532160000|2022-04-21 09:09:20|282.34|279.94|281.92|279.52|282.34|279.94|281.92|279.52|0
1650532170000|2022-04-21 09:09:30|281.71|279.31|281.92|279.52|281.92|279.52|281.71|279.31|0
1650532180000|2022-04-21 09:09:40|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1650532190000|2022-04-21 09:09:50|281.71|279.31|281.6|279.2|281.71|279.31|281.6|279.2|0
1650532200000|2022-04-21 09:10:00|281.71|279.31|281.6|279.2|281.71|279.31|281.49|279.09|0
1650532210000|2022-04-21 09:10:10|281.92|279.52|281.49|279.09|281.92|279.52|281.49|279.09|0
1650532220000|2022-04-21 09:10:20|281.28|278.88|281.28|278.88|281.28|278.88|281.28|278.88|0
1650532230000|2022-04-21 09:10:30|281.39|278.99|281.49|279.09|281.49|279.09|281.39|278.99|0
1650532240000|2022-04-21 09:10:40|281.28|278.88|281.39|278.99|281.39|278.99|281.28|278.88|0
1650532250000|2022-04-21 09:10:50|281.28|278.88|281.28|278.88|281.28|278.88|281.28|278.88|0
1650532260000|2022-04-21 09:11:00|281.49|279.09|281.49|279.09|281.49|279.09|281.49|279.09|0
1650532270000|2022-04-21 09:11:10|281.28|278.88|281.07|278.67|281.28|278.88|281.07|278.67|0
1650532280000|2022-04-21 09:11:20|280.86|278.46|280.97|278.57|281.07|278.67|280.86|278.46|0
1650532290000|2022-04-21 09:11:30|281.07|278.67|281.07|278.67|281.07|278.67|280.97|278.57|0
1650532300000|2022-04-21 09:11:40|281.28|278.88|281.07|278.67|281.28|278.88|281.07|278.67|0
1650532310000|2022-04-21 09:11:50|281.28|278.88|281.49|279.09|281.49|279.09|281.28|278.88|0
1650532320000|2022-04-21 09:12:00|281.39|278.99|281.49|279.09|281.49|279.09|281.39|278.99|0
1650532330000|2022-04-21 09:12:10|281.82|279.42|281.82|279.42|281.92|279.52|281.82|279.42|0
1650532340000|2022-04-21 09:12:20|281.92|279.52|281.71|279.31|281.92|279.52|281.71|279.31|0
1650532350000|2022-04-21 09:12:30|281.82|279.42|281.92|279.52|281.92|279.52|281.82|279.42|0
1650532360000|2022-04-21 09:12:40|281.71|279.31|281.71|279.31|281.92|279.52|281.71|279.31|0
1650532370000|2022-04-21 09:12:50|281.92|279.52|281.82|279.42|281.92|279.52|281.71|279.31|0
1650532380000|2022-04-21 09:13:00|281.71|279.31|281.92|279.52|281.92|279.52|281.71|279.31|0
1650532390000|2022-04-21 09:13:10|281.71|279.31|281.71|279.31|281.71|279.31|281.71|279.31|0
1650532400000|2022-04-21 09:13:20|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1650532410000|2022-04-21 09:13:30|281.71|279.31|281.7|279.3|281.92|279.52|281.7|279.3|0
1650532420000|2022-04-21 09:13:40|281.49|279.09|281.6|279.2|281.7|279.3|281.49|279.09|0
1650532430000|2022-04-21 09:13:50|281.7|279.3|281.49|279.09|281.7|279.3|281.49|279.09|0
1650532440000|2022-04-21 09:14:00|281.28|278.88|281.07|278.67|281.49|279.09|281.07|278.67|0
1650532450000|2022-04-21 09:14:10|281.49|279.09|281.49|279.09|281.49|279.09|281.49|279.09|0
1650532460000|2022-04-21 09:14:20|281.6|279.2|281.49|279.09|281.6|279.2|281.49|279.09|0
1650532470000|2022-04-21 09:14:30|281.39|278.99|281.39|278.99|281.39|278.99|281.39|278.99|0
1650532480000|2022-04-21 09:14:40|281.28|278.88|281.49|279.09|281.49|279.09|281.28|278.88|0
1650532490000|2022-04-21 09:14:50|281.28|278.88|281.07|278.67|281.28|278.88|281.07|278.67|0
1650532500000|2022-04-21 09:15:00|281.28|278.88|281.28|278.88|281.28|278.88|281.28|278.88|0
1650532510000|2022-04-21 09:15:10|281.39|278.99|281.28|278.88|281.39|278.99|281.28|278.88|0
1650532520000|2022-04-21 09:15:20|281.49|279.09|281.49|279.09|281.49|279.09|281.49|279.09|0
1650532530000|2022-04-21 09:15:30|281.39|278.99|281.7|279.3|281.7|279.3|281.39|278.99|0
1650532550000|2022-04-21 09:15:50|281.6|279.2|281.6|279.2|281.6|279.2|281.6|279.2|0
1650532560000|2022-04-21 09:16:00|281.81|279.41|281.92|279.52|282.03|279.63|281.81|279.41|0
1650532570000|2022-04-21 09:16:10|281.7|279.3|281.7|279.3|281.7|279.3|281.7|279.3|0
1650532580000|2022-04-21 09:16:20|281.49|279.09|281.6|279.2|281.6|279.2|281.39|278.99|0
1650532590000|2022-04-21 09:16:30|281.49|279.09|281.81|279.41|281.92|279.52|281.49|279.09|0
1650532600000|2022-04-21 09:16:40|281.7|279.3|281.49|279.09|281.7|279.3|281.49|279.09|0
1650532610000|2022-04-21 09:16:50|281.39|278.99|281.39|278.99|281.39|278.99|281.39|278.99|0
1650532620000|2022-04-21 09:17:00|281.49|279.09|281.49|279.09|281.49|279.09|281.39|278.99|0
1650532640000|2022-04-21 09:17:20|281.28|278.88|281.07|278.67|281.28|278.88|281.07|278.67|0
1650532650000|2022-04-21 09:17:30|280.97|278.57|281.07|278.67|281.07|278.67|280.97|278.57|0
1650532660000|2022-04-21 09:17:40|280.86|278.46|280.86|278.46|281.07|278.67|280.86|278.46|0
1650532670000|2022-04-21 09:17:50|281.07|278.67|280.86|278.46|281.07|278.67|280.86|278.46|0
1650532680000|2022-04-21 09:18:00|280.64|278.24|280.43|278.03|280.64|278.24|280.33|277.93|0
1650532690000|2022-04-21 09:18:10|280.64|278.24|280.54|278.14|280.64|278.24|280.54|278.14|0
1650532700000|2022-04-21 09:18:20|280.64|278.24|280.64|278.24|280.64|278.24|280.64|278.24|0
1650532710000|2022-04-21 09:18:30|280.86|278.46|280.64|278.24|280.86|278.46|280.64|278.24|0
1650532720000|2022-04-21 09:18:40|280.86|278.46|280.86|278.46|280.86|278.46|280.86|278.46|0
1650532740000|2022-04-21 09:19:00|280.64|278.24|280.64|278.24|280.86|278.46|280.64|278.24|0
1650532760000|2022-04-21 09:19:20|280.75|278.35|280.86|278.46|280.86|278.46|280.75|278.35|0
1650532770000|2022-04-21 09:19:30|281.18|278.78|280.86|278.46|281.18|278.78|280.86|278.46|0
1650532790000|2022-04-21 09:19:50|280.64|278.24|280.86|278.46|280.86|278.46|280.64|278.24|0
1650532820000|2022-04-21 09:20:20|281.07|278.67|281.28|278.88|281.28|278.88|281.07|278.67|0
1650532830000|2022-04-21 09:20:30|281.07|278.67|280.97|278.57|281.07|278.67|280.86|278.46|0
1650532840000|2022-04-21 09:20:40|280.86|278.46|281.07|278.67|281.07|278.67|280.86|278.46|0
1650532850000|2022-04-21 09:20:50|280.97|278.57|280.97|278.57|280.97|278.57|280.97|278.57|0
1650532860000|2022-04-21 09:21:00|280.86|278.46|280.43|278.03|280.97|278.57|280.43|278.03|0
1650532870000|2022-04-21 09:21:10|280.64|278.24|280.64|278.24|280.64|278.24|280.64|278.24|0
1650532880000|2022-04-21 09:21:20|280.43|278.03|280.43|278.03|280.54|278.14|280.43|278.03|0
1650532900000|2022-04-21 09:21:40|280.33|277.93|280.43|278.03|280.43|278.03|280.33|277.93|0
1650532940000|2022-04-21 09:22:20|280.64|278.24|280.85|278.45|280.85|278.45|280.64|278.24|0
1650532950000|2022-04-21 09:22:30|281.07|278.67|281.07|278.67|281.07|278.67|281.07|278.67|0
1650532960000|2022-04-21 09:22:40|280.85|278.45|280.64|278.24|280.85|278.45|280.64|278.24|0
1650532980000|2022-04-21 09:23:00|280.85|278.45|280.85|278.45|280.85|278.45|280.85|278.45|0
1650532990000|2022-04-21 09:23:10|280.96|278.56|280.54|278.14|280.96|278.56|280.54|278.14|0
1650533000000|2022-04-21 09:23:20|280.43|278.03|280.43|278.03|280.43|278.03|280.43|278.03|0
1650533010000|2022-04-21 09:23:30|280.54|278.14|280.54|278.14|280.54|278.14|280.54|278.14|0
1650533020000|2022-04-21 09:23:40|280.64|278.24|280.43|278.03|280.64|278.24|280.33|277.93|0
1650533030000|2022-04-21 09:23:50|280.64|278.24|280.64|278.24|280.64|278.24|280.64|278.24|0
1650533040000|2022-04-21 09:24:00|280.54|278.14|280.22|277.82|280.64|278.24|280.22|277.82|0
1650533050000|2022-04-21 09:24:10|280.43|278.03|279.69|277.29|280.43|278.03|279.69|277.29|0
1650533060000|2022-04-21 09:24:20|279.8|277.4|279.8|277.4|280.01|277.61|279.8|277.4|0
1650533070000|2022-04-21 09:24:30|280.01|277.61|280.22|277.82|280.22|277.82|280.01|277.61|0
1650533080000|2022-04-21 09:24:40|280.01|277.61|280.12|277.72|280.22|277.82|280.01|277.61|0
1650533090000|2022-04-21 09:24:50|280.01|277.61|280.22|277.82|280.22|277.82|280.01|277.61|0
1650533100000|2022-04-21 09:25:00|280.43|278.03|280.43|278.03|280.43|278.03|280.33|277.93|0
1650533120000|2022-04-21 09:25:20|280.64|278.24|280.01|277.61|280.64|278.24|280.01|277.61|0
1650533130000|2022-04-21 09:25:30|280.22|277.82|280.22|277.82|280.22|277.82|280.01|277.61|0
1650533140000|2022-04-21 09:25:40|280.43|278.03|280.43|278.03|280.54|278.14|280.43|278.03|0
1650533150000|2022-04-21 09:25:50|280.54|278.14|280.43|278.03|280.54|278.14|280.43|278.03|0
1650533170000|2022-04-21 09:26:10|280.22|277.82|280.22|277.82|280.22|277.82|280.22|277.82|0
1650533180000|2022-04-21 09:26:20|280.01|277.61|280.01|277.61|280.01|277.61|280.01|277.61|0
1650533190000|2022-04-21 09:26:30|280.12|277.72|280.01|277.61|280.12|277.72|279.8|277.4|0
1650533200000|2022-04-21 09:26:40|280.22|277.82|280.22|277.82|280.22|277.82|280.22|277.82|0
1650533210000|2022-04-21 09:26:50|280.01|277.61|280.22|277.82|280.22|277.82|280.01|277.61|0
1650533220000|2022-04-21 09:27:00|280.01|277.61|280.01|277.61|280.12|277.72|280.01|277.61|0
1650533230000|2022-04-21 09:27:10|279.79|277.39|279.9|277.5|279.9|277.5|279.79|277.39|0
1650533240000|2022-04-21 09:27:20|279.79|277.39|279.58|277.18|279.79|277.39|279.58|277.18|0
1650533250000|2022-04-21 09:27:30|279.79|277.39|280.01|277.61|280.01|277.61|279.79|277.39|0
1650533270000|2022-04-21 09:27:50|279.79|277.39|279.69|277.29|279.79|277.39|279.69|277.29|0
1650533280000|2022-04-21 09:28:00|279.79|277.39|279.79|277.39|279.79|277.39|279.79|277.39|0
1650533290000|2022-04-21 09:28:10|280.01|277.61|279.79|277.39|280.01|277.61|279.79|277.39|0
1650533300000|2022-04-21 09:28:20|280.01|277.61|280.22|277.82|280.22|277.82|279.9|277.5|0
1650533310000|2022-04-21 09:28:30|280.33|277.93|280.33|277.93|280.33|277.93|280.33|277.93|0
1650533320000|2022-04-21 09:28:40|280.43|278.03|280.54|278.14|280.64|278.24|280.43|278.03|0
1650533330000|2022-04-21 09:28:50|280.64|278.24|280.64|278.24|280.64|278.24|280.64|278.24|0
1650533340000|2022-04-21 09:29:00|280.54|278.14|280.43|278.03|280.54|278.14|280.43|278.03|0
1650533350000|2022-04-21 09:29:10|280.12|277.72|280.22|277.82|280.22|277.82|280.12|277.72|0
1650533360000|2022-04-21 09:29:20|280.01|277.61|280.01|277.61|280.22|277.82|280.01|277.61|0
1650533370000|2022-04-21 09:29:30|279.79|277.39|280.22|277.82|280.22|277.82|279.79|277.39|0
1650533380000|2022-04-21 09:29:40|280.12|277.72|280.12|277.72|280.12|277.72|280.12|277.72|0
1650533390000|2022-04-21 09:29:50|280.01|277.61|280.22|277.82|280.22|277.82|280.01|277.61|0
1650533400000|2022-04-21 09:30:00|280.43|278.03|280.01|277.61|280.43|278.03|280.01|277.61|0
1650533420000|2022-04-21 09:30:20|280.22|277.82|280.22|277.82|280.22|277.82|280.22|277.82|0
1650533430000|2022-04-21 09:30:30|280.01|277.61|280.22|277.82|280.22|277.82|280.01|277.61|0
1650533440000|2022-04-21 09:30:40|280.43|278.03|280.43|278.03|280.43|278.03|280.43|278.03|0
1650533450000|2022-04-21 09:30:50|280.64|278.24|280.43|278.03|280.64|278.24|280.43|278.03|0
1650533470000|2022-04-21 09:31:10|280.85|278.45|280.85|278.45|280.85|278.45|280.85|278.45|0
1650533480000|2022-04-21 09:31:20|281.06|278.66|281.06|278.66|281.06|278.66|281.06|278.66|0
1650533490000|2022-04-21 09:31:30|280.85|278.45|280.85|278.45|280.85|278.45|280.85|278.45|0
1650533500000|2022-04-21 09:31:40|280.96|278.56|281.27|278.87|281.27|278.87|280.96|278.56|0
1650533510000|2022-04-21 09:31:50|281.49|279.09|281.49|279.09|281.49|279.09|281.49|279.09|0
1650533520000|2022-04-21 09:32:00|281.27|278.87|281.6|279.2|281.6|279.2|281.27|278.87|0
1650533530000|2022-04-21 09:32:10|281.7|279.3|281.27|278.87|281.7|279.3|281.27|278.87|0
1650533540000|2022-04-21 09:32:20|281.38|278.98|281.49|279.09|281.49|279.09|281.38|278.98|0
1650533550000|2022-04-21 09:32:30|281.6|279.2|281.27|278.87|281.7|279.3|281.27|278.87|0
1650533560000|2022-04-21 09:32:40|281.38|278.98|281.49|279.09|281.6|279.2|281.38|278.98|0
1650533570000|2022-04-21 09:32:50|281.27|278.87|281.27|278.87|281.27|278.87|281.17|278.77|0
1650533580000|2022-04-21 09:33:00|281.17|278.77|281.06|278.66|281.17|278.77|281.06|278.66|0
1650533590000|2022-04-21 09:33:10|281.27|278.87|281.27|278.87|281.27|278.87|281.27|278.87|0
1650533600000|2022-04-21 09:33:20|281.49|279.09|281.27|278.87|281.49|279.09|281.27|278.87|0
1650533610000|2022-04-21 09:33:30|281.49|279.09|281.49|279.09|281.49|279.09|281.49|279.09|0
1650533630000|2022-04-21 09:33:50|281.7|279.3|281.81|279.41|281.81|279.41|281.7|279.3|0
1650533640000|2022-04-21 09:34:00|282.33|279.93|282.33|279.93|282.44|280.04|282.33|279.93|0
1650533650000|2022-04-21 09:34:10|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1650533660000|2022-04-21 09:34:20|281.91|279.51|281.7|279.3|281.91|279.51|281.7|279.3|0
1650533670000|2022-04-21 09:34:30|281.91|279.51|281.91|279.51|281.91|279.51|281.91|279.51|0
1650533680000|2022-04-21 09:34:40|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1650533690000|2022-04-21 09:34:50|282.02|279.62|282.12|279.72|282.12|279.72|282.02|279.62|0
1650533700000|2022-04-21 09:35:00|281.91|279.51|282.02|279.62|282.12|279.72|281.91|279.51|0
1650533710000|2022-04-21 09:35:10|281.91|279.51|282.12|279.72|282.12|279.72|281.91|279.51|0
1650533720000|2022-04-21 09:35:20|281.91|279.51|281.91|279.51|281.91|279.51|281.91|279.51|0
1650533730000|2022-04-21 09:35:30|281.7|279.3|281.7|279.3|281.7|279.3|281.7|279.3|0
1650533740000|2022-04-21 09:35:40|281.91|279.51|282.12|279.72|282.12|279.72|281.91|279.51|0
1650533760000|2022-04-21 09:36:00|282.02|279.62|282.12|279.72|282.12|279.72|282.02|279.62|0
1650533770000|2022-04-21 09:36:10|282.33|279.93|282.33|279.93|282.33|279.93|282.33|279.93|0
1650533780000|2022-04-21 09:36:20|282.44|280.04|282.55|280.15|282.55|280.15|282.44|280.04|0
1650533800000|2022-04-21 09:36:40|282.76|280.36|282.76|280.36|282.76|280.36|282.76|280.36|0
1650533820000|2022-04-21 09:37:00|282.97|280.57|283.18|280.78|283.18|280.78|282.97|280.57|0
1650533830000|2022-04-21 09:37:10|283.61|281.21|283.82|281.42|283.82|281.42|283.61|281.21|0
1650533840000|2022-04-21 09:37:20|284.03|281.63|284.24|281.84|284.24|281.84|284.03|281.63|0
1650533850000|2022-04-21 09:37:30|284.67|282.27|284.46|282.06|284.67|282.27|284.24|281.84|0
1650533860000|2022-04-21 09:37:40|284.67|282.27|284.67|282.27|284.67|282.27|284.67|282.27|0
1650533870000|2022-04-21 09:37:50|284.46|282.06|284.67|282.27|284.78|282.38|284.46|282.06|0
1650533880000|2022-04-21 09:38:00|284.78|282.38|284.57|282.17|284.78|282.38|284.57|282.17|0
1650533890000|2022-04-21 09:38:10|284.67|282.27|284.67|282.27|284.67|282.27|284.46|282.06|0
1650533900000|2022-04-21 09:38:20|284.78|282.38|284.88|282.48|284.88|282.48|284.78|282.38|0
1650533910000|2022-04-21 09:38:30|284.67|282.27|284.67|282.27|284.88|282.48|284.67|282.27|0
1650533920000|2022-04-21 09:38:40|284.88|282.48|284.88|282.48|284.88|282.48|284.88|282.48|0
1650533930000|2022-04-21 09:38:50|284.46|282.06|284.46|282.06|284.46|282.06|284.46|282.06|0
1650533940000|2022-04-21 09:39:00|284.03|281.63|283.82|281.42|284.03|281.63|283.82|281.42|0
1650533950000|2022-04-21 09:39:10|283.93|281.53|283.82|281.42|284.03|281.63|283.82|281.42|0
1650533960000|2022-04-21 09:39:20|283.61|281.21|283.61|281.21|283.61|281.21|283.61|281.21|0
1650533970000|2022-04-21 09:39:30|283.39|280.99|283.82|281.42|283.82|281.42|283.39|280.99|0
1650533980000|2022-04-21 09:39:40|283.72|281.32|283.82|281.42|284.03|281.63|283.72|281.32|0
1650533990000|2022-04-21 09:39:50|284.03|281.63|283.61|281.21|284.03|281.63|283.61|281.21|0
1650534000000|2022-04-21 09:40:00|283.39|280.99|283.61|281.21|283.61|281.21|283.39|280.99|0
1650534020000|2022-04-21 09:40:20|283.39|280.99|282.97|280.57|283.39|280.99|282.97|280.57|0
1650534040000|2022-04-21 09:40:40|283.18|280.78|282.97|280.57|283.18|280.78|282.97|280.57|0
1650534050000|2022-04-21 09:40:50|282.76|280.36|282.97|280.57|282.97|280.57|282.76|280.36|0
1650534060000|2022-04-21 09:41:00|283.18|280.78|283.18|280.78|283.18|280.78|283.18|280.78|0
1650534070000|2022-04-21 09:41:10|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1650534080000|2022-04-21 09:41:20|282.97|280.57|283.08|280.68|283.08|280.68|282.97|280.57|0
1650534090000|2022-04-21 09:41:30|282.97|280.57|282.97|280.57|282.97|280.57|282.97|280.57|0
1650534110000|2022-04-21 09:41:50|283.08|280.68|283.18|280.78|283.18|280.78|283.08|280.68|0
1650534120000|2022-04-21 09:42:00|283.08|280.68|283.39|280.99|283.39|280.99|283.08|280.68|0
1650534130000|2022-04-21 09:42:10|283.18|280.78|283.39|280.99|283.39|280.99|283.18|280.78|0
1650534140000|2022-04-21 09:42:20|283.18|280.78|283.29|280.89|283.29|280.89|283.18|280.78|0
1650534150000|2022-04-21 09:42:30|283.18|280.78|283.61|281.21|283.61|281.21|283.18|280.78|0
1650534160000|2022-04-21 09:42:40|283.82|281.42|283.39|280.99|283.82|281.42|283.39|280.99|0
1650534170000|2022-04-21 09:42:50|283.5|281.1|283.61|281.21|283.61|281.21|283.5|281.1|0
1650534190000|2022-04-21 09:43:10|283.72|281.32|283.72|281.32|283.72|281.32|283.72|281.32|0
1650534200000|2022-04-21 09:43:20|283.61|281.21|283.6|281.2|283.61|281.21|283.6|281.2|0
1650534210000|2022-04-21 09:43:30|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1650534220000|2022-04-21 09:43:40|283.29|280.89|283.5|281.1|283.5|281.1|283.29|280.89|0
1650534230000|2022-04-21 09:43:50|283.6|281.2|283.6|281.2|283.6|281.2|283.6|281.2|0
1650534250000|2022-04-21 09:44:10|283.72|281.32|283.6|281.2|283.72|281.32|283.6|281.2|0
1650534260000|2022-04-21 09:44:20|283.39|280.99|283.18|280.78|283.39|280.99|283.18|280.78|0
1650534270000|2022-04-21 09:44:30|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1650534280000|2022-04-21 09:44:40|283.29|280.89|283.39|280.99|283.39|280.99|283.29|280.89|0
1650534300000|2022-04-21 09:45:00|283.6|281.2|283.39|280.99|283.6|281.2|283.39|280.99|0
1650534310000|2022-04-21 09:45:10|283.6|281.2|283.18|280.78|283.6|281.2|283.18|280.78|0
1650534320000|2022-04-21 09:45:20|283.08|280.68|283.08|280.68|283.08|280.68|283.08|280.68|0
1650534330000|2022-04-21 09:45:30|283.18|280.78|283.39|280.99|283.39|280.99|283.18|280.78|0
1650534340000|2022-04-21 09:45:40|283.29|280.89|283.39|280.99|283.39|280.99|283.29|280.89|0
1650534350000|2022-04-21 09:45:50|283.29|280.89|283.18|280.78|283.29|280.89|283.18|280.78|0
1650534360000|2022-04-21 09:46:00|283.39|280.99|283.5|281.1|283.6|281.2|283.39|280.99|0
1650534370000|2022-04-21 09:46:10|283.39|280.99|283.6|281.2|283.6|281.2|283.39|280.99|0
1650534380000|2022-04-21 09:46:20|283.82|281.42|283.82|281.42|284.03|281.63|283.82|281.42|0
1650534390000|2022-04-21 09:46:30|283.6|281.2|283.5|281.1|283.6|281.2|283.5|281.1|0
1650534400000|2022-04-21 09:46:40|283.6|281.2|283.6|281.2|283.6|281.2|283.6|281.2|0
1650534420000|2022-04-21 09:47:00|283.5|281.1|283.39|280.99|283.5|281.1|283.39|280.99|0
1650534430000|2022-04-21 09:47:10|283.6|281.2|283.39|280.99|283.6|281.2|283.39|280.99|0
1650534440000|2022-04-21 09:47:20|283.6|281.2|283.6|281.2|283.6|281.2|283.6|281.2|0
1650534460000|2022-04-21 09:47:40|283.39|280.99|283.6|281.2|283.6|281.2|283.39|280.99|0
1650534470000|2022-04-21 09:47:50|283.39|280.99|283.18|280.78|283.39|280.99|283.18|280.78|0
1650534480000|2022-04-21 09:48:00|283.39|280.99|282.97|280.57|283.39|280.99|282.97|280.57|0
1650534500000|2022-04-21 09:48:20|282.75|280.35|282.97|280.57|282.97|280.57|282.75|280.35|0
1650534510000|2022-04-21 09:48:30|282.86|280.46|282.97|280.57|282.97|280.57|282.86|280.46|0
1650534520000|2022-04-21 09:48:40|282.86|280.46|282.54|280.14|282.86|280.46|282.54|280.14|0
1650534530000|2022-04-21 09:48:50|282.33|279.93|282.54|280.14|282.54|280.14|282.33|279.93|0
1650534560000|2022-04-21 09:49:20|282.33|279.93|282.54|280.14|282.54|280.14|282.33|279.93|0
1650534590000|2022-04-21 09:49:50|282.44|280.04|282.54|280.14|282.54|280.14|282.44|280.04|0
1650534600000|2022-04-21 09:50:00|282.75|280.35|282.86|280.46|282.86|280.46|282.75|280.35|0
1650534610000|2022-04-21 09:50:10|282.75|280.35|282.86|280.46|282.97|280.57|282.75|280.35|0
1650534620000|2022-04-21 09:50:20|282.97|280.57|282.97|280.57|282.97|280.57|282.97|280.57|0
1650534640000|2022-04-21 09:50:40|283.08|280.68|283.18|280.78|283.18|280.78|282.97|280.57|0
1650534650000|2022-04-21 09:50:50|283.08|280.68|283.08|280.68|283.08|280.68|283.08|280.68|0
1650534660000|2022-04-21 09:51:00|282.97|280.57|283.08|280.68|283.08|280.68|282.97|280.57|0
1650534670000|2022-04-21 09:51:10|282.97|280.57|282.75|280.35|282.97|280.57|282.75|280.35|0
1650534680000|2022-04-21 09:51:20|282.96|280.56|282.75|280.35|282.96|280.56|282.75|280.35|0
1650534710000|2022-04-21 09:51:50|282.86|280.46|282.86|280.46|282.86|280.46|282.86|280.46|0
1650534720000|2022-04-21 09:52:00|282.96|280.56|282.96|280.56|282.96|280.56|282.96|280.56|0
1650534740000|2022-04-21 09:52:20|283.08|280.68|282.86|280.46|283.08|280.68|282.86|280.46|0
1650534750000|2022-04-21 09:52:30|282.96|280.56|282.96|280.56|282.96|280.56|282.96|280.56|0
1650534760000|2022-04-21 09:52:40|282.86|280.46|282.75|280.35|282.86|280.46|282.75|280.35|0
1650534780000|2022-04-21 09:53:00|282.86|280.46|283.39|280.99|283.39|280.99|282.86|280.46|0
1650534790000|2022-04-21 09:53:10|283.5|281.1|284.03|281.63|284.03|281.63|283.5|281.1|0
1650534800000|2022-04-21 09:53:20|283.92|281.52|283.81|281.41|283.92|281.52|283.81|281.41|0
1650534810000|2022-04-21 09:53:30|284.03|281.63|284.03|281.63|284.03|281.63|284.03|281.63|0
1650534820000|2022-04-21 09:53:40|284.24|281.84|284.24|281.84|284.24|281.84|284.24|281.84|0
1650534830000|2022-04-21 09:53:50|284.03|281.63|283.92|281.52|284.03|281.63|283.92|281.52|0
1650534840000|2022-04-21 09:54:00|284.03|281.63|283.81|281.41|284.03|281.63|283.81|281.41|0
1650534850000|2022-04-21 09:54:10|283.6|281.2|283.39|280.99|283.6|281.2|283.39|280.99|0
1650534860000|2022-04-21 09:54:20|283.18|280.78|283.39|280.99|283.39|280.99|283.18|280.78|0
1650534870000|2022-04-21 09:54:30|283.18|280.78|283.18|280.78|283.18|280.78|283.18|280.78|0
1650534880000|2022-04-21 09:54:40|283.29|280.89|283.39|280.99|283.39|280.99|283.29|280.89|0
1650534890000|2022-04-21 09:54:50|283.29|280.89|283.39|280.99|283.39|280.99|283.29|280.89|0
1650534900000|2022-04-21 09:55:00|283.29|280.89|283.39|280.99|283.39|280.99|283.29|280.89|0
1650534910000|2022-04-21 09:55:10|283.6|281.2|283.6|281.2|283.6|281.2|283.6|281.2|0
1650534920000|2022-04-21 09:55:20|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1650534940000|2022-04-21 09:55:40|283.6|281.2|283.6|281.2|283.6|281.2|283.6|281.2|0
1650534950000|2022-04-21 09:55:50|283.81|281.41|283.81|281.41|283.81|281.41|283.81|281.41|0
1650534960000|2022-04-21 09:56:00|283.6|281.2|283.6|281.2|283.6|281.2|283.6|281.2|0
1650534970000|2022-04-21 09:56:10|283.39|280.99|283.18|280.78|283.39|280.99|283.18|280.78|0
1650534990000|2022-04-21 09:56:30|283.6|281.2|283.6|281.2|283.6|281.2|283.39|280.99|0
1650535010000|2022-04-21 09:56:50|283.39|280.99|283.18|280.78|283.39|280.99|283.18|280.78|0
1650535030000|2022-04-21 09:57:10|283.29|280.89|283.29|280.89|283.29|280.89|283.29|280.89|0
1650535040000|2022-04-21 09:57:20|283.18|280.78|283.18|280.78|283.18|280.78|283.18|280.78|0
1650535050000|2022-04-21 09:57:30|283.39|280.99|283.39|280.99|283.39|280.99|283.39|280.99|0
1650535070000|2022-04-21 09:57:50|283.18|280.78|282.96|280.56|283.18|280.78|282.96|280.56|0
1650535080000|2022-04-21 09:58:00|283.18|280.78|283.18|280.78|283.18|280.78|283.18|280.78|0
1650535090000|2022-04-21 09:58:10|283.17|280.77|283.17|280.77|283.17|280.77|283.17|280.77|0
1650535100000|2022-04-21 09:58:20|282.96|280.56|283.07|280.67|283.07|280.67|282.96|280.56|0
1650535110000|2022-04-21 09:58:30|283.29|280.89|283.17|280.77|283.29|280.89|283.17|280.77|0
1650535120000|2022-04-21 09:58:40|282.96|280.56|283.5|281.1|283.5|281.1|282.96|280.56|0
1650535130000|2022-04-21 09:58:50|283.39|280.99|283.6|281.2|283.6|281.2|283.39|280.99|0
1650535140000|2022-04-21 09:59:00|283.5|281.1|283.5|281.1|283.5|281.1|283.5|281.1|0
1650535150000|2022-04-21 09:59:10|283.39|280.99|283.39|280.99|283.39|280.99|283.17|280.77|0
1650535160000|2022-04-21 09:59:20|283.5|281.1|283.39|280.99|283.5|281.1|283.39|280.99|0
1650535190000|2022-04-21 09:59:50|283.6|281.2|283.6|281.2|283.6|281.2|283.6|281.2|0
1650535200000|2022-04-21 10:00:00|283.81|281.41|283.6|281.2|283.81|281.41|283.6|281.2|0
1650535210000|2022-04-21 10:00:10|283.71|281.31|283.6|281.2|283.71|281.31|283.6|281.2|0
1650535220000|2022-04-21 10:00:20|283.5|281.1|283.81|281.41|283.81|281.41|283.5|281.1|0
1650535240000|2022-04-21 10:00:40|283.6|281.2|283.81|281.41|283.81|281.41|283.6|281.2|0
1650535260000|2022-04-21 10:01:00|283.92|281.52|284.66|282.26|284.66|282.26|283.92|281.52|0
1650535270000|2022-04-21 10:01:10|284.45|282.05|284.56|282.16|284.56|282.16|284.45|282.05|0
1650535280000|2022-04-21 10:01:20|284.66|282.26|284.77|282.37|284.88|282.48|284.66|282.26|0
1650535290000|2022-04-21 10:01:30|284.56|282.16|284.66|282.26|284.66|282.26|284.56|282.16|0
1650535300000|2022-04-21 10:01:40|284.56|282.16|284.56|282.16|284.56|282.16|284.56|282.16|0
1650535310000|2022-04-21 10:01:50|284.45|282.05|284.24|281.84|284.45|282.05|284.24|281.84|0
1650535320000|2022-04-21 10:02:00|284.02|281.62|284.24|281.84|284.45|282.05|284.02|281.62|0
1650535330000|2022-04-21 10:02:10|284.02|281.62|284.02|281.62|284.02|281.62|284.02|281.62|0
1650535340000|2022-04-21 10:02:20|284.24|281.84|283.81|281.41|284.24|281.84|283.81|281.41|0
1650535350000|2022-04-21 10:02:30|284.02|281.62|283.92|281.52|284.02|281.62|283.81|281.41|0
1650535360000|2022-04-21 10:02:40|284.02|281.62|284.13|281.73|284.13|281.73|284.02|281.62|0
1650535370000|2022-04-21 10:02:50|284.02|281.62|284.02|281.62|284.02|281.62|284.02|281.62|0
1650535390000|2022-04-21 10:03:10|284.13|281.73|284.13|281.73|284.13|281.73|284.13|281.73|0
1650535400000|2022-04-21 10:03:20|284.45|282.05|284.35|281.95|284.45|282.05|284.24|281.84|0
1650535410000|2022-04-21 10:03:30|284.02|281.62|284.24|281.84|284.24|281.84|284.02|281.62|0
1650535430000|2022-04-21 10:03:50|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1650535440000|2022-04-21 10:04:00|284.02|281.62|284.02|281.62|284.02|281.62|284.02|281.62|0
1650535450000|2022-04-21 10:04:10|284.24|281.84|284.02|281.62|284.24|281.84|284.02|281.62|0
1650535470000|2022-04-21 10:04:30|283.81|281.41|283.81|281.41|283.81|281.41|283.81|281.41|0
1650535480000|2022-04-21 10:04:40|284.02|281.62|284.02|281.62|284.02|281.62|284.02|281.62|0
1650535490000|2022-04-21 10:04:50|284.24|281.84|284.02|281.62|284.24|281.84|284.02|281.62|0
1650535500000|2022-04-21 10:05:00|283.81|281.41|284.02|281.62|284.02|281.62|283.81|281.41|0
1650535510000|2022-04-21 10:05:10|283.92|281.52|283.81|281.41|283.92|281.52|283.81|281.41|0
1650535520000|2022-04-21 10:05:20|283.71|281.31|283.6|281.2|283.71|281.31|283.6|281.2|0
1650535530000|2022-04-21 10:05:30|283.5|281.1|283.71|281.31|283.71|281.31|283.38|280.98|0
1650535540000|2022-04-21 10:05:40|283.81|281.41|284.02|281.62|284.02|281.62|283.81|281.41|0
1650535550000|2022-04-21 10:05:50|284.13|281.73|284.24|281.84|284.24|281.84|284.13|281.73|0
1650535560000|2022-04-21 10:06:00|284.13|281.73|284.02|281.62|284.24|281.84|284.02|281.62|0
1650535570000|2022-04-21 10:06:10|284.13|281.73|284.02|281.62|284.13|281.73|284.02|281.62|0
1650535580000|2022-04-21 10:06:20|284.24|281.84|283.81|281.41|284.24|281.84|283.81|281.41|0
1650535590000|2022-04-21 10:06:30|284.02|281.62|283.81|281.41|284.02|281.62|283.81|281.41|0
1650535600000|2022-04-21 10:06:40|283.6|281.2|283.6|281.2|283.6|281.2|283.6|281.2|0
1650535610000|2022-04-21 10:06:50|283.49|281.09|283.6|281.2|283.6|281.2|283.49|281.09|0
1650535620000|2022-04-21 10:07:00|283.38|280.98|283.17|280.77|283.38|280.98|283.17|280.77|0
1650535630000|2022-04-21 10:07:10|282.96|280.56|283.07|280.67|283.17|280.77|282.96|280.56|0
1650535640000|2022-04-21 10:07:20|283.17|280.77|282.96|280.56|283.17|280.77|282.96|280.56|0
1650535650000|2022-04-21 10:07:30|282.32|279.92|282.11|279.71|282.32|279.92|282.11|279.71|0
1650535660000|2022-04-21 10:07:40|282.32|279.92|282.86|280.46|282.86|280.46|282.32|279.92|0
1650535670000|2022-04-21 10:07:50|282.75|280.35|282.75|280.35|282.96|280.56|282.75|280.35|0
1650535680000|2022-04-21 10:08:00|282.96|280.56|282.96|280.56|283.17|280.77|282.96|280.56|0
1650535690000|2022-04-21 10:08:10|282.75|280.35|282.75|280.35|282.75|280.35|282.75|280.35|0
1650535710000|2022-04-21 10:08:30|282.96|280.56|282.96|280.56|282.96|280.56|282.96|280.56|0
1650535720000|2022-04-21 10:08:40|282.86|280.46|282.64|280.24|282.86|280.46|282.53|280.13|0
1650535730000|2022-04-21 10:08:50|282.53|280.13|282.53|280.13|282.53|280.13|282.53|280.13|0
1650535740000|2022-04-21 10:09:00|282.32|279.92|282.11|279.71|282.32|279.92|282.11|279.71|0
1650535750000|2022-04-21 10:09:10|282.01|279.61|282.32|279.92|282.32|279.92|282.01|279.61|0
1650535770000|2022-04-21 10:09:30|282.43|280.03|282.43|280.03|282.43|280.03|282.43|280.03|0
1650535780000|2022-04-21 10:09:40|282.32|279.92|282.32|279.92|282.43|280.03|282.32|279.92|0
1650535790000|2022-04-21 10:09:50|282.11|279.71|281.9|279.5|282.11|279.71|281.9|279.5|0
1650535800000|2022-04-21 10:10:00|282.11|279.71|282.22|279.82|282.22|279.82|282.11|279.71|0
1650535810000|2022-04-21 10:10:10|282.32|279.92|282.11|279.71|282.32|279.92|282.11|279.71|0
1650535820000|2022-04-21 10:10:20|282.22|279.82|282.22|279.82|282.22|279.82|282.22|279.82|0
1650535830000|2022-04-21 10:10:30|282.32|279.92|282.53|280.13|282.53|280.13|282.32|279.92|0
1650535850000|2022-04-21 10:10:50|282.64|280.24|282.64|280.24|282.64|280.24|282.64|280.24|0
1650535860000|2022-04-21 10:11:00|282.75|280.35|282.75|280.35|282.86|280.46|282.75|280.35|0
1650535870000|2022-04-21 10:11:10|282.96|280.56|282.86|280.46|282.96|280.56|282.86|280.46|0
1650535880000|2022-04-21 10:11:20|282.75|280.35|282.75|280.35|282.75|280.35|282.75|280.35|0
1650535900000|2022-04-21 10:11:40|282.53|280.13|282.32|279.92|282.53|280.13|282.32|279.92|0
1650535910000|2022-04-21 10:11:50|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1650535920000|2022-04-21 10:12:00|281.9|279.5|281.9|279.5|281.9|279.5|281.9|279.5|0
1650535930000|2022-04-21 10:12:10|281.79|279.39|281.79|279.39|281.79|279.39|281.79|279.39|0
1650535940000|2022-04-21 10:12:20|281.68|279.28|281.79|279.39|281.79|279.39|281.68|279.28|0
1650535950000|2022-04-21 10:12:30|281.9|279.5|281.9|279.5|281.9|279.5|281.9|279.5|0
1650535960000|2022-04-21 10:12:40|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1650535970000|2022-04-21 10:12:50|282.32|279.92|282.32|279.92|282.32|279.92|282.32|279.92|0
1650535980000|2022-04-21 10:13:00|282.11|279.71|281.9|279.5|282.32|279.92|281.9|279.5|0
1650535990000|2022-04-21 10:13:10|281.79|279.39|281.9|279.5|281.9|279.5|281.68|279.28|0
1650536010000|2022-04-21 10:13:30|282.11|279.71|281.9|279.5|282.11|279.71|281.9|279.5|0
1650536020000|2022-04-21 10:13:40|282.01|279.61|282.01|279.61|282.01|279.61|282.01|279.61|0
1650536030000|2022-04-21 10:13:50|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1650536040000|2022-04-21 10:14:00|282.22|279.82|281.9|279.5|282.22|279.82|281.9|279.5|0
1650536050000|2022-04-21 10:14:10|282.01|279.61|282.11|279.71|282.11|279.71|282.01|279.61|0
1650536060000|2022-04-21 10:14:20|281.68|279.28|281.68|279.28|281.68|279.28|281.58|279.18|0
1650536070000|2022-04-21 10:14:30|281.47|279.07|281.47|279.07|281.47|279.07|281.47|279.07|0
1650536100000|2022-04-21 10:15:00|281.68|279.28|281.9|279.5|281.9|279.5|281.68|279.28|0
1650536120000|2022-04-21 10:15:20|282.11|279.71|281.9|279.5|282.11|279.71|281.9|279.5|0
1650536130000|2022-04-21 10:15:30|282.11|279.71|281.68|279.28|282.11|279.71|281.68|279.28|0
1650536140000|2022-04-21 10:15:40|281.79|279.39|281.47|279.07|281.79|279.39|281.47|279.07|0
1650536150000|2022-04-21 10:15:50|281.68|279.28|281.68|279.28|281.68|279.28|281.68|279.28|0
1650536160000|2022-04-21 10:16:00|281.9|279.5|282.11|279.71|282.32|279.92|281.9|279.5|0
1650536180000|2022-04-21 10:16:20|282.32|279.92|282.32|279.92|282.32|279.92|282.32|279.92|0
1650536200000|2022-04-21 10:16:40|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1650536220000|2022-04-21 10:17:00|281.9|279.5|281.68|279.28|281.9|279.5|281.68|279.28|0
1650536230000|2022-04-21 10:17:10|281.47|279.07|281.47|279.07|281.47|279.07|281.47|279.07|0
1650536250000|2022-04-21 10:17:30|281.37|278.97|281.26|278.86|281.47|279.07|281.26|278.86|0
1650536260000|2022-04-21 10:17:40|281.47|279.07|281.89|279.49|281.89|279.49|281.47|279.07|0
1650536270000|2022-04-21 10:17:50|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1650536280000|2022-04-21 10:18:00|282.01|279.61|281.58|279.18|282.11|279.71|281.58|279.18|0
1650536290000|2022-04-21 10:18:10|281.47|279.07|281.47|279.07|281.58|279.18|281.47|279.07|0
1650536310000|2022-04-21 10:18:30|281.37|278.97|281.37|278.97|281.37|278.97|281.37|278.97|0
1650536320000|2022-04-21 10:18:40|281.47|279.07|281.26|278.86|281.47|279.07|281.26|278.86|0
1650536330000|2022-04-21 10:18:50|281.37|278.97|281.47|279.07|281.47|279.07|281.37|278.97|0
1650536340000|2022-04-21 10:19:00|281.37|278.97|281.26|278.86|281.37|278.97|281.26|278.86|0
1650536350000|2022-04-21 10:19:10|281.16|278.76|281.16|278.76|281.16|278.76|281.16|278.76|0
1650536360000|2022-04-21 10:19:20|281.05|278.65|281.26|278.86|281.26|278.86|281.05|278.65|0
1650536380000|2022-04-21 10:19:40|281.05|278.65|281.26|278.86|281.26|278.86|281.05|278.65|0
1650536400000|2022-04-21 10:20:00|281.16|278.76|280.83|278.43|281.16|278.76|280.83|278.43|0
1650536410000|2022-04-21 10:20:10|281.26|278.86|281.26|278.86|281.26|278.86|281.26|278.86|0
1650536420000|2022-04-21 10:20:20|281.05|278.65|281.26|278.86|281.26|278.86|281.05|278.65|0
1650536430000|2022-04-21 10:20:30|281.47|279.07|281.47|279.07|281.47|279.07|281.47|279.07|0
1650536450000|2022-04-21 10:20:50|281.68|279.28|281.68|279.28|281.68|279.28|281.68|279.28|0
1650536460000|2022-04-21 10:21:00|281.47|279.07|281.47|279.07|281.68|279.28|281.47|279.07|0
1650536470000|2022-04-21 10:21:10|281.68|279.28|281.58|279.18|281.68|279.28|281.47|279.07|0
1650536480000|2022-04-21 10:21:20|281.68|279.28|281.68|279.28|281.68|279.28|281.68|279.28|0
1650536490000|2022-04-21 10:21:30|281.47|279.07|281.37|278.97|281.47|279.07|281.37|278.97|0
1650536500000|2022-04-21 10:21:40|281.47|279.07|281.68|279.28|281.68|279.28|281.47|279.07|0
1650536530000|2022-04-21 10:22:10|281.79|279.39|281.26|278.86|281.79|279.39|281.26|278.86|0
1650536540000|2022-04-21 10:22:20|281.05|278.65|281.05|278.65|281.05|278.65|281.05|278.65|0
1650536550000|2022-04-21 10:22:30|280.83|278.43|281.26|278.86|281.26|278.86|280.83|278.43|0
1650536560000|2022-04-21 10:22:40|281.16|278.76|281.05|278.65|281.16|278.76|281.05|278.65|0
1650536580000|2022-04-21 10:23:00|280.94|278.54|280.94|278.54|280.94|278.54|280.94|278.54|0
1650536590000|2022-04-21 10:23:10|281.05|278.65|281.05|278.65|281.05|278.65|281.05|278.65|0
1650536630000|2022-04-21 10:23:50|281.04|278.64|280.83|278.43|281.04|278.64|280.83|278.43|0
1650536640000|2022-04-21 10:24:00|281.04|278.64|281.04|278.64|281.04|278.64|280.94|278.54|0
1650536700000|2022-04-21 10:25:00|280.83|278.43|281.04|278.64|281.04|278.64|280.83|278.43|0
1650536720000|2022-04-21 10:25:20|280.83|278.43|281.04|278.64|281.04|278.64|280.83|278.43|0
1650536730000|2022-04-21 10:25:30|280.94|278.54|280.83|278.43|281.04|278.64|280.83|278.43|0
1650536740000|2022-04-21 10:25:40|281.04|278.64|281.04|278.64|281.04|278.64|281.04|278.64|0
1650536750000|2022-04-21 10:25:50|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1650536760000|2022-04-21 10:26:00|281.04|278.64|281.04|278.64|281.04|278.64|281.04|278.64|0
1650536770000|2022-04-21 10:26:10|280.94|278.54|280.83|278.43|281.04|278.64|280.83|278.43|0
1650536780000|2022-04-21 10:26:20|281.04|278.64|280.83|278.43|281.04|278.64|280.83|278.43|0
1650536790000|2022-04-21 10:26:30|281.04|278.64|281.04|278.64|281.04|278.64|281.04|278.64|0
1650536800000|2022-04-21 10:26:40|280.94|278.54|280.94|278.54|280.94|278.54|280.94|278.54|0
1650536810000|2022-04-21 10:26:50|281.04|278.64|281.04|278.64|281.04|278.64|280.83|278.43|0
1650536820000|2022-04-21 10:27:00|281.26|278.86|281.26|278.86|281.26|278.86|281.26|278.86|0
1650536830000|2022-04-21 10:27:10|281.04|278.64|281.04|278.64|281.04|278.64|281.04|278.64|0
1650536840000|2022-04-21 10:27:20|280.83|278.43|280.62|278.22|280.83|278.43|280.62|278.22|0
1650536850000|2022-04-21 10:27:30|280.83|278.43|280.83|278.43|280.83|278.43|280.73|278.33|0
1650536860000|2022-04-21 10:27:40|281.04|278.64|281.04|278.64|281.04|278.64|281.04|278.64|0
1650536870000|2022-04-21 10:27:50|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1650536880000|2022-04-21 10:28:00|280.62|278.22|280.62|278.22|280.62|278.22|280.62|278.22|0
1650536900000|2022-04-21 10:28:20|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1650536930000|2022-04-21 10:28:50|281.04|278.64|281.04|278.64|281.04|278.64|281.04|278.64|0
1650536940000|2022-04-21 10:29:00|280.83|278.43|280.52|278.12|280.83|278.43|280.52|278.12|0
1650536950000|2022-04-21 10:29:10|280.62|278.22|280.41|278.01|280.62|278.22|280.41|278.01|0
1650536960000|2022-04-21 10:29:20|280.2|277.8|280.2|277.8|280.2|277.8|280.2|277.8|0
1650536970000|2022-04-21 10:29:30|280.41|278.01|280.2|277.8|280.41|278.01|280.2|277.8|0
1650536980000|2022-04-21 10:29:40|280.31|277.91|280.2|277.8|280.31|277.91|280.2|277.8|0
1650536990000|2022-04-21 10:29:50|280.41|278.01|280.41|278.01|280.41|278.01|280.41|278.01|0
1650537000000|2022-04-21 10:30:00|280.2|277.8|279.77|277.37|280.2|277.8|279.77|277.37|0
1650537010000|2022-04-21 10:30:10|279.98|277.58|280.2|277.8|280.2|277.8|279.98|277.58|0
1650537020000|2022-04-21 10:30:20|279.98|277.58|280.2|277.8|280.2|277.8|279.98|277.58|0
1650537030000|2022-04-21 10:30:30|279.98|277.58|279.98|277.58|279.98|277.58|279.98|277.58|0
1650537040000|2022-04-21 10:30:40|279.77|277.37|279.98|277.58|279.98|277.58|279.67|277.27|0
1650537050000|2022-04-21 10:30:50|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1650537060000|2022-04-21 10:31:00|279.67|277.27|279.56|277.16|279.67|277.27|279.56|277.16|0
1650537070000|2022-04-21 10:31:10|279.67|277.27|279.67|277.27|279.77|277.37|279.56|277.16|0
1650537080000|2022-04-21 10:31:20|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1650537110000|2022-04-21 10:31:50|279.98|277.58|279.98|277.58|279.98|277.58|279.98|277.58|0
1650537120000|2022-04-21 10:32:00|280.2|277.8|279.98|277.58|280.2|277.8|279.98|277.58|0
1650537160000|2022-04-21 10:32:40|280.2|277.8|280.62|278.22|280.62|278.22|280.2|277.8|0
1650537180000|2022-04-21 10:33:00|280.41|278.01|280.41|278.01|280.41|278.01|280.41|278.01|0
1650537190000|2022-04-21 10:33:10|280.62|278.22|280.62|278.22|280.62|278.22|280.62|278.22|0
1650537200000|2022-04-21 10:33:20|280.41|278.01|280.09|277.69|280.41|278.01|280.09|277.69|0
1650537210000|2022-04-21 10:33:30|280.19|277.79|280.09|277.69|280.19|277.79|279.98|277.58|0
1650537220000|2022-04-21 10:33:40|280.19|277.79|280.19|277.79|280.19|277.79|280.19|277.79|0
1650537230000|2022-04-21 10:33:50|280.3|277.9|280.41|278.01|280.41|278.01|280.3|277.9|0
1650537240000|2022-04-21 10:34:00|280.19|277.79|280.19|277.79|280.19|277.79|280.19|277.79|0
1650537250000|2022-04-21 10:34:10|280.41|278.01|280.41|278.01|280.41|278.01|280.41|278.01|0
1650537260000|2022-04-21 10:34:20|280.19|277.79|280.19|277.79|280.19|277.79|280.19|277.79|0
1650537270000|2022-04-21 10:34:30|279.98|277.58|279.56|277.16|279.98|277.58|279.56|277.16|0
1650537280000|2022-04-21 10:34:40|279.35|276.95|279.56|277.16|279.56|277.16|279.35|276.95|0
1650537290000|2022-04-21 10:34:50|279.35|276.95|278.93|276.53|279.35|276.95|278.93|276.53|0
1650537300000|2022-04-21 10:35:00|279.14|276.74|278.93|276.53|279.14|276.74|278.93|276.53|0
1650537310000|2022-04-21 10:35:10|279.14|276.74|279.35|276.95|279.35|276.95|279.14|276.74|0
1650537320000|2022-04-21 10:35:20|279.46|277.06|279.46|277.06|279.46|277.06|279.46|277.06|0
1650537330000|2022-04-21 10:35:30|279.35|276.95|279.98|277.58|279.98|277.58|279.35|276.95|0
1650537350000|2022-04-21 10:35:50|279.77|277.37|279.14|276.74|279.77|277.37|279.14|276.74|0
1650537360000|2022-04-21 10:36:00|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1650537370000|2022-04-21 10:36:10|279.46|277.06|279.56|277.16|279.56|277.16|279.46|277.06|0
1650537390000|2022-04-21 10:36:30|279.67|277.27|279.77|277.37|279.77|277.37|279.67|277.27|0
1650537400000|2022-04-21 10:36:40|279.88|277.48|279.77|277.37|279.88|277.48|279.77|277.37|0
1650537410000|2022-04-21 10:36:50|279.56|277.16|279.77|277.37|279.77|277.37|279.56|277.16|0
1650537420000|2022-04-21 10:37:00|279.98|277.58|279.98|277.58|280.19|277.79|279.98|277.58|0
1650537430000|2022-04-21 10:37:10|280.19|277.79|279.77|277.37|280.19|277.79|279.77|277.37|0
1650537440000|2022-04-21 10:37:20|279.56|277.16|279.56|277.16|279.56|277.16|279.56|277.16|0
1650537450000|2022-04-21 10:37:30|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1650537460000|2022-04-21 10:37:40|279.67|277.27|279.77|277.37|279.77|277.37|279.56|277.16|0
1650537470000|2022-04-21 10:37:50|279.56|277.16|279.35|276.95|279.56|277.16|279.35|276.95|0
1650537480000|2022-04-21 10:38:00|279.25|276.85|279.25|276.85|279.25|276.85|279.25|276.85|0
1650537490000|2022-04-21 10:38:10|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1650537500000|2022-04-21 10:38:20|279.14|276.74|278.92|276.52|279.14|276.74|278.92|276.52|0
1650537530000|2022-04-21 10:38:50|279.35|276.95|279.56|277.16|279.56|277.16|279.35|276.95|0
1650537540000|2022-04-21 10:39:00|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1650537550000|2022-04-21 10:39:10|279.56|277.16|279.35|276.95|279.56|277.16|279.35|276.95|0
1650537560000|2022-04-21 10:39:20|279.14|276.74|279.35|276.95|279.35|276.95|279.14|276.74|0
1650537570000|2022-04-21 10:39:30|279.25|276.85|279.56|277.16|279.56|277.16|279.25|276.85|0
1650537600000|2022-04-21 10:40:00|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1650537610000|2022-04-21 10:40:10|279.56|277.16|279.77|277.37|279.77|277.37|279.56|277.16|0
1650537630000|2022-04-21 10:40:30|279.88|277.48|279.88|277.48|279.88|277.48|279.88|277.48|0
1650537640000|2022-04-21 10:40:40|279.98|277.58|280.19|277.79|280.19|277.79|279.98|277.58|0
1650537650000|2022-04-21 10:40:50|279.98|277.58|279.77|277.37|279.98|277.58|279.77|277.37|0
1650537660000|2022-04-21 10:41:00|279.56|277.16|279.56|277.16|279.77|277.37|279.56|277.16|0
1650537680000|2022-04-21 10:41:20|279.77|277.37|279.56|277.16|279.77|277.37|279.56|277.16|0
1650537690000|2022-04-21 10:41:30|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1650537700000|2022-04-21 10:41:40|279.56|277.16|279.56|277.16|279.56|277.16|279.56|277.16|0
1650537710000|2022-04-21 10:41:50|279.67|277.27|279.56|277.16|279.67|277.27|279.56|277.16|0
1650537720000|2022-04-21 10:42:00|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1650537740000|2022-04-21 10:42:20|279.98|277.58|279.98|277.58|279.98|277.58|279.77|277.37|0
1650537750000|2022-04-21 10:42:30|279.77|277.37|279.77|277.37|279.98|277.58|279.77|277.37|0
1650537760000|2022-04-21 10:42:40|279.56|277.16|279.56|277.16|279.56|277.16|279.56|277.16|0
1650537770000|2022-04-21 10:42:50|279.35|276.95|279.35|276.95|279.35|276.95|279.35|276.95|0
1650537800000|2022-04-21 10:43:20|279.56|277.16|279.35|276.95|279.56|277.16|279.35|276.95|0
1650537810000|2022-04-21 10:43:30|279.24|276.84|279.24|276.84|279.24|276.84|279.24|276.84|0
1650537820000|2022-04-21 10:43:40|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1650537840000|2022-04-21 10:44:00|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1650537850000|2022-04-21 10:44:10|279.35|276.95|279.13|276.73|279.35|276.95|279.13|276.73|0
1650537860000|2022-04-21 10:44:20|278.92|276.52|279.13|276.73|279.13|276.73|278.92|276.52|0
1650537890000|2022-04-21 10:44:50|278.92|276.52|279.03|276.63|279.03|276.63|278.92|276.52|0
1650537900000|2022-04-21 10:45:00|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1650537910000|2022-04-21 10:45:10|279.13|276.73|278.92|276.52|279.13|276.73|278.92|276.52|0
1650537920000|2022-04-21 10:45:20|279.13|276.73|278.92|276.52|279.13|276.73|278.92|276.52|0
1650537930000|2022-04-21 10:45:30|279.13|276.73|279.34|276.94|279.34|276.94|279.13|276.73|0
1650537940000|2022-04-21 10:45:40|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1650537970000|2022-04-21 10:46:10|278.92|276.52|279.13|276.73|279.13|276.73|278.92|276.52|0
1650538010000|2022-04-21 10:46:50|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1650538020000|2022-04-21 10:47:00|279.03|276.63|278.92|276.52|279.03|276.63|278.92|276.52|0
1650538060000|2022-04-21 10:47:40|278.71|276.31|278.71|276.31|278.71|276.31|278.71|276.31|0
1650538070000|2022-04-21 10:47:50|278.61|276.21|278.29|275.89|278.61|276.21|278.29|275.89|0
1650538080000|2022-04-21 10:48:00|277.87|275.47|277.44|275.04|277.87|275.47|277.44|275.04|0
1650538090000|2022-04-21 10:48:10|277.66|275.26|277.87|275.47|277.87|275.47|277.66|275.26|0
1650538100000|2022-04-21 10:48:20|278.08|275.68|278.08|275.68|278.08|275.68|278.08|275.68|0
1650538110000|2022-04-21 10:48:30|277.87|275.47|277.87|275.47|277.87|275.47|277.87|275.47|0
1650538120000|2022-04-21 10:48:40|278.08|275.68|278.08|275.68|278.08|275.68|277.98|275.58|0
1650538130000|2022-04-21 10:48:50|277.87|275.47|277.87|275.47|277.87|275.47|277.87|275.47|0
1650538140000|2022-04-21 10:49:00|278.08|275.68|278.08|275.68|278.08|275.68|277.87|275.47|0
1650538150000|2022-04-21 10:49:10|277.87|275.47|278.08|275.68|278.08|275.68|277.87|275.47|0
1650538160000|2022-04-21 10:49:20|277.98|275.58|278.08|275.68|278.08|275.68|277.98|275.58|0
1650538170000|2022-04-21 10:49:30|278.29|275.89|278.29|275.89|278.29|275.89|278.29|275.89|0
1650538180000|2022-04-21 10:49:40|278.08|275.68|278.08|275.68|278.08|275.68|278.08|275.68|0
1650538190000|2022-04-21 10:49:50|278.29|275.89|278.5|276.1|278.5|276.1|278.29|275.89|0
1650538200000|2022-04-21 10:50:00|278.71|276.31|278.71|276.31|278.71|276.31|278.71|276.31|0
1650538210000|2022-04-21 10:50:10|278.5|276.1|278.5|276.1|278.5|276.1|278.5|276.1|0
1650538230000|2022-04-21 10:50:30|278.71|276.31|278.71|276.31|278.71|276.31|278.71|276.31|0
1650538240000|2022-04-21 10:50:40|278.61|276.21|278.5|276.1|278.61|276.21|278.5|276.1|0
1650538250000|2022-04-21 10:50:50|278.71|276.31|278.92|276.52|278.92|276.52|278.71|276.31|0
1650538260000|2022-04-21 10:51:00|278.71|276.31|278.5|276.1|278.71|276.31|278.5|276.1|0
1650538270000|2022-04-21 10:51:10|278.71|276.31|278.5|276.1|278.71|276.31|278.5|276.1|0
1650538280000|2022-04-21 10:51:20|278.71|276.31|278.71|276.31|278.71|276.31|278.71|276.31|0
1650538290000|2022-04-21 10:51:30|278.5|276.1|278.5|276.1|278.5|276.1|278.5|276.1|0
1650538300000|2022-04-21 10:51:40|278.61|276.21|278.71|276.31|278.71|276.31|278.61|276.21|0
1650538320000|2022-04-21 10:52:00|278.92|276.52|278.92|276.52|279.13|276.73|278.92|276.52|0
1650538330000|2022-04-21 10:52:10|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1650538340000|2022-04-21 10:52:20|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1650538360000|2022-04-21 10:52:40|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1650538380000|2022-04-21 10:53:00|278.92|276.52|278.92|276.52|279.03|276.63|278.92|276.52|0
1650538390000|2022-04-21 10:53:10|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1650538400000|2022-04-21 10:53:20|278.92|276.52|279.13|276.73|279.13|276.73|278.92|276.52|0
1650538410000|2022-04-21 10:53:30|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1650538420000|2022-04-21 10:53:40|279.13|276.73|278.92|276.52|279.13|276.73|278.92|276.52|0
1650538430000|2022-04-21 10:53:50|279.13|276.73|278.92|276.52|279.13|276.73|278.92|276.52|0
1650538440000|2022-04-21 10:54:00|278.61|276.21|278.61|276.21|278.61|276.21|278.61|276.21|0
1650538450000|2022-04-21 10:54:10|278.5|276.1|278.71|276.31|278.71|276.31|278.5|276.1|0
1650538460000|2022-04-21 10:54:20|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1650538470000|2022-04-21 10:54:30|278.5|276.1|278.29|275.89|278.5|276.1|278.29|275.89|0
1650538480000|2022-04-21 10:54:40|278.5|276.1|278.29|275.89|278.5|276.1|278.29|275.89|0
1650538490000|2022-04-21 10:54:50|278.5|276.1|278.5|276.1|278.5|276.1|278.5|276.1|0
1650538520000|2022-04-21 10:55:20|278.71|276.31|278.71|276.31|278.71|276.31|278.71|276.31|0
1650538530000|2022-04-21 10:55:30|278.5|276.1|278.5|276.1|278.71|276.31|278.5|276.1|0
1650538540000|2022-04-21 10:55:40|278.71|276.31|278.71|276.31|278.71|276.31|278.71|276.31|0
1650538550000|2022-04-21 10:55:50|278.82|276.42|278.82|276.42|278.82|276.42|278.82|276.42|0
1650538560000|2022-04-21 10:56:00|278.71|276.31|278.71|276.31|278.71|276.31|278.5|276.1|0
1650538570000|2022-04-21 10:56:10|278.5|276.1|278.71|276.31|278.71|276.31|278.5|276.1|0
1650538580000|2022-04-21 10:56:20|278.92|276.52|278.71|276.31|278.92|276.52|278.71|276.31|0
1650538590000|2022-04-21 10:56:30|278.92|276.52|278.92|276.52|279.13|276.73|278.92|276.52|0
1650538600000|2022-04-21 10:56:40|279.13|276.73|278.92|276.52|279.13|276.73|278.92|276.52|0
1650538610000|2022-04-21 10:56:50|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1650538630000|2022-04-21 10:57:10|279.55|277.15|279.34|276.94|279.55|277.15|279.34|276.94|0
1650538640000|2022-04-21 10:57:20|279.55|277.15|279.55|277.15|279.55|277.15|279.45|277.05|0
1650538650000|2022-04-21 10:57:30|279.34|276.94|279.55|277.15|279.55|277.15|279.34|276.94|0
1650538660000|2022-04-21 10:57:40|279.76|277.36|279.76|277.36|279.76|277.36|279.76|277.36|0
1650538670000|2022-04-21 10:57:50|279.55|277.15|279.55|277.15|279.76|277.36|279.55|277.15|0
1650538680000|2022-04-21 10:58:00|279.76|277.36|279.55|277.15|279.76|277.36|279.55|277.15|0
1650538690000|2022-04-21 10:58:10|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1650538700000|2022-04-21 10:58:20|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1650538710000|2022-04-21 10:58:30|279.13|276.73|279.34|276.94|279.34|276.94|279.13|276.73|0
1650538730000|2022-04-21 10:58:50|279.24|276.84|279.24|276.84|279.24|276.84|279.24|276.84|0
1650538740000|2022-04-21 10:59:00|279.13|276.73|279.34|276.94|279.55|277.15|279.13|276.73|0
1650538750000|2022-04-21 10:59:10|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1650538760000|2022-04-21 10:59:20|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1650538770000|2022-04-21 10:59:30|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1650538780000|2022-04-21 10:59:40|278.92|276.52|278.82|276.42|278.92|276.52|278.82|276.42|0
1650538790000|2022-04-21 10:59:50|278.92|276.52|278.82|276.42|278.92|276.52|278.82|276.42|0
1650538800000|2022-04-21 11:00:00|278.28|275.88|278.71|276.31|278.71|276.31|278.28|275.88|0
1650538810000|2022-04-21 11:00:10|278.92|276.52|278.92|276.52|279.13|276.73|278.92|276.52|0
1650538820000|2022-04-21 11:00:20|279.13|276.73|279.45|277.05|279.45|277.05|279.13|276.73|0
1650538830000|2022-04-21 11:00:30|279.34|276.94|279.24|276.84|279.34|276.94|279.24|276.84|0
1650538840000|2022-04-21 11:00:40|279.13|276.73|279.34|276.94|279.34|276.94|279.13|276.73|0
1650538850000|2022-04-21 11:00:50|279.55|277.15|279.34|276.94|279.55|277.15|279.34|276.94|0
1650538860000|2022-04-21 11:01:00|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1650538870000|2022-04-21 11:01:10|279.24|276.84|279.24|276.84|279.34|276.94|279.24|276.84|0
1650538880000|2022-04-21 11:01:20|279.34|276.94|279.55|277.15|279.55|277.15|279.34|276.94|0
1650538890000|2022-04-21 11:01:30|279.45|277.05|279.13|276.73|279.45|277.05|279.13|276.73|0
1650538900000|2022-04-21 11:01:40|278.92|276.52|278.92|276.52|278.92|276.52|278.92|276.52|0
1650538910000|2022-04-21 11:01:50|279.13|276.73|278.92|276.52|279.13|276.73|278.92|276.52|0
1650538920000|2022-04-21 11:02:00|279.13|276.73|279.13|276.73|279.34|276.94|279.13|276.73|0
1650538930000|2022-04-21 11:02:10|279.34|276.94|279.13|276.73|279.34|276.94|279.13|276.73|0
1650538940000|2022-04-21 11:02:20|279.34|276.94|279.55|277.15|279.55|277.15|279.34|276.94|0
1650538950000|2022-04-21 11:02:30|279.76|277.36|279.97|277.57|279.97|277.57|279.76|277.36|0
1650538960000|2022-04-21 11:02:40|280.18|277.78|279.97|277.57|280.18|277.78|279.76|277.36|0
1650538970000|2022-04-21 11:02:50|280.18|277.78|280.18|277.78|280.18|277.78|280.18|277.78|0
1650538980000|2022-04-21 11:03:00|279.97|277.57|279.97|277.57|279.97|277.57|279.97|277.57|0
1650538990000|2022-04-21 11:03:10|279.76|277.36|279.76|277.36|279.76|277.36|279.76|277.36|0
1650539000000|2022-04-21 11:03:20|279.55|277.15|279.76|277.36|279.76|277.36|279.55|277.15|0
1650539010000|2022-04-21 11:03:30|279.97|277.57|280.18|277.78|280.18|277.78|279.97|277.57|0
1650539040000|2022-04-21 11:04:00|279.97|277.57|279.76|277.36|280.08|277.68|279.76|277.36|0
1650539050000|2022-04-21 11:04:10|279.97|277.57|279.97|277.57|279.97|277.57|279.97|277.57|0
1650539060000|2022-04-21 11:04:20|280.08|277.68|279.97|277.57|280.18|277.78|279.76|277.36|0
1650539070000|2022-04-21 11:04:30|279.76|277.36|279.97|277.57|279.97|277.57|279.76|277.36|0
1650539090000|2022-04-21 11:04:50|279.87|277.47|279.76|277.36|279.87|277.47|279.55|277.15|0
1650539100000|2022-04-21 11:05:00|279.97|277.57|279.76|277.36|279.97|277.57|279.76|277.36|0
1650539110000|2022-04-21 11:05:10|279.87|277.47|279.76|277.36|279.87|277.47|279.76|277.36|0
1650539120000|2022-04-21 11:05:20|279.97|277.57|280.18|277.78|280.18|277.78|279.97|277.57|0
1650539130000|2022-04-21 11:05:30|280.4|278|280.4|278|280.4|278|280.4|278|0
1650539140000|2022-04-21 11:05:40|280.18|277.78|280.18|277.78|280.18|277.78|280.18|277.78|0
1650539150000|2022-04-21 11:05:50|280.4|278|280.4|278|280.4|278|280.4|278|0
1650539160000|2022-04-21 11:06:00|280.29|277.89|280.61|278.21|280.61|278.21|280.29|277.89|0
1650539170000|2022-04-21 11:06:10|280.4|278|280.61|278.21|280.61|278.21|280.4|278|0
1650539180000|2022-04-21 11:06:20|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1650539190000|2022-04-21 11:06:30|280.61|278.21|280.61|278.21|280.61|278.21|280.61|278.21|0
1650539200000|2022-04-21 11:06:40|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1650539210000|2022-04-21 11:06:50|281.03|278.63|280.82|278.42|281.03|278.63|280.82|278.42|0
1650539220000|2022-04-21 11:07:00|281.03|278.63|281.03|278.63|281.03|278.63|281.03|278.63|0
1650539230000|2022-04-21 11:07:10|280.82|278.42|281.03|278.63|281.03|278.63|280.82|278.42|0
1650539240000|2022-04-21 11:07:20|281.14|278.74|281.45|279.05|281.45|279.05|281.14|278.74|0
1650539270000|2022-04-21 11:07:50|281.24|278.84|281.03|278.63|281.24|278.84|281.03|278.63|0
1650539280000|2022-04-21 11:08:00|281.24|278.84|281.14|278.74|281.24|278.84|281.14|278.74|0
1650539290000|2022-04-21 11:08:10|281.03|278.63|280.82|278.42|281.03|278.63|280.82|278.42|0
1650539300000|2022-04-21 11:08:20|280.61|278.21|280.61|278.21|280.61|278.21|280.39|277.99|0
1650539310000|2022-04-21 11:08:30|280.5|278.1|280.39|277.99|280.5|278.1|280.39|277.99|0
1650539330000|2022-04-21 11:08:50|280.18|277.78|280.61|278.21|280.61|278.21|280.18|277.78|0
1650539340000|2022-04-21 11:09:00|280.39|277.99|280.61|278.21|280.61|278.21|280.39|277.99|0
1650539350000|2022-04-21 11:09:10|280.39|277.99|280.39|277.99|280.39|277.99|280.39|277.99|0
1650539360000|2022-04-21 11:09:20|280.5|278.1|280.5|278.1|280.5|278.1|280.39|277.99|0
1650539370000|2022-04-21 11:09:30|280.39|277.99|280.39|277.99|280.39|277.99|280.18|277.78|0
1650539390000|2022-04-21 11:09:50|280.29|277.89|280.39|277.99|280.39|277.99|280.18|277.78|0
1650539400000|2022-04-21 11:10:00|280.61|278.21|280.61|278.21|280.61|278.21|280.39|277.99|0
1650539410000|2022-04-21 11:10:10|280.82|278.42|281.03|278.63|281.03|278.63|280.82|278.42|0
1650539440000|2022-04-21 11:10:40|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1650539450000|2022-04-21 11:10:50|280.93|278.53|280.82|278.42|280.93|278.53|280.82|278.42|0
1650539460000|2022-04-21 11:11:00|280.72|278.32|281.03|278.63|281.03|278.63|280.72|278.32|0
1650539470000|2022-04-21 11:11:10|280.82|278.42|281.03|278.63|281.03|278.63|280.61|278.21|0
1650539480000|2022-04-21 11:11:20|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1650539490000|2022-04-21 11:11:30|280.72|278.32|280.72|278.32|280.72|278.32|280.72|278.32|0
1650539500000|2022-04-21 11:11:40|280.6|278.2|280.6|278.2|280.72|278.32|280.6|278.2|0
1650539510000|2022-04-21 11:11:50|280.82|278.42|280.6|278.2|280.82|278.42|280.6|278.2|0
1650539520000|2022-04-21 11:12:00|281.24|278.84|280.82|278.42|281.24|278.84|280.82|278.42|0
1650539530000|2022-04-21 11:12:10|281.03|278.63|281.03|278.63|281.03|278.63|280.82|278.42|0
1650539540000|2022-04-21 11:12:20|280.82|278.42|280.6|278.2|280.82|278.42|280.6|278.2|0
1650539550000|2022-04-21 11:12:30|280.39|277.99|280.39|277.99|280.39|277.99|280.18|277.78|0
1650539580000|2022-04-21 11:13:00|280.18|277.78|280.18|277.78|280.18|277.78|280.18|277.78|0
1650539590000|2022-04-21 11:13:10|280.39|277.99|280.39|277.99|280.6|278.2|280.39|277.99|0
1650539600000|2022-04-21 11:13:20|280.18|277.78|280.29|277.89|280.29|277.89|280.18|277.78|0
1650539610000|2022-04-21 11:13:30|280.39|277.99|280.39|277.99|280.39|277.99|280.29|277.89|0
1650539620000|2022-04-21 11:13:40|280.18|277.78|280.18|277.78|280.18|277.78|280.18|277.78|0
1650539640000|2022-04-21 11:14:00|280.6|278.2|279.55|277.15|280.6|278.2|279.55|277.15|0
1650539650000|2022-04-21 11:14:10|279.76|277.36|279.76|277.36|279.76|277.36|279.76|277.36|0
1650539670000|2022-04-21 11:14:30|279.66|277.26|279.33|276.93|279.66|277.26|279.33|276.93|0
1650539680000|2022-04-21 11:14:40|279.12|276.72|279.12|276.72|279.12|276.72|279.12|276.72|0
1650539690000|2022-04-21 11:14:50|279.55|277.15|279.55|277.15|279.55|277.15|279.55|277.15|0
1650539700000|2022-04-21 11:15:00|279.97|277.57|279.55|277.15|279.97|277.57|279.55|277.15|0
1650539710000|2022-04-21 11:15:10|279.44|277.04|279.33|276.93|279.44|277.04|279.33|276.93|0
1650539720000|2022-04-21 11:15:20|279.12|276.72|279.12|276.72|279.12|276.72|279.12|276.72|0
1650539740000|2022-04-21 11:15:40|279.33|276.93|279.55|277.15|279.55|277.15|279.33|276.93|0
1650539760000|2022-04-21 11:16:00|279.33|276.93|279.55|277.15|279.55|277.15|279.33|276.93|0
1650539770000|2022-04-21 11:16:10|279.76|277.36|279.76|277.36|279.76|277.36|279.76|277.36|0
1650539780000|2022-04-21 11:16:20|279.55|277.15|279.66|277.26|279.66|277.26|279.55|277.15|0
1650539790000|2022-04-21 11:16:30|279.55|277.15|279.55|277.15|279.76|277.36|279.55|277.15|0
1650539800000|2022-04-21 11:16:40|279.76|277.36|279.55|277.15|279.76|277.36|279.44|277.04|0
1650539810000|2022-04-21 11:16:50|278.91|276.51|278.91|276.51|278.91|276.51|278.91|276.51|0
1650539820000|2022-04-21 11:17:00|278.7|276.3|278.28|275.88|278.7|276.3|278.28|275.88|0
1650539830000|2022-04-21 11:17:10|277.86|275.46|278.07|275.67|278.07|275.67|277.86|275.46|0
1650539840000|2022-04-21 11:17:20|277.75|275.35|277.75|275.35|277.75|275.35|277.75|275.35|0
1650539850000|2022-04-21 11:17:30|277.64|275.24|277.64|275.24|277.64|275.24|277.64|275.24|0
1650539860000|2022-04-21 11:17:40|277.75|275.35|277.86|275.46|277.86|275.46|277.64|275.24|0
1650539870000|2022-04-21 11:17:50|277.64|275.24|277.64|275.24|277.64|275.24|277.64|275.24|0
1650539880000|2022-04-21 11:18:00|277.01|274.61|277.86|275.46|277.86|275.46|277.01|274.61|0
1650539890000|2022-04-21 11:18:10|277.64|275.24|277.86|275.46|277.86|275.46|277.64|275.24|0
1650539900000|2022-04-21 11:18:20|277.64|275.24|278.28|275.88|278.49|276.09|277.54|275.14|0
1650539920000|2022-04-21 11:18:40|278.07|275.67|278.28|275.88|278.28|275.88|278.07|275.67|0
1650539930000|2022-04-21 11:18:50|278.07|275.67|278.07|275.67|278.07|275.67|278.07|275.67|0
1650539940000|2022-04-21 11:19:00|277.86|275.46|277.86|275.46|277.86|275.46|277.86|275.46|0
1650539950000|2022-04-21 11:19:10|277.64|275.24|277.64|275.24|277.64|275.24|277.64|275.24|0
1650539960000|2022-04-21 11:19:20|277.54|275.14|277.64|275.24|277.64|275.24|277.54|275.14|0
1650539970000|2022-04-21 11:19:30|277.43|275.03|277.43|275.03|277.43|275.03|277.43|275.03|0
1650539980000|2022-04-21 11:19:40|277.64|275.24|278.28|275.88|278.28|275.88|277.64|275.24|0
1650539990000|2022-04-21 11:19:50|278.07|275.67|278.07|275.67|278.07|275.67|277.85|275.45|0
1650540000000|2022-04-21 11:20:00|278.28|275.88|278.28|275.88|278.28|275.88|278.07|275.67|0
1650540010000|2022-04-21 11:20:10|278.07|275.67|278.07|275.67|278.07|275.67|278.07|275.67|0
1650540020000|2022-04-21 11:20:20|277.85|275.45|277.85|275.45|278.07|275.67|277.85|275.45|0
1650540030000|2022-04-21 11:20:30|278.07|275.67|277.85|275.45|278.07|275.67|277.85|275.45|0
1650540040000|2022-04-21 11:20:40|278.07|275.67|277.85|275.45|278.07|275.67|277.85|275.45|0
1650540050000|2022-04-21 11:20:50|278.07|275.67|277.85|275.45|278.07|275.67|277.85|275.45|0
1650540060000|2022-04-21 11:21:00|277.64|275.24|277.43|275.03|277.64|275.24|277.43|275.03|0
1650540070000|2022-04-21 11:21:10|277.22|274.82|277.22|274.82|277.22|274.82|277.22|274.82|0
1650540080000|2022-04-21 11:21:20|277.43|275.03|277.64|275.24|277.64|275.24|277.43|275.03|0
1650540090000|2022-04-21 11:21:30|277.43|275.03|277.43|275.03|277.43|275.03|277.33|274.93|0
1650540100000|2022-04-21 11:21:40|277.54|275.14|277.43|275.03|277.54|275.14|277.43|275.03|0
1650540110000|2022-04-21 11:21:50|277.33|274.93|277.33|274.93|277.33|274.93|277.33|274.93|0
1650540120000|2022-04-21 11:22:00|277.22|274.82|277.22|274.82|277.22|274.82|277.01|274.61|0
1650540130000|2022-04-21 11:22:10|277.33|274.93|277.33|274.93|277.43|275.03|277.33|274.93|0
1650540140000|2022-04-21 11:22:20|277.43|275.03|277.01|274.61|277.43|275.03|277.01|274.61|0
1650540150000|2022-04-21 11:22:30|277.22|274.82|277.43|275.03|277.43|275.03|277.22|274.82|0
1650540160000|2022-04-21 11:22:40|277.33|274.93|277.85|275.45|277.85|275.45|277.33|274.93|0
1650540170000|2022-04-21 11:22:50|277.96|275.56|277.85|275.45|278.06|275.66|277.85|275.45|0
1650540180000|2022-04-21 11:23:00|277.64|275.24|277.43|275.03|277.85|275.45|277.43|275.03|0
1650540200000|2022-04-21 11:23:20|277.22|274.82|277.22|274.82|277.43|275.03|277.22|274.82|0
1650540210000|2022-04-21 11:23:30|277.33|274.93|277.33|274.93|277.33|274.93|277.33|274.93|0
1650540220000|2022-04-21 11:23:40|277.43|275.03|277.43|275.03|277.43|275.03|277.33|274.93|0
1650540240000|2022-04-21 11:24:00|277.54|275.14|277.85|275.45|277.85|275.45|277.54|275.14|0
1650540260000|2022-04-21 11:24:20|277.96|275.56|277.43|275.03|277.96|275.56|277.43|275.03|0
1650540270000|2022-04-21 11:24:30|277.64|275.24|277.43|275.03|277.64|275.24|277.43|275.03|0
1650540280000|2022-04-21 11:24:40|277.64|275.24|277.43|275.03|277.64|275.24|277.43|275.03|0
1650540290000|2022-04-21 11:24:50|277.22|274.82|277.22|274.82|277.22|274.82|277.22|274.82|0
1650540300000|2022-04-21 11:25:00|277.01|274.61|277.01|274.61|277.01|274.61|277.01|274.61|0
1650540310000|2022-04-21 11:25:10|276.91|274.51|276.8|274.4|276.91|274.51|276.8|274.4|0
1650540320000|2022-04-21 11:25:20|276.59|274.19|276.8|274.4|276.8|274.4|276.59|274.19|0
1650540330000|2022-04-21 11:25:30|277.01|274.61|277.22|274.82|277.22|274.82|277.01|274.61|0
1650540340000|2022-04-21 11:25:40|277.01|274.61|277.01|274.61|277.22|274.82|277.01|274.61|0
1650540360000|2022-04-21 11:26:00|276.91|274.51|277.01|274.61|277.01|274.61|276.8|274.4|0
1650540370000|2022-04-21 11:26:10|276.8|274.4|276.8|274.4|277.01|274.61|276.8|274.4|0
1650540380000|2022-04-21 11:26:20|277.01|274.61|276.8|274.4|277.01|274.61|276.8|274.4|0
1650540390000|2022-04-21 11:26:30|277.22|274.82|277.22|274.82|277.22|274.82|277.01|274.61|0
1650540400000|2022-04-21 11:26:40|277.12|274.72|277.22|274.82|277.22|274.82|277.12|274.72|0
1650540420000|2022-04-21 11:27:00|277.33|274.93|277.01|274.61|277.33|274.93|277.01|274.61|0
1650540430000|2022-04-21 11:27:10|276.8|274.4|276.8|274.4|276.8|274.4|276.8|274.4|0
1650540440000|2022-04-21 11:27:20|277.01|274.61|276.8|274.4|277.01|274.61|276.8|274.4|0
1650540460000|2022-04-21 11:27:40|276.59|274.19|276.38|273.98|276.59|274.19|275.96|273.56|0
1650540470000|2022-04-21 11:27:50|276.17|273.77|276.59|274.19|276.59|274.19|275.96|273.56|0
1650540480000|2022-04-21 11:28:00|276.38|273.98|276.38|273.98|276.38|273.98|276.38|273.98|0
1650540490000|2022-04-21 11:28:10|276.59|274.19|276.38|273.98|276.59|274.19|276.38|273.98|0
1650540500000|2022-04-21 11:28:20|276.59|274.19|276.59|274.19|276.59|274.19|276.59|274.19|0
1650540510000|2022-04-21 11:28:30|276.8|274.4|277.01|274.61|277.01|274.61|276.8|274.4|0
1650540530000|2022-04-21 11:28:50|276.91|274.51|276.8|274.4|276.91|274.51|276.8|274.4|0
1650540540000|2022-04-21 11:29:00|276.59|274.19|275.96|273.56|276.59|274.19|275.96|273.56|0
1650540550000|2022-04-21 11:29:10|276.17|273.77|275.54|273.14|276.17|273.77|275.54|273.14|0
1650540560000|2022-04-21 11:29:20|275.33|272.93|275.11|272.71|275.33|272.93|275.11|272.71|0
1650540570000|2022-04-21 11:29:30|275.33|272.93|275.33|272.93|275.33|272.93|275.33|272.93|0
1650540580000|2022-04-21 11:29:40|275.32|272.92|275.32|272.92|275.32|272.92|275.32|272.92|0
1650540590000|2022-04-21 11:29:50|275.11|272.71|275.11|272.71|275.11|272.71|275.11|272.71|0
1650540600000|2022-04-21 11:30:00|275.32|272.92|274.9|272.5|275.32|272.92|274.69|272.29|0
1650540610000|2022-04-21 11:30:10|275.11|272.71|275.11|272.71|275.11|272.71|275.11|272.71|0
1650540620000|2022-04-21 11:30:20|275.32|272.92|275.96|273.56|275.96|273.56|275.32|272.92|0
1650540640000|2022-04-21 11:30:40|275.75|273.35|275.75|273.35|275.75|273.35|275.75|273.35|0
1650540650000|2022-04-21 11:30:50|275.96|273.56|275.96|273.56|275.96|273.56|275.96|273.56|0
1650540660000|2022-04-21 11:31:00|276.17|273.77|276.59|274.19|276.59|274.19|276.17|273.77|0
1650540680000|2022-04-21 11:31:20|276.8|274.4|276.59|274.19|276.8|274.4|276.59|274.19|0
1650540690000|2022-04-21 11:31:30|276.38|273.98|276.59|274.19|276.59|274.19|276.38|273.98|0
1650540700000|2022-04-21 11:31:40|276.49|274.09|276.17|273.77|276.49|274.09|276.17|273.77|0
1650540710000|2022-04-21 11:31:50|275.96|273.56|276.17|273.77|276.17|273.77|275.96|273.56|0
1650540720000|2022-04-21 11:32:00|276.27|273.87|276.17|273.77|276.27|273.87|276.17|273.77|0
1650540740000|2022-04-21 11:32:20|276.27|273.87|276.27|273.87|276.27|273.87|276.27|273.87|0
1650540750000|2022-04-21 11:32:30|276.38|273.98|276.38|273.98|276.38|273.98|276.38|273.98|0
1650540760000|2022-04-21 11:32:40|276.49|274.09|276.49|274.09|276.49|274.09|276.49|274.09|0
1650540770000|2022-04-21 11:32:50|276.38|273.98|276.59|274.19|276.59|274.19|276.38|273.98|0
1650540780000|2022-04-21 11:33:00|276.7|274.3|276.8|274.4|276.8|274.4|276.59|274.19|0
1650540790000|2022-04-21 11:33:10|277.01|274.61|277.22|274.82|277.22|274.82|277.01|274.61|0
1650540800000|2022-04-21 11:33:20|277.01|274.61|277.01|274.61|277.01|274.61|277.01|274.61|0
1650540810000|2022-04-21 11:33:30|277.22|274.82|277.01|274.61|277.22|274.82|277.01|274.61|0
1650540820000|2022-04-21 11:33:40|277.12|274.72|277.01|274.61|277.12|274.72|277.01|274.61|0
1650540840000|2022-04-21 11:34:00|276.91|274.51|276.59|274.19|276.91|274.51|276.59|274.19|0
1650540850000|2022-04-21 11:34:10|276.38|273.98|275.95|273.55|276.59|274.19|275.95|273.55|0
1650540860000|2022-04-21 11:34:20|276.06|273.66|275.95|273.55|276.06|273.66|275.95|273.55|0
1650540870000|2022-04-21 11:34:30|275.85|273.45|275.85|273.45|275.85|273.45|275.85|273.45|0
1650540880000|2022-04-21 11:34:40|275.95|273.55|275.95|273.55|275.95|273.55|275.95|273.55|0
1650540890000|2022-04-21 11:34:50|275.85|273.45|275.85|273.45|275.85|273.45|275.85|273.45|0
1650540900000|2022-04-21 11:35:00|275.95|273.55|276.37|273.97|276.37|273.97|275.95|273.55|0
1650540910000|2022-04-21 11:35:10|276.59|274.19|276.37|273.97|276.59|274.19|276.37|273.97|0
1650540920000|2022-04-21 11:35:20|276.48|274.08|276.37|273.97|276.48|274.08|276.37|273.97|0
1650540950000|2022-04-21 11:35:50|276.8|274.4|276.58|274.18|276.8|274.4|276.37|273.97|0
1650540970000|2022-04-21 11:36:10|276.8|274.4|276.37|273.97|276.8|274.4|276.37|273.97|0
1650541000000|2022-04-21 11:36:40|276.58|274.18|276.69|274.29|276.69|274.29|276.58|274.18|0
1650541010000|2022-04-21 11:36:50|276.8|274.4|276.37|273.97|276.8|274.4|276.37|273.97|0
1650541020000|2022-04-21 11:37:00|276.58|274.18|276.37|273.97|276.58|274.18|276.37|273.97|0
1650541030000|2022-04-21 11:37:10|276.58|274.18|276.37|273.97|276.58|274.18|276.37|273.97|0
1650541040000|2022-04-21 11:37:20|276.27|273.87|276.37|273.97|276.37|273.97|276.27|273.87|0
1650541050000|2022-04-21 11:37:30|276.27|273.87|276.37|273.97|276.37|273.97|276.27|273.87|0
1650541070000|2022-04-21 11:37:50|276.16|273.76|276.16|273.76|276.16|273.76|276.16|273.76|0
1650541080000|2022-04-21 11:38:00|276.37|273.97|276.58|274.18|276.58|274.18|276.16|273.76|0
1650541100000|2022-04-21 11:38:20|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1650541110000|2022-04-21 11:38:30|277.01|274.61|277.01|274.61|277.01|274.61|277.01|274.61|0
1650541120000|2022-04-21 11:38:40|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1650541140000|2022-04-21 11:39:00|277.01|274.61|277.01|274.61|277.01|274.61|277.01|274.61|0
1650541150000|2022-04-21 11:39:10|277.22|274.82|277.22|274.82|277.22|274.82|277|274.6|0
1650541170000|2022-04-21 11:39:30|277.11|274.71|277.22|274.82|277.22|274.82|277|274.6|0
1650541190000|2022-04-21 11:39:50|277|274.6|277|274.6|277|274.6|277|274.6|0
1650541220000|2022-04-21 11:40:20|276.79|274.39|276.58|274.18|276.79|274.39|276.58|274.18|0
1650541230000|2022-04-21 11:40:30|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1650541250000|2022-04-21 11:40:50|276.58|274.18|276.79|274.39|276.79|274.39|276.58|274.18|0
1650541260000|2022-04-21 11:41:00|276.58|274.18|276.69|274.29|276.79|274.39|276.58|274.18|0
1650541270000|2022-04-21 11:41:10|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1650541280000|2022-04-21 11:41:20|276.37|273.97|276.58|274.18|276.58|274.18|276.37|273.97|0
1650541300000|2022-04-21 11:41:40|276.48|274.08|276.58|274.18|276.58|274.18|276.48|274.08|0
1650541310000|2022-04-21 11:41:50|276.37|273.97|276.37|273.97|276.37|273.97|276.37|273.97|0
1650541320000|2022-04-21 11:42:00|276.16|273.76|276.16|273.76|276.16|273.76|276.16|273.76|0
1650541330000|2022-04-21 11:42:10|276.37|273.97|276.37|273.97|276.37|273.97|276.37|273.97|0
1650541340000|2022-04-21 11:42:20|276.48|274.08|276.48|274.08|276.48|274.08|276.48|274.08|0
1650541350000|2022-04-21 11:42:30|276.58|274.18|276.37|273.97|276.58|274.18|276.37|273.97|0
1650541380000|2022-04-21 11:43:00|276.58|274.18|276.37|273.97|276.58|274.18|276.37|273.97|0
1650541410000|2022-04-21 11:43:30|276.16|273.76|276.16|273.76|276.16|273.76|276.16|273.76|0
1650541440000|2022-04-21 11:44:00|276.37|273.97|276.37|273.97|276.37|273.97|276.16|273.76|0
1650541460000|2022-04-21 11:44:20|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1650541470000|2022-04-21 11:44:30|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1650541480000|2022-04-21 11:44:40|277.64|275.24|277.42|275.02|277.64|275.24|277.42|275.02|0
1650541490000|2022-04-21 11:44:50|277.21|274.81|277.64|275.24|277.64|275.24|277.21|274.81|0
1650541500000|2022-04-21 11:45:00|277.85|275.45|277.42|275.02|277.85|275.45|277.42|275.02|0
1650541510000|2022-04-21 11:45:10|277.64|275.24|277.64|275.24|277.64|275.24|277.53|275.13|0
1650541520000|2022-04-21 11:45:20|277.85|275.45|277.74|275.34|277.85|275.45|277.64|275.24|0
1650541530000|2022-04-21 11:45:30|278.06|275.66|278.06|275.66|278.17|275.77|278.06|275.66|0
1650541540000|2022-04-21 11:45:40|278.17|275.77|278.17|275.77|278.17|275.77|278.06|275.66|0
1650541550000|2022-04-21 11:45:50|278.06|275.66|277.85|275.45|278.06|275.66|277.85|275.45|0
1650541560000|2022-04-21 11:46:00|277.63|275.23|277.63|275.23|277.74|275.34|277.63|275.23|0
1650541570000|2022-04-21 11:46:10|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1650541610000|2022-04-21 11:46:50|278.06|275.66|277.85|275.45|278.06|275.66|277.85|275.45|0
1650541630000|2022-04-21 11:47:10|277.74|275.34|277.42|275.02|277.74|275.34|277.42|275.02|0
1650541640000|2022-04-21 11:47:20|277.74|275.34|277.74|275.34|277.74|275.34|277.74|275.34|0
1650541650000|2022-04-21 11:47:30|277.63|275.23|277.85|275.45|277.85|275.45|277.63|275.23|0
1650541660000|2022-04-21 11:47:40|278.06|275.66|277.63|275.23|278.06|275.66|277.63|275.23|0
1650541670000|2022-04-21 11:47:50|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1650541690000|2022-04-21 11:48:10|277.63|275.23|277.63|275.23|277.63|275.23|277.63|275.23|0
1650541700000|2022-04-21 11:48:20|277.42|275.02|277.42|275.02|277.42|275.02|277.42|275.02|0
1650541740000|2022-04-21 11:49:00|277|274.6|276.79|274.39|277|274.6|276.79|274.39|0
1650541750000|2022-04-21 11:49:10|277|274.6|277.11|274.71|277.11|274.71|277|274.6|0
1650541760000|2022-04-21 11:49:20|277|274.6|277|274.6|277|274.6|277|274.6|0
1650541770000|2022-04-21 11:49:30|277.11|274.71|277|274.6|277.11|274.71|277|274.6|0
1650541820000|2022-04-21 11:50:20|277.21|274.81|277.42|275.02|277.42|275.02|277.21|274.81|0
1650541860000|2022-04-21 11:51:00|277.63|275.23|277.53|275.13|277.63|275.23|277.53|275.13|0
1650541870000|2022-04-21 11:51:10|277.63|275.23|277.84|275.44|277.84|275.44|277.63|275.23|0
1650541880000|2022-04-21 11:51:20|277.63|275.23|277.63|275.23|277.63|275.23|277.63|275.23|0
1650541900000|2022-04-21 11:51:40|277.42|275.02|277.42|275.02|277.42|275.02|277.42|275.02|0
1650541930000|2022-04-21 11:52:10|277.21|274.81|277|274.6|277.21|274.81|277|274.6|0
1650541940000|2022-04-21 11:52:20|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1650541950000|2022-04-21 11:52:30|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1650541960000|2022-04-21 11:52:40|276.79|274.39|277|274.6|277|274.6|276.79|274.39|0
1650541990000|2022-04-21 11:53:10|276.9|274.5|276.79|274.39|276.9|274.5|276.79|274.39|0
1650542000000|2022-04-21 11:53:20|276.9|274.5|277|274.6|277|274.6|276.9|274.5|0
1650542010000|2022-04-21 11:53:30|277.21|274.81|277.21|274.81|277.21|274.81|277.21|274.81|0
1650542020000|2022-04-21 11:53:40|277.11|274.71|277.21|274.81|277.32|274.92|277.11|274.71|0
1650542030000|2022-04-21 11:53:50|277.11|274.71|277|274.6|277.11|274.71|277|274.6|0
1650542040000|2022-04-21 11:54:00|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1650542050000|2022-04-21 11:54:10|277|274.6|276.9|274.5|277|274.6|276.9|274.5|0
1650542060000|2022-04-21 11:54:20|277|274.6|275.95|273.55|277|274.6|275.95|273.55|0
1650542080000|2022-04-21 11:54:40|276.06|273.66|275.95|273.55|276.06|273.66|275.95|273.55|0
1650542090000|2022-04-21 11:54:50|275.74|273.34|275.53|273.13|275.74|273.34|275.53|273.13|0
1650542100000|2022-04-21 11:55:00|275.74|273.34|275.53|273.13|275.74|273.34|275.53|273.13|0
1650542110000|2022-04-21 11:55:10|275.32|272.92|275.53|273.13|275.53|273.13|275.32|272.92|0
1650542120000|2022-04-21 11:55:20|275.74|273.34|275.53|273.13|275.74|273.34|275.53|273.13|0
1650542140000|2022-04-21 11:55:40|274.9|272.5|274.9|272.5|274.9|272.5|274.9|272.5|0
1650542150000|2022-04-21 11:55:50|275.11|272.71|275.11|272.71|275.11|272.71|275.11|272.71|0
1650542160000|2022-04-21 11:56:00|274.9|272.5|274.69|272.29|274.9|272.5|274.48|272.08|0
1650542170000|2022-04-21 11:56:10|274.48|272.08|274.48|272.08|274.48|272.08|274.48|272.08|0
1650542180000|2022-04-21 11:56:20|274.27|271.87|274.27|271.87|274.48|272.08|274.27|271.87|0
1650542190000|2022-04-21 11:56:30|274.06|271.66|274.06|271.66|274.27|271.87|274.06|271.66|0
1650542200000|2022-04-21 11:56:40|274.27|271.87|274.58|272.18|274.58|272.18|274.27|271.87|0
1650542210000|2022-04-21 11:56:50|274.69|272.29|274.69|272.29|274.9|272.5|274.69|272.29|0
1650542220000|2022-04-21 11:57:00|274.27|271.87|274.27|271.87|274.27|271.87|274.27|271.87|0
1650542230000|2022-04-21 11:57:10|274.47|272.07|274.47|272.07|274.47|272.07|274.47|272.07|0
1650542240000|2022-04-21 11:57:20|274.68|272.28|274.89|272.49|274.89|272.49|274.68|272.28|0
1650542250000|2022-04-21 11:57:30|274.68|272.28|274.68|272.28|274.68|272.28|274.68|272.28|0
1650542260000|2022-04-21 11:57:40|274.47|272.07|274.68|272.28|274.68|272.28|274.47|272.07|0
1650542300000|2022-04-21 11:58:20|274.89|272.49|275.1|272.7|275.1|272.7|274.89|272.49|0
1650542310000|2022-04-21 11:58:30|275.31|272.91|275.31|272.91|275.31|272.91|275.31|272.91|0
1650542320000|2022-04-21 11:58:40|275.1|272.7|275.31|272.91|275.31|272.91|275.1|272.7|0
1650542330000|2022-04-21 11:58:50|275.1|272.7|275.1|272.7|275.1|272.7|275.1|272.7|0
1650542340000|2022-04-21 11:59:00|274.89|272.49|274.79|272.39|274.89|272.49|274.79|272.39|0
1650542350000|2022-04-21 11:59:10|274.89|272.49|274.89|272.49|274.89|272.49|274.89|272.49|0
1650542380000|2022-04-21 11:59:40|275.1|272.7|275.1|272.7|275.1|272.7|275.1|272.7|0
1650542390000|2022-04-21 11:59:50|275.31|272.91|275.21|272.81|275.31|272.91|275.1|272.7|0
1650542400000|2022-04-21 12:00:00|275.52|273.12|275.52|273.12|275.73|273.33|275.52|273.12|0
1650542410000|2022-04-21 12:00:10|275.31|272.91|274.89|272.49|275.52|273.12|274.89|272.49|0
1650542420000|2022-04-21 12:00:20|274.68|272.28|274.89|272.49|274.89|272.49|274.68|272.28|0
1650542430000|2022-04-21 12:00:30|274.79|272.39|274.79|272.39|274.89|272.49|274.79|272.39|0
1650542440000|2022-04-21 12:00:40|274.68|272.28|274.26|271.86|274.68|272.28|274.26|271.86|0
1650542450000|2022-04-21 12:00:50|274.47|272.07|274.47|272.07|274.47|272.07|274.47|272.07|0
1650542460000|2022-04-21 12:01:00|274.26|271.86|274.26|271.86|274.26|271.86|274.26|271.86|0
1650542470000|2022-04-21 12:01:10|274.68|272.28|274.68|272.28|274.68|272.28|274.68|272.28|0
1650542480000|2022-04-21 12:01:20|274.47|272.07|274.26|271.86|274.47|272.07|274.26|271.86|0
1650542490000|2022-04-21 12:01:30|274.37|271.97|273.84|271.44|274.37|271.97|273.84|271.44|0
1650542500000|2022-04-21 12:01:40|274.05|271.65|274.05|271.65|274.05|271.65|273.84|271.44|0
1650542510000|2022-04-21 12:01:50|274.26|271.86|274.26|271.86|274.26|271.86|274.26|271.86|0
1650542520000|2022-04-21 12:02:00|274.47|272.07|274.26|271.86|274.47|272.07|274.26|271.86|0
1650542530000|2022-04-21 12:02:10|274.47|272.07|274.68|272.28|274.68|272.28|274.47|272.07|0
1650542540000|2022-04-21 12:02:20|274.58|272.18|274.47|272.07|274.58|272.18|274.47|272.07|0
1650542550000|2022-04-21 12:02:30|274.26|271.86|274.26|271.86|274.26|271.86|274.26|271.86|0
1650542560000|2022-04-21 12:02:40|274.05|271.65|274.05|271.65|274.05|271.65|274.05|271.65|0
1650542570000|2022-04-21 12:02:50|273.84|271.44|273.84|271.44|273.84|271.44|273.84|271.44|0
1650542580000|2022-04-21 12:03:00|274.05|271.65|274.05|271.65|274.05|271.65|274.05|271.65|0
1650542620000|2022-04-21 12:03:40|274.26|271.86|274.47|272.07|274.47|272.07|274.26|271.86|0
1650542630000|2022-04-21 12:03:50|274.26|271.86|274.26|271.86|274.26|271.86|274.26|271.86|0
1650542640000|2022-04-21 12:04:00|274.16|271.76|274.26|271.86|274.26|271.86|274.05|271.65|0
1650542650000|2022-04-21 12:04:10|274.47|272.07|274.26|271.86|274.47|272.07|274.26|271.86|0
1650542670000|2022-04-21 12:04:30|274.37|271.97|274.26|271.86|274.37|271.97|274.26|271.86|0
1650542680000|2022-04-21 12:04:40|274.05|271.65|274.05|271.65|274.05|271.65|274.05|271.65|0
1650542690000|2022-04-21 12:04:50|274.26|271.86|274.37|271.97|274.37|271.97|274.26|271.86|0
1650542700000|2022-04-21 12:05:00|274.26|271.86|274.47|272.07|274.47|272.07|274.26|271.86|0
1650542710000|2022-04-21 12:05:10|274.68|272.28|275.1|272.7|275.1|272.7|274.68|272.28|0
1650542720000|2022-04-21 12:05:20|274.89|272.49|274.68|272.28|274.89|272.49|274.47|272.07|0
1650542730000|2022-04-21 12:05:30|274.79|272.39|274.89|272.49|274.89|272.49|274.79|272.39|0
1650542750000|2022-04-21 12:05:50|274.68|272.28|274.89|272.49|274.89|272.49|274.68|272.28|0
1650542760000|2022-04-21 12:06:00|274.68|272.28|274.89|272.49|275.1|272.7|274.68|272.28|0
1650542770000|2022-04-21 12:06:10|275.1|272.7|275.1|272.7|275.1|272.7|275.1|272.7|0
1650542780000|2022-04-21 12:06:20|275.31|272.91|275.31|272.91|275.52|273.12|275.31|272.91|0
1650542830000|2022-04-21 12:07:10|275.42|273.02|275.31|272.91|275.42|273.02|275.31|272.91|0
1650542840000|2022-04-21 12:07:20|275.52|273.12|275.52|273.12|275.52|273.12|275.52|273.12|0
1650542850000|2022-04-21 12:07:30|275.94|273.54|275.73|273.33|275.94|273.54|275.73|273.33|0
1650542860000|2022-04-21 12:07:40|275.52|273.12|275.52|273.12|275.52|273.12|275.52|273.12|0
1650542870000|2022-04-21 12:07:50|275.73|273.33|276.15|273.75|276.15|273.75|275.73|273.33|0
1650542880000|2022-04-21 12:08:00|276.36|273.96|276.15|273.75|276.36|273.96|276.15|273.75|0
1650542890000|2022-04-21 12:08:10|275.94|273.54|275.73|273.33|275.94|273.54|275.73|273.33|0
1650542910000|2022-04-21 12:08:30|275.84|273.44|275.94|273.54|275.94|273.54|275.84|273.44|0
1650542920000|2022-04-21 12:08:40|275.73|273.33|275.73|273.33|275.73|273.33|275.73|273.33|0
1650542930000|2022-04-21 12:08:50|275.31|272.91|275.1|272.7|275.31|272.91|275.1|272.7|0
1650542940000|2022-04-21 12:09:00|275.31|272.91|275.52|273.12|275.73|273.33|275.31|272.91|0
1650542950000|2022-04-21 12:09:10|275.42|273.02|275.52|273.12|275.52|273.12|275.31|272.91|0
1650542960000|2022-04-21 12:09:20|275.42|273.02|275.1|272.7|275.42|273.02|275.1|272.7|0
1650542980000|2022-04-21 12:09:40|275|272.6|274.89|272.49|275|272.6|274.89|272.49|0
1650542990000|2022-04-21 12:09:50|275.1|272.7|275.1|272.7|275.1|272.7|275.1|272.7|0
1650543000000|2022-04-21 12:10:00|275.31|272.91|275.1|272.7|275.31|272.91|275.1|272.7|0
1650543020000|2022-04-21 12:10:20|274.89|272.49|274.89|272.49|275.1|272.7|274.89|272.49|0
1650543030000|2022-04-21 12:10:30|275.1|272.7|274.89|272.49|275.1|272.7|274.89|272.49|0
1650543040000|2022-04-21 12:10:40|275.1|272.7|275.31|272.91|275.31|272.91|275.1|272.7|0
1650543050000|2022-04-21 12:10:50|275.1|272.7|275.1|272.7|275.1|272.7|275.1|272.7|0
1650543060000|2022-04-21 12:11:00|275.31|272.91|275.31|272.91|275.52|273.12|275.31|272.91|0
1650543070000|2022-04-21 12:11:10|275.52|273.12|275.31|272.91|275.52|273.12|275.31|272.91|0
1650543080000|2022-04-21 12:11:20|275.42|273.02|275.52|273.12|275.52|273.12|275.42|273.02|0
1650543090000|2022-04-21 12:11:30|275.73|273.33|275.73|273.33|275.94|273.54|275.73|273.33|0
1650543100000|2022-04-21 12:11:40|275.84|273.44|275.84|273.44|275.84|273.44|275.84|273.44|0
1650543110000|2022-04-21 12:11:50|275.94|273.54|275.94|273.54|275.94|273.54|275.94|273.54|0
1650543120000|2022-04-21 12:12:00|275.73|273.33|275.73|273.33|275.73|273.33|275.73|273.33|0
1650543140000|2022-04-21 12:12:20|275.52|273.12|275.52|273.12|275.52|273.12|275.52|273.12|0
1650543160000|2022-04-21 12:12:40|275.42|273.02|275.42|273.02|275.42|273.02|275.42|273.02|0
1650543170000|2022-04-21 12:12:50|275.31|272.91|275.31|272.91|275.52|273.12|275.31|272.91|0
1650543180000|2022-04-21 12:13:00|275.42|273.02|275.52|273.12|275.52|273.12|275.42|273.02|0
1650543200000|2022-04-21 12:13:20|275.63|273.23|275.84|273.44|275.84|273.44|275.63|273.23|0
1650543210000|2022-04-21 12:13:30|275.94|273.54|276.15|273.75|276.15|273.75|275.94|273.54|0
1650543220000|2022-04-21 12:13:40|276.36|273.96|275.94|273.54|276.36|273.96|275.94|273.54|0
1650543230000|2022-04-21 12:13:50|276.05|273.65|275.94|273.54|276.05|273.65|275.94|273.54|0
1650543240000|2022-04-21 12:14:00|276.15|273.75|275.94|273.54|276.15|273.75|275.94|273.54|0
1650543250000|2022-04-21 12:14:10|275.84|273.44|275.73|273.33|275.94|273.54|275.73|273.33|0
1650543260000|2022-04-21 12:14:20|275.94|273.54|275.73|273.33|275.94|273.54|275.73|273.33|0
1650543270000|2022-04-21 12:14:30|275.94|273.54|275.84|273.44|275.94|273.54|275.84|273.44|0
1650543280000|2022-04-21 12:14:40|275.73|273.33|275.52|273.12|275.73|273.33|275.52|273.12|0
1650543300000|2022-04-21 12:15:00|275.73|273.33|275.31|272.91|275.73|273.33|275.31|272.91|0
1650543330000|2022-04-21 12:15:30|275.52|273.12|275.52|273.12|275.52|273.12|275.52|273.12|0
1650543340000|2022-04-21 12:15:40|275.73|273.33|276.15|273.75|276.15|273.75|275.73|273.33|0
1650543350000|2022-04-21 12:15:50|276.36|273.96|276.15|273.75|276.36|273.96|276.15|273.75|0
1650543360000|2022-04-21 12:16:00|276.26|273.86|276.57|274.17|276.57|274.17|276.26|273.86|0
1650543380000|2022-04-21 12:16:20|276.47|274.07|276.57|274.17|276.57|274.17|276.36|273.96|0
1650543390000|2022-04-21 12:16:30|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1650543400000|2022-04-21 12:16:40|276.99|274.59|276.68|274.28|276.99|274.59|276.68|274.28|0
1650543410000|2022-04-21 12:16:50|276.78|274.38|276.57|274.17|276.89|274.49|276.57|274.17|0
1650543420000|2022-04-21 12:17:00|276.36|273.96|276.36|273.96|276.36|273.96|276.36|273.96|0
1650543430000|2022-04-21 12:17:10|276.57|274.17|276.57|274.17|276.57|274.17|276.57|274.17|0
1650543440000|2022-04-21 12:17:20|276.36|273.96|276.57|274.17|276.57|274.17|276.36|273.96|0
1650543450000|2022-04-21 12:17:30|276.47|274.07|276.57|274.17|276.57|274.17|276.36|273.96|0
1650543460000|2022-04-21 12:17:40|276.36|273.96|276.68|274.28|276.68|274.28|276.36|273.96|0
1650543470000|2022-04-21 12:17:50|276.57|274.17|276.57|274.17|276.57|274.17|276.57|274.17|0
1650543480000|2022-04-21 12:18:00|276.36|273.96|276.78|274.38|276.99|274.59|276.36|273.96|0
1650543490000|2022-04-21 12:18:10|276.89|274.49|276.99|274.59|276.99|274.59|276.89|274.49|0
1650543500000|2022-04-21 12:18:20|276.89|274.49|276.57|274.17|276.89|274.49|276.57|274.17|0
1650543510000|2022-04-21 12:18:30|276.78|274.38|276.68|274.28|276.78|274.38|276.68|274.28|0
1650543520000|2022-04-21 12:18:40|276.57|274.17|277.41|275.01|277.41|275.01|276.57|274.17|0
1650543530000|2022-04-21 12:18:50|277.2|274.8|277.2|274.8|277.41|275.01|277.2|274.8|0
1650543540000|2022-04-21 12:19:00|277.41|275.01|277.2|274.8|277.41|275.01|277.2|274.8|0
1650543550000|2022-04-21 12:19:10|277.62|275.22|277.62|275.22|277.62|275.22|277.62|275.22|0
1650543560000|2022-04-21 12:19:20|277.41|275.01|277.31|274.91|277.41|275.01|277.31|274.91|0
1650543570000|2022-04-21 12:19:30|277.2|274.8|277.41|275.01|277.41|275.01|277.2|274.8|0
1650543580000|2022-04-21 12:19:40|277.62|275.22|277.62|275.22|277.62|275.22|277.62|275.22|0
1650543590000|2022-04-21 12:19:50|277.73|275.33|277.62|275.22|277.73|275.33|277.62|275.22|0
1650543600000|2022-04-21 12:20:00|277.83|275.43|277.62|275.22|277.83|275.43|277.62|275.22|0
1650543610000|2022-04-21 12:20:10|277.41|275.01|277.62|275.22|277.62|275.22|277.41|275.01|0
1650543620000|2022-04-21 12:20:20|277.41|275.01|277.62|275.22|277.62|275.22|277.41|275.01|0
1650543630000|2022-04-21 12:20:30|277.41|275.01|277.41|275.01|277.41|275.01|277.41|275.01|0
1650543640000|2022-04-21 12:20:40|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1650543650000|2022-04-21 12:20:50|277.41|275.01|276.99|274.59|277.41|275.01|276.99|274.59|0
1650543660000|2022-04-21 12:21:00|277.2|274.8|277.41|275.01|277.41|275.01|277.2|274.8|0
1650543670000|2022-04-21 12:21:10|277.62|275.22|277.41|275.01|277.62|275.22|277.41|275.01|0
1650543680000|2022-04-21 12:21:20|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1650543690000|2022-04-21 12:21:30|277.41|275.01|277.41|275.01|277.41|275.01|277.41|275.01|0
1650543720000|2022-04-21 12:22:00|277.62|275.22|277.62|275.22|277.62|275.22|277.62|275.22|0
1650543730000|2022-04-21 12:22:10|277.52|275.12|277.2|274.8|277.52|275.12|277.2|274.8|0
1650543750000|2022-04-21 12:22:30|277.41|275.01|277.41|275.01|277.41|275.01|277.41|275.01|0
1650543770000|2022-04-21 12:22:50|277.2|274.8|277.41|275.01|277.41|275.01|277.2|274.8|0
1650543780000|2022-04-21 12:23:00|277.2|274.8|276.99|274.59|277.2|274.8|276.99|274.59|0
1650543800000|2022-04-21 12:23:20|276.78|274.38|276.99|274.59|276.99|274.59|276.78|274.38|0
1650543810000|2022-04-21 12:23:30|277.2|274.8|277.2|274.8|277.41|275.01|277.2|274.8|0
1650543820000|2022-04-21 12:23:40|277.41|275.01|277.41|275.01|277.41|275.01|277.41|275.01|0
1650543830000|2022-04-21 12:23:50|277.62|275.22|277.62|275.22|277.62|275.22|277.41|275.01|0
1650543840000|2022-04-21 12:24:00|277.2|274.8|277.2|274.8|277.2|274.8|276.99|274.59|0
1650543850000|2022-04-21 12:24:10|277.1|274.7|277.1|274.7|277.1|274.7|277.1|274.7|0
1650543860000|2022-04-21 12:24:20|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1650543870000|2022-04-21 12:24:30|277.31|274.91|277.41|275.01|277.41|275.01|277.2|274.8|0
1650543880000|2022-04-21 12:24:40|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1650543890000|2022-04-21 12:24:50|276.99|274.59|276.99|274.59|276.99|274.59|276.99|274.59|0
1650543900000|2022-04-21 12:25:00|276.89|274.49|276.99|274.59|276.99|274.59|276.78|274.38|0
1650543920000|2022-04-21 12:25:20|277.2|274.8|276.99|274.59|277.2|274.8|276.99|274.59|0
1650543930000|2022-04-21 12:25:30|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1650543940000|2022-04-21 12:25:40|276.99|274.59|276.78|274.38|276.99|274.59|276.78|274.38|0
1650543950000|2022-04-21 12:25:50|277.62|275.22|277.62|275.22|277.62|275.22|277.62|275.22|0
1650543960000|2022-04-21 12:26:00|277.41|275.01|277.62|275.22|277.62|275.22|277.41|275.01|0
1650543970000|2022-04-21 12:26:10|277.41|275.01|277.62|275.22|277.62|275.22|277.41|275.01|0
1650543980000|2022-04-21 12:26:20|277.41|275.01|277.41|275.01|277.62|275.22|277.41|275.01|0
1650544010000|2022-04-21 12:26:50|277.2|274.8|277.2|274.8|277.2|274.8|276.99|274.59|0
1650544030000|2022-04-21 12:27:10|277.1|274.7|277.1|274.7|277.2|274.8|276.99|274.59|0
1650544040000|2022-04-21 12:27:20|277.2|274.8|277.2|274.8|277.2|274.8|277.2|274.8|0
1650544070000|2022-04-21 12:27:50|277.41|275.01|277.2|274.8|277.41|275.01|277.2|274.8|0
1650544090000|2022-04-21 12:28:10|277.41|275.01|277.2|274.8|277.41|275.01|277.2|274.8|0
1650544100000|2022-04-21 12:28:20|276.99|274.59|276.99|274.59|276.99|274.59|276.99|274.59|0
1650544120000|2022-04-21 12:28:40|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1650544130000|2022-04-21 12:28:50|276.89|274.49|276.99|274.59|276.99|274.59|276.89|274.49|0
1650544170000|2022-04-21 12:29:30|277.1|274.7|277.1|274.7|277.1|274.7|276.99|274.59|0
1650544180000|2022-04-21 12:29:40|276.99|274.59|277.2|274.8|277.2|274.8|276.99|274.59|0
1650544190000|2022-04-21 12:29:50|277.41|275.01|277.62|275.22|277.62|275.22|277.41|275.01|0
1650544200000|2022-04-21 12:30:00|277.73|275.33|277.73|275.33|277.73|275.33|277.31|274.91|0
1650544210000|2022-04-21 12:30:10|277.62|275.22|277.62|275.22|277.83|275.43|277.41|275.01|0
1650544220000|2022-04-21 12:30:20|277.83|275.43|277.83|275.43|277.83|275.43|277.62|275.22|0
1650544230000|2022-04-21 12:30:30|277.62|275.22|277.41|275.01|277.62|275.22|277.41|275.01|0
1650544240000|2022-04-21 12:30:40|277.2|274.8|277.1|274.7|277.2|274.8|276.99|274.59|0
1650544250000|2022-04-21 12:30:50|277.2|274.8|277.31|274.91|277.31|274.91|277.2|274.8|0
1650544260000|2022-04-21 12:31:00|277.2|274.8|276.78|274.38|277.2|274.8|276.78|274.38|0
1650544270000|2022-04-21 12:31:10|276.35|273.95|276.57|274.17|276.78|274.38|276.35|273.95|0
1650544280000|2022-04-21 12:31:20|276.78|274.38|276.57|274.17|276.78|274.38|276.57|274.17|0
1650544290000|2022-04-21 12:31:30|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1650544300000|2022-04-21 12:31:40|276.99|274.59|276.99|274.59|276.99|274.59|276.99|274.59|0
1650544310000|2022-04-21 12:31:50|276.78|274.38|276.46|274.06|276.78|274.38|276.46|274.06|0
1650544320000|2022-04-21 12:32:00|276.35|273.95|276.57|274.17|276.57|274.17|276.35|273.95|0
1650544330000|2022-04-21 12:32:10|276.14|273.74|276.04|273.64|276.14|273.74|276.04|273.64|0
1650544340000|2022-04-21 12:32:20|275.93|273.53|275.93|273.53|275.93|273.53|275.72|273.32|0
1650544350000|2022-04-21 12:32:30|275.83|273.43|276.14|273.74|276.14|273.74|275.83|273.43|0
1650544360000|2022-04-21 12:32:40|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1650544370000|2022-04-21 12:32:50|276.25|273.85|275.93|273.53|276.25|273.85|275.93|273.53|0
1650544380000|2022-04-21 12:33:00|276.14|273.74|276.81|274.41|276.81|274.41|276.14|273.74|0
1650544390000|2022-04-21 12:33:10|275.1|272.7|276.92|274.52|276.92|274.52|275.1|272.7|0
1650544400000|2022-04-21 12:33:20|277.13|274.73|277.55|275.15|277.55|275.15|277.13|274.73|0
1650544410000|2022-04-21 12:33:30|277.34|274.94|277.55|275.15|277.77|275.37|277.34|274.94|0
1650544420000|2022-04-21 12:33:40|277.77|275.37|278.4|276|278.61|276.21|277.77|275.37|0
1650544430000|2022-04-21 12:33:50|278.61|276.21|279.67|277.27|279.67|277.27|278.61|276.21|0
1650544440000|2022-04-21 12:34:00|279.88|277.48|280.09|277.69|280.3|277.9|279.88|277.48|0
1650544450000|2022-04-21 12:34:10|279.78|277.38|280.09|277.69|280.3|277.9|279.78|277.38|0
1650544460000|2022-04-21 12:34:20|280.3|277.9|279.88|277.48|280.3|277.9|279.88|277.48|0
1650544470000|2022-04-21 12:34:30|279.46|277.06|279.46|277.06|279.46|277.06|279.25|276.85|0
1650544480000|2022-04-21 12:34:40|279.67|277.27|279.67|277.27|279.67|277.27|279.67|277.27|0
1650544490000|2022-04-21 12:34:50|279.88|277.48|279.99|277.59|279.99|277.59|279.88|277.48|0
1650544500000|2022-04-21 12:35:00|279.78|277.38|279.67|277.27|279.78|277.38|279.67|277.27|0
1650544510000|2022-04-21 12:35:10|279.46|277.06|279.24|276.84|279.46|277.06|279.14|276.74|0
1650544520000|2022-04-21 12:35:20|279.35|276.95|279.24|276.84|279.35|276.95|279.24|276.84|0
1650544530000|2022-04-21 12:35:30|279.46|277.06|279.88|277.48|279.88|277.48|279.46|277.06|0
1650544540000|2022-04-21 12:35:40|279.67|277.27|279.88|277.48|279.88|277.48|279.67|277.27|0
1650544550000|2022-04-21 12:35:50|280.09|277.69|279.78|277.38|280.09|277.69|279.78|277.38|0
1650544560000|2022-04-21 12:36:00|279.67|277.27|279.67|277.27|279.67|277.27|279.46|277.06|0
1650544570000|2022-04-21 12:36:10|279.46|277.06|279.67|277.27|279.67|277.27|279.46|277.06|0
1650544580000|2022-04-21 12:36:20|279.88|277.48|279.67|277.27|279.88|277.48|279.67|277.27|0
1650544590000|2022-04-21 12:36:30|279.56|277.16|279.67|277.27|279.88|277.48|279.56|277.16|0
1650544600000|2022-04-21 12:36:40|279.46|277.06|279.46|277.06|279.46|277.06|279.46|277.06|0
1650544610000|2022-04-21 12:36:50|279.24|276.84|279.24|276.84|279.24|276.84|279.03|276.63|0
1650544620000|2022-04-21 12:37:00|279.35|276.95|279.03|276.63|279.35|276.95|279.03|276.63|0
1650544630000|2022-04-21 12:37:10|279.24|276.84|279.03|276.63|279.24|276.84|279.03|276.63|0
1650544650000|2022-04-21 12:37:30|278.82|276.42|279.03|276.63|279.03|276.63|278.82|276.42|0
1650544660000|2022-04-21 12:37:40|279.24|276.84|279.24|276.84|279.24|276.84|279.24|276.84|0
1650544670000|2022-04-21 12:37:50|279.03|276.63|279.24|276.84|279.24|276.84|279.03|276.63|0
1650544680000|2022-04-21 12:38:00|279.03|276.63|279.03|276.63|279.03|276.63|279.03|276.63|0
1650544700000|2022-04-21 12:38:20|279.14|276.74|279.03|276.63|279.24|276.84|279.03|276.63|0
1650544710000|2022-04-21 12:38:30|278.61|276.21|278.61|276.21|278.61|276.21|278.61|276.21|0
1650544720000|2022-04-21 12:38:40|278.4|276|278.4|276|278.4|276|278.4|276|0
1650544730000|2022-04-21 12:38:50|278.19|275.79|278.4|276|278.4|276|278.19|275.79|0
1650544740000|2022-04-21 12:39:00|278.19|275.79|277.98|275.58|278.19|275.79|277.98|275.58|0
1650544750000|2022-04-21 12:39:10|277.77|275.37|277.77|275.37|277.77|275.37|277.77|275.37|0
1650544760000|2022-04-21 12:39:20|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1650544770000|2022-04-21 12:39:30|277.88|275.48|277.88|275.48|277.88|275.48|277.88|275.48|0
1650544780000|2022-04-21 12:39:40|277.98|275.58|277.67|275.27|278.09|275.69|277.67|275.27|0
1650544790000|2022-04-21 12:39:50|277.35|274.95|277.35|274.95|277.35|274.95|277.14|274.74|0
1650544800000|2022-04-21 12:40:00|277.14|274.74|277.04|274.64|277.14|274.74|277.04|274.64|0
1650544810000|2022-04-21 12:40:10|277.14|274.74|277.14|274.74|277.14|274.74|276.93|274.53|0
1650544820000|2022-04-21 12:40:20|277.04|274.64|277.14|274.74|277.14|274.74|276.72|274.32|0
1650544830000|2022-04-21 12:40:30|277.35|274.95|277.35|274.95|277.56|275.16|277.35|274.95|0
1650544840000|2022-04-21 12:40:40|277.25|274.85|277.25|274.85|277.25|274.85|277.25|274.85|0
1650544850000|2022-04-21 12:40:50|277.35|274.95|277.77|275.37|277.77|275.37|277.35|274.95|0
1650544860000|2022-04-21 12:41:00|277.56|275.16|277.56|275.16|277.77|275.37|277.56|275.16|0
1650544870000|2022-04-21 12:41:10|277.14|274.74|277.14|274.74|277.14|274.74|277.14|274.74|0
1650544890000|2022-04-21 12:41:30|276.93|274.53|276.72|274.32|276.93|274.53|276.72|274.32|0
1650544900000|2022-04-21 12:41:40|276.93|274.53|276.93|274.53|276.93|274.53|276.93|274.53|0
1650544910000|2022-04-21 12:41:50|277.14|274.74|277.04|274.64|277.14|274.74|277.04|274.64|0
1650544920000|2022-04-21 12:42:00|277.14|274.74|277.14|274.74|277.14|274.74|277.14|274.74|0
1650544930000|2022-04-21 12:42:10|276.93|274.53|276.51|274.11|276.93|274.53|276.51|274.11|0
1650544940000|2022-04-21 12:42:20|276.3|273.9|276.51|274.11|276.51|274.11|276.3|273.9|0
1650544950000|2022-04-21 12:42:30|276.72|274.32|276.72|274.32|276.72|274.32|276.72|274.32|0
1650544970000|2022-04-21 12:42:50|276.51|274.11|276.51|274.11|276.51|274.11|276.51|274.11|0
1650544980000|2022-04-21 12:43:00|276.62|274.22|276.51|274.11|276.62|274.22|276.51|274.11|0
1650545020000|2022-04-21 12:43:40|276.3|273.9|276.3|273.9|276.51|274.11|276.3|273.9|0
1650545030000|2022-04-21 12:43:50|276.09|273.69|276.09|273.69|276.3|273.9|276.09|273.69|0
1650545040000|2022-04-21 12:44:00|276.19|273.79|276.3|273.9|276.3|273.9|276.19|273.79|0
1650545050000|2022-04-21 12:44:10|276.09|273.69|276.3|273.9|276.3|273.9|276.09|273.69|0
1650545070000|2022-04-21 12:44:30|276.51|274.11|276.51|274.11|276.51|274.11|276.51|274.11|0
1650545080000|2022-04-21 12:44:40|276.3|273.9|276.3|273.9|276.51|274.11|276.3|273.9|0
1650545100000|2022-04-21 12:45:00|276.09|273.69|276.09|273.69|276.09|273.69|276.09|273.69|0
1650545110000|2022-04-21 12:45:10|276.3|273.9|276.09|273.69|276.3|273.9|276.09|273.69|0
1650545120000|2022-04-21 12:45:20|276.19|273.79|276.3|273.9|276.3|273.9|276.19|273.79|0
1650545140000|2022-04-21 12:45:40|276.51|274.11|276.51|274.11|276.72|274.32|276.51|274.11|0
1650545150000|2022-04-21 12:45:50|276.72|274.32|276.72|274.32|276.72|274.32|276.72|274.32|0
1650545160000|2022-04-21 12:46:00|276.93|274.53|276.72|274.32|276.93|274.53|276.72|274.32|0
1650545170000|2022-04-21 12:46:10|276.5|274.1|276.5|274.1|276.5|274.1|276.5|274.1|0
1650545180000|2022-04-21 12:46:20|276.72|274.32|276.71|274.31|276.82|274.42|276.71|274.31|0
1650545200000|2022-04-21 12:46:40|276.92|274.52|276.71|274.31|276.92|274.52|276.71|274.31|0
1650545210000|2022-04-21 12:46:50|276.92|274.52|276.92|274.52|276.92|274.52|276.92|274.52|0
1650545220000|2022-04-21 12:47:00|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1650545230000|2022-04-21 12:47:10|276.5|274.1|276.5|274.1|276.5|274.1|276.5|274.1|0
1650545240000|2022-04-21 12:47:20|276.29|273.89|276.5|274.1|276.5|274.1|276.29|273.89|0
1650545250000|2022-04-21 12:47:30|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1650545260000|2022-04-21 12:47:40|276.5|274.1|276.5|274.1|276.5|274.1|276.5|274.1|0
1650545270000|2022-04-21 12:47:50|276.61|274.21|276.61|274.21|276.61|274.21|276.61|274.21|0
1650545280000|2022-04-21 12:48:00|276.29|273.89|276.4|274|276.4|274|276.29|273.89|0
1650545290000|2022-04-21 12:48:10|276.29|273.89|276.61|274.21|276.71|274.31|276.29|273.89|0
1650545300000|2022-04-21 12:48:20|276.5|274.1|276.08|273.68|276.5|274.1|276.08|273.68|0
1650545310000|2022-04-21 12:48:30|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1650545320000|2022-04-21 12:48:40|276.5|274.1|276.5|274.1|276.5|274.1|276.5|274.1|0
1650545330000|2022-04-21 12:48:50|276.08|273.68|276.29|273.89|276.5|274.1|276.08|273.68|0
1650545340000|2022-04-21 12:49:00|276.08|273.68|276.29|273.89|276.29|273.89|276.08|273.68|0
1650545350000|2022-04-21 12:49:10|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1650545360000|2022-04-21 12:49:20|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1650545370000|2022-04-21 12:49:30|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1650545380000|2022-04-21 12:49:40|276.61|274.21|276.71|274.31|276.71|274.31|276.61|274.21|0
1650545390000|2022-04-21 12:49:50|276.5|274.1|276.5|274.1|276.5|274.1|276.5|274.1|0
1650545400000|2022-04-21 12:50:00|276.71|274.31|276.29|273.89|276.71|274.31|276.29|273.89|0
1650545410000|2022-04-21 12:50:10|276.4|274|276.71|274.31|276.71|274.31|276.4|274|0
1650545430000|2022-04-21 12:50:30|276.5|274.1|276.08|273.68|276.5|274.1|276.08|273.68|0
1650545440000|2022-04-21 12:50:40|276.19|273.79|276.29|273.89|276.29|273.89|276.19|273.79|0
1650545450000|2022-04-21 12:50:50|276.19|273.79|276.29|273.89|276.29|273.89|276.19|273.79|0
1650545460000|2022-04-21 12:51:00|276.08|273.68|275.98|273.58|276.08|273.68|275.98|273.58|0
1650545470000|2022-04-21 12:51:10|275.87|273.47|275.98|273.58|276.08|273.68|275.87|273.47|0
1650545480000|2022-04-21 12:51:20|276.08|273.68|275.87|273.47|276.08|273.68|275.87|273.47|0
1650545490000|2022-04-21 12:51:30|276.08|273.68|275.87|273.47|276.08|273.68|275.87|273.47|0
1650545500000|2022-04-21 12:51:40|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1650545520000|2022-04-21 12:52:00|275.87|273.47|275.87|273.47|275.87|273.47|275.87|273.47|0
1650545530000|2022-04-21 12:52:10|275.24|272.84|275.24|272.84|275.24|272.84|275.03|272.63|0
1650545540000|2022-04-21 12:52:20|275.45|273.05|275.24|272.84|275.45|273.05|275.24|272.84|0
1650545570000|2022-04-21 12:52:50|275.35|272.95|275.03|272.63|275.45|273.05|275.03|272.63|0
1650545580000|2022-04-21 12:53:00|275.24|272.84|275.24|272.84|275.24|272.84|275.24|272.84|0
1650545610000|2022-04-21 12:53:30|275.03|272.63|275.24|272.84|275.24|272.84|275.03|272.63|0
1650545620000|2022-04-21 12:53:40|275.03|272.63|275.03|272.63|275.03|272.63|275.03|272.63|0
1650545640000|2022-04-21 12:54:00|274.82|272.42|274.82|272.42|274.82|272.42|274.61|272.21|0
1650545660000|2022-04-21 12:54:20|274.61|272.21|274.61|272.21|274.61|272.21|274.61|272.21|0
1650545670000|2022-04-21 12:54:30|274.82|272.42|274.61|272.21|274.82|272.42|274.61|272.21|0
1650545680000|2022-04-21 12:54:40|274.82|272.42|274.61|272.21|274.82|272.42|274.61|272.21|0
1650545690000|2022-04-21 12:54:50|274.82|272.42|274.61|272.21|274.82|272.42|274.61|272.21|0
1650545720000|2022-04-21 12:55:20|274.82|272.42|275.03|272.63|275.03|272.63|274.82|272.42|0
1650545730000|2022-04-21 12:55:30|274.82|272.42|275.03|272.63|275.03|272.63|274.82|272.42|0
1650545740000|2022-04-21 12:55:40|274.82|272.42|274.82|272.42|274.82|272.42|274.82|272.42|0
1650545750000|2022-04-21 12:55:50|275.03|272.63|275.03|272.63|275.03|272.63|275.03|272.63|0
1650545770000|2022-04-21 12:56:10|275.24|272.84|275.24|272.84|275.24|272.84|275.24|272.84|0
1650545780000|2022-04-21 12:56:20|275.45|273.05|275.66|273.26|275.66|273.26|275.45|273.05|0
1650545800000|2022-04-21 12:56:40|275.45|273.05|275.45|273.05|275.45|273.05|275.45|273.05|0
1650545810000|2022-04-21 12:56:50|275.24|272.84|275.35|272.95|275.35|272.95|275.24|272.84|0
1650545820000|2022-04-21 12:57:00|275.24|272.84|275.45|273.05|275.45|273.05|275.24|272.84|0
1650545840000|2022-04-21 12:57:20|275.66|273.26|275.66|273.26|275.66|273.26|275.66|273.26|0
1650545850000|2022-04-21 12:57:30|275.77|273.37|275.66|273.26|275.77|273.37|275.66|273.26|0
1650545860000|2022-04-21 12:57:40|275.45|273.05|275.24|272.84|275.45|273.05|275.24|272.84|0
1650545870000|2022-04-21 12:57:50|275.03|272.63|275.24|272.84|275.24|272.84|275.03|272.63|0
1650545890000|2022-04-21 12:58:10|275.03|272.63|275.24|272.84|275.24|272.84|275.03|272.63|0
1650545900000|2022-04-21 12:58:20|275.03|272.63|275.03|272.63|275.03|272.63|275.03|272.63|0
1650545910000|2022-04-21 12:58:30|275.24|272.84|275.24|272.84|275.24|272.84|275.24|272.84|0
1650545930000|2022-04-21 12:58:50|275.03|272.63|275.03|272.63|275.03|272.63|275.03|272.63|0
1650545950000|2022-04-21 12:59:10|275.24|272.84|274.82|272.42|275.24|272.84|274.82|272.42|0
1650545960000|2022-04-21 12:59:20|274.61|272.21|274.19|271.79|274.61|272.21|274.19|271.79|0
1650545970000|2022-04-21 12:59:30|274.4|272|274.4|272|274.4|272|274.4|272|0
1650546000000|2022-04-21 13:00:00|274.82|272.42|275.03|272.63|275.03|272.63|274.82|272.42|0
1650546010000|2022-04-21 13:00:10|274.82|272.42|274.4|272|274.82|272.42|274.4|272|0
1650546020000|2022-04-21 13:00:20|274.19|271.79|274.19|271.79|274.19|271.79|274.19|271.79|0
1650546040000|2022-04-21 13:00:40|273.57|271.17|273.57|271.17|273.57|271.17|273.57|271.17|0
1650546050000|2022-04-21 13:00:50|273.77|271.37|273.98|271.58|273.98|271.58|273.77|271.37|0
1650546070000|2022-04-21 13:01:10|274.19|271.79|274.19|271.79|274.19|271.79|274.19|271.79|0
1650546080000|2022-04-21 13:01:20|274.4|272|274.4|272|274.61|272.21|274.4|272|0
1650546090000|2022-04-21 13:01:30|274.61|272.21|274.82|272.42|274.82|272.42|274.61|272.21|0
1650546100000|2022-04-21 13:01:40|274.61|272.21|274.61|272.21|274.61|272.21|274.61|272.21|0
1650546110000|2022-04-21 13:01:50|274.82|272.42|275.03|272.63|275.03|272.63|274.82|272.42|0
1650546120000|2022-04-21 13:02:00|274.82|272.42|274.82|272.42|274.82|272.42|274.82|272.42|0
1650546130000|2022-04-21 13:02:10|275.03|272.63|274.82|272.42|275.03|272.63|274.82|272.42|0
1650546140000|2022-04-21 13:02:20|274.61|272.21|274.82|272.42|274.82|272.42|274.61|272.21|0
1650546150000|2022-04-21 13:02:30|275.03|272.63|275.03|272.63|275.03|272.63|275.03|272.63|0
1650546160000|2022-04-21 13:02:40|275.24|272.84|275.03|272.63|275.24|272.84|275.03|272.63|0
1650546170000|2022-04-21 13:02:50|274.82|272.42|275.03|272.63|275.03|272.63|274.82|272.42|0
1650546180000|2022-04-21 13:03:00|275.24|272.84|275.45|273.05|275.45|273.05|275.24|272.84|0
1650546210000|2022-04-21 13:03:30|275.66|273.26|275.45|273.05|275.66|273.26|275.45|273.05|0
1650546240000|2022-04-21 13:04:00|275.56|273.16|275.66|273.26|275.66|273.26|275.56|273.16|0
1650546250000|2022-04-21 13:04:10|275.87|273.47|275.87|273.47|276.08|273.68|275.87|273.47|0
1650546260000|2022-04-21 13:04:20|276.08|273.68|275.87|273.47|276.08|273.68|275.87|273.47|0
1650546270000|2022-04-21 13:04:30|276.08|273.68|275.87|273.47|276.08|273.68|275.87|273.47|0
1650546280000|2022-04-21 13:04:40|276.08|273.68|276.29|273.89|276.29|273.89|276.08|273.68|0
1650546290000|2022-04-21 13:04:50|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1650546300000|2022-04-21 13:05:00|276.29|273.89|276.08|273.68|276.29|273.89|276.08|273.68|0
1650546320000|2022-04-21 13:05:20|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1650546330000|2022-04-21 13:05:30|276.5|274.1|276.71|274.31|276.71|274.31|276.5|274.1|0
1650546360000|2022-04-21 13:06:00|276.92|274.52|276.71|274.31|276.92|274.52|276.71|274.31|0
1650546370000|2022-04-21 13:06:10|276.5|274.1|276.92|274.52|276.92|274.52|276.5|274.1|0
1650546380000|2022-04-21 13:06:20|276.71|274.31|276.92|274.52|276.92|274.52|276.71|274.31|0
1650546420000|2022-04-21 13:07:00|276.71|274.31|276.5|274.1|276.71|274.31|276.5|274.1|0
1650546430000|2022-04-21 13:07:10|276.61|274.21|276.5|274.1|276.61|274.21|276.5|274.1|0
1650546450000|2022-04-21 13:07:30|276.71|274.31|276.5|274.1|276.71|274.31|276.5|274.1|0
1650546460000|2022-04-21 13:07:40|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1650546470000|2022-04-21 13:07:50|276.92|274.52|276.92|274.52|276.92|274.52|276.92|274.52|0
1650546480000|2022-04-21 13:08:00|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1650546490000|2022-04-21 13:08:10|276.92|274.52|276.5|274.1|277.13|274.73|276.5|274.1|0
1650546510000|2022-04-21 13:08:30|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1650546520000|2022-04-21 13:08:40|276.5|274.1|276.5|274.1|276.5|274.1|276.5|274.1|0
1650546530000|2022-04-21 13:08:50|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1650546540000|2022-04-21 13:09:00|276.5|274.1|276.71|274.31|276.71|274.31|276.5|274.1|0
1650546550000|2022-04-21 13:09:10|276.5|274.1|276.71|274.31|276.71|274.31|276.5|274.1|0
1650546560000|2022-04-21 13:09:20|276.5|274.1|276.71|274.31|276.71|274.31|276.5|274.1|0
1650546570000|2022-04-21 13:09:30|276.92|274.52|277.13|274.73|277.13|274.73|276.92|274.52|0
1650546580000|2022-04-21 13:09:40|276.92|274.52|276.92|274.52|276.92|274.52|276.92|274.52|0
1650546590000|2022-04-21 13:09:50|276.71|274.31|276.29|273.89|276.71|274.31|276.29|273.89|0
1650546600000|2022-04-21 13:10:00|276.5|274.1|276.5|274.1|276.5|274.1|276.29|273.89|0
1650546610000|2022-04-21 13:10:10|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1650546620000|2022-04-21 13:10:20|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1650546630000|2022-04-21 13:10:30|275.87|273.47|275.45|273.05|275.87|273.47|275.45|273.05|0
1650546640000|2022-04-21 13:10:40|275.24|272.84|275.24|272.84|275.24|272.84|275.24|272.84|0
1650546650000|2022-04-21 13:10:50|275.03|272.63|275.03|272.63|275.03|272.63|275.03|272.63|0
1650546660000|2022-04-21 13:11:00|275.14|272.74|275.14|272.74|275.24|272.84|275.14|272.74|0
1650546670000|2022-04-21 13:11:10|275.03|272.63|275.14|272.74|275.14|272.74|275.03|272.63|0
1650546680000|2022-04-21 13:11:20|275.03|272.63|274.82|272.42|275.03|272.63|274.82|272.42|0
1650546690000|2022-04-21 13:11:30|275.03|272.63|275.24|272.84|275.24|272.84|275.03|272.63|0
1650546700000|2022-04-21 13:11:40|275.45|273.05|275.45|273.05|275.45|273.05|275.45|273.05|0
1650546710000|2022-04-21 13:11:50|276.08|273.68|275.87|273.47|276.08|273.68|275.87|273.47|0
1650546720000|2022-04-21 13:12:00|276.08|273.68|275.87|273.47|276.08|273.68|275.87|273.47|0
1650546730000|2022-04-21 13:12:10|276.08|273.68|276.5|274.1|276.71|274.31|276.08|273.68|0
1650546740000|2022-04-21 13:12:20|276.71|274.31|276.29|273.89|276.71|274.31|276.29|273.89|0
1650546750000|2022-04-21 13:12:30|276.5|274.1|276.39|273.99|276.5|274.1|276.39|273.99|0
1650546760000|2022-04-21 13:12:40|276.5|274.1|276.08|273.68|276.5|274.1|276.08|273.68|0
1650546770000|2022-04-21 13:12:50|276.29|273.89|276.5|274.1|276.5|274.1|276.29|273.89|0
1650546780000|2022-04-21 13:13:00|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1650546790000|2022-04-21 13:13:10|276.5|274.1|276.29|273.89|276.5|274.1|276.29|273.89|0
1650546820000|2022-04-21 13:13:40|276.08|273.68|276.08|273.68|276.08|273.68|276.08|273.68|0
1650546830000|2022-04-21 13:13:50|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650546840000|2022-04-21 13:14:00|275.87|273.47|275.66|273.26|276.07|273.67|275.66|273.26|0
1650546850000|2022-04-21 13:14:10|275.87|273.47|275.86|273.46|275.87|273.47|275.86|273.46|0
1650546860000|2022-04-21 13:14:20|275.76|273.36|275.86|273.46|275.86|273.46|275.76|273.36|0
1650546870000|2022-04-21 13:14:30|276.07|273.67|276.07|273.67|276.28|273.88|276.07|273.67|0
1650546880000|2022-04-21 13:14:40|276.28|273.88|276.49|274.09|276.49|274.09|276.28|273.88|0
1650546890000|2022-04-21 13:14:50|276.28|273.88|276.49|274.09|276.49|274.09|276.28|273.88|0
1650546900000|2022-04-21 13:15:00|276.91|274.51|276.91|274.51|276.91|274.51|276.91|274.51|0
1650546910000|2022-04-21 13:15:10|277.12|274.72|276.7|274.3|277.12|274.72|276.7|274.3|0
1650546920000|2022-04-21 13:15:20|276.28|273.88|276.28|273.88|276.28|273.88|276.07|273.67|0
1650546930000|2022-04-21 13:15:30|276.07|273.67|276.49|274.09|276.49|274.09|276.07|273.67|0
1650546950000|2022-04-21 13:15:50|276.28|273.88|276.07|273.67|276.28|273.88|276.07|273.67|0
1650546960000|2022-04-21 13:16:00|276.49|274.09|276.28|273.88|276.49|274.09|276.28|273.88|0
1650546980000|2022-04-21 13:16:20|276.07|273.67|275.86|273.46|276.07|273.67|275.86|273.46|0
1650547020000|2022-04-21 13:17:00|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1650547030000|2022-04-21 13:17:10|275.44|273.04|275.44|273.04|275.44|273.04|275.23|272.83|0
1650547040000|2022-04-21 13:17:20|275.23|272.83|275.02|272.62|275.23|272.83|275.02|272.62|0
1650547050000|2022-04-21 13:17:30|275.23|272.83|275.44|273.04|275.44|273.04|275.23|272.83|0
1650547060000|2022-04-21 13:17:40|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1650547080000|2022-04-21 13:18:00|275.86|273.46|276.07|273.67|276.07|273.67|275.86|273.46|0
1650547090000|2022-04-21 13:18:10|276.28|273.88|276.49|274.09|276.49|274.09|276.28|273.88|0
1650547100000|2022-04-21 13:18:20|276.39|273.99|276.28|273.88|276.39|273.99|276.28|273.88|0
1650547110000|2022-04-21 13:18:30|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650547120000|2022-04-21 13:18:40|275.86|273.46|275.65|273.25|275.86|273.46|275.65|273.25|0
1650547130000|2022-04-21 13:18:50|275.86|273.46|275.86|273.46|275.86|273.46|275.86|273.46|0
1650547140000|2022-04-21 13:19:00|275.44|273.04|275.65|273.25|275.65|273.25|275.44|273.04|0
1650547150000|2022-04-21 13:19:10|275.44|273.04|275.65|273.25|275.65|273.25|275.44|273.04|0
1650547160000|2022-04-21 13:19:20|275.86|273.46|275.86|273.46|275.86|273.46|275.86|273.46|0
1650547170000|2022-04-21 13:19:30|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1650547180000|2022-04-21 13:19:40|275.55|273.15|275.65|273.25|275.86|273.46|275.55|273.15|0
1650547190000|2022-04-21 13:19:50|275.86|273.46|275.76|273.36|275.86|273.46|275.76|273.36|0
1650547200000|2022-04-21 13:20:00|275.86|273.46|276.07|273.67|276.07|273.67|275.86|273.46|0
1650547210000|2022-04-21 13:20:10|276.28|273.88|276.49|274.09|276.49|274.09|276.28|273.88|0
1650547220000|2022-04-21 13:20:20|276.7|274.3|276.49|274.09|276.7|274.3|276.49|274.09|0
1650547230000|2022-04-21 13:20:30|276.28|273.88|276.28|273.88|276.28|273.88|276.28|273.88|0
1650547240000|2022-04-21 13:20:40|276.49|274.09|276.49|274.09|276.49|274.09|276.49|274.09|0
1650547260000|2022-04-21 13:21:00|276.07|273.67|276.28|273.88|276.28|273.88|276.07|273.67|0
1650547270000|2022-04-21 13:21:10|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650547280000|2022-04-21 13:21:20|276.28|273.88|276.18|273.78|276.28|273.88|276.18|273.78|0
1650547290000|2022-04-21 13:21:30|276.07|273.67|276.28|273.88|276.28|273.88|276.07|273.67|0
1650547300000|2022-04-21 13:21:40|276.18|273.78|276.28|273.88|276.28|273.88|276.18|273.78|0
1650547310000|2022-04-21 13:21:50|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650547330000|2022-04-21 13:22:10|276.28|273.88|276.28|273.88|276.28|273.88|276.28|273.88|0
1650547340000|2022-04-21 13:22:20|276.07|273.67|276.07|273.67|276.07|273.67|275.86|273.46|0
1650547350000|2022-04-21 13:22:30|276.28|273.88|276.07|273.67|276.28|273.88|276.07|273.67|0
1650547360000|2022-04-21 13:22:40|276.28|273.88|276.28|273.88|276.28|273.88|276.28|273.88|0
1650547370000|2022-04-21 13:22:50|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650547380000|2022-04-21 13:23:00|276.28|273.88|276.28|273.88|276.28|273.88|276.28|273.88|0
1650547390000|2022-04-21 13:23:10|276.07|273.67|276.28|273.88|276.28|273.88|276.07|273.67|0
1650547400000|2022-04-21 13:23:20|276.07|273.67|276.28|273.88|276.28|273.88|276.07|273.67|0
1650547430000|2022-04-21 13:23:50|276.49|274.09|276.28|273.88|276.49|274.09|276.28|273.88|0
1650547440000|2022-04-21 13:24:00|276.07|273.67|276.07|273.67|276.28|273.88|276.07|273.67|0
1650547450000|2022-04-21 13:24:10|275.86|273.46|275.86|273.46|275.86|273.46|275.86|273.46|0
1650547460000|2022-04-21 13:24:20|275.65|273.25|275.86|273.46|275.86|273.46|275.65|273.25|0
1650547470000|2022-04-21 13:24:30|275.65|273.25|275.86|273.46|275.86|273.46|275.65|273.25|0
1650547480000|2022-04-21 13:24:40|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1650547490000|2022-04-21 13:24:50|276.28|273.88|276.07|273.67|276.28|273.88|276.07|273.67|0
1650547500000|2022-04-21 13:25:00|275.86|273.46|276.28|273.88|276.91|274.51|275.86|273.46|0
1650547510000|2022-04-21 13:25:10|276.07|273.67|276.07|273.67|276.28|273.88|276.07|273.67|0
1650547520000|2022-04-21 13:25:20|276.28|273.88|276.07|273.67|276.28|273.88|276.07|273.67|0
1650547530000|2022-04-21 13:25:30|276.28|273.88|275.86|273.46|276.28|273.88|275.86|273.46|0
1650547540000|2022-04-21 13:25:40|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1650547550000|2022-04-21 13:25:50|275.86|273.46|276.07|273.67|276.07|273.67|275.86|273.46|0
1650547560000|2022-04-21 13:26:00|276.28|273.88|277.12|274.72|277.12|274.72|276.28|273.88|0
1650547570000|2022-04-21 13:26:10|276.91|274.51|276.91|274.51|277.12|274.72|276.91|274.51|0
1650547580000|2022-04-21 13:26:20|277.12|274.72|277.33|274.93|277.33|274.93|277.12|274.72|0
1650547600000|2022-04-21 13:26:40|277.54|275.14|277.33|274.93|277.54|275.14|277.33|274.93|0
1650547610000|2022-04-21 13:26:50|276.91|274.51|276.91|274.51|276.91|274.51|276.91|274.51|0
1650547620000|2022-04-21 13:27:00|276.7|274.3|276.7|274.3|276.7|274.3|276.7|274.3|0
1650547630000|2022-04-21 13:27:10|276.49|274.09|276.49|274.09|276.49|274.09|276.49|274.09|0
1650547640000|2022-04-21 13:27:20|276.28|273.88|276.28|273.88|276.28|273.88|276.28|273.88|0
1650547650000|2022-04-21 13:27:30|276.7|274.3|277.33|274.93|277.33|274.93|276.7|274.3|0
1650547660000|2022-04-21 13:27:40|277.12|274.72|276.49|274.09|277.12|274.72|276.49|274.09|0
1650547670000|2022-04-21 13:27:50|276.7|274.3|276.91|274.51|277.12|274.72|276.7|274.3|0
1650547680000|2022-04-21 13:28:00|276.7|274.3|277.33|274.93|277.33|274.93|276.7|274.3|0
1650547690000|2022-04-21 13:28:10|277.75|275.35|277.75|275.35|277.75|275.35|277.33|274.93|0
1650547700000|2022-04-21 13:28:20|277.54|275.14|277.33|274.93|277.54|275.14|277.33|274.93|0
1650547710000|2022-04-21 13:28:30|277.12|274.72|277.33|274.93|277.33|274.93|277.12|274.72|0
1650547720000|2022-04-21 13:28:40|277.44|275.04|277.33|274.93|277.54|275.14|277.33|274.93|0
1650547730000|2022-04-21 13:28:50|277.54|275.14|277.33|274.93|277.54|275.14|277.33|274.93|0
1650547740000|2022-04-21 13:29:00|277.54|275.14|277.54|275.14|277.54|275.14|277.54|275.14|0
1650547750000|2022-04-21 13:29:10|277.75|275.35|277.12|274.72|277.75|275.35|277.02|274.62|0
1650547760000|2022-04-21 13:29:20|277.23|274.83|277.23|274.83|277.23|274.83|277.12|274.72|0
1650547770000|2022-04-21 13:29:30|276.7|274.3|276.7|274.3|276.91|274.51|276.7|274.3|0
1650547780000|2022-04-21 13:29:40|276.6|274.2|276.49|274.09|276.6|274.2|276.49|274.09|0
1650547790000|2022-04-21 13:29:50|276.28|273.88|276.91|274.51|276.91|274.51|276.28|273.88|0
1650547800000|2022-04-21 13:30:00|276.28|273.88|275.02|272.62|276.28|273.88|274.81|272.41|0
1650547810000|2022-04-21 13:30:10|273.97|271.57|274.18|271.78|274.39|271.99|273.97|271.57|0
1650547820000|2022-04-21 13:30:20|275.44|273.04|273.55|271.15|275.44|273.04|273.55|271.15|0
1650547830000|2022-04-21 13:30:30|273.97|271.57|274.18|271.78|274.39|271.99|273.55|271.15|0
1650547840000|2022-04-21 13:30:40|273.76|271.36|273.97|271.57|273.97|271.57|273.76|271.36|0
1650547850000|2022-04-21 13:30:50|274.18|271.78|272.93|270.53|274.18|271.78|272.93|270.53|0
1650547860000|2022-04-21 13:31:00|272.09|269.69|272.72|270.32|273.34|270.94|272.09|269.69|0
1650547870000|2022-04-21 13:31:10|273.34|270.94|273.14|270.74|273.34|270.94|273.14|270.74|0
1650547880000|2022-04-21 13:31:20|273.45|271.05|272.93|270.53|273.45|271.05|272.93|270.53|0
1650547890000|2022-04-21 13:31:30|272.51|270.11|272.09|269.69|272.51|270.11|272.09|269.69|0
1650547900000|2022-04-21 13:31:40|272.3|269.9|272.72|270.32|272.72|270.32|272.09|269.69|0
1650547910000|2022-04-21 13:31:50|272.3|269.9|270.63|268.23|272.3|269.9|270.63|268.23|0
1650547920000|2022-04-21 13:32:00|270.42|268.02|270.84|268.44|270.84|268.44|270.42|268.02|0
1650547930000|2022-04-21 13:32:10|270.63|268.23|269.8|267.4|270.63|268.23|269.8|267.4|0
1650547940000|2022-04-21 13:32:20|269.59|267.19|269.8|267.4|269.8|267.4|269.17|266.77|0
1650547950000|2022-04-21 13:32:30|270.01|267.61|269.17|266.77|270.01|267.61|269.17|266.77|0
1650547960000|2022-04-21 13:32:40|269.38|266.98|269.38|266.98|269.8|267.4|269.38|266.98|0
1650547970000|2022-04-21 13:32:50|269.8|267.4|269.17|266.77|269.8|267.4|269.17|266.77|0
1650547980000|2022-04-21 13:33:00|268.97|266.57|267.1|264.7|268.97|266.57|267.1|264.7|0
1650547990000|2022-04-21 13:33:10|267.31|264.91|266.89|264.49|267.51|265.11|266.89|264.49|0
1650548000000|2022-04-21 13:33:20|266.48|264.08|266.68|264.28|266.89|264.49|266.48|264.08|0
1650548010000|2022-04-21 13:33:30|267.1|264.7|267.72|265.32|267.72|265.32|267.1|264.7|0
1650548020000|2022-04-21 13:33:40|267.93|265.53|267.1|264.7|267.93|265.53|267.1|264.7|0
1650548030000|2022-04-21 13:33:50|267.51|265.11|267.51|265.11|267.72|265.32|267.31|264.91|0
1650548040000|2022-04-21 13:34:00|267.1|264.7|266.68|264.28|267.1|264.7|266.68|264.28|0
1650548050000|2022-04-21 13:34:10|266.89|264.49|266.48|264.08|266.89|264.49|266.48|264.08|0
1650548060000|2022-04-21 13:34:20|266.27|263.87|267.1|264.7|267.31|264.91|266.27|263.87|0
1650548070000|2022-04-21 13:34:30|266.89|264.49|266.89|264.49|266.89|264.49|266.89|264.49|0
1650548080000|2022-04-21 13:34:40|266.79|264.39|266.89|264.49|266.89|264.49|266.68|264.28|0
1650548090000|2022-04-21 13:34:50|266.68|264.28|266.68|264.28|267.1|264.7|266.68|264.28|0
1650548100000|2022-04-21 13:35:00|266.27|263.87|265.86|263.46|266.27|263.87|265.44|263.04|0
1650548110000|2022-04-21 13:35:10|266.48|264.08|268.34|265.94|268.34|265.94|266.48|264.08|0
1650548120000|2022-04-21 13:35:20|268.55|266.15|269.17|266.77|269.17|266.77|268.55|266.15|0
1650548130000|2022-04-21 13:35:30|268.76|266.36|268.14|265.74|268.76|266.36|268.14|265.74|0
1650548140000|2022-04-21 13:35:40|268.55|266.15|267.93|265.53|268.76|266.36|267.93|265.53|0
1650548150000|2022-04-21 13:35:50|268.34|265.94|268.13|265.73|268.55|266.15|268.13|265.73|0
1650548160000|2022-04-21 13:36:00|268.34|265.94|268.13|265.73|268.34|265.94|267.72|265.32|0
1650548170000|2022-04-21 13:36:10|267.93|265.53|268.34|265.94|268.34|265.94|267.93|265.53|0
1650548180000|2022-04-21 13:36:20|268.55|266.15|268.34|265.94|268.76|266.36|268.34|265.94|0
1650548190000|2022-04-21 13:36:30|268.13|265.73|268.55|266.15|268.55|266.15|268.13|265.73|0
1650548200000|2022-04-21 13:36:40|268.76|266.36|269.38|266.98|269.38|266.98|268.76|266.36|0
1650548210000|2022-04-21 13:36:50|269.59|267.19|269.59|267.19|269.59|267.19|269.59|267.19|0
1650548220000|2022-04-21 13:37:00|269.8|267.4|268.97|266.57|269.8|267.4|268.97|266.57|0
1650548230000|2022-04-21 13:37:10|269.38|266.98|269.59|267.19|269.59|267.19|269.17|266.77|0
1650548240000|2022-04-21 13:37:20|270|267.6|269.38|266.98|270|267.6|269.38|266.98|0
1650548250000|2022-04-21 13:37:30|269.17|266.77|269.59|267.19|269.59|267.19|269.17|266.77|0
1650548260000|2022-04-21 13:37:40|270.42|268.02|272.09|269.69|272.09|269.69|270.42|268.02|0
1650548270000|2022-04-21 13:37:50|272.3|269.9|272.72|270.32|272.72|270.32|272.3|269.9|0
1650548280000|2022-04-21 13:38:00|272.92|270.52|271.25|268.85|272.92|270.52|271.25|268.85|0
1650548290000|2022-04-21 13:38:10|271.67|269.27|271.67|269.27|272.3|269.9|271.67|269.27|0
1650548300000|2022-04-21 13:38:20|271.88|269.48|272.72|270.32|272.72|270.32|271.88|269.48|0
1650548310000|2022-04-21 13:38:30|272.92|270.52|273.34|270.94|273.34|270.94|272.92|270.52|0
1650548320000|2022-04-21 13:38:40|273.55|271.15|274.39|271.99|274.39|271.99|273.55|271.15|0
1650548330000|2022-04-21 13:38:50|274.81|272.41|272.71|270.31|274.81|272.41|272.71|270.31|0
1650548340000|2022-04-21 13:39:00|272.3|269.9|272.51|270.11|272.51|270.11|272.3|269.9|0
1650548350000|2022-04-21 13:39:10|272.09|269.69|272.09|269.69|272.09|269.69|272.09|269.69|0
1650548360000|2022-04-21 13:39:20|272.3|269.9|272.51|270.11|273.13|270.73|272.3|269.9|0
1650548370000|2022-04-21 13:39:30|272.71|270.31|272.71|270.31|272.71|270.31|272.51|270.11|0
1650548380000|2022-04-21 13:39:40|272.51|270.11|272.71|270.31|272.92|270.52|272.51|270.11|0
1650548390000|2022-04-21 13:39:50|272.92|270.52|272.51|270.11|272.92|270.52|272.51|270.11|0
1650548400000|2022-04-21 13:40:00|272.09|269.69|271.67|269.27|272.09|269.69|271.67|269.27|0
1650548410000|2022-04-21 13:40:10|271.88|269.48|272.09|269.69|272.3|269.9|271.88|269.48|0
1650548420000|2022-04-21 13:40:20|272.51|270.11|272.71|270.31|272.92|270.52|272.51|270.11|0
1650548430000|2022-04-21 13:40:30|272.51|270.11|272.09|269.69|272.51|270.11|271.88|269.48|0
1650548440000|2022-04-21 13:40:40|272.3|269.9|272.3|269.9|272.3|269.9|272.09|269.69|0
1650548450000|2022-04-21 13:40:50|272.71|270.31|273.13|270.73|273.13|270.73|272.71|270.31|0
1650548460000|2022-04-21 13:41:00|272.51|270.11|273.13|270.73|273.13|270.73|272.51|270.11|0
1650548470000|2022-04-21 13:41:10|273.55|271.15|273.55|271.15|273.76|271.36|273.34|270.94|0
1650548480000|2022-04-21 13:41:20|273.13|270.73|272.61|270.21|273.13|270.73|272.61|270.21|0
1650548490000|2022-04-21 13:41:30|272.71|270.31|272.09|269.69|272.71|270.31|272.09|269.69|0
1650548500000|2022-04-21 13:41:40|272.3|269.9|272.5|270.1|272.82|270.42|272.3|269.9|0
1650548510000|2022-04-21 13:41:50|272.71|270.31|272.71|270.31|272.71|270.31|272.71|270.31|0
1650548520000|2022-04-21 13:42:00|272.5|270.1|271.67|269.27|272.5|270.1|271.67|269.27|0
1650548530000|2022-04-21 13:42:10|271.04|268.64|271.25|268.85|271.25|268.85|270.42|268.02|0
1650548540000|2022-04-21 13:42:20|271.67|269.27|272.3|269.9|272.3|269.9|271.46|269.06|0
1650548550000|2022-04-21 13:42:30|271.88|269.48|271.46|269.06|272.5|270.1|271.46|269.06|0
1650548560000|2022-04-21 13:42:40|271.04|268.64|270.94|268.54|271.04|268.64|270.42|268.02|0
1650548570000|2022-04-21 13:42:50|270.42|268.02|270.84|268.44|270.84|268.44|270.21|267.81|0
1650548580000|2022-04-21 13:43:00|270.42|268.02|270|267.6|270.42|268.02|269.59|267.19|0
1650548590000|2022-04-21 13:43:10|270.21|267.81|271.04|268.64|271.04|268.64|270.21|267.81|0
1650548600000|2022-04-21 13:43:20|271.25|268.85|270.63|268.23|271.25|268.85|270.63|268.23|0
1650548610000|2022-04-21 13:43:30|270.21|267.81|270|267.6|270.21|267.81|269.79|267.39|0
1650548620000|2022-04-21 13:43:40|270.21|267.81|270.21|267.81|270.42|268.02|270.11|267.71|0
1650548630000|2022-04-21 13:43:50|270.42|268.02|270.43|268.03|270.64|268.24|270.21|267.81|0
1650548640000|2022-04-21 13:44:00|270.64|268.24|271.89|269.49|271.89|269.49|270.64|268.24|0
1650548650000|2022-04-21 13:44:10|271.26|268.86|270.19|267.79|271.26|268.86|270.19|267.79|0
1650548660000|2022-04-21 13:44:20|270.4|268|270.61|268.21|270.82|268.42|270.4|268|0
1650548670000|2022-04-21 13:44:30|270.4|268|269.36|266.96|270.4|268|269.36|266.96|0
1650548680000|2022-04-21 13:44:40|269.77|267.37|269.57|267.17|269.77|267.37|269.57|267.17|0
1650548690000|2022-04-21 13:44:50|270.19|267.79|270.4|268|270.61|268.21|270.19|267.79|0
1650548700000|2022-04-21 13:45:00|270.19|267.79|270.3|267.9|270.61|268.21|269.98|267.58|0
1650548710000|2022-04-21 13:45:10|270.61|268.21|272.07|269.67|272.07|269.67|270.61|268.21|0
1650548720000|2022-04-21 13:45:20|271.65|269.25|271.86|269.46|271.86|269.46|271.44|269.04|0
1650548730000|2022-04-21 13:45:30|271.97|269.57|271.44|269.04|271.97|269.57|271.23|268.83|0
1650548740000|2022-04-21 13:45:40|271.86|269.46|272.28|269.88|272.28|269.88|271.44|269.04|0
1650548750000|2022-04-21 13:45:50|272.07|269.67|272.07|269.67|272.28|269.88|272.07|269.67|0
1650548760000|2022-04-21 13:46:00|271.65|269.25|271.86|269.46|272.07|269.67|271.65|269.25|0
1650548770000|2022-04-21 13:46:10|272.91|270.51|271.55|269.15|272.91|270.51|271.55|269.15|0
1650548780000|2022-04-21 13:46:20|271.86|269.46|272.28|269.88|272.49|270.09|271.86|269.46|0
1650548790000|2022-04-21 13:46:30|272.07|269.67|271.44|269.04|272.07|269.67|271.44|269.04|0
1650548800000|2022-04-21 13:46:40|270.82|268.42|269.57|267.17|270.82|268.42|269.57|267.17|0
1650548810000|2022-04-21 13:46:50|269.98|267.58|269.57|267.17|269.98|267.58|269.36|266.96|0
1650548820000|2022-04-21 13:47:00|269.15|266.75|268.94|266.54|269.15|266.75|268.94|266.54|0
1650548830000|2022-04-21 13:47:10|269.77|267.37|270.19|267.79|270.19|267.79|269.57|267.17|0
1650548840000|2022-04-21 13:47:20|270.4|268|270.19|267.79|270.51|268.11|270.19|267.79|0
1650548850000|2022-04-21 13:47:30|269.98|267.58|270.61|268.21|270.61|268.21|269.98|267.58|0
1650548860000|2022-04-21 13:47:40|270.19|267.79|270.61|268.21|270.61|268.21|270.19|267.79|0
1650548870000|2022-04-21 13:47:50|270.4|268|269.77|267.37|270.4|268|269.77|267.37|0
1650548880000|2022-04-21 13:48:00|268.94|266.54|269.15|266.75|269.15|266.75|268.73|266.33|0
1650548890000|2022-04-21 13:48:10|269.36|266.96|270.4|268|270.61|268.21|269.36|266.96|0
1650548900000|2022-04-21 13:48:20|270.82|268.42|270.61|268.21|270.82|268.42|270.4|268|0
1650548910000|2022-04-21 13:48:30|270.19|267.79|269.98|267.58|270.19|267.79|269.77|267.37|0
1650548920000|2022-04-21 13:48:40|269.77|267.37|269.98|267.58|269.98|267.58|269.57|267.17|0
1650548930000|2022-04-21 13:48:50|270.19|267.79|269.98|267.58|270.4|268|269.98|267.58|0
1650548940000|2022-04-21 13:49:00|269.57|267.17|270.3|267.9|270.4|268|269.57|267.17|0
1650548950000|2022-04-21 13:49:10|270.09|267.69|269.36|266.96|270.09|267.69|269.15|266.75|0
1650548960000|2022-04-21 13:49:20|269.56|267.16|269.15|266.75|269.56|267.16|269.15|266.75|0
1650548970000|2022-04-21 13:49:30|269.56|267.16|269.15|266.75|269.56|267.16|269.15|266.75|0
1650548980000|2022-04-21 13:49:40|268.94|266.54|267.9|265.5|268.94|266.54|267.9|265.5|0
1650548990000|2022-04-21 13:49:50|267.69|265.29|267.69|265.29|267.69|265.29|267.49|265.09|0
1650549000000|2022-04-21 13:50:00|266.24|263.84|266.76|264.36|266.76|264.36|266.03|263.63|0
1650549010000|2022-04-21 13:50:10|267.07|264.67|267.28|264.88|267.28|264.88|267.07|264.67|0
1650549020000|2022-04-21 13:50:20|267.48|265.08|267.69|265.29|268.11|265.71|267.48|265.08|0
1650549030000|2022-04-21 13:50:30|267.48|265.08|267.18|264.78|267.48|265.08|267.18|264.78|0
1650549040000|2022-04-21 13:50:40|266.86|264.46|266.03|263.63|266.86|264.46|266.03|263.63|0
1650549050000|2022-04-21 13:50:50|265.83|263.43|265.62|263.22|265.83|263.43|265.62|263.22|0
1650549060000|2022-04-21 13:51:00|265.2|262.8|264.38|261.98|265.2|262.8|264.38|261.98|0
1650549070000|2022-04-21 13:51:10|264.79|262.39|265|262.6|265.2|262.8|264.79|262.39|0
1650549080000|2022-04-21 13:51:20|265.2|262.8|265.62|263.22|265.62|263.22|265.2|262.8|0
1650549090000|2022-04-21 13:51:30|265.41|263.01|265|262.6|265.41|263.01|265|262.6|0
1650549100000|2022-04-21 13:51:40|265.41|263.01|265.2|262.8|265.41|263.01|265.2|262.8|0
1650549110000|2022-04-21 13:51:50|265|262.6|265|262.6|265|262.6|264.79|262.39|0
1650549120000|2022-04-21 13:52:00|265.2|262.8|265.41|263.01|265.41|263.01|265.2|262.8|0
1650549130000|2022-04-21 13:52:10|265|262.6|265.2|262.8|265.2|262.8|265|262.6|0
1650549140000|2022-04-21 13:52:20|265.41|263.01|266.45|264.05|266.45|264.05|265.41|263.01|0
1650549150000|2022-04-21 13:52:30|266.24|263.84|265.2|262.8|266.24|263.84|265.2|262.8|0
1650549160000|2022-04-21 13:52:40|265.41|263.01|265.83|263.43|265.83|263.43|265.41|263.01|0
1650549170000|2022-04-21 13:52:50|266.03|263.63|266.24|263.84|266.24|263.84|265.83|263.43|0
1650549180000|2022-04-21 13:53:00|266.03|263.63|266.24|263.84|266.65|264.25|266.03|263.63|0
1650549190000|2022-04-21 13:53:10|265.82|263.42|266.14|263.74|266.45|264.05|265.82|263.42|0
1650549200000|2022-04-21 13:53:20|266.24|263.84|266.45|264.05|266.86|264.46|266.24|263.84|0
1650549210000|2022-04-21 13:53:30|266.24|263.84|267.48|265.08|267.48|265.08|266.03|263.63|0
1650549220000|2022-04-21 13:53:40|267.9|265.5|267.48|265.08|268.11|265.71|267.48|265.08|0
1650549230000|2022-04-21 13:53:50|267.9|265.5|268.11|265.71|268.11|265.71|267.9|265.5|0
1650549270000|2022-04-21 13:54:30|268.73|266.33|269.35|266.95|269.35|266.95|268.63|266.23|0
1650549280000|2022-04-21 13:54:40|269.15|266.75|269.15|266.75|269.35|266.95|268.94|266.54|0
1650549290000|2022-04-21 13:54:50|268.94|266.54|269.15|266.75|269.35|266.95|268.94|266.54|0
1650549300000|2022-04-21 13:55:00|269.56|267.16|269.67|267.27|269.67|267.27|269.35|266.95|0
1650549310000|2022-04-21 13:55:10|268.94|266.54|267.9|265.5|268.94|266.54|267.8|265.4|0
1650549320000|2022-04-21 13:55:20|268.11|265.71|268.11|265.71|268.52|266.12|268.11|265.71|0
1650549330000|2022-04-21 13:55:30|267.48|265.08|267.48|265.08|267.48|265.08|267.07|264.67|0
1650549340000|2022-04-21 13:55:40|267.69|265.29|267.69|265.29|267.69|265.29|267.48|265.08|0
1650549350000|2022-04-21 13:55:50|267.48|265.08|267.69|265.29|267.69|265.29|267.28|264.88|0
1650549360000|2022-04-21 13:56:00|267.48|265.08|267.69|265.29|267.69|265.29|267.48|265.08|0
1650549370000|2022-04-21 13:56:10|268.73|266.33|268.52|266.12|268.73|266.33|268.52|266.12|0
1650549380000|2022-04-21 13:56:20|268.31|265.91|267.69|265.29|268.31|265.91|267.69|265.29|0
1650549390000|2022-04-21 13:56:30|267.9|265.5|268.42|266.02|268.42|266.02|267.9|265.5|0
1650549400000|2022-04-21 13:56:40|268.31|265.91|268.31|265.91|268.31|265.91|268.31|265.91|0
1650549410000|2022-04-21 13:56:50|268.52|266.12|267.27|264.87|268.52|266.12|267.07|264.67|0
1650549420000|2022-04-21 13:57:00|267.07|264.67|268.11|265.71|268.21|265.81|267.07|264.67|0
1650549430000|2022-04-21 13:57:10|268.73|266.33|268.94|266.54|269.15|266.75|268.73|266.33|0
1650549440000|2022-04-21 13:57:20|268.73|266.33|268.94|266.54|269.15|266.75|268.73|266.33|0
1650549450000|2022-04-21 13:57:30|268.73|266.33|268.73|266.33|269.35|266.95|268.73|266.33|0
1650549460000|2022-04-21 13:57:40|268.52|266.12|268.31|265.91|268.73|266.33|268.31|265.91|0
1650549470000|2022-04-21 13:57:50|268.52|266.12|268.52|266.12|268.94|266.54|268.52|266.12|0
1650549480000|2022-04-21 13:58:00|269.15|266.75|268.94|266.54|269.35|266.95|268.94|266.54|0
1650549490000|2022-04-21 13:58:10|268.73|266.33|268.94|266.54|268.94|266.54|268.52|266.12|0
1650549500000|2022-04-21 13:58:20|269.05|266.65|268.73|266.33|269.05|266.65|268.52|266.12|0
1650549510000|2022-04-21 13:58:30|268.52|266.12|268.73|266.33|268.73|266.33|268.42|266.02|0
1650549520000|2022-04-21 13:58:40|269.15|266.75|268.94|266.54|269.35|266.95|268.73|266.33|0
1650549530000|2022-04-21 13:58:50|269.05|266.65|268.94|266.54|269.14|266.74|268.94|266.54|0
1650549540000|2022-04-21 13:59:00|269.04|266.64|269.35|266.95|269.56|267.16|269.04|266.64|0
1650549550000|2022-04-21 13:59:10|269.14|266.74|268.73|266.33|269.14|266.74|268.31|265.91|0
1650549560000|2022-04-21 13:59:20|268.52|266.12|269.35|266.95|269.35|266.95|268.52|266.12|0
1650549570000|2022-04-21 13:59:30|269.14|266.74|268.73|266.33|269.35|266.95|268.73|266.33|0
1650549580000|2022-04-21 13:59:40|268.94|266.54|269.04|266.64|269.04|266.64|268.52|266.12|0
1650549590000|2022-04-21 13:59:50|269.56|267.16|269.77|267.37|269.77|267.37|269.56|267.16|0
1650549600000|2022-04-21 14:00:00|269.14|266.74|269.98|267.58|269.98|267.58|269.14|266.74|0
1650549610000|2022-04-21 14:00:10|270.6|268.2|270.19|267.79|270.81|268.41|270.19|267.79|0
1650549620000|2022-04-21 14:00:20|269.98|267.58|271.02|268.62|271.02|268.62|269.98|267.58|0
1650549630000|2022-04-21 14:00:30|271.23|268.83|271.65|269.25|271.65|269.25|271.23|268.83|0
1650549640000|2022-04-21 14:00:40|271.86|269.46|271.44|269.04|271.86|269.46|270.81|268.41|0
1650549650000|2022-04-21 14:00:50|271.86|269.46|271.86|269.46|272.06|269.66|271.86|269.46|0
1650549660000|2022-04-21 14:01:00|271.44|269.04|271.02|268.62|271.44|269.04|270.81|268.41|0
1650549670000|2022-04-21 14:01:10|270.19|267.79|270.6|268.2|270.6|268.2|270.19|267.79|0
1650549680000|2022-04-21 14:01:20|271.23|268.83|272.06|269.66|272.06|269.66|271.23|268.83|0
1650549690000|2022-04-21 14:01:30|271.86|269.46|271.86|269.46|271.86|269.46|271.86|269.46|0
1650549700000|2022-04-21 14:01:40|272.27|269.87|272.27|269.87|272.48|270.08|272.27|269.87|0
1650549710000|2022-04-21 14:01:50|272.48|270.08|272.27|269.87|272.48|270.08|272.06|269.66|0
1650549720000|2022-04-21 14:02:00|271.65|269.25|271.86|269.46|271.86|269.46|271.65|269.25|0
1650549730000|2022-04-21 14:02:10|272.27|269.87|272.06|269.66|272.27|269.87|271.86|269.46|0
1650549740000|2022-04-21 14:02:20|272.27|269.87|272.27|269.87|272.38|269.98|272.27|269.87|0
1650549750000|2022-04-21 14:02:30|272.69|270.29|271.86|269.46|272.69|270.29|271.86|269.46|0
1650549760000|2022-04-21 14:02:40|271.65|269.25|271.96|269.56|272.06|269.66|271.65|269.25|0
1650549770000|2022-04-21 14:02:50|271.85|269.45|271.44|269.04|271.85|269.45|271.44|269.04|0
1650549780000|2022-04-21 14:03:00|271.23|268.83|271.02|268.62|271.44|269.04|271.02|268.62|0
1650549790000|2022-04-21 14:03:10|270.81|268.41|270.6|268.2|271.23|268.83|270.6|268.2|0
1650549800000|2022-04-21 14:03:20|271.23|268.83|270.81|268.41|271.23|268.83|270.81|268.41|0
1650549810000|2022-04-21 14:03:30|270.6|268.2|270.81|268.41|271.02|268.62|270.6|268.2|0
1650549820000|2022-04-21 14:03:40|270.6|268.2|270.6|268.2|270.6|268.2|270.6|268.2|0
1650549830000|2022-04-21 14:03:50|271.02|268.62|270.6|268.2|271.02|268.62|270.6|268.2|0
1650549840000|2022-04-21 14:04:00|270.39|267.99|269.56|267.16|270.39|267.99|269.56|267.16|0
1650549850000|2022-04-21 14:04:10|269.98|267.58|269.56|267.16|269.98|267.58|269.35|266.95|0
1650549860000|2022-04-21 14:04:20|269.77|267.37|270.39|267.99|270.39|267.99|269.77|267.37|0
1650549870000|2022-04-21 14:04:30|270.81|268.41|270.18|267.78|271.02|268.62|270.18|267.78|0
1650549880000|2022-04-21 14:04:40|269.98|267.58|269.56|267.16|269.98|267.58|269.35|266.95|0
1650549890000|2022-04-21 14:04:50|269.35|266.95|269.56|267.16|269.56|267.16|269.14|266.74|0
1650549900000|2022-04-21 14:05:00|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1650549910000|2022-04-21 14:05:10|271.02|268.62|270.81|268.41|271.02|268.62|270.6|268.2|0
1650549920000|2022-04-21 14:05:20|270.6|268.2|271.44|269.04|271.44|269.04|270.6|268.2|0
1650549930000|2022-04-21 14:05:30|272.06|269.66|271.02|268.62|272.06|269.66|271.02|268.62|0
1650549940000|2022-04-21 14:05:40|271.44|269.04|270.81|268.41|271.44|269.04|270.81|268.41|0
1650549950000|2022-04-21 14:05:50|271.23|268.83|271.23|268.83|271.23|268.83|271.02|268.62|0
1650549960000|2022-04-21 14:06:00|272.06|269.66|273.32|270.92|273.32|270.92|272.06|269.66|0
1650549970000|2022-04-21 14:06:10|273.74|271.34|273.32|270.92|273.74|271.34|273.32|270.92|0
1650549980000|2022-04-21 14:06:20|272.9|270.5|272.9|270.5|272.9|270.5|272.69|270.29|0
1650549990000|2022-04-21 14:06:30|272.69|270.29|272.69|270.29|272.69|270.29|272.48|270.08|0
1650550000000|2022-04-21 14:06:40|272.9|270.5|271.85|269.45|272.9|270.5|271.85|269.45|0
1650550010000|2022-04-21 14:06:50|271.64|269.24|271.85|269.45|271.85|269.45|271.64|269.24|0
1650550020000|2022-04-21 14:07:00|272.48|270.08|272.69|270.29|272.9|270.5|272.48|270.08|0
1650550030000|2022-04-21 14:07:10|272.9|270.5|273.11|270.71|273.53|271.13|272.9|270.5|0
1650550040000|2022-04-21 14:07:20|273.32|270.92|273.32|270.92|273.32|270.92|273.32|270.92|0
1650550050000|2022-04-21 14:07:30|273.11|270.71|274.37|271.97|274.79|272.39|273.11|270.71|0
1650550060000|2022-04-21 14:07:40|274.16|271.76|274.16|271.76|274.16|271.76|273.95|271.55|0
1650550070000|2022-04-21 14:07:50|274.37|271.97|274.58|272.18|274.58|272.18|274.37|271.97|0
1650550080000|2022-04-21 14:08:00|276.26|273.86|277.31|274.91|277.31|274.91|276.26|273.86|0
1650550090000|2022-04-21 14:08:10|276.89|274.49|276.47|274.07|276.89|274.49|276.26|273.86|0
1650550100000|2022-04-21 14:08:20|276.26|273.86|277.1|274.7|277.1|274.7|276.05|273.65|0
1650550110000|2022-04-21 14:08:30|276.68|274.28|275.84|273.44|276.68|274.28|275.84|273.44|0
1650550120000|2022-04-21 14:08:40|275.62|273.22|274.78|272.38|275.62|273.22|274.78|272.38|0
1650550130000|2022-04-21 14:08:50|274.58|272.18|274.89|272.49|274.89|272.49|274.58|272.18|0
1650550140000|2022-04-21 14:09:00|274.99|272.59|274.99|272.59|275.41|273.01|274.99|272.59|0
1650550150000|2022-04-21 14:09:10|275.2|272.8|274.99|272.59|275.2|272.8|274.99|272.59|0
1650550160000|2022-04-21 14:09:20|275.2|272.8|274.99|272.59|275.2|272.8|274.78|272.38|0
1650550170000|2022-04-21 14:09:30|275.2|272.8|275.41|273.01|275.41|273.01|275.2|272.8|0
1650550180000|2022-04-21 14:09:40|275.1|272.7|275.2|272.8|275.2|272.8|274.99|272.59|0
1650550190000|2022-04-21 14:09:50|275.62|273.22|275.62|273.22|275.62|273.22|275.41|273.01|0
1650550200000|2022-04-21 14:10:00|275.41|273.01|276.04|273.64|276.26|273.86|275.41|273.01|0
1650550210000|2022-04-21 14:10:10|276.26|273.86|276.89|274.49|276.89|274.49|276.04|273.64|0
1650550220000|2022-04-21 14:10:20|277.31|274.91|276.26|273.86|277.31|274.91|276.26|273.86|0
1650550230000|2022-04-21 14:10:30|275.83|273.43|275.62|273.22|275.83|273.43|275.62|273.22|0
1650550240000|2022-04-21 14:10:40|276.25|273.85|276.15|273.75|276.25|273.85|276.15|273.75|0
1650550250000|2022-04-21 14:10:50|275.83|273.43|276.04|273.64|276.04|273.64|275.62|273.22|0
1650550260000|2022-04-21 14:11:00|276.25|273.85|276.04|273.64|276.25|273.85|276.04|273.64|0
1650550270000|2022-04-21 14:11:10|275.62|273.22|274.78|272.38|275.62|273.22|274.78|272.38|0
1650550280000|2022-04-21 14:11:20|274.57|272.17|274.15|271.75|274.57|272.17|274.15|271.75|0
1650550290000|2022-04-21 14:11:30|273.74|271.34|273.11|270.71|273.74|271.34|273.11|270.71|0
1650550300000|2022-04-21 14:11:40|272.9|270.5|273.53|271.13|273.53|271.13|272.9|270.5|0
1650550310000|2022-04-21 14:11:50|273.32|270.92|273.11|270.71|273.32|270.92|273.11|270.71|0
1650550320000|2022-04-21 14:12:00|273.53|271.13|273.74|271.34|273.74|271.34|273.53|271.13|0
1650550330000|2022-04-21 14:12:10|273.53|271.13|273.11|270.71|273.53|271.13|273.11|270.71|0
1650550340000|2022-04-21 14:12:20|272.9|270.5|272.9|270.5|273.11|270.71|272.9|270.5|0
1650550350000|2022-04-21 14:12:30|273.11|270.71|274.05|271.65|274.05|271.65|273.11|270.71|0
1650550360000|2022-04-21 14:12:40|273.94|271.54|273.94|271.54|273.94|271.54|273.53|271.13|0
1650550370000|2022-04-21 14:12:50|274.15|271.75|275.41|273.01|275.41|273.01|274.15|271.75|0
1650550380000|2022-04-21 14:13:00|275.62|273.22|275.62|273.22|275.83|273.43|275.62|273.22|0
1650550390000|2022-04-21 14:13:10|275.2|272.8|275.83|273.43|275.83|273.43|275.2|272.8|0
1650550400000|2022-04-21 14:13:20|275.62|273.22|275.62|273.22|275.62|273.22|275.62|273.22|0
1650550410000|2022-04-21 14:13:30|275.73|273.33|275.83|273.43|275.83|273.43|275.62|273.22|0
1650550420000|2022-04-21 14:13:40|276.04|273.64|277.31|274.91|277.31|274.91|276.04|273.64|0
1650550430000|2022-04-21 14:13:50|277.1|274.7|277.94|275.54|278.36|275.96|277.1|274.7|0
1650550440000|2022-04-21 14:14:00|278.15|275.75|277.52|275.12|278.15|275.75|277.52|275.12|0
1650550450000|2022-04-21 14:14:10|277.21|274.81|276.46|274.06|277.31|274.91|276.46|274.06|0
1650550460000|2022-04-21 14:14:20|276.67|274.27|277.52|275.12|277.52|275.12|276.67|274.27|0
1650550470000|2022-04-21 14:14:30|277.31|274.91|277.73|275.33|277.73|275.33|277.1|274.7|0
1650550480000|2022-04-21 14:14:40|277.52|275.12|276.46|274.06|277.52|275.12|276.46|274.06|0
1650550490000|2022-04-21 14:14:50|276.04|273.64|276.46|274.06|276.46|274.06|276.04|273.64|0
1650550500000|2022-04-21 14:15:00|276.88|274.48|276.88|274.48|277.31|274.91|276.88|274.48|0
1650550510000|2022-04-21 14:15:10|277.94|275.54|277.94|275.54|278.36|275.96|277.94|275.54|0
1650550520000|2022-04-21 14:15:20|277.1|274.7|276.88|274.48|277.1|274.7|276.88|274.48|0
1650550530000|2022-04-21 14:15:30|276.46|274.06|276.04|273.64|276.67|274.27|276.04|273.64|0
1650550540000|2022-04-21 14:15:40|276.25|273.85|275.41|273.01|276.25|273.85|275.41|273.01|0
1650550550000|2022-04-21 14:15:50|275.2|272.8|274.99|272.59|275.2|272.8|274.99|272.59|0
1650550560000|2022-04-21 14:16:00|274.78|272.38|273.94|271.54|274.78|272.38|273.73|271.33|0
1650550570000|2022-04-21 14:16:10|274.15|271.75|273.73|271.33|274.15|271.75|273.73|271.33|0
1650550580000|2022-04-21 14:16:20|273.84|271.44|273.94|271.54|274.15|271.75|273.73|271.33|0
1650550590000|2022-04-21 14:16:30|273.73|271.33|274.26|271.86|274.57|272.17|273.73|271.33|0
1650550600000|2022-04-21 14:16:40|274.57|272.17|274.78|272.38|274.78|272.38|274.57|272.17|0
1650550610000|2022-04-21 14:16:50|274.57|272.17|274.57|272.17|274.57|272.17|274.36|271.96|0
1650550620000|2022-04-21 14:17:00|274.99|272.59|274.99|272.59|274.99|272.59|274.78|272.38|0
1650550630000|2022-04-21 14:17:10|274.47|272.07|274.36|271.96|274.57|272.17|274.36|271.96|0
1650550640000|2022-04-21 14:17:20|274.15|271.75|273.73|271.33|274.36|271.96|273.73|271.33|0
1650550650000|2022-04-21 14:17:30|273.52|271.12|273.73|271.33|273.73|271.33|273.52|271.12|0
1650550660000|2022-04-21 14:17:40|273.94|271.54|273.94|271.54|274.36|271.96|273.73|271.33|0
1650550670000|2022-04-21 14:17:50|274.15|271.75|274.36|271.96|274.36|271.96|273.94|271.54|0
1650550680000|2022-04-21 14:18:00|274.15|271.75|274.57|272.17|274.78|272.38|274.15|271.75|0
1650550690000|2022-04-21 14:18:10|274.36|271.96|274.78|272.38|274.78|272.38|274.36|271.96|0
1650550700000|2022-04-21 14:18:20|274.89|272.49|274.99|272.59|274.99|272.59|274.78|272.38|0
1650550710000|2022-04-21 14:18:30|275.62|273.22|276.25|273.85|276.25|273.85|275.62|273.22|0
1650550720000|2022-04-21 14:18:40|276.04|273.64|275.83|273.43|276.04|273.64|275.62|273.22|0
1650550730000|2022-04-21 14:18:50|276.04|273.64|275.83|273.43|276.04|273.64|275.83|273.43|0
1650550740000|2022-04-21 14:19:00|276.25|273.85|276.46|274.06|276.46|274.06|276.25|273.85|0
1650550750000|2022-04-21 14:19:10|277.94|275.54|277.73|275.33|277.94|275.54|277.73|275.33|0
1650550760000|2022-04-21 14:19:20|277.51|275.11|277.94|275.54|277.94|275.54|277.51|275.11|0
1650550770000|2022-04-21 14:19:30|277.51|275.11|278.36|275.96|278.36|275.96|277.3|274.9|0
1650550780000|2022-04-21 14:19:40|278.15|275.75|279.41|277.01|279.41|277.01|278.15|275.75|0
1650550790000|2022-04-21 14:19:50|278.78|276.38|279.62|277.22|279.62|277.22|278.78|276.38|0
1650550800000|2022-04-21 14:20:00|280.05|277.65|280.26|277.86|280.26|277.86|280.05|277.65|0
1650550810000|2022-04-21 14:20:10|280.68|278.28|281.32|278.92|281.74|279.34|280.68|278.28|0
1650550820000|2022-04-21 14:20:20|281.22|278.82|281.74|279.34|281.74|279.34|281.22|278.82|0
1650550830000|2022-04-21 14:20:30|281.53|279.13|281.95|279.55|281.95|279.55|281.53|279.13|0
1650550840000|2022-04-21 14:20:40|281.74|279.34|281.53|279.13|281.74|279.34|281.53|279.13|0
1650550850000|2022-04-21 14:20:50|281.11|278.71|281.11|278.71|281.53|279.13|281.11|278.71|0
1650550860000|2022-04-21 14:21:00|281.53|279.13|281.11|278.71|281.53|279.13|281.11|278.71|0
1650550870000|2022-04-21 14:21:10|281.32|278.92|280.89|278.49|281.32|278.92|280.89|278.49|0
1650550880000|2022-04-21 14:21:20|281.11|278.71|280.47|278.07|281.11|278.71|280.47|278.07|0
1650550890000|2022-04-21 14:21:30|280.68|278.28|280.68|278.28|280.68|278.28|280.68|278.28|0
1650550900000|2022-04-21 14:21:40|280.47|278.07|280.47|278.07|280.47|278.07|280.47|278.07|0
1650550910000|2022-04-21 14:21:50|280.26|277.86|279.84|277.44|280.26|277.86|279.84|277.44|0
1650550920000|2022-04-21 14:22:00|279.62|277.22|280.26|277.86|280.26|277.86|279.62|277.22|0
1650550930000|2022-04-21 14:22:10|280.05|277.65|280.26|277.86|280.47|278.07|279.84|277.44|0
1650550940000|2022-04-21 14:22:20|280.05|277.65|279.84|277.44|280.05|277.65|279.84|277.44|0
1650550950000|2022-04-21 14:22:30|280.05|277.65|279.06|276.66|280.05|277.65|279.06|276.66|0
1650550960000|2022-04-21 14:22:40|280.54|278.14|279.69|277.29|280.54|278.14|279.69|277.29|0
1650550970000|2022-04-21 14:22:50|280.12|277.72|279.91|277.51|280.12|277.72|279.91|277.51|0
1650550980000|2022-04-21 14:23:00|280.33|277.93|280.33|277.93|280.33|277.93|279.91|277.51|0
1650550990000|2022-04-21 14:23:10|279.48|277.08|278.43|276.03|279.48|277.08|278.22|275.82|0
1650551000000|2022-04-21 14:23:20|278.22|275.82|278.01|275.61|278.22|275.82|278.01|275.61|0
1650551010000|2022-04-21 14:23:30|278.12|275.72|278.22|275.82|278.22|275.82|278.12|275.72|0
1650551020000|2022-04-21 14:23:40|278.43|276.03|279.06|276.66|279.06|276.66|278.43|276.03|0
1650551030000|2022-04-21 14:23:50|279.27|276.87|279.69|277.29|279.69|277.29|279.27|276.87|0
1650551040000|2022-04-21 14:24:00|279.59|277.19|280.12|277.72|280.12|277.72|279.59|277.19|0
1650551050000|2022-04-21 14:24:10|279.9|277.5|280.54|278.14|280.54|278.14|279.69|277.29|0
1650551060000|2022-04-21 14:24:20|280.33|277.93|280.75|278.35|280.75|278.35|280.33|277.93|0
1650551070000|2022-04-21 14:24:30|280.96|278.56|280.75|278.35|280.96|278.56|280.75|278.35|0
1650551080000|2022-04-21 14:24:40|280.96|278.56|281.17|278.77|281.17|278.77|280.96|278.56|0
1650551090000|2022-04-21 14:24:50|281.07|278.67|280.12|277.72|281.07|278.67|280.12|277.72|0
1650551100000|2022-04-21 14:25:00|280.96|278.56|281.59|279.19|281.59|279.19|280.96|278.56|0
1650551110000|2022-04-21 14:25:10|281.8|279.4|282.23|279.83|282.23|279.83|281.8|279.4|0
1650551120000|2022-04-21 14:25:20|282.12|279.72|281.59|279.19|282.44|280.04|281.59|279.19|0
1650551130000|2022-04-21 14:25:30|281.38|278.98|281.8|279.4|281.8|279.4|281.17|278.77|0
1650551140000|2022-04-21 14:25:40|281.59|279.19|280.75|278.35|281.59|279.19|280.75|278.35|0
1650551150000|2022-04-21 14:25:50|280.96|278.56|281.59|279.19|281.59|279.19|280.96|278.56|0
1650551160000|2022-04-21 14:26:00|281.38|278.98|280.96|278.56|281.59|279.19|280.75|278.35|0
1650551170000|2022-04-21 14:26:10|280.75|278.35|280.96|278.56|280.96|278.56|280.75|278.35|0
1650551180000|2022-04-21 14:26:20|280.75|278.35|281.17|278.77|281.17|278.77|280.75|278.35|0
1650551190000|2022-04-21 14:26:30|280.75|278.35|280.54|278.14|280.96|278.56|280.54|278.14|0
1650551200000|2022-04-21 14:26:40|280.75|278.35|280.75|278.35|281.17|278.77|280.75|278.35|0
1650551210000|2022-04-21 14:26:50|280.96|278.56|281.17|278.77|281.17|278.77|280.96|278.56|0
1650551220000|2022-04-21 14:27:00|281.07|278.67|280.75|278.35|281.07|278.67|280.75|278.35|0
1650551230000|2022-04-21 14:27:10|280.54|278.14|279.69|277.29|280.54|278.14|279.69|277.29|0
1650551240000|2022-04-21 14:27:20|279.27|276.87|279.06|276.66|279.38|276.98|279.06|276.66|0
1650551250000|2022-04-21 14:27:30|279.48|277.08|279.27|276.87|279.48|277.08|279.27|276.87|0
1650551260000|2022-04-21 14:27:40|279.69|277.29|279.69|277.29|279.69|277.29|279.48|277.08|0
1650551270000|2022-04-21 14:27:50|279.59|277.19|279.48|277.08|279.9|277.5|279.48|277.08|0
1650551280000|2022-04-21 14:28:00|279.69|277.29|278.85|276.45|279.69|277.29|278.85|276.45|0
1650551290000|2022-04-21 14:28:10|278.22|275.82|278.01|275.61|278.43|276.03|278.01|275.61|0
1650551300000|2022-04-21 14:28:20|277.8|275.4|278.22|275.82|278.33|275.93|277.8|275.4|0
1650551310000|2022-04-21 14:28:30|278.01|275.61|278.22|275.82|278.43|276.03|278.01|275.61|0
1650551320000|2022-04-21 14:28:40|278.01|275.61|278.01|275.61|278.22|275.82|277.8|275.4|0
1650551330000|2022-04-21 14:28:50|277.8|275.4|278.22|275.82|278.22|275.82|277.8|275.4|0
1650551340000|2022-04-21 14:29:00|278.01|275.61|276.75|274.35|278.01|275.61|276.75|274.35|0
1650551350000|2022-04-21 14:29:10|276.54|274.14|275.28|272.88|276.54|274.14|275.28|272.88|0
1650551360000|2022-04-21 14:29:20|275.49|273.09|275.07|272.67|275.49|273.09|275.07|272.67|0
1650551370000|2022-04-21 14:29:30|274.65|272.25|275.28|272.88|275.49|273.09|274.65|272.25|0
1650551380000|2022-04-21 14:29:40|275.07|272.67|275.7|273.3|275.7|273.3|275.07|272.67|0
1650551390000|2022-04-21 14:29:50|275.49|273.09|275.7|273.3|275.91|273.51|275.49|273.09|0
1650551400000|2022-04-21 14:30:00|275.91|273.51|275.49|273.09|275.91|273.51|275.49|273.09|0
1650551410000|2022-04-21 14:30:10|275.28|272.88|275.7|273.3|275.7|273.3|275.28|272.88|0
1650551420000|2022-04-21 14:30:20|275.28|272.88|274.86|272.46|275.28|272.88|274.44|272.04|0
1650551430000|2022-04-21 14:30:30|274.76|272.36|275.28|272.88|275.28|272.88|274.76|272.36|0
1650551440000|2022-04-21 14:30:40|274.86|272.46|275.07|272.67|275.07|272.67|274.65|272.25|0
1650551450000|2022-04-21 14:30:50|275.39|272.99|275.07|272.67|275.7|273.3|275.07|272.67|0
1650551460000|2022-04-21 14:31:00|275.28|272.88|275.49|273.09|275.49|273.09|275.07|272.67|0
1650551470000|2022-04-21 14:31:10|275.7|273.3|274.65|272.25|275.7|273.3|274.65|272.25|0
1650551480000|2022-04-21 14:31:20|274.86|272.46|274.97|272.57|275.07|272.67|274.86|272.46|0
1650551490000|2022-04-21 14:31:30|275.07|272.67|275.28|272.88|275.28|272.88|275.07|272.67|0
1650551500000|2022-04-21 14:31:40|275.49|273.09|275.7|273.3|275.7|273.3|275.49|273.09|0
1650551510000|2022-04-21 14:31:50|275.91|273.51|276.33|273.93|276.33|273.93|275.91|273.51|0
1650551520000|2022-04-21 14:32:00|276.54|274.14|276.75|274.35|276.96|274.56|276.54|274.14|0
1650551530000|2022-04-21 14:32:10|276.54|274.14|276.33|273.93|276.75|274.35|276.33|273.93|0
1650551540000|2022-04-21 14:32:20|276.75|274.35|276.33|273.93|276.75|274.35|276.33|273.93|0
1650551550000|2022-04-21 14:32:30|276.54|274.14|276.33|273.93|276.54|274.14|276.12|273.72|0
1650551560000|2022-04-21 14:32:40|276.12|273.72|276.75|274.35|276.75|274.35|276.12|273.72|0
1650551570000|2022-04-21 14:32:50|276.33|273.93|276.54|274.14|276.75|274.35|276.33|273.93|0
1650551580000|2022-04-21 14:33:00|276.12|273.72|276.54|274.14|276.54|274.14|276.12|273.72|0
1650551590000|2022-04-21 14:33:10|276.33|273.93|276.44|274.04|276.75|274.35|276.33|273.93|0
1650551600000|2022-04-21 14:33:20|276.33|273.93|276.33|273.93|276.75|274.35|276.33|273.93|0
1650551610000|2022-04-21 14:33:30|275.91|273.51|275.7|273.3|275.91|273.51|275.7|273.3|0
1650551620000|2022-04-21 14:33:40|275.49|273.09|275.91|273.51|275.91|273.51|275.28|272.88|0
1650551630000|2022-04-21 14:33:50|275.39|272.99|274.86|272.46|275.39|272.99|274.86|272.46|0
1650551640000|2022-04-21 14:34:00|274.65|272.25|274.86|272.46|275.07|272.67|274.65|272.25|0
1650551650000|2022-04-21 14:34:10|274.65|272.25|274.86|272.46|274.86|272.46|274.65|272.25|0
1650551660000|2022-04-21 14:34:20|275.07|272.67|274.44|272.04|275.07|272.67|274.44|272.04|0
1650551670000|2022-04-21 14:34:30|275.28|272.88|275.49|273.09|275.49|273.09|275.28|272.88|0
1650551680000|2022-04-21 14:34:40|275.28|272.88|275.28|272.88|275.28|272.88|275.07|272.67|0
1650551690000|2022-04-21 14:34:50|275.07|272.67|274.97|272.57|275.07|272.67|274.86|272.46|0
1650551700000|2022-04-21 14:35:00|274.55|272.15|274.23|271.83|274.55|272.15|273.82|271.42|0
1650551710000|2022-04-21 14:35:10|274.44|272.04|273.82|271.42|274.44|272.04|273.61|271.21|0
1650551720000|2022-04-21 14:35:20|274.02|271.62|274.23|271.83|274.23|271.83|274.02|271.62|0
1650551730000|2022-04-21 14:35:30|274.44|272.04|274.86|272.46|274.86|272.46|274.44|272.04|0
1650551740000|2022-04-21 14:35:40|275.07|272.67|275.49|273.09|275.49|273.09|275.07|272.67|0
1650551750000|2022-04-21 14:35:50|275.28|272.88|274.65|272.25|275.28|272.88|274.65|272.25|0
1650551760000|2022-04-21 14:36:00|274.86|272.46|275.49|273.09|275.49|273.09|274.86|272.46|0
1650551770000|2022-04-21 14:36:10|275.28|272.88|275.7|273.3|275.7|273.3|275.28|272.88|0
1650551780000|2022-04-21 14:36:20|275.28|272.88|275.7|273.3|275.7|273.3|275.28|272.88|0
1650551790000|2022-04-21 14:36:30|276.54|274.14|276.33|273.93|276.54|274.14|276.33|273.93|0
1650551800000|2022-04-21 14:36:40|276.54|274.14|276.96|274.56|276.96|274.56|276.54|274.14|0
1650551810000|2022-04-21 14:36:50|277.17|274.77|276.96|274.56|277.17|274.77|276.96|274.56|0
1650551820000|2022-04-21 14:37:00|276.75|274.35|276.75|274.35|276.75|274.35|276.44|274.04|0
1650551830000|2022-04-21 14:37:10|276.96|274.56|277.59|275.19|277.59|275.19|276.96|274.56|0
1650551840000|2022-04-21 14:37:20|277.8|275.4|277.59|275.19|277.8|275.4|277.59|275.19|0
1650551850000|2022-04-21 14:37:30|278.01|275.61|278.85|276.45|278.85|276.45|278.01|275.61|0
1650551860000|2022-04-21 14:37:40|279.06|276.66|279.06|276.66|279.27|276.87|279.06|276.66|0
1650551870000|2022-04-21 14:37:50|278.85|276.45|278.43|276.03|278.85|276.45|278.43|276.03|0
1650551880000|2022-04-21 14:38:00|278.64|276.24|277.59|275.19|278.64|276.24|277.59|275.19|0
1650551890000|2022-04-21 14:38:10|277.38|274.98|277.59|275.19|277.59|275.19|277.38|274.98|0
1650551900000|2022-04-21 14:38:20|277.8|275.4|277.38|274.98|278.01|275.61|277.38|274.98|0
1650551910000|2022-04-21 14:38:30|277.59|275.19|277.27|274.87|277.59|275.19|277.27|274.87|0
1650551920000|2022-04-21 14:38:40|277.17|274.77|277.17|274.77|277.17|274.77|276.96|274.56|0
1650551930000|2022-04-21 14:38:50|278.22|275.82|277.8|275.4|278.22|275.82|277.8|275.4|0
1650551940000|2022-04-21 14:39:00|278.01|275.61|277.17|274.77|278.01|275.61|277.17|274.77|0
1650551950000|2022-04-21 14:39:10|277.59|275.19|277.59|275.19|277.59|275.19|277.59|275.19|0
1650551960000|2022-04-21 14:39:20|277.58|275.18|277.16|274.76|277.58|275.18|276.96|274.56|0
1650551970000|2022-04-21 14:39:30|277.79|275.39|279.27|276.87|279.27|276.87|277.79|275.39|0
1650551980000|2022-04-21 14:39:40|280.11|277.71|279.48|277.08|280.11|277.71|279.48|277.08|0
1650551990000|2022-04-21 14:39:50|279.27|276.87|278.43|276.03|279.27|276.87|278.43|276.03|0
1650552000000|2022-04-21 14:40:00|278.22|275.82|278.85|276.45|278.85|276.45|278|275.6|0
1650552010000|2022-04-21 14:40:10|279.06|276.66|279.69|277.29|279.69|277.29|279.06|276.66|0
1650552020000|2022-04-21 14:40:20|279.48|277.08|279.06|276.66|279.48|277.08|278.64|276.24|0
1650552030000|2022-04-21 14:40:30|279.38|276.98|279.69|277.29|280.32|277.92|279.06|276.66|0
1650552040000|2022-04-21 14:40:40|280.11|277.71|279.9|277.5|280.32|277.92|279.9|277.5|0
1650552050000|2022-04-21 14:40:50|280.74|278.34|280.85|278.45|280.95|278.55|280.53|278.13|0
1650552060000|2022-04-21 14:41:00|281.16|278.76|281.16|278.76|281.38|278.98|280.95|278.55|0
1650552070000|2022-04-21 14:41:10|282.01|279.61|282.01|279.61|282.22|279.82|282.01|279.61|0
1650552080000|2022-04-21 14:41:20|282.22|279.82|282.43|280.03|282.85|280.45|282.22|279.82|0
1650552090000|2022-04-21 14:41:30|282.54|280.14|283.28|280.88|283.28|280.88|282.54|280.14|0
1650552100000|2022-04-21 14:41:40|283.07|280.67|282.43|280.03|283.07|280.67|282.43|280.03|0
1650552110000|2022-04-21 14:41:50|282.01|279.61|280.53|278.13|282.01|279.61|280.53|278.13|0
1650552120000|2022-04-21 14:42:00|280.32|277.92|280.32|277.92|280.32|277.92|280.32|277.92|0
1650552130000|2022-04-21 14:42:10|280.11|277.71|279.48|277.08|280.32|277.92|279.48|277.08|0
1650552140000|2022-04-21 14:42:20|279.59|277.19|279.27|276.87|279.59|277.19|279.17|276.77|0
1650552150000|2022-04-21 14:42:30|279.48|277.08|279.69|277.29|279.69|277.29|279.27|276.87|0
1650552160000|2022-04-21 14:42:40|279.9|277.5|280.32|277.92|280.32|277.92|279.9|277.5|0
1650552170000|2022-04-21 14:42:50|280.11|277.71|280.22|277.82|280.32|277.92|280.11|277.71|0
1650552180000|2022-04-21 14:43:00|280.32|277.92|279.69|277.29|280.32|277.92|279.69|277.29|0
1650552190000|2022-04-21 14:43:10|279.27|276.87|279.38|276.98|279.48|277.08|279.27|276.87|0
1650552200000|2022-04-21 14:43:20|279.9|277.5|279.9|277.5|279.9|277.5|279.9|277.5|0
1650552210000|2022-04-21 14:43:30|280.11|277.71|279.9|277.5|280.11|277.71|279.8|277.4|0
1650552220000|2022-04-21 14:43:40|280.53|278.13|281.8|279.4|281.8|279.4|280.53|278.13|0
1650552230000|2022-04-21 14:43:50|282.22|279.82|282.43|280.03|282.64|280.24|282.22|279.82|0
1650552240000|2022-04-21 14:44:00|282.01|279.61|282.01|279.61|282.64|280.24|282.01|279.61|0
1650552250000|2022-04-21 14:44:10|281.8|279.4|281.59|279.19|281.8|279.4|281.59|279.19|0
1650552260000|2022-04-21 14:44:20|281.8|279.4|281.37|278.97|281.8|279.4|281.37|278.97|0
1650552270000|2022-04-21 14:44:30|281.16|278.76|280.85|278.45|281.37|278.97|280.85|278.45|0
1650552280000|2022-04-21 14:44:40|281.37|278.97|281.59|279.19|281.8|279.4|281.37|278.97|0
1650552290000|2022-04-21 14:44:50|281.37|278.97|281.37|278.97|281.37|278.97|280.95|278.55|0
1650552300000|2022-04-21 14:45:00|281.16|278.76|281.37|278.97|281.58|279.18|281.16|278.76|0
1650552310000|2022-04-21 14:45:10|281.58|279.18|282.22|279.82|282.22|279.82|281.58|279.18|0
1650552320000|2022-04-21 14:45:20|281.8|279.4|281.8|279.4|282.22|279.82|281.8|279.4|0
1650552330000|2022-04-21 14:45:30|282.01|279.61|281.8|279.4|282.01|279.61|281.8|279.4|0
1650552340000|2022-04-21 14:45:40|282.01|279.61|282.22|279.82|282.43|280.03|282.01|279.61|0
1650552350000|2022-04-21 14:45:50|282.01|279.61|282.22|279.82|282.22|279.82|282.01|279.61|0
1650552360000|2022-04-21 14:46:00|282.85|280.45|282.43|280.03|283.28|280.88|282.43|280.03|0
1650552370000|2022-04-21 14:46:10|282.64|280.24|282.85|280.45|283.06|280.66|282.64|280.24|0
1650552380000|2022-04-21 14:46:20|282.64|280.24|282.01|279.61|282.64|280.24|282.01|279.61|0
1650552390000|2022-04-21 14:46:30|282.43|280.03|282.85|280.45|282.85|280.45|282.22|279.82|0
1650552400000|2022-04-21 14:46:40|282.43|280.03|282.01|279.61|282.43|280.03|281.8|279.4|0
1650552410000|2022-04-21 14:46:50|281.8|279.4|284.34|281.94|284.34|281.94|281.8|279.4|0
1650552420000|2022-04-21 14:47:00|283.91|281.51|284.76|282.36|284.76|282.36|283.91|281.51|0
1650552440000|2022-04-21 14:47:20|284.55|282.15|286.67|284.27|286.67|284.27|284.55|282.15|0
1650552450000|2022-04-21 14:47:30|286.25|283.85|286.25|283.85|286.67|284.27|286.03|283.63|0
1650552460000|2022-04-21 14:47:40|286.46|284.06|286.67|284.27|286.67|284.27|286.46|284.06|0
1650552470000|2022-04-21 14:47:50|286.78|284.38|287.31|284.91|287.31|284.91|286.78|284.38|0
1650552480000|2022-04-21 14:48:00|286.88|284.48|286.74|284.34|286.88|284.48|286.25|283.85|0
1650552490000|2022-04-21 14:48:10|286.95|284.55|286.53|284.13|286.95|284.55|286.53|284.13|0
1650552500000|2022-04-21 14:48:20|286.95|284.55|287.59|285.19|287.59|285.19|286.95|284.55|0
1650552510000|2022-04-21 14:48:30|287.38|284.98|287.38|284.98|287.59|285.19|287.38|284.98|0
1650552520000|2022-04-21 14:48:40|287.59|285.19|288.84|286.44|288.84|286.44|287.59|285.19|0
1650552530000|2022-04-21 14:48:50|288.63|286.23|288.64|286.24|288.85|286.45|288.63|286.23|0
1650552540000|2022-04-21 14:49:00|288.43|286.03|289.07|286.67|289.07|286.67|288.43|286.03|0
1650552550000|2022-04-21 14:49:10|288.54|286.14|288.43|286.03|288.54|286.14|288.21|285.81|0
1650552560000|2022-04-21 14:49:20|288.85|286.45|288.43|286.03|288.85|286.45|288.43|286.03|0
1650552570000|2022-04-21 14:49:30|288.85|286.45|289.06|286.66|289.06|286.66|288.75|286.35|0
1650552580000|2022-04-21 14:49:40|288.85|286.45|288.64|286.24|288.85|286.45|288.64|286.24|0
1650552590000|2022-04-21 14:49:50|288.43|286.03|288.63|286.23|288.84|286.44|288.43|286.03|0
1650552600000|2022-04-21 14:50:00|289.05|286.65|288.41|286.01|289.26|286.86|288.41|286.01|0
1650552610000|2022-04-21 14:50:10|288.2|285.8|287.35|284.95|288.2|285.8|287.35|284.95|0
1650552620000|2022-04-21 14:50:20|287.14|284.74|286.72|284.32|287.14|284.74|286.72|284.32|0
1650552630000|2022-04-21 14:50:30|286.51|284.11|286.51|284.11|286.72|284.32|286.51|284.11|0
1650552640000|2022-04-21 14:50:40|286.72|284.32|287.35|284.95|287.57|285.17|286.72|284.32|0
1650552650000|2022-04-21 14:50:50|287.14|284.74|287.14|284.74|287.35|284.95|287.14|284.74|0
1650552660000|2022-04-21 14:51:00|287.57|285.17|288.84|286.44|288.84|286.44|287.57|285.17|0
1650552670000|2022-04-21 14:51:10|289.05|286.65|289.48|287.08|289.48|287.08|289.05|286.65|0
1650552680000|2022-04-21 14:51:20|290.54|288.14|290.96|288.56|290.96|288.56|290.54|288.14|0
1650552690000|2022-04-21 14:51:30|290.75|288.35|290.54|288.14|290.96|288.56|290.54|288.14|0
1650552700000|2022-04-21 14:51:40|289.9|287.5|289.69|287.29|290.11|287.71|289.69|287.29|0
1650552710000|2022-04-21 14:51:50|289.26|286.86|289.48|287.08|289.48|287.08|289.26|286.86|0
1650552720000|2022-04-21 14:52:00|289.26|286.86|288.41|286.01|289.26|286.86|288.2|285.8|0
1650552730000|2022-04-21 14:52:10|288.84|286.44|288.63|286.23|288.84|286.44|288.63|286.23|0
1650552740000|2022-04-21 14:52:20|288.84|286.44|289.26|286.86|289.26|286.86|288.63|286.23|0
1650552750000|2022-04-21 14:52:30|289.59|287.19|289.69|287.29|289.9|287.5|289.59|287.19|0
1650552760000|2022-04-21 14:52:40|289.9|287.5|289.26|286.86|289.9|287.5|289.26|286.86|0
1650552770000|2022-04-21 14:52:50|289.05|286.65|288.84|286.44|289.05|286.65|288.84|286.44|0
1650552780000|2022-04-21 14:53:00|288.63|286.23|288.84|286.44|289.05|286.65|288.63|286.23|0
1650552790000|2022-04-21 14:53:10|288.63|286.23|288.2|285.8|289.05|286.65|288.2|285.8|0
1650552800000|2022-04-21 14:53:20|287.78|285.38|287.78|285.38|287.99|285.59|287.78|285.38|0
1650552810000|2022-04-21 14:53:30|287.99|285.59|288.2|285.8|288.2|285.8|287.99|285.59|0
1650552820000|2022-04-21 14:53:40|288.41|286.01|288.41|286.01|288.41|286.01|288.2|285.8|0
1650552830000|2022-04-21 14:53:50|287.56|285.16|287.99|285.59|287.99|285.59|287.56|285.16|0
1650552840000|2022-04-21 14:54:00|288.2|285.8|287.99|285.59|288.41|286.01|287.99|285.59|0
1650552850000|2022-04-21 14:54:10|288.41|286.01|289.26|286.86|289.26|286.86|288.41|286.01|0
1650552860000|2022-04-21 14:54:20|289.05|286.65|288.84|286.44|289.26|286.86|288.84|286.44|0
1650552870000|2022-04-21 14:54:30|289.37|286.97|288.84|286.44|289.47|287.07|288.84|286.44|0
1650552880000|2022-04-21 14:54:40|289.47|287.07|289.05|286.65|289.69|287.29|289.05|286.65|0
1650552890000|2022-04-21 14:54:50|289.69|287.29|289.47|287.07|289.9|287.5|289.47|287.07|0
1650552900000|2022-04-21 14:55:00|290.11|287.71|289.9|287.5|290.11|287.71|289.47|287.07|0
1650552910000|2022-04-21 14:55:10|289.47|287.07|289.47|287.07|289.69|287.29|289.26|286.86|0
1650552920000|2022-04-21 14:55:20|289.69|287.29|289.9|287.5|289.9|287.5|289.69|287.29|0
1650552930000|2022-04-21 14:55:30|290.11|287.71|290.11|287.71|290.32|287.92|289.9|287.5|0
1650552940000|2022-04-21 14:55:40|289.9|287.5|290.32|287.92|290.32|287.92|289.9|287.5|0
1650552950000|2022-04-21 14:55:50|290.54|288.14|290.96|288.56|290.96|288.56|290.54|288.14|0
1650552960000|2022-04-21 14:56:00|291.18|288.78|290.75|288.35|291.18|288.78|290.75|288.35|0
1650552970000|2022-04-21 14:56:10|290.32|287.92|289.8|287.4|290.32|287.92|289.58|287.18|0
1650552980000|2022-04-21 14:56:20|289.69|287.29|289.9|287.5|289.9|287.5|289.69|287.29|0
1650552990000|2022-04-21 14:56:30|289.69|287.29|289.9|287.5|290.11|287.71|289.69|287.29|0
1650553000000|2022-04-21 14:56:40|289.47|287.07|289.26|286.86|289.69|287.29|289.26|286.86|0
1650553010000|2022-04-21 14:56:50|289.47|287.07|289.9|287.5|289.9|287.5|289.47|287.07|0
1650553020000|2022-04-21 14:57:00|290.11|287.71|289.69|287.29|290.11|287.71|289.69|287.29|0
1650553030000|2022-04-21 14:57:10|290.11|287.71|290.32|287.92|290.32|287.92|289.9|287.5|0
1650553040000|2022-04-21 14:57:20|290.54|288.14|290.54|288.14|290.75|288.35|290.54|288.14|0
1650553050000|2022-04-21 14:57:30|290.11|287.71|290.32|287.92|290.54|288.14|290.11|287.71|0
1650553060000|2022-04-21 14:57:40|290.54|288.14|289.8|287.4|290.54|288.14|289.8|287.4|0
1650553070000|2022-04-21 14:57:50|289.9|287.5|289.05|286.65|289.9|287.5|289.05|286.65|0
1650553080000|2022-04-21 14:58:00|288.62|286.22|288.62|286.22|288.62|286.22|288.62|286.22|0
1650553090000|2022-04-21 14:58:10|288.84|286.44|289.47|287.07|289.47|287.07|288.84|286.44|0
1650553100000|2022-04-21 14:58:20|289.69|287.29|289.69|287.29|289.9|287.5|289.69|287.29|0
1650553110000|2022-04-21 14:58:30|289.47|287.07|289.26|286.86|289.47|287.07|289.26|286.86|0
1650553120000|2022-04-21 14:58:40|289.05|286.65|288.84|286.44|289.26|286.86|288.84|286.44|0
1650553130000|2022-04-21 14:58:50|288.62|286.22|288.31|285.91|288.62|286.22|288.2|285.8|0
1650553140000|2022-04-21 14:59:00|287.77|285.37|287.77|285.37|287.77|285.37|287.67|285.27|0
1650553150000|2022-04-21 14:59:10|287.35|284.95|287.56|285.16|287.56|285.16|287.35|284.95|0
1650553160000|2022-04-21 14:59:20|287.77|285.37|288.62|286.22|288.62|286.22|287.77|285.37|0
1650553170000|2022-04-21 14:59:30|288.41|286.01|288.62|286.22|288.62|286.22|288.2|285.8|0
1650553180000|2022-04-21 14:59:40|287.99|285.59|288.41|286.01|288.41|286.01|287.99|285.59|0
1650553190000|2022-04-21 14:59:50|287.99|285.59|287.88|285.48|287.99|285.59|287.77|285.37|0
1650553200000|2022-04-21 15:00:00|288.2|285.8|288.83|286.43|288.83|286.43|288.2|285.8|0
1650553210000|2022-04-21 15:00:10|289.26|286.86|289.8|287.4|289.8|287.4|289.26|286.86|0
1650553220000|2022-04-21 15:00:20|289.37|286.97|289.68|287.28|289.68|287.28|289.37|286.97|0
1650553230000|2022-04-21 15:00:30|289.9|287.5|289.47|287.07|289.9|287.5|289.47|287.07|0
1650553240000|2022-04-21 15:00:40|289.26|286.86|288.41|286.01|289.26|286.86|288.2|285.8|0
1650553250000|2022-04-21 15:00:50|288.2|285.8|287.77|285.37|288.2|285.8|287.77|285.37|0
1650553260000|2022-04-21 15:01:00|287.56|285.16|286.93|284.53|287.56|285.16|286.93|284.53|0
1650553270000|2022-04-21 15:01:10|286.71|284.31|286.71|284.31|286.93|284.53|286.71|284.31|0
1650553280000|2022-04-21 15:01:20|286.93|284.53|286.71|284.31|286.93|284.53|286.71|284.31|0
1650553290000|2022-04-21 15:01:30|286.93|284.53|286.93|284.53|287.14|284.74|286.93|284.53|0
1650553300000|2022-04-21 15:01:40|286.71|284.31|286.29|283.89|286.71|284.31|286.29|283.89|0
1650553310000|2022-04-21 15:01:50|285.66|283.26|285.44|283.04|285.87|283.47|285.44|283.04|0
1650553320000|2022-04-21 15:02:00|286.29|283.89|286.61|284.21|286.61|284.21|286.08|283.68|0
1650553330000|2022-04-21 15:02:10|286.93|284.53|287.35|284.95|287.56|285.16|286.93|284.53|0
1650553340000|2022-04-21 15:02:20|287.56|285.16|287.99|285.59|287.99|285.59|287.56|285.16|0
1650553350000|2022-04-21 15:02:30|288.2|285.8|287.99|285.59|288.2|285.8|287.99|285.59|0
1650553360000|2022-04-21 15:02:40|287.35|284.95|287.56|285.16|287.77|285.37|287.35|284.95|0
1650553370000|2022-04-21 15:02:50|287.35|284.95|287.56|285.16|287.56|285.16|287.35|284.95|0
1650553380000|2022-04-21 15:03:00|288.41|286.01|288.41|286.01|288.41|286.01|288.2|285.8|0
1650553390000|2022-04-21 15:03:10|287.77|285.37|287.98|285.58|287.98|285.58|287.77|285.37|0
1650553400000|2022-04-21 15:03:20|288.2|285.8|288.62|286.22|288.62|286.22|288.2|285.8|0
1650553410000|2022-04-21 15:03:30|288.41|286.01|288.2|285.8|288.41|286.01|288.2|285.8|0
1650553420000|2022-04-21 15:03:40|287.98|285.58|287.14|284.74|287.98|285.58|287.14|284.74|0
1650553430000|2022-04-21 15:03:50|287.35|284.95|287.56|285.16|287.56|285.16|287.14|284.74|0
1650553440000|2022-04-21 15:04:00|287.14|284.74|286.71|284.31|287.14|284.74|286.71|284.31|0
1650553450000|2022-04-21 15:04:10|286.92|284.52|287.35|284.95|287.35|284.95|286.92|284.52|0
1650553460000|2022-04-21 15:04:20|287.14|284.74|286.92|284.52|287.14|284.74|286.82|284.42|0
1650553470000|2022-04-21 15:04:30|286.5|284.1|286.4|284|286.5|284.1|286.4|284|0
1650553480000|2022-04-21 15:04:40|286.5|284.1|286.4|284|286.71|284.31|286.4|284|0
1650553490000|2022-04-21 15:04:50|286.5|284.1|286.5|284.1|286.71|284.31|286.29|283.89|0
1650553500000|2022-04-21 15:05:00|286.08|283.68|286.5|284.1|286.5|284.1|285.87|283.47|0
1650553510000|2022-04-21 15:05:10|286.82|284.42|288.2|285.8|288.2|285.8|286.82|284.42|0
1650553520000|2022-04-21 15:05:20|287.98|285.58|287.98|285.58|287.98|285.58|287.77|285.37|0
1650553530000|2022-04-21 15:05:30|288.62|286.22|288.41|286.01|288.62|286.22|287.88|285.48|0
1650553540000|2022-04-21 15:05:40|288.2|285.8|288.83|286.43|288.83|286.43|288.2|285.8|0
1650553550000|2022-04-21 15:05:50|289.26|286.86|289.47|287.07|289.47|287.07|289.26|286.86|0
1650553560000|2022-04-21 15:06:00|289.68|287.28|290.64|288.24|290.75|288.35|289.68|287.28|0
1650553570000|2022-04-21 15:06:10|290.96|288.56|290.96|288.56|291.39|288.99|290.96|288.56|0
1650553580000|2022-04-21 15:06:20|290.75|288.35|290.53|288.13|291.17|288.77|290.53|288.13|0
1650553590000|2022-04-21 15:06:30|290.32|287.92|289.47|287.07|290.32|287.92|289.47|287.07|0
1650553600000|2022-04-21 15:06:40|288.83|286.43|289.04|286.64|289.26|286.86|288.62|286.22|0
1650553610000|2022-04-21 15:06:50|288.41|286.01|288.62|286.22|288.83|286.43|288.41|286.01|0
1650553620000|2022-04-21 15:07:00|288.2|285.8|288.2|285.8|288.41|286.01|288.2|285.8|0
1650553630000|2022-04-21 15:07:10|288.41|286.01|289.47|287.07|289.47|287.07|288.41|286.01|0
1650553640000|2022-04-21 15:07:20|289.37|286.97|288.2|285.8|289.37|286.97|288.2|285.8|0
1650553650000|2022-04-21 15:07:30|288.41|286.01|288.83|286.43|288.83|286.43|288.41|286.01|0
1650553660000|2022-04-21 15:07:40|288.62|286.22|289.47|287.07|289.47|287.07|288.62|286.22|0
1650553670000|2022-04-21 15:07:50|288.83|286.43|289.26|286.86|289.26|286.86|288.83|286.43|0
1650553680000|2022-04-21 15:08:00|289.47|287.07|290.53|288.13|290.53|288.13|289.47|287.07|0
1650553690000|2022-04-21 15:08:10|290.32|287.92|289.89|287.49|290.32|287.92|289.68|287.28|0
1650553700000|2022-04-21 15:08:20|289.68|287.28|289.47|287.07|289.68|287.28|289.26|286.86|0
1650553710000|2022-04-21 15:08:30|289.68|287.28|289.89|287.49|290|287.6|289.68|287.28|0
1650553720000|2022-04-21 15:08:40|289.68|287.28|290.11|287.71|290.11|287.71|289.47|287.07|0
1650553730000|2022-04-21 15:08:50|289.79|287.39|289.68|287.28|289.79|287.39|289.47|287.07|0
1650553740000|2022-04-21 15:09:00|290.11|287.71|290.11|287.71|290.11|287.71|289.89|287.49|0
1650553750000|2022-04-21 15:09:10|289.68|287.28|290.32|287.92|290.32|287.92|289.68|287.28|0
1650553760000|2022-04-21 15:09:20|290.64|288.24|290.32|287.92|290.64|288.24|290.32|287.92|0
1650553770000|2022-04-21 15:09:30|290|287.6|289.26|286.86|290|287.6|289.04|286.64|0
1650553780000|2022-04-21 15:09:40|289.68|287.28|289.89|287.49|289.89|287.49|289.68|287.28|0
1650553790000|2022-04-21 15:09:50|290.32|287.92|289.47|287.07|290.32|287.92|289.47|287.07|0
1650553800000|2022-04-21 15:10:00|290.32|287.92|289.04|286.64|290.32|287.92|289.04|286.64|0
1650553810000|2022-04-21 15:10:10|289.37|286.97|289.47|287.07|289.68|287.28|289.37|286.97|0
1650553820000|2022-04-21 15:10:20|289.26|286.86|288.83|286.43|289.26|286.86|288.83|286.43|0
1650553830000|2022-04-21 15:10:30|289.04|286.64|289.58|287.18|289.58|287.18|289.04|286.64|0
1650553840000|2022-04-21 15:10:40|289.89|287.49|289.26|286.86|289.89|287.49|289.04|286.64|0
1650553850000|2022-04-21 15:10:50|289.47|287.07|289.26|286.86|289.68|287.28|289.04|286.64|0
1650553860000|2022-04-21 15:11:00|289.47|287.07|289.04|286.64|290.22|287.82|289.04|286.64|0
1650553870000|2022-04-21 15:11:10|288.83|286.43|288.41|286.01|288.83|286.43|288.3|285.9|0
1650553880000|2022-04-21 15:11:20|287.56|285.16|287.13|284.73|287.56|285.16|286.92|284.52|0
1650553890000|2022-04-21 15:11:30|286.92|284.52|287.13|284.73|287.13|284.73|286.92|284.52|0
1650553900000|2022-04-21 15:11:40|286.5|284.1|285.86|283.46|286.5|284.1|285.65|283.25|0
1650553910000|2022-04-21 15:11:50|286.5|284.1|286.08|283.68|286.5|284.1|285.97|283.57|0
1650553920000|2022-04-21 15:12:00|286.71|284.31|287.13|284.73|287.13|284.73|286.71|284.31|0
1650553930000|2022-04-21 15:12:10|286.5|284.1|286.29|283.89|286.5|284.1|286.29|283.89|0
1650553940000|2022-04-21 15:12:20|286.71|284.31|285.86|283.46|286.71|284.31|285.86|283.46|0
1650553950000|2022-04-21 15:12:30|286.08|283.68|286.29|283.89|286.29|283.89|286.08|283.68|0
1650553960000|2022-04-21 15:12:40|286.08|283.68|286.08|283.68|286.29|283.89|286.08|283.68|0
1650553970000|2022-04-21 15:12:50|286.29|283.89|285.86|283.46|286.29|283.89|285.86|283.46|0
1650553980000|2022-04-21 15:13:00|286.08|283.68|285.65|283.25|286.08|283.68|285.65|283.25|0
1650553990000|2022-04-21 15:13:10|286.29|283.89|285.86|283.46|286.29|283.89|285.86|283.46|0
1650554000000|2022-04-21 15:13:20|286.07|283.67|286.07|283.67|286.07|283.67|285.86|283.46|0
1650554010000|2022-04-21 15:13:30|286.18|283.78|285.65|283.25|286.18|283.78|285.65|283.25|0
1650554020000|2022-04-21 15:13:40|285.44|283.04|285.97|283.57|285.97|283.57|285.44|283.04|0
1650554030000|2022-04-21 15:13:50|285.86|283.46|286.29|283.89|286.29|283.89|285.86|283.46|0
1650554040000|2022-04-21 15:14:00|286.5|284.1|286.29|283.89|286.5|284.1|286.29|283.89|0
1650554050000|2022-04-21 15:14:10|286.5|284.1|287.24|284.84|287.24|284.84|286.5|284.1|0
1650554060000|2022-04-21 15:14:20|287.56|285.16|286.92|284.52|287.98|285.58|286.92|284.52|0
1650554070000|2022-04-21 15:14:30|287.13|284.73|287.13|284.73|287.56|285.16|287.13|284.73|0
1650554080000|2022-04-21 15:14:40|286.92|284.52|287.56|285.16|287.77|285.37|286.92|284.52|0
1650554090000|2022-04-21 15:14:50|287.98|285.58|287.77|285.37|287.98|285.58|287.67|285.27|0
1650554100000|2022-04-21 15:15:00|287.13|284.73|287.98|285.58|288.19|285.79|287.13|284.73|0
1650554110000|2022-04-21 15:15:10|288.41|286.01|288.3|285.9|288.41|286.01|288.19|285.79|0
1650554120000|2022-04-21 15:15:20|288.62|286.22|288.3|285.9|288.73|286.33|288.3|285.9|0
1650554130000|2022-04-21 15:15:30|288.19|285.79|288.83|286.43|288.83|286.43|288.19|285.79|0
1650554140000|2022-04-21 15:15:40|288.4|286|287.98|285.58|288.4|286|287.98|285.58|0
1650554150000|2022-04-21 15:15:50|287.77|285.37|287.98|285.58|288.19|285.79|287.77|285.37|0
1650554160000|2022-04-21 15:16:00|288.19|285.79|288.19|285.79|288.83|286.43|288.19|285.79|0
1650554170000|2022-04-21 15:16:10|288.62|286.22|289.04|286.64|289.04|286.64|288.62|286.22|0
1650554180000|2022-04-21 15:16:20|289.25|286.85|288.83|286.43|289.25|286.85|288.83|286.43|0
1650554190000|2022-04-21 15:16:30|288.62|286.22|288.09|285.69|288.62|286.22|288.09|285.69|0
1650554200000|2022-04-21 15:16:40|288.19|285.79|287.98|285.58|288.19|285.79|287.77|285.37|0
1650554210000|2022-04-21 15:16:50|287.77|285.37|287.77|285.37|287.77|285.37|287.34|284.94|0
1650554220000|2022-04-21 15:17:00|287.34|284.94|287.34|284.94|287.98|285.58|287.34|284.94|0
1650554230000|2022-04-21 15:17:10|287.77|285.37|288.4|286|288.4|286|287.77|285.37|0
1650554240000|2022-04-21 15:17:20|288.19|285.79|288.62|286.22|288.62|286.22|288.19|285.79|0
1650554250000|2022-04-21 15:17:30|288.4|286|288.4|286|288.4|286|288.4|286|0
1650554260000|2022-04-21 15:17:40|288.62|286.22|290|287.6|290|287.6|288.62|286.22|0
1650554270000|2022-04-21 15:17:50|289.89|287.49|289.47|287.07|290.1|287.7|289.47|287.07|0
1650554280000|2022-04-21 15:18:00|289.89|287.49|290.95|288.55|290.95|288.55|289.89|287.49|0
1650554290000|2022-04-21 15:18:10|290.53|288.13|290.74|288.34|290.74|288.34|290.53|288.13|0
1650554300000|2022-04-21 15:18:20|290.32|287.92|290.81|288.41|290.81|288.41|290.32|287.92|0
1650554310000|2022-04-21 15:18:30|291.02|288.62|290.81|288.41|291.02|288.62|290.71|288.31|0
1650554320000|2022-04-21 15:18:40|290.6|288.2|290.39|287.99|290.6|288.2|290.39|287.99|0
1650554330000|2022-04-21 15:18:50|290.17|287.77|290.6|288.2|290.6|288.2|290.17|287.77|0
1650554340000|2022-04-21 15:19:00|291.24|288.84|290.6|288.2|291.24|288.84|290.6|288.2|0
1650554350000|2022-04-21 15:19:10|290.39|287.99|290.39|287.99|290.39|287.99|290.17|287.77|0
1650554360000|2022-04-21 15:19:20|290.28|287.88|291.14|288.74|291.14|288.74|290.28|287.88|0
1650554370000|2022-04-21 15:19:30|291.88|289.48|289.75|287.35|292.3|289.9|289.75|287.35|0
1650554380000|2022-04-21 15:19:40|290.17|287.77|289.11|286.71|290.17|287.77|289.11|286.71|0
1650554390000|2022-04-21 15:19:50|288.9|286.5|288.68|286.28|288.9|286.5|288.68|286.28|0
1650554400000|2022-04-21 15:20:00|288.9|286.5|288.47|286.07|288.9|286.5|288.26|285.86|0
1650554410000|2022-04-21 15:20:10|288.9|286.5|288.9|286.5|288.9|286.5|288.47|286.07|0
1650554420000|2022-04-21 15:20:20|289.01|286.61|289.53|287.13|289.53|287.13|289.01|286.61|0
1650554430000|2022-04-21 15:20:30|289.75|287.35|289.53|287.13|289.75|287.35|289.53|287.13|0
1650554440000|2022-04-21 15:20:40|289.75|287.35|290.81|288.41|290.81|288.41|289.75|287.35|0
1650554450000|2022-04-21 15:20:50|291.24|288.84|291.66|289.26|291.66|289.26|291.02|288.62|0
1650554460000|2022-04-21 15:21:00|291.88|289.48|293.37|290.97|293.37|290.97|291.88|289.48|0
1650554470000|2022-04-21 15:21:10|293.27|290.87|294.66|292.26|294.66|292.26|293.27|290.87|0
1650554480000|2022-04-21 15:21:20|294.87|292.47|294.87|292.47|295.3|292.9|294.87|292.47|0
1650554490000|2022-04-21 15:21:30|295.08|292.68|294.66|292.26|295.08|292.68|294.66|292.26|0
1650554500000|2022-04-21 15:21:40|294.87|292.47|294.87|292.47|295.3|292.9|294.87|292.47|0
1650554510000|2022-04-21 15:21:50|295.73|293.33|295.08|292.68|295.73|293.33|295.08|292.68|0
1650554520000|2022-04-21 15:22:00|294.87|292.47|294.87|292.47|294.87|292.47|294.66|292.26|0
1650554530000|2022-04-21 15:22:10|295.08|292.68|294.44|292.04|295.08|292.68|294.44|292.04|0
1650554540000|2022-04-21 15:22:20|293.8|291.4|294.23|291.83|294.23|291.83|293.8|291.4|0
1650554550000|2022-04-21 15:22:30|293.8|291.4|293.59|291.19|294.01|291.61|293.59|291.19|0
1650554560000|2022-04-21 15:22:40|293.8|291.4|294.23|291.83|294.23|291.83|293.8|291.4|0
1650554570000|2022-04-21 15:22:50|294.01|291.61|294.44|292.04|294.55|292.15|294.01|291.61|0
1650554580000|2022-04-21 15:23:00|294.23|291.83|293.59|291.19|294.23|291.83|293.37|290.97|0
1650554590000|2022-04-21 15:23:10|293.16|290.76|293.59|291.19|293.59|291.19|293.16|290.76|0
1650554600000|2022-04-21 15:23:20|293.37|290.97|294.01|291.61|294.01|291.61|293.37|290.97|0
1650554610000|2022-04-21 15:23:30|293.91|291.51|294.01|291.61|294.44|292.04|293.91|291.51|0
1650554620000|2022-04-21 15:23:40|293.59|291.19|293.37|290.97|294.01|291.61|293.37|290.97|0
1650554630000|2022-04-21 15:23:50|293.8|291.4|294.01|291.61|294.01|291.61|293.59|291.19|0
1650554640000|2022-04-21 15:24:00|293.59|291.19|292.52|290.12|293.59|291.19|292.09|289.69|0
1650554650000|2022-04-21 15:24:10|292.73|290.33|291.45|289.05|292.73|290.33|291.45|289.05|0
1650554660000|2022-04-21 15:24:20|291.35|288.95|291.45|289.05|291.45|289.05|291.02|288.62|0
1650554670000|2022-04-21 15:24:30|291.24|288.84|291.24|288.84|291.45|289.05|291.24|288.84|0
1650554680000|2022-04-21 15:24:40|291.45|289.05|291.45|289.05|291.45|289.05|291.45|289.05|0
1650554690000|2022-04-21 15:24:50|291.24|288.84|291.45|289.05|291.45|289.05|291.02|288.62|0
1650554700000|2022-04-21 15:25:00|291.56|289.16|289.96|287.56|291.56|289.16|289.96|287.56|0
1650554710000|2022-04-21 15:25:10|289.74|287.34|289.11|286.71|289.74|287.34|289.11|286.71|0
1650554720000|2022-04-21 15:25:20|288.89|286.49|288.89|286.49|289.11|286.71|288.89|286.49|0
1650554730000|2022-04-21 15:25:30|289.53|287.13|289.53|287.13|289.53|287.13|289.32|286.92|0
1650554740000|2022-04-21 15:25:40|289.32|286.92|289.53|287.13|289.53|287.13|289.32|286.92|0
1650554750000|2022-04-21 15:25:50|289.74|287.34|289.74|287.34|289.96|287.56|289.74|287.34|0
1650554760000|2022-04-21 15:26:00|289.64|287.24|289.74|287.34|289.74|287.34|289.53|287.13|0
1650554770000|2022-04-21 15:26:10|289.32|286.92|289.96|287.56|289.96|287.56|289.32|286.92|0
1650554780000|2022-04-21 15:26:20|289.74|287.34|290.17|287.77|290.17|287.77|289.74|287.34|0
1650554790000|2022-04-21 15:26:30|289.96|287.56|289.96|287.56|290.17|287.77|289.96|287.56|0
1650554800000|2022-04-21 15:26:40|289.32|286.92|289.74|287.34|289.74|287.34|289.22|286.82|0
1650554810000|2022-04-21 15:26:50|289.53|287.13|289.32|286.92|289.74|287.34|289.32|286.92|0
1650554820000|2022-04-21 15:27:00|289.53|287.13|288.68|286.28|289.53|287.13|288.68|286.28|0
1650554830000|2022-04-21 15:27:10|287.83|285.43|287.62|285.22|287.83|285.43|287.62|285.22|0
1650554840000|2022-04-21 15:27:20|288.04|285.64|288.26|285.86|288.47|286.07|288.04|285.64|0
1650554850000|2022-04-21 15:27:30|288.04|285.64|288.26|285.86|288.26|285.86|288.04|285.64|0
1650554860000|2022-04-21 15:27:40|288.04|285.64|288.26|285.86|288.26|285.86|288.04|285.64|0
1650554870000|2022-04-21 15:27:50|288.47|286.07|288.68|286.28|289.11|286.71|288.47|286.07|0
1650554880000|2022-04-21 15:28:00|288.47|286.07|289.53|287.13|289.53|287.13|288.47|286.07|0
1650554890000|2022-04-21 15:28:10|290.38|287.98|290.38|287.98|290.6|288.2|290.38|287.98|0
1650554900000|2022-04-21 15:28:20|290.49|288.09|290.81|288.41|290.81|288.41|290.17|287.77|0
1650554910000|2022-04-21 15:28:30|290.6|288.2|290.6|288.2|291.02|288.62|290.6|288.2|0
1650554920000|2022-04-21 15:28:40|290.38|287.98|290.81|288.41|290.81|288.41|290.38|287.98|0
1650554930000|2022-04-21 15:28:50|291.02|288.62|291.23|288.83|291.23|288.83|291.02|288.62|0
1650554940000|2022-04-21 15:29:00|292.3|289.9|292.51|290.11|292.51|290.11|291.87|289.47|0
1650554950000|2022-04-21 15:29:10|292.73|290.33|294.23|291.83|294.23|291.83|292.73|290.33|0
1650554960000|2022-04-21 15:29:20|293.8|291.4|294.23|291.83|294.23|291.83|293.8|291.4|0
1650554970000|2022-04-21 15:29:30|293.8|291.4|293.58|291.18|293.8|291.4|293.58|291.18|0
1650554980000|2022-04-21 15:29:40|293.16|290.76|293.16|290.76|293.37|290.97|292.94|290.54|0
1650554990000|2022-04-21 15:29:50|293.37|290.97|292.94|290.54|293.37|290.97|292.94|290.54|0
1650555000000|2022-04-21 15:30:00|293.8|291.4|294.44|292.04|294.44|292.04|293.58|291.18|0
1650555010000|2022-04-21 15:30:10|294.87|292.47|294.22|291.82|294.87|292.47|294.22|291.82|0
1650555020000|2022-04-21 15:30:20|294.01|291.61|293.37|290.97|294.01|291.61|293.16|290.76|0
1650555030000|2022-04-21 15:30:30|293.58|291.18|293.16|290.76|293.58|291.18|293.05|290.65|0
1650555040000|2022-04-21 15:30:40|293.37|290.97|293.8|291.4|293.8|291.4|293.37|290.97|0
1650555050000|2022-04-21 15:30:50|293.58|291.18|293.48|291.08|293.58|291.18|293.37|290.97|0
1650555060000|2022-04-21 15:31:00|293.16|290.76|293.37|290.97|293.37|290.97|292.73|290.33|0
1650555070000|2022-04-21 15:31:10|293.05|290.65|293.58|291.18|293.58|291.18|293.05|290.65|0
1650555080000|2022-04-21 15:31:20|293.8|291.4|294.12|291.72|294.22|291.82|293.8|291.4|0
1650555090000|2022-04-21 15:31:30|294.01|291.61|293.8|291.4|294.01|291.61|293.58|291.18|0
1650555100000|2022-04-21 15:31:40|294.22|291.82|294.44|292.04|294.44|292.04|294.22|291.82|0
1650555110000|2022-04-21 15:31:50|294.87|292.47|295.08|292.68|295.08|292.68|294.87|292.47|0
1650555120000|2022-04-21 15:32:00|295.3|292.9|294.65|292.25|295.3|292.9|294.01|291.61|0
1650555130000|2022-04-21 15:32:10|295.08|292.68|295.08|292.68|295.08|292.68|294.87|292.47|0
1650555140000|2022-04-21 15:32:20|294.87|292.47|296.8|294.4|296.8|294.4|294.87|292.47|0
1650555150000|2022-04-21 15:32:30|296.37|293.97|296.8|294.4|296.8|294.4|296.37|293.97|0
1650555160000|2022-04-21 15:32:40|296.58|294.18|297.66|295.26|297.87|295.47|296.58|294.18|0
1650555170000|2022-04-21 15:32:50|297.87|295.47|298.3|295.9|298.3|295.9|297.87|295.47|0
1650555180000|2022-04-21 15:33:00|297.87|295.47|297.44|295.04|297.87|295.47|297.44|295.04|0
1650555190000|2022-04-21 15:33:10|297.23|294.83|296.58|294.18|297.23|294.83|296.58|294.18|0
1650555200000|2022-04-21 15:33:20|295.72|293.32|295.72|293.32|295.72|293.32|294.65|292.25|0
1650555210000|2022-04-21 15:33:30|296.15|293.75|297.44|295.04|297.44|295.04|296.15|293.75|0
1650555220000|2022-04-21 15:33:40|298.3|295.9|298.73|296.33|299.81|297.41|298.3|295.9|0
1650555230000|2022-04-21 15:33:50|298.3|295.9|298.73|296.33|298.73|296.33|298.3|295.9|0
1650555240000|2022-04-21 15:34:00|298.3|295.9|297.66|295.26|298.3|295.9|297.66|295.26|0
1650555250000|2022-04-21 15:34:10|297.87|295.47|298.09|295.69|298.09|295.69|297.23|294.83|0
1650555260000|2022-04-21 15:34:20|297.87|295.47|297.44|295.04|297.87|295.47|297.44|295.04|0
1650555270000|2022-04-21 15:34:30|296.37|293.97|296.58|294.18|296.58|294.18|296.37|293.97|0
1650555280000|2022-04-21 15:34:40|296.37|293.97|297.23|294.83|297.23|294.83|296.37|293.97|0
1650555290000|2022-04-21 15:34:50|297.44|295.04|297.55|295.15|297.55|295.15|297.44|295.04|0
1650555300000|2022-04-21 15:35:00|296.58|294.18|297.01|294.61|297.23|294.83|296.58|294.18|0
1650555310000|2022-04-21 15:35:10|297.44|295.04|297.23|294.83|297.44|295.04|297.23|294.83|0
1650555320000|2022-04-21 15:35:20|297.01|294.61|297.44|295.04|297.44|295.04|296.8|294.4|0
1650555330000|2022-04-21 15:35:30|297.23|294.83|297.22|294.82|297.23|294.83|297.12|294.72|0
1650555340000|2022-04-21 15:35:40|297.01|294.61|298.08|295.68|298.08|295.68|297.01|294.61|0
1650555350000|2022-04-21 15:35:50|297.87|295.47|296.37|293.97|297.87|295.47|296.37|293.97|0
1650555360000|2022-04-21 15:36:00|295.94|293.54|295.94|293.54|296.15|293.75|295.94|293.54|0
1650555370000|2022-04-21 15:36:10|295.51|293.11|296.58|294.18|296.58|294.18|295.51|293.11|0
1650555380000|2022-04-21 15:36:20|296.8|294.4|297.65|295.25|297.65|295.25|296.8|294.4|0
1650555390000|2022-04-21 15:36:30|296.8|294.4|296.15|293.75|296.8|294.4|296.05|293.65|0
1650555400000|2022-04-21 15:36:40|296.58|294.18|296.15|293.75|296.58|294.18|296.15|293.75|0
1650555410000|2022-04-21 15:36:50|295.94|293.54|296.58|294.18|296.58|294.18|295.94|293.54|0
1650555420000|2022-04-21 15:37:00|296.79|294.39|296.58|294.18|297.01|294.61|296.58|294.18|0
1650555430000|2022-04-21 15:37:10|296.37|293.97|296.79|294.39|296.79|294.39|296.15|293.75|0
1650555440000|2022-04-21 15:37:20|297.22|294.82|297.01|294.61|297.22|294.82|297.01|294.61|0
1650555450000|2022-04-21 15:37:30|296.91|294.51|297.44|295.04|297.44|295.04|296.91|294.51|0
1650555460000|2022-04-21 15:37:40|297.22|294.82|297.87|295.47|297.87|295.47|297.01|294.61|0
1650555470000|2022-04-21 15:37:50|298.08|295.68|298.51|296.11|298.73|296.33|298.08|295.68|0
1650555480000|2022-04-21 15:38:00|298.3|295.9|298.51|296.11|298.94|296.54|298.3|295.9|0
1650555490000|2022-04-21 15:38:10|299.16|296.76|298.51|296.11|299.16|296.76|298.51|296.11|0
1650555500000|2022-04-21 15:38:20|298.73|296.33|299.16|296.76|299.16|296.76|298.73|296.33|0
1650555510000|2022-04-21 15:38:30|298.94|296.54|299.16|296.76|299.16|296.76|298.94|296.54|0
1650555520000|2022-04-21 15:38:40|298.94|296.54|298.51|296.11|298.94|296.54|298.51|296.11|0
1650555530000|2022-04-21 15:38:50|298.73|296.33|299.38|296.98|299.38|296.98|298.73|296.33|0
1650555540000|2022-04-21 15:39:00|299.16|296.76|299.59|297.19|299.59|297.19|299.16|296.76|0
1650555550000|2022-04-21 15:39:10|299.81|297.41|299.81|297.41|299.81|297.41|299.59|297.19|0
1650555560000|2022-04-21 15:39:20|300.02|297.62|299.59|297.19|300.02|297.62|299.59|297.19|0
1650555570000|2022-04-21 15:39:30|299.81|297.41|299.81|297.41|299.81|297.41|299.81|297.41|0
1650555580000|2022-04-21 15:39:40|299.92|297.52|299.81|297.41|299.92|297.52|299.59|297.19|0
1650555590000|2022-04-21 15:39:50|299.37|296.97|299.16|296.76|299.37|296.97|298.84|296.44|0
1650555600000|2022-04-21 15:40:00|299.37|296.97|299.37|296.97|299.81|297.41|299.37|296.97|0
1650555610000|2022-04-21 15:40:10|299.16|296.76|301.1|298.7|301.1|298.7|299.16|296.76|0
1650555620000|2022-04-21 15:40:20|300.67|298.27|301.32|298.92|301.32|298.92|300.67|298.27|0
1650555630000|2022-04-21 15:40:30|301.53|299.13|300.67|298.27|301.53|299.13|300.67|298.27|0
1650555640000|2022-04-21 15:40:40|300.45|298.05|300.67|298.27|300.67|298.27|300.24|297.84|0
1650555650000|2022-04-21 15:40:50|300.88|298.48|301.45|299.05|301.45|299.05|300.45|298.05|0
1650555660000|2022-04-21 15:41:00|300.8|298.4|300.8|298.4|301.45|299.05|300.8|298.4|0
1650555670000|2022-04-21 15:41:10|300.1|297.7|300.31|297.91|300.31|297.91|299.88|297.48|0
1650555680000|2022-04-21 15:41:20|300.1|297.7|300.31|297.91|300.31|297.91|300.1|297.7|0
1650555690000|2022-04-21 15:41:30|301.11|298.71|301.75|299.35|301.75|299.35|301.11|298.71|0
1650555700000|2022-04-21 15:41:40|301.53|299.13|302.18|299.78|302.18|299.78|301.53|299.13|0
1650555710000|2022-04-21 15:41:50|301.96|299.56|301.75|299.35|302.39|299.99|301.75|299.35|0
1650555720000|2022-04-21 15:42:00|301.86|299.46|302.39|299.99|302.39|299.99|301.53|299.13|0
1650555730000|2022-04-21 15:42:10|302|299.6|302.43|300.03|302.43|300.03|302|299.6|0
1650555740000|2022-04-21 15:42:20|303.07|300.67|303.07|300.67|303.29|300.89|302.64|300.24|0
1650555750000|2022-04-21 15:42:30|303.5|301.1|304.58|302.18|304.58|302.18|303.5|301.1|0
1650555760000|2022-04-21 15:42:40|304.79|302.39|305.22|302.82|305.22|302.82|304.79|302.39|0
1650555770000|2022-04-21 15:42:50|304.79|302.39|304.58|302.18|304.79|302.39|304.58|302.18|0
1650555780000|2022-04-21 15:43:00|304.79|302.39|305.01|302.61|305.01|302.61|304.79|302.39|0
1650555790000|2022-04-21 15:43:10|305.12|302.72|304.58|302.18|305.12|302.72|304.58|302.18|0
1650555800000|2022-04-21 15:43:20|304.15|301.75|303.93|301.53|304.15|301.75|303.93|301.53|0
1650555810000|2022-04-21 15:43:30|304.15|301.75|303.93|301.53|304.15|301.75|303.93|301.53|0
1650555820000|2022-04-21 15:43:40|303.72|301.32|302.64|300.24|303.72|301.32|302.64|300.24|0
1650555830000|2022-04-21 15:43:50|302.75|300.35|303.07|300.67|303.18|300.78|302.64|300.24|0
1650555840000|2022-04-21 15:44:00|303.18|300.78|303.93|301.53|303.93|301.53|302.97|300.57|0
1650555850000|2022-04-21 15:44:10|303.07|300.67|302.86|300.46|303.07|300.67|302.64|300.24|0
1650555860000|2022-04-21 15:44:20|303.5|301.1|303.72|301.32|303.93|301.53|303.5|301.1|0
1650555870000|2022-04-21 15:44:30|303.93|301.53|304.58|302.18|304.58|302.18|303.93|301.53|0
1650555880000|2022-04-21 15:44:40|304.79|302.39|304.79|302.39|304.79|302.39|304.58|302.18|0
1650555890000|2022-04-21 15:44:50|304.58|302.18|304.79|302.39|304.79|302.39|304.58|302.18|0
1650555900000|2022-04-21 15:45:00|304.58|302.18|304.36|301.96|304.58|302.18|303.93|301.53|0
1650555910000|2022-04-21 15:45:10|304.15|301.75|304.58|302.18|304.79|302.39|304.15|301.75|0
1650555920000|2022-04-21 15:45:20|304.69|302.29|305.01|302.61|305.01|302.61|304.58|302.18|0
1650555930000|2022-04-21 15:45:30|305.44|303.04|305.87|303.47|305.87|303.47|305.22|302.82|0
1650555940000|2022-04-21 15:45:40|305.65|303.25|305.87|303.47|306.09|303.69|305.65|303.25|0
1650555950000|2022-04-21 15:45:50|305.44|303.04|305.44|303.04|305.65|303.25|305.44|303.04|0
1650555960000|2022-04-21 15:46:00|306.09|303.69|305.65|303.25|306.09|303.69|305.65|303.25|0
1650555970000|2022-04-21 15:46:10|305.87|303.47|306.09|303.69|306.09|303.69|305.65|303.25|0
1650555980000|2022-04-21 15:46:20|305.87|303.47|306.09|303.69|306.09|303.69|305.87|303.47|0
1650555990000|2022-04-21 15:46:30|306.52|304.12|305.87|303.47|306.52|304.12|305.65|303.25|0
1650556000000|2022-04-21 15:46:40|305.65|303.25|305.65|303.25|305.65|303.25|305.44|303.04|0
1650556010000|2022-04-21 15:46:50|305.44|303.04|304.79|302.39|305.65|303.25|304.79|302.39|0
1650556020000|2022-04-21 15:47:00|305.22|302.82|305.22|302.82|305.65|303.25|305.22|302.82|0
1650556030000|2022-04-21 15:47:10|305.01|302.61|304.58|302.18|305.01|302.61|304.36|301.96|0
1650556040000|2022-04-21 15:47:20|304.36|301.96|304.15|301.75|304.36|301.96|304.15|301.75|0
1650556050000|2022-04-21 15:47:30|304.36|301.96|304.79|302.39|304.79|302.39|304.15|301.75|0
1650556060000|2022-04-21 15:47:40|304.36|301.96|304.15|301.75|304.36|301.96|303.93|301.53|0
1650556070000|2022-04-21 15:47:50|303.93|301.53|303.71|301.31|303.93|301.53|303.71|301.31|0
1650556080000|2022-04-21 15:48:00|304.36|301.96|303.93|301.53|304.36|301.96|303.93|301.53|0
1650556090000|2022-04-21 15:48:10|304.14|301.74|304.14|301.74|304.36|301.96|303.71|301.31|0
1650556100000|2022-04-21 15:48:20|303.93|301.53|304.79|302.39|304.79|302.39|303.93|301.53|0
1650556110000|2022-04-21 15:48:30|304.58|302.18|304.58|302.18|304.58|302.18|304.36|301.96|0
1650556120000|2022-04-21 15:48:40|304.79|302.39|305.12|302.72|305.22|302.82|304.79|302.39|0
1650556130000|2022-04-21 15:48:50|305.44|303.04|305.22|302.82|305.65|303.25|305.22|302.82|0
1650556140000|2022-04-21 15:49:00|305.65|303.25|305.98|303.58|305.98|303.58|305.65|303.25|0
1650556150000|2022-04-21 15:49:10|305.87|303.47|305.77|303.37|306.09|303.69|305.77|303.37|0
1650556160000|2022-04-21 15:49:20|305.01|302.61|304.58|302.18|305.01|302.61|304.14|301.74|0
1650556170000|2022-04-21 15:49:30|305.01|302.61|305.01|302.61|305.22|302.82|304.58|302.18|0
1650556180000|2022-04-21 15:49:40|304.79|302.39|304.58|302.18|304.79|302.39|304.58|302.18|0
1650556190000|2022-04-21 15:49:50|304.36|301.96|304.58|302.18|304.58|302.18|304.36|301.96|0
1650556200000|2022-04-21 15:50:00|304.79|302.39|305.22|302.82|305.44|303.04|304.79|302.39|0
1650556210000|2022-04-21 15:50:10|305.44|303.04|306.08|303.68|306.3|303.9|305.44|303.04|0
1650556220000|2022-04-21 15:50:20|306.3|303.9|306.08|303.68|306.52|304.12|305.65|303.25|0
1650556230000|2022-04-21 15:50:30|305.87|303.47|305.44|303.04|305.87|303.47|305.44|303.04|0
1650556240000|2022-04-21 15:50:40|305.33|302.93|305.65|303.25|305.65|303.25|305.22|302.82|0
1650556250000|2022-04-21 15:50:50|305.87|303.47|305.22|302.82|305.87|303.47|305.22|302.82|0
1650556260000|2022-04-21 15:51:00|305.01|302.61|305.01|302.61|305.01|302.61|304.79|302.39|0
1650556270000|2022-04-21 15:51:10|305.22|302.82|305.44|303.04|305.44|303.04|304.79|302.39|0
1650556280000|2022-04-21 15:51:20|305.01|302.61|304.79|302.39|305.22|302.82|304.79|302.39|0
1650556290000|2022-04-21 15:51:30|305.01|302.61|305.22|302.82|305.22|302.82|305.01|302.61|0
1650556300000|2022-04-21 15:51:40|305.65|303.25|306.08|303.68|306.08|303.68|305.65|303.25|0
1650556310000|2022-04-21 15:51:50|305.87|303.47|306.52|304.12|306.52|304.12|305.87|303.47|0
1650556320000|2022-04-21 15:52:00|306.73|304.33|306.3|303.9|306.73|304.33|306.3|303.9|0
1650556330000|2022-04-21 15:52:10|305.44|303.04|305.22|302.82|305.55|303.15|305.22|302.82|0
1650556340000|2022-04-21 15:52:20|305.01|302.61|303.5|301.1|305.01|302.61|303.5|301.1|0
1650556350000|2022-04-21 15:52:30|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1650556360000|2022-04-21 15:52:40|302.85|300.45|302.85|300.45|303.71|301.31|302.85|300.45|0
1650556370000|2022-04-21 15:52:50|303.07|300.67|303.71|301.31|303.71|301.31|303.07|300.67|0
1650556380000|2022-04-21 15:53:00|304.14|301.74|303.5|301.1|304.14|301.74|303.5|301.1|0
1650556390000|2022-04-21 15:53:10|303.39|300.99|303.5|301.1|303.71|301.31|303.28|300.88|0
1650556400000|2022-04-21 15:53:20|303.61|301.21|303.28|300.88|303.61|301.21|303.28|300.88|0
1650556410000|2022-04-21 15:53:30|303.5|301.1|303.07|300.67|303.5|301.1|303.07|300.67|0
1650556420000|2022-04-21 15:53:40|302.85|300.45|302.85|300.45|302.85|300.45|302.64|300.24|0
1650556430000|2022-04-21 15:53:50|302.64|300.24|303.28|300.88|303.28|300.88|302.64|300.24|0
1650556440000|2022-04-21 15:54:00|303.07|300.67|303.28|300.88|303.28|300.88|302.64|300.24|0
1650556450000|2022-04-21 15:54:10|303.5|301.1|304.36|301.96|304.36|301.96|303.5|301.1|0
1650556460000|2022-04-21 15:54:20|304.14|301.74|305|302.6|305|302.6|303.93|301.53|0
1650556470000|2022-04-21 15:54:30|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1650556480000|2022-04-21 15:54:40|304.79|302.39|305|302.6|305|302.6|304.57|302.17|0
1650556490000|2022-04-21 15:54:50|305.22|302.82|305.22|302.82|305.22|302.82|305.22|302.82|0
1650556500000|2022-04-21 15:55:00|305|302.6|305.44|303.04|305.44|303.04|305|302.6|0
1650556510000|2022-04-21 15:55:10|305.12|302.72|305.65|303.25|305.65|303.25|305.12|302.72|0
1650556520000|2022-04-21 15:55:20|305.44|303.04|305.65|303.25|305.65|303.25|305.44|303.04|0
1650556530000|2022-04-21 15:55:30|305.44|303.04|305.87|303.47|305.87|303.47|305.44|303.04|0
1650556540000|2022-04-21 15:55:40|306.3|303.9|306.08|303.68|306.95|304.55|306.08|303.68|0
1650556550000|2022-04-21 15:55:50|306.3|303.9|306.95|304.55|306.95|304.55|306.3|303.9|0
1650556560000|2022-04-21 15:56:00|307.06|304.66|306.95|304.55|307.16|304.76|306.95|304.55|0
1650556570000|2022-04-21 15:56:10|307.16|304.76|307.81|305.41|307.92|305.52|307.16|304.76|0
1650556580000|2022-04-21 15:56:20|307.6|305.2|308.46|306.06|308.46|306.06|307.6|305.2|0
1650556590000|2022-04-21 15:56:30|307.81|305.41|307.81|305.41|307.81|305.41|307.38|304.98|0
1650556600000|2022-04-21 15:56:40|307.16|304.76|307.38|304.98|307.38|304.98|306.73|304.33|0
1650556610000|2022-04-21 15:56:50|307.6|305.2|308.03|305.63|308.03|305.63|307.6|305.2|0
1650556620000|2022-04-21 15:57:00|308.24|305.84|308.89|306.49|309.11|306.71|308.24|305.84|0
1650556630000|2022-04-21 15:57:10|309.33|306.93|309.76|307.36|309.76|307.36|309.11|306.71|0
1650556640000|2022-04-21 15:57:20|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1650556650000|2022-04-21 15:57:30|309.98|307.58|310.19|307.79|310.19|307.79|309.98|307.58|0
1650556660000|2022-04-21 15:57:40|309.98|307.58|309.76|307.36|309.98|307.58|309.76|307.36|0
1650556670000|2022-04-21 15:57:50|309.98|307.58|309.76|307.36|309.98|307.58|309.76|307.36|0
1650556680000|2022-04-21 15:58:00|309.33|306.93|310.41|308.01|310.41|308.01|309.33|306.93|0
1650556690000|2022-04-21 15:58:10|309.98|307.58|309.76|307.36|310.41|308.01|309.76|307.36|0
1650556700000|2022-04-21 15:58:20|309.54|307.14|309.98|307.58|310.19|307.79|309.54|307.14|0
1650556710000|2022-04-21 15:58:30|310.19|307.79|310.63|308.23|310.84|308.44|310.19|307.79|0
1650556720000|2022-04-21 15:58:40|310.41|308.01|310.41|308.01|310.41|308.01|310.41|308.01|0
1650556730000|2022-04-21 15:58:50|310.19|307.79|310.41|308.01|310.41|308.01|310.19|307.79|0
1650556740000|2022-04-21 15:59:00|310.63|308.23|310.74|308.34|310.74|308.34|310.63|308.23|0
1650556750000|2022-04-21 15:59:10|310.63|308.23|311.5|309.1|311.5|309.1|310.63|308.23|0
1650556760000|2022-04-21 15:59:20|311.06|308.66|311.06|308.66|311.28|308.88|311.06|308.66|0
1650556770000|2022-04-21 15:59:30|310.84|308.44|310.19|307.79|310.84|308.44|309.98|307.58|0
1650556780000|2022-04-21 15:59:40|309.76|307.36|310.96|308.56|310.96|308.56|309.76|307.36|0
1650556790000|2022-04-21 15:59:50|311.06|308.66|311.28|308.88|311.5|309.1|311.06|308.66|0
1650556800000|2022-04-21 16:00:00|311.06|308.66|311.06|308.66|311.5|309.1|311.06|308.66|0
1650556810000|2022-04-21 16:00:10|311.5|309.1|310.96|308.56|311.5|309.1|310.96|308.56|0
1650556820000|2022-04-21 16:00:20|310.84|308.44|310.19|307.79|310.84|308.44|310.19|307.79|0
1650556830000|2022-04-21 16:00:30|309.98|307.58|310.41|308.01|310.41|308.01|309.98|307.58|0
1650556840000|2022-04-21 16:00:40|311.06|308.66|310.63|308.23|311.06|308.66|310.63|308.23|0
1650556850000|2022-04-21 16:00:50|310.84|308.44|311.5|309.1|311.5|309.1|310.84|308.44|0
1650556860000|2022-04-21 16:01:00|311.71|309.31|311.28|308.88|311.93|309.53|311.28|308.88|0
1650556870000|2022-04-21 16:01:10|311.06|308.66|311.06|308.66|311.5|309.1|311.06|308.66|0
1650556880000|2022-04-21 16:01:20|310.84|308.44|310.74|308.34|311.06|308.66|310.74|308.34|0
1650556890000|2022-04-21 16:01:30|310.84|308.44|309.98|307.58|310.84|308.44|309.98|307.58|0
1650556900000|2022-04-21 16:01:40|309.76|307.36|309.71|307.31|309.76|307.36|309.71|307.31|0
1650556910000|2022-04-21 16:01:50|309.5|307.1|310.04|307.64|310.04|307.64|309.5|307.1|0
1650556920000|2022-04-21 16:02:00|310.25|307.85|310.04|307.64|310.25|307.85|310.04|307.64|0
1650556930000|2022-04-21 16:02:10|309.82|307.42|309.6|307.2|309.82|307.42|309.39|306.99|0
1650556940000|2022-04-21 16:02:20|309.17|306.77|309.17|306.77|309.17|306.77|308.74|306.34|0
1650556950000|2022-04-21 16:02:30|309.39|306.99|310.04|307.64|310.04|307.64|309.17|306.77|0
1650556960000|2022-04-21 16:02:40|310.69|308.29|310.69|308.29|310.69|308.29|310.25|307.85|0
1650556970000|2022-04-21 16:02:50|310.25|307.85|310.69|308.29|310.69|308.29|310.04|307.64|0
1650556980000|2022-04-21 16:03:00|311.33|308.93|311.33|308.93|311.33|308.93|311.12|308.72|0
1650556990000|2022-04-21 16:03:10|311.12|308.72|311.55|309.15|311.55|309.15|311.12|308.72|0
1650557000000|2022-04-21 16:03:20|311.33|308.93|311.55|309.15|311.77|309.37|311.33|308.93|0
1650557010000|2022-04-21 16:03:30|311.33|308.93|312.2|309.8|312.2|309.8|311.33|308.93|0
1650557020000|2022-04-21 16:03:40|312.42|310.02|314.15|311.75|314.37|311.97|312.42|310.02|0
1650557030000|2022-04-21 16:03:50|314.05|311.65|314.59|312.19|314.59|312.19|314.05|311.65|0
1650557040000|2022-04-21 16:04:00|315.02|312.62|315.89|313.49|315.89|313.49|315.02|312.62|0
1650557050000|2022-04-21 16:04:10|316.33|313.93|316.22|313.82|316.33|313.93|315.89|313.49|0
1650557060000|2022-04-21 16:04:20|316.11|313.71|316.33|313.93|316.33|313.93|316.11|313.71|0
1650557070000|2022-04-21 16:04:30|315.89|313.49|315.46|313.06|315.89|313.49|315.46|313.06|0
1650557080000|2022-04-21 16:04:40|316.33|313.93|315.89|313.49|316.44|314.04|315.89|313.49|0
1650557090000|2022-04-21 16:04:50|315.67|313.27|315.89|313.49|315.89|313.49|315.67|313.27|0
1650557100000|2022-04-21 16:05:00|316.55|314.15|315.89|313.49|316.55|314.15|315.89|313.49|0
1650557110000|2022-04-21 16:05:10|315.67|313.27|315.02|312.62|315.67|313.27|315.02|312.62|0
1650557120000|2022-04-21 16:05:20|315.24|312.84|314.15|311.75|315.24|312.84|314.15|311.75|0
1650557130000|2022-04-21 16:05:30|314.37|311.97|314.15|311.75|314.37|311.97|314.15|311.75|0
1650557140000|2022-04-21 16:05:40|313.94|311.54|314.15|311.75|314.15|311.75|313.94|311.54|0
1650557150000|2022-04-21 16:05:50|314.59|312.19|314.37|311.97|314.59|312.19|314.15|311.75|0
1650557160000|2022-04-21 16:06:00|314.15|311.75|314.59|312.19|314.59|312.19|313.94|311.54|0
1650557170000|2022-04-21 16:06:10|314.15|311.75|313.94|311.54|314.37|311.97|313.94|311.54|0
1650557180000|2022-04-21 16:06:20|314.05|311.65|314.15|311.75|314.15|311.75|314.05|311.65|0
1650557190000|2022-04-21 16:06:30|313.94|311.54|312.42|310.02|313.94|311.54|312.2|309.8|0
1650557200000|2022-04-21 16:06:40|312.63|310.23|312.53|310.13|312.63|310.23|312.53|310.13|0
1650557210000|2022-04-21 16:06:50|312.63|310.23|313.72|311.32|313.72|311.32|312.63|310.23|0
1650557220000|2022-04-21 16:07:00|314.15|311.75|314.8|312.4|314.8|312.4|314.15|311.75|0
1650557230000|2022-04-21 16:07:10|315.46|313.06|315.46|313.06|315.89|313.49|315.46|313.06|0
1650557240000|2022-04-21 16:07:20|315.67|313.27|316.33|313.93|316.33|313.93|315.67|313.27|0
1650557250000|2022-04-21 16:07:30|316.11|313.71|315.35|312.95|316.11|313.71|315.35|312.95|0
1650557260000|2022-04-21 16:07:40|315.02|312.62|315.89|313.49|315.89|313.49|315.02|312.62|0
1650557270000|2022-04-21 16:07:50|316.11|313.71|315.89|313.49|316.22|313.82|315.89|313.49|0
1650557280000|2022-04-21 16:08:00|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1650557290000|2022-04-21 16:08:10|315.89|313.49|316.11|313.71|316.11|313.71|315.67|313.27|0
1650557300000|2022-04-21 16:08:20|315.89|313.49|315.46|313.06|315.89|313.49|315.46|313.06|0
1650557310000|2022-04-21 16:08:30|315.67|313.27|315.89|313.49|315.89|313.49|315.24|312.84|0
1650557320000|2022-04-21 16:08:40|315.79|313.39|315.02|312.62|315.79|313.39|315.02|312.62|0
1650557330000|2022-04-21 16:08:50|314.59|312.19|314.59|312.19|314.7|312.3|314.59|312.19|0
1650557340000|2022-04-21 16:09:00|314.8|312.4|316.33|313.93|316.33|313.93|314.8|312.4|0
1650557350000|2022-04-21 16:09:10|316.76|314.36|316.54|314.14|316.76|314.36|316.54|314.14|0
1650557360000|2022-04-21 16:09:20|316.76|314.36|316.76|314.36|316.76|314.36|316.54|314.14|0
1650557370000|2022-04-21 16:09:30|317.2|314.8|317.31|314.91|317.31|314.91|316.98|314.58|0
1650557380000|2022-04-21 16:09:40|317.42|315.02|317.42|315.02|317.63|315.23|317.42|315.02|0
1650557390000|2022-04-21 16:09:50|317.2|314.8|316.76|314.36|317.2|314.8|316.76|314.36|0
1650557400000|2022-04-21 16:10:00|316.98|314.58|317.41|315.01|317.41|315.01|316.98|314.58|0
1650557420000|2022-04-21 16:10:20|316.98|314.58|317.31|314.91|317.31|314.91|316.76|314.36|0
1650557430000|2022-04-21 16:10:30|317.41|315.01|318.29|315.89|318.29|315.89|317.41|315.01|0
1650557440000|2022-04-21 16:10:40|318.94|316.54|318.94|316.54|319.38|316.98|318.94|316.54|0
1650557450000|2022-04-21 16:10:50|318.51|316.11|317.85|315.45|318.51|316.11|317.85|315.45|0
1650557460000|2022-04-21 16:11:00|317.63|315.23|316.98|314.58|317.63|315.23|316.76|314.36|0
1650557470000|2022-04-21 16:11:10|316.76|314.36|316.76|314.36|316.98|314.58|316.76|314.36|0
1650557480000|2022-04-21 16:11:20|316.33|313.93|315.24|312.84|316.33|313.93|314.8|312.4|0
1650557490000|2022-04-21 16:11:30|315.02|312.62|315.45|313.05|315.67|313.27|315.02|312.62|0
1650557500000|2022-04-21 16:11:40|315.67|313.27|314.59|312.19|315.67|313.27|314.59|312.19|0
1650557510000|2022-04-21 16:11:50|314.8|312.4|314.8|312.4|315.02|312.62|314.8|312.4|0
1650557520000|2022-04-21 16:12:00|315.02|312.62|315.24|312.84|315.24|312.84|314.58|312.18|0
1650557530000|2022-04-21 16:12:10|314.8|312.4|315.45|313.05|315.45|313.05|314.8|312.4|0
1650557540000|2022-04-21 16:12:20|314.8|312.4|315.89|313.49|315.89|313.49|314.8|312.4|0
1650557550000|2022-04-21 16:12:30|316.32|313.92|316.32|313.92|316.32|313.92|315.89|313.49|0
1650557560000|2022-04-21 16:12:40|316.22|313.82|316.22|313.82|316.32|313.92|316.11|313.71|0
1650557570000|2022-04-21 16:12:50|316.11|313.71|316.32|313.92|316.32|313.92|315.89|313.49|0
1650557580000|2022-04-21 16:13:00|316.54|314.14|317.41|315.01|317.41|315.01|316.54|314.14|0
1650557590000|2022-04-21 16:13:10|317.2|314.8|317.63|315.23|317.63|315.23|317.2|314.8|0
1650557600000|2022-04-21 16:13:20|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1650557610000|2022-04-21 16:13:30|317.63|315.23|318.5|316.1|318.5|316.1|317.63|315.23|0
1650557620000|2022-04-21 16:13:40|318.29|315.89|319.81|317.41|319.81|317.41|318.29|315.89|0
1650557630000|2022-04-21 16:13:50|319.6|317.2|318.72|316.32|319.6|317.2|318.72|316.32|0
1650557640000|2022-04-21 16:14:00|318.5|316.1|318.94|316.54|318.94|316.54|318.29|315.89|0
1650557650000|2022-04-21 16:14:10|318.72|316.32|318.07|315.67|318.72|316.32|318.07|315.67|0
1650557660000|2022-04-21 16:14:20|317.85|315.45|317.41|315.01|318.07|315.67|317.41|315.01|0
1650557670000|2022-04-21 16:14:30|316.76|314.36|316.98|314.58|316.98|314.58|316.76|314.36|0
1650557680000|2022-04-21 16:14:40|316.76|314.36|317.41|315.01|317.41|315.01|316.76|314.36|0
1650557690000|2022-04-21 16:14:50|317.2|314.8|317.2|314.8|317.41|315.01|316.98|314.58|0
1650557700000|2022-04-21 16:15:00|317.85|315.45|317.09|314.69|317.85|315.45|317.09|314.69|0
1650557710000|2022-04-21 16:15:10|317.41|315.01|317.2|314.8|317.41|315.01|316.76|314.36|0
1650557720000|2022-04-21 16:15:20|316.76|314.36|316.54|314.14|316.76|314.36|316.54|314.14|0
1650557730000|2022-04-21 16:15:30|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1650557740000|2022-04-21 16:15:40|316.44|314.04|316.54|314.14|316.54|314.14|316.32|313.92|0
1650557750000|2022-04-21 16:15:50|316.32|313.92|316.98|314.58|316.98|314.58|316.32|313.92|0
1650557760000|2022-04-21 16:16:00|316.76|314.36|317.41|315.01|317.63|315.23|316.76|314.36|0
1650557770000|2022-04-21 16:16:10|317.74|315.34|317.85|315.45|317.85|315.45|317.63|315.23|0
1650557780000|2022-04-21 16:16:20|317.41|315.01|317.85|315.45|318.07|315.67|317.41|315.01|0
1650557790000|2022-04-21 16:16:30|318.07|315.67|318.5|316.1|318.5|316.1|318.07|315.67|0
1650557800000|2022-04-21 16:16:40|318.29|315.89|318.07|315.67|318.29|315.89|318.07|315.67|0
1650557810000|2022-04-21 16:16:50|318.29|315.89|317.96|315.56|318.29|315.89|317.85|315.45|0
1650557820000|2022-04-21 16:17:00|317.85|315.45|317.19|314.79|317.85|315.45|317.19|314.79|0
1650557830000|2022-04-21 16:17:10|316.98|314.58|316.98|314.58|316.98|314.58|316.54|314.14|0
1650557840000|2022-04-21 16:17:20|317.19|314.79|317.19|314.79|317.63|315.23|317.19|314.79|0
1650557850000|2022-04-21 16:17:30|316.98|314.58|316.32|313.92|316.98|314.58|316.32|313.92|0
1650557860000|2022-04-21 16:17:40|316.54|314.14|317.85|315.45|317.85|315.45|316.54|314.14|0
1650557870000|2022-04-21 16:17:50|318.07|315.67|317.63|315.23|318.07|315.67|317.63|315.23|0
1650557880000|2022-04-21 16:18:00|317.85|315.45|318.4|316|318.4|316|317.85|315.45|0
1650557890000|2022-04-21 16:18:10|318.5|316.1|318.5|316.1|318.72|316.32|318.28|315.88|0
1650557900000|2022-04-21 16:18:20|318.07|315.67|318.28|315.88|318.28|315.88|318.07|315.67|0
1650557910000|2022-04-21 16:18:30|317.85|315.45|317.19|314.79|317.85|315.45|317.19|314.79|0
1650557920000|2022-04-21 16:18:40|316.76|314.36|316.76|314.36|316.76|314.36|316.76|314.36|0
1650557930000|2022-04-21 16:18:50|316.54|314.14|316.32|313.92|316.54|314.14|316.32|313.92|0
1650557940000|2022-04-21 16:19:00|316.54|314.14|315.02|312.62|316.54|314.14|314.58|312.18|0
1650557950000|2022-04-21 16:19:10|314.58|312.18|314.8|312.4|315.02|312.62|314.58|312.18|0
1650557960000|2022-04-21 16:19:20|314.58|312.18|315.23|312.83|315.23|312.83|314.58|312.18|0
1650557970000|2022-04-21 16:19:30|315.67|313.27|315.89|313.49|315.89|313.49|315.67|313.27|0
1650557980000|2022-04-21 16:19:40|315.67|313.27|315.89|313.49|316.1|313.7|315.67|313.27|0
1650557990000|2022-04-21 16:19:50|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1650558000000|2022-04-21 16:20:00|315.57|313.17|316.1|313.7|316.1|313.7|315.57|313.17|0
1650558010000|2022-04-21 16:20:10|315.67|313.27|315.23|312.83|315.67|313.27|315.02|312.62|0
1650558020000|2022-04-21 16:20:20|314.8|312.4|314.58|312.18|314.8|312.4|314.58|312.18|0
1650558030000|2022-04-21 16:20:30|314.36|311.96|314.58|312.18|314.58|312.18|314.15|311.75|0
1650558040000|2022-04-21 16:20:40|315.23|312.83|315.67|313.27|315.67|313.27|315.23|312.83|0
1650558050000|2022-04-21 16:20:50|315.89|313.49|315.89|313.49|316.1|313.7|315.67|313.27|0
1650558060000|2022-04-21 16:21:00|316.1|313.7|316.32|313.92|316.54|314.14|316.1|313.7|0
1650558070000|2022-04-21 16:21:10|315.89|313.49|315.45|313.05|316.1|313.7|315.35|312.95|0
1650558080000|2022-04-21 16:21:20|315.89|313.49|316.1|313.7|316.1|313.7|315.67|313.27|0
1650558090000|2022-04-21 16:21:30|316.32|313.92|316.54|314.14|316.54|314.14|316.1|313.7|0
1650558100000|2022-04-21 16:21:40|316.76|314.36|317.85|315.45|317.85|315.45|316.76|314.36|0
1650558110000|2022-04-21 16:21:50|318.07|315.67|318.28|315.88|318.5|316.1|318.07|315.67|0
1650558120000|2022-04-21 16:22:00|318.72|316.32|318.72|316.32|318.72|316.32|318.5|316.1|0
1650558130000|2022-04-21 16:22:10|318.5|316.1|317.85|315.45|318.5|316.1|317.85|315.45|0
1650558140000|2022-04-21 16:22:20|318.07|315.67|318.5|316.1|318.5|316.1|318.07|315.67|0
1650558150000|2022-04-21 16:22:30|318.72|316.32|318.5|316.1|318.72|316.32|318.5|316.1|0
1650558160000|2022-04-21 16:22:40|318.28|315.88|318.07|315.67|318.28|315.88|318.07|315.67|0
1650558170000|2022-04-21 16:22:50|317.85|315.45|318.72|316.32|318.72|316.32|317.85|315.45|0
1650558180000|2022-04-21 16:23:00|319.16|316.76|320.69|318.29|320.69|318.29|319.16|316.76|0
1650558190000|2022-04-21 16:23:10|320.25|317.85|318.72|316.32|320.25|317.85|318.72|316.32|0
1650558200000|2022-04-21 16:23:20|319.16|316.76|318.5|316.1|319.37|316.97|318.5|316.1|0
1650558210000|2022-04-21 16:23:30|319.37|316.97|319.81|317.41|319.81|317.41|319.37|316.97|0
1650558220000|2022-04-21 16:23:40|319.37|316.97|319.16|316.76|319.59|317.19|319.16|316.76|0
1650558230000|2022-04-21 16:23:50|318.94|316.54|319.81|317.41|319.81|317.41|318.94|316.54|0
1650558240000|2022-04-21 16:24:00|320.25|317.85|319.59|317.19|320.25|317.85|319.59|317.19|0
1650558250000|2022-04-21 16:24:10|319.81|317.41|318.94|316.54|319.81|317.41|318.94|316.54|0
1650558260000|2022-04-21 16:24:20|318.72|316.32|320.03|317.63|320.03|317.63|318.72|316.32|0
1650558270000|2022-04-21 16:24:30|320.25|317.85|320.9|318.5|320.9|318.5|320.25|317.85|0
1650558280000|2022-04-21 16:24:40|320.47|318.07|320.25|317.85|320.47|318.07|320.25|317.85|0
1650558290000|2022-04-21 16:24:50|320.69|318.29|320.9|318.5|320.9|318.5|320.69|318.29|0
1650558300000|2022-04-21 16:25:00|321.12|318.72|321.02|318.62|321.12|318.72|320.9|318.5|0
1650558310000|2022-04-21 16:25:10|320.9|318.5|320.69|318.29|321.12|318.72|320.69|318.29|0
1650558320000|2022-04-21 16:25:20|320.47|318.07|320.9|318.5|320.9|318.5|320.25|317.85|0
1650558330000|2022-04-21 16:25:30|321.56|319.16|320.9|318.5|321.56|319.16|320.9|318.5|0
1650558340000|2022-04-21 16:25:40|321.12|318.72|322|319.6|322|319.6|321.12|318.72|0
1650558350000|2022-04-21 16:25:50|320.9|318.5|320.69|318.29|320.9|318.5|320.47|318.07|0
1650558360000|2022-04-21 16:26:00|320.47|318.07|320.69|318.29|320.69|318.29|320.03|317.63|0
1650558370000|2022-04-21 16:26:10|320.25|317.85|320.25|317.85|320.47|318.07|320.25|317.85|0
1650558380000|2022-04-21 16:26:20|319.59|317.19|319.37|316.97|319.59|317.19|319.37|316.97|0
1650558390000|2022-04-21 16:26:30|319.16|316.76|319.59|317.19|319.59|317.19|319.16|316.76|0
1650558400000|2022-04-21 16:26:40|319.49|317.09|318.94|316.54|319.49|317.09|318.94|316.54|0
1650558410000|2022-04-21 16:26:50|318.72|316.32|318.06|315.66|318.72|316.32|317.74|315.34|0
1650558420000|2022-04-21 16:27:00|318.28|315.88|318.28|315.88|318.94|316.54|318.28|315.88|0
1650558430000|2022-04-21 16:27:10|318.5|316.1|318.28|315.88|318.83|316.43|318.28|315.88|0
1650558440000|2022-04-21 16:27:20|318.5|316.1|318.5|316.1|318.5|316.1|318.5|316.1|0
1650558450000|2022-04-21 16:27:30|317.85|315.45|318.28|315.88|318.28|315.88|317.63|315.23|0
1650558460000|2022-04-21 16:27:40|317.63|315.23|317.85|315.45|317.85|315.45|317.63|315.23|0
1650558470000|2022-04-21 16:27:50|318.06|315.66|317.63|315.23|318.18|315.78|317.63|315.23|0
1650558480000|2022-04-21 16:28:00|317.85|315.45|317.41|315.01|317.85|315.45|317.19|314.79|0
1650558490000|2022-04-21 16:28:10|317.85|315.45|318.06|315.66|318.06|315.66|317.85|315.45|0
1650558500000|2022-04-21 16:28:20|318.28|315.88|318.06|315.66|318.28|315.88|317.85|315.45|0
1650558510000|2022-04-21 16:28:30|317.63|315.23|318.28|315.88|318.28|315.88|317.63|315.23|0
1650558520000|2022-04-21 16:28:40|318.72|316.32|318.5|316.1|318.72|316.32|318.5|316.1|0
1650558530000|2022-04-21 16:28:50|319.15|316.75|319.15|316.75|319.59|317.19|319.15|316.75|0
1650558540000|2022-04-21 16:29:00|319.59|317.19|320.03|317.63|320.03|317.63|319.59|317.19|0
1650558550000|2022-04-21 16:29:10|319.81|317.41|319.71|317.31|319.92|317.52|319.59|317.19|0
1650558560000|2022-04-21 16:29:20|319.37|316.97|319.71|317.31|320.03|317.63|319.37|316.97|0
1650558570000|2022-04-21 16:29:30|319.15|316.75|319.15|316.75|319.15|316.75|319.15|316.75|0
1650558580000|2022-04-21 16:29:40|319.59|317.19|320.47|318.07|320.47|318.07|319.37|316.97|0
1650558590000|2022-04-21 16:29:50|320.68|318.28|320.9|318.5|321.02|318.62|320.68|318.28|0
1650558600000|2022-04-21 16:30:00|321.12|318.72|320.47|318.07|321.12|318.72|320.03|317.63|0
1650558610000|2022-04-21 16:30:10|320.68|318.28|320.9|318.5|320.9|318.5|320.47|318.07|0
1650558620000|2022-04-21 16:30:20|320.68|318.28|320.03|317.63|320.68|318.28|320.03|317.63|0
1650558630000|2022-04-21 16:30:30|319.81|317.41|319.81|317.41|320.25|317.85|319.59|317.19|0
1650558640000|2022-04-21 16:30:40|319.59|317.19|319.81|317.41|319.81|317.41|319.59|317.19|0
1650558650000|2022-04-21 16:30:50|319.37|316.97|320.81|318.41|321.2|318.8|319.37|316.97|0
1650558660000|2022-04-21 16:31:00|321.03|318.63|322.2|319.8|322.2|319.8|321.03|318.63|0
1650558670000|2022-04-21 16:31:10|322.79|320.39|323.22|320.82|323.22|320.82|322.79|320.39|0
1650558680000|2022-04-21 16:31:20|323.44|321.04|322.79|320.39|323.44|321.04|322.79|320.39|0
1650558690000|2022-04-21 16:31:30|323.22|320.82|322.71|320.31|323.44|321.04|322.71|320.31|0
1650558700000|2022-04-21 16:31:40|322.27|319.87|322.24|319.84|322.48|320.08|322.04|319.64|0
1650558710000|2022-04-21 16:31:50|321.59|319.19|321.7|319.3|321.7|319.3|321.37|318.97|0
1650558720000|2022-04-21 16:32:00|322.03|319.63|321.81|319.41|322.25|319.85|321.59|319.19|0
1650558730000|2022-04-21 16:32:10|321.37|318.97|321.15|318.75|321.37|318.97|321.15|318.75|0
1650558740000|2022-04-21 16:32:20|320.72|318.32|320.72|318.32|321.15|318.75|320.72|318.32|0
1650558750000|2022-04-21 16:32:30|320.06|317.66|319.62|317.22|320.06|317.66|319.62|317.22|0
1650558760000|2022-04-21 16:32:40|319.41|317.01|318.97|316.57|319.41|317.01|318.97|316.57|0
1650558770000|2022-04-21 16:32:50|319.41|317.01|318.97|316.57|319.41|317.01|318.97|316.57|0
1650558780000|2022-04-21 16:33:00|319.19|316.79|319.84|317.44|320.06|317.66|319.19|316.79|0
1650558790000|2022-04-21 16:33:10|319.41|317.01|319.3|316.9|319.41|317.01|318.97|316.57|0
1650558800000|2022-04-21 16:33:20|318.97|316.57|318.53|316.13|318.97|316.57|318.53|316.13|0
1650558810000|2022-04-21 16:33:30|318.43|316.03|318.53|316.13|318.53|316.13|318.1|315.7|0
1650558820000|2022-04-21 16:33:40|318.1|315.7|318.1|315.7|318.32|315.92|318.1|315.7|0
1650558830000|2022-04-21 16:33:50|318.32|315.92|318.1|315.7|318.32|315.92|318.1|315.7|0
1650558840000|2022-04-21 16:34:00|317.44|315.04|317.01|314.61|317.66|315.26|317.01|314.61|0
1650558850000|2022-04-21 16:34:10|317.44|315.04|316.57|314.17|317.44|315.04|316.57|314.17|0
1650558860000|2022-04-21 16:34:20|316.36|313.96|316.14|313.74|316.36|313.96|316.14|313.74|0
1650558870000|2022-04-21 16:34:30|315.92|313.52|316.36|313.96|316.36|313.96|315.92|313.52|0
1650558880000|2022-04-21 16:34:40|316.57|314.17|317.01|314.61|317.01|314.61|316.57|314.17|0
1650558890000|2022-04-21 16:34:50|317.23|314.83|317.34|314.94|317.44|315.04|317.23|314.83|0
1650558900000|2022-04-21 16:35:00|317.66|315.26|317.01|314.61|317.88|315.48|317.01|314.61|0
1650558910000|2022-04-21 16:35:10|316.57|314.17|315.92|313.52|316.57|314.17|315.92|313.52|0
1650558920000|2022-04-21 16:35:20|316.14|313.74|315.7|313.3|316.14|313.74|315.49|313.09|0
1650558930000|2022-04-21 16:35:30|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1650558940000|2022-04-21 16:35:40|315.7|313.3|316.14|313.74|316.14|313.74|315.7|313.3|0
1650558950000|2022-04-21 16:35:50|315.92|313.52|315.05|312.65|315.92|313.52|314.84|312.44|0
1650558960000|2022-04-21 16:36:00|315.27|312.87|315.49|313.09|315.92|313.52|315.27|312.87|0
1650558970000|2022-04-21 16:36:10|315.05|312.65|315.92|313.52|315.92|313.52|315.05|312.65|0
1650558980000|2022-04-21 16:36:20|316.14|313.74|316.14|313.74|316.36|313.96|316.14|313.74|0
1650558990000|2022-04-21 16:36:30|316.36|313.96|316.14|313.74|316.36|313.96|315.92|313.52|0
1650559000000|2022-04-21 16:36:40|315.92|313.52|315.49|313.09|315.92|313.52|315.49|313.09|0
1650559010000|2022-04-21 16:36:50|315.7|313.3|315.92|313.52|315.92|313.52|315.27|312.87|0
1650559020000|2022-04-21 16:37:00|316.14|313.74|316.69|314.29|316.69|314.29|316.14|313.74|0
1650559030000|2022-04-21 16:37:10|317.01|314.61|317.77|315.37|317.77|315.37|317.01|314.61|0
1650559040000|2022-04-21 16:37:20|317.66|315.26|317.88|315.48|317.88|315.48|317.66|315.26|0
1650559050000|2022-04-21 16:37:30|318.1|315.7|318.1|315.7|318.31|315.91|318.1|315.7|0
1650559060000|2022-04-21 16:37:40|318.31|315.91|318.31|315.91|318.31|315.91|318.1|315.7|0
1650559070000|2022-04-21 16:37:50|318.53|316.13|318.1|315.7|318.53|316.13|318.1|315.7|0
1650559080000|2022-04-21 16:38:00|318.31|315.91|318.75|316.35|318.75|316.35|318.31|315.91|0
1650559090000|2022-04-21 16:38:10|318.97|316.57|318.64|316.24|318.97|316.57|318.53|316.13|0
1650559100000|2022-04-21 16:38:20|318.97|316.57|319.4|317|319.62|317.22|318.97|316.57|0
1650559110000|2022-04-21 16:38:30|319.84|317.44|319.62|317.22|320.06|317.66|319.62|317.22|0
1650559120000|2022-04-21 16:38:40|320.06|317.66|320.28|317.88|320.28|317.88|319.62|317.22|0
1650559130000|2022-04-21 16:38:50|320.49|318.09|320.71|318.31|321.15|318.75|320.49|318.09|0
1650559140000|2022-04-21 16:39:00|320.28|317.88|320.28|317.88|320.28|317.88|320.06|317.66|0
1650559150000|2022-04-21 16:39:10|320.06|317.66|319.62|317.22|320.06|317.66|319.62|317.22|0
1650559160000|2022-04-21 16:39:20|318.97|316.57|318.97|316.57|319.19|316.79|318.97|316.57|0
1650559170000|2022-04-21 16:39:30|318.75|316.35|318.31|315.91|318.75|316.35|318.31|315.91|0
1650559180000|2022-04-21 16:39:40|318.75|316.35|318.97|316.57|318.97|316.57|318.75|316.35|0
1650559190000|2022-04-21 16:39:50|319.19|316.79|320.06|317.66|320.06|317.66|319.19|316.79|0
1650559200000|2022-04-21 16:40:00|319.62|317.22|319.19|316.79|319.62|317.22|319.19|316.79|0
1650559210000|2022-04-21 16:40:10|318.75|316.35|318.97|316.57|318.97|316.57|318.53|316.13|0
1650559220000|2022-04-21 16:40:20|318.75|316.35|318.1|315.7|318.75|316.35|318.1|315.7|0
1650559230000|2022-04-21 16:40:30|317.88|315.48|317.44|315.04|317.88|315.48|317.44|315.04|0
1650559240000|2022-04-21 16:40:40|317.22|314.82|317.22|314.82|317.44|315.04|317.01|314.61|0
1650559250000|2022-04-21 16:40:50|316.68|314.28|317.01|314.61|317.01|314.61|316.68|314.28|0
1650559260000|2022-04-21 16:41:00|317.22|314.82|316.79|314.39|317.22|314.82|316.79|314.39|0
1650559270000|2022-04-21 16:41:10|317.44|315.04|317.88|315.48|317.88|315.48|317.44|315.04|0
1650559280000|2022-04-21 16:41:20|318.09|315.69|317.88|315.48|318.09|315.69|317.88|315.48|0
1650559290000|2022-04-21 16:41:30|317.66|315.26|317.88|315.48|318.09|315.69|317.66|315.26|0
1650559300000|2022-04-21 16:41:40|317.66|315.26|317.88|315.48|318.09|315.69|317.66|315.26|0
1650559310000|2022-04-21 16:41:50|317.66|315.26|317.22|314.82|317.88|315.48|317.22|314.82|0
1650559320000|2022-04-21 16:42:00|317.66|315.26|317.66|315.26|317.88|315.48|317.44|315.04|0
1650559330000|2022-04-21 16:42:10|317.01|314.61|317.01|314.61|317.01|314.61|316.79|314.39|0
1650559340000|2022-04-21 16:42:20|317.44|315.04|318.53|316.13|318.53|316.13|317.44|315.04|0
1650559350000|2022-04-21 16:42:30|318.31|315.91|318.75|316.35|318.75|316.35|318.31|315.91|0
1650559360000|2022-04-21 16:42:40|318.53|316.13|318.97|316.57|318.97|316.57|318.53|316.13|0
1650559370000|2022-04-21 16:42:50|319.18|316.78|320.28|317.88|320.28|317.88|319.18|316.78|0
1650559380000|2022-04-21 16:43:00|320.49|318.09|320.49|318.09|320.49|318.09|320.28|317.88|0
1650559390000|2022-04-21 16:43:10|320.71|318.31|320.83|318.43|320.83|318.43|320.71|318.31|0
1650559400000|2022-04-21 16:43:20|320.71|318.31|320.06|317.66|320.93|318.53|320.06|317.66|0
1650559410000|2022-04-21 16:43:30|319.62|317.22|320.49|318.09|320.49|318.09|319.62|317.22|0
1650559420000|2022-04-21 16:43:40|320.06|317.66|319.84|317.44|320.06|317.66|319.84|317.44|0
1650559430000|2022-04-21 16:43:50|320.06|317.66|319.62|317.22|320.06|317.66|319.62|317.22|0
1650559440000|2022-04-21 16:44:00|320.49|318.09|320.27|317.87|320.71|318.31|320.27|317.87|0
1650559450000|2022-04-21 16:44:10|320.39|317.99|319.62|317.22|320.49|318.09|319.62|317.22|0
1650559460000|2022-04-21 16:44:20|319.84|317.44|319.84|317.44|320.06|317.66|319.62|317.22|0
1650559470000|2022-04-21 16:44:30|320.06|317.66|319.84|317.44|320.06|317.66|319.84|317.44|0
1650559480000|2022-04-21 16:44:40|319.73|317.33|319.18|316.78|319.73|317.33|319.18|316.78|0
1650559490000|2022-04-21 16:44:50|318.97|316.57|318.86|316.46|318.97|316.57|318.86|316.46|0
1650559500000|2022-04-21 16:45:00|318.97|316.57|318.97|316.57|319.3|316.9|318.75|316.35|0
1650559510000|2022-04-21 16:45:10|319.84|317.44|320.27|317.87|320.49|318.09|319.84|317.44|0
1650559520000|2022-04-21 16:45:20|320.06|317.66|318.97|316.57|320.06|317.66|318.97|316.57|0
1650559530000|2022-04-21 16:45:30|319.62|317.22|319.62|317.22|319.62|317.22|319.62|317.22|0
1650559540000|2022-04-21 16:45:40|319.73|317.33|320.06|317.66|320.06|317.66|319.73|317.33|0
1650559550000|2022-04-21 16:45:50|319.84|317.44|319.62|317.22|319.84|317.44|319.62|317.22|0
1650559560000|2022-04-21 16:46:00|320.27|317.87|320.49|318.09|320.71|318.31|320.27|317.87|0
1650559570000|2022-04-21 16:46:10|320.61|318.21|322.24|319.84|322.24|319.84|320.49|318.09|0
1650559580000|2022-04-21 16:46:20|324.43|322.03|323.12|320.72|324.43|322.03|322.9|320.5|0
1650559590000|2022-04-21 16:46:30|322.24|319.84|322.24|319.84|322.24|319.84|322.02|319.62|0
1650559600000|2022-04-21 16:46:40|321.58|319.18|320.49|318.09|321.58|319.18|320.49|318.09|0
1650559610000|2022-04-21 16:46:50|320.71|318.31|318.31|315.91|320.71|318.31|318.31|315.91|0
1650559620000|2022-04-21 16:47:00|317.44|315.04|317.66|315.26|317.66|315.26|317.44|315.04|0
1650559630000|2022-04-21 16:47:10|318.09|315.69|318.53|316.13|318.53|316.13|317.66|315.26|0
1650559640000|2022-04-21 16:47:20|318.31|315.91|317.66|315.26|318.31|315.91|317.66|315.26|0
1650559650000|2022-04-21 16:47:30|318.64|316.24|318.31|315.91|318.64|316.24|318.31|315.91|0
1650559660000|2022-04-21 16:47:40|318.53|316.13|319.18|316.78|319.18|316.78|318.53|316.13|0
1650559670000|2022-04-21 16:47:50|318.75|316.35|318.75|316.35|318.75|316.35|318.75|316.35|0
1650559680000|2022-04-21 16:48:00|318.96|316.56|319.62|317.22|319.62|317.22|318.96|316.56|0
1650559690000|2022-04-21 16:48:10|319.84|317.44|320.27|317.87|320.27|317.87|319.84|317.44|0
1650559700000|2022-04-21 16:48:20|320.49|318.09|320.71|318.31|320.71|318.31|320.49|318.09|0
1650559710000|2022-04-21 16:48:30|320.27|317.87|320.49|318.09|320.49|318.09|320.17|317.77|0
1650559720000|2022-04-21 16:48:40|320.71|318.31|320.49|318.09|320.93|318.53|320.49|318.09|0
1650559730000|2022-04-21 16:48:50|320.27|317.87|320.93|318.53|321.04|318.64|320.27|317.87|0
1650559740000|2022-04-21 16:49:00|321.15|318.75|321.7|319.3|321.7|319.3|320.93|318.53|0
1650559750000|2022-04-21 16:49:10|321.8|319.4|323.77|321.37|323.77|321.37|321.8|319.4|0
1650559760000|2022-04-21 16:49:20|324.11|321.71|323.77|321.37|324.11|321.71|323.77|321.37|0
1650559770000|2022-04-21 16:49:30|323.99|321.59|323.12|320.72|323.99|321.59|323.12|320.72|0
1650559780000|2022-04-21 16:49:40|323.67|321.27|323.33|320.93|323.99|321.59|323.33|320.93|0
1650559790000|2022-04-21 16:49:50|323.55|321.15|323.12|320.72|323.55|321.15|323.12|320.72|0
1650559800000|2022-04-21 16:50:00|323.45|321.05|324.87|322.47|324.87|322.47|323.45|321.05|0
1650559810000|2022-04-21 16:50:10|324.65|322.25|324.87|322.47|324.87|322.47|324.65|322.25|0
1650559820000|2022-04-21 16:50:20|324.76|322.36|324.65|322.25|324.76|322.36|324.43|322.03|0
1650559830000|2022-04-21 16:50:30|325.09|322.69|326.41|324.01|326.41|324.01|325.09|322.69|0
1650559840000|2022-04-21 16:50:40|326.19|323.79|325.97|323.57|326.41|324.01|325.97|323.57|0
1650559850000|2022-04-21 16:50:50|326.19|323.79|326.19|323.79|326.19|323.79|326.19|323.79|0
1650559860000|2022-04-21 16:51:00|326.41|324.01|328.28|325.88|328.28|325.88|326.41|324.01|0
1650559870000|2022-04-21 16:51:10|327.95|325.55|328.17|325.77|328.39|325.99|327.95|325.55|0
1650559880000|2022-04-21 16:51:20|327.95|325.55|327.73|325.33|327.95|325.55|327.73|325.33|0
1650559890000|2022-04-21 16:51:30|327.95|325.55|328.83|326.43|328.83|326.43|327.95|325.55|0
1650559900000|2022-04-21 16:51:40|328.61|326.21|328.83|326.43|328.83|326.43|328.61|326.21|0
1650559910000|2022-04-21 16:51:50|328.61|326.21|327.95|325.55|328.61|326.21|327.95|325.55|0
1650559920000|2022-04-21 16:52:00|327.94|325.54|327.94|325.54|327.94|325.54|327.72|325.32|0
1650559930000|2022-04-21 16:52:10|328.39|325.99|328.17|325.77|328.61|326.21|328.17|325.77|0
1650559940000|2022-04-21 16:52:20|328.61|326.21|328.16|325.76|328.61|326.21|328.06|325.66|0
1650559950000|2022-04-21 16:52:30|327.72|325.32|328.39|325.99|328.39|325.99|327.72|325.32|0
1650559960000|2022-04-21 16:52:40|328.16|325.76|328.83|326.43|328.83|326.43|328.16|325.76|0
1650559970000|2022-04-21 16:52:50|328.39|325.99|328.61|326.21|328.83|326.43|328.39|325.99|0
1650559980000|2022-04-21 16:53:00|329.05|326.65|329.16|326.76|329.16|326.76|329.05|326.65|0
1650559990000|2022-04-21 16:53:10|329.27|326.87|329.49|327.09|329.49|327.09|329.27|326.87|0
1650560000000|2022-04-21 16:53:20|329.71|327.31|330.15|327.75|330.15|327.75|329.71|327.31|0
1650560010000|2022-04-21 16:53:30|329.93|327.53|329.49|327.09|329.93|327.53|329.49|327.09|0
1650560020000|2022-04-21 16:53:40|329.27|326.87|328.83|326.43|329.27|326.87|328.83|326.43|0
1650560030000|2022-04-21 16:53:50|328.38|325.98|327.94|325.54|328.38|325.98|327.94|325.54|0
1650560040000|2022-04-21 16:54:00|328.16|325.76|328.6|326.2|328.6|326.2|328.16|325.76|0
1650560050000|2022-04-21 16:54:10|328.38|325.98|329.93|327.53|329.93|327.53|328.38|325.98|0
1650560060000|2022-04-21 16:54:20|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1650560070000|2022-04-21 16:54:30|329.27|326.87|329.49|327.09|329.49|327.09|329.27|326.87|0
1650560080000|2022-04-21 16:54:40|329.27|326.87|329.93|327.53|329.93|327.53|329.27|326.87|0
1650560090000|2022-04-21 16:54:50|330.15|327.75|329.27|326.87|330.15|327.75|329.27|326.87|0
1650560100000|2022-04-21 16:55:00|329.71|327.31|329.93|327.53|329.93|327.53|329.71|327.31|0
1650560110000|2022-04-21 16:55:10|329.71|327.31|329.49|327.09|329.71|327.31|329.49|327.09|0
1650560120000|2022-04-21 16:55:20|329.71|327.31|329.05|326.65|329.71|327.31|329.05|326.65|0
1650560130000|2022-04-21 16:55:30|328.82|326.42|327.5|325.1|328.82|326.42|327.5|325.1|0
1650560140000|2022-04-21 16:55:40|327.06|324.66|327.06|324.66|327.06|324.66|326.84|324.44|0
1650560150000|2022-04-21 16:55:50|326.84|324.44|326.4|324|327.06|324.66|326.4|324|0
1650560160000|2022-04-21 16:56:00|326.18|323.78|326.18|323.78|326.4|324|325.96|323.56|0
1650560170000|2022-04-21 16:56:10|326.4|324|327.28|324.88|327.28|324.88|326.4|324|0
1650560180000|2022-04-21 16:56:20|327.18|324.78|326.84|324.44|327.28|324.88|326.84|324.44|0
1650560190000|2022-04-21 16:56:30|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1650560200000|2022-04-21 16:56:40|327.28|324.88|327.5|325.1|327.72|325.32|327.28|324.88|0
1650560210000|2022-04-21 16:56:50|327.84|325.44|327.5|325.1|327.84|325.44|327.5|325.1|0
1650560220000|2022-04-21 16:57:00|327.72|325.32|327.94|325.54|328.16|325.76|327.72|325.32|0
1650560230000|2022-04-21 16:57:10|327.72|325.32|327.94|325.54|327.94|325.54|327.5|325.1|0
1650560240000|2022-04-21 16:57:20|327.72|325.32|327.72|325.32|327.94|325.54|327.72|325.32|0
1650560250000|2022-04-21 16:57:30|328.16|325.76|327.94|325.54|328.16|325.76|327.94|325.54|0
1650560260000|2022-04-21 16:57:40|328.06|325.66|327.94|325.54|328.16|325.76|327.94|325.54|0
1650560270000|2022-04-21 16:57:50|328.16|325.76|326.84|324.44|328.16|325.76|326.84|324.44|0
1650560280000|2022-04-21 16:58:00|327.06|324.66|327.5|325.1|327.5|325.1|327.06|324.66|0
1650560290000|2022-04-21 16:58:10|327.72|325.32|327.28|324.88|327.72|325.32|327.28|324.88|0
1650560300000|2022-04-21 16:58:20|327.5|325.1|327.62|325.22|327.72|325.32|327.5|325.1|0
1650560310000|2022-04-21 16:58:30|327.5|325.1|327.72|325.32|327.94|325.54|327.5|325.1|0
1650560320000|2022-04-21 16:58:40|327.94|325.54|328.6|326.2|328.6|326.2|327.94|325.54|0
1650560330000|2022-04-21 16:58:50|328.82|326.42|328.94|326.54|329.26|326.86|328.82|326.42|0
1650560340000|2022-04-21 16:59:00|328.38|325.98|329.48|327.08|329.48|327.08|328.38|325.98|0
1650560350000|2022-04-21 16:59:10|329.71|327.31|329.04|326.64|329.71|327.31|329.04|326.64|0
1650560360000|2022-04-21 16:59:20|329.26|326.86|329.04|326.64|329.26|326.86|329.04|326.64|0
1650560370000|2022-04-21 16:59:30|329.26|326.86|329.48|327.08|329.48|327.08|329.16|326.76|0
1650560380000|2022-04-21 16:59:40|329.71|327.31|329.48|327.08|329.71|327.31|329.48|327.08|0
1650560390000|2022-04-21 16:59:50|329.93|327.53|330.15|327.75|330.15|327.75|329.71|327.31|0
1650560400000|2022-04-21 17:00:00|329.93|327.53|330.59|328.19|330.81|328.41|329.93|327.53|0
1650560410000|2022-04-21 17:00:10|329.6|327.2|329.7|327.3|329.7|327.3|329.26|326.86|0
1650560420000|2022-04-21 17:00:20|329.48|327.08|330.15|327.75|330.15|327.75|329.48|327.08|0
1650560430000|2022-04-21 17:00:30|330.37|327.97|329.82|327.42|330.37|327.97|329.82|327.42|0
1650560440000|2022-04-21 17:00:40|329.93|327.53|330.15|327.75|330.15|327.75|329.38|326.98|0
1650560450000|2022-04-21 17:00:50|329.82|327.42|329.48|327.08|330.15|327.75|329.48|327.08|0
1650560460000|2022-04-21 17:01:00|328.94|326.54|329.04|326.64|329.26|326.86|328.94|326.54|0
1650560470000|2022-04-21 17:01:10|328.82|326.42|329.7|327.3|329.7|327.3|328.82|326.42|0
1650560480000|2022-04-21 17:01:20|330.26|327.86|330.81|328.41|330.81|328.41|330.15|327.75|0
1650560490000|2022-04-21 17:01:30|330.59|328.19|331.03|328.63|331.03|328.63|330.59|328.19|0
1650560500000|2022-04-21 17:01:40|331.25|328.85|331.69|329.29|331.69|329.29|331.25|328.85|0
1650560510000|2022-04-21 17:01:50|331.91|329.51|331.95|329.55|331.95|329.55|330.91|328.51|0
1650560520000|2022-04-21 17:02:00|331.51|329.11|331.51|329.11|331.73|329.33|331.51|329.11|0
1650560530000|2022-04-21 17:02:10|331.29|328.89|331.01|328.61|331.29|328.89|330.79|328.39|0
1650560540000|2022-04-21 17:02:20|330.57|328.17|331.01|328.61|331.01|328.61|330.57|328.17|0
1650560550000|2022-04-21 17:02:30|330.79|328.39|330.35|327.95|330.79|328.39|330.35|327.95|0
1650560560000|2022-04-21 17:02:40|330.13|327.73|330.79|328.39|330.79|328.39|330.13|327.73|0
1650560570000|2022-04-21 17:02:50|331.01|328.61|331.01|328.61|331.01|328.61|330.79|328.39|0
1650560580000|2022-04-21 17:03:00|330.68|328.28|331.01|328.61|331.01|328.61|330.57|328.17|0
1650560590000|2022-04-21 17:03:10|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1650560600000|2022-04-21 17:03:20|331.01|328.61|331.89|329.49|331.89|329.49|331.01|328.61|0
1650560610000|2022-04-21 17:03:30|332.33|329.93|332.77|330.37|332.77|330.37|332.22|329.82|0
1650560620000|2022-04-21 17:03:40|333.43|331.03|335.2|332.8|335.42|333.02|333.43|331.03|0
1650560630000|2022-04-21 17:03:50|335.42|333.02|335.2|332.8|335.42|333.02|335.2|332.8|0
1650560640000|2022-04-21 17:04:00|334.76|332.36|334.54|332.14|334.76|332.36|334.54|332.14|0
1650560650000|2022-04-21 17:04:10|334.98|332.58|335.64|333.24|335.64|333.24|334.98|332.58|0
1650560660000|2022-04-21 17:04:20|335.86|333.46|336.08|333.68|336.08|333.68|335.64|333.24|0
1650560670000|2022-04-21 17:04:30|335.98|333.58|334.98|332.58|335.98|333.58|334.98|332.58|0
1650560680000|2022-04-21 17:04:40|334.76|332.36|334.98|332.58|334.98|332.58|334.76|332.36|0
1650560690000|2022-04-21 17:04:50|334.76|332.36|334.54|332.14|334.76|332.36|334.54|332.14|0
1650560700000|2022-04-21 17:05:00|334.32|331.92|334.09|331.69|334.54|332.14|334.09|331.69|0
1650560710000|2022-04-21 17:05:10|334.32|331.92|334.54|332.14|334.54|332.14|334.09|331.69|0
1650560720000|2022-04-21 17:05:20|334.76|332.36|335.42|333.02|335.42|333.02|334.76|332.36|0
1650560730000|2022-04-21 17:05:30|335.86|333.46|335.64|333.24|335.86|333.46|335.64|333.24|0
1650560740000|2022-04-21 17:05:40|335.2|332.8|335.64|333.24|335.64|333.24|335.2|332.8|0
1650560750000|2022-04-21 17:05:50|335.42|333.02|335.42|333.02|335.86|333.46|335.42|333.02|0
1650560760000|2022-04-21 17:06:00|335.86|333.46|335.64|333.24|335.86|333.46|335.64|333.24|0
1650560770000|2022-04-21 17:06:10|335.86|333.46|335.2|332.8|335.86|333.46|335.2|332.8|0
1650560780000|2022-04-21 17:06:20|335.42|333.02|335.42|333.02|335.64|333.24|335.42|333.02|0
1650560790000|2022-04-21 17:06:30|335.31|332.91|335.2|332.8|335.42|333.02|334.98|332.58|0
1650560800000|2022-04-21 17:06:40|335.64|333.24|335.86|333.46|335.86|333.46|335.64|333.24|0
1650560810000|2022-04-21 17:06:50|335.42|333.02|335.2|332.8|335.42|333.02|335.2|332.8|0
1650560820000|2022-04-21 17:07:00|335.64|333.24|335.2|332.8|335.64|333.24|334.98|332.58|0
1650560830000|2022-04-21 17:07:10|335.64|333.24|335.64|333.24|335.86|333.46|335.64|333.24|0
1650560840000|2022-04-21 17:07:20|335.86|333.46|335.42|333.02|335.86|333.46|335.42|333.02|0
1650560850000|2022-04-21 17:07:30|335.64|333.24|334.98|332.58|335.64|333.24|334.98|332.58|0
1650560860000|2022-04-21 17:07:40|334.76|332.36|334.54|332.14|334.98|332.58|334.54|332.14|0
1650560870000|2022-04-21 17:07:50|335.2|332.8|334.76|332.36|335.2|332.8|334.76|332.36|0
1650560880000|2022-04-21 17:08:00|334.54|332.14|334.98|332.58|334.98|332.58|334.54|332.14|0
1650560890000|2022-04-21 17:08:10|334.54|332.14|335.64|333.24|335.64|333.24|334.54|332.14|0
1650560900000|2022-04-21 17:08:20|335.53|333.13|335.86|333.46|335.86|333.46|335.53|333.13|0
1650560910000|2022-04-21 17:08:30|335.64|333.24|335.86|333.46|335.86|333.46|335.64|333.24|0
1650560920000|2022-04-21 17:08:40|335.64|333.24|335.64|333.24|335.64|333.24|335.42|333.02|0
1650560930000|2022-04-21 17:08:50|335.86|333.46|335.86|333.46|335.86|333.46|335.76|333.36|0
1650560940000|2022-04-21 17:09:00|335.64|333.24|334.76|332.36|335.64|333.24|334.76|332.36|0
1650560950000|2022-04-21 17:09:10|335.2|332.8|335.31|332.91|335.31|332.91|334.76|332.36|0
1650560960000|2022-04-21 17:09:20|334.98|332.58|335.2|332.8|335.2|332.8|334.98|332.58|0
1650560970000|2022-04-21 17:09:30|334.98|332.58|334.54|332.14|334.98|332.58|334.54|332.14|0
1650560980000|2022-04-21 17:09:40|335.2|332.8|335.2|332.8|335.42|333.02|335.2|332.8|0
1650560990000|2022-04-21 17:09:50|334.87|332.47|335.2|332.8|335.2|332.8|334.87|332.47|0
1650561000000|2022-04-21 17:10:00|334.98|332.58|335.42|333.02|335.42|333.02|334.53|332.13|0
1650561010000|2022-04-21 17:10:10|335.2|332.8|335.86|333.46|335.86|333.46|335.2|332.8|0
1650561020000|2022-04-21 17:10:20|335.64|333.24|335.42|333.02|335.86|333.46|335.42|333.02|0
1650561030000|2022-04-21 17:10:30|334.76|332.36|334.76|332.36|334.98|332.58|334.76|332.36|0
1650561040000|2022-04-21 17:10:40|335.2|332.8|334.76|332.36|335.2|332.8|334.76|332.36|0
1650561050000|2022-04-21 17:10:50|334.09|331.69|334.98|332.58|334.98|332.58|334.09|331.69|0
1650561060000|2022-04-21 17:11:00|335.2|332.8|335.86|333.46|335.86|333.46|335.2|332.8|0
1650561070000|2022-04-21 17:11:10|335.42|333.02|335.64|333.24|335.64|333.24|335.42|333.02|0
1650561080000|2022-04-21 17:11:20|335.86|333.46|335.86|333.46|335.86|333.46|335.64|333.24|0
1650561090000|2022-04-21 17:11:30|335.64|333.24|335.42|333.02|335.86|333.46|335.42|333.02|0
1650561100000|2022-04-21 17:11:40|335.2|332.8|334.98|332.58|335.2|332.8|334.98|332.58|0
1650561110000|2022-04-21 17:11:50|335.2|332.8|335.64|333.24|335.64|333.24|335.2|332.8|0
1650561120000|2022-04-21 17:12:00|335.42|333.02|335.2|332.8|335.86|333.46|335.2|332.8|0
1650561130000|2022-04-21 17:12:10|335.42|333.02|334.98|332.58|335.42|333.02|334.98|332.58|0
1650561140000|2022-04-21 17:12:20|334.53|332.13|333.54|331.14|334.53|332.13|333.54|331.14|0
1650561150000|2022-04-21 17:12:30|333.21|330.81|332.55|330.15|333.21|330.81|332.55|330.15|0
1650561160000|2022-04-21 17:12:40|332.33|329.93|333.43|331.03|333.43|331.03|332.33|329.93|0
1650561170000|2022-04-21 17:12:50|333.21|330.81|332.99|330.59|333.21|330.81|332.55|330.15|0
1650561180000|2022-04-21 17:13:00|332.77|330.37|332.33|329.93|332.77|330.37|332.33|329.93|0
1650561190000|2022-04-21 17:13:10|332.99|330.59|332.77|330.37|332.99|330.59|332.77|330.37|0
1650561200000|2022-04-21 17:13:20|333.21|330.81|332.11|329.71|333.21|330.81|332.11|329.71|0
1650561210000|2022-04-21 17:13:30|332.33|329.93|332.33|329.93|332.44|330.04|332.22|329.82|0
1650561220000|2022-04-21 17:13:40|332.55|330.15|331.89|329.49|332.55|330.15|331.67|329.27|0
1650561230000|2022-04-21 17:13:50|332.33|329.93|332.11|329.71|332.33|329.93|332.11|329.71|0
1650561240000|2022-04-21 17:14:00|332.33|329.93|332.55|330.15|332.77|330.37|332.11|329.71|0
1650561250000|2022-04-21 17:14:10|332.77|330.37|333.43|331.03|333.43|331.03|332.77|330.37|0
1650561260000|2022-04-21 17:14:20|333.76|331.36|333.21|330.81|333.76|331.36|333.21|330.81|0
1650561270000|2022-04-21 17:14:30|333.1|330.7|332.55|330.15|333.1|330.7|332.55|330.15|0
1650561280000|2022-04-21 17:14:40|332.44|330.04|332.99|330.59|332.99|330.59|332.44|330.04|0
1650561290000|2022-04-21 17:14:50|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1650561300000|2022-04-21 17:15:00|333.43|331.03|332.33|329.93|333.65|331.25|332.33|329.93|0
1650561310000|2022-04-21 17:15:10|332.99|330.59|332.33|329.93|332.99|330.59|332.33|329.93|0
1650561320000|2022-04-21 17:15:20|332.99|330.59|332.77|330.37|332.99|330.59|332.33|329.93|0
1650561330000|2022-04-21 17:15:30|332.55|330.15|332.99|330.59|332.99|330.59|332.33|329.93|0
1650561340000|2022-04-21 17:15:40|333.65|331.25|334.98|332.58|334.98|332.58|333.65|331.25|0
1650561350000|2022-04-21 17:15:50|335.2|332.8|334.75|332.35|335.2|332.8|334.75|332.35|0
1650561360000|2022-04-21 17:16:00|334.65|332.25|334.98|332.58|334.98|332.58|334.65|332.25|0
1650561370000|2022-04-21 17:16:10|334.75|332.35|334.09|331.69|334.75|332.35|334.09|331.69|0
1650561380000|2022-04-21 17:16:20|333.65|331.25|333.87|331.47|333.87|331.47|333.43|331.03|0
1650561390000|2022-04-21 17:16:30|334.97|332.57|335.64|333.24|335.86|333.46|334.97|332.57|0
1650561400000|2022-04-21 17:16:40|335.42|333.02|335.2|332.8|335.42|333.02|334.75|332.35|0
1650561410000|2022-04-21 17:16:50|335.42|333.02|335.75|333.35|335.86|333.46|335.42|333.02|0
1650561420000|2022-04-21 17:17:00|335.64|333.24|335.2|332.8|335.64|333.24|335.2|332.8|0
1650561430000|2022-04-21 17:17:10|335.64|333.24|338.96|336.56|338.96|336.56|335.64|333.24|0
1650561440000|2022-04-21 17:17:20|339.18|336.78|339.18|336.78|339.63|337.23|339.18|336.78|0
1650561450000|2022-04-21 17:17:30|339.85|337.45|340.29|337.89|340.29|337.89|339.85|337.45|0
1650561460000|2022-04-21 17:17:40|341.18|338.78|339.85|337.45|341.41|339.01|339.85|337.45|0
1650561470000|2022-04-21 17:17:50|339.18|336.78|339.41|337.01|339.41|337.01|339.18|336.78|0
1650561480000|2022-04-21 17:18:00|339.18|336.78|338.07|335.67|339.18|336.78|337.63|335.23|0
1650561490000|2022-04-21 17:18:10|338.3|335.9|339.63|337.23|339.63|337.23|338.3|335.9|0
1650561500000|2022-04-21 17:18:20|340.29|337.89|339.85|337.45|340.29|337.89|339.85|337.45|0
1650561510000|2022-04-21 17:18:30|339.41|337.01|339.85|337.45|340.07|337.67|339.41|337.01|0
1650561520000|2022-04-21 17:18:40|340.52|338.12|340.52|338.12|340.52|338.12|340.29|337.89|0
1650561530000|2022-04-21 17:18:50|340.29|337.89|339.85|337.45|340.29|337.89|339.85|337.45|0
1650561540000|2022-04-21 17:19:00|340.29|337.89|339.63|337.23|340.52|338.12|339.63|337.23|0
1650561550000|2022-04-21 17:19:10|339.85|337.45|340.52|338.12|340.63|338.23|339.85|337.45|0
1650561560000|2022-04-21 17:19:20|340.74|338.34|340.74|338.34|341.41|339.01|340.74|338.34|0
1650561570000|2022-04-21 17:19:30|341.18|338.78|341.18|338.78|341.63|339.23|341.18|338.78|0
1650561580000|2022-04-21 17:19:40|340.52|338.12|340.29|337.89|340.74|338.34|340.29|337.89|0
1650561590000|2022-04-21 17:19:50|340.74|338.34|340.29|337.89|340.96|338.56|340.29|337.89|0
1650561600000|2022-04-21 17:20:00|341.41|339.01|340.52|338.12|341.41|339.01|340.52|338.12|0
1650561610000|2022-04-21 17:20:10|340.07|337.67|338.96|336.56|340.07|337.67|338.74|336.34|0
1650561620000|2022-04-21 17:20:20|338.3|335.9|336.44|334.04|338.3|335.9|336.44|334.04|0
1650561630000|2022-04-21 17:20:30|336.22|333.82|335.78|333.38|336.22|333.82|335.78|333.38|0
1650561640000|2022-04-21 17:20:40|336|333.6|334.33|331.93|336|333.6|334.33|331.93|0
1650561650000|2022-04-21 17:20:50|335.43|333.03|335.88|333.48|335.88|333.48|335.43|333.03|0
1650561660000|2022-04-21 17:21:00|335.75|333.35|335.21|332.81|335.75|333.35|335.21|332.81|0
1650561670000|2022-04-21 17:21:10|334.54|332.14|332.44|330.04|334.54|332.14|332.44|330.04|0
1650561680000|2022-04-21 17:21:20|332.88|330.48|330.68|328.28|332.88|330.48|330.68|328.28|0
1650561690000|2022-04-21 17:21:30|330.9|328.5|330.9|328.5|330.9|328.5|330.46|328.06|0
1650561700000|2022-04-21 17:21:40|330.8|328.4|331.56|329.16|331.78|329.38|330.8|328.4|0
1650561710000|2022-04-21 17:21:50|331.78|329.38|331.12|328.72|331.78|329.38|331.12|328.72|0
1650561720000|2022-04-21 17:22:00|330.02|327.62|330.02|327.62|330.24|327.84|330.02|327.62|0
1650561730000|2022-04-21 17:22:10|330.24|327.84|330.02|327.62|330.24|327.84|330.02|327.62|0
1650561740000|2022-04-21 17:22:20|328.48|326.08|328.48|326.08|328.7|326.3|328.05|325.65|0
1650561750000|2022-04-21 17:22:30|327.83|325.43|327.17|324.77|327.83|325.43|327.17|324.77|0
1650561760000|2022-04-21 17:22:40|327.28|324.88|327.83|325.43|327.83|325.43|327.28|324.88|0
1650561770000|2022-04-21 17:22:50|328.48|326.08|328.05|325.65|328.48|326.08|328.05|325.65|0
1650561780000|2022-04-21 17:23:00|328.7|326.3|329.58|327.18|329.58|327.18|328.7|326.3|0
1650561790000|2022-04-21 17:23:10|329.8|327.4|329.36|326.96|329.8|327.4|329.36|326.96|0
1650561800000|2022-04-21 17:23:20|329.8|327.4|330.24|327.84|330.24|327.84|329.8|327.4|0
1650561810000|2022-04-21 17:23:30|330.02|327.62|329.8|327.4|330.24|327.84|329.8|327.4|0
1650561820000|2022-04-21 17:23:40|329.58|327.18|330.02|327.62|330.02|327.62|329.58|327.18|0
1650561830000|2022-04-21 17:23:50|330.24|327.84|329.58|327.18|330.24|327.84|329.58|327.18|0
1650561840000|2022-04-21 17:24:00|329.8|327.4|329.36|326.96|329.8|327.4|329.36|326.96|0
1650561850000|2022-04-21 17:24:10|328.82|326.42|328.05|325.65|328.82|326.42|328.05|325.65|0
1650561860000|2022-04-21 17:24:20|328.26|325.86|328.05|325.65|328.26|325.86|327.83|325.43|0
1650561870000|2022-04-21 17:24:30|327.83|325.43|328.92|326.52|328.92|326.52|327.83|325.43|0
1650561880000|2022-04-21 17:24:40|328.7|326.3|329.8|327.4|329.8|327.4|328.7|326.3|0
1650561890000|2022-04-21 17:24:50|329.58|327.18|330.46|328.06|330.46|328.06|329.58|327.18|0
1650561900000|2022-04-21 17:25:00|330.24|327.84|332.22|329.82|332.22|329.82|330.24|327.84|0
1650561910000|2022-04-21 17:25:10|332.44|330.04|332.66|330.26|332.66|330.26|332.44|330.04|0
1650561920000|2022-04-21 17:25:20|332.44|330.04|332.88|330.48|333.1|330.7|332.44|330.04|0
1650561930000|2022-04-21 17:25:30|332.44|330.04|333.1|330.7|333.1|330.7|332.44|330.04|0
1650561940000|2022-04-21 17:25:40|333.32|330.92|333.99|331.59|334.21|331.81|333.32|330.92|0
1650561950000|2022-04-21 17:25:50|333.32|330.92|333.54|331.14|333.54|331.14|332.88|330.48|0
1650561960000|2022-04-21 17:26:00|333.76|331.36|333.54|331.14|333.99|331.59|333.54|331.14|0
1650561970000|2022-04-21 17:26:10|332.44|330.04|331.56|329.16|332.44|330.04|331.56|329.16|0
1650561980000|2022-04-21 17:26:20|331.78|329.38|331.78|329.38|332.22|329.82|331.78|329.38|0
1650561990000|2022-04-21 17:26:30|330.68|328.28|331.78|329.38|332.66|330.26|330.68|328.28|0
1650562000000|2022-04-21 17:26:40|332|329.6|332.44|330.04|332.44|330.04|332|329.6|0
1650562010000|2022-04-21 17:26:50|331.78|329.38|332.22|329.82|332.22|329.82|331.78|329.38|0
1650562020000|2022-04-21 17:27:00|332.56|330.16|332.88|330.48|333|330.6|332.56|330.16|0
1650562030000|2022-04-21 17:27:10|332.78|330.38|333.88|331.48|333.99|331.59|332.78|330.38|0
1650562040000|2022-04-21 17:27:20|334.43|332.03|333.76|331.36|334.43|332.03|333.76|331.36|0
1650562050000|2022-04-21 17:27:30|333.54|331.14|334.21|331.81|334.21|331.81|333.54|331.14|0
1650562060000|2022-04-21 17:27:40|333.99|331.59|332.88|330.48|333.99|331.59|332.88|330.48|0
1650562070000|2022-04-21 17:27:50|333.32|330.92|332.44|330.04|333.32|330.92|332.44|330.04|0
1650562080000|2022-04-21 17:28:00|332.22|329.82|332.66|330.26|332.88|330.48|332.22|329.82|0
1650562090000|2022-04-21 17:28:10|332.44|330.04|331.89|329.49|332.44|330.04|331.89|329.49|0
1650562100000|2022-04-21 17:28:20|330.9|328.5|329.8|327.4|330.9|328.5|329.8|327.4|0
1650562110000|2022-04-21 17:28:30|330.24|327.84|329.36|326.96|330.24|327.84|329.36|326.96|0
1650562120000|2022-04-21 17:28:40|328.48|326.08|327.39|324.99|328.48|326.08|327.39|324.99|0
1650562130000|2022-04-21 17:28:50|327.17|324.77|326.95|324.55|328.04|325.64|326.95|324.55|0
1650562140000|2022-04-21 17:29:00|326.51|324.11|326.51|324.11|326.95|324.55|326.51|324.11|0
1650562150000|2022-04-21 17:29:10|326.4|324|325.63|323.23|326.73|324.33|325.63|323.23|0
1650562160000|2022-04-21 17:29:20|325.85|323.45|324.98|322.58|325.85|323.45|324.98|322.58|0
1650562170000|2022-04-21 17:29:30|324.76|322.36|324.32|321.92|324.76|322.36|324.32|321.92|0
1650562180000|2022-04-21 17:29:40|325.42|323.02|325.63|323.23|325.85|323.45|325.42|323.02|0
1650562190000|2022-04-21 17:29:50|325.85|323.45|325.63|323.23|325.85|323.45|325.2|322.8|0
1650562200000|2022-04-21 17:30:00|325.2|322.8|326.19|323.79|326.19|323.79|325.2|322.8|0
1650562210000|2022-04-21 17:30:10|326.07|323.67|325.63|323.23|326.07|323.67|325.63|323.23|0
1650562220000|2022-04-21 17:30:20|326.07|323.67|325.63|323.23|326.07|323.67|325.63|323.23|0
1650562230000|2022-04-21 17:30:30|325.2|322.8|324.76|322.36|325.42|323.02|324.76|322.36|0
1650562240000|2022-04-21 17:30:40|324.98|322.58|325.2|322.8|325.2|322.8|324.76|322.36|0
1650562250000|2022-04-21 17:30:50|324.98|322.58|324.98|322.58|325.2|322.8|324.98|322.58|0
1650562260000|2022-04-21 17:31:00|325.2|322.8|324.54|322.14|325.2|322.8|324.32|321.92|0
1650562270000|2022-04-21 17:31:10|324.32|321.92|323.01|320.61|324.32|321.92|323.01|320.61|0
1650562280000|2022-04-21 17:31:20|323.23|320.83|323.67|321.27|324.32|321.92|323.23|320.83|0
1650562290000|2022-04-21 17:31:30|323.56|321.16|323.67|321.27|323.67|321.27|323.45|321.05|0
1650562300000|2022-04-21 17:31:40|323.01|320.61|322.36|319.96|323.01|320.61|322.36|319.96|0
1650562310000|2022-04-21 17:31:50|322.58|320.18|323.23|320.83|323.23|320.83|322.58|320.18|0
1650562320000|2022-04-21 17:32:00|323.01|320.61|323.23|320.83|323.45|321.05|323.01|320.61|0
1650562330000|2022-04-21 17:32:10|324.32|321.92|325.41|323.01|325.41|323.01|324.32|321.92|0
1650562340000|2022-04-21 17:32:20|326.07|323.67|325.63|323.23|326.07|323.67|325.63|323.23|0
1650562350000|2022-04-21 17:32:30|325.2|322.8|325.41|323.01|325.63|323.23|325.2|322.8|0
1650562360000|2022-04-21 17:32:40|324.76|322.36|323.88|321.48|324.76|322.36|323.88|321.48|0
1650562370000|2022-04-21 17:32:50|324.1|321.7|323.88|321.48|324.1|321.7|323.88|321.48|0
1650562380000|2022-04-21 17:33:00|323.67|321.27|323.23|320.83|323.67|321.27|323.23|320.83|0
1650562390000|2022-04-21 17:33:10|323.45|321.05|323.01|320.61|323.45|321.05|323.01|320.61|0
1650562400000|2022-04-21 17:33:20|323.56|321.16|323.88|321.48|323.88|321.48|323.45|321.05|0
1650562410000|2022-04-21 17:33:30|324.32|321.92|325.41|323.01|325.41|323.01|324.32|321.92|0
1650562420000|2022-04-21 17:33:40|325.01|322.61|325.34|322.94|325.67|323.27|325.01|322.61|0
1650562430000|2022-04-21 17:33:50|325.66|323.26|325.66|323.26|325.88|323.48|325.66|323.26|0
1650562440000|2022-04-21 17:34:00|325.88|323.48|326.32|323.92|326.32|323.92|325.88|323.48|0
1650562450000|2022-04-21 17:34:10|326.65|324.25|327.86|325.46|327.86|325.46|326.54|324.14|0
1650562460000|2022-04-21 17:34:20|327.64|325.24|327.86|325.46|327.86|325.46|327.42|325.02|0
1650562470000|2022-04-21 17:34:30|327.64|325.24|327.31|324.91|327.64|325.24|327.31|324.91|0
1650562480000|2022-04-21 17:34:40|327.42|325.02|327.53|325.13|327.53|325.13|327.2|324.8|0
1650562490000|2022-04-21 17:34:50|327.86|325.46|327.42|325.02|327.86|325.46|327.2|324.8|0
1650562500000|2022-04-21 17:35:00|327.86|325.46|329.18|326.78|329.18|326.78|327.86|325.46|0
1650562510000|2022-04-21 17:35:10|329.62|327.22|329.4|327|329.62|327.22|328.85|326.45|0
1650562520000|2022-04-21 17:35:20|329.52|327.12|329.18|326.78|329.52|327.12|329.18|326.78|0
1650562530000|2022-04-21 17:35:30|329.52|327.12|330.06|327.66|330.28|327.88|329.52|327.12|0
1650562540000|2022-04-21 17:35:40|329.62|327.22|329.18|326.78|329.62|327.22|329.18|326.78|0
1650562550000|2022-04-21 17:35:50|329.4|327|329.84|327.44|329.84|327.44|329.4|327|0
1650562560000|2022-04-21 17:36:00|329.4|327|329.4|327|329.62|327.22|329.4|327|0
1650562570000|2022-04-21 17:36:10|329.62|327.22|329.84|327.44|330.28|327.88|329.52|327.12|0
1650562580000|2022-04-21 17:36:20|330.06|327.66|329.84|327.44|330.06|327.66|329.84|327.44|0
1650562590000|2022-04-21 17:36:30|330.06|327.66|330.28|327.88|330.28|327.88|329.84|327.44|0
1650562600000|2022-04-21 17:36:40|330.5|328.1|331.39|328.99|331.39|328.99|330.5|328.1|0
1650562610000|2022-04-21 17:36:50|332.17|329.77|332.05|329.65|332.17|329.77|331.83|329.43|0
1650562620000|2022-04-21 17:37:00|332.27|329.87|332.94|330.54|332.94|330.54|332.05|329.65|0
1650562630000|2022-04-21 17:37:10|333.16|330.76|332.94|330.54|333.16|330.76|332.94|330.54|0
1650562640000|2022-04-21 17:37:20|333.16|330.76|333.16|330.76|333.16|330.76|332.71|330.31|0
1650562650000|2022-04-21 17:37:30|332.94|330.54|332.27|329.87|332.94|330.54|332.27|329.87|0
1650562660000|2022-04-21 17:37:40|332.39|329.99|331.17|328.77|332.49|330.09|331.17|328.77|0
1650562670000|2022-04-21 17:37:50|331.61|329.21|331.17|328.77|332.05|329.65|331.17|328.77|0
1650562680000|2022-04-21 17:38:00|331.61|329.21|330.72|328.32|331.61|329.21|330.72|328.32|0
1650562690000|2022-04-21 17:38:10|330.95|328.55|331.83|329.43|331.83|329.43|330.95|328.55|0
1650562700000|2022-04-21 17:38:20|332.27|329.87|333.16|330.76|333.16|330.76|332.27|329.87|0
1650562710000|2022-04-21 17:38:30|333.38|330.98|334.04|331.64|334.04|331.64|333.38|330.98|0
1650562720000|2022-04-21 17:38:40|334.93|332.53|335.59|333.19|335.59|333.19|334.93|332.53|0
1650562730000|2022-04-21 17:38:50|335.15|332.75|334.93|332.53|335.15|332.75|334.93|332.53|0
1650562740000|2022-04-21 17:39:00|334.71|332.31|333.82|331.42|334.71|332.31|333.38|330.98|0
1650562750000|2022-04-21 17:39:10|334.71|332.31|334.49|332.09|334.71|332.31|334.04|331.64|0
1650562760000|2022-04-21 17:39:20|334.04|331.64|334.71|332.31|334.82|332.42|334.04|331.64|0
1650562770000|2022-04-21 17:39:30|334.93|332.53|334.71|332.31|334.93|332.53|334.49|332.09|0
1650562780000|2022-04-21 17:39:40|334.26|331.86|333.16|330.76|334.26|331.86|332.71|330.31|0
1650562790000|2022-04-21 17:39:50|332.71|330.31|333.6|331.2|333.82|331.42|332.71|330.31|0
1650562800000|2022-04-21 17:40:00|334.49|332.09|334.26|331.86|334.49|332.09|334.26|331.86|0
1650562810000|2022-04-21 17:40:10|333.82|331.42|332.49|330.09|333.82|331.42|332.49|330.09|0
1650562820000|2022-04-21 17:40:20|331.83|329.43|330.72|328.32|331.83|329.43|330.5|328.1|0
1650562830000|2022-04-21 17:40:30|330.94|328.54|330.06|327.66|330.94|328.54|330.06|327.66|0
1650562840000|2022-04-21 17:40:40|330.5|328.1|330.94|328.54|330.94|328.54|330.5|328.1|0
1650562850000|2022-04-21 17:40:50|331.83|329.43|331.5|329.1|331.83|329.43|330.94|328.54|0
1650562860000|2022-04-21 17:41:00|331.61|329.21|331.17|328.77|331.61|329.21|331.17|328.77|0
1650562870000|2022-04-21 17:41:10|331.39|328.99|332.05|329.65|332.05|329.65|331.17|328.77|0
1650562880000|2022-04-21 17:41:20|331.61|329.21|330.5|328.1|331.61|329.21|330.5|328.1|0
1650562890000|2022-04-21 17:41:30|331.17|328.77|332.05|329.65|332.05|329.65|331.17|328.77|0
1650562900000|2022-04-21 17:41:40|331.83|329.43|332.49|330.09|332.49|330.09|331.83|329.43|0
1650562910000|2022-04-21 17:41:50|332.71|330.31|332.27|329.87|332.71|330.31|332.27|329.87|0
1650562920000|2022-04-21 17:42:00|332.49|330.09|332.71|330.31|333.16|330.76|332.49|330.09|0
1650562930000|2022-04-21 17:42:10|333.16|330.76|332.49|330.09|333.16|330.76|332.49|330.09|0
1650562940000|2022-04-21 17:42:20|332.93|330.53|333.16|330.76|333.16|330.76|332.93|330.53|0
1650562950000|2022-04-21 17:42:30|333.6|331.2|333.82|331.42|333.94|331.54|333.6|331.2|0
1650562960000|2022-04-21 17:42:40|333.6|331.2|335.59|333.19|335.59|333.19|333.6|331.2|0
1650562970000|2022-04-21 17:42:50|335.82|333.42|334.71|332.31|335.82|333.42|334.71|332.31|0
1650562980000|2022-04-21 17:43:00|335.15|332.75|335.82|333.42|335.82|333.42|335.15|332.75|0
1650562990000|2022-04-21 17:43:10|335.59|333.19|336.93|334.53|336.93|334.53|335.59|333.19|0
1650563000000|2022-04-21 17:43:20|337.15|334.75|336.7|334.3|337.15|334.75|336.7|334.3|0
1650563010000|2022-04-21 17:43:30|337.15|334.75|337.15|334.75|337.15|334.75|336.93|334.53|0
1650563020000|2022-04-21 17:43:40|336.04|333.64|335.37|332.97|336.04|333.64|335.37|332.97|0
1650563030000|2022-04-21 17:43:50|335.59|333.19|335.59|333.19|335.71|333.31|335.37|332.97|0
1650563040000|2022-04-21 17:44:00|334.93|332.53|334.04|331.64|334.93|332.53|333.71|331.31|0
1650563050000|2022-04-21 17:44:10|333.6|331.2|334.26|331.86|334.26|331.86|333.6|331.2|0
1650563060000|2022-04-21 17:44:20|333.6|331.2|333.16|330.76|333.6|331.2|333.16|330.76|0
1650563070000|2022-04-21 17:44:30|333.6|331.2|333.38|330.98|333.6|331.2|333.38|330.98|0
1650563080000|2022-04-21 17:44:40|333.82|331.42|333.82|331.42|334.04|331.64|333.82|331.42|0
1650563090000|2022-04-21 17:44:50|333.6|331.2|334.26|331.86|334.26|331.86|333.38|330.98|0
1650563100000|2022-04-21 17:45:00|334.48|332.08|334.93|332.53|334.93|332.53|334.48|332.08|0
1650563110000|2022-04-21 17:45:10|335.37|332.97|336.26|333.86|336.26|333.86|335.37|332.97|0
1650563120000|2022-04-21 17:45:20|336.04|333.64|335.37|332.97|336.04|333.64|335.37|332.97|0
1650563130000|2022-04-21 17:45:30|335.59|333.19|336.04|333.64|336.04|333.64|335.59|333.19|0
1650563140000|2022-04-21 17:45:40|334.93|332.53|333.71|331.31|334.93|332.53|333.6|331.2|0
1650563150000|2022-04-21 17:45:50|333.38|330.98|333.15|330.75|333.38|330.98|332.71|330.31|0
1650563160000|2022-04-21 17:46:00|332.27|329.87|332.49|330.09|332.49|330.09|332.27|329.87|0
1650563170000|2022-04-21 17:46:10|332.71|330.31|333.6|331.2|333.6|331.2|332.71|330.31|0
1650563180000|2022-04-21 17:46:20|334.26|331.86|333.6|331.2|334.26|331.86|333.6|331.2|0
1650563190000|2022-04-21 17:46:30|333.15|330.75|332.83|330.43|333.6|331.2|332.83|330.43|0
1650563200000|2022-04-21 17:46:40|332.93|330.53|332.05|329.65|332.93|330.53|332.05|329.65|0
1650563210000|2022-04-21 17:46:50|331.38|328.98|330.28|327.88|331.38|328.98|330.28|327.88|0
1650563220000|2022-04-21 17:47:00|331.61|329.21|331.69|329.29|331.69|329.29|331.16|328.76|0
1650563230000|2022-04-21 17:47:10|330.58|328.18|329.48|327.08|330.8|328.4|329.48|327.08|0
1650563240000|2022-04-21 17:47:20|329.82|327.42|328.72|326.32|329.82|327.42|328.72|326.32|0
1650563250000|2022-04-21 17:47:30|328.28|325.88|329.38|326.98|329.38|326.98|328.28|325.88|0
1650563260000|2022-04-21 17:47:40|329.6|327.2|329.82|327.42|330.04|327.64|329.6|327.2|0
1650563270000|2022-04-21 17:47:50|329.38|326.98|329.6|327.2|329.6|327.2|329.38|326.98|0
1650563280000|2022-04-21 17:48:00|329.16|326.76|329.16|326.76|329.38|326.98|328.94|326.54|0
1650563290000|2022-04-21 17:48:10|328.94|326.54|328.72|326.32|329.16|326.76|328.72|326.32|0
1650563300000|2022-04-21 17:48:20|327.74|325.34|327.4|325|327.84|325.44|327.4|325|0
1650563310000|2022-04-21 17:48:30|327.18|324.78|326.96|324.56|327.18|324.78|326.74|324.34|0
1650563320000|2022-04-21 17:48:40|326.74|324.34|326.96|324.56|327.18|324.78|326.74|324.34|0
1650563330000|2022-04-21 17:48:50|327.18|324.78|328.28|325.88|328.28|325.88|327.18|324.78|0
1650563340000|2022-04-21 17:49:00|328.72|326.32|329.38|326.98|329.38|326.98|328.72|326.32|0
1650563350000|2022-04-21 17:49:10|329.16|326.76|329.38|326.98|329.72|327.32|329.16|326.76|0
1650563360000|2022-04-21 17:49:20|328.94|326.54|329.16|326.76|329.5|327.1|328.94|326.54|0
1650563370000|2022-04-21 17:49:30|328.94|326.54|329.38|326.98|329.38|326.98|328.94|326.54|0
1650563380000|2022-04-21 17:49:40|329.6|327.2|329.82|327.42|329.82|327.42|329.6|327.2|0
1650563390000|2022-04-21 17:49:50|329.94|327.54|330.92|328.52|331.14|328.74|329.94|327.54|0
1650563400000|2022-04-21 17:50:00|331.37|328.97|331.59|329.19|331.81|329.41|331.14|328.74|0
1650563410000|2022-04-21 17:50:10|331.37|328.97|331.37|328.97|331.59|329.19|331.14|328.74|0
1650563420000|2022-04-21 17:50:20|331.81|329.41|332.03|329.63|332.03|329.63|331.59|329.19|0
1650563430000|2022-04-21 17:50:30|332.47|330.07|333.13|330.73|333.13|330.73|332.47|330.07|0
1650563440000|2022-04-21 17:50:40|332.47|330.07|333.35|330.95|333.35|330.95|332.47|330.07|0
1650563450000|2022-04-21 17:50:50|332.69|330.29|332.25|329.85|332.91|330.51|332.25|329.85|0
1650563460000|2022-04-21 17:51:00|332.47|330.07|333.47|331.07|333.47|331.07|332.47|330.07|0
1650563470000|2022-04-21 17:51:10|333.35|330.95|333.03|330.63|333.35|330.95|332.69|330.29|0
1650563480000|2022-04-21 17:51:20|332.47|330.07|332.25|329.85|332.47|330.07|331.81|329.41|0
1650563490000|2022-04-21 17:51:30|332.47|330.07|332.47|330.07|332.47|330.07|331.81|329.41|0
1650563500000|2022-04-21 17:51:40|332.36|329.96|332.25|329.85|332.47|330.07|332.25|329.85|0
1650563510000|2022-04-21 17:51:50|332.03|329.63|331.59|329.19|332.03|329.63|331.59|329.19|0
1650563520000|2022-04-21 17:52:00|331.81|329.41|332.03|329.63|332.03|329.63|331.14|328.74|0
1650563530000|2022-04-21 17:52:10|331.81|329.41|331.14|328.74|331.81|329.41|330.92|328.52|0
1650563540000|2022-04-21 17:52:20|331.59|329.19|331.14|328.74|331.59|329.19|331.04|328.64|0
1650563550000|2022-04-21 17:52:30|331.59|329.19|332.25|329.85|332.25|329.85|331.59|329.19|0
1650563560000|2022-04-21 17:52:40|332.03|329.63|332.14|329.74|332.25|329.85|331.81|329.41|0
1650563570000|2022-04-21 17:52:50|332.03|329.63|331.81|329.41|332.03|329.63|331.81|329.41|0
1650563580000|2022-04-21 17:53:00|332.03|329.63|331.59|329.19|332.25|329.85|331.59|329.19|0
1650563590000|2022-04-21 17:53:10|332.03|329.63|332.25|329.85|332.25|329.85|332.03|329.63|0
1650563600000|2022-04-21 17:53:20|332.69|330.29|332.03|329.63|332.69|330.29|332.03|329.63|0
1650563610000|2022-04-21 17:53:30|332.25|329.85|332.03|329.63|332.25|329.85|331.81|329.41|0
1650563620000|2022-04-21 17:53:40|332.47|330.07|332.47|330.07|332.69|330.29|332.47|330.07|0
1650563630000|2022-04-21 17:53:50|332.91|330.51|332.25|329.85|333.03|330.63|332.25|329.85|0
1650563640000|2022-04-21 17:54:00|332.69|330.29|332.8|330.4|332.8|330.4|332.25|329.85|0
1650563650000|2022-04-21 17:54:10|333.35|330.95|334.46|332.06|334.46|332.06|333.35|330.95|0
1650563660000|2022-04-21 17:54:20|334.24|331.84|334.9|332.5|335.12|332.72|334.24|331.84|0
1650563670000|2022-04-21 17:54:30|335.34|332.94|334.9|332.5|335.34|332.94|334.9|332.5|0
1650563680000|2022-04-21 17:54:40|335.12|332.72|335.12|332.72|335.12|332.72|334.9|332.5|0
1650563690000|2022-04-21 17:54:50|335.57|333.17|335.57|333.17|335.57|333.17|335.34|332.94|0
1650563700000|2022-04-21 17:55:00|335.02|332.62|334.9|332.5|335.02|332.62|334.24|331.84|0
1650563710000|2022-04-21 17:55:10|334.68|332.28|334.46|332.06|334.68|332.28|334.02|331.62|0
1650563720000|2022-04-21 17:55:20|335.24|332.84|334.68|332.28|335.24|332.84|334.68|332.28|0
1650563730000|2022-04-21 17:55:30|334.02|331.62|333.79|331.39|334.24|331.84|333.79|331.39|0
1650563740000|2022-04-21 17:55:40|334.46|332.06|334.68|332.28|334.68|332.28|334.46|332.06|0
1650563750000|2022-04-21 17:55:50|335.34|332.94|334.68|332.28|335.34|332.94|334.68|332.28|0
1650563760000|2022-04-21 17:56:00|334.02|331.62|335.79|333.39|335.79|333.39|334.02|331.62|0
1650563770000|2022-04-21 17:56:10|335.57|333.17|334.9|332.5|335.57|333.17|334.9|332.5|0
1650563780000|2022-04-21 17:56:20|334.35|331.95|334.46|332.06|334.46|332.06|334.24|331.84|0
1650563790000|2022-04-21 17:56:30|334.68|332.28|335.34|332.94|335.34|332.94|334.68|332.28|0
1650563800000|2022-04-21 17:56:40|335.12|332.72|334.68|332.28|335.12|332.72|334.68|332.28|0
1650563810000|2022-04-21 17:56:50|335.12|332.72|335.57|333.17|335.57|333.17|334.9|332.5|0
1650563820000|2022-04-21 17:57:00|336.01|333.61|334.9|332.5|336.01|333.61|334.9|332.5|0
1650563830000|2022-04-21 17:57:10|335.34|332.94|335.12|332.72|335.34|332.94|335.12|332.72|0
1650563840000|2022-04-21 17:57:20|335.34|332.94|335.34|332.94|335.79|333.39|335.34|332.94|0
1650563850000|2022-04-21 17:57:30|335.57|333.17|335.9|333.5|335.9|333.5|335.24|332.84|0
1650563860000|2022-04-21 17:57:40|335.79|333.39|335.34|332.94|335.79|333.39|335.34|332.94|0
1650563870000|2022-04-21 17:57:50|335.46|333.06|335.79|333.39|335.9|333.5|335.46|333.06|0
1650563880000|2022-04-21 17:58:00|336.01|333.61|337.46|335.06|337.78|335.38|336.01|333.61|0
1650563890000|2022-04-21 17:58:10|337.78|335.38|337.34|334.94|337.78|335.38|337.34|334.94|0
1650563900000|2022-04-21 17:58:20|337.12|334.72|337.12|334.72|337.12|334.72|336.67|334.27|0
1650563910000|2022-04-21 17:58:30|337.56|335.16|337.34|334.94|337.78|335.38|337.34|334.94|0
1650563920000|2022-04-21 17:58:40|336.9|334.5|336.9|334.5|337.34|334.94|336.9|334.5|0
1650563930000|2022-04-21 17:58:50|337.12|334.72|337.78|335.38|337.78|335.38|337.12|334.72|0
1650563940000|2022-04-21 17:59:00|337.9|335.5|339.12|336.72|339.12|336.72|337.9|335.5|0
1650563950000|2022-04-21 17:59:10|338.67|336.27|338.89|336.49|338.89|336.49|338.67|336.27|0
1650563960000|2022-04-21 17:59:20|338.67|336.27|339.12|336.72|339.12|336.72|338.67|336.27|0
1650563970000|2022-04-21 17:59:30|339.78|337.38|339.12|336.72|339.78|337.38|338.89|336.49|0
1650563980000|2022-04-21 17:59:40|338.67|336.27|338.89|336.49|338.89|336.49|338.67|336.27|0
1650563990000|2022-04-21 17:59:50|338.45|336.05|338.23|335.83|338.67|336.27|338.01|335.61|0
1650564000000|2022-04-21 18:00:00|339.23|336.83|340.45|338.05|340.45|338.05|339.23|336.83|0
1650564010000|2022-04-21 18:00:10|341.12|338.72|340.9|338.5|341.12|338.72|340.67|338.27|0
1650564020000|2022-04-21 18:00:20|341.24|338.84|341.12|338.72|341.24|338.84|340.9|338.5|0
1650564030000|2022-04-21 18:00:30|341.57|339.17|341.12|338.72|341.68|339.28|341.12|338.72|0
1650564040000|2022-04-21 18:00:40|340.9|338.5|341.57|339.17|341.79|339.39|340.9|338.5|0
1650564050000|2022-04-21 18:00:50|342.01|339.61|341.79|339.39|342.01|339.61|341.57|339.17|0
1650564060000|2022-04-21 18:01:00|342.01|339.61|342.01|339.61|342.01|339.61|341.57|339.17|0
1650564070000|2022-04-21 18:01:10|342.13|339.73|342.23|339.83|342.23|339.83|342.13|339.73|0
1650564080000|2022-04-21 18:01:20|342.01|339.61|342.01|339.61|342.23|339.83|342.01|339.61|0
1650564090000|2022-04-21 18:01:30|341.57|339.17|342.01|339.61|342.01|339.61|341.57|339.17|0
1650564100000|2022-04-21 18:01:40|341.57|339.17|342.23|339.83|342.23|339.83|341.57|339.17|0
1650564110000|2022-04-21 18:01:50|342.01|339.61|343.57|341.17|343.57|341.17|342.01|339.61|0
1650564120000|2022-04-21 18:02:00|344.02|341.62|344.02|341.62|344.02|341.62|343.8|341.4|0
1650564130000|2022-04-21 18:02:10|343.8|341.4|343.13|340.73|343.8|341.4|343.13|340.73|0
1650564140000|2022-04-21 18:02:20|342.23|339.83|342.46|340.06|342.46|340.06|342.23|339.83|0
1650564150000|2022-04-21 18:02:30|342.23|339.83|343.13|340.73|343.13|340.73|342.23|339.83|0
1650564160000|2022-04-21 18:02:40|343.35|340.95|343.57|341.17|343.57|341.17|343.35|340.95|0
1650564170000|2022-04-21 18:02:50|343.35|340.95|343.8|341.4|343.8|341.4|343.35|340.95|0
1650564180000|2022-04-21 18:03:00|344.02|341.62|345.14|342.74|345.14|342.74|344.02|341.62|0
1650564190000|2022-04-21 18:03:10|345.36|342.96|346.26|343.86|346.26|343.86|345.36|342.96|0
1650564200000|2022-04-21 18:03:20|346.03|343.63|346.26|343.86|346.48|344.08|346.03|343.63|0
1650564210000|2022-04-21 18:03:30|346.7|344.3|347.15|344.75|347.15|344.75|346.7|344.3|0
1650564220000|2022-04-21 18:03:40|347.39|344.51|347.84|344.96|347.84|344.96|347.17|344.29|0
1650564230000|2022-04-21 18:03:50|347.96|345.08|347.84|344.96|348.29|345.41|347.84|344.96|0
1650564240000|2022-04-21 18:04:00|347.62|344.74|347.84|344.96|347.84|344.96|347.39|344.51|0
1650564250000|2022-04-21 18:04:10|349.12|346.24|349.04|346.16|349.12|346.24|349.04|346.16|0
1650564260000|2022-04-21 18:04:20|349.48|346.6|349.26|346.38|349.48|346.6|348.37|345.49|0
1650564270000|2022-04-21 18:04:30|349.04|346.16|349.26|346.38|349.48|346.6|349.04|346.16|0
1650564280000|2022-04-21 18:04:40|349.04|346.16|349.26|346.38|349.26|346.38|348.81|345.93|0
1650564290000|2022-04-21 18:04:50|349.48|346.6|349.48|346.6|349.71|346.83|349.48|346.6|0
1650564300000|2022-04-21 18:05:00|349.71|346.83|350.15|347.27|350.15|347.27|349.6|346.72|0
1650564310000|2022-04-21 18:05:10|349.04|346.16|349.48|346.6|349.48|346.6|349.04|346.16|0
1650564320000|2022-04-21 18:05:20|349.04|346.16|348.81|345.93|349.04|346.16|348.81|345.93|0
1650564330000|2022-04-21 18:05:30|349.04|346.16|349.71|346.83|349.71|346.83|349.04|346.16|0
1650564340000|2022-04-21 18:05:40|349.26|346.38|349.26|346.38|349.48|346.6|349.04|346.16|0
1650564350000|2022-04-21 18:05:50|348.81|345.93|348.37|345.49|348.81|345.93|348.37|345.49|0
1650564360000|2022-04-21 18:06:00|348.81|345.93|348.14|345.26|348.81|345.93|348.14|345.26|0
1650564370000|2022-04-21 18:06:10|348.37|345.49|348.48|345.6|348.48|345.6|348.37|345.49|0
1650564380000|2022-04-21 18:06:20|348.37|345.49|346.8|343.92|348.59|345.71|346.8|343.92|0
1650564390000|2022-04-21 18:06:30|347.03|344.15|347.7|344.82|347.7|344.82|347.03|344.15|0
1650564400000|2022-04-21 18:06:40|347.92|345.04|346.8|343.92|347.92|345.04|346.8|343.92|0
1650564410000|2022-04-21 18:06:50|347.03|344.15|347.25|344.37|347.25|344.37|346.8|343.92|0
1650564420000|2022-04-21 18:07:00|346.8|343.92|347.03|344.15|347.03|344.15|346.8|343.92|0
1650564430000|2022-04-21 18:07:10|347.25|344.37|348.37|345.49|348.37|345.49|347.25|344.37|0
1650564440000|2022-04-21 18:07:20|348.81|345.93|349.03|346.15|349.03|346.15|348.81|345.93|0
1650564450000|2022-04-21 18:07:30|348.81|345.93|347.92|345.04|348.81|345.93|347.92|345.04|0
1650564460000|2022-04-21 18:07:40|348.14|345.26|348.14|345.26|348.14|345.26|347.92|345.04|0
1650564470000|2022-04-21 18:07:50|347.7|344.82|347.7|344.82|347.7|344.82|347.37|344.49|0
1650564480000|2022-04-21 18:08:00|348.37|345.49|348.81|345.93|348.81|345.93|348.37|345.49|0
1650564490000|2022-04-21 18:08:10|349.03|346.15|348.14|345.26|349.03|346.15|348.14|345.26|0
1650564500000|2022-04-21 18:08:20|347.47|344.59|347.7|344.82|347.92|345.04|347.47|344.59|0
1650564510000|2022-04-21 18:08:30|347.25|344.37|347.47|344.59|347.47|344.59|347.03|344.15|0
1650564520000|2022-04-21 18:08:40|347.03|344.15|347.25|344.37|347.25|344.37|347.03|344.15|0
1650564530000|2022-04-21 18:08:50|346.8|343.92|347.37|344.49|347.37|344.49|346.8|343.92|0
1650564540000|2022-04-21 18:09:00|347.47|344.59|348.48|345.6|348.48|345.6|347.47|344.59|0
1650564550000|2022-04-21 18:09:10|348.59|345.71|349.03|346.15|349.03|346.15|348.59|345.71|0
1650564560000|2022-04-21 18:09:20|348.81|345.93|348.36|345.48|348.81|345.93|348.36|345.48|0
1650564570000|2022-04-21 18:09:30|348.81|345.93|349.03|346.15|349.03|346.15|348.81|345.93|0
1650564580000|2022-04-21 18:09:40|348.81|345.93|348.48|345.6|349.03|346.15|348.48|345.6|0
1650564590000|2022-04-21 18:09:50|347.7|344.82|346.58|343.7|347.7|344.82|346.58|343.7|0
1650564600000|2022-04-21 18:10:00|347.25|344.37|347.92|345.04|348.36|345.48|347.25|344.37|0
1650564610000|2022-04-21 18:10:10|347.47|344.59|347.47|344.59|347.59|344.71|347.47|344.59|0
1650564620000|2022-04-21 18:10:20|347.92|345.04|347.59|344.71|347.92|345.04|347.59|344.71|0
1650564630000|2022-04-21 18:10:30|347.25|344.37|348.14|345.26|348.14|345.26|347.25|344.37|0
1650564640000|2022-04-21 18:10:40|348.36|345.48|346.58|343.7|348.36|345.48|346.58|343.7|0
1650564650000|2022-04-21 18:10:50|345.47|342.59|346.14|343.26|346.36|343.48|345.47|342.59|0
1650564660000|2022-04-21 18:11:00|345.91|343.03|346.14|343.26|346.36|343.48|345.91|343.03|0
1650564670000|2022-04-21 18:11:10|346.58|343.7|348.59|345.71|348.59|345.71|346.58|343.7|0
1650564680000|2022-04-21 18:11:20|348.36|345.48|348.14|345.26|348.36|345.48|347.92|345.04|0
1650564690000|2022-04-21 18:11:30|348.36|345.48|348.7|345.82|348.7|345.82|348.36|345.48|0
1650564700000|2022-04-21 18:11:40|348.59|345.71|348.36|345.48|348.59|345.71|348.36|345.48|0
1650564710000|2022-04-21 18:11:50|348.59|345.71|348.59|345.71|348.59|345.71|348.59|345.71|0
1650564720000|2022-04-21 18:12:00|348.81|345.93|349.03|346.15|349.03|346.15|348.81|345.93|0
1650564730000|2022-04-21 18:12:10|348.59|345.71|348.81|345.93|349.03|346.15|348.59|345.71|0
1650564740000|2022-04-21 18:12:20|348.59|345.71|348.36|345.48|348.59|345.71|348.36|345.48|0
1650564750000|2022-04-21 18:12:30|348.59|345.71|348.81|345.93|349.03|346.15|348.59|345.71|0
1650564760000|2022-04-21 18:12:40|348.59|345.71|347.47|344.59|348.59|345.71|347.47|344.59|0
1650564770000|2022-04-21 18:12:50|347.03|344.15|347.92|345.04|348.14|345.26|347.03|344.15|0
1650564780000|2022-04-21 18:13:00|347.69|344.81|347.92|345.04|347.92|345.04|347.69|344.81|0
1650564790000|2022-04-21 18:13:10|348.03|345.15|349.03|346.15|349.03|346.15|348.03|345.15|0
1650564800000|2022-04-21 18:13:20|348.81|345.93|348.81|345.93|348.81|345.93|348.59|345.71|0
1650564810000|2022-04-21 18:13:30|349.03|346.15|349.03|346.15|349.03|346.15|348.81|345.93|0
1650564820000|2022-04-21 18:13:40|348.81|345.93|348.59|345.71|348.81|345.93|348.59|345.71|0
1650564830000|2022-04-21 18:13:50|348.81|345.93|348.59|345.71|349.03|346.15|348.59|345.71|0
1650564840000|2022-04-21 18:14:00|349.03|346.15|349.03|346.15|349.03|346.15|349.03|346.15|0
1650564850000|2022-04-21 18:14:10|350.37|347.49|346.8|343.92|350.37|347.49|346.8|343.92|0
1650564860000|2022-04-21 18:14:20|347.47|344.59|347.69|344.81|347.92|345.04|347.47|344.59|0
1650564870000|2022-04-21 18:14:30|347.92|345.04|348.14|345.26|348.14|345.26|347.92|345.04|0
1650564880000|2022-04-21 18:14:40|348.59|345.71|349.26|346.38|349.48|346.6|348.59|345.71|0
1650564890000|2022-04-21 18:14:50|349.7|346.82|349.93|347.05|349.93|347.05|349.26|346.38|0
1650564900000|2022-04-21 18:15:00|349.7|346.82|350.82|347.94|350.82|347.94|349.7|346.82|0
1650564910000|2022-04-21 18:15:10|350.37|347.49|350.37|347.49|350.6|347.72|349.93|347.05|0
1650564920000|2022-04-21 18:15:20|350.6|347.72|351.27|348.39|351.49|348.61|350.6|347.72|0
1650564930000|2022-04-21 18:15:30|351.04|348.16|351.27|348.39|351.27|348.39|351.04|348.16|0
1650564940000|2022-04-21 18:15:40|351.04|348.16|351.49|348.61|351.49|348.61|351.04|348.16|0
1650564950000|2022-04-21 18:15:50|351.27|348.39|351.49|348.61|351.49|348.61|351.27|348.39|0
1650564960000|2022-04-21 18:16:00|351.71|348.83|351.27|348.39|351.71|348.83|350.82|347.94|0
1650564970000|2022-04-21 18:16:10|351.04|348.16|350.6|347.72|351.04|348.16|350.15|347.27|0
1650564980000|2022-04-21 18:16:20|350.82|347.94|351.49|348.61|351.49|348.61|350.82|347.94|0
1650564990000|2022-04-21 18:16:30|351.27|348.39|351.04|348.16|351.27|348.39|350.6|347.72|0
1650565000000|2022-04-21 18:16:40|350.82|347.94|350.82|347.94|351.04|348.16|350.82|347.94|0
1650565010000|2022-04-21 18:16:50|350.37|347.49|350.15|347.27|350.37|347.49|350.15|347.27|0
1650565020000|2022-04-21 18:17:00|350.37|347.49|349.48|346.6|350.6|347.72|349.48|346.6|0
1650565030000|2022-04-21 18:17:10|349.37|346.49|348.59|345.71|349.37|346.49|348.59|345.71|0
1650565040000|2022-04-21 18:17:20|348.81|345.93|349.03|346.15|349.03|346.15|348.59|345.71|0
1650565050000|2022-04-21 18:17:30|348.59|345.71|348.36|345.48|348.59|345.71|348.36|345.48|0
1650565060000|2022-04-21 18:17:40|347.92|345.04|347.25|344.37|347.92|345.04|347.25|344.37|0
1650565070000|2022-04-21 18:17:50|347.47|344.59|346.8|343.92|347.47|344.59|346.8|343.92|0
1650565080000|2022-04-21 18:18:00|347.25|344.37|347.02|344.14|347.25|344.37|346.58|343.7|0
1650565090000|2022-04-21 18:18:10|346.8|343.92|347.47|344.59|347.47|344.59|346.8|343.92|0
1650565100000|2022-04-21 18:18:20|347.25|344.37|347.02|344.14|347.25|344.37|347.02|344.14|0
1650565110000|2022-04-21 18:18:30|347.47|344.59|347.47|344.59|347.47|344.59|347.02|344.14|0
1650565120000|2022-04-21 18:18:40|347.92|345.04|347.92|345.04|347.92|345.04|347.69|344.81|0
1650565130000|2022-04-21 18:18:50|348.36|345.48|348.36|345.48|348.59|345.71|348.36|345.48|0
1650565140000|2022-04-21 18:19:00|348.14|345.26|348.14|345.26|348.14|345.26|347.69|344.81|0
1650565150000|2022-04-21 18:19:10|348.36|345.48|348.14|345.26|348.36|345.48|348.14|345.26|0
1650565160000|2022-04-21 18:19:20|348.03|345.15|348.36|345.48|348.36|345.48|348.03|345.15|0
1650565170000|2022-04-21 18:19:30|348.14|345.26|348.36|345.48|348.36|345.48|348.14|345.26|0
1650565180000|2022-04-21 18:19:40|348.58|345.7|349.48|346.6|349.48|346.6|348.58|345.7|0
1650565190000|2022-04-21 18:19:50|350.15|347.27|349.03|346.15|350.15|347.27|349.03|346.15|0
1650565200000|2022-04-21 18:20:00|348.81|345.93|347.69|344.81|348.81|345.93|347.69|344.81|0
1650565210000|2022-04-21 18:20:10|347.02|344.14|347.25|344.37|347.25|344.37|346.8|343.92|0
1650565220000|2022-04-21 18:20:20|347.92|345.04|348.14|345.26|348.14|345.26|347.92|345.04|0
1650565230000|2022-04-21 18:20:30|347.92|345.04|347.25|344.37|347.92|345.04|347.25|344.37|0
1650565240000|2022-04-21 18:20:40|347.69|344.81|347.02|344.14|347.69|344.81|347.02|344.14|0
1650565250000|2022-04-21 18:20:50|346.13|343.25|346.36|343.48|346.36|343.48|345.91|343.03|0
1650565260000|2022-04-21 18:21:00|346.8|343.92|345.02|342.14|346.8|343.92|345.02|342.14|0
1650565270000|2022-04-21 18:21:10|344.57|341.69|344.35|341.47|344.57|341.69|343.91|341.03|0
1650565280000|2022-04-21 18:21:20|344.13|341.25|343.69|340.81|344.57|341.69|343.69|340.81|0
1650565290000|2022-04-21 18:21:30|343.24|340.36|343.91|341.03|343.91|341.03|343.24|340.36|0
1650565300000|2022-04-21 18:21:40|344.35|341.47|344.13|341.25|344.57|341.69|344.13|341.25|0
1650565310000|2022-04-21 18:21:50|344.35|341.47|344.35|341.47|344.35|341.47|344.13|341.25|0
1650565320000|2022-04-21 18:22:00|344.8|341.92|346.35|343.47|346.35|343.47|344.8|341.92|0
1650565330000|2022-04-21 18:22:10|346.58|343.7|346.13|343.25|346.58|343.7|345.69|342.81|0
1650565340000|2022-04-21 18:22:20|346.25|343.37|346.13|343.25|346.35|343.47|346.13|343.25|0
1650565350000|2022-04-21 18:22:30|346.35|343.47|346.58|343.7|346.58|343.7|346.13|343.25|0
1650565360000|2022-04-21 18:22:40|346.35|343.47|346.8|343.92|346.8|343.92|346.35|343.47|0
1650565370000|2022-04-21 18:22:50|346.58|343.7|347.69|344.81|347.69|344.81|346.58|343.7|0
1650565380000|2022-04-21 18:23:00|348.36|345.48|348.58|345.7|348.58|345.7|348.14|345.26|0
1650565390000|2022-04-21 18:23:10|348.36|345.48|349.03|346.15|349.03|346.15|348.36|345.48|0
1650565400000|2022-04-21 18:23:20|348.58|345.7|348.81|345.93|349.03|346.15|348.58|345.7|0
1650565410000|2022-04-21 18:23:30|349.25|346.37|349.25|346.37|349.25|346.37|349.03|346.15|0
1650565420000|2022-04-21 18:23:40|349.48|346.6|349.03|346.15|349.7|346.82|349.03|346.15|0
1650565430000|2022-04-21 18:23:50|348.81|345.93|349.03|346.15|349.03|346.15|348.81|345.93|0
1650565440000|2022-04-21 18:24:00|348.81|345.93|348.58|345.7|349.48|346.6|348.58|345.7|0
1650565450000|2022-04-21 18:24:10|349.03|346.15|349.25|346.37|349.48|346.6|349.03|346.15|0
1650565470000|2022-04-21 18:24:30|349.48|346.6|349.7|346.82|349.7|346.82|349.48|346.6|0
1650565480000|2022-04-21 18:24:40|349.92|347.04|349.92|347.04|349.92|347.04|349.92|347.04|0
1650565490000|2022-04-21 18:24:50|350.82|347.94|350.82|347.94|350.82|347.94|350.59|347.71|0
1650565500000|2022-04-21 18:25:00|350.59|347.71|350.37|347.49|350.82|347.94|350.37|347.49|0
1650565510000|2022-04-21 18:25:10|350.15|347.27|349.25|346.37|350.15|347.27|348.81|345.93|0
1650565520000|2022-04-21 18:25:20|349.03|346.15|349.25|346.37|349.25|346.37|349.03|346.15|0
1650565530000|2022-04-21 18:25:30|349.03|346.15|348.14|345.26|349.03|346.15|348.14|345.26|0
1650565540000|2022-04-21 18:25:40|347.91|345.03|348.36|345.48|348.58|345.7|347.91|345.03|0
1650565550000|2022-04-21 18:25:50|348.48|345.6|347.24|344.36|348.48|345.6|347.24|344.36|0
1650565560000|2022-04-21 18:26:00|347.47|344.59|346.8|343.92|347.47|344.59|346.8|343.92|0
1650565570000|2022-04-21 18:26:10|347.02|344.14|347.24|344.36|347.47|344.59|347.02|344.14|0
1650565580000|2022-04-21 18:26:20|347.02|344.14|347.02|344.14|347.69|344.81|347.02|344.14|0
1650565590000|2022-04-21 18:26:30|346.8|343.92|346.35|343.47|346.8|343.92|346.35|343.47|0
1650565600000|2022-04-21 18:26:40|345.91|343.03|346.13|343.25|346.13|343.25|345.69|342.81|0
1650565610000|2022-04-21 18:26:50|345.91|343.03|346.13|343.25|346.35|343.47|345.91|343.03|0
1650565620000|2022-04-21 18:27:00|345.8|342.92|346.8|343.92|346.8|343.92|345.8|342.92|0
1650565630000|2022-04-21 18:27:10|347.24|344.36|346.8|343.92|347.24|344.36|346.35|343.47|0
1650565640000|2022-04-21 18:27:20|346.58|343.7|346.58|343.7|346.8|343.92|346.58|343.7|0
1650565650000|2022-04-21 18:27:30|347.02|344.14|347.24|344.36|347.24|344.36|347.02|344.14|0
1650565660000|2022-04-21 18:27:40|347|344.6|346.56|344.16|347|344.6|346.56|344.16|0
1650565670000|2022-04-21 18:27:50|346.78|344.38|346.34|343.94|346.78|344.38|346.11|343.71|0
1650565680000|2022-04-21 18:28:00|346.56|344.16|346.11|343.71|346.56|344.16|346.11|343.71|0
1650565690000|2022-04-21 18:28:10|346.34|343.94|347|344.6|347|344.6|346.34|343.94|0
1650565700000|2022-04-21 18:28:20|347.23|344.83|346.34|343.94|347.23|344.83|346.34|343.94|0
1650565710000|2022-04-21 18:28:30|346.11|343.71|347.57|345.17|347.57|345.17|346.11|343.71|0
1650565720000|2022-04-21 18:28:40|347.45|345.05|346.78|344.38|347.45|345.05|346.78|344.38|0
1650565730000|2022-04-21 18:28:50|347.23|344.83|347.23|344.83|347.45|345.05|347|344.6|0
1650565740000|2022-04-21 18:29:00|347|344.6|347|344.6|347.23|344.83|347|344.6|0
1650565750000|2022-04-21 18:29:10|346.78|344.38|346.34|343.94|347|344.6|346.34|343.94|0
1650565760000|2022-04-21 18:29:20|346.78|344.38|347.9|345.5|348.12|345.72|346.78|344.38|0
1650565770000|2022-04-21 18:29:30|348.12|345.72|348.79|346.39|348.79|346.39|348.12|345.72|0
1650565780000|2022-04-21 18:29:40|349.01|346.61|348.34|345.94|349.01|346.61|348.34|345.94|0
1650565790000|2022-04-21 18:29:50|348.12|345.72|348.34|345.94|348.34|345.94|348.12|345.72|0
1650565800000|2022-04-21 18:30:00|349.13|346.73|349.01|346.61|349.24|346.84|349.01|346.61|0
1650565810000|2022-04-21 18:30:10|349.57|347.17|349.46|347.06|349.57|347.17|349.24|346.84|0
1650565820000|2022-04-21 18:30:20|349.57|347.17|349.91|347.51|349.91|347.51|349.57|347.17|0
1650565830000|2022-04-21 18:30:30|350.35|347.95|351.02|348.62|351.02|348.62|350.35|347.95|0
1650565840000|2022-04-21 18:30:40|350.8|348.4|350.35|347.95|350.8|348.4|350.35|347.95|0
1650565850000|2022-04-21 18:30:50|349.46|347.06|349.46|347.06|349.68|347.28|349.46|347.06|0
1650565860000|2022-04-21 18:31:00|349.23|346.83|347.23|344.83|349.23|346.83|347.23|344.83|0
1650565870000|2022-04-21 18:31:10|347.67|345.27|347|344.6|347.67|345.27|347|344.6|0
1650565880000|2022-04-21 18:31:20|347.23|344.83|347|344.6|347.23|344.83|346.56|344.16|0
1650565890000|2022-04-21 18:31:30|347.45|345.05|347.9|345.5|347.9|345.5|347.45|345.05|0
1650565900000|2022-04-21 18:31:40|346.78|344.38|345.67|343.27|346.78|344.38|345.67|343.27|0
1650565910000|2022-04-21 18:31:50|344.45|342.05|343.66|341.26|344.45|342.05|343.66|341.26|0
1650565920000|2022-04-21 18:32:00|343.44|341.04|343.66|341.26|343.89|341.49|343.44|341.04|0
1650565930000|2022-04-21 18:32:10|342.89|340.49|342.55|340.15|342.89|340.49|342.55|340.15|0
1650565940000|2022-04-21 18:32:20|342.33|339.93|342.33|339.93|342.33|339.93|341.89|339.49|0
1650565950000|2022-04-21 18:32:30|342.11|339.71|342.55|340.15|342.55|340.15|342.11|339.71|0
1650565960000|2022-04-21 18:32:40|342.78|340.38|342.78|340.38|342.78|340.38|342.45|340.05|0
1650565970000|2022-04-21 18:32:50|342.55|340.15|343.22|340.82|343.22|340.82|342.55|340.15|0
1650565980000|2022-04-21 18:33:00|344.33|341.93|344.78|342.38|345|342.6|344.33|341.93|0
1650565990000|2022-04-21 18:33:10|344.55|342.15|344.55|342.15|344.78|342.38|344.55|342.15|0
1650566000000|2022-04-21 18:33:20|345|342.6|344.78|342.38|345|342.6|344.78|342.38|0
1650566010000|2022-04-21 18:33:30|344.55|342.15|344.78|342.38|344.78|342.38|344.55|342.15|0
1650566020000|2022-04-21 18:33:40|345.22|342.82|344.55|342.15|345.44|343.04|344.55|342.15|0
1650566030000|2022-04-21 18:33:50|344.33|341.93|344.55|342.15|344.55|342.15|344.33|341.93|0
1650566040000|2022-04-21 18:34:00|344.78|342.38|344.78|342.38|345.44|343.04|344.78|342.38|0
1650566050000|2022-04-21 18:34:10|344.11|341.71|345|342.6|345|342.6|344.11|341.71|0
1650566060000|2022-04-21 18:34:20|344.78|342.38|344.11|341.71|344.78|342.38|344.11|341.71|0
1650566070000|2022-04-21 18:34:30|344.55|342.15|344|341.6|344.55|342.15|344|341.6|0
1650566080000|2022-04-21 18:34:40|344.11|341.71|343.44|341.04|344.55|342.15|343.44|341.04|0
1650566090000|2022-04-21 18:34:50|343.66|341.26|343.22|340.82|343.66|341.26|343.22|340.82|0
1650566100000|2022-04-21 18:35:00|343.66|341.26|344.11|341.71|344.11|341.71|343.66|341.26|0
1650566110000|2022-04-21 18:35:10|344.33|341.93|343.89|341.49|344.33|341.93|343.89|341.49|0
1650566120000|2022-04-21 18:35:20|344.11|341.71|343|340.6|344.55|342.15|343|340.6|0
1650566130000|2022-04-21 18:35:30|342.67|340.27|341.89|339.49|342.67|340.27|341.89|339.49|0
1650566140000|2022-04-21 18:35:40|342.11|339.71|341.44|339.04|342.11|339.71|341.22|338.82|0
1650566150000|2022-04-21 18:35:50|341.67|339.27|341.44|339.04|341.67|339.27|341.22|338.82|0
1650566160000|2022-04-21 18:36:00|341|338.6|340.34|337.94|341|338.6|340.34|337.94|0
1650566170000|2022-04-21 18:36:10|340.56|338.16|340.56|338.16|340.56|338.16|340.34|337.94|0
1650566180000|2022-04-21 18:36:20|340.11|337.71|339.23|336.83|340.11|337.71|339.23|336.83|0
1650566190000|2022-04-21 18:36:30|339.45|337.05|339.45|337.05|339.67|337.27|339.23|336.83|0
1650566200000|2022-04-21 18:36:40|339.23|336.83|338.56|336.16|339.45|337.05|338.56|336.16|0
1650566210000|2022-04-21 18:36:50|338.34|335.94|339.34|336.94|339.34|336.94|338.34|335.94|0
1650566220000|2022-04-21 18:37:00|339.23|336.83|338.34|335.94|339.23|336.83|338.34|335.94|0
1650566230000|2022-04-21 18:37:10|338.12|335.72|337.9|335.5|338.12|335.72|337.46|335.06|0
1650566240000|2022-04-21 18:37:20|337.68|335.28|338.79|336.39|338.79|336.39|337.68|335.28|0
1650566250000|2022-04-21 18:37:30|339.01|336.61|339.79|337.39|340.11|337.71|339.01|336.61|0
1650566260000|2022-04-21 18:37:40|339.67|337.27|341.22|338.82|341.22|338.82|339.67|337.27|0
1650566270000|2022-04-21 18:37:50|342.55|340.15|341.67|339.27|342.55|340.15|341.44|339.04|0
1650566280000|2022-04-21 18:38:00|342.33|339.93|343|340.6|343.22|340.82|342.33|339.93|0
1650566290000|2022-04-21 18:38:10|343.44|341.04|343.89|341.49|343.89|341.49|343.44|341.04|0
1650566300000|2022-04-21 18:38:20|343.66|341.26|344.33|341.93|344.33|341.93|343.66|341.26|0
1650566310000|2022-04-21 18:38:30|343.89|341.49|344.11|341.71|344.11|341.71|343.89|341.49|0
1650566320000|2022-04-21 18:38:40|344.33|341.93|345.22|342.82|345.22|342.82|344.33|341.93|0
1650566330000|2022-04-21 18:38:50|345.89|343.49|345.56|343.16|345.89|343.49|345.44|343.04|0
1650566340000|2022-04-21 18:39:00|345.44|343.04|346.56|344.16|346.56|344.16|345.44|343.04|0
1650566350000|2022-04-21 18:39:10|347.45|345.05|347.45|345.05|347.45|345.05|347.22|344.82|0
1650566360000|2022-04-21 18:39:20|347.22|344.82|347.22|344.82|347.22|344.82|347|344.6|0
1650566370000|2022-04-21 18:39:30|347|344.6|347.22|344.82|347.22|344.82|347|344.6|0
1650566380000|2022-04-21 18:39:40|347|344.6|346.78|344.38|347.22|344.82|346.78|344.38|0
1650566400000|2022-04-21 18:40:00|346.56|344.16|346.56|344.16|346.78|344.38|346.33|343.93|0
1650566410000|2022-04-21 18:40:10|345.89|343.49|345.78|343.38|345.89|343.49|345.66|343.26|0
1650566420000|2022-04-21 18:40:20|346.56|344.16|346.56|344.16|346.89|344.49|346.56|344.16|0
1650566430000|2022-04-21 18:40:30|346.78|344.38|347|344.6|347.45|345.05|346.78|344.38|0
1650566440000|2022-04-21 18:40:40|347.22|344.82|347.22|344.82|347.45|345.05|347.22|344.82|0
1650566450000|2022-04-21 18:40:50|347.67|345.27|349.01|346.61|349.01|346.61|347.67|345.27|0
1650566460000|2022-04-21 18:41:00|348.79|346.39|349.23|346.83|349.46|347.06|348.79|346.39|0
1650566470000|2022-04-21 18:41:10|349.46|347.06|349.46|347.06|349.46|347.06|349.01|346.61|0
1650566480000|2022-04-21 18:41:20|349.9|347.5|349.9|347.5|350.02|347.62|349.68|347.28|0
1650566490000|2022-04-21 18:41:30|350.13|347.73|350.13|347.73|350.13|347.73|350.02|347.62|0
1650566500000|2022-04-21 18:41:40|349.9|347.5|349.46|347.06|350.35|347.95|349.46|347.06|0
1650566510000|2022-04-21 18:41:50|349.23|346.83|349.46|347.06|349.68|347.28|349.01|346.61|0
1650566520000|2022-04-21 18:42:00|349.23|346.83|348.12|345.72|349.23|346.83|348.12|345.72|0
1650566530000|2022-04-21 18:42:10|348.34|345.94|348.34|345.94|348.56|346.16|348.34|345.94|0
1650566540000|2022-04-21 18:42:20|347.89|345.49|348.12|345.72|348.34|345.94|347.89|345.49|0
1650566550000|2022-04-21 18:42:30|347.89|345.49|347.89|345.49|347.89|345.49|347.22|344.82|0
1650566560000|2022-04-21 18:42:40|348.12|345.72|347.67|345.27|348.12|345.72|347.67|345.27|0
1650566570000|2022-04-21 18:42:50|347.89|345.49|348.56|346.16|348.56|346.16|347.45|345.05|0
1650566580000|2022-04-21 18:43:00|348.78|346.38|348.78|346.38|349.01|346.61|348.56|346.16|0
1650566590000|2022-04-21 18:43:10|349.01|346.61|348.78|346.38|349.01|346.61|348.78|346.38|0
1650566600000|2022-04-21 18:43:20|348.56|346.16|348.78|346.38|349.01|346.61|348.34|345.94|0
1650566610000|2022-04-21 18:43:30|348.56|346.16|348.78|346.38|348.78|346.38|348.56|346.16|0
1650566620000|2022-04-21 18:43:40|348.34|345.94|349.23|346.83|349.23|346.83|348.34|345.94|0
1650566630000|2022-04-21 18:43:50|349.01|346.61|348.56|346.16|349.12|346.72|348.56|346.16|0
1650566640000|2022-04-21 18:44:00|348.34|345.94|349.9|347.5|349.9|347.5|348.34|345.94|0
1650566650000|2022-04-21 18:44:10|350.12|347.72|350.12|347.72|350.35|347.95|350.12|347.72|0
1650566660000|2022-04-21 18:44:20|350.35|347.95|350.57|348.17|350.57|348.17|350.35|347.95|0
1650566670000|2022-04-21 18:44:30|350.8|348.4|351.02|348.62|351.02|348.62|350.8|348.4|0
1650566680000|2022-04-21 18:44:40|350.8|348.4|351.14|348.74|351.24|348.84|350.8|348.4|0
1650566690000|2022-04-21 18:44:50|354.16|351.76|353.93|351.53|354.16|351.76|353.48|351.08|0
1650566700000|2022-04-21 18:45:00|353.71|351.31|354.16|351.76|354.16|351.76|353.71|351.31|0
1650566710000|2022-04-21 18:45:10|353.93|351.53|354.6|352.2|354.6|352.2|353.93|351.53|0
1650566720000|2022-04-21 18:45:20|354.83|352.43|355.05|352.65|355.28|352.88|354.83|352.43|0
1650566730000|2022-04-21 18:45:30|354.83|352.43|355.5|353.1|355.5|353.1|354.83|352.43|0
1650566740000|2022-04-21 18:45:40|355.28|352.88|355.73|353.33|356.18|353.78|355.28|352.88|0
1650566750000|2022-04-21 18:45:50|356.18|353.78|355.5|353.1|356.18|353.78|355.5|353.1|0
1650566760000|2022-04-21 18:46:00|355.17|352.77|354.6|352.2|355.5|353.1|354.6|352.2|0
1650566770000|2022-04-21 18:46:10|354.83|352.43|355.05|352.65|355.28|352.88|354.83|352.43|0
1650566780000|2022-04-21 18:46:20|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1650566790000|2022-04-21 18:46:30|355.73|353.33|355.05|352.65|355.73|353.33|355.05|352.65|0
1650566800000|2022-04-21 18:46:40|355.73|353.33|355.73|353.33|355.95|353.55|355.28|352.88|0
1650566810000|2022-04-21 18:46:50|355.95|353.55|355.39|352.99|355.95|353.55|355.39|352.99|0
1650566820000|2022-04-21 18:47:00|355.05|352.65|354.38|351.98|355.05|352.65|354.38|351.98|0
1650566830000|2022-04-21 18:47:10|354.83|352.43|355.73|353.33|355.73|353.33|354.38|351.98|0
1650566840000|2022-04-21 18:47:20|355.95|353.55|355.5|353.1|355.95|353.55|355.5|353.1|0
1650566850000|2022-04-21 18:47:30|355.73|353.33|355.95|353.55|355.95|353.55|355.73|353.33|0
1650566860000|2022-04-21 18:47:40|356.18|353.78|355.5|353.1|356.18|353.78|355.5|353.1|0
1650566870000|2022-04-21 18:47:50|355.62|353.22|355.5|353.1|355.62|353.22|355.5|353.1|0
1650566880000|2022-04-21 18:48:00|355.28|352.88|355.95|353.55|356.4|354|355.28|352.88|0
1650566890000|2022-04-21 18:48:10|355.5|353.1|355.73|353.33|355.73|353.33|355.5|353.1|0
1650566900000|2022-04-21 18:48:20|355.5|353.1|355.5|353.1|355.5|353.1|355.05|352.65|0
1650566910000|2022-04-21 18:48:30|355.95|353.55|357.07|354.67|357.07|354.67|355.95|353.55|0
1650566920000|2022-04-21 18:48:40|356.85|354.45|356.4|354|356.85|354.45|356.4|354|0
1650566930000|2022-04-21 18:48:50|356.63|354.23|357.97|355.57|357.97|355.57|356.63|354.23|0
1650566940000|2022-04-21 18:49:00|358.43|356.03|359.33|356.93|359.33|356.93|358.2|355.8|0
1650566950000|2022-04-21 18:49:10|358.65|356.25|358.65|356.25|359.1|356.7|358.65|356.25|0
1650566960000|2022-04-21 18:49:20|358.88|356.48|359.1|356.7|359.1|356.7|358.88|356.48|0
1650566970000|2022-04-21 18:49:30|358.88|356.48|359.1|356.7|359.1|356.7|358.65|356.25|0
1650566980000|2022-04-21 18:49:40|358.88|356.48|359.1|356.7|359.1|356.7|358.65|356.25|0
1650566990000|2022-04-21 18:49:50|359.33|356.93|358.65|356.25|359.33|356.93|358.65|356.25|0
1650567000000|2022-04-21 18:50:00|358.2|355.8|358.44|355.56|358.44|356.02|358.2|355.56|0
1650567010000|2022-04-21 18:50:10|358.66|355.78|358.66|355.78|358.66|355.78|358.21|355.33|0
1650567020000|2022-04-21 18:50:20|358.21|355.33|358.21|355.33|358.44|355.56|358.21|355.33|0
1650567030000|2022-04-21 18:50:30|359.34|356.46|360.23|357.35|360.49|357.61|359.34|356.46|0
1650567040000|2022-04-21 18:50:40|359.78|356.9|359.56|356.68|359.78|356.9|359.33|356.45|0
1650567050000|2022-04-21 18:50:50|360.01|357.13|360.23|357.35|360.46|357.58|360.01|357.13|0
1650567060000|2022-04-21 18:51:00|360.68|357.8|360.23|357.35|360.68|357.8|360.23|357.35|0
1650567070000|2022-04-21 18:51:10|360.46|357.58|359.99|357.11|360.46|357.58|359.78|356.9|0
1650567080000|2022-04-21 18:51:20|359.88|357|359.54|356.66|359.88|357|359.54|356.66|0
1650567090000|2022-04-21 18:51:30|359.76|356.88|359.76|356.88|359.99|357.11|359.76|356.88|0
1650567100000|2022-04-21 18:51:40|359.99|357.11|360.1|357.22|360.21|357.33|359.99|357.11|0
1650567110000|2022-04-21 18:51:50|359.99|357.11|359.99|357.11|360.21|357.33|359.99|357.11|0
1650567120000|2022-04-21 18:52:00|360.43|357.55|360.21|357.33|360.43|357.55|360.1|357.22|0
1650567130000|2022-04-21 18:52:10|359.99|357.11|360.43|357.55|360.43|357.55|359.99|357.11|0
1650567140000|2022-04-21 18:52:20|360.66|357.78|360.26|357.38|360.66|357.78|360.21|357.33|0
1650567150000|2022-04-21 18:52:30|360.03|357.15|360.03|357.15|360.03|357.15|360.03|357.15|0
1650567160000|2022-04-21 18:52:40|359.36|356.48|358.68|355.8|359.36|356.48|358.68|355.8|0
1650567170000|2022-04-21 18:52:50|358.91|356.03|359.36|356.48|359.36|356.48|358.91|356.03|0
1650567180000|2022-04-21 18:53:00|359.58|356.7|360.26|357.38|360.26|357.38|359.58|356.7|0
1650567190000|2022-04-21 18:53:10|360.03|357.15|359.47|356.59|360.03|357.15|359.47|356.59|0
1650567200000|2022-04-21 18:53:20|359.58|356.7|358.46|355.58|359.81|356.93|358.46|355.58|0
1650567210000|2022-04-21 18:53:30|358.68|355.8|359.81|356.93|359.81|356.93|358.68|355.8|0
1650567220000|2022-04-21 18:53:40|359.36|356.48|359.13|356.25|359.7|356.82|359.13|356.25|0
1650567230000|2022-04-21 18:53:50|359.36|356.48|358.68|355.8|359.36|356.48|358.46|355.58|0
1650567240000|2022-04-21 18:54:00|358.57|355.69|358.68|355.8|358.68|355.8|358.46|355.58|0
1650567250000|2022-04-21 18:54:10|359.58|356.7|359.13|356.25|359.58|356.7|358.68|355.8|0
1650567260000|2022-04-21 18:54:20|359.36|356.48|359.13|356.25|359.36|356.48|358.91|356.03|0
1650567270000|2022-04-21 18:54:30|358.68|355.8|358.91|356.03|358.91|356.03|358.57|355.69|0
1650567280000|2022-04-21 18:54:40|359.58|356.7|360.37|357.49|360.37|357.49|359.58|356.7|0
1650567290000|2022-04-21 18:54:50|360.26|357.38|360.26|357.38|360.26|357.38|360.03|357.15|0
1650567300000|2022-04-21 18:55:00|361.16|358.28|360.93|358.05|361.16|358.28|360.93|358.05|0
1650567310000|2022-04-21 18:55:10|361.38|358.5|361.83|358.95|361.83|358.95|361.38|358.5|0
1650567320000|2022-04-21 18:55:20|362.06|359.18|362.28|359.4|362.28|359.4|362.06|359.18|0
1650567330000|2022-04-21 18:55:30|362.51|359.63|362.51|359.63|362.51|359.63|362.28|359.4|0
1650567340000|2022-04-21 18:55:40|362.28|359.4|362.28|359.4|362.51|359.63|362.28|359.4|0
1650567350000|2022-04-21 18:55:50|362.06|359.18|362.06|359.18|362.28|359.4|362.06|359.18|0
1650567360000|2022-04-21 18:56:00|362.28|359.4|362.51|359.63|362.51|359.63|362.06|359.18|0
1650567370000|2022-04-21 18:56:10|362.28|359.4|362.28|359.4|362.51|359.63|362.28|359.4|0
1650567380000|2022-04-21 18:56:20|362.06|359.18|362.28|359.4|362.28|359.4|361.83|358.95|0
1650567390000|2022-04-21 18:56:30|362.74|359.86|362.51|359.63|362.74|359.86|362.28|359.4|0
1650567400000|2022-04-21 18:56:40|362.28|359.4|362.28|359.4|362.51|359.63|362.28|359.4|0
1650567410000|2022-04-21 18:56:50|362.51|359.63|361.16|358.28|362.51|359.63|361.16|358.28|0
1650567420000|2022-04-21 18:57:00|361.61|358.73|361.38|358.5|361.61|358.73|361.38|358.5|0
1650567430000|2022-04-21 18:57:10|360.48|357.6|360.48|357.6|360.71|357.83|360.26|357.38|0
1650567440000|2022-04-21 18:57:20|360.71|357.83|360.71|357.83|360.71|357.83|360.71|357.83|0
1650567450000|2022-04-21 18:57:30|360.93|358.05|360.71|357.83|360.93|358.05|360.71|357.83|0
1650567460000|2022-04-21 18:57:40|360.48|357.6|361.61|358.73|361.61|358.73|360.48|357.6|0
1650567470000|2022-04-21 18:57:50|361.83|358.95|361.38|358.5|361.83|358.95|361.27|358.39|0
1650567480000|2022-04-21 18:58:00|361.16|358.28|361.16|358.28|361.16|358.28|360.82|357.94|0
1650567490000|2022-04-21 18:58:10|361.38|358.5|361.83|358.95|361.83|358.95|361.38|358.5|0
1650567500000|2022-04-21 18:58:20|362.06|359.18|362.28|359.4|362.28|359.4|361.83|358.95|0
1650567510000|2022-04-21 18:58:30|362.51|359.63|362.51|359.63|362.51|359.63|362.51|359.63|0
1650567520000|2022-04-21 18:58:40|362.74|359.86|362.51|359.63|362.74|359.86|362.28|359.4|0
1650567530000|2022-04-21 18:58:50|362.74|359.86|362.73|359.85|362.74|359.86|362.73|359.85|0
1650567540000|2022-04-21 18:59:00|362.51|359.63|364.54|361.66|364.54|361.66|362.51|359.63|0
1650567550000|2022-04-21 18:59:10|365.45|362.57|363.86|360.98|365.45|362.57|363.86|360.98|0
1650567560000|2022-04-21 18:59:20|364.09|361.21|364.09|361.21|364.09|361.21|363.86|360.98|0
1650567570000|2022-04-21 18:59:30|363.86|360.98|363.86|360.98|364.09|361.21|363.86|360.98|0
1650567580000|2022-04-21 18:59:40|364.09|361.21|364.31|361.43|364.31|361.43|364.09|361.21|0
1650567590000|2022-04-21 18:59:50|363.86|360.98|362.28|359.4|363.86|360.98|361.61|358.73|0
1650567600000|2022-04-21 19:00:00|362.73|359.85|362.96|360.08|362.96|360.08|362.51|359.63|0
1650567610000|2022-04-21 19:00:10|362.73|359.85|364.09|361.21|364.09|361.21|362.73|359.85|0
1650567620000|2022-04-21 19:00:20|364.54|361.66|364.77|361.89|364.77|361.89|364.31|361.43|0
1650567630000|2022-04-21 19:00:30|364.54|361.66|364.31|361.43|364.77|361.89|364.31|361.43|0
1650567640000|2022-04-21 19:00:40|364.43|361.55|364.54|361.66|364.77|361.89|364.31|361.43|0
1650567650000|2022-04-21 19:00:50|364.31|361.43|364.54|361.66|364.54|361.66|364.31|361.43|0
1650567660000|2022-04-21 19:01:00|365.22|362.34|364.77|361.89|365.22|362.34|364.77|361.89|0
1650567670000|2022-04-21 19:01:10|364.99|362.11|364.77|361.89|364.99|362.11|364.77|361.89|0
1650567680000|2022-04-21 19:01:20|364.66|361.78|364.77|361.89|364.99|362.11|364.66|361.78|0
1650567690000|2022-04-21 19:01:30|364.99|362.11|365.22|362.34|365.9|363.02|364.99|362.11|0
1650567700000|2022-04-21 19:01:40|365.44|362.56|364.99|362.11|365.44|362.56|364.99|362.11|0
1650567710000|2022-04-21 19:01:50|365.44|362.56|364.77|361.89|365.44|362.56|364.31|361.43|0
1650567720000|2022-04-21 19:02:00|364.54|361.66|364.54|361.66|364.54|361.66|364.09|361.21|0
1650567730000|2022-04-21 19:02:10|365.22|362.34|365.22|362.34|365.22|362.34|364.77|361.89|0
1650567740000|2022-04-21 19:02:20|365.44|362.56|365.44|362.56|365.44|362.56|365.22|362.34|0
1650567750000|2022-04-21 19:02:30|364.99|362.11|366.35|363.47|366.35|363.47|364.99|362.11|0
1650567760000|2022-04-21 19:02:40|366.24|363.36|366.12|363.24|366.24|363.36|366.12|363.24|0
1650567770000|2022-04-21 19:02:50|366.35|363.47|366.12|363.24|366.58|363.7|366.12|363.24|0
1650567780000|2022-04-21 19:03:00|365.67|362.79|365.9|363.02|365.9|363.02|365.67|362.79|0
1650567790000|2022-04-21 19:03:10|366.57|363.69|366.12|363.24|366.57|363.69|365.9|363.02|0
1650567800000|2022-04-21 19:03:20|365.9|363.02|366.12|363.24|366.12|363.24|365.9|363.02|0
1650567810000|2022-04-21 19:03:30|366.35|363.47|366.12|363.24|366.35|363.47|366.12|363.24|0
1650567820000|2022-04-21 19:03:40|366.35|363.47|366.35|363.47|366.35|363.47|366.24|363.36|0
1650567830000|2022-04-21 19:03:50|366.12|363.24|366.57|363.69|366.57|363.69|366.12|363.24|0
1650567840000|2022-04-21 19:04:00|366.8|363.92|367.03|364.15|367.03|364.15|366.35|363.47|0
1650567850000|2022-04-21 19:04:10|366.57|363.69|367.71|364.83|367.71|364.83|366.57|363.69|0
1650567860000|2022-04-21 19:04:20|368.16|365.28|368.73|365.85|368.84|365.96|368.16|365.28|0
1650567870000|2022-04-21 19:04:30|368.61|365.73|369.52|366.64|369.52|366.64|368.61|365.73|0
1650567880000|2022-04-21 19:04:40|370.65|367.77|369.52|366.64|370.65|367.77|369.29|366.41|0
1650567890000|2022-04-21 19:04:50|370.2|367.32|370.43|367.55|370.43|367.55|370.2|367.32|0
1650567900000|2022-04-21 19:05:00|369.75|366.87|368.39|365.51|369.75|366.87|368.39|365.51|0
1650567910000|2022-04-21 19:05:10|368.84|365.96|368.39|365.51|368.84|365.96|368.16|365.28|0
1650567920000|2022-04-21 19:05:20|368.61|365.73|369.07|366.19|369.07|366.19|368.61|365.73|0
1650567930000|2022-04-21 19:05:30|369.75|366.87|368.84|365.96|369.97|367.09|368.84|365.96|0
1650567940000|2022-04-21 19:05:40|368.39|365.51|368.16|365.28|368.61|365.73|368.16|365.28|0
1650567950000|2022-04-21 19:05:50|368.05|365.17|366.8|363.92|368.16|365.28|366.8|363.92|0
1650567960000|2022-04-21 19:06:00|367.25|364.37|366.8|363.92|367.25|364.37|366.8|363.92|0
1650567970000|2022-04-21 19:06:10|366.57|363.69|366.57|363.69|366.57|363.69|366.35|363.47|0
1650567980000|2022-04-21 19:06:20|366.35|363.47|367.03|364.15|367.03|364.15|365.9|363.02|0
1650567990000|2022-04-21 19:06:30|366.47|363.59|366.57|363.69|366.57|363.69|366.47|363.59|0
1650568000000|2022-04-21 19:06:40|366.12|363.24|367.03|364.15|367.03|364.15|366.12|363.24|0
1650568010000|2022-04-21 19:06:50|367.25|364.37|367.03|364.15|367.25|364.37|367.03|364.15|0
1650568020000|2022-04-21 19:07:00|367.25|364.37|369.29|366.41|369.29|366.41|367.25|364.37|0
1650568030000|2022-04-21 19:07:10|369.52|366.64|370.2|367.32|370.2|367.32|369.52|366.64|0
1650568040000|2022-04-21 19:07:20|369.97|367.09|370.09|367.21|370.09|367.21|369.75|366.87|0
1650568050000|2022-04-21 19:07:30|370.43|367.55|370.2|367.32|370.43|367.55|369.97|367.09|0
1650568060000|2022-04-21 19:07:40|370.43|367.55|369.86|366.98|370.43|367.55|369.86|366.98|0
1650568070000|2022-04-21 19:07:50|369.52|366.64|369.97|367.09|369.97|367.09|369.07|366.19|0
1650568080000|2022-04-21 19:08:00|369.75|366.87|369.52|366.64|369.97|367.09|369.52|366.64|0
1650568090000|2022-04-21 19:08:10|369.29|366.41|369.29|366.41|369.29|366.41|369.29|366.41|0
1650568100000|2022-04-21 19:08:20|369.75|366.87|370.43|367.55|370.43|367.55|369.75|366.87|0
1650568110000|2022-04-21 19:08:30|370.2|367.32|370.65|367.77|370.65|367.77|370.2|367.32|0
1650568120000|2022-04-21 19:08:40|369.75|366.87|370.2|367.32|370.43|367.55|369.75|366.87|0
1650568130000|2022-04-21 19:08:50|370.43|367.55|372.02|369.14|372.02|369.14|370.43|367.55|0
1650568140000|2022-04-21 19:09:00|371.79|368.91|372.24|369.36|372.24|369.36|371.79|368.91|0
1650568150000|2022-04-21 19:09:10|371.56|368.68|372.02|369.14|372.24|369.36|371.56|368.68|0
1650568160000|2022-04-21 19:09:20|371.56|368.68|371.33|368.45|371.56|368.68|371.11|368.23|0
1650568170000|2022-04-21 19:09:30|371.56|368.68|371.11|368.23|371.56|368.68|370.88|368|0
1650568180000|2022-04-21 19:09:40|371.33|368.45|372.02|369.14|372.02|369.14|371.11|368.23|0
1650568190000|2022-04-21 19:09:50|371.91|369.03|372.24|369.36|372.24|369.36|371.91|369.03|0
1650568200000|2022-04-21 19:10:00|372.7|369.82|372.47|369.59|372.93|370.05|372.24|369.36|0
1650568210000|2022-04-21 19:10:10|372.24|369.36|372.24|369.36|372.24|369.36|371.79|368.91|0
1650568220000|2022-04-21 19:10:20|372.7|369.82|373.61|370.73|373.61|370.73|372.7|369.82|0
1650568230000|2022-04-21 19:10:30|373.84|370.96|373.15|370.27|373.84|370.96|373.15|370.27|0
1650568240000|2022-04-21 19:10:40|373.38|370.5|372.24|369.36|373.61|370.73|372.24|369.36|0
1650568250000|2022-04-21 19:10:50|372.02|369.14|372.47|369.59|372.7|369.82|372.02|369.14|0
1650568260000|2022-04-21 19:11:00|372.7|369.82|372.47|369.59|372.7|369.82|372.47|369.59|0
1650568270000|2022-04-21 19:11:10|372.24|369.36|372.93|370.05|372.93|370.05|371.79|368.91|0
1650568280000|2022-04-21 19:11:20|372.7|369.82|371.56|368.68|372.7|369.82|371.33|368.45|0
1650568290000|2022-04-21 19:11:30|371.79|368.91|371.11|368.23|371.79|368.91|371.11|368.23|0
1650568300000|2022-04-21 19:11:40|371.33|368.45|370.65|367.77|371.33|368.45|370.65|367.77|0
1650568310000|2022-04-21 19:11:50|371.56|368.68|372.47|369.59|372.47|369.59|371.56|368.68|0
1650568320000|2022-04-21 19:12:00|372.7|369.82|374.06|371.18|374.06|371.18|372.7|369.82|0
1650568330000|2022-04-21 19:12:10|373.84|370.96|373.38|370.5|373.84|370.96|373.38|370.5|0
1650568340000|2022-04-21 19:12:20|373.15|370.27|372.7|369.82|373.15|370.27|372.47|369.59|0
1650568350000|2022-04-21 19:12:30|372.93|370.05|374.06|371.18|374.06|371.18|372.93|370.05|0
1650568360000|2022-04-21 19:12:40|373.84|370.96|373.38|370.5|374.06|371.18|373.38|370.5|0
1650568370000|2022-04-21 19:12:50|372.93|370.05|371.33|368.45|372.93|370.05|371.33|368.45|0
1650568380000|2022-04-21 19:13:00|371.79|368.91|372.47|369.59|372.47|369.59|371.56|368.68|0
1650568390000|2022-04-21 19:13:10|372.93|370.05|372.92|370.04|372.93|370.05|372.92|370.04|0
1650568400000|2022-04-21 19:13:20|372.82|369.94|372.24|369.36|372.92|370.04|372.24|369.36|0
1650568410000|2022-04-21 19:13:30|371.79|368.91|371.56|368.68|371.79|368.91|371.33|368.45|0
1650568420000|2022-04-21 19:13:40|372.02|369.14|371.56|368.68|372.02|369.14|371.33|368.45|0
1650568430000|2022-04-21 19:13:50|371.11|368.23|371.11|368.23|371.33|368.45|371.11|368.23|0
1650568440000|2022-04-21 19:14:00|370.65|367.77|371.44|368.56|371.6|368.72|370.65|367.77|0
1650568450000|2022-04-21 19:14:10|371.89|369.01|372.34|369.46|372.34|369.46|371.89|369.01|0
1650568460000|2022-04-21 19:14:20|371.89|369.01|372.34|369.46|372.34|369.46|371.89|369.01|0
1650568470000|2022-04-21 19:14:30|372.57|369.69|371.89|369.01|372.57|369.69|371.89|369.01|0
1650568480000|2022-04-21 19:14:40|372.34|369.46|372.8|369.92|372.8|369.92|372.34|369.46|0
1650568490000|2022-04-21 19:14:50|371.89|369.01|371.66|368.78|371.89|369.01|371.21|368.33|0
1650568500000|2022-04-21 19:15:00|371.44|368.56|371.66|368.78|371.66|368.78|371.21|368.33|0
1650568510000|2022-04-21 19:15:10|371.89|369.01|372.8|369.92|373.02|370.14|371.89|369.01|0
1650568520000|2022-04-21 19:15:20|373.02|370.14|373.25|370.37|373.25|370.37|372.8|369.92|0
1650568530000|2022-04-21 19:15:30|373.47|370.59|373.25|370.37|373.47|370.59|373.25|370.37|0
1650568540000|2022-04-21 19:15:40|373.47|370.59|373.7|370.82|373.7|370.82|373.47|370.59|0
1650568550000|2022-04-21 19:15:50|373.93|371.05|374.15|371.27|374.15|371.27|373.93|371.05|0
1650568560000|2022-04-21 19:16:00|374.61|371.73|374.15|371.27|374.61|371.73|374.15|371.27|0
1650568570000|2022-04-21 19:16:10|374.38|371.5|374.83|371.95|375.06|372.18|374.38|371.5|0
1650568580000|2022-04-21 19:16:20|374.5|371.62|373.93|371.05|374.5|371.62|373.7|370.82|0
1650568590000|2022-04-21 19:16:30|371.89|369.01|371.89|369.01|372.34|369.46|371.89|369.01|0
1650568600000|2022-04-21 19:16:40|372.12|369.24|372.57|369.69|372.57|369.69|372.12|369.24|0
1650568610000|2022-04-21 19:16:50|373.25|370.37|373.25|370.37|373.7|370.82|373.25|370.37|0
1650568620000|2022-04-21 19:17:00|372.79|369.91|371.44|368.56|372.79|369.91|371.44|368.56|0
1650568630000|2022-04-21 19:17:10|371.66|368.78|372.57|369.69|372.57|369.69|371.66|368.78|0
1650568640000|2022-04-21 19:17:20|371.89|369.01|371.21|368.33|372.12|369.24|370.99|368.11|0
1650568650000|2022-04-21 19:17:30|370.99|368.11|370.08|367.2|370.99|368.11|370.08|367.2|0
1650568660000|2022-04-21 19:17:40|370.31|367.43|371.66|368.78|371.66|368.78|370.31|367.43|0
1650568670000|2022-04-21 19:17:50|371.44|368.56|371.44|368.56|371.78|368.9|371.44|368.56|0
1650568680000|2022-04-21 19:18:00|371.21|368.33|370.31|367.43|371.21|368.33|370.31|367.43|0
1650568690000|2022-04-21 19:18:10|369.75|366.87|369.18|366.3|369.75|366.87|368.95|366.07|0
1650568700000|2022-04-21 19:18:20|369.41|366.53|368.5|365.62|369.41|366.53|368.5|365.62|0
1650568710000|2022-04-21 19:18:30|367.83|364.95|367.6|364.72|367.83|364.95|367.6|364.72|0
1650568720000|2022-04-21 19:18:40|367.38|364.5|368.5|365.62|368.5|365.62|367.38|364.5|0
1650568730000|2022-04-21 19:18:50|369.18|366.3|368.73|365.85|369.18|366.3|368.73|365.85|0
1650568740000|2022-04-21 19:19:00|369.3|366.42|368.95|366.07|369.3|366.42|368.73|365.85|0
1650568750000|2022-04-21 19:19:10|369.07|366.19|370.2|367.32|370.2|367.32|369.07|366.19|0
1650568760000|2022-04-21 19:19:20|370.53|367.65|370.53|367.65|370.53|367.65|370.31|367.43|0
1650568770000|2022-04-21 19:19:30|370.31|367.43|370.99|368.11|370.99|368.11|370.31|367.43|0
1650568780000|2022-04-21 19:19:40|370.76|367.88|370.53|367.65|370.76|367.88|370.53|367.65|0
1650568790000|2022-04-21 19:19:50|369.86|366.98|370.08|367.2|370.08|367.2|369.86|366.98|0
1650568800000|2022-04-21 19:20:00|369.86|366.98|369.86|366.98|369.86|366.98|369.86|366.98|0
1650568810000|2022-04-21 19:20:10|370.31|367.43|370.76|367.88|370.76|367.88|370.31|367.43|0
1650568820000|2022-04-21 19:20:20|370.99|368.11|371.21|368.33|371.21|368.33|370.99|368.11|0
1650568830000|2022-04-21 19:20:30|371.44|368.56|371.66|368.78|371.66|368.78|371.44|368.56|0
1650568840000|2022-04-21 19:20:40|371.89|369.01|371.66|368.78|371.89|369.01|371.66|368.78|0
1650568850000|2022-04-21 19:20:50|372.12|369.24|373.02|370.14|373.02|370.14|372.12|369.24|0
1650568860000|2022-04-21 19:21:00|373.25|370.37|372.34|369.46|373.25|370.37|372.34|369.46|0
1650568870000|2022-04-21 19:21:10|372.01|369.13|372.34|369.46|372.57|369.69|372.01|369.13|0
1650568880000|2022-04-21 19:21:20|372.12|369.24|372.12|369.24|372.12|369.24|371.89|369.01|0
1650568890000|2022-04-21 19:21:30|371.21|368.33|371.21|368.33|371.33|368.45|371.21|368.33|0
1650568900000|2022-04-21 19:21:40|370.08|367.2|370.31|367.43|370.31|367.43|369.4|366.52|0
1650568910000|2022-04-21 19:21:50|370.53|367.65|370.53|367.65|370.98|368.1|370.53|367.65|0
1650568920000|2022-04-21 19:22:00|370.76|367.88|370.08|367.2|370.76|367.88|370.08|367.2|0
1650568930000|2022-04-21 19:22:10|369.86|366.98|369.18|366.3|369.86|366.98|369.18|366.3|0
1650568940000|2022-04-21 19:22:20|368.95|366.07|369.4|366.52|369.86|366.98|368.95|366.07|0
1650568950000|2022-04-21 19:22:30|369.86|366.98|369.86|366.98|369.86|366.98|369.86|366.98|0
1650568960000|2022-04-21 19:22:40|370.31|367.43|369.63|366.75|370.31|367.43|369.63|366.75|0
1650568970000|2022-04-21 19:22:50|369.4|366.52|369.18|366.3|369.4|366.52|369.18|366.3|0
1650568980000|2022-04-21 19:23:00|369.4|366.52|368.95|366.07|370.08|367.2|368.95|366.07|0
1650568990000|2022-04-21 19:23:10|369.07|366.19|368.73|365.85|369.07|366.19|368.73|365.85|0
1650569000000|2022-04-21 19:23:20|368.62|365.74|369.18|366.3|369.18|366.3|368.62|365.74|0
1650569010000|2022-04-21 19:23:30|368.73|365.85|369.4|366.52|369.4|366.52|368.73|365.85|0
1650569020000|2022-04-21 19:23:40|369.18|366.3|369.75|366.87|369.75|366.87|369.18|366.3|0
1650569030000|2022-04-21 19:23:50|369.4|366.52|368.5|365.62|369.63|366.75|368.5|365.62|0
1650569040000|2022-04-21 19:24:00|368.28|365.4|368.73|365.85|368.73|365.85|368.28|365.4|0
1650569050000|2022-04-21 19:24:10|368.5|365.62|368.28|365.4|368.5|365.62|368.28|365.4|0
1650569060000|2022-04-21 19:24:20|368.05|365.17|367.6|364.72|368.05|365.17|367.6|364.72|0
1650569070000|2022-04-21 19:24:30|366.7|363.82|365.8|362.92|366.7|363.82|365.8|362.92|0
1650569080000|2022-04-21 19:24:40|365.57|362.69|366.25|363.37|366.25|363.37|365.57|362.69|0
1650569090000|2022-04-21 19:24:50|365.57|362.69|364.9|362.02|365.57|362.69|364.9|362.02|0
1650569100000|2022-04-21 19:25:00|365.12|362.24|365.92|363.04|365.92|363.04|365.12|362.24|0
1650569110000|2022-04-21 19:25:10|366.47|363.59|367.37|364.49|367.37|364.49|366.47|363.59|0
1650569120000|2022-04-21 19:25:20|366.7|363.82|367.83|364.95|367.83|364.95|366.7|363.82|0
1650569130000|2022-04-21 19:25:30|367.6|364.72|368.05|365.17|368.05|365.17|367.6|364.72|0
1650569140000|2022-04-21 19:25:40|367.94|365.06|368.5|365.62|368.5|365.62|367.94|365.06|0
1650569150000|2022-04-21 19:25:50|368.73|365.85|368.05|365.17|368.73|365.85|368.05|365.17|0
1650569160000|2022-04-21 19:26:00|368.5|365.62|367.6|364.72|368.5|365.62|367.6|364.72|0
1650569170000|2022-04-21 19:26:10|367.83|364.95|368.28|365.4|368.28|365.4|367.6|364.72|0
1650569180000|2022-04-21 19:26:20|368.5|365.62|368.95|366.07|368.95|366.07|368.5|365.62|0
1650569190000|2022-04-21 19:26:30|369.4|366.52|369.63|366.75|369.85|366.97|369.4|366.52|0
1650569200000|2022-04-21 19:26:40|369.85|366.97|370.53|367.65|370.76|367.88|369.85|366.97|0
1650569210000|2022-04-21 19:26:50|370.98|368.1|370.53|367.65|370.98|368.1|370.31|367.43|0
1650569220000|2022-04-21 19:27:00|370.31|367.43|369.4|366.52|370.31|367.43|369.4|366.52|0
1650569230000|2022-04-21 19:27:10|369.18|366.3|369.63|366.75|369.63|366.75|369.18|366.3|0
1650569240000|2022-04-21 19:27:20|369.4|366.52|368.05|365.17|369.4|366.52|368.05|365.17|0
1650569250000|2022-04-21 19:27:30|368.5|365.62|369.18|366.3|369.18|366.3|368.28|365.4|0
1650569260000|2022-04-21 19:27:40|368.5|365.62|368.95|366.07|368.95|366.07|368.5|365.62|0
1650569270000|2022-04-21 19:27:50|369.18|366.3|369.85|366.97|370.08|367.2|369.18|366.3|0
1650569280000|2022-04-21 19:28:00|369.18|366.3|369.85|366.97|369.85|366.97|369.18|366.3|0
1650569290000|2022-04-21 19:28:10|369.4|366.52|368.95|366.07|369.4|366.52|368.95|366.07|0
1650569300000|2022-04-21 19:28:20|368.05|365.17|367.82|364.94|368.05|365.17|367.37|364.49|0
1650569310000|2022-04-21 19:28:30|367.6|364.72|367.6|364.72|367.6|364.72|367.6|364.72|0
1650569320000|2022-04-21 19:28:40|367.37|364.49|366.47|363.59|367.37|364.49|366.47|363.59|0
1650569330000|2022-04-21 19:28:50|366.7|363.82|366.92|364.04|367.15|364.27|366.7|363.82|0
1650569340000|2022-04-21 19:29:00|367.82|364.94|366.02|363.14|367.82|364.94|366.02|363.14|0
1650569350000|2022-04-21 19:29:10|366.25|363.37|366.25|363.37|366.25|363.37|365.8|362.92|0
1650569360000|2022-04-21 19:29:20|366.02|363.14|365.12|362.24|366.02|363.14|365.12|362.24|0
1650569370000|2022-04-21 19:29:30|365.35|362.47|363.78|360.9|365.35|362.47|363.78|360.9|0
1650569380000|2022-04-21 19:29:40|363.33|360.45|363.33|360.45|363.55|360.67|363.33|360.45|0
1650569390000|2022-04-21 19:29:50|363.77|360.89|360.19|357.31|363.77|360.89|359.07|356.19|0
1650569400000|2022-04-21 19:30:00|361.98|359.1|362.43|359.55|362.43|359.55|361.76|358.88|0
1650569410000|2022-04-21 19:30:10|361.53|358.65|361.53|358.65|361.53|358.65|361.53|358.65|0
1650569420000|2022-04-21 19:30:20|361.31|358.43|361.08|358.2|361.76|358.88|361.08|358.2|0
1650569430000|2022-04-21 19:30:30|360.86|357.98|361.98|359.1|362.1|359.22|360.86|357.98|0
1650569440000|2022-04-21 19:30:40|361.31|358.43|362.43|359.55|362.43|359.55|361.31|358.43|0
1650569450000|2022-04-21 19:30:50|362.88|360|363.1|360.22|363.1|360.22|362.88|360|0
1650569460000|2022-04-21 19:31:00|363.55|360.67|363.55|360.67|364|361.12|363.55|360.67|0
1650569470000|2022-04-21 19:31:10|363.1|360.22|363.77|360.89|363.77|360.89|363.1|360.22|0
1650569480000|2022-04-21 19:31:20|364.22|361.34|363.55|360.67|364.22|361.34|363.55|360.67|0
1650569490000|2022-04-21 19:31:30|363.1|360.22|364|361.12|364|361.12|363.1|360.22|0
1650569500000|2022-04-21 19:31:40|364.22|361.34|363.77|360.89|364.22|361.34|363.09|360.21|0
1650569510000|2022-04-21 19:31:50|363.54|360.66|363.09|360.21|363.54|360.66|363.09|360.21|0
1650569520000|2022-04-21 19:32:00|362.64|359.76|361.74|358.86|362.87|359.99|361.29|358.41|0
1650569530000|2022-04-21 19:32:10|361.06|358.18|361.63|358.75|361.63|358.75|361.06|358.18|0
1650569540000|2022-04-21 19:32:20|361.29|358.41|360.38|357.5|361.29|358.41|360.38|357.5|0
1650569550000|2022-04-21 19:32:30|359.93|357.05|359.71|356.83|359.93|357.05|359.71|356.83|0
1650569560000|2022-04-21 19:32:40|359.48|356.6|359.71|356.83|359.71|356.83|359.26|356.38|0
1650569570000|2022-04-21 19:32:50|359.93|357.05|360.42|357.54|360.42|357.54|359.93|357.05|0
1650569580000|2022-04-21 19:33:00|360.87|357.99|362.67|359.79|362.9|360.02|360.87|357.99|0
1650569590000|2022-04-21 19:33:10|362.9|360.02|363.8|360.92|363.8|360.92|362.9|360.02|0
1650569600000|2022-04-21 19:33:20|364.7|361.82|364.25|361.37|364.93|362.05|364.02|361.14|0
1650569610000|2022-04-21 19:33:30|364.93|362.05|366.06|363.18|366.51|363.63|364.93|362.05|0
1650569620000|2022-04-21 19:33:40|366.51|363.63|366.73|363.85|366.73|363.85|366.28|363.4|0
1650569630000|2022-04-21 19:33:50|366.96|364.08|367.41|364.53|367.87|364.99|366.96|364.08|0
1650569640000|2022-04-21 19:34:00|367.64|364.76|368.09|365.21|368.32|365.44|367.64|364.76|0
1650569650000|2022-04-21 19:34:10|368.54|365.66|369|366.12|369|366.12|368.54|365.66|0
1650569660000|2022-04-21 19:34:20|369.22|366.34|369.57|366.69|369.68|366.8|369.22|366.34|0
1650569670000|2022-04-21 19:34:30|368.77|365.89|370.13|367.25|370.13|367.25|368.77|365.89|0
1650569680000|2022-04-21 19:34:40|369.68|366.8|370.13|367.25|370.13|367.25|369.68|366.8|0
1650569690000|2022-04-21 19:34:50|370.36|367.48|370.13|367.25|370.36|367.48|370.13|367.25|0
1650569700000|2022-04-21 19:35:00|370.58|367.7|371.26|368.38|371.26|368.38|370.58|367.7|0
1650569710000|2022-04-21 19:35:10|371.49|368.61|371.72|368.84|372.17|369.29|371.49|368.61|0
1650569720000|2022-04-21 19:35:20|371.94|369.06|372.85|369.97|372.85|369.97|371.72|368.84|0
1650569730000|2022-04-21 19:35:30|373.08|370.2|373.31|370.43|373.53|370.65|373.08|370.2|0
1650569740000|2022-04-21 19:35:40|373.53|370.65|373.53|370.65|373.88|371|373.53|370.65|0
1650569750000|2022-04-21 19:35:50|374.22|371.34|375.81|372.93|375.81|372.93|374.22|371.34|0
1650569760000|2022-04-21 19:36:00|376.04|373.16|375.81|372.93|376.04|373.16|375.81|372.93|0
1650569770000|2022-04-21 19:36:10|376.27|373.39|376.61|373.73|376.72|373.84|376.04|373.16|0
1650569780000|2022-04-21 19:36:20|376.72|373.84|376.95|374.07|377.18|374.3|376.72|373.84|0
1650569790000|2022-04-21 19:36:30|377.18|374.3|376.72|373.84|377.18|374.3|376.72|373.84|0
1650569800000|2022-04-21 19:36:40|376.49|373.61|375.58|372.7|376.49|373.61|375.58|372.7|0
1650569810000|2022-04-21 19:36:50|376.04|373.16|376.27|373.39|376.27|373.39|376.04|373.16|0
1650569820000|2022-04-21 19:37:00|375.81|372.93|376.49|373.61|376.49|373.61|375.81|372.93|0
1650569830000|2022-04-21 19:37:10|376.72|373.84|376.72|373.84|376.72|373.84|376.49|373.61|0
1650569840000|2022-04-21 19:37:20|376.49|373.61|375.35|372.47|376.49|373.61|375.35|372.47|0
1650569850000|2022-04-21 19:37:30|375.58|372.7|376.49|373.61|376.61|373.73|375.58|372.7|0
1650569860000|2022-04-21 19:37:40|376.27|373.39|375.81|372.93|376.27|373.39|375.81|372.93|0
1650569870000|2022-04-21 19:37:50|375.58|372.7|375.58|372.7|375.58|372.7|375.58|372.7|0
1650569880000|2022-04-21 19:38:00|375.81|372.93|376.95|374.07|376.95|374.07|375.81|372.93|0
1650569890000|2022-04-21 19:38:10|377.07|374.19|377.52|374.64|377.52|374.64|376.95|374.07|0
1650569900000|2022-04-21 19:38:20|376.95|374.07|376.49|373.61|376.95|374.07|376.26|373.38|0
1650569910000|2022-04-21 19:38:30|376.61|373.49|376.61|373.49|376.61|373.49|376.38|373.26|0
1650569920000|2022-04-21 19:38:40|376.84|373.72|377.3|374.18|377.3|374.18|376.84|373.72|0
1650569930000|2022-04-21 19:38:50|377.52|374.4|377.07|373.95|377.52|374.4|377.07|373.95|0
1650569940000|2022-04-21 19:39:00|376.38|373.26|376.16|373.04|376.61|373.49|376.16|373.04|0
1650569950000|2022-04-21 19:39:10|375.93|372.81|373.43|370.31|375.93|372.81|373.43|370.31|0
1650569960000|2022-04-21 19:39:20|372.64|369.52|374.11|370.99|374.11|370.99|372.64|369.52|0
1650569970000|2022-04-21 19:39:30|374.56|371.44|374.56|371.44|374.56|371.44|374.34|371.22|0
1650569980000|2022-04-21 19:39:40|375.02|371.9|374.68|371.56|375.02|371.9|374.68|371.56|0
1650569990000|2022-04-21 19:39:50|374.56|371.44|374.34|371.22|374.79|371.67|374.11|370.99|0
1650570000000|2022-04-21 19:40:00|373.88|370.76|373.2|370.08|373.88|370.76|372.52|369.4|0
1650570010000|2022-04-21 19:40:10|372.97|369.85|373.2|370.08|373.2|370.08|372.97|369.85|0
1650570020000|2022-04-21 19:40:20|373.88|370.76|372.06|368.94|373.88|370.76|372.06|368.94|0
1650570030000|2022-04-21 19:40:30|371.38|368.26|371.61|368.49|372.06|368.94|371.38|368.26|0
1650570040000|2022-04-21 19:40:40|371.84|368.72|372.06|368.94|372.06|368.94|371.38|368.26|0
1650570050000|2022-04-21 19:40:50|373.2|370.08|372.74|369.62|373.2|370.08|372.74|369.62|0
1650570060000|2022-04-21 19:41:00|372.29|369.17|372.96|369.84|372.97|369.85|372.29|369.17|0
1650570070000|2022-04-21 19:41:10|372.73|369.61|373.59|370.47|373.59|370.47|372.73|369.61|0
1650570080000|2022-04-21 19:41:20|373.07|369.95|372.39|369.27|373.07|369.95|372.39|369.27|0
1650570090000|2022-04-21 19:41:30|372.62|369.5|372.62|369.5|372.84|369.72|372.62|369.5|0
1650570100000|2022-04-21 19:41:40|371.71|368.59|371.48|368.36|371.71|368.59|371.48|368.36|0
1650570110000|2022-04-21 19:41:50|371.71|368.59|372.51|369.39|372.62|369.5|371.71|368.59|0
1650570120000|2022-04-21 19:42:00|372.39|369.27|372.84|369.72|372.84|369.72|372.16|369.04|0
1650570130000|2022-04-21 19:42:10|373.07|369.95|374.43|371.31|374.43|371.31|373.07|369.95|0
1650570140000|2022-04-21 19:42:20|374.2|371.08|371.94|368.82|374.2|371.08|371.94|368.82|0
1650570150000|2022-04-21 19:42:30|371.48|368.36|371.03|367.91|371.48|368.36|371.03|367.91|0
1650570160000|2022-04-21 19:42:40|372.16|369.04|371.48|368.36|372.16|369.04|371.48|368.36|0
1650570170000|2022-04-21 19:42:50|371.6|368.48|371.03|367.91|371.71|368.59|371.03|367.91|0
1650570180000|2022-04-21 19:43:00|370.58|367.46|370.81|367.69|370.81|367.69|370.58|367.46|0
1650570190000|2022-04-21 19:43:10|371.03|367.91|371.26|368.14|371.26|368.14|370.81|367.69|0
1650570200000|2022-04-21 19:43:20|371.38|368.26|372.39|369.27|372.39|369.27|371.38|368.26|0
1650570210000|2022-04-21 19:43:30|372.62|369.5|372.62|369.5|372.62|369.5|372.62|369.5|0
1650570220000|2022-04-21 19:43:40|371.94|368.82|371.71|368.59|371.94|368.82|371.71|368.59|0
1650570230000|2022-04-21 19:43:50|370.81|367.69|370.35|367.23|370.81|367.69|370.35|367.23|0
1650570240000|2022-04-21 19:44:00|370.58|367.46|370.8|367.68|370.8|367.68|370.35|367.23|0
1650570250000|2022-04-21 19:44:10|370.13|367.01|368.54|365.42|370.35|367.23|368.54|365.42|0
1650570260000|2022-04-21 19:44:20|367.87|364.75|369|365.88|369|365.88|367.87|364.75|0
1650570270000|2022-04-21 19:44:30|368.54|365.42|368.54|365.42|368.54|365.42|368.09|364.97|0
1650570280000|2022-04-21 19:44:40|368.77|365.65|368.09|364.97|368.77|365.65|368.09|364.97|0
1650570290000|2022-04-21 19:44:50|367.87|364.75|367.64|364.52|367.87|364.75|367.41|364.29|0
1650570300000|2022-04-21 19:45:00|367.87|364.75|368.54|365.42|369|365.88|367.87|364.75|0
1650570310000|2022-04-21 19:45:10|367.98|364.86|368.54|365.42|368.77|365.65|367.87|364.75|0
1650570320000|2022-04-21 19:45:20|369|365.88|369.45|366.33|369.45|366.33|369|365.88|0
1650570330000|2022-04-21 19:45:30|369.9|366.78|369.9|366.78|370.58|367.46|369.67|366.55|0
1650570340000|2022-04-21 19:45:40|370.58|367.46|372.84|369.72|372.84|369.72|370.58|367.46|0
1650570350000|2022-04-21 19:45:50|371.94|368.82|372.62|369.5|372.62|369.5|371.94|368.82|0
1650570360000|2022-04-21 19:46:00|373.3|370.18|374.2|371.08|374.43|371.31|373.3|370.18|0
1650570370000|2022-04-21 19:46:10|374.43|371.31|375.34|372.22|375.34|372.22|374.43|371.31|0
1650570380000|2022-04-21 19:46:20|375.79|372.67|376.25|373.13|376.47|373.35|375.79|372.67|0
1650570390000|2022-04-21 19:46:30|376.7|373.58|376.47|373.35|376.7|373.58|376.47|373.35|0
1650570400000|2022-04-21 19:46:40|376.25|373.13|376.47|373.35|376.7|373.58|376.25|373.13|0
1650570410000|2022-04-21 19:46:50|376.02|372.9|375.79|372.67|376.02|372.9|375.34|372.22|0
1650570420000|2022-04-21 19:47:00|376.25|373.13|376.25|373.13|376.47|373.35|376.25|373.13|0
1650570430000|2022-04-21 19:47:10|376.7|373.58|376.25|373.13|376.93|373.81|376.25|373.13|0
1650570440000|2022-04-21 19:47:20|375.79|372.67|376.25|373.13|376.25|373.13|375.79|372.67|0
1650570450000|2022-04-21 19:47:30|376.47|373.35|376.25|373.13|376.7|373.58|376.25|373.13|0
1650570460000|2022-04-21 19:47:40|376.7|373.58|376.7|373.58|376.7|373.58|376.47|373.35|0
1650570470000|2022-04-21 19:47:50|376.25|373.13|376.02|372.9|376.47|373.35|376.02|372.9|0
1650570480000|2022-04-21 19:48:00|374.88|371.76|375.57|372.45|375.57|372.45|374.88|371.76|0
1650570490000|2022-04-21 19:48:10|375.11|371.99|376.7|373.58|376.7|373.58|375.11|371.99|0
1650570500000|2022-04-21 19:48:20|376.93|373.81|377.61|374.49|377.61|374.49|376.93|373.81|0
1650570510000|2022-04-21 19:48:30|378.75|375.63|378.07|374.95|378.75|375.63|378.07|374.95|0
1650570520000|2022-04-21 19:48:40|377.61|374.49|378.52|375.4|378.52|375.4|377.16|374.04|0
1650570530000|2022-04-21 19:48:50|378.75|375.63|379.43|376.31|379.43|376.31|378.75|375.63|0
1650570540000|2022-04-21 19:49:00|379.66|376.54|379.89|376.77|380.12|377|379.66|376.54|0
1650570550000|2022-04-21 19:49:10|379.66|376.54|380.12|377|380.12|377|379.66|376.54|0
1650570560000|2022-04-21 19:49:20|380.34|377.22|380.57|377.45|380.57|377.45|379.89|376.77|0
1650570570000|2022-04-21 19:49:30|381.03|377.91|380.57|377.45|381.03|377.91|380.57|377.45|0
1650570580000|2022-04-21 19:49:40|380.8|377.68|380.8|377.68|381.26|378.14|380.8|377.68|0
1650570590000|2022-04-21 19:49:50|381.15|378.03|381.26|378.14|381.48|378.36|381.15|378.03|0
1650570600000|2022-04-21 19:50:00|378.29|375.17|372.39|369.27|378.29|375.17|372.39|369.27|0
1650570610000|2022-04-21 19:50:10|373.52|370.4|373.75|370.63|373.75|370.63|372.62|369.5|0
1650570620000|2022-04-21 19:50:20|373.07|369.95|371.03|367.91|373.07|369.95|371.03|367.91|0
1650570630000|2022-04-21 19:50:30|370.35|367.23|372.62|369.5|372.62|369.5|370.35|367.23|0
1650570640000|2022-04-21 19:50:40|373.07|369.95|372.16|369.04|373.75|370.63|372.16|369.04|0
1650570650000|2022-04-21 19:50:50|371.03|367.91|371.26|368.14|371.48|368.36|371.03|367.91|0
1650570660000|2022-04-21 19:51:00|370.58|367.46|371.03|367.91|371.94|368.82|370.58|367.46|0
1650570670000|2022-04-21 19:51:10|369.9|366.78|370.23|367.11|370.23|367.11|369.77|366.65|0
1650570680000|2022-04-21 19:51:20|369.54|366.42|370.45|367.33|370.45|367.33|369.54|366.42|0
1650570690000|2022-04-21 19:51:30|371.13|368.01|370.68|367.56|371.59|368.47|370.68|367.56|0
1650570700000|2022-04-21 19:51:40|370.45|367.33|368.86|365.74|370.45|367.33|368.86|365.74|0
1650570710000|2022-04-21 19:51:50|368.64|365.52|368.18|365.06|368.64|365.52|367.73|364.61|0
1650570720000|2022-04-21 19:52:00|366.94|363.82|366.37|363.25|366.94|363.82|366.37|363.25|0
1650570730000|2022-04-21 19:52:10|366.82|363.7|366.14|363.02|366.82|363.7|366.14|363.02|0
1650570740000|2022-04-21 19:52:20|365.92|362.8|366.14|363.02|366.6|363.48|365.92|362.8|0
1650570750000|2022-04-21 19:52:30|365.92|362.8|367.05|363.93|367.05|363.93|365.92|362.8|0
1650570760000|2022-04-21 19:52:40|367.5|364.38|367.96|364.84|368.18|365.06|367.5|364.38|0
1650570770000|2022-04-21 19:52:50|366.37|363.25|366.14|363.02|366.6|363.48|366.14|363.02|0
1650570780000|2022-04-21 19:53:00|366.82|363.7|367.05|363.93|367.05|363.93|366.82|363.7|0
1650570790000|2022-04-21 19:53:10|367.5|364.38|367.5|364.38|367.96|364.84|367.5|364.38|0
1650570800000|2022-04-21 19:53:20|366.82|363.7|365.92|362.8|366.82|363.7|365.92|362.8|0
1650570810000|2022-04-21 19:53:30|365.69|362.57|365.24|362.12|365.69|362.57|365.01|361.89|0
1650570820000|2022-04-21 19:53:40|365.01|361.89|365.01|361.89|365.01|361.89|364.56|361.44|0
1650570830000|2022-04-21 19:53:50|364.79|361.67|365.69|362.57|365.69|362.57|364.56|361.44|0
1650570840000|2022-04-21 19:54:00|364.79|361.67|364.56|361.44|364.79|361.67|364.11|360.99|0
1650570850000|2022-04-21 19:54:10|365.01|361.89|365.92|362.8|365.92|362.8|364.68|361.56|0
1650570860000|2022-04-21 19:54:20|366.6|363.48|367.28|364.16|367.28|364.16|366.37|363.25|0
1650570870000|2022-04-21 19:54:30|366.82|363.7|366.6|363.48|366.82|363.7|366.6|363.48|0
1650570880000|2022-04-21 19:54:40|367.96|364.84|368.64|365.52|370.45|367.33|367.96|364.84|0
1650570890000|2022-04-21 19:54:50|368.18|365.06|367.5|364.38|368.64|365.52|367.5|364.38|0
1650570900000|2022-04-21 19:55:00|366.82|363.7|367.5|364.38|368.64|365.52|366.82|363.7|0
1650570910000|2022-04-21 19:55:10|366.82|363.7|368.86|365.74|368.86|365.74|366.82|363.7|0
1650570920000|2022-04-21 19:55:20|368.41|365.29|369.09|365.97|369.09|365.97|368.41|365.29|0
1650570930000|2022-04-21 19:55:30|368.86|365.74|367.96|364.84|368.86|365.74|367.96|364.84|0
1650570940000|2022-04-21 19:55:40|368.18|365.06|369.32|366.2|369.32|366.2|367.96|364.84|0
1650570950000|2022-04-21 19:55:50|368.98|365.86|368.18|365.06|368.98|365.86|368.18|365.06|0
1650570960000|2022-04-21 19:56:00|367.73|364.61|368.86|365.74|368.86|365.74|367.73|364.61|0
1650570970000|2022-04-21 19:56:10|368.64|365.52|371.36|368.24|371.36|368.24|368.64|365.52|0
1650570980000|2022-04-21 19:56:20|371.13|368.01|370.68|367.56|371.13|368.01|370.68|367.56|0
1650570990000|2022-04-21 19:56:30|371.13|368.01|372.27|369.15|372.27|369.15|370.91|367.79|0
1650571000000|2022-04-21 19:56:40|372.73|369.61|372.04|368.92|372.73|369.61|372.04|368.92|0
1650571010000|2022-04-21 19:56:50|371.36|368.24|371.82|368.7|371.82|368.7|370.22|367.1|0
1650571020000|2022-04-21 19:57:00|371.59|368.47|370.91|367.79|371.59|368.47|370.68|367.56|0
1650571030000|2022-04-21 19:57:10|372.27|369.15|372.5|369.38|372.72|369.6|372.27|369.15|0
1650571040000|2022-04-21 19:57:20|372.72|369.6|373.64|370.52|373.64|370.52|372.72|369.6|0
1650571050000|2022-04-21 19:57:30|374.09|370.97|374.09|370.97|374.55|371.43|374.09|370.97|0
1650571060000|2022-04-21 19:57:40|374.55|371.43|373.64|370.52|374.77|371.65|373.64|370.52|0
1650571070000|2022-04-21 19:57:50|373.18|370.06|373.41|370.29|373.41|370.29|372.95|369.83|0
1650571080000|2022-04-21 19:58:00|372.95|369.83|372.95|369.83|372.95|369.83|372.95|369.83|0
1650571090000|2022-04-21 19:58:10|372.27|369.15|371.81|368.69|372.72|369.6|371.81|368.69|0
1650571100000|2022-04-21 19:58:20|371.36|368.24|370.91|367.79|371.81|368.69|370.68|367.56|0
1650571110000|2022-04-21 19:58:30|370.68|367.56|370.91|367.79|370.91|367.79|370.68|367.56|0
1650571120000|2022-04-21 19:58:40|371.59|368.47|373.18|370.06|373.18|370.06|371.59|368.47|0
1650571130000|2022-04-21 19:58:50|372.27|369.15|371.59|368.47|372.27|369.15|371.59|368.47|0
1650571140000|2022-04-21 19:59:00|371.13|368.01|370.22|367.1|371.13|368.01|370.22|367.1|0
1650571150000|2022-04-21 19:59:10|371.36|368.24|371.59|368.47|371.81|368.69|371.36|368.24|0
1650571160000|2022-04-21 19:59:20|373.41|370.29|373.41|370.29|373.63|370.51|373.41|370.29|0
1650571170000|2022-04-21 19:59:30|373.63|370.51|372.5|369.38|373.63|370.51|372.27|369.15|0
1650571180000|2022-04-21 19:59:40|372.27|369.15|371.59|368.47|372.27|369.15|371.59|368.47|0
1650571190000|2022-04-21 19:59:50|370.45|367.33|371.36|368.24|371.36|368.24|369.32|366.2|0
1650571200000|2022-04-21 20:00:00|370.91|367.79|372.95|369.83|372.95|369.83|370.91|367.79|0
1650571210000|2022-04-21 20:00:10|373.41|370.29|374.09|370.97|374.32|371.2|373.41|370.29|0
1650571220000|2022-04-21 20:00:20|375.23|372.11|375|371.88|375.23|372.11|374.55|371.43|0
1650571230000|2022-04-21 20:00:30|375.35|372.23|375.46|372.34|375.46|372.34|375.35|372.23|0
1650571240000|2022-04-21 20:00:40|375.23|372.11|375|371.88|375.23|372.11|374.55|371.43|0
1650571250000|2022-04-21 20:00:50|375.23|372.11|375.69|372.57|375.69|372.57|375.23|372.11|0
1650571260000|2022-04-21 20:01:00|375.91|372.79|374.77|371.65|375.91|372.79|374.77|371.65|0
1650571270000|2022-04-21 20:01:10|375|371.88|375.23|372.11|375.46|372.34|375|371.88|0
1650571280000|2022-04-21 20:01:20|375.46|372.34|375.69|372.57|375.69|372.57|375.46|372.34|0
1650571290000|2022-04-21 20:01:30|375.46|372.34|375.46|372.34|375.46|372.34|375.23|372.11|0
1650571300000|2022-04-21 20:01:40|375.23|372.11|376.14|373.02|376.14|373.02|375.23|372.11|0
1650571310000|2022-04-21 20:01:50|377.05|373.93|377.51|374.39|377.51|374.39|376.83|373.71|0
1650571320000|2022-04-21 20:02:00|377.05|373.93|377.51|374.39|377.51|374.39|377.05|373.93|0
1650571330000|2022-04-21 20:02:10|377.74|374.62|377.51|374.39|377.74|374.62|377.51|374.39|0
1650571340000|2022-04-21 20:02:20|377.63|374.51|376.6|373.48|377.63|374.51|376.6|373.48|0
1650571350000|2022-04-21 20:02:30|376.83|373.71|377.05|373.93|377.05|373.93|376.6|373.48|0
1650571360000|2022-04-21 20:02:40|377.28|374.16|377.05|373.93|377.74|374.62|377.05|373.93|0
1650571370000|2022-04-21 20:02:50|376.83|373.71|376.83|373.71|377.05|373.93|376.37|373.25|0
1650571380000|2022-04-21 20:03:00|377.4|374.28|376.83|373.71|377.4|374.28|376.6|373.48|0
1650571390000|2022-04-21 20:03:10|376.6|373.48|376.83|373.71|376.83|373.71|376.37|373.25|0
1650571400000|2022-04-21 20:03:20|376.37|373.25|376.83|373.71|377.05|373.93|376.37|373.25|0
1650571410000|2022-04-21 20:03:30|377.05|373.93|376.37|373.25|377.05|373.93|376.37|373.25|0
1650571420000|2022-04-21 20:03:40|375.91|372.79|376.37|373.25|376.37|373.25|375.91|372.79|0
1650571430000|2022-04-21 20:03:50|376.14|373.02|376.83|373.71|376.83|373.71|376.14|373.02|0
1650571440000|2022-04-21 20:04:00|377.28|374.16|377.97|374.85|377.97|374.85|377.28|374.16|0
1650571450000|2022-04-21 20:04:10|378.42|375.3|377.51|374.39|378.42|375.3|377.05|373.93|0
1650571460000|2022-04-21 20:04:20|377.74|374.62|377.74|374.62|377.74|374.62|377.51|374.39|0
1650571470000|2022-04-21 20:04:30|377.63|374.51|377.97|374.85|377.97|374.85|377.28|374.16|0
1650571480000|2022-04-21 20:04:40|377.74|374.62|377.28|374.16|377.86|374.74|377.28|374.16|0
1650571490000|2022-04-21 20:04:50|377.51|374.39|376.6|373.48|377.51|374.39|376.6|373.48|0
1650571500000|2022-04-21 20:05:00|376.49|373.37|376.49|373.37|376.49|373.37|376.49|373.37|0
1650571510000|2022-04-21 20:05:10|377.05|373.93|375.91|372.79|377.05|373.93|375.91|372.79|0
1650571520000|2022-04-21 20:05:20|375.23|372.11|375|371.88|375.23|372.11|375|371.88|0
1650571530000|2022-04-21 20:05:30|374.77|371.65|375.68|372.56|375.68|372.56|374.77|371.65|0
1650571540000|2022-04-21 20:05:40|375.46|372.34|375.46|372.34|375.46|372.34|375.23|372.11|0
1650571550000|2022-04-21 20:05:50|375.23|372.11|375|371.88|375.23|372.11|375|371.88|0
1650571560000|2022-04-21 20:06:00|374.77|371.65|374.77|371.65|374.77|371.65|374.77|371.65|0
1650571570000|2022-04-21 20:06:10|374.54|371.42|374.54|371.42|374.54|371.42|374.54|371.42|0
1650571580000|2022-04-21 20:06:20|374.77|371.65|374.54|371.42|374.77|371.65|374.54|371.42|0
1650571590000|2022-04-21 20:06:30|374.77|371.65|374.64|372.24|374.77|372.24|374.41|371.65|0
1650571600000|2022-04-21 20:06:40|375.1|372.7|375.55|373.15|375.55|373.15|375.1|372.7|0
1650571610000|2022-04-21 20:06:50|375.67|373.27|375.78|373.38|376.01|373.61|375.67|373.27|0
1650571620000|2022-04-21 20:07:00|376.13|373.73|376.24|373.84|376.36|373.96|376.13|373.73|0
1650571630000|2022-04-21 20:07:10|376.46|374.06|376.46|374.06|376.46|374.06|376.24|373.84|0
1650571640000|2022-04-21 20:07:20|376.24|373.84|376.24|373.84|376.24|373.84|376.13|373.73|0
1650571650000|2022-04-21 20:07:30|376.01|373.61|375.21|372.81|376.01|373.61|375.21|372.81|0
1650571660000|2022-04-21 20:07:40|375.76|373.36|375.99|373.59|375.99|373.59|375.76|373.36|0
1650571670000|2022-04-21 20:07:50|376.22|373.82|376.44|374.04|376.44|374.04|376.22|373.82|0
1650571680000|2022-04-21 20:08:00|376.11|373.71|375.08|372.68|376.11|373.71|375.08|372.68|0
1650571690000|2022-04-21 20:08:10|375.31|372.91|375.31|372.91|375.31|372.91|375.08|372.68|0
1650571700000|2022-04-21 20:08:20|375.08|372.68|375.08|372.68|375.08|372.68|375.08|372.68|0
1650571710000|2022-04-21 20:08:30|375.31|372.91|375.31|372.91|375.31|372.91|375.08|372.68|0
1650571720000|2022-04-21 20:08:40|375.53|373.13|375.76|373.36|375.76|373.36|375.31|372.91|0
1650571730000|2022-04-21 20:08:50|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1650571740000|2022-04-21 20:09:00|375.76|373.36|374.85|372.45|375.76|373.36|374.62|372.22|0
1650571750000|2022-04-21 20:09:10|374.62|372.22|373.94|371.54|374.62|372.22|373.94|371.54|0
1650571760000|2022-04-21 20:09:20|373.71|371.31|374.4|372|374.4|372|373.71|371.31|0
1650571770000|2022-04-21 20:09:30|374.51|372.11|374.85|372.45|374.85|372.45|374.17|371.77|0
1650571780000|2022-04-21 20:09:40|375.08|372.68|375.88|373.48|375.99|373.59|375.08|372.68|0
1650571790000|2022-04-21 20:09:50|375.99|373.59|375.99|373.59|375.99|373.59|375.31|372.91|0
1650571800000|2022-04-21 20:10:00|376.44|374.04|376.22|373.82|376.44|374.04|375.53|373.13|0
1650571810000|2022-04-21 20:10:10|376.9|374.5|377.13|374.73|377.35|374.95|376.9|374.5|0
1650571820000|2022-04-21 20:10:20|378.04|375.64|379.86|377.46|379.86|377.46|378.04|375.64|0
1650571830000|2022-04-21 20:10:30|380.09|377.69|379.63|377.23|380.09|377.69|379.4|377|0
1650571840000|2022-04-21 20:10:40|378.95|376.55|379.63|377.23|379.63|377.23|378.95|376.55|0
1650571850000|2022-04-21 20:10:50|379.4|377|377.58|375.18|379.4|377|377.58|375.18|0
1650571860000|2022-04-21 20:11:00|378.49|376.09|378.72|376.32|378.95|376.55|378.49|376.09|0
1650571870000|2022-04-21 20:11:10|378.04|375.64|377.81|375.41|378.26|375.86|377.81|375.41|0
1650571880000|2022-04-21 20:11:20|377.58|375.18|377.35|374.95|377.58|375.18|377.35|374.95|0
1650571890000|2022-04-21 20:11:30|377.13|374.73|377.35|374.95|377.81|375.41|377.13|374.73|0
1650571900000|2022-04-21 20:11:40|377.58|375.18|376.9|374.5|377.58|375.18|376.9|374.5|0
1650571910000|2022-04-21 20:11:50|377.13|374.73|376.9|374.5|377.13|374.73|376.67|374.27|0
1650571920000|2022-04-21 20:12:00|376.67|374.27|377.35|374.95|377.35|374.95|376.67|374.27|0
1650571930000|2022-04-21 20:12:10|377.58|375.18|377.13|374.73|377.81|375.41|377.13|374.73|0
1650571940000|2022-04-21 20:12:20|376.9|374.5|376.9|374.5|376.9|374.5|376.67|374.27|0
1650571950000|2022-04-21 20:12:30|377.12|374.72|377.12|374.72|377.35|374.95|377.12|374.72|0
1650571960000|2022-04-21 20:12:40|376.9|374.5|376.67|374.27|376.9|374.5|376.67|374.27|0
1650571970000|2022-04-21 20:12:50|376.21|373.81|375.99|373.59|376.21|373.81|375.99|373.59|0
1650571980000|2022-04-21 20:13:00|376.21|373.81|375.76|373.36|376.21|373.81|375.76|373.36|0
1650571990000|2022-04-21 20:13:10|375.53|373.13|374.17|371.77|375.53|373.13|374.17|371.77|0
1650572000000|2022-04-21 20:13:20|373.26|370.86|372.81|370.41|373.71|371.31|372.81|370.41|0
1650572010000|2022-04-21 20:13:30|372.58|370.18|372.35|369.95|372.81|370.41|372.35|369.95|0
1650572020000|2022-04-21 20:13:40|373.03|370.63|372.13|369.73|373.03|370.63|372.13|369.73|0
1650572030000|2022-04-21 20:13:50|371.79|369.39|373.38|370.98|373.49|371.09|371.79|369.39|0
1650572040000|2022-04-21 20:14:00|373.71|371.31|374.17|371.77|374.17|371.77|373.71|371.31|0
1650572050000|2022-04-21 20:14:10|374.62|372.22|375.08|372.68|375.08|372.68|374.62|372.22|0
1650572060000|2022-04-21 20:14:20|374.85|372.45|375.99|373.59|375.99|373.59|374.85|372.45|0
1650572070000|2022-04-21 20:14:30|375.53|373.13|375.3|372.9|375.76|373.36|375.3|372.9|0
1650572080000|2022-04-21 20:14:40|374.85|372.45|374.85|372.45|375.08|372.68|374.85|372.45|0
1650572090000|2022-04-21 20:14:50|374.39|371.99|374.17|371.77|374.39|371.99|374.17|371.77|0
1650572110000|2022-04-21 20:15:10|373.69|370.89|373.91|371.11|374.14|371.34|373.69|370.89|0
1650572120000|2022-04-21 20:15:20|373.46|370.66|373.01|370.21|373.46|370.66|373.01|370.21|0
1650572130000|2022-04-21 20:15:30|372.9|370.1|372.78|369.98|372.9|370.1|372.55|369.75|0
1650572140000|2022-04-21 20:15:40|373.01|370.21|373.12|370.32|373.12|370.32|373.01|370.21|0
1650572150000|2022-04-21 20:15:50|373.01|370.21|373.69|370.89|373.69|370.89|373.01|370.21|0
1650572160000|2022-04-21 20:16:00|373.91|371.11|375.5|372.7|375.5|372.7|373.91|371.11|0
1650572170000|2022-04-21 20:16:10|375.28|372.48|375.73|372.93|375.73|372.93|375.28|372.48|0
1650572180000|2022-04-21 20:16:20|375.5|372.7|376.08|373.28|376.08|373.28|375.5|372.7|0
1650572190000|2022-04-21 20:16:30|376.19|373.39|376.41|373.61|376.41|373.61|375.96|373.16|0
1650572200000|2022-04-21 20:16:40|375.96|373.16|376.19|373.39|376.41|373.61|375.96|373.16|0
1650572210000|2022-04-21 20:16:50|375.96|373.16|376.19|373.39|376.19|373.39|375.96|373.16|0
1650572220000|2022-04-21 20:17:00|375.73|372.93|375.28|372.48|375.96|373.16|375.28|372.48|0
1650572230000|2022-04-21 20:17:10|375.05|372.25|375.96|373.16|375.96|373.16|374.82|372.02|0
1650572240000|2022-04-21 20:17:20|375.5|372.7|374.82|372.02|375.5|372.7|374.82|372.02|0
1650572250000|2022-04-21 20:17:30|375.05|372.25|374.59|371.79|375.05|372.25|374.59|371.79|0
1650572260000|2022-04-21 20:17:40|374.37|371.57|374.59|371.79|374.59|371.79|374.37|371.57|0
1650572270000|2022-04-21 20:17:50|374.37|371.57|374.59|371.79|374.59|371.79|374.37|371.57|0
1650572280000|2022-04-21 20:18:00|375.05|372.25|375.28|372.48|375.28|372.48|374.82|372.02|0
1650572290000|2022-04-21 20:18:10|375.5|372.7|375.73|372.93|375.96|373.16|375.5|372.7|0
1650572300000|2022-04-21 20:18:20|375.5|372.7|375.05|372.25|375.5|372.7|375.05|372.25|0
1650572310000|2022-04-21 20:18:30|374.82|372.02|374.59|371.79|374.82|372.02|374.59|371.79|0
1650572320000|2022-04-21 20:18:40|375.05|372.25|374.94|372.14|375.05|372.25|374.94|372.14|0
1650572330000|2022-04-21 20:18:50|374.82|372.02|374.59|371.79|374.82|372.02|374.48|371.68|0
1650572340000|2022-04-21 20:19:00|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1650572350000|2022-04-21 20:19:10|375.05|372.25|375.5|372.7|375.73|372.93|375.05|372.25|0
1650572360000|2022-04-21 20:19:20|375.39|372.59|375.28|372.48|375.39|372.59|375.05|372.25|0
1650572370000|2022-04-21 20:19:30|375.05|372.25|375.05|372.25|375.28|372.48|375.05|372.25|0
1650572380000|2022-04-21 20:19:40|375.17|372.37|375.05|372.25|375.17|372.37|375.05|372.25|0
1650572390000|2022-04-21 20:19:50|375.28|372.48|375.5|372.7|375.5|372.7|375.28|372.48|0
1650572400000|2022-04-21 20:20:00|375.73|372.93|375.28|372.48|375.73|372.93|375.28|372.48|0
1650572410000|2022-04-21 20:20:10|375.5|372.7|375.28|372.48|375.5|372.7|375.05|372.25|0
1650572420000|2022-04-21 20:20:20|375.39|372.59|375.5|372.7|375.5|372.7|375.05|372.25|0
1650572430000|2022-04-21 20:20:30|375.39|372.59|375.5|372.7|375.5|372.7|375.28|372.48|0
1650572440000|2022-04-21 20:20:40|375.39|372.59|374.94|372.14|375.39|372.59|374.94|372.14|0
1650572450000|2022-04-21 20:20:50|375.28|372.48|375.73|372.93|375.73|372.93|375.28|372.48|0
1650572460000|2022-04-21 20:21:00|375.96|373.16|375.96|373.16|375.96|373.16|375.73|372.93|0
1650572470000|2022-04-21 20:21:10|375.73|372.93|375.73|372.93|375.73|372.93|375.62|372.82|0
1650572480000|2022-04-21 20:21:20|375.5|372.7|375.28|372.48|375.5|372.7|375.28|372.48|0
1650572490000|2022-04-21 20:21:30|375.05|372.25|375.28|372.48|375.28|372.48|375.05|372.25|0
1650572500000|2022-04-21 20:21:40|375.5|372.7|375.73|372.93|375.73|372.93|375.5|372.7|0
1650572510000|2022-04-21 20:21:50|375.5|372.7|375.05|372.25|375.5|372.7|375.05|372.25|0
1650572520000|2022-04-21 20:22:00|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1650572530000|2022-04-21 20:22:10|375.05|372.25|375.05|372.25|375.05|372.25|375.05|372.25|0
1650572540000|2022-04-21 20:22:20|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1650572550000|2022-04-21 20:22:30|375.73|372.93|375.85|373.05|375.85|373.05|375.73|372.93|0
1650572560000|2022-04-21 20:22:40|375.96|373.16|376.41|373.61|376.41|373.61|375.96|373.16|0
1650572570000|2022-04-21 20:22:50|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1650572580000|2022-04-21 20:23:00|376.76|373.96|375.73|372.93|376.76|373.96|375.73|372.93|0
1650572590000|2022-04-21 20:23:10|376.18|373.38|375.96|373.16|376.64|373.84|375.96|373.16|0
1650572610000|2022-04-21 20:23:30|376.41|373.61|376.53|373.73|376.53|373.73|376.41|373.61|0
1650572620000|2022-04-21 20:23:40|376.3|373.5|376.53|373.73|376.53|373.73|376.3|373.5|0
1650572630000|2022-04-21 20:23:50|375.96|373.16|376.18|373.38|376.18|373.38|375.96|373.16|0
1650572640000|2022-04-21 20:24:00|375.96|373.16|376.07|373.27|376.18|373.38|375.96|373.16|0
1650572650000|2022-04-21 20:24:10|375.73|372.93|375.73|372.93|376.07|373.27|375.73|372.93|0
1650572660000|2022-04-21 20:24:20|375.39|372.59|374.59|371.79|375.39|372.59|374.59|371.79|0
1650572670000|2022-04-21 20:24:30|375.05|372.25|375.05|372.25|375.05|372.25|374.82|372.02|0
1650572680000|2022-04-21 20:24:40|374.94|372.14|375.73|372.93|375.73|372.93|374.94|372.14|0
1650572690000|2022-04-21 20:24:50|375.5|372.7|375.73|372.93|375.73|372.93|375.5|372.7|0
1650572700000|2022-04-21 20:25:00|374.82|372.02|374.82|372.02|374.94|372.14|374.59|371.79|0
1650572710000|2022-04-21 20:25:10|374.71|371.91|374.59|371.79|374.82|372.02|374.59|371.79|0
1650572720000|2022-04-21 20:25:20|374.26|371.46|374.59|371.79|374.59|371.79|374.14|371.34|0
1650572730000|2022-04-21 20:25:30|374.36|371.56|374.71|371.91|374.71|371.91|374.14|371.34|0
1650572740000|2022-04-21 20:25:40|374.82|372.02|375.27|372.47|375.27|372.47|374.82|372.02|0
1650572750000|2022-04-21 20:25:50|374.82|372.02|374.36|371.56|374.82|372.02|374.36|371.56|0
1650572760000|2022-04-21 20:26:00|374.03|371.23|373.68|370.88|374.03|371.23|373.46|370.66|0
1650572770000|2022-04-21 20:26:10|374.48|371.68|374.59|371.79|374.59|371.79|374.48|371.68|0
1650572780000|2022-04-21 20:26:20|374.48|371.68|373.68|370.88|374.48|371.68|373.68|370.88|0
1650572790000|2022-04-21 20:26:30|373.91|371.11|374.03|371.23|374.03|371.23|373.68|370.88|0
1650572800000|2022-04-21 20:26:40|374.14|371.34|373.57|370.77|374.14|371.34|373.57|370.77|0
1650572810000|2022-04-21 20:26:50|373.23|370.43|373.46|370.66|373.46|370.66|373.23|370.43|0
1650572820000|2022-04-21 20:27:00|373.68|370.88|373|370.2|373.68|370.88|373|370.2|0
1650572830000|2022-04-21 20:27:10|373.12|370.32|373|370.2|373.12|370.32|373|370.2|0
1650572840000|2022-04-21 20:27:20|373.23|370.43|373.91|371.11|373.91|371.11|373.23|370.43|0
1650572850000|2022-04-21 20:27:30|374.26|371.46|374.36|371.56|374.36|371.56|374.26|371.46|0
1650572860000|2022-04-21 20:27:40|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1650572870000|2022-04-21 20:27:50|374.36|371.56|374.36|371.56|374.36|371.56|374.36|371.56|0
1650572880000|2022-04-21 20:28:00|374.71|371.91|375.39|372.59|375.39|372.59|374.71|371.91|0
1650572890000|2022-04-21 20:28:10|375.5|372.7|375.5|372.7|375.73|372.93|375.5|372.7|0
1650572900000|2022-04-21 20:28:20|375.73|372.93|376.18|373.38|376.18|373.38|375.73|372.93|0
1650572910000|2022-04-21 20:28:30|375.96|373.16|376.18|373.38|376.18|373.38|375.73|372.93|0
1650572920000|2022-04-21 20:28:40|376.41|373.61|376.3|373.5|376.41|373.61|376.3|373.5|0
1650572930000|2022-04-21 20:28:50|376.53|373.73|377.09|374.29|377.09|374.29|376.53|373.73|0
1650572940000|2022-04-21 20:29:00|376.87|374.07|376.87|374.07|376.87|374.07|376.64|373.84|0
1650572950000|2022-04-21 20:29:10|377.09|374.29|377.09|374.29|377.09|374.29|376.87|374.07|0
1650572960000|2022-04-21 20:29:20|377.21|374.41|377.09|374.29|377.21|374.41|377.09|374.29|0
1650572970000|2022-04-21 20:29:30|376.87|374.07|376.53|373.73|376.87|374.07|376.3|373.5|0
1650572980000|2022-04-21 20:29:40|376.41|373.61|376.18|373.38|376.64|373.84|376.18|373.38|0
1650572990000|2022-04-21 20:29:50|376.3|373.5|376.87|374.07|376.98|374.18|376.3|373.5|0
1650573000000|2022-04-21 20:30:00|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1650573010000|2022-04-21 20:30:10|376.41|373.61|376.18|373.38|376.41|373.61|376.18|373.38|0
1650573020000|2022-04-21 20:30:20|376.41|373.61|376.87|374.07|376.87|374.07|376.41|373.61|0
1650573030000|2022-04-21 20:30:30|377.09|374.29|377.55|374.75|377.55|374.75|377.09|374.29|0
1650573040000|2022-04-21 20:30:40|377.78|374.98|378.23|375.43|378.23|375.43|377.78|374.98|0
1650573050000|2022-04-21 20:30:50|377.55|374.75|377.55|374.75|377.55|374.75|377.55|374.75|0
1650573060000|2022-04-21 20:31:00|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1650573070000|2022-04-21 20:31:10|376.64|373.84|376.86|374.06|376.86|374.06|376.41|373.61|0
1650573080000|2022-04-21 20:31:20|376.41|373.61|376.76|373.96|376.76|373.96|376.41|373.61|0
1650573090000|2022-04-21 20:31:30|376.64|373.84|376.41|373.61|376.64|373.84|376.41|373.61|0
1650573110000|2022-04-21 20:31:50|375.95|373.15|376.07|373.27|376.07|373.27|375.95|373.15|0
1650573120000|2022-04-21 20:32:00|375.73|372.93|375.27|372.47|375.73|372.93|375.27|372.47|0
1650573130000|2022-04-21 20:32:10|375.5|372.7|375.5|372.7|375.5|372.7|375.27|372.47|0
1650573140000|2022-04-21 20:32:20|375.27|372.47|375.39|372.59|375.5|372.7|375.27|372.47|0
1650573150000|2022-04-21 20:32:30|375.5|372.7|375.95|373.15|375.95|373.15|375.5|372.7|0
1650573160000|2022-04-21 20:32:40|376.18|373.38|376.64|373.84|376.64|373.84|376.18|373.38|0
1650573170000|2022-04-21 20:32:50|376.18|373.38|376.18|373.38|376.3|373.5|376.18|373.38|0
1650573180000|2022-04-21 20:33:00|375.73|372.93|376.07|373.27|376.07|373.27|375.73|372.93|0
1650573190000|2022-04-21 20:33:10|376.3|373.5|375.95|373.15|376.3|373.5|375.95|373.15|0
1650573200000|2022-04-21 20:33:20|375.73|372.93|375.27|372.47|375.73|372.93|375.27|372.47|0
1650573210000|2022-04-21 20:33:30|375.39|372.59|375.5|372.7|375.5|372.7|375.39|372.59|0
1650573220000|2022-04-21 20:33:40|375.73|372.93|375.84|373.04|375.84|373.04|375.73|372.93|0
1650573230000|2022-04-21 20:33:50|375.73|372.93|375.5|372.7|375.73|372.93|375.39|372.59|0
1650573240000|2022-04-21 20:34:00|375.27|372.47|375.5|372.7|375.5|372.7|375.27|372.47|0
1650573250000|2022-04-21 20:34:10|375.73|372.93|375.27|372.47|375.73|372.93|375.27|372.47|0
1650573260000|2022-04-21 20:34:20|375.5|372.7|375.73|372.93|375.73|372.93|375.5|372.7|0
1650573270000|2022-04-21 20:34:30|375.5|372.7|375.62|372.82|375.62|372.82|375.5|372.7|0
1650573280000|2022-04-21 20:34:40|375.95|373.15|376.18|373.38|376.18|373.38|375.95|373.15|0
1650573290000|2022-04-21 20:34:50|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1650573300000|2022-04-21 20:35:00|376.18|373.38|376.07|373.27|376.18|373.38|375.95|373.15|0
1650573310000|2022-04-21 20:35:10|376.18|373.38|375.84|373.04|376.18|373.38|375.73|372.93|0
1650573320000|2022-04-21 20:35:20|375.73|372.93|375.95|373.15|375.95|373.15|375.62|372.82|0
1650573330000|2022-04-21 20:35:30|376.53|373.73|376.41|373.61|376.53|373.73|376.41|373.61|0
1650573340000|2022-04-21 20:35:40|375.95|373.15|375.84|373.04|375.95|373.15|375.73|372.93|0
1650573350000|2022-04-21 20:35:50|375.73|372.93|375.5|372.7|375.73|372.93|375.5|372.7|0
1650573360000|2022-04-21 20:36:00|375.62|372.82|376.18|373.38|376.18|373.38|375.5|372.7|0
1650573370000|2022-04-21 20:36:10|375.95|373.15|376.86|374.06|376.86|374.06|375.95|373.15|0
1650573380000|2022-04-21 20:36:20|376.64|373.84|376.64|373.84|376.64|373.84|376.41|373.61|0
1650573390000|2022-04-21 20:36:30|376.86|374.06|376.41|373.61|376.86|374.06|376.41|373.61|0
1650573400000|2022-04-21 20:36:40|376.64|373.84|377.55|374.75|377.55|374.75|376.64|373.84|0
1650573410000|2022-04-21 20:36:50|377.32|374.52|377.09|374.29|377.32|374.52|376.86|374.06|0
1650573420000|2022-04-21 20:37:00|377.32|374.52|376.86|374.06|377.32|374.52|376.86|374.06|0
1650573430000|2022-04-21 20:37:10|377.09|374.29|377.32|374.52|377.32|374.52|377.09|374.29|0
1650573440000|2022-04-21 20:37:20|376.86|374.06|376.98|374.18|376.98|374.18|376.86|374.06|0
1650573450000|2022-04-21 20:37:30|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1650573460000|2022-04-21 20:37:40|377.55|374.75|377.09|374.29|377.55|374.75|377.09|374.29|0
1650573470000|2022-04-21 20:37:50|376.86|374.06|376.98|374.18|377.09|374.29|376.86|374.06|0
1650573490000|2022-04-21 20:38:10|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1650573500000|2022-04-21 20:38:20|376.64|373.84|377.09|374.29|377.09|374.29|376.64|373.84|0
1650573510000|2022-04-21 20:38:30|376.98|374.18|376.75|373.95|376.98|374.18|376.75|373.95|0
1650573520000|2022-04-21 20:38:40|376.3|373.5|376.75|373.95|376.75|373.95|376.3|373.5|0
1650573530000|2022-04-21 20:38:50|376.64|373.84|376.86|374.06|376.86|374.06|376.64|373.84|0
1650573540000|2022-04-21 20:39:00|376.75|373.95|376.75|373.95|376.86|374.06|376.75|373.95|0
1650573550000|2022-04-21 20:39:10|376.86|374.06|376.75|373.95|376.86|374.06|376.75|373.95|0
1650573560000|2022-04-21 20:39:20|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1650573570000|2022-04-21 20:39:30|376.75|373.95|376.86|374.06|376.86|374.06|376.64|373.84|0
1650573580000|2022-04-21 20:39:40|377.09|374.29|376.86|374.06|377.09|374.29|376.86|374.06|0
1650573590000|2022-04-21 20:39:50|377.09|374.29|376.98|374.18|377.09|374.29|376.86|374.06|0
1650573600000|2022-04-21 20:40:00|377.32|374.52|376.75|373.95|377.32|374.52|376.75|373.95|0
1650573610000|2022-04-21 20:40:10|376.86|374.06|376.86|374.06|376.86|374.06|376.64|373.84|0
1650573620000|2022-04-21 20:40:20|377.32|374.52|377.09|374.29|377.32|374.52|377.09|374.29|0
1650573640000|2022-04-21 20:40:40|376.86|374.06|377.09|374.29|377.09|374.29|376.86|374.06|0
1650573650000|2022-04-21 20:40:50|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1650573660000|2022-04-21 20:41:00|376.86|374.06|376.86|374.06|376.86|374.06|376.63|373.83|0
1650573670000|2022-04-21 20:41:10|376.75|373.95|376.86|374.06|376.86|374.06|376.75|373.95|0
1650573680000|2022-04-21 20:41:20|377.09|374.29|376.86|374.06|377.09|374.29|376.86|374.06|0
1650573690000|2022-04-21 20:41:30|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1650573710000|2022-04-21 20:41:50|376.75|373.95|376.86|374.06|376.86|374.06|376.75|373.95|0
1650573720000|2022-04-21 20:42:00|376.63|373.83|376.41|373.61|376.86|374.06|376.41|373.61|0
1650573730000|2022-04-21 20:42:10|376.07|373.27|375.95|373.15|376.07|373.27|375.95|373.15|0
1650573740000|2022-04-21 20:42:20|375.72|372.92|375.5|372.7|375.72|372.92|375.5|372.7|0
1650573750000|2022-04-21 20:42:30|375.72|372.92|375.5|372.7|375.72|372.92|375.5|372.7|0
1650573760000|2022-04-21 20:42:40|375.27|372.47|375.72|372.92|375.72|372.92|375.27|372.47|0
1650573770000|2022-04-21 20:42:50|375.5|372.7|375.72|372.92|375.72|372.92|375.5|372.7|0
1650573780000|2022-04-21 20:43:00|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1650573790000|2022-04-21 20:43:10|375.95|373.15|376.41|373.61|376.41|373.61|375.95|373.15|0
1650573800000|2022-04-21 20:43:20|376.18|373.38|376.18|373.38|376.18|373.38|376.18|373.38|0
1650573810000|2022-04-21 20:43:30|376.41|373.61|376.63|373.83|376.75|373.95|376.41|373.61|0
1650573820000|2022-04-21 20:43:40|376.41|373.61|376.52|373.72|376.52|373.72|376.41|373.61|0
1650573830000|2022-04-21 20:43:50|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1650573840000|2022-04-21 20:44:00|376.3|373.5|376.18|373.38|376.3|373.5|376.18|373.38|0
1650573850000|2022-04-21 20:44:10|376.07|373.27|375.72|372.92|376.18|373.38|375.72|372.92|0
1650573860000|2022-04-21 20:44:20|375.61|372.81|375.27|372.47|375.61|372.81|375.27|372.47|0
1650573870000|2022-04-21 20:44:30|375.5|372.7|375.72|372.92|375.72|372.92|375.27|372.47|0
1650573880000|2022-04-21 20:44:40|375.61|372.81|375.72|372.92|375.72|372.92|375.61|372.81|0
1650573890000|2022-04-21 20:44:50|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1650573900000|2022-04-21 20:45:00|375.72|372.92|375.5|372.7|375.95|373.15|375.5|372.7|0
1650573910000|2022-04-21 20:45:10|375.39|372.59|374.59|371.79|375.39|372.59|374.59|371.79|0
1650573920000|2022-04-21 20:45:20|375.04|372.24|375.27|372.47|375.27|372.47|375.04|372.24|0
1650573930000|2022-04-21 20:45:30|375.39|372.59|375.95|373.15|375.95|373.15|375.39|372.59|0
1650573940000|2022-04-21 20:45:40|375.72|372.92|375.16|372.36|375.72|372.92|375.16|372.36|0
1650573950000|2022-04-21 20:45:50|375.27|372.47|375.27|372.47|375.27|372.47|375.04|372.24|0
1650573960000|2022-04-21 20:46:00|375.04|372.24|374.81|372.01|375.04|372.24|374.59|371.79|0
1650573970000|2022-04-21 20:46:10|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1650573980000|2022-04-21 20:46:20|375.27|372.47|375.16|372.36|375.27|372.47|375.16|372.36|0
1650573990000|2022-04-21 20:46:30|375.04|372.24|375.27|372.47|375.27|372.47|375.04|372.24|0
1650574000000|2022-04-21 20:46:40|375.5|372.7|375.39|372.59|375.5|372.7|375.39|372.59|0
1650574010000|2022-04-21 20:46:50|375.5|372.7|375.72|372.92|375.95|373.15|375.5|372.7|0
1650574020000|2022-04-21 20:47:00|375.5|372.7|375.5|372.7|375.5|372.7|375.5|372.7|0
1650574030000|2022-04-21 20:47:10|375.72|372.92|376.18|373.38|376.18|373.38|375.72|372.92|0
1650574040000|2022-04-21 20:47:20|376.3|373.5|376.18|373.38|376.3|373.5|376.18|373.38|0
1650574050000|2022-04-21 20:47:30|375.95|373.15|375.84|373.04|375.95|373.15|375.84|373.04|0
1650574060000|2022-04-21 20:47:40|375.95|373.15|375.84|373.04|375.95|373.15|375.84|373.04|0
1650574070000|2022-04-21 20:47:50|375.95|373.15|376.18|373.38|376.18|373.38|375.95|373.15|0
1650574080000|2022-04-21 20:48:00|376.41|373.61|376.41|373.61|376.41|373.61|376.41|373.61|0
1650574090000|2022-04-21 20:48:10|376.52|373.72|376.63|373.83|376.63|373.83|376.52|373.72|0
1650574110000|2022-04-21 20:48:30|376.18|373.38|376.18|373.38|376.18|373.38|376.18|373.38|0
1650574120000|2022-04-21 20:48:40|376.41|373.61|376.41|373.61|376.41|373.61|376.41|373.61|0
1650574130000|2022-04-21 20:48:50|376.3|373.5|376.18|373.38|376.52|373.72|376.18|373.38|0
1650574140000|2022-04-21 20:49:00|376.41|373.61|375.95|373.15|376.41|373.61|375.72|372.92|0
1650574150000|2022-04-21 20:49:10|375.72|372.92|374.36|371.56|375.72|372.92|374.36|371.56|0
1650574160000|2022-04-21 20:49:20|374.48|371.68|374.81|372.01|374.81|372.01|374.48|371.68|0
1650574170000|2022-04-21 20:49:30|375.72|372.92|375.5|372.7|375.72|372.92|375.5|372.7|0
1650574180000|2022-04-21 20:49:40|375.27|372.47|375.5|372.7|375.5|372.7|375.27|372.47|0
1650574190000|2022-04-21 20:49:50|375.72|372.92|376.18|373.38|376.18|373.38|375.72|372.92|0
1650574200000|2022-04-21 20:50:00|375.95|373.15|375.95|373.15|375.95|373.15|375.72|372.92|0
1650574210000|2022-04-21 20:50:10|376.18|373.38|375.95|373.15|376.18|373.38|375.95|373.15|0
1650574220000|2022-04-21 20:50:20|376.18|373.38|376.18|373.38|376.18|373.38|376.18|373.38|0
1650574230000|2022-04-21 20:50:30|376.07|373.27|376.4|373.6|376.4|373.6|376.07|373.27|0
1650574240000|2022-04-21 20:50:40|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1650574250000|2022-04-21 20:50:50|376.86|374.06|376.75|373.95|376.86|374.06|376.75|373.95|0
1650574260000|2022-04-21 20:51:00|376.4|373.6|376.63|373.83|376.63|373.83|376.4|373.6|0
1650574270000|2022-04-21 20:51:10|376.18|373.38|376.18|373.38|376.18|373.38|376.18|373.38|0
1650574280000|2022-04-21 20:51:20|376.07|373.27|376.18|373.38|376.18|373.38|376.07|373.27|0
1650574290000|2022-04-21 20:51:30|376.4|373.6|376.4|373.6|376.4|373.6|376.4|373.6|0
1650574300000|2022-04-21 20:51:40|376.3|373.5|376.63|373.83|376.63|373.83|376.3|373.5|0
1650574310000|2022-04-21 20:51:50|376.18|373.38|376.18|373.38|376.18|373.38|376.18|373.38|0
1650574320000|2022-04-21 20:52:00|376.07|373.27|375.95|373.15|376.18|373.38|375.95|373.15|0
1650574330000|2022-04-21 20:52:10|376.18|373.38|376.4|373.6|376.4|373.6|376.18|373.38|0
1650574340000|2022-04-21 20:52:20|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1650574350000|2022-04-21 20:52:30|376.4|373.6|376.4|373.6|376.4|373.6|376.4|373.6|0
1650574360000|2022-04-21 20:52:40|376.52|373.72|376.4|373.6|376.63|373.83|376.4|373.6|0
1650574370000|2022-04-21 20:52:50|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1650574390000|2022-04-21 20:53:10|376.75|373.95|377.09|374.29|377.09|374.29|376.75|373.95|0
1650574430000|2022-04-21 20:53:50|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1650574440000|2022-04-21 20:54:00|377.54|374.74|377.09|374.29|377.54|374.74|377.09|374.29|0
1650574470000|2022-04-21 20:54:30|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1650574480000|2022-04-21 20:54:40|377.54|374.74|377.21|374.41|377.54|374.74|377.21|374.41|0
1650574490000|2022-04-21 20:54:50|377.2|374.4|377.31|374.51|377.31|374.51|377.2|374.4|0
1650574500000|2022-04-21 20:55:00|377.09|374.29|376.63|373.83|377.09|374.29|376.63|373.83|0
1650574510000|2022-04-21 20:55:10|376.75|373.95|376.63|373.83|376.86|374.06|376.63|373.83|0
1650574520000|2022-04-21 20:55:20|376.75|373.95|376.75|373.95|376.75|373.95|376.63|373.83|0
1650574530000|2022-04-21 20:55:30|376.63|373.83|376.63|373.83|376.75|373.95|376.63|373.83|0
1650574540000|2022-04-21 20:55:40|376.75|373.95|376.86|374.06|376.86|374.06|376.75|373.95|0
1650574550000|2022-04-21 20:55:50|377.09|374.29|377.09|374.29|377.09|374.29|377.09|374.29|0
1650574560000|2022-04-21 20:56:00|376.86|374.06|376.63|373.83|376.86|374.06|376.4|373.6|0
1650574570000|2022-04-21 20:56:10|376.75|373.95|376.63|373.83|376.75|373.95|376.63|373.83|0
1650574580000|2022-04-21 20:56:20|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1650574590000|2022-04-21 20:56:30|376.63|373.83|376.4|373.6|376.63|373.83|376.4|373.6|0
1650574600000|2022-04-21 20:56:40|376.18|373.38|376.18|373.38|376.18|373.38|376.18|373.38|0
1650574610000|2022-04-21 20:56:50|375.95|373.15|376.18|373.38|376.18|373.38|375.95|373.15|0
1650574620000|2022-04-21 20:57:00|376.07|373.27|375.95|373.15|376.07|373.27|375.95|373.15|0
1650574630000|2022-04-21 20:57:10|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1650574640000|2022-04-21 20:57:20|375.95|373.15|376.18|373.38|376.18|373.38|375.95|373.15|0
1650574660000|2022-04-21 20:57:40|376.07|373.27|375.95|373.15|376.07|373.27|375.95|373.15|0
1650574680000|2022-04-21 20:58:00|376.07|373.27|375.95|373.15|376.07|373.27|375.95|373.15|0
1650574690000|2022-04-21 20:58:10|375.72|372.92|375.72|372.92|375.84|373.04|375.72|372.92|0
1650574700000|2022-04-21 20:58:20|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1650574710000|2022-04-21 20:58:30|376.07|373.27|376.07|373.27|376.07|373.27|376.07|373.27|0
1650574720000|2022-04-21 20:58:40|376.18|373.38|376.18|373.38|376.18|373.38|376.07|373.27|0
1650574730000|2022-04-21 20:58:50|376.07|373.27|376.07|373.27|376.07|373.27|375.95|373.15|0
1650574740000|2022-04-21 20:59:00|376.18|373.38|376.18|373.38|376.18|373.38|376.18|373.38|0
1650574750000|2022-04-21 20:59:10|377.77|374.97|377.54|374.74|377.77|374.97|377.31|374.51|0
1650574760000|2022-04-21 20:59:20|377.31|374.51|377.54|374.74|377.54|374.74|377.31|374.51|0
1650574770000|2022-04-21 20:59:30|377.43|374.63|377.31|374.51|377.54|374.74|377.31|374.51|0
1650574780000|2022-04-21 20:59:40|376.86|374.06|376.86|374.06|377.09|374.29|376.86|374.06|0
1650574790000|2022-04-21 20:59:50|376.52|373.72|376.58|373.78|376.58|373.78|376.29|373.49|0
1650574800000|2022-04-21 21:00:00|376.4|373.6|376.3|373.5|376.44|373.64|376.3|373.5|0
1650574820000|2022-04-21 21:00:20|376.27|373.47|376.27|373.47|376.27|373.47|376.27|373.47|0
1650574830000|2022-04-21 21:00:30|376.24|373.44|376.24|373.44|376.24|373.44|376.24|373.44|0
1650574840000|2022-04-21 21:00:40|375.97|373.17|375.97|373.17|375.97|373.17|375.97|373.17|0
1650574850000|2022-04-21 21:00:50|375.94|373.14|375.94|373.14|375.94|373.14|375.94|373.14|0
1650574880000|2022-04-21 21:01:20|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1650574890000|2022-04-21 21:01:30|375.94|373.14|375.94|373.14|375.94|373.14|375.94|373.14|0
1650574910000|2022-04-21 21:01:50|376.17|373.37|375.71|372.91|376.17|373.37|375.71|372.91|0
1650574920000|2022-04-21 21:02:00|376.2|373.4|376.2|373.4|376.2|373.4|376.17|373.37|0
1650574970000|2022-04-21 21:02:50|376.17|373.37|376.17|373.37|376.17|373.37|376.17|373.37|0
1650574980000|2022-04-21 21:03:00|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1650574990000|2022-04-21 21:03:10|376.17|373.37|376.2|373.4|376.2|373.4|376.17|373.37|0
1650575000000|2022-04-21 21:03:20|376.04|373.24|376.04|373.24|376.04|373.24|376.04|373.24|0
1650575010000|2022-04-21 21:03:30|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1650575020000|2022-04-21 21:03:40|376.17|373.37|376|373.2|376.17|373.37|376|373.2|0
1650575030000|2022-04-21 21:03:50|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1650575040000|2022-04-21 21:04:00|376|373.2|375.97|373.17|376|373.2|375.97|373.17|0
1650575050000|2022-04-21 21:04:10|375.94|373.14|375.94|373.14|375.94|373.14|375.94|373.14|0
1650575090000|2022-04-21 21:04:50|375.97|373.17|375.97|373.17|375.97|373.17|375.97|373.17|0
1650575120000|2022-04-21 21:05:20|376|373.2|375.9|373.1|376|373.2|375.9|373.1|0
1650575130000|2022-04-21 21:05:30|376.04|373.24|376.14|373.34|376.14|373.34|376.04|373.24|0
1650575140000|2022-04-21 21:05:40|376|373.2|376|373.2|376|373.2|375.9|373.1|0
1650575150000|2022-04-21 21:05:50|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1650575170000|2022-04-21 21:06:10|375.84|373.04|375.71|372.91|375.84|373.04|375.71|372.91|0
1650575180000|2022-04-21 21:06:20|375.84|373.04|376|373.2|376|373.2|375.84|373.04|0
1650575190000|2022-04-21 21:06:30|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1650575250000|2022-04-21 21:07:30|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1650575300000|2022-04-21 21:08:20|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1650575320000|2022-04-21 21:08:40|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1650575390000|2022-04-21 21:09:50|375.9|373.1|376.2|373.4|376.2|373.4|375.87|373.07|0
1650575450000|2022-04-21 21:10:50|376.24|373.44|376.24|373.44|376.24|373.44|376.24|373.44|0
1650575470000|2022-04-21 21:11:10|376.27|373.47|376.27|373.47|376.27|373.47|376.27|373.47|0
1650575490000|2022-04-21 21:11:30|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1650575500000|2022-04-21 21:11:40|376.27|373.47|376.27|373.47|376.27|373.47|376.27|373.47|0
1650575510000|2022-04-21 21:11:50|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1650575520000|2022-04-21 21:12:00|376.27|373.47|376.24|373.44|376.27|373.47|376.2|373.4|0
1650575530000|2022-04-21 21:12:10|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1650575540000|2022-04-21 21:12:20|376.24|373.44|376.27|373.47|376.27|373.47|376.2|373.4|0
1650575560000|2022-04-21 21:12:40|376.24|373.44|376.37|373.57|376.37|373.57|376.24|373.44|0
1650575590000|2022-04-21 21:13:10|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1650575820000|2022-04-21 21:17:00|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1650575830000|2022-04-21 21:17:10|376.76|373.96|376.89|374.09|376.93|374.13|376.76|373.96|0
1650575840000|2022-04-21 21:17:20|376.83|374.03|376.89|374.09|376.89|374.09|376.83|374.03|0
1650575890000|2022-04-21 21:18:10|376.99|374.19|377.09|374.29|377.09|374.29|376.99|374.19|0
1650575910000|2022-04-21 21:18:30|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1650575930000|2022-04-21 21:18:50|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1650575940000|2022-04-21 21:19:00|376.93|374.13|376.93|374.13|376.93|374.13|376.93|374.13|0
1650575960000|2022-04-21 21:19:20|376.89|374.09|377.03|374.23|377.03|374.23|376.89|374.09|0
1650575970000|2022-04-21 21:19:30|376.89|374.09|376.89|374.09|376.89|374.09|376.89|374.09|0
1650575980000|2022-04-21 21:19:40|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1650576030000|2022-04-21 21:20:30|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1650576070000|2022-04-21 21:21:10|376.86|374.06|376.82|374.02|376.86|374.06|376.82|374.02|0
1650576080000|2022-04-21 21:21:20|376.79|373.99|376.79|373.99|376.79|373.99|376.79|373.99|0
1650576150000|2022-04-21 21:22:30|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1650576160000|2022-04-21 21:22:40|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1650576170000|2022-04-21 21:22:50|376.82|374.02|376.82|374.02|376.82|374.02|376.82|374.02|0
1650576180000|2022-04-21 21:23:00|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1650576190000|2022-04-21 21:23:10|376.56|373.76|376.56|373.76|376.56|373.76|376.56|373.76|0
1650576200000|2022-04-21 21:23:20|376.49|373.69|376.49|373.69|376.49|373.69|376.49|373.69|0
1650576400000|2022-04-21 21:26:40|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1650576410000|2022-04-21 21:26:50|376.4|373.6|376.49|373.69|376.49|373.69|376.4|373.6|0
1650576520000|2022-04-21 21:28:40|376.43|373.63|376.43|373.63|376.43|373.63|376.43|373.63|0
1650576530000|2022-04-21 21:28:50|376.47|373.67|376.49|373.69|376.49|373.69|376.47|373.67|0
1650576650000|2022-04-21 21:30:50|376.47|373.67|376.43|373.63|376.47|373.67|376.43|373.63|0
1650576690000|2022-04-21 21:31:30|376.47|373.67|376.43|373.63|376.47|373.67|376.43|373.63|0
1650576720000|2022-04-21 21:32:00|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1650576730000|2022-04-21 21:32:10|376.47|373.67|376.49|373.69|376.49|373.69|376.47|373.67|0
1650576810000|2022-04-21 21:33:30|376.48|373.68|376.47|373.67|376.48|373.68|376.47|373.67|0
1650577000000|2022-04-21 21:36:40|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1650577300000|2022-04-21 21:41:40|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1650577390000|2022-04-21 21:43:10|376.56|373.76|376.56|373.76|376.56|373.76|376.56|373.76|0
1650577420000|2022-04-21 21:43:40|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1650577530000|2022-04-21 21:45:30|376.43|373.63|376.43|373.63|376.43|373.63|376.43|373.63|0
1650577600000|2022-04-21 21:46:40|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1650577730000|2022-04-21 21:48:50|376.46|373.66|376.48|373.68|376.48|373.68|376.46|373.66|0
1650577740000|2022-04-21 21:49:00|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1650577770000|2022-04-21 21:49:30|376.48|373.68|376.43|373.63|376.48|373.68|376.43|373.63|0
1650577800000|2022-04-21 21:50:00|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1650577820000|2022-04-21 21:50:20|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1650577850000|2022-04-21 21:50:50|376.39|373.59|376.39|373.59|376.39|373.59|376.39|373.59|0
1650577970000|2022-04-21 21:52:50|376.48|373.68|376.55|373.75|376.55|373.75|376.48|373.68|0
1650577980000|2022-04-21 21:53:00|376.46|373.66|376.52|373.72|376.52|373.72|376.46|373.66|0
1650577990000|2022-04-21 21:53:10|376.62|373.82|376.68|373.88|376.68|373.88|376.62|373.82|0
1650578020000|2022-04-21 21:53:40|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1650578040000|2022-04-21 21:54:00|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1650578060000|2022-04-21 21:54:20|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1650578090000|2022-04-21 21:54:50|376.92|374.12|376.92|374.12|376.92|374.12|376.92|374.12|0
1650578100000|2022-04-21 21:55:00|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1650578110000|2022-04-21 21:55:10|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1650578130000|2022-04-21 21:55:30|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1650578140000|2022-04-21 21:55:40|376.92|374.12|376.92|374.12|376.92|374.12|376.92|374.12|0
1650578160000|2022-04-21 21:56:00|376.88|374.08|376.85|374.05|376.88|374.08|376.85|374.05|0
1650578170000|2022-04-21 21:56:10|376.82|374.02|376.82|374.02|376.82|374.02|376.82|374.02|0
1650578180000|2022-04-21 21:56:20|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1650578220000|2022-04-21 21:57:00|377.05|374.25|377.02|374.22|377.05|374.25|377.02|374.22|0
1650578330000|2022-04-21 21:58:50|376.95|374.15|376.46|373.66|376.95|374.15|376.46|373.66|0
1650578340000|2022-04-21 21:59:00|376.51|373.71|376.58|373.78|376.58|373.78|376.51|373.71|0
1650578350000|2022-04-21 21:59:10|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1650578360000|2022-04-21 21:59:20|376.51|373.71|376.29|373.49|376.51|373.71|376.29|373.49|0
1650578370000|2022-04-21 21:59:30|376.22|373.42|376.16|373.36|376.22|373.42|376.16|373.36|0
1650578380000|2022-04-21 21:59:40|376.19|373.39|376.36|373.56|376.36|373.56|376.19|373.39|0
1650578390000|2022-04-21 21:59:50|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1650578400000|2022-04-21 22:00:00|375.14|372.34|375.82|373.02|375.82|373.02|375.14|372.34|0
1650578410000|2022-04-21 22:00:10|375.02|372.22|375.25|372.45|375.25|372.45|375.02|372.22|0
1650578420000|2022-04-21 22:00:20|375.48|372.68|375.25|372.45|375.7|372.9|375.25|372.45|0
1650578430000|2022-04-21 22:00:30|375.02|372.22|375.48|372.68|375.48|372.68|375.02|372.22|0
1650578440000|2022-04-21 22:00:40|375.37|372.57|375.6|372.8|375.6|372.8|375.37|372.57|0
1650578450000|2022-04-21 22:00:50|375.93|373.13|375.93|373.13|375.93|373.13|375.7|372.9|0
1650578460000|2022-04-21 22:01:00|376.39|373.59|376.16|373.36|376.39|373.59|375.93|373.13|0
1650578470000|2022-04-21 22:01:10|376.28|373.48|376.96|374.16|376.96|374.16|376.28|373.48|0
1650578480000|2022-04-21 22:01:20|376.84|374.04|376.39|373.59|376.84|374.04|376.39|373.59|0
1650578490000|2022-04-21 22:01:30|376.28|373.48|375.48|372.68|376.28|373.48|375.48|372.68|0
1650578500000|2022-04-21 22:01:40|375.02|372.22|375.25|372.45|375.25|372.45|375.02|372.22|0
1650578510000|2022-04-21 22:01:50|376.16|373.36|375.82|373.02|376.16|373.36|375.7|372.9|0
1650578520000|2022-04-21 22:02:00|375.7|372.9|376.39|373.59|376.39|373.59|375.7|372.9|0
1650578530000|2022-04-21 22:02:10|376.84|374.04|377.07|374.27|377.07|374.27|376.73|373.93|0
1650578540000|2022-04-21 22:02:20|377.3|374.5|378.1|375.3|378.1|375.3|377.3|374.5|0
1650578550000|2022-04-21 22:02:30|378.21|375.41|378.44|375.64|378.44|375.64|378.21|375.41|0
1650578560000|2022-04-21 22:02:40|378.66|375.86|377.93|375.13|378.66|375.86|377.93|375.13|0
1650578570000|2022-04-21 22:02:50|377.71|374.91|377.71|374.91|377.71|374.91|377.71|374.91|0
1650578580000|2022-04-21 22:03:00|377.48|374.68|377.82|375.02|377.82|375.02|377.48|374.68|0
1650578590000|2022-04-21 22:03:10|378.05|375.25|378.39|375.59|378.62|375.82|378.05|375.25|0
1650578600000|2022-04-21 22:03:20|378.16|375.36|377.93|375.13|378.16|375.36|377.93|375.13|0
1650578610000|2022-04-21 22:03:30|378.16|375.36|377.25|374.45|378.16|375.36|377.25|374.45|0
1650578620000|2022-04-21 22:03:40|377.37|374.57|377.7|374.9|377.7|374.9|377.37|374.57|0
1650578630000|2022-04-21 22:03:50|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1650578640000|2022-04-21 22:04:00|377.7|374.9|377.82|375.02|377.93|375.13|377.7|374.9|0
1650578650000|2022-04-21 22:04:10|377.93|375.13|378.28|375.48|378.28|375.48|377.93|375.13|0
1650578660000|2022-04-21 22:04:20|378.39|375.59|378.51|375.71|378.85|376.05|378.28|375.48|0
1650578670000|2022-04-21 22:04:30|378.39|375.59|377.82|375.02|378.62|375.82|377.82|375.02|0
1650578680000|2022-04-21 22:04:40|377.93|375.13|378.39|375.59|378.39|375.59|377.93|375.13|0
1650578690000|2022-04-21 22:04:50|378.28|375.48|378.39|375.59|378.39|375.59|378.28|375.48|0
1650578700000|2022-04-21 22:05:00|378.16|375.36|378.05|375.25|378.16|375.36|378.05|375.25|0
1650578710000|2022-04-21 22:05:10|378.16|375.36|378.16|375.36|378.16|375.36|378.16|375.36|0
1650578720000|2022-04-21 22:05:20|378.39|375.59|378.05|375.25|378.39|375.59|377.93|375.13|0
1650578730000|2022-04-21 22:05:30|377.7|374.9|377.7|374.9|377.93|375.13|377.7|374.9|0
1650578740000|2022-04-21 22:05:40|377.82|375.02|377.93|375.13|377.93|375.13|377.7|374.9|0
1650578750000|2022-04-21 22:05:50|377.82|375.02|377.48|374.68|377.82|375.02|377.48|374.68|0
1650578760000|2022-04-21 22:06:00|377.37|374.57|377.37|374.57|377.48|374.68|377.37|374.57|0
1650578770000|2022-04-21 22:06:10|377.14|374.34|377.37|374.57|377.48|374.68|377.14|374.34|0
1650578780000|2022-04-21 22:06:20|377.14|374.34|377.25|374.45|377.25|374.45|377.14|374.34|0
1650578790000|2022-04-21 22:06:30|377.37|374.57|377.7|374.9|377.7|374.9|377.25|374.45|0
1650578800000|2022-04-21 22:06:40|377.93|375.13|378.05|375.25|378.05|375.25|377.93|375.13|0
1650578810000|2022-04-21 22:06:50|378.16|375.36|378.39|375.59|378.39|375.59|378.16|375.36|0
1650578820000|2022-04-21 22:07:00|378.16|375.36|377.7|374.9|378.16|375.36|377.7|374.9|0
1650578830000|2022-04-21 22:07:10|377.25|374.45|377.59|374.79|377.59|374.79|377.25|374.45|0
1650578840000|2022-04-21 22:07:20|377.25|374.45|377.02|374.22|377.25|374.45|377.02|374.22|0
1650578850000|2022-04-21 22:07:30|376.68|373.88|376.56|373.76|376.68|373.88|376.56|373.76|0
1650578860000|2022-04-21 22:07:40|376.79|373.99|376.34|373.54|376.79|373.99|376.34|373.54|0
1650578870000|2022-04-21 22:07:50|376.11|373.31|376.11|373.31|376.11|373.31|376.11|373.31|0
1650578880000|2022-04-21 22:08:00|376.34|373.54|376.34|373.54|376.45|373.65|376.34|373.54|0
1650578890000|2022-04-21 22:08:10|376.23|373.43|376.11|373.31|376.23|373.43|376.11|373.31|0
1650578900000|2022-04-21 22:08:20|376.34|373.54|377.02|374.22|377.02|374.22|376.34|373.54|0
1650578910000|2022-04-21 22:08:30|376.56|373.76|375.65|372.85|376.56|373.76|375.65|372.85|0
1650578930000|2022-04-21 22:08:50|376.11|373.31|376.11|373.31|376.11|373.31|376.11|373.31|0
1650578940000|2022-04-21 22:09:00|376|373.2|375.88|373.08|376|373.2|375.88|373.08|0
1650578950000|2022-04-21 22:09:10|376.11|373.31|376.45|373.65|376.45|373.65|376.11|373.31|0
1650578960000|2022-04-21 22:09:20|376.11|373.31|375.88|373.08|376.11|373.31|375.88|373.08|0
1650578970000|2022-04-21 22:09:30|376|373.2|376|373.2|376|373.2|376|373.2|0
1650578980000|2022-04-21 22:09:40|376.11|373.31|376.11|373.31|376.11|373.31|376.11|373.31|0
1650578990000|2022-04-21 22:09:50|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1650579000000|2022-04-21 22:10:00|376.11|373.31|376.11|373.31|376.11|373.31|376.11|373.31|0
1650579020000|2022-04-21 22:10:20|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1650579030000|2022-04-21 22:10:30|376.56|373.76|376.56|373.76|376.56|373.76|376.45|373.65|0
1650579040000|2022-04-21 22:10:40|376.45|373.65|376.56|373.76|376.56|373.76|376.45|373.65|0
1650579050000|2022-04-21 22:10:50|376.79|373.99|376.56|373.76|376.79|373.99|376.56|373.76|0
1650579070000|2022-04-21 22:11:10|376.79|373.99|377.25|374.45|377.25|374.45|376.79|373.99|0
1650579080000|2022-04-21 22:11:20|377.47|374.67|377.02|374.22|377.47|374.67|377.02|374.22|0
1650579090000|2022-04-21 22:11:30|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1650579100000|2022-04-21 22:11:40|377.47|374.67|377.47|374.67|377.47|374.67|377.47|374.67|0
1650579110000|2022-04-21 22:11:50|377.02|374.22|377.25|374.45|377.25|374.45|377.02|374.22|0
1650579120000|2022-04-21 22:12:00|377.47|374.67|377.47|374.67|377.47|374.67|377.47|374.67|0
1650579150000|2022-04-21 22:12:30|377.7|374.9|377.47|374.67|377.7|374.9|377.47|374.67|0
1650579170000|2022-04-21 22:12:50|377.59|374.79|377.93|375.13|377.93|375.13|377.59|374.79|0
1650579190000|2022-04-21 22:13:10|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1650579200000|2022-04-21 22:13:20|378.16|375.36|377.93|375.13|378.16|375.36|377.93|375.13|0
1650579210000|2022-04-21 22:13:30|377.7|374.9|377.93|375.13|377.93|375.13|377.7|374.9|0
1650579220000|2022-04-21 22:13:40|377.7|374.9|377.47|374.67|377.7|374.9|377.47|374.67|0
1650579240000|2022-04-21 22:14:00|377.25|374.45|376.79|373.99|377.25|374.45|376.79|373.99|0
1650579250000|2022-04-21 22:14:10|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1650579280000|2022-04-21 22:14:40|376.56|373.76|376.91|374.11|377.02|374.22|376.56|373.76|0
1650579290000|2022-04-21 22:14:50|376.79|373.99|376.56|373.76|376.79|373.99|376.56|373.76|0
1650579300000|2022-04-21 22:15:00|376.68|373.88|376.68|373.88|376.68|373.88|376.68|373.88|0
1650579310000|2022-04-21 22:15:10|376.79|373.99|377.02|374.22|377.02|374.22|376.79|373.99|0
1650579320000|2022-04-21 22:15:20|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1650579330000|2022-04-21 22:15:30|377.02|374.22|377.02|374.22|377.02|374.22|377.02|374.22|0
1650579340000|2022-04-21 22:15:40|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1650579350000|2022-04-21 22:15:50|376.56|373.76|376.56|373.76|376.56|373.76|376.56|373.76|0
1650579360000|2022-04-21 22:16:00|376.79|373.99|376.79|373.99|376.79|373.99|376.79|373.99|0
1650579370000|2022-04-21 22:16:10|376.45|373.65|376.33|373.53|376.56|373.76|376.33|373.53|0
1650579380000|2022-04-21 22:16:20|376.56|373.76|376.33|373.53|376.56|373.76|376.33|373.53|0
1650579390000|2022-04-21 22:16:30|376.79|373.99|376.33|373.53|376.79|373.99|376.33|373.53|0
1650579400000|2022-04-21 22:16:40|376.68|373.88|376.68|373.88|376.68|373.88|376.68|373.88|0
1650579410000|2022-04-21 22:16:50|376.79|373.99|376.56|373.76|376.79|373.99|376.56|373.76|0
1650579420000|2022-04-21 22:17:00|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1650579440000|2022-04-21 22:17:20|376.1|373.3|376.33|373.53|376.33|373.53|376.1|373.3|0
1650579460000|2022-04-21 22:17:40|376.1|373.3|376.1|373.3|376.1|373.3|376.1|373.3|0
1650579470000|2022-04-21 22:17:50|376|373.2|375.88|373.08|376|373.2|375.88|373.08|0
1650579480000|2022-04-21 22:18:00|375.77|372.97|375.77|372.97|375.88|373.08|375.77|372.97|0
1650579490000|2022-04-21 22:18:10|375.65|372.85|375.88|373.08|375.88|373.08|375.65|372.85|0
1650579500000|2022-04-21 22:18:20|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1650579510000|2022-04-21 22:18:30|375.88|373.08|375.88|373.08|375.88|373.08|375.88|373.08|0
1650579520000|2022-04-21 22:18:40|375.77|372.97|375.65|372.85|375.88|373.08|375.65|372.85|0
1650579530000|2022-04-21 22:18:50|375.77|372.97|375.65|372.85|375.77|372.97|375.65|372.85|0
1650579540000|2022-04-21 22:19:00|375.77|372.97|375.88|373.08|375.88|373.08|375.77|372.97|0
1650579550000|2022-04-21 22:19:10|376.33|373.53|376.1|373.3|376.33|373.53|376.1|373.3|0
1650579560000|2022-04-21 22:19:20|375.88|373.08|375.65|372.85|375.88|373.08|375.65|372.85|0
1650579590000|2022-04-21 22:19:50|375.88|373.08|375.88|373.08|375.88|373.08|375.88|373.08|0
1650579620000|2022-04-21 22:20:20|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1650579650000|2022-04-21 22:20:50|375.88|373.08|375.88|373.08|375.88|373.08|375.88|373.08|0
1650579660000|2022-04-21 22:21:00|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1650579710000|2022-04-21 22:21:50|375.42|372.62|374.74|371.94|375.42|372.62|374.74|371.94|0
1650579720000|2022-04-21 22:22:00|374.96|372.16|374.51|371.71|374.96|372.16|374.51|371.71|0
1650579740000|2022-04-21 22:22:20|374.28|371.48|374.05|371.25|374.28|371.48|374.05|371.25|0
1650579750000|2022-04-21 22:22:30|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1650579770000|2022-04-21 22:22:50|374.05|371.25|373.83|371.03|374.05|371.25|373.83|371.03|0
1650579790000|2022-04-21 22:23:10|373.6|370.8|373.37|370.57|373.6|370.8|373.37|370.57|0
1650579800000|2022-04-21 22:23:20|373.6|370.8|374.74|371.94|374.74|371.94|373.6|370.8|0
1650579820000|2022-04-21 22:23:40|374.96|372.16|374.96|372.16|374.96|372.16|374.96|372.16|0
1650579830000|2022-04-21 22:23:50|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1650579840000|2022-04-21 22:24:00|374.51|371.71|374.51|371.71|374.51|371.71|374.51|371.71|0
1650579860000|2022-04-21 22:24:20|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1650579870000|2022-04-21 22:24:30|374.4|371.6|374.51|371.71|374.51|371.71|374.28|371.48|0
1650579880000|2022-04-21 22:24:40|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1650579900000|2022-04-21 22:25:00|374.51|371.71|374.51|371.71|374.51|371.71|374.51|371.71|0
1650579910000|2022-04-21 22:25:10|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1650579920000|2022-04-21 22:25:20|374.51|371.71|374.51|371.71|374.51|371.71|374.51|371.71|0
1650579930000|2022-04-21 22:25:30|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1650579980000|2022-04-21 22:26:20|374.4|371.6|374.4|371.6|374.4|371.6|374.4|371.6|0
1650579990000|2022-04-21 22:26:30|374.28|371.48|374.4|371.6|374.4|371.6|374.28|371.48|0
1650580000000|2022-04-21 22:26:40|374.51|371.71|374.63|371.83|374.63|371.83|374.51|371.71|0
1650580010000|2022-04-21 22:26:50|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1650580020000|2022-04-21 22:27:00|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1650580030000|2022-04-21 22:27:10|374.74|371.94|375.19|372.39|375.19|372.39|374.74|371.94|0
1650580040000|2022-04-21 22:27:20|374.96|372.16|375.19|372.39|375.19|372.39|374.96|372.16|0
1650580060000|2022-04-21 22:27:40|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1650580070000|2022-04-21 22:27:50|375.19|372.39|375.08|372.28|375.19|372.39|375.08|372.28|0
1650580080000|2022-04-21 22:28:00|375.42|372.62|375.65|372.85|375.65|372.85|375.42|372.62|0
1650580090000|2022-04-21 22:28:10|375.42|372.62|375.65|372.85|375.65|372.85|375.42|372.62|0
1650580100000|2022-04-21 22:28:20|375.54|372.74|375.42|372.62|375.54|372.74|375.42|372.62|0
1650580130000|2022-04-21 22:28:50|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1650580140000|2022-04-21 22:29:00|375.31|372.51|375.19|372.39|375.31|372.51|375.19|372.39|0
1650580180000|2022-04-21 22:29:40|374.96|372.16|374.73|371.93|374.96|372.16|374.73|371.93|0
1650580190000|2022-04-21 22:29:50|374.63|371.83|374.73|371.93|374.73|371.93|374.63|371.83|0
1650580200000|2022-04-21 22:30:00|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1650580230000|2022-04-21 22:30:30|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1650580250000|2022-04-21 22:30:50|373.6|370.8|373.37|370.57|373.6|370.8|373.37|370.57|0
1650580260000|2022-04-21 22:31:00|373.14|370.34|373.37|370.57|373.6|370.8|373.14|370.34|0
1650580270000|2022-04-21 22:31:10|373.14|370.34|372.91|370.11|373.14|370.34|372.91|370.11|0
1650580300000|2022-04-21 22:31:40|372.69|369.89|372.91|370.11|372.91|370.11|372.69|369.89|0
1650580320000|2022-04-21 22:32:00|373.37|370.57|373.14|370.34|373.37|370.57|373.14|370.34|0
1650580330000|2022-04-21 22:32:10|373.03|370.23|372.91|370.11|373.03|370.23|372.91|370.11|0
1650580340000|2022-04-21 22:32:20|372.8|370|372.8|370|372.8|370|372.8|370|0
1650580350000|2022-04-21 22:32:30|372.91|370.11|372.69|369.89|372.91|370.11|372.69|369.89|0
1650580380000|2022-04-21 22:33:00|372.91|370.11|372.69|369.89|372.91|370.11|372.69|369.89|0
1650580390000|2022-04-21 22:33:10|372.91|370.11|372.69|369.89|372.91|370.11|372.69|369.89|0
1650580410000|2022-04-21 22:33:30|372.58|369.78|372.46|369.66|372.58|369.78|372.46|369.66|0
1650580420000|2022-04-21 22:33:40|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1650580430000|2022-04-21 22:33:50|372.46|369.66|372.23|369.43|372.46|369.66|372.23|369.43|0
1650580440000|2022-04-21 22:34:00|372|369.2|372.23|369.43|372.23|369.43|372|369.2|0
1650580450000|2022-04-21 22:34:10|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1650580470000|2022-04-21 22:34:30|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1650580480000|2022-04-21 22:34:40|372|369.2|372|369.2|372|369.2|372|369.2|0
1650580490000|2022-04-21 22:34:50|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1650580510000|2022-04-21 22:35:10|372|369.2|372.23|369.43|372.23|369.43|372|369.2|0
1650580520000|2022-04-21 22:35:20|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1650580530000|2022-04-21 22:35:30|372.35|369.55|372.46|369.66|372.46|369.66|372.35|369.55|0
1650580580000|2022-04-21 22:36:20|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1650580590000|2022-04-21 22:36:30|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1650580600000|2022-04-21 22:36:40|372.68|369.88|372.46|369.66|372.68|369.88|372.46|369.66|0
1650580620000|2022-04-21 22:37:00|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1650580660000|2022-04-21 22:37:40|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1650580670000|2022-04-21 22:37:50|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1650580680000|2022-04-21 22:38:00|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1650580690000|2022-04-21 22:38:10|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1650580710000|2022-04-21 22:38:30|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1650580730000|2022-04-21 22:38:50|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1650580740000|2022-04-21 22:39:00|373.37|370.57|373.14|370.34|373.37|370.57|373.14|370.34|0
1650580750000|2022-04-21 22:39:10|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1650580760000|2022-04-21 22:39:20|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1650580770000|2022-04-21 22:39:30|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1650580830000|2022-04-21 22:40:30|373.14|370.34|373.82|371.02|373.82|371.02|373.14|370.34|0
1650580840000|2022-04-21 22:40:40|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1650580860000|2022-04-21 22:41:00|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1650580870000|2022-04-21 22:41:10|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1650580880000|2022-04-21 22:41:20|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1650580910000|2022-04-21 22:41:50|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1650580920000|2022-04-21 22:42:00|373.14|370.34|372.91|370.11|373.14|370.34|372.91|370.11|0
1650580940000|2022-04-21 22:42:20|372.8|370|372.91|370.11|372.91|370.11|372.8|370|0
1650580950000|2022-04-21 22:42:30|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1650581050000|2022-04-21 22:44:10|372.8|370|372.8|370|372.8|370|372.8|370|0
1650581060000|2022-04-21 22:44:20|372.91|370.11|373.14|370.34|373.26|370.46|372.91|370.11|0
1650581070000|2022-04-21 22:44:30|372.91|370.11|373.14|370.34|373.14|370.34|372.91|370.11|0
1650581080000|2022-04-21 22:44:40|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1650581090000|2022-04-21 22:44:50|373.59|370.79|373.37|370.57|373.59|370.79|373.37|370.57|0
1650581100000|2022-04-21 22:45:00|373.14|370.34|373.03|370.23|373.14|370.34|373.03|370.23|0
1650581110000|2022-04-21 22:45:10|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1650581130000|2022-04-21 22:45:30|372.8|370|372.8|370|372.91|370.11|372.8|370|0
1650581140000|2022-04-21 22:45:40|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1650581150000|2022-04-21 22:45:50|373.26|370.46|373.36|370.56|373.36|370.56|373.26|370.46|0
1650581180000|2022-04-21 22:46:20|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1650581190000|2022-04-21 22:46:30|373.71|370.91|374.05|371.25|374.05|371.25|373.71|370.91|0
1650581200000|2022-04-21 22:46:40|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1650581210000|2022-04-21 22:46:50|374.27|371.47|374.5|371.7|374.5|371.7|374.27|371.47|0
1650581230000|2022-04-21 22:47:10|374.27|371.47|374.27|371.47|374.27|371.47|374.27|371.47|0
1650581250000|2022-04-21 22:47:30|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1650581260000|2022-04-21 22:47:40|373.82|371.02|373.82|371.02|373.82|371.02|373.82|371.02|0
1650581280000|2022-04-21 22:48:00|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1650581360000|2022-04-21 22:49:20|374.17|371.37|374.27|371.47|374.27|371.47|374.17|371.37|0
1650581370000|2022-04-21 22:49:30|374.05|371.25|373.82|371.02|374.05|371.25|373.82|371.02|0
1650581380000|2022-04-21 22:49:40|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1650581390000|2022-04-21 22:49:50|374.27|371.47|374.27|371.47|374.27|371.47|374.27|371.47|0
1650581400000|2022-04-21 22:50:00|374.5|371.7|374.5|371.7|374.5|371.7|374.5|371.7|0
1650581420000|2022-04-21 22:50:20|374.27|371.47|374.27|371.47|374.27|371.47|374.27|371.47|0
1650581430000|2022-04-21 22:50:30|374.5|371.7|374.5|371.7|374.5|371.7|374.5|371.7|0
1650581510000|2022-04-21 22:51:50|374.27|371.47|374.5|371.7|374.5|371.7|374.27|371.47|0
1650581530000|2022-04-21 22:52:10|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1650581550000|2022-04-21 22:52:30|374.85|372.05|374.73|371.93|374.85|372.05|374.73|371.93|0
1650581570000|2022-04-21 22:52:50|374.5|371.7|374.5|371.7|374.5|371.7|374.5|371.7|0
1650581590000|2022-04-21 22:53:10|374.73|371.93|375.18|372.38|375.41|372.61|374.73|371.93|0
1650581680000|2022-04-21 22:54:40|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1650581690000|2022-04-21 22:54:50|375.87|373.07|375.64|372.84|375.87|373.07|375.64|372.84|0
1650581700000|2022-04-21 22:55:00|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1650581710000|2022-04-21 22:55:10|375.3|372.5|375.3|372.5|375.3|372.5|375.3|372.5|0
1650581720000|2022-04-21 22:55:20|375.18|372.38|375.3|372.5|375.3|372.5|375.18|372.38|0
1650581730000|2022-04-21 22:55:30|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1650581740000|2022-04-21 22:55:40|375.53|372.73|375.64|372.84|375.64|372.84|375.53|372.73|0
1650581750000|2022-04-21 22:55:50|375.76|372.96|375.64|372.84|375.87|373.07|375.64|372.84|0
1650581760000|2022-04-21 22:56:00|375.87|373.07|375.64|372.84|375.87|373.07|375.64|372.84|0
1650581770000|2022-04-21 22:56:10|375.76|372.96|375.76|372.96|375.76|372.96|375.76|372.96|0
1650581780000|2022-04-21 22:56:20|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1650581790000|2022-04-21 22:56:30|375.87|373.07|375.76|372.96|375.87|373.07|375.76|372.96|0
1650581800000|2022-04-21 22:56:40|375.87|373.07|375.64|372.84|375.87|373.07|375.64|372.84|0
1650581810000|2022-04-21 22:56:50|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1650581820000|2022-04-21 22:57:00|375.18|372.38|375.41|372.61|375.41|372.61|375.18|372.38|0
1650581830000|2022-04-21 22:57:10|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1650581860000|2022-04-21 22:57:40|375.76|372.96|375.76|372.96|375.76|372.96|375.64|372.84|0
1650581880000|2022-04-21 22:58:00|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1650581890000|2022-04-21 22:58:10|375.3|372.5|375.53|372.73|375.53|372.73|375.3|372.5|0
1650581900000|2022-04-21 22:58:20|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1650581920000|2022-04-21 22:58:40|375.3|372.5|375.3|372.5|375.3|372.5|375.3|372.5|0
1650581930000|2022-04-21 22:58:50|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1650581940000|2022-04-21 22:59:00|375.3|372.5|375.18|372.38|375.3|372.5|375.18|372.38|0
1650582000000|2022-04-21 23:00:00|375.41|372.61|375.64|372.84|375.64|372.84|375.41|372.61|0
1650582010000|2022-04-21 23:00:10|375.87|373.07|375.41|372.61|375.87|373.07|375.41|372.61|0
1650582080000|2022-04-21 23:01:20|375.3|372.5|375.3|372.5|375.3|372.5|375.3|372.5|0
1650582090000|2022-04-21 23:01:30|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1650582100000|2022-04-21 23:01:40|374.95|372.15|374.73|371.93|374.95|372.15|374.73|371.93|0
1650582110000|2022-04-21 23:01:50|374.5|371.7|374.5|371.7|374.5|371.7|374.39|371.59|0
1650582120000|2022-04-21 23:02:00|374.27|371.47|374.5|371.7|374.5|371.7|374.27|371.47|0
1650582130000|2022-04-21 23:02:10|374.27|371.47|374.5|371.7|374.5|371.7|374.27|371.47|0
1650582140000|2022-04-21 23:02:20|374.73|371.93|374.5|371.7|374.73|371.93|374.5|371.7|0
1650582150000|2022-04-21 23:02:30|374.27|371.47|374.39|371.59|374.39|371.59|374.27|371.47|0
1650582160000|2022-04-21 23:02:40|373.59|370.79|373.59|370.79|373.59|370.79|373.36|370.56|0
1650582170000|2022-04-21 23:02:50|373.82|371.02|373.82|371.02|373.82|371.02|373.82|371.02|0
1650582180000|2022-04-21 23:03:00|373.71|370.91|373.59|370.79|373.71|370.91|373.59|370.79|0
1650582190000|2022-04-21 23:03:10|374.04|371.24|374.04|371.24|374.27|371.47|374.04|371.24|0
1650582200000|2022-04-21 23:03:20|374.27|371.47|374.39|371.59|374.5|371.7|374.27|371.47|0
1650582210000|2022-04-21 23:03:30|374.27|371.47|374.5|371.7|374.5|371.7|374.27|371.47|0
1650582220000|2022-04-21 23:03:40|374.73|371.93|374.5|371.7|374.73|371.93|374.5|371.7|0
1650582230000|2022-04-21 23:03:50|374.73|371.93|374.95|372.15|374.95|372.15|374.73|371.93|0
1650582240000|2022-04-21 23:04:00|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1650582250000|2022-04-21 23:04:10|374.95|372.15|375.18|372.38|375.18|372.38|374.95|372.15|0
1650582260000|2022-04-21 23:04:20|375.07|372.27|375.18|372.38|375.18|372.38|375.07|372.27|0
1650582270000|2022-04-21 23:04:30|375.3|372.5|375.3|372.5|375.3|372.5|375.3|372.5|0
1650582280000|2022-04-21 23:04:40|375.64|372.84|375.98|373.18|376.09|373.29|375.64|372.84|0
1650582290000|2022-04-21 23:04:50|376.09|373.29|376.32|373.52|376.32|373.52|376.09|373.29|0
1650582300000|2022-04-21 23:05:00|376.78|373.98|376.55|373.75|376.78|373.98|376.55|373.75|0
1650582310000|2022-04-21 23:05:10|376.78|373.98|377.23|374.43|377.23|374.43|376.78|373.98|0
1650582320000|2022-04-21 23:05:20|377.01|374.21|377.23|374.43|377.23|374.43|377.01|374.21|0
1650582340000|2022-04-21 23:05:40|377.35|374.55|377.46|374.66|377.46|374.66|377.35|374.55|0
1650582350000|2022-04-21 23:05:50|377.92|375.12|377.23|374.43|377.92|375.12|377.23|374.43|0
1650582360000|2022-04-21 23:06:00|376.55|373.75|376.78|373.98|376.78|373.98|376.55|373.75|0
1650582370000|2022-04-21 23:06:10|377|374.2|377.46|374.66|377.46|374.66|377|374.2|0
1650582380000|2022-04-21 23:06:20|377.69|374.89|377.69|374.89|377.69|374.89|377.69|374.89|0
1650582390000|2022-04-21 23:06:30|377.58|374.78|377.69|374.89|377.69|374.89|377.58|374.78|0
1650582410000|2022-04-21 23:06:50|377.58|374.78|377.69|374.89|377.69|374.89|377.58|374.78|0
1650582430000|2022-04-21 23:07:10|377.46|374.66|377.69|374.89|377.69|374.89|377.46|374.66|0
1650582440000|2022-04-21 23:07:20|377.92|375.12|377.69|374.89|378.04|375.24|377.69|374.89|0
1650582470000|2022-04-21 23:07:50|377.58|374.78|377.46|374.66|377.69|374.89|377.46|374.66|0
1650582480000|2022-04-21 23:08:00|377.23|374.43|377.23|374.43|377.46|374.66|377.23|374.43|0
1650582490000|2022-04-21 23:08:10|377|374.2|377.23|374.43|377.23|374.43|377|374.2|0
1650582500000|2022-04-21 23:08:20|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1650582510000|2022-04-21 23:08:30|377.23|374.43|377.23|374.43|377.23|374.43|377.12|374.32|0
1650582520000|2022-04-21 23:08:40|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1650582530000|2022-04-21 23:08:50|377.35|374.55|377.69|374.89|377.69|374.89|377.35|374.55|0
1650582540000|2022-04-21 23:09:00|377.92|375.12|378.15|375.35|378.15|375.35|377.92|375.12|0
1650582560000|2022-04-21 23:09:20|378.6|375.8|378.6|375.8|378.6|375.8|378.6|375.8|0
1650582570000|2022-04-21 23:09:30|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1650582580000|2022-04-21 23:09:40|377.69|374.89|377.46|374.66|377.69|374.89|377.46|374.66|0
1650582590000|2022-04-21 23:09:50|377.69|374.89|377.69|374.89|377.69|374.89|377.69|374.89|0
1650582600000|2022-04-21 23:10:00|377.23|374.43|377|374.2|377.23|374.43|377|374.2|0
1650582610000|2022-04-21 23:10:10|377.23|374.43|377|374.2|377.23|374.43|377|374.2|0
1650582620000|2022-04-21 23:10:20|377.23|374.43|377.12|374.32|377.23|374.43|377.12|374.32|0
1650582630000|2022-04-21 23:10:30|377|374.2|377|374.2|377|374.2|377|374.2|0
1650582640000|2022-04-21 23:10:40|377.69|374.89|377.69|374.89|377.69|374.89|377.69|374.89|0
1650582660000|2022-04-21 23:11:00|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1650582670000|2022-04-21 23:11:10|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1650582680000|2022-04-21 23:11:20|377.23|374.43|377.23|374.43|377.35|374.55|377.23|374.43|0
1650582690000|2022-04-21 23:11:30|377.46|374.66|377.23|374.43|377.46|374.66|377.23|374.43|0
1650582710000|2022-04-21 23:11:50|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1650582720000|2022-04-21 23:12:00|377.35|374.55|376.78|373.98|377.35|374.55|376.78|373.98|0
1650582730000|2022-04-21 23:12:10|376.55|373.75|376.67|373.87|376.78|373.98|376.55|373.75|0
1650582740000|2022-04-21 23:12:20|376.55|373.75|376.78|373.98|376.78|373.98|376.55|373.75|0
1650582770000|2022-04-21 23:12:50|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1650582780000|2022-04-21 23:13:00|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1650582790000|2022-04-21 23:13:10|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1650582840000|2022-04-21 23:14:00|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650582850000|2022-04-21 23:14:10|376.89|374.09|377|374.2|377|374.2|376.55|373.75|0
1650582860000|2022-04-21 23:14:20|377.12|374.32|377.69|374.89|377.69|374.89|377.12|374.32|0
1650582870000|2022-04-21 23:14:30|377.46|374.66|377.23|374.43|377.46|374.66|377.23|374.43|0
1650582880000|2022-04-21 23:14:40|377.35|374.55|377.23|374.43|377.35|374.55|377.23|374.43|0
1650582890000|2022-04-21 23:14:50|377.46|374.66|377.35|374.55|377.46|374.66|377.35|374.55|0
1650582900000|2022-04-21 23:15:00|377.46|374.66|376.89|374.09|377.46|374.66|376.89|374.09|0
1650582910000|2022-04-21 23:15:10|377|374.2|377.23|374.43|377.23|374.43|377|374.2|0
1650582920000|2022-04-21 23:15:20|377|374.2|377|374.2|377|374.2|377|374.2|0
1650582930000|2022-04-21 23:15:30|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650582940000|2022-04-21 23:15:40|377|374.2|377|374.2|377|374.2|377|374.2|0
1650582950000|2022-04-21 23:15:50|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650582960000|2022-04-21 23:16:00|376.66|373.86|376.55|373.75|376.66|373.86|376.55|373.75|0
1650582970000|2022-04-21 23:16:10|376.77|373.97|376.55|373.75|376.77|373.97|376.55|373.75|0
1650582990000|2022-04-21 23:16:30|376.66|373.86|376.77|373.97|376.77|373.97|376.66|373.86|0
1650583030000|2022-04-21 23:17:10|376.66|373.86|376.77|373.97|376.77|373.97|376.55|373.75|0
1650583040000|2022-04-21 23:17:20|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1650583050000|2022-04-21 23:17:30|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650583060000|2022-04-21 23:17:40|376.66|373.86|376.55|373.75|376.66|373.86|376.55|373.75|0
1650583070000|2022-04-21 23:17:50|376.66|373.86|376.55|373.75|376.66|373.86|376.55|373.75|0
1650583090000|2022-04-21 23:18:10|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1650583100000|2022-04-21 23:18:20|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1650583110000|2022-04-21 23:18:30|375.98|373.18|376.21|373.41|376.21|373.41|375.98|373.18|0
1650583120000|2022-04-21 23:18:40|376.09|373.29|376.09|373.29|376.21|373.41|376.09|373.29|0
1650583130000|2022-04-21 23:18:50|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1650583150000|2022-04-21 23:19:10|376.55|373.75|376.77|373.97|376.77|373.97|376.55|373.75|0
1650583160000|2022-04-21 23:19:20|376.44|373.64|376.66|373.86|376.77|373.97|376.44|373.64|0
1650583170000|2022-04-21 23:19:30|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650583180000|2022-04-21 23:19:40|376.66|373.86|376.55|373.75|376.66|373.86|376.55|373.75|0
1650583190000|2022-04-21 23:19:50|376.66|373.86|376.55|373.75|376.66|373.86|376.55|373.75|0
1650583210000|2022-04-21 23:20:10|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1650583220000|2022-04-21 23:20:20|376.77|373.97|377.23|374.43|377.23|374.43|376.77|373.97|0
1650583230000|2022-04-21 23:20:30|377.12|374.32|376.77|373.97|377.12|374.32|376.77|373.97|0
1650583240000|2022-04-21 23:20:40|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1650583250000|2022-04-21 23:20:50|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1650583270000|2022-04-21 23:21:10|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1650583280000|2022-04-21 23:21:20|376.21|373.41|376.09|373.29|376.21|373.41|376.09|373.29|0
1650583300000|2022-04-21 23:21:40|376.32|373.52|376.09|373.29|376.32|373.52|376.09|373.29|0
1650583310000|2022-04-21 23:21:50|376.21|373.41|376.09|373.29|376.21|373.41|376.09|373.29|0
1650583320000|2022-04-21 23:22:00|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1650583330000|2022-04-21 23:22:10|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1650583340000|2022-04-21 23:22:20|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650583360000|2022-04-21 23:22:40|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650583380000|2022-04-21 23:23:00|376.54|373.74|376.77|373.97|376.77|373.97|376.54|373.74|0
1650583390000|2022-04-21 23:23:10|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650583400000|2022-04-21 23:23:20|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1650583470000|2022-04-21 23:24:30|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1650583480000|2022-04-21 23:24:40|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1650583490000|2022-04-21 23:24:50|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1650583500000|2022-04-21 23:25:00|375.98|373.18|375.86|373.06|375.98|373.18|375.86|373.06|0
1650583510000|2022-04-21 23:25:10|375.98|373.18|376.32|373.52|376.32|373.52|375.86|373.06|0
1650583530000|2022-04-21 23:25:30|376.54|373.74|376.77|373.97|376.77|373.97|376.54|373.74|0
1650583540000|2022-04-21 23:25:40|377|374.2|376.77|373.97|377|374.2|376.77|373.97|0
1650583560000|2022-04-21 23:26:00|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650583570000|2022-04-21 23:26:10|376.66|373.86|376.77|373.97|376.77|373.97|376.66|373.86|0
1650583580000|2022-04-21 23:26:20|377|374.2|377|374.2|377|374.2|377|374.2|0
1650583590000|2022-04-21 23:26:30|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1650583600000|2022-04-21 23:26:40|377|374.2|377.46|374.66|377.46|374.66|377|374.2|0
1650583610000|2022-04-21 23:26:50|377.23|374.43|376.77|373.97|377.23|374.43|376.77|373.97|0
1650583620000|2022-04-21 23:27:00|376.66|373.86|376.77|373.97|376.77|373.97|376.54|373.74|0
1650583640000|2022-04-21 23:27:20|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650583660000|2022-04-21 23:27:40|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650583670000|2022-04-21 23:27:50|376.54|373.74|376.54|373.74|376.77|373.97|376.54|373.74|0
1650583690000|2022-04-21 23:28:10|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650583710000|2022-04-21 23:28:30|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650583730000|2022-04-21 23:28:50|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1650583740000|2022-04-21 23:29:00|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1650583750000|2022-04-21 23:29:10|376.54|373.74|376.43|373.63|376.54|373.74|376.31|373.51|0
1650583760000|2022-04-21 23:29:20|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650583800000|2022-04-21 23:30:00|376.77|373.97|376.54|373.74|376.77|373.97|376.54|373.74|0
1650583810000|2022-04-21 23:30:10|376.09|373.29|375.86|373.06|376.09|373.29|375.86|373.06|0
1650583820000|2022-04-21 23:30:20|376.09|373.29|376.66|373.86|376.66|373.86|376.09|373.29|0
1650583830000|2022-04-21 23:30:30|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650583840000|2022-04-21 23:30:40|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650583850000|2022-04-21 23:30:50|376.66|373.86|377|374.2|377|374.2|376.66|373.86|0
1650583860000|2022-04-21 23:31:00|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650583870000|2022-04-21 23:31:10|376.54|373.74|376.89|374.09|376.89|374.09|376.54|373.74|0
1650583880000|2022-04-21 23:31:20|376.77|373.97|376.54|373.74|376.77|373.97|376.54|373.74|0
1650583890000|2022-04-21 23:31:30|376.66|373.86|376.89|374.09|376.89|374.09|376.66|373.86|0
1650583900000|2022-04-21 23:31:40|377|374.2|376.77|373.97|377|374.2|376.77|373.97|0
1650583920000|2022-04-21 23:32:00|376.54|373.74|376.77|373.97|376.77|373.97|376.54|373.74|0
1650583930000|2022-04-21 23:32:10|376.66|373.86|376.54|373.74|376.66|373.86|376.54|373.74|0
1650583950000|2022-04-21 23:32:30|376.66|373.86|376.54|373.74|376.66|373.86|376.54|373.74|0
1650583970000|2022-04-21 23:32:50|376.66|373.86|376.77|373.97|376.77|373.97|376.54|373.74|0
1650583980000|2022-04-21 23:33:00|376.89|374.09|376.89|374.09|376.89|374.09|376.89|374.09|0
1650583990000|2022-04-21 23:33:10|376.77|373.97|377|374.2|377|374.2|376.77|373.97|0
1650584000000|2022-04-21 23:33:20|376.89|374.09|376.89|374.09|376.89|374.09|376.77|373.97|0
1650584010000|2022-04-21 23:33:30|376.77|373.97|377|374.2|377|374.2|376.77|373.97|0
1650584020000|2022-04-21 23:33:40|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1650584050000|2022-04-21 23:34:10|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650584060000|2022-04-21 23:34:20|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1650584090000|2022-04-21 23:34:50|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650584100000|2022-04-21 23:35:00|376.43|373.63|376.31|373.51|376.43|373.63|376.31|373.51|0
1650584110000|2022-04-21 23:35:10|376.09|373.29|376.2|373.4|376.2|373.4|376.09|373.29|0
1650584120000|2022-04-21 23:35:20|376.09|373.29|375.86|373.06|376.09|373.29|375.86|373.06|0
1650584130000|2022-04-21 23:35:30|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1650584140000|2022-04-21 23:35:40|376.2|373.4|376.31|373.51|376.31|373.51|376.2|373.4|0
1650584150000|2022-04-21 23:35:50|376.2|373.4|376.31|373.51|376.31|373.51|376.2|373.4|0
1650584160000|2022-04-21 23:36:00|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1650584170000|2022-04-21 23:36:10|376.77|373.97|376.77|373.97|376.77|373.97|376.54|373.74|0
1650584180000|2022-04-21 23:36:20|376.89|374.09|376.89|374.09|377|374.2|376.89|374.09|0
1650584190000|2022-04-21 23:36:30|377|374.2|377.34|374.54|377.45|374.65|377|374.2|0
1650584200000|2022-04-21 23:36:40|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1650584210000|2022-04-21 23:36:50|377.34|374.54|377.23|374.43|377.34|374.54|377.23|374.43|0
1650584220000|2022-04-21 23:37:00|377|374.2|376.77|373.97|377|374.2|376.77|373.97|0
1650584230000|2022-04-21 23:37:10|376.89|374.09|377|374.2|377|374.2|376.89|374.09|0
1650584240000|2022-04-21 23:37:20|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1650584250000|2022-04-21 23:37:30|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1650584260000|2022-04-21 23:37:40|377.34|374.54|377.45|374.65|377.45|374.65|377.23|374.43|0
1650584270000|2022-04-21 23:37:50|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1650584280000|2022-04-21 23:38:00|377.68|374.88|377.68|374.88|377.91|375.11|377.68|374.88|0
1650584300000|2022-04-21 23:38:20|377.8|375|377.91|375.11|377.91|375.11|377.8|375|0
1650584310000|2022-04-21 23:38:30|378.14|375.34|377.91|375.11|378.14|375.34|377.91|375.11|0
1650584320000|2022-04-21 23:38:40|378.14|375.34|378.82|376.02|378.82|376.02|378.14|375.34|0
1650584330000|2022-04-21 23:38:50|378.59|375.79|378.59|375.79|378.59|375.79|378.37|375.57|0
1650584350000|2022-04-21 23:39:10|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1650584360000|2022-04-21 23:39:20|378.59|375.79|378.59|375.79|378.59|375.79|378.59|375.79|0
1650584370000|2022-04-21 23:39:30|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1650584380000|2022-04-21 23:39:40|379.05|376.25|379.05|376.25|379.05|376.25|379.05|376.25|0
1650584390000|2022-04-21 23:39:50|379.17|376.37|379.51|376.71|379.51|376.71|379.17|376.37|0
1650584400000|2022-04-21 23:40:00|379.17|376.37|378.59|375.79|379.17|376.37|378.59|375.79|0
1650584420000|2022-04-21 23:40:20|378.37|375.57|378.59|375.79|378.59|375.79|378.37|375.57|0
1650584430000|2022-04-21 23:40:30|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1650584440000|2022-04-21 23:40:40|378.14|375.34|378.03|375.23|378.14|375.34|378.03|375.23|0
1650584450000|2022-04-21 23:40:50|377.91|375.11|377.45|374.65|378.14|375.34|377.45|374.65|0
1650584460000|2022-04-21 23:41:00|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1650584470000|2022-04-21 23:41:10|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1650584490000|2022-04-21 23:41:30|378.14|375.34|377.68|374.88|378.14|375.34|377.68|374.88|0
1650584500000|2022-04-21 23:41:40|377.91|375.11|377.68|374.88|377.91|375.11|377.68|374.88|0
1650584520000|2022-04-21 23:42:00|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1650584530000|2022-04-21 23:42:10|377.68|374.88|377.45|374.65|377.68|374.88|377.45|374.65|0
1650584540000|2022-04-21 23:42:20|377.68|374.88|377.68|374.88|377.91|375.11|377.68|374.88|0
1650584550000|2022-04-21 23:42:30|377.91|375.11|377.91|375.11|378.03|375.23|377.91|375.11|0
1650584560000|2022-04-21 23:42:40|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1650584570000|2022-04-21 23:42:50|377.8|375|377.8|375|377.8|375|377.8|375|0
1650584580000|2022-04-21 23:43:00|377.91|375.11|377.68|374.88|377.91|375.11|377.68|374.88|0
1650584600000|2022-04-21 23:43:20|377.8|375|377.57|374.77|377.8|375|377.57|374.77|0
1650584610000|2022-04-21 23:43:30|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1650584630000|2022-04-21 23:43:50|377.57|374.77|377.22|374.42|377.57|374.77|377.22|374.42|0
1650584640000|2022-04-21 23:44:00|376.77|373.97|376.31|373.51|376.77|373.97|376.31|373.51|0
1650584650000|2022-04-21 23:44:10|376.08|373.28|376.2|373.4|376.2|373.4|376.08|373.28|0
1650584660000|2022-04-21 23:44:20|376.08|373.28|375.97|373.17|376.08|373.28|375.97|373.17|0
1650584670000|2022-04-21 23:44:30|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1650584680000|2022-04-21 23:44:40|375.97|373.17|375.86|373.06|375.97|373.17|375.86|373.06|0
1650584690000|2022-04-21 23:44:50|375.63|372.83|375.63|372.83|375.63|372.83|375.63|372.83|0
1650584700000|2022-04-21 23:45:00|375.52|372.72|375.86|373.06|375.86|373.06|375.4|372.6|0
1650584710000|2022-04-21 23:45:10|375.63|372.83|375.4|372.6|375.63|372.83|375.17|372.37|0
1650584720000|2022-04-21 23:45:20|375.17|372.37|375.4|372.6|375.4|372.6|375.17|372.37|0
1650584730000|2022-04-21 23:45:30|375.17|372.37|375.17|372.37|375.17|372.37|375.17|372.37|0
1650584740000|2022-04-21 23:45:40|374.94|372.14|374.72|371.92|374.94|372.14|374.72|371.92|0
1650584750000|2022-04-21 23:45:50|374.61|371.81|374.72|371.92|374.72|371.92|374.49|371.69|0
1650584760000|2022-04-21 23:46:00|375.17|372.37|375.17|372.37|375.17|372.37|375.17|372.37|0
1650584770000|2022-04-21 23:46:10|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1650584780000|2022-04-21 23:46:20|375.52|372.72|375.85|373.05|375.85|373.05|375.52|372.72|0
1650584790000|2022-04-21 23:46:30|375.63|372.83|376.08|373.28|376.08|373.28|375.63|372.83|0
1650584800000|2022-04-21 23:46:40|375.85|373.05|376.31|373.51|376.31|373.51|375.85|373.05|0
1650584810000|2022-04-21 23:46:50|376.43|373.63|376.31|373.51|376.43|373.63|376.08|373.28|0
1650584820000|2022-04-21 23:47:00|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1650584830000|2022-04-21 23:47:10|376.31|373.51|376.77|373.97|376.77|373.97|376.31|373.51|0
1650584840000|2022-04-21 23:47:20|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1650584850000|2022-04-21 23:47:30|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1650584860000|2022-04-21 23:47:40|376.99|374.19|377.22|374.42|377.22|374.42|376.99|374.19|0
1650584870000|2022-04-21 23:47:50|377.34|374.54|377.45|374.65|377.45|374.65|377.34|374.54|0
1650584880000|2022-04-21 23:48:00|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1650584890000|2022-04-21 23:48:10|377.91|375.11|378.59|375.79|378.59|375.79|377.91|375.11|0
1650584900000|2022-04-21 23:48:20|378.36|375.56|379.05|376.25|379.05|376.25|378.36|375.56|0
1650584910000|2022-04-21 23:48:30|380.42|377.62|379.74|376.94|380.42|377.62|379.74|376.94|0
1650584920000|2022-04-21 23:48:40|379.96|377.16|380.19|377.39|380.19|377.39|379.96|377.16|0
1650584930000|2022-04-21 23:48:50|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1650584940000|2022-04-21 23:49:00|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1650584950000|2022-04-21 23:49:10|379.96|377.16|380.19|377.39|380.19|377.39|379.96|377.16|0
1650584960000|2022-04-21 23:49:20|380.08|377.28|379.96|377.16|380.08|377.28|379.85|377.05|0
1650584970000|2022-04-21 23:49:30|380.19|377.39|380.65|377.85|380.65|377.85|379.96|377.16|0
1650584980000|2022-04-21 23:49:40|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1650584990000|2022-04-21 23:49:50|380.19|377.39|379.96|377.16|380.19|377.39|379.96|377.16|0
1650585000000|2022-04-21 23:50:00|380.19|377.39|379.73|376.93|380.19|377.39|379.73|376.93|0
1650585010000|2022-04-21 23:50:10|379.96|377.16|379.73|376.93|379.96|377.16|379.73|376.93|0
1650585020000|2022-04-21 23:50:20|379.51|376.71|378.36|375.56|379.51|376.71|378.36|375.56|0
1650585030000|2022-04-21 23:50:30|378.25|375.45|378.25|375.45|378.36|375.56|378.25|375.45|0
1650585040000|2022-04-21 23:50:40|378.14|375.34|377.68|374.88|378.14|375.34|377.68|374.88|0
1650585050000|2022-04-21 23:50:50|377.57|374.77|377.22|374.42|377.57|374.77|377.22|374.42|0
1650585060000|2022-04-21 23:51:00|377.34|374.54|376.99|374.19|377.45|374.65|376.99|374.19|0
1650585070000|2022-04-21 23:51:10|376.54|373.74|376.99|374.19|376.99|374.19|376.54|373.74|0
1650585080000|2022-04-21 23:51:20|377.22|374.42|377.45|374.65|377.45|374.65|377.22|374.42|0
1650585090000|2022-04-21 23:51:30|377.68|374.88|377.68|374.88|377.68|374.88|377.68|374.88|0
1650585100000|2022-04-21 23:51:40|377.45|374.65|377.45|374.65|377.57|374.77|377.45|374.65|0
1650585110000|2022-04-21 23:51:50|377.34|374.54|376.99|374.19|377.34|374.54|376.99|374.19|0
1650585120000|2022-04-21 23:52:00|377.22|374.42|376.99|374.19|377.22|374.42|376.99|374.19|0
1650585130000|2022-04-21 23:52:10|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1650585140000|2022-04-21 23:52:20|377.34|374.54|377.57|374.77|377.57|374.77|377.34|374.54|0
1650585150000|2022-04-21 23:52:30|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1650585160000|2022-04-21 23:52:40|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1650585170000|2022-04-21 23:52:50|377.34|374.54|377.34|374.54|377.34|374.54|377.34|374.54|0
1650585180000|2022-04-21 23:53:00|377.45|374.65|377.68|374.88|377.91|375.11|377.45|374.65|0
1650585190000|2022-04-21 23:53:10|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1650585200000|2022-04-21 23:53:20|378.13|375.33|378.36|375.56|378.36|375.56|378.13|375.33|0
1650585210000|2022-04-21 23:53:30|378.59|375.79|378.48|375.68|378.59|375.79|378.36|375.56|0
1650585220000|2022-04-21 23:53:40|378.59|375.79|378.36|375.56|378.59|375.79|378.36|375.56|0
1650585230000|2022-04-21 23:53:50|378.48|375.68|378.48|375.68|378.48|375.68|378.36|375.56|0
1650585240000|2022-04-21 23:54:00|378.59|375.79|379.05|376.25|379.05|376.25|378.59|375.79|0
1650585250000|2022-04-21 23:54:10|378.59|375.79|379.05|376.25|379.05|376.25|378.59|375.79|0
1650585260000|2022-04-21 23:54:20|379.51|376.71|379.51|376.71|379.73|376.93|379.51|376.71|0
1650585270000|2022-04-21 23:54:30|379.5|376.7|379.5|376.7|379.5|376.7|379.4|376.6|0
1650585290000|2022-04-21 23:54:50|379.96|377.16|379.73|376.93|379.96|377.16|379.73|376.93|0
1650585300000|2022-04-21 23:55:00|379.5|376.7|380.19|377.39|380.19|377.39|379.5|376.7|0
1650585330000|2022-04-21 23:55:30|380.08|377.28|380.19|377.39|380.19|377.39|380.08|377.28|0
1650585360000|2022-04-21 23:56:00|380.42|377.62|380.19|377.39|380.42|377.62|380.08|377.28|0
1650585370000|2022-04-21 23:56:10|379.96|377.16|380.19|377.39|380.19|377.39|379.96|377.16|0
1650585380000|2022-04-21 23:56:20|380.08|377.28|380.08|377.28|380.19|377.39|380.08|377.28|0
1650585390000|2022-04-21 23:56:30|379.96|377.16|380.19|377.39|380.19|377.39|379.85|377.05|0
1650585400000|2022-04-21 23:56:40|380.65|377.85|380.42|377.62|380.65|377.85|380.42|377.62|0
1650585410000|2022-04-21 23:56:50|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1650585420000|2022-04-21 23:57:00|380.88|378.08|380.65|377.85|380.88|378.08|380.42|377.62|0
1650585430000|2022-04-21 23:57:10|380.54|377.74|380.88|378.08|380.88|378.08|380.54|377.74|0
1650585440000|2022-04-21 23:57:20|380.65|377.85|383.4|380.6|383.4|380.6|380.65|377.85|0
1650585450000|2022-04-21 23:57:30|383.62|380.82|382.94|380.14|383.62|380.82|382.94|380.14|0
1650585460000|2022-04-21 23:57:40|382.71|379.91|382.94|380.14|382.94|380.14|382.71|379.91|0
1650585470000|2022-04-21 23:57:50|382.71|379.91|383.29|380.49|383.29|380.49|382.71|379.91|0
1650585480000|2022-04-21 23:58:00|383.17|380.37|383.4|380.6|383.4|380.6|382.94|380.14|0
1650585490000|2022-04-21 23:58:10|383.17|380.37|383.4|380.6|383.4|380.6|383.17|380.37|0
1650585500000|2022-04-21 23:58:20|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1650585510000|2022-04-21 23:58:30|384.08|381.28|384.08|381.28|384.08|381.28|383.97|381.17|0
1650585520000|2022-04-21 23:58:40|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1650585530000|2022-04-21 23:58:50|383.74|380.94|383.85|381.05|383.85|381.05|383.74|380.94|0
1650585540000|2022-04-21 23:59:00|384.08|381.28|384.08|381.28|384.08|381.28|384.08|381.28|0
1650585550000|2022-04-21 23:59:10|384.31|381.51|384.08|381.28|384.31|381.51|383.85|381.05|0
1650585560000|2022-04-21 23:59:20|383.85|381.05|383.62|380.82|383.85|381.05|383.62|380.82|0
1650585570000|2022-04-21 23:59:30|383.4|380.6|383.17|380.37|383.4|380.6|382.94|380.14|0
1650585580000|2022-04-21 23:59:40|382.83|380.03|382.94|380.14|383.17|380.37|382.83|380.03|0
1650585600000|2022-04-22 00:00:00|382.71|379.91|382.71|379.91|383.17|380.37|382.71|379.91|0
1650585610000|2022-04-22 00:00:10|382.48|379.68|382.48|379.68|382.48|379.68|382.25|379.45|0
1650585620000|2022-04-22 00:00:20|382.71|379.91|382.02|379.22|382.94|380.14|382.02|379.22|0
1650585630000|2022-04-22 00:00:30|382.25|379.45|382.71|379.91|382.71|379.91|382.25|379.45|0
1650585640000|2022-04-22 00:00:40|382.48|379.68|382.37|379.57|382.48|379.68|382.25|379.45|0
1650585650000|2022-04-22 00:00:50|382.25|379.45|382.48|379.68|382.48|379.68|382.25|379.45|0
1650585660000|2022-04-22 00:01:00|382.6|379.8|382.71|379.91|382.94|380.14|382.6|379.8|0
1650585670000|2022-04-22 00:01:10|382.94|380.14|382.94|380.14|383.17|380.37|382.94|380.14|0
1650585680000|2022-04-22 00:01:20|383.17|380.37|383.06|380.26|383.17|380.37|383.06|380.26|0
1650585690000|2022-04-22 00:01:30|382.94|380.14|383.17|380.37|383.17|380.37|382.71|379.91|0
1650585700000|2022-04-22 00:01:40|383.62|380.82|383.17|380.37|383.62|380.82|383.17|380.37|0
1650585710000|2022-04-22 00:01:50|382.94|380.14|383.39|380.59|383.39|380.59|382.94|380.14|0
1650585720000|2022-04-22 00:02:00|383.62|380.82|383.85|381.05|383.85|381.05|383.39|380.59|0
1650585730000|2022-04-22 00:02:10|384.08|381.28|383.85|381.05|384.08|381.28|383.85|381.05|0
1650585750000|2022-04-22 00:02:30|383.97|381.17|384.31|381.51|384.31|381.51|383.97|381.17|0
1650585760000|2022-04-22 00:02:40|383.85|381.05|383.51|380.71|384.08|381.28|383.51|380.71|0
1650585770000|2022-04-22 00:02:50|383.39|380.59|383.17|380.37|383.39|380.59|383.17|380.37|0
1650585780000|2022-04-22 00:03:00|382.94|380.14|382.25|379.45|382.94|380.14|382.25|379.45|0
1650585790000|2022-04-22 00:03:10|382.48|379.68|382.48|379.68|382.71|379.91|382.48|379.68|0
1650585800000|2022-04-22 00:03:20|382.14|379.34|381.79|378.99|382.14|379.34|381.79|378.99|0
1650585810000|2022-04-22 00:03:30|381.56|378.76|381.1|378.3|381.56|378.76|381.1|378.3|0
1650585820000|2022-04-22 00:03:40|380.87|378.07|381.1|378.3|381.1|378.3|380.77|377.97|0
1650585830000|2022-04-22 00:03:50|380.65|377.85|381.1|378.3|381.1|378.3|380.65|377.85|0
1650585840000|2022-04-22 00:04:00|381.33|378.53|381.33|378.53|381.56|378.76|381.33|378.53|0
1650585850000|2022-04-22 00:04:10|381.1|378.3|380.65|377.85|381.1|378.3|380.65|377.85|0
1650585860000|2022-04-22 00:04:20|380.76|377.96|381.1|378.3|381.1|378.3|380.76|377.96|0
1650585870000|2022-04-22 00:04:30|380.99|378.19|380.87|378.07|380.99|378.19|380.87|378.07|0
1650585880000|2022-04-22 00:04:40|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1650585890000|2022-04-22 00:04:50|380.54|377.74|380.87|378.07|380.87|378.07|380.54|377.74|0
1650585900000|2022-04-22 00:05:00|380.65|377.85|381.1|378.3|381.1|378.3|380.65|377.85|0
1650585910000|2022-04-22 00:05:10|380.87|378.07|381.22|378.42|381.22|378.42|380.87|378.07|0
1650585920000|2022-04-22 00:05:20|381.1|378.3|380.99|378.19|381.1|378.3|380.87|378.07|0
1650585930000|2022-04-22 00:05:30|381.1|378.3|380.87|378.07|381.1|378.3|380.87|378.07|0
1650585940000|2022-04-22 00:05:40|381.1|378.3|380.87|378.07|381.1|378.3|380.87|378.07|0
1650585950000|2022-04-22 00:05:50|380.65|377.85|379.96|377.16|380.65|377.85|379.96|377.16|0
1650585960000|2022-04-22 00:06:00|380.19|377.39|379.96|377.16|380.19|377.39|379.96|377.16|0
1650585970000|2022-04-22 00:06:10|380.19|377.39|380.19|377.39|380.19|377.39|379.96|377.16|0
1650585980000|2022-04-22 00:06:20|380.42|377.62|380.42|377.62|380.42|377.62|380.42|377.62|0
1650585990000|2022-04-22 00:06:30|380.19|377.39|379.96|377.16|380.19|377.39|379.96|377.16|0
1650586000000|2022-04-22 00:06:40|380.19|377.39|379.96|377.16|380.19|377.39|379.96|377.16|0
1650586010000|2022-04-22 00:06:50|379.73|376.93|379.96|377.16|379.96|377.16|379.73|376.93|0
1650586020000|2022-04-22 00:07:00|379.73|376.93|379.73|376.93|379.96|377.16|379.73|376.93|0
1650586030000|2022-04-22 00:07:10|379.5|376.7|379.27|376.47|379.5|376.7|379.27|376.47|0
1650586040000|2022-04-22 00:07:20|379.5|376.7|379.96|377.16|379.96|377.16|379.5|376.7|0
1650586050000|2022-04-22 00:07:30|379.73|376.93|380.19|377.39|380.19|377.39|379.73|376.93|0
1650586060000|2022-04-22 00:07:40|379.96|377.16|379.96|377.16|380.19|377.39|379.96|377.16|0
1650586070000|2022-04-22 00:07:50|380.08|377.28|380.19|377.39|380.19|377.39|380.08|377.28|0
1650586080000|2022-04-22 00:08:00|379.96|377.16|380.19|377.39|380.19|377.39|379.96|377.16|0
1650586090000|2022-04-22 00:08:10|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1650586100000|2022-04-22 00:08:20|379.85|377.05|379.04|376.24|379.85|377.05|379.04|376.24|0
1650586110000|2022-04-22 00:08:30|378.82|376.02|378.13|375.33|378.82|376.02|378.13|375.33|0
1650586120000|2022-04-22 00:08:40|377.9|375.1|377.67|374.87|378.13|375.33|377.67|374.87|0
1650586130000|2022-04-22 00:08:50|377.79|374.99|377.67|374.87|377.79|374.99|377.67|374.87|0
1650586140000|2022-04-22 00:09:00|377.45|374.65|377.67|374.87|377.67|374.87|377.45|374.65|0
1650586150000|2022-04-22 00:09:10|377.9|375.1|377.67|374.87|377.9|375.1|377.45|374.65|0
1650586160000|2022-04-22 00:09:20|377.45|374.65|377.67|374.87|377.67|374.87|377.45|374.65|0
1650586170000|2022-04-22 00:09:30|377.45|374.65|377.67|374.87|377.67|374.87|377.45|374.65|0
1650586180000|2022-04-22 00:09:40|377.9|375.1|378.13|375.33|378.13|375.33|377.9|375.1|0
1650586190000|2022-04-22 00:09:50|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1650586200000|2022-04-22 00:10:00|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1650586210000|2022-04-22 00:10:10|378.25|375.45|378.13|375.33|378.25|375.45|377.9|375.1|0
1650586220000|2022-04-22 00:10:20|377.67|374.87|377.56|374.76|377.9|375.1|377.56|374.76|0
1650586230000|2022-04-22 00:10:30|377.67|374.87|377.67|374.87|377.67|374.87|377.45|374.65|0
1650586240000|2022-04-22 00:10:40|377.9|375.1|377.9|375.1|378.13|375.33|377.9|375.1|0
1650586250000|2022-04-22 00:10:50|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1650586260000|2022-04-22 00:11:00|377.9|375.1|378.82|376.02|378.82|376.02|377.9|375.1|0
1650586270000|2022-04-22 00:11:10|379.04|376.24|379.16|376.36|379.27|376.47|379.04|376.24|0
1650586280000|2022-04-22 00:11:20|379.27|376.47|379.5|376.7|379.73|376.93|379.27|376.47|0
1650586290000|2022-04-22 00:11:30|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1650586300000|2022-04-22 00:11:40|379.39|376.59|379.5|376.7|379.5|376.7|379.27|376.47|0
1650586310000|2022-04-22 00:11:50|379.39|376.59|379.27|376.47|379.39|376.59|379.27|376.47|0
1650586320000|2022-04-22 00:12:00|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1650586330000|2022-04-22 00:12:10|379.04|376.24|379.04|376.24|379.5|376.7|379.04|376.24|0
1650586340000|2022-04-22 00:12:20|379.16|376.36|379.39|376.59|379.73|376.93|379.16|376.36|0
1650586350000|2022-04-22 00:12:30|379.5|376.7|379.5|376.7|379.73|376.93|379.5|376.7|0
1650586360000|2022-04-22 00:12:40|379.96|377.16|381.1|378.3|381.1|378.3|379.96|377.16|0
1650586370000|2022-04-22 00:12:50|380.87|378.07|380.53|377.73|380.87|378.07|380.53|377.73|0
1650586380000|2022-04-22 00:13:00|380.42|377.62|381.1|378.3|381.1|378.3|380.42|377.62|0
1650586390000|2022-04-22 00:13:10|380.87|378.07|382.02|379.22|382.02|379.22|380.87|378.07|0
1650586400000|2022-04-22 00:13:20|381.79|378.99|381.79|378.99|381.79|378.99|381.79|378.99|0
1650586410000|2022-04-22 00:13:30|381.45|378.65|380.87|378.07|381.45|378.65|380.64|377.84|0
1650586420000|2022-04-22 00:13:40|381.1|378.3|380.87|378.07|381.1|378.3|380.87|378.07|0
1650586430000|2022-04-22 00:13:50|380.99|378.19|380.87|378.07|381.1|378.3|380.87|378.07|0
1650586440000|2022-04-22 00:14:00|380.64|377.84|381.56|378.76|381.79|378.99|380.64|377.84|0
1650586450000|2022-04-22 00:14:10|381.33|378.53|381.45|378.65|381.45|378.65|381.33|378.53|0
1650586460000|2022-04-22 00:14:20|381.56|378.76|381.45|378.65|381.56|378.76|381.45|378.65|0
1650586470000|2022-04-22 00:14:30|381.22|378.42|381.1|378.3|381.33|378.53|381.1|378.3|0
1650586480000|2022-04-22 00:14:40|381.22|378.42|379.85|377.05|381.22|378.42|379.85|377.05|0
1650586490000|2022-04-22 00:14:50|380.19|377.39|378.81|376.01|380.19|377.39|378.81|376.01|0
1650586500000|2022-04-22 00:15:00|378.59|375.79|379.04|376.24|379.04|376.24|378.36|375.56|0
1650586510000|2022-04-22 00:15:10|378.81|376.01|379.04|376.24|379.04|376.24|378.36|375.56|0
1650586520000|2022-04-22 00:15:20|379.27|376.47|379.5|376.7|379.5|376.7|379.27|376.47|0
1650586530000|2022-04-22 00:15:30|379.73|376.93|380.41|377.61|380.64|377.84|379.73|376.93|0
1650586540000|2022-04-22 00:15:40|380.53|377.73|380.64|377.84|380.64|377.84|380.53|377.73|0
1650586550000|2022-04-22 00:15:50|380.41|377.61|379.73|376.93|380.53|377.73|379.73|376.93|0
1650586560000|2022-04-22 00:16:00|380.08|377.28|380.64|377.84|380.64|377.84|380.08|377.28|0
1650586570000|2022-04-22 00:16:10|380.87|378.07|380.64|377.84|380.87|378.07|380.64|377.84|0
1650586580000|2022-04-22 00:16:20|381.56|378.76|381.22|378.42|381.56|378.76|381.1|378.3|0
1650586590000|2022-04-22 00:16:30|381.56|378.76|381.33|378.53|381.79|378.99|381.33|378.53|0
1650586600000|2022-04-22 00:16:40|381.1|378.3|380.87|378.07|381.1|378.3|380.87|378.07|0
1650586610000|2022-04-22 00:16:50|380.64|377.84|380.64|377.84|380.87|378.07|380.41|377.61|0
1650586620000|2022-04-22 00:17:00|379.96|377.16|380.19|377.39|380.19|377.39|379.96|377.16|0
1650586630000|2022-04-22 00:17:10|380.08|377.28|380.64|377.84|380.64|377.84|380.08|377.28|0
1650586640000|2022-04-22 00:17:20|380.53|377.73|380.64|377.84|380.87|378.07|380.53|377.73|0
1650586650000|2022-04-22 00:17:30|380.76|377.96|380.64|377.84|380.76|377.96|380.64|377.84|0
1650586660000|2022-04-22 00:17:40|380.76|377.96|381.1|378.3|381.1|378.3|380.76|377.96|0
1650586670000|2022-04-22 00:17:50|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1650586680000|2022-04-22 00:18:00|381.1|378.3|381.56|378.76|381.79|378.99|381.1|378.3|0
1650586690000|2022-04-22 00:18:10|382.02|379.22|381.91|379.11|382.47|379.67|381.91|379.11|0
1650586700000|2022-04-22 00:18:20|381.33|378.53|381.91|379.11|382.02|379.22|381.33|378.53|0
1650586710000|2022-04-22 00:18:30|382.02|379.22|381.79|378.99|382.02|379.22|381.56|378.76|0
1650586720000|2022-04-22 00:18:40|382.02|379.22|382.24|379.44|382.24|379.44|382.02|379.22|0
1650586730000|2022-04-22 00:18:50|382.13|379.33|382.02|379.22|382.13|379.33|382.02|379.22|0
1650586740000|2022-04-22 00:19:00|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1650586750000|2022-04-22 00:19:10|382.47|379.67|382.47|379.67|382.47|379.67|381.79|378.99|0
1650586760000|2022-04-22 00:19:20|382.7|379.9|382.47|379.67|382.7|379.9|382.47|379.67|0
1650586770000|2022-04-22 00:19:30|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1650586780000|2022-04-22 00:19:40|382.02|379.22|382.24|379.44|382.24|379.44|382.02|379.22|0
1650586800000|2022-04-22 00:20:00|382.47|379.67|382.24|379.44|382.47|379.67|382.24|379.44|0
1650586810000|2022-04-22 00:20:10|382.36|379.56|382.24|379.44|382.36|379.56|382.24|379.44|0
1650586820000|2022-04-22 00:20:20|382.13|379.33|381.79|378.99|382.13|379.33|381.79|378.99|0
1650586830000|2022-04-22 00:20:30|381.33|378.53|381.56|378.76|381.56|378.76|381.1|378.3|0
1650586840000|2022-04-22 00:20:40|381.45|378.65|381.56|378.76|381.56|378.76|381.45|378.65|0
1650586850000|2022-04-22 00:20:50|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1650586860000|2022-04-22 00:21:00|381.79|378.99|382.02|379.22|382.02|379.22|381.79|378.99|0
1650586870000|2022-04-22 00:21:10|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1650586880000|2022-04-22 00:21:20|382.36|379.56|382.36|379.56|382.36|379.56|382.02|379.22|0
1650586890000|2022-04-22 00:21:30|382.24|379.44|382.47|379.67|382.47|379.67|382.24|379.44|0
1650586900000|2022-04-22 00:21:40|382.36|379.56|381.79|378.99|382.36|379.56|381.79|378.99|0
1650586910000|2022-04-22 00:21:50|381.45|378.65|381.56|378.76|381.56|378.76|381.45|378.65|0
1650586920000|2022-04-22 00:22:00|381.33|378.53|381.33|378.53|381.45|378.65|381.1|378.3|0
1650586930000|2022-04-22 00:22:10|381.1|378.3|381.22|378.42|381.22|378.42|381.1|378.3|0
1650586940000|2022-04-22 00:22:20|380.87|378.07|380.41|377.61|381.1|378.3|380.41|377.61|0
1650586950000|2022-04-22 00:22:30|380.18|377.38|380.64|377.84|380.64|377.84|380.18|377.38|0
1650586960000|2022-04-22 00:22:40|380.87|378.07|380.64|377.84|380.87|378.07|380.64|377.84|0
1650586970000|2022-04-22 00:22:50|380.87|378.07|380.64|377.84|380.87|378.07|380.64|377.84|0
1650586980000|2022-04-22 00:23:00|380.76|377.96|380.53|377.73|380.76|377.96|380.53|377.73|0
1650586990000|2022-04-22 00:23:10|380.64|377.84|380.41|377.61|380.64|377.84|380.41|377.61|0
1650587000000|2022-04-22 00:23:20|380.53|377.73|380.41|377.61|380.64|377.84|380.41|377.61|0
1650587010000|2022-04-22 00:23:30|380.64|377.84|380.41|377.61|380.64|377.84|380.41|377.61|0
1650587020000|2022-04-22 00:23:40|380.53|377.73|380.76|377.96|380.76|377.96|380.53|377.73|0
1650587030000|2022-04-22 00:23:50|380.64|377.84|381.1|378.3|381.1|378.3|380.64|377.84|0
1650587040000|2022-04-22 00:24:00|381.33|378.53|381.33|378.53|381.33|378.53|381.1|378.3|0
1650587050000|2022-04-22 00:24:10|380.87|378.07|380.87|378.07|380.87|378.07|380.76|377.96|0
1650587060000|2022-04-22 00:24:20|381.1|378.3|381.1|378.3|381.33|378.53|380.87|378.07|0
1650587070000|2022-04-22 00:24:30|380.99|378.19|381.1|378.3|381.1|378.3|380.99|378.19|0
1650587080000|2022-04-22 00:24:40|380.87|378.07|380.87|378.07|380.87|378.07|380.64|377.84|0
1650587090000|2022-04-22 00:24:50|380.76|377.96|381.1|378.3|381.1|378.3|380.64|377.84|0
1650587100000|2022-04-22 00:25:00|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1650587110000|2022-04-22 00:25:10|381.79|378.99|381.56|378.76|381.79|378.99|381.56|378.76|0
1650587120000|2022-04-22 00:25:20|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1650587130000|2022-04-22 00:25:30|381.1|378.3|382.01|379.21|382.01|379.21|381.1|378.3|0
1650587140000|2022-04-22 00:25:40|382.36|379.56|382.01|379.21|382.47|379.67|382.01|379.21|0
1650587160000|2022-04-22 00:26:00|381.9|379.1|382.01|379.21|382.01|379.21|381.9|379.1|0
1650587170000|2022-04-22 00:26:10|382.93|380.13|382.59|379.79|382.93|380.13|382.47|379.67|0
1650587180000|2022-04-22 00:26:20|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1650587190000|2022-04-22 00:26:30|382.93|380.13|383.16|380.36|383.16|380.36|382.93|380.13|0
1650587200000|2022-04-22 00:26:40|382.93|380.13|383.16|380.36|383.16|380.36|382.93|380.13|0
1650587210000|2022-04-22 00:26:50|383.39|380.59|383.16|380.36|383.39|380.59|383.16|380.36|0
1650587220000|2022-04-22 00:27:00|382.7|379.9|382.7|379.9|382.7|379.9|382.47|379.67|0
1650587230000|2022-04-22 00:27:10|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1650587240000|2022-04-22 00:27:20|382.7|379.9|382.47|379.67|382.7|379.9|382.47|379.67|0
1650587250000|2022-04-22 00:27:30|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1650587260000|2022-04-22 00:27:40|382.47|379.67|382.7|379.9|382.7|379.9|382.47|379.67|0
1650587270000|2022-04-22 00:27:50|382.93|380.13|383.16|380.36|383.16|380.36|382.93|380.13|0
1650587280000|2022-04-22 00:28:00|383.39|380.59|383.28|380.48|383.39|380.59|383.28|380.48|0
1650587290000|2022-04-22 00:28:10|383.62|380.82|383.39|380.59|383.62|380.82|383.39|380.59|0
1650587300000|2022-04-22 00:28:20|383.62|380.82|383.39|380.59|383.97|381.17|383.39|380.59|0
1650587310000|2022-04-22 00:28:30|383.16|380.36|382.93|380.13|383.16|380.36|382.93|380.13|0
1650587320000|2022-04-22 00:28:40|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1650587330000|2022-04-22 00:28:50|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1650587340000|2022-04-22 00:29:00|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1650587350000|2022-04-22 00:29:10|382.93|380.13|382.7|379.9|382.93|380.13|382.7|379.9|0
1650587370000|2022-04-22 00:29:30|382.59|379.79|382.7|379.9|382.7|379.9|382.59|379.79|0
1650587380000|2022-04-22 00:29:40|382.47|379.67|382.7|379.9|382.7|379.9|382.47|379.67|0
1650587390000|2022-04-22 00:29:50|382.82|380.02|382.93|380.13|382.93|380.13|382.82|380.02|0
1650587400000|2022-04-22 00:30:00|383.16|380.36|383.39|380.59|383.39|380.59|383.16|380.36|0
1650587410000|2022-04-22 00:30:10|383.16|380.36|383.39|380.59|383.39|380.59|383.16|380.36|0
1650587420000|2022-04-22 00:30:20|383.62|380.82|383.74|380.94|383.85|381.05|383.62|380.82|0
1650587430000|2022-04-22 00:30:30|383.62|380.82|383.74|380.94|383.74|380.94|383.39|380.59|0
1650587440000|2022-04-22 00:30:40|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1650587450000|2022-04-22 00:30:50|383.62|380.82|383.39|380.59|383.62|380.82|383.39|380.59|0
1650587460000|2022-04-22 00:31:00|383.51|380.71|382.7|379.9|383.51|380.71|382.7|379.9|0
1650587470000|2022-04-22 00:31:10|382.59|379.79|382.93|380.13|383.05|380.25|382.59|379.79|0
1650587480000|2022-04-22 00:31:20|383.39|380.59|383.16|380.36|383.39|380.59|383.16|380.36|0
1650587490000|2022-04-22 00:31:30|382.93|380.13|382.7|379.9|382.93|380.13|382.7|379.9|0
1650587500000|2022-04-22 00:31:40|383.16|380.36|382.93|380.13|383.16|380.36|382.93|380.13|0
1650587510000|2022-04-22 00:31:50|382.47|379.67|382.47|379.67|382.7|379.9|382.47|379.67|0
1650587520000|2022-04-22 00:32:00|382.59|379.79|382.47|379.67|382.7|379.9|382.47|379.67|0
1650587530000|2022-04-22 00:32:10|381.1|378.3|380.87|378.07|381.1|378.3|380.87|378.07|0
1650587540000|2022-04-22 00:32:20|380.64|377.84|380.87|378.07|380.87|378.07|380.64|377.84|0
1650587550000|2022-04-22 00:32:30|380.64|377.84|380.64|377.84|380.87|378.07|380.64|377.84|0
1650587560000|2022-04-22 00:32:40|380.76|377.96|380.87|378.07|380.87|378.07|380.76|377.96|0
1650587570000|2022-04-22 00:32:50|380.64|377.84|380.76|377.96|380.87|378.07|380.64|377.84|0
1650587580000|2022-04-22 00:33:00|380.64|377.84|380.41|377.61|380.64|377.84|380.41|377.61|0
1650587590000|2022-04-22 00:33:10|380.18|377.38|380.41|377.61|380.41|377.61|380.18|377.38|0
1650587600000|2022-04-22 00:33:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1650587610000|2022-04-22 00:33:30|380.53|377.73|380.64|377.84|380.64|377.84|380.53|377.73|0
1650587620000|2022-04-22 00:33:40|380.87|378.07|380.87|378.07|380.87|378.07|380.87|378.07|0
1650587640000|2022-04-22 00:34:00|380.64|377.84|380.41|377.61|380.64|377.84|380.41|377.61|0
1650587650000|2022-04-22 00:34:10|380.87|378.07|380.53|377.73|380.87|378.07|380.53|377.73|0
1650587660000|2022-04-22 00:34:20|380.64|377.84|380.64|377.84|380.87|378.07|380.64|377.84|0
1650587670000|2022-04-22 00:34:30|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1650587680000|2022-04-22 00:34:40|380.64|377.84|380.3|377.5|380.64|377.84|380.3|377.5|0
1650587690000|2022-04-22 00:34:50|380.41|377.61|379.95|377.15|380.41|377.61|379.95|377.15|0
1650587700000|2022-04-22 00:35:00|379.72|376.92|379.5|376.7|379.72|376.92|379.5|376.7|0
1650587710000|2022-04-22 00:35:10|379.72|376.92|379.72|376.92|379.72|376.92|379.5|376.7|0
1650587720000|2022-04-22 00:35:20|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1650587730000|2022-04-22 00:35:30|379.84|377.04|379.95|377.15|379.95|377.15|379.84|377.04|0
1650587740000|2022-04-22 00:35:40|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1650587750000|2022-04-22 00:35:50|380.41|377.61|380.53|377.73|380.53|377.73|380.41|377.61|0
1650587760000|2022-04-22 00:36:00|380.87|378.07|380.76|377.96|380.87|378.07|380.64|377.84|0
1650587770000|2022-04-22 00:36:10|380.87|378.07|380.64|377.84|380.87|378.07|380.64|377.84|0
1650587780000|2022-04-22 00:36:20|380.53|377.73|380.64|377.84|380.64|377.84|380.53|377.73|0
1650587790000|2022-04-22 00:36:30|380.87|378.07|381.1|378.3|381.1|378.3|380.87|378.07|0
1650587800000|2022-04-22 00:36:40|380.87|378.07|380.87|378.07|380.87|378.07|380.87|378.07|0
1650587810000|2022-04-22 00:36:50|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1650587820000|2022-04-22 00:37:00|380.87|378.07|380.87|378.07|381.32|378.52|380.87|378.07|0
1650587830000|2022-04-22 00:37:10|381.1|378.3|381.32|378.52|381.32|378.52|381.1|378.3|0
1650587840000|2022-04-22 00:37:20|381.55|378.75|382.13|379.33|382.13|379.33|381.55|378.75|0
1650587850000|2022-04-22 00:37:30|381.9|379.1|381.55|378.75|381.9|379.1|381.55|378.75|0
1650587860000|2022-04-22 00:37:40|381.78|378.98|382.01|379.21|382.01|379.21|381.78|378.98|0
1650587870000|2022-04-22 00:37:50|381.78|378.98|381.78|378.98|381.9|379.1|381.78|378.98|0
1650587880000|2022-04-22 00:38:00|381.67|378.87|382.01|379.21|382.01|379.21|381.55|378.75|0
1650587890000|2022-04-22 00:38:10|381.78|378.98|382.01|379.21|382.01|379.21|381.78|378.98|0
1650587900000|2022-04-22 00:38:20|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1650587910000|2022-04-22 00:38:30|382.47|379.67|382.01|379.21|382.47|379.67|382.01|379.21|0
1650587920000|2022-04-22 00:38:40|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1650587930000|2022-04-22 00:38:50|382.7|379.9|382.93|380.13|383.16|380.36|382.7|379.9|0
1650587940000|2022-04-22 00:39:00|382.7|379.9|383.16|380.36|383.16|380.36|382.47|379.67|0
1650587950000|2022-04-22 00:39:10|382.93|380.13|382.7|379.9|383.16|380.36|382.7|379.9|0
1650587960000|2022-04-22 00:39:20|382.47|379.67|382.24|379.44|382.47|379.67|382.24|379.44|0
1650587970000|2022-04-22 00:39:30|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1650587980000|2022-04-22 00:39:40|381.9|379.1|382.01|379.21|382.01|379.21|381.78|378.98|0
1650587990000|2022-04-22 00:39:50|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1650588000000|2022-04-22 00:40:00|381.55|378.75|381.55|378.75|381.55|378.75|381.32|378.52|0
1650588010000|2022-04-22 00:40:10|381.32|378.52|381.55|378.75|381.55|378.75|381.32|378.52|0
1650588020000|2022-04-22 00:40:20|381.78|378.98|382.24|379.44|382.24|379.44|381.78|378.98|0
1650588030000|2022-04-22 00:40:30|382.01|379.21|382.01|379.21|382.01|379.21|381.78|378.98|0
1650588040000|2022-04-22 00:40:40|382.24|379.44|382.47|379.67|382.7|379.9|382.24|379.44|0
1650588050000|2022-04-22 00:40:50|382.7|379.9|383.16|380.36|383.16|380.36|382.7|379.9|0
1650588060000|2022-04-22 00:41:00|382.93|380.13|382.7|379.9|382.93|380.13|382.7|379.9|0
1650588070000|2022-04-22 00:41:10|382.93|380.13|382.93|380.13|383.05|380.25|382.93|380.13|0
1650588080000|2022-04-22 00:41:20|383.05|380.25|383.16|380.36|383.16|380.36|382.7|379.9|0
1650588090000|2022-04-22 00:41:30|382.93|380.13|383.05|380.25|383.05|380.25|382.93|380.13|0
1650588100000|2022-04-22 00:41:40|382.82|380.02|383.16|380.36|383.16|380.36|382.7|379.9|0
1650588110000|2022-04-22 00:41:50|383.05|380.25|382.7|379.9|383.05|380.25|382.7|379.9|0
1650588120000|2022-04-22 00:42:00|382.47|379.67|382.82|380.02|382.93|380.13|382.47|379.67|0
1650588130000|2022-04-22 00:42:10|382.7|379.9|382.47|379.67|382.7|379.9|382.47|379.67|0
1650588140000|2022-04-22 00:42:20|382.59|379.79|382.7|379.9|382.7|379.9|382.47|379.67|0
1650588150000|2022-04-22 00:42:30|382.59|379.79|382.59|379.79|382.59|379.79|382.47|379.67|0
1650588160000|2022-04-22 00:42:40|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1650588170000|2022-04-22 00:42:50|382.47|379.67|382.7|379.9|382.7|379.9|382.47|379.67|0
1650588180000|2022-04-22 00:43:00|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1650588190000|2022-04-22 00:43:10|382.7|379.9|382.24|379.44|382.7|379.9|382.24|379.44|0
1650588200000|2022-04-22 00:43:20|382.47|379.67|383.16|380.36|383.16|380.36|382.24|379.44|0
1650588210000|2022-04-22 00:43:30|383.05|380.25|383.16|380.36|383.16|380.36|382.93|380.13|0
1650588220000|2022-04-22 00:43:40|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1650588230000|2022-04-22 00:43:50|383.16|380.36|383.38|380.58|383.38|380.58|383.16|380.36|0
1650588240000|2022-04-22 00:44:00|383.27|380.47|383.73|380.93|383.84|381.04|383.27|380.47|0
1650588250000|2022-04-22 00:44:10|383.38|380.58|383.61|380.81|383.61|380.81|383.38|380.58|0
1650588260000|2022-04-22 00:44:20|383.84|381.04|384.3|381.5|384.3|381.5|383.84|381.04|0
1650588270000|2022-04-22 00:44:30|384.76|381.96|386.83|384.03|387.29|384.49|384.76|381.96|0
1650588280000|2022-04-22 00:44:40|386.6|383.8|387.06|384.26|387.06|384.26|386.6|383.8|0
1650588290000|2022-04-22 00:44:50|387.29|384.49|387.52|384.72|387.52|384.72|387.29|384.49|0
1650588300000|2022-04-22 00:45:00|387.87|385.07|387.29|384.49|387.87|385.07|387.29|384.49|0
1650588310000|2022-04-22 00:45:10|387.64|384.84|389.36|386.56|389.36|386.56|387.64|384.84|0
1650588320000|2022-04-22 00:45:20|389.59|386.79|391.89|389.09|392.35|389.55|389.59|386.79|0
1650588330000|2022-04-22 00:45:30|391.43|388.63|393.28|390.48|393.28|390.48|391.43|388.63|0
1650588340000|2022-04-22 00:45:40|393.05|390.25|393.51|390.71|393.51|390.71|393.05|390.25|0
1650588350000|2022-04-22 00:45:50|394.66|391.86|394.2|391.4|394.66|391.86|394.2|391.4|0
1650588360000|2022-04-22 00:46:00|394.09|391.29|395.12|392.32|395.24|392.44|394.09|391.29|0
1650588370000|2022-04-22 00:46:10|394.89|392.09|395.59|392.79|395.59|392.79|394.66|391.86|0
1650588380000|2022-04-22 00:46:20|394.43|391.63|394.2|391.4|394.43|391.63|394.2|391.4|0
1650588390000|2022-04-22 00:46:30|393.28|390.48|392.81|390.01|393.28|390.48|392.81|390.01|0
1650588400000|2022-04-22 00:46:40|393.28|390.48|393.28|390.48|393.51|390.71|393.28|390.48|0
1650588410000|2022-04-22 00:46:50|393.51|390.71|393.74|390.94|393.74|390.94|393.51|390.71|0
1650588420000|2022-04-22 00:47:00|393.51|390.71|393.74|390.94|393.97|391.17|393.4|390.6|0
1650588430000|2022-04-22 00:47:10|394.2|391.4|393.97|391.17|394.43|391.63|393.97|391.17|0
1650588440000|2022-04-22 00:47:20|394.09|391.29|395.47|392.67|395.47|392.67|394.09|391.29|0
1650588450000|2022-04-22 00:47:30|395.24|392.44|395.35|392.55|395.35|392.55|394.89|392.09|0
1650588460000|2022-04-22 00:47:40|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1650588470000|2022-04-22 00:47:50|395.12|392.32|395.35|392.55|395.35|392.55|395.12|392.32|0
1650588480000|2022-04-22 00:48:00|395.12|392.32|395.35|392.55|395.35|392.55|395.12|392.32|0
1650588490000|2022-04-22 00:48:10|395.82|393.02|395.71|392.91|395.82|393.02|395.59|392.79|0
1650588500000|2022-04-22 00:48:20|395.82|393.02|395.59|392.79|395.82|393.02|395.47|392.67|0
1650588510000|2022-04-22 00:48:30|395.47|392.67|395.01|392.21|395.47|392.67|395.01|392.21|0
1650588520000|2022-04-22 00:48:40|394.89|392.09|394.78|391.98|395.12|392.32|394.66|391.86|0
1650588530000|2022-04-22 00:48:50|394.66|391.86|394.2|391.4|394.66|391.86|394.2|391.4|0
1650588540000|2022-04-22 00:49:00|394.43|391.63|394.66|391.86|394.89|392.09|394.43|391.63|0
1650588550000|2022-04-22 00:49:10|394.55|391.75|394.43|391.63|394.66|391.86|394.43|391.63|0
1650588560000|2022-04-22 00:49:20|394.66|391.86|394.66|391.86|394.78|391.98|394.66|391.86|0
1650588570000|2022-04-22 00:49:30|394.55|391.75|394.43|391.63|394.55|391.75|394.43|391.63|0
1650588580000|2022-04-22 00:49:40|394.66|391.86|394.89|392.09|394.89|392.09|394.66|391.86|0
1650588590000|2022-04-22 00:49:50|394.78|391.98|396.51|393.71|396.51|393.71|394.78|391.98|0
1650588600000|2022-04-22 00:50:00|395.82|393.02|395.59|392.79|395.82|393.02|395.59|392.79|0
1650588610000|2022-04-22 00:50:10|395.47|392.67|396.17|393.37|396.17|393.37|395.47|392.67|0
1650588620000|2022-04-22 00:50:20|396.05|393.25|396.28|393.48|396.28|393.48|396.05|393.25|0
1650588630000|2022-04-22 00:50:30|396.51|393.71|396.51|393.71|396.74|393.94|396.51|393.71|0
1650588640000|2022-04-22 00:50:40|396.74|393.94|396.74|393.94|396.74|393.94|396.51|393.71|0
1650588650000|2022-04-22 00:50:50|396.51|393.71|395.82|393.02|396.51|393.71|395.82|393.02|0
1650588660000|2022-04-22 00:51:00|396.17|393.37|396.74|393.94|396.74|393.94|396.17|393.37|0
1650588670000|2022-04-22 00:51:10|396.97|394.17|397.2|394.4|397.2|394.4|396.97|394.17|0
1650588680000|2022-04-22 00:51:20|396.51|393.71|396.51|393.71|396.51|393.71|396.51|393.71|0
1650588690000|2022-04-22 00:51:30|396.28|393.48|395.82|393.02|396.28|393.48|395.82|393.02|0
1650588700000|2022-04-22 00:51:40|395.58|392.78|394.89|392.09|395.58|392.78|394.89|392.09|0
1650588710000|2022-04-22 00:51:50|395.12|392.32|395.35|392.55|395.35|392.55|395.12|392.32|0
1650588720000|2022-04-22 00:52:00|395.24|392.44|395.01|392.21|395.24|392.44|395.01|392.21|0
1650588730000|2022-04-22 00:52:10|394.89|392.09|394.66|391.86|395.12|392.32|394.66|391.86|0
1650588740000|2022-04-22 00:52:20|393.74|390.94|393.51|390.71|393.74|390.94|393.39|390.59|0
1650588750000|2022-04-22 00:52:30|393.74|390.94|393.74|390.94|394.2|391.4|393.74|390.94|0
1650588760000|2022-04-22 00:52:40|393.51|390.71|393.74|390.94|393.97|391.17|393.51|390.71|0
1650588770000|2022-04-22 00:52:50|394.43|391.63|395.82|393.02|395.82|393.02|394.43|391.63|0
1650588780000|2022-04-22 00:53:00|395.12|392.32|394.43|391.63|395.12|392.32|394.43|391.63|0
1650588790000|2022-04-22 00:53:10|394.55|391.75|394.66|391.86|394.66|391.86|394.55|391.75|0
1650588800000|2022-04-22 00:53:20|394.89|392.09|394.89|392.09|394.89|392.09|394.43|391.63|0
1650588810000|2022-04-22 00:53:30|394.66|391.86|394.78|391.98|394.78|391.98|394.66|391.86|0
1650588820000|2022-04-22 00:53:40|394.66|391.86|394.66|391.86|394.89|392.09|394.66|391.86|0
1650588830000|2022-04-22 00:53:50|394.89|392.09|394.66|391.86|394.89|392.09|394.66|391.86|0
1650588840000|2022-04-22 00:54:00|394.43|391.63|393.86|391.06|394.43|391.63|393.86|391.06|0
1650588850000|2022-04-22 00:54:10|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1650588860000|2022-04-22 00:54:20|393.39|390.59|393.74|390.94|393.74|390.94|393.39|390.59|0
1650588870000|2022-04-22 00:54:30|393.97|391.17|394.09|391.29|394.09|391.29|393.74|390.94|0
1650588880000|2022-04-22 00:54:40|393.97|391.17|393.74|390.94|393.97|391.17|393.74|390.94|0
1650588890000|2022-04-22 00:54:50|393.86|391.06|393.97|391.17|393.97|391.17|393.5|390.7|0
1650588900000|2022-04-22 00:55:00|393.74|390.94|393.86|391.06|394.2|391.4|393.74|390.94|0
1650588910000|2022-04-22 00:55:10|393.97|391.17|393.74|390.94|393.97|391.17|393.74|390.94|0
1650588920000|2022-04-22 00:55:20|393.5|390.7|393.27|390.47|393.5|390.7|393.27|390.47|0
1650588930000|2022-04-22 00:55:30|392.81|390.01|392.12|389.32|392.81|390.01|392.12|389.32|0
1650588940000|2022-04-22 00:55:40|392.58|389.78|392.58|389.78|392.58|389.78|392.12|389.32|0
1650588950000|2022-04-22 00:55:50|392.24|389.44|391.66|388.86|392.24|389.44|391.66|388.86|0
1650588960000|2022-04-22 00:56:00|391.43|388.63|392.01|389.21|392.01|389.21|391.43|388.63|0
1650588970000|2022-04-22 00:56:10|392.12|389.32|392.35|389.55|392.35|389.55|392.12|389.32|0
1650588980000|2022-04-22 00:56:20|391.89|389.09|391.89|389.09|391.89|389.09|391.66|388.86|0
1650588990000|2022-04-22 00:56:30|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1650589000000|2022-04-22 00:56:40|391.43|388.63|391.43|388.63|391.43|388.63|391.2|388.4|0
1650589010000|2022-04-22 00:56:50|391.2|388.4|391.2|388.4|391.32|388.52|391.2|388.4|0
1650589020000|2022-04-22 00:57:00|390.97|388.17|390.97|388.17|391.2|388.4|390.97|388.17|0
1650589030000|2022-04-22 00:57:10|391.09|388.29|391.2|388.4|391.2|388.4|391.09|388.29|0
1650589040000|2022-04-22 00:57:20|390.74|387.94|390.97|388.17|391.2|388.4|390.74|387.94|0
1650589050000|2022-04-22 00:57:30|390.74|387.94|391.2|388.4|391.2|388.4|390.74|387.94|0
1650589060000|2022-04-22 00:57:40|390.97|388.17|390.74|387.94|390.97|388.17|390.74|387.94|0
1650589070000|2022-04-22 00:57:50|390.97|388.17|391.2|388.4|391.2|388.4|390.97|388.17|0
1650589080000|2022-04-22 00:58:00|391.43|388.63|391.2|388.4|391.43|388.63|391.2|388.4|0
1650589090000|2022-04-22 00:58:10|391.43|388.63|391.78|388.98|391.78|388.98|391.43|388.63|0
1650589100000|2022-04-22 00:58:20|391.89|389.09|392.58|389.78|392.58|389.78|391.89|389.09|0
1650589110000|2022-04-22 00:58:30|392.81|390.01|392.58|389.78|392.81|390.01|392.58|389.78|0
1650589120000|2022-04-22 00:58:40|392.12|389.32|391.66|388.86|392.12|389.32|391.66|388.86|0
1650589130000|2022-04-22 00:58:50|392.12|389.32|392.35|389.55|392.35|389.55|392.12|389.32|0
1650589140000|2022-04-22 00:59:00|392.12|389.32|391.66|388.86|392.35|389.55|391.66|388.86|0
1650589150000|2022-04-22 00:59:10|391.89|389.09|392.35|389.55|392.35|389.55|391.89|389.09|0
1650589160000|2022-04-22 00:59:20|391.89|389.09|392.12|389.32|392.12|389.32|391.78|388.98|0
1650589170000|2022-04-22 00:59:30|391.89|389.09|391.89|389.09|391.89|389.09|391.89|389.09|0
1650589180000|2022-04-22 00:59:40|392.12|389.32|391.89|389.09|392.12|389.32|391.89|389.09|0
1650589190000|2022-04-22 00:59:50|391.43|388.63|390.74|387.94|391.43|388.63|390.74|387.94|0
1650589200000|2022-04-22 01:00:00|390.97|388.17|390.51|387.71|390.97|388.17|390.51|387.71|0
1650589210000|2022-04-22 01:00:10|390.63|387.83|390.97|388.17|390.97|388.17|390.51|387.71|0
1650589220000|2022-04-22 01:00:20|390.74|387.94|392.12|389.32|392.12|389.32|390.74|387.94|0
1650589230000|2022-04-22 01:00:30|392.01|389.21|392.12|389.32|392.12|389.32|392.01|389.21|0
1650589240000|2022-04-22 01:00:40|391.89|389.09|391.89|389.09|391.89|389.09|391.66|388.86|0
1650589250000|2022-04-22 01:00:50|391.66|388.86|391.2|388.4|391.66|388.86|391.2|388.4|0
1650589260000|2022-04-22 01:01:00|390.97|388.17|390.97|388.17|390.97|388.17|390.86|388.06|0
1650589270000|2022-04-22 01:01:10|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1650589280000|2022-04-22 01:01:20|390.97|388.17|390.74|387.94|390.97|388.17|390.74|387.94|0
1650589290000|2022-04-22 01:01:30|390.97|388.17|390.04|387.24|390.97|388.17|389.81|387.01|0
1650589300000|2022-04-22 01:01:40|389.81|387.01|389.81|387.01|389.81|387.01|389.81|387.01|0
1650589310000|2022-04-22 01:01:50|389.93|387.13|390.27|387.47|390.27|387.47|389.93|387.13|0
1650589320000|2022-04-22 01:02:00|390.39|387.59|390.27|387.47|390.51|387.71|390.27|387.47|0
1650589330000|2022-04-22 01:02:10|390.04|387.24|390.97|388.17|390.97|388.17|390.04|387.24|0
1650589340000|2022-04-22 01:02:20|390.74|387.94|390.5|387.7|390.86|388.06|390.5|387.7|0
1650589350000|2022-04-22 01:02:30|390.74|387.94|390.62|387.82|390.74|387.94|390.62|387.82|0
1650589360000|2022-04-22 01:02:40|390.5|387.7|390.5|387.7|390.5|387.7|390.04|387.24|0
1650589370000|2022-04-22 01:02:50|390.27|387.47|390.04|387.24|390.27|387.47|390.04|387.24|0
1650589380000|2022-04-22 01:03:00|390.27|387.47|390.04|387.24|390.27|387.47|390.04|387.24|0
1650589390000|2022-04-22 01:03:10|390.27|387.47|390.5|387.7|390.5|387.7|390.27|387.47|0
1650589400000|2022-04-22 01:03:20|390.74|387.94|390.97|388.17|390.97|388.17|390.74|387.94|0
1650589410000|2022-04-22 01:03:30|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1650589420000|2022-04-22 01:03:40|390.97|388.17|391.43|388.63|391.55|388.75|390.97|388.17|0
1650589430000|2022-04-22 01:03:50|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1650589440000|2022-04-22 01:04:00|391.43|388.63|391.43|388.63|391.43|388.63|391.43|388.63|0
1650589450000|2022-04-22 01:04:10|391.2|388.4|391.43|388.63|391.43|388.63|391.2|388.4|0
1650589460000|2022-04-22 01:04:20|391.55|388.75|391.89|389.09|391.89|389.09|391.43|388.63|0
1650589470000|2022-04-22 01:04:30|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1650589480000|2022-04-22 01:04:40|391.43|388.63|391.2|388.4|391.43|388.63|391.2|388.4|0
1650589490000|2022-04-22 01:04:50|391.43|388.63|391.43|388.63|391.43|388.63|391.43|388.63|0
1650589510000|2022-04-22 01:05:10|391.2|388.4|390.85|388.05|391.2|388.4|390.85|388.05|0
1650589520000|2022-04-22 01:05:20|390.97|388.17|390.73|387.93|390.97|388.17|390.73|387.93|0
1650589540000|2022-04-22 01:05:40|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1650589550000|2022-04-22 01:05:50|390.73|387.93|390.97|388.17|390.97|388.17|390.73|387.93|0
1650589560000|2022-04-22 01:06:00|390.73|387.93|391.2|388.4|391.32|388.52|390.73|387.93|0
1650589570000|2022-04-22 01:06:10|391.08|388.28|390.73|387.93|391.2|388.4|390.73|387.93|0
1650589580000|2022-04-22 01:06:20|390.96|388.16|390.96|388.16|391.08|388.28|390.96|388.16|0
1650589590000|2022-04-22 01:06:30|391.2|388.4|391.08|388.28|391.2|388.4|391.08|388.28|0
1650589600000|2022-04-22 01:06:40|391.2|388.4|391.43|388.63|391.43|388.63|391.2|388.4|0
1650589610000|2022-04-22 01:06:50|391.66|388.86|391.2|388.4|391.66|388.86|391.2|388.4|0
1650589620000|2022-04-22 01:07:00|391.08|388.28|390.96|388.16|391.08|388.28|390.96|388.16|0
1650589630000|2022-04-22 01:07:10|390.73|387.93|390.85|388.05|390.85|388.05|390.73|387.93|0
1650589640000|2022-04-22 01:07:20|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1650589650000|2022-04-22 01:07:30|390.96|388.16|390.96|388.16|390.96|388.16|390.96|388.16|0
1650589670000|2022-04-22 01:07:50|391.2|388.4|391.2|388.4|391.2|388.4|390.96|388.16|0
1650589680000|2022-04-22 01:08:00|391.31|388.51|391.2|388.4|391.31|388.51|391.2|388.4|0
1650589690000|2022-04-22 01:08:10|390.96|388.16|390.96|388.16|390.96|388.16|390.96|388.16|0
1650589700000|2022-04-22 01:08:20|391.2|388.4|391.19|388.39|391.31|388.51|391.19|388.39|0
1650589710000|2022-04-22 01:08:30|391.31|388.51|390.96|388.16|391.31|388.51|390.96|388.16|0
1650589720000|2022-04-22 01:08:40|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1650589730000|2022-04-22 01:08:50|390.96|388.16|390.73|387.93|390.96|388.16|390.73|387.93|0
1650589740000|2022-04-22 01:09:00|390.5|387.7|390.5|387.7|390.62|387.82|390.5|387.7|0
1650589760000|2022-04-22 01:09:20|390.73|387.93|390.5|387.7|390.73|387.93|390.5|387.7|0
1650589770000|2022-04-22 01:09:30|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1650589780000|2022-04-22 01:09:40|390.04|387.24|389.81|387.01|390.04|387.24|389.81|387.01|0
1650589790000|2022-04-22 01:09:50|389.58|386.78|389.7|386.9|389.7|386.9|389.58|386.78|0
1650589800000|2022-04-22 01:10:00|389.58|386.78|389.35|386.55|389.58|386.78|389.35|386.55|0
1650589820000|2022-04-22 01:10:20|389.58|386.78|389.58|386.78|389.58|386.78|389.47|386.67|0
1650589830000|2022-04-22 01:10:30|389.81|387.01|390.5|387.7|390.5|387.7|389.81|387.01|0
1650589840000|2022-04-22 01:10:40|390.27|387.47|390.16|387.36|390.27|387.47|390.04|387.24|0
1650589850000|2022-04-22 01:10:50|390.27|387.47|390.5|387.7|390.5|387.7|390.27|387.47|0
1650589860000|2022-04-22 01:11:00|390.73|387.93|390.5|387.7|390.73|387.93|390.5|387.7|0
1650589870000|2022-04-22 01:11:10|390.73|387.93|390.5|387.7|390.73|387.93|390.5|387.7|0
1650589880000|2022-04-22 01:11:20|390.73|387.93|390.73|387.93|390.73|387.93|390.5|387.7|0
1650589890000|2022-04-22 01:11:30|390.5|387.7|390.04|387.24|390.5|387.7|390.04|387.24|0
1650589900000|2022-04-22 01:11:40|390.16|387.36|390.04|387.24|390.27|387.47|390.04|387.24|0
1650589910000|2022-04-22 01:11:50|390.27|387.47|389.93|387.13|390.27|387.47|389.93|387.13|0
1650589920000|2022-04-22 01:12:00|389.81|387.01|389.81|387.01|389.93|387.13|389.7|386.9|0
1650589930000|2022-04-22 01:12:10|389.93|387.13|390.04|387.24|390.27|387.47|389.93|387.13|0
1650589940000|2022-04-22 01:12:20|390.16|387.36|390.27|387.47|390.27|387.47|390.16|387.36|0
1650589950000|2022-04-22 01:12:30|390.04|387.24|390.27|387.47|390.27|387.47|390.04|387.24|0
1650589960000|2022-04-22 01:12:40|390.39|387.59|390.5|387.7|390.5|387.7|390.39|387.59|0
1650589970000|2022-04-22 01:12:50|390.04|387.24|389.58|386.78|390.04|387.24|389.58|386.78|0
1650589980000|2022-04-22 01:13:00|389.81|387.01|390.04|387.24|390.04|387.24|389.81|387.01|0
1650589990000|2022-04-22 01:13:10|389.81|387.01|389.81|387.01|389.81|387.01|389.81|387.01|0
1650590000000|2022-04-22 01:13:20|390.04|387.24|389.81|387.01|390.04|387.24|389.81|387.01|0
1650590010000|2022-04-22 01:13:30|389.93|387.13|389.81|387.01|389.93|387.13|389.81|387.01|0
1650590020000|2022-04-22 01:13:40|390.04|387.24|390.04|387.24|390.04|387.24|389.93|387.13|0
1650590030000|2022-04-22 01:13:50|390.27|387.47|390.27|387.47|390.5|387.7|390.27|387.47|0
1650590040000|2022-04-22 01:14:00|390.5|387.7|390.27|387.47|390.5|387.7|390.27|387.47|0
1650590050000|2022-04-22 01:14:10|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1650590060000|2022-04-22 01:14:20|389.81|387.01|389.93|387.13|389.93|387.13|389.81|387.01|0
1650590070000|2022-04-22 01:14:30|389.81|387.01|389.58|386.78|389.81|387.01|389.58|386.78|0
1650590080000|2022-04-22 01:14:40|389.81|387.01|389.58|386.78|389.81|387.01|389.58|386.78|0
1650590090000|2022-04-22 01:14:50|389.7|386.9|389.58|386.78|389.7|386.9|389.35|386.55|0
1650590100000|2022-04-22 01:15:00|389.7|386.9|389.58|386.78|389.7|386.9|389.58|386.78|0
1650590110000|2022-04-22 01:15:10|389.7|386.9|389.58|386.78|389.7|386.9|389.35|386.55|0
1650590120000|2022-04-22 01:15:20|389.35|386.55|389.12|386.32|389.35|386.55|389.12|386.32|0
1650590130000|2022-04-22 01:15:30|388.89|386.09|389.35|386.55|389.35|386.55|388.78|385.98|0
1650590140000|2022-04-22 01:15:40|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1650590150000|2022-04-22 01:15:50|389.35|386.55|389.58|386.78|389.58|386.78|389.35|386.55|0
1650590160000|2022-04-22 01:16:00|389.35|386.55|389.35|386.55|389.58|386.78|389.35|386.55|0
1650590170000|2022-04-22 01:16:10|389.58|386.78|389.24|386.44|389.58|386.78|389.24|386.44|0
1650590180000|2022-04-22 01:16:20|389.35|386.55|388.66|385.86|389.47|386.67|388.66|385.86|0
1650590190000|2022-04-22 01:16:30|388.2|385.4|387.74|384.94|388.2|385.4|387.74|384.94|0
1650590200000|2022-04-22 01:16:40|387.97|385.17|388.89|386.09|388.89|386.09|387.74|384.94|0
1650590210000|2022-04-22 01:16:50|389.12|386.32|388.89|386.09|389.12|386.32|388.89|386.09|0
1650590220000|2022-04-22 01:17:00|389.12|386.32|389.35|386.55|389.47|386.67|389.12|386.32|0
1650590230000|2022-04-22 01:17:10|389.47|386.67|389.12|386.32|389.47|386.67|389.12|386.32|0
1650590240000|2022-04-22 01:17:20|389.01|386.21|388.89|386.09|389.01|386.21|388.89|386.09|0
1650590250000|2022-04-22 01:17:30|389.12|386.32|388.89|386.09|389.12|386.32|388.89|386.09|0
1650590260000|2022-04-22 01:17:40|389.12|386.32|389.24|386.44|389.24|386.44|388.89|386.09|0
1650590270000|2022-04-22 01:17:50|389.12|386.32|388.89|386.09|389.12|386.32|388.66|385.86|0
1650590280000|2022-04-22 01:18:00|388.78|385.98|389.01|386.21|389.12|386.32|388.78|385.98|0
1650590290000|2022-04-22 01:18:10|388.89|386.09|388.89|386.09|388.89|386.09|388.66|385.86|0
1650590300000|2022-04-22 01:18:20|389.01|386.21|389.01|386.21|389.01|386.21|388.89|386.09|0
1650590310000|2022-04-22 01:18:30|389.12|386.32|388.66|385.86|389.12|386.32|388.43|385.63|0
1650590320000|2022-04-22 01:18:40|388.78|385.98|388.43|385.63|388.78|385.98|388.43|385.63|0
1650590330000|2022-04-22 01:18:50|388.66|385.86|388.55|385.75|388.66|385.86|388.55|385.75|0
1650590340000|2022-04-22 01:19:00|388.43|385.63|388.2|385.4|388.43|385.63|387.74|384.94|0
1650590350000|2022-04-22 01:19:10|387.97|385.17|387.74|384.94|387.97|385.17|387.74|384.94|0
1650590360000|2022-04-22 01:19:20|387.63|384.83|387.28|384.48|387.63|384.83|387.28|384.48|0
1650590370000|2022-04-22 01:19:30|387.97|385.17|387.74|384.94|387.97|385.17|387.74|384.94|0
1650590380000|2022-04-22 01:19:40|387.86|385.06|387.97|385.17|387.97|385.17|387.86|385.06|0
1650590390000|2022-04-22 01:19:50|388.55|385.75|388.43|385.63|388.66|385.86|388.43|385.63|0
1650590400000|2022-04-22 01:20:00|388.2|385.4|388.43|385.63|388.43|385.63|387.97|385.17|0
1650590410000|2022-04-22 01:20:10|388.55|385.75|388.43|385.63|388.55|385.75|388.43|385.63|0
1650590430000|2022-04-22 01:20:30|388.66|385.86|388.55|385.75|388.66|385.86|388.43|385.63|0
1650590440000|2022-04-22 01:20:40|388.66|385.86|388.66|385.86|388.66|385.86|388.55|385.75|0
1650590450000|2022-04-22 01:20:50|388.89|386.09|388.89|386.09|388.89|386.09|388.89|386.09|0
1650590460000|2022-04-22 01:21:00|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1650590470000|2022-04-22 01:21:10|388.89|386.09|388.66|385.86|388.89|386.09|388.66|385.86|0
1650590480000|2022-04-22 01:21:20|388.78|385.98|388.66|385.86|388.78|385.98|388.66|385.86|0
1650590490000|2022-04-22 01:21:30|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1650590500000|2022-04-22 01:21:40|387.97|385.17|388.2|385.4|388.32|385.52|387.97|385.17|0
1650590510000|2022-04-22 01:21:50|388.32|385.52|387.86|385.06|388.32|385.52|387.86|385.06|0
1650590520000|2022-04-22 01:22:00|387.97|385.17|388.09|385.29|388.2|385.4|387.97|385.17|0
1650590530000|2022-04-22 01:22:10|387.97|385.17|387.74|384.94|387.97|385.17|387.74|384.94|0
1650590540000|2022-04-22 01:22:20|387.97|385.17|387.74|384.94|387.97|385.17|387.74|384.94|0
1650590550000|2022-04-22 01:22:30|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1650590560000|2022-04-22 01:22:40|387.74|384.94|387.74|384.94|387.97|385.17|387.74|384.94|0
1650590590000|2022-04-22 01:23:10|387.97|385.17|387.86|385.06|387.97|385.17|387.86|385.06|0
1650590600000|2022-04-22 01:23:20|387.74|384.94|387.51|384.71|387.74|384.94|387.51|384.71|0
1650590610000|2022-04-22 01:23:30|387.74|384.94|387.74|384.94|387.97|385.17|387.74|384.94|0
1650590630000|2022-04-22 01:23:50|387.86|385.06|387.74|384.94|387.86|385.06|387.74|384.94|0
1650590640000|2022-04-22 01:24:00|387.86|385.06|387.86|385.06|387.86|385.06|387.74|384.94|0
1650590650000|2022-04-22 01:24:10|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1650590660000|2022-04-22 01:24:20|388.09|385.29|387.97|385.17|388.09|385.29|387.97|385.17|0
1650590680000|2022-04-22 01:24:40|387.74|384.94|387.97|385.17|387.97|385.17|387.74|384.94|0
1650590690000|2022-04-22 01:24:50|388.2|385.4|387.97|385.17|388.2|385.4|387.97|385.17|0
1650590700000|2022-04-22 01:25:00|387.74|384.94|385.9|383.1|387.74|384.94|385.9|383.1|0
1650590710000|2022-04-22 01:25:10|386.36|383.56|386.59|383.79|386.59|383.79|386.36|383.56|0
1650590720000|2022-04-22 01:25:20|386.82|384.02|387.05|384.25|387.05|384.25|386.71|383.91|0
1650590730000|2022-04-22 01:25:30|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1650590740000|2022-04-22 01:25:40|387.4|384.6|387.51|384.71|387.51|384.71|387.4|384.6|0
1650590750000|2022-04-22 01:25:50|387.17|384.37|387.28|384.48|387.28|384.48|387.17|384.37|0
1650590760000|2022-04-22 01:26:00|387.51|384.71|387.74|384.94|387.74|384.94|387.51|384.71|0
1650590770000|2022-04-22 01:26:10|387.97|385.17|388.2|385.4|388.2|385.4|387.97|385.17|0
1650590780000|2022-04-22 01:26:20|387.97|385.17|387.74|384.94|387.97|385.17|387.74|384.94|0
1650590790000|2022-04-22 01:26:30|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1650590800000|2022-04-22 01:26:40|387.63|384.83|387.97|385.17|387.97|385.17|387.63|384.83|0
1650590820000|2022-04-22 01:27:00|387.86|385.06|387.74|384.94|387.86|385.06|387.74|384.94|0
1650590830000|2022-04-22 01:27:10|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1650590840000|2022-04-22 01:27:20|387.74|384.94|387.74|384.94|387.86|385.06|387.74|384.94|0
1650590850000|2022-04-22 01:27:30|387.97|385.17|388.09|385.29|388.09|385.29|387.97|385.17|0
1650590860000|2022-04-22 01:27:40|388.2|385.4|387.97|385.17|388.2|385.4|387.97|385.17|0
1650590870000|2022-04-22 01:27:50|388.2|385.4|387.97|385.17|388.2|385.4|387.97|385.17|0
1650590880000|2022-04-22 01:28:00|388.09|385.29|388.66|385.86|388.66|385.86|388.09|385.29|0
1650590890000|2022-04-22 01:28:10|388.78|385.98|389.12|386.32|389.12|386.32|388.78|385.98|0
1650590900000|2022-04-22 01:28:20|389.35|386.55|390.04|387.24|390.04|387.24|389.35|386.55|0
1650590910000|2022-04-22 01:28:30|390.5|387.7|390.73|387.93|390.73|387.93|390.5|387.7|0
1650590920000|2022-04-22 01:28:40|390.27|387.47|390.27|387.47|390.5|387.7|390.27|387.47|0
1650590930000|2022-04-22 01:28:50|389.81|387.01|390.73|387.93|390.73|387.93|389.81|387.01|0
1650590940000|2022-04-22 01:29:00|390.62|387.82|390.27|387.47|390.62|387.82|390.27|387.47|0
1650590950000|2022-04-22 01:29:10|389.81|387.01|390.73|387.93|390.73|387.93|389.81|387.01|0
1650590960000|2022-04-22 01:29:20|390.96|388.16|391.19|388.39|391.19|388.39|390.96|388.16|0
1650590970000|2022-04-22 01:29:30|391.42|388.62|391.42|388.62|391.42|388.62|391.42|388.62|0
1650590980000|2022-04-22 01:29:40|391.19|388.39|391.19|388.39|391.42|388.62|391.19|388.39|0
1650590990000|2022-04-22 01:29:50|390.96|388.16|390.96|388.16|390.96|388.16|390.73|387.93|0
1650591000000|2022-04-22 01:30:00|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1650591010000|2022-04-22 01:30:10|390.27|387.47|389.93|387.13|390.27|387.47|389.81|387.01|0
1650591020000|2022-04-22 01:30:20|390.04|387.24|390.04|387.24|390.16|387.36|389.81|387.01|0
1650591030000|2022-04-22 01:30:30|389.93|387.13|389.81|387.01|389.93|387.13|389.81|387.01|0
1650591040000|2022-04-22 01:30:40|389.93|387.13|390.5|387.7|390.73|387.93|389.93|387.13|0
1650591050000|2022-04-22 01:30:50|390.73|387.93|390.96|388.16|390.96|388.16|390.5|387.7|0
1650591060000|2022-04-22 01:31:00|391.19|388.39|391.42|388.62|391.42|388.62|391.19|388.39|0
1650591070000|2022-04-22 01:31:10|391.65|388.85|392.11|389.31|392.11|389.31|391.65|388.85|0
1650591080000|2022-04-22 01:31:20|392.34|389.54|392.34|389.54|392.57|389.77|392.34|389.54|0
1650591090000|2022-04-22 01:31:30|392.8|390|391.88|389.08|392.8|390|391.88|389.08|0
1650591100000|2022-04-22 01:31:40|392.23|389.43|392.69|389.89|392.69|389.89|392.11|389.31|0
1650591110000|2022-04-22 01:31:50|392.57|389.77|393.03|390.23|393.03|390.23|392.57|389.77|0
1650591120000|2022-04-22 01:32:00|392.57|389.77|392.34|389.54|392.57|389.77|392.34|389.54|0
1650591130000|2022-04-22 01:32:10|392.69|389.89|392.8|390|392.8|390|392.57|389.77|0
1650591140000|2022-04-22 01:32:20|392.92|390.12|392.57|389.77|393.27|390.47|392.57|389.77|0
1650591150000|2022-04-22 01:32:30|392.69|389.89|392.34|389.54|392.69|389.89|392.34|389.54|0
1650591160000|2022-04-22 01:32:40|392.57|389.77|392.46|389.66|392.8|390|392.46|389.66|0
1650591170000|2022-04-22 01:32:50|391.88|389.08|391.88|389.08|392|389.2|391.88|389.08|0
1650591180000|2022-04-22 01:33:00|391.65|388.85|390.85|388.05|391.65|388.85|390.85|388.05|0
1650591190000|2022-04-22 01:33:10|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1650591200000|2022-04-22 01:33:20|390.96|388.16|390.96|388.16|390.96|388.16|390.96|388.16|0
1650591210000|2022-04-22 01:33:30|391.08|388.28|391.08|388.28|391.19|388.39|391.08|388.28|0
1650591220000|2022-04-22 01:33:40|390.96|388.16|391.42|388.62|391.42|388.62|390.73|387.93|0
1650591230000|2022-04-22 01:33:50|391.65|388.85|391.65|388.85|391.65|388.85|391.54|388.74|0
1650591250000|2022-04-22 01:34:10|391.42|388.62|391.31|388.51|391.42|388.62|391.31|388.51|0
1650591260000|2022-04-22 01:34:20|391.42|388.62|391.31|388.51|391.42|388.62|391.19|388.39|0
1650591270000|2022-04-22 01:34:30|390.96|388.16|390.27|387.47|391.08|388.28|390.27|387.47|0
1650591280000|2022-04-22 01:34:40|390.04|387.24|390.04|387.24|390.16|387.36|390.04|387.24|0
1650591290000|2022-04-22 01:34:50|390.27|387.47|390.5|387.7|390.5|387.7|390.27|387.47|0
1650591300000|2022-04-22 01:35:00|390.27|387.47|389.58|386.78|390.27|387.47|389.35|386.55|0
1650591310000|2022-04-22 01:35:10|389.35|386.55|389.35|386.55|389.35|386.55|389.12|386.32|0
1650591320000|2022-04-22 01:35:20|388.89|386.09|389.35|386.55|389.35|386.55|388.89|386.09|0
1650591330000|2022-04-22 01:35:30|389.58|386.78|389.12|386.32|389.58|386.78|389.12|386.32|0
1650591340000|2022-04-22 01:35:40|389.58|386.78|388.66|385.86|389.58|386.78|388.66|385.86|0
1650591350000|2022-04-22 01:35:50|388.89|386.09|388.89|386.09|388.89|386.09|388.66|385.86|0
1650591360000|2022-04-22 01:36:00|388.66|385.86|388.2|385.4|388.66|385.86|388.2|385.4|0
1650591370000|2022-04-22 01:36:10|388.31|385.51|387.73|384.93|388.31|385.51|387.73|384.93|0
1650591380000|2022-04-22 01:36:20|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1650591390000|2022-04-22 01:36:30|388.19|385.39|388.43|385.63|388.43|385.63|388.19|385.39|0
1650591400000|2022-04-22 01:36:40|388.19|385.39|388.66|385.86|388.66|385.86|388.19|385.39|0
1650591410000|2022-04-22 01:36:50|388.89|386.09|389.12|386.32|389.12|386.32|388.89|386.09|0
1650591420000|2022-04-22 01:37:00|388.66|385.86|388.89|386.09|388.89|386.09|388.66|385.86|0
1650591430000|2022-04-22 01:37:10|389.12|386.32|389.47|386.67|389.47|386.67|389.12|386.32|0
1650591440000|2022-04-22 01:37:20|389.58|386.78|389.81|387.01|389.81|387.01|389.58|386.78|0
1650591450000|2022-04-22 01:37:30|390.04|387.24|389.81|387.01|390.04|387.24|389.81|387.01|0
1650591460000|2022-04-22 01:37:40|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1650591470000|2022-04-22 01:37:50|390.27|387.47|390.16|387.36|390.73|387.93|390.16|387.36|0
1650591480000|2022-04-22 01:38:00|390.5|387.7|391.19|388.39|391.19|388.39|390.5|387.7|0
1650591490000|2022-04-22 01:38:10|390.04|387.24|390.27|387.47|390.62|387.82|390.04|387.24|0
1650591500000|2022-04-22 01:38:20|390.04|387.24|390.27|387.47|390.27|387.47|390.04|387.24|0
1650591510000|2022-04-22 01:38:30|390.39|387.59|390.5|387.7|390.5|387.7|390.27|387.47|0
1650591520000|2022-04-22 01:38:40|390.73|387.93|390.5|387.7|390.73|387.93|390.5|387.7|0
1650591530000|2022-04-22 01:38:50|390.27|387.47|390.5|387.7|390.5|387.7|390.27|387.47|0
1650591540000|2022-04-22 01:39:00|390.73|387.93|390.96|388.16|390.96|388.16|390.73|387.93|0
1650591550000|2022-04-22 01:39:10|391.19|388.39|391.19|388.39|391.19|388.39|390.73|387.93|0
1650591560000|2022-04-22 01:39:20|391.42|388.62|391.08|388.28|391.42|388.62|391.08|388.28|0
1650591570000|2022-04-22 01:39:30|390.96|388.16|391.19|388.39|391.19|388.39|390.96|388.16|0
1650591580000|2022-04-22 01:39:40|391.42|388.62|391.42|388.62|391.42|388.62|391.42|388.62|0
1650591590000|2022-04-22 01:39:50|391.19|388.39|391.42|388.62|391.42|388.62|391.19|388.39|0
1650591600000|2022-04-22 01:40:00|391.65|388.85|391.42|388.62|391.65|388.85|391.08|388.28|0
1650591610000|2022-04-22 01:40:10|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1650591620000|2022-04-22 01:40:20|390.96|388.16|390.96|388.16|391.42|388.62|390.96|388.16|0
1650591630000|2022-04-22 01:40:30|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1650591640000|2022-04-22 01:40:40|391.08|388.28|391.19|388.39|391.19|388.39|391.08|388.28|0
1650591650000|2022-04-22 01:40:50|391.42|388.62|391.42|388.62|391.42|388.62|391.19|388.39|0
1650591660000|2022-04-22 01:41:00|391.31|388.51|392.34|389.54|392.34|389.54|391.31|388.51|0
1650591670000|2022-04-22 01:41:10|392.57|389.77|391.88|389.08|392.57|389.77|391.65|388.85|0
1650591680000|2022-04-22 01:41:20|391.77|388.97|391.88|389.08|391.88|389.08|391.77|388.97|0
1650591690000|2022-04-22 01:41:30|391.65|388.85|392.34|389.54|392.34|389.54|391.65|388.85|0
1650591700000|2022-04-22 01:41:40|391.88|389.08|391.77|388.97|391.88|389.08|391.77|388.97|0
1650591710000|2022-04-22 01:41:50|391.54|388.74|391.88|389.08|391.88|389.08|391.54|388.74|0
1650591720000|2022-04-22 01:42:00|391.65|388.85|391.88|389.08|391.88|389.08|391.65|388.85|0
1650591730000|2022-04-22 01:42:10|392.11|389.31|391.65|388.85|392.11|389.31|391.65|388.85|0
1650591760000|2022-04-22 01:42:40|391.88|389.08|391.88|389.08|392.11|389.31|391.88|389.08|0
1650591770000|2022-04-22 01:42:50|391.77|388.97|391.88|389.08|391.88|389.08|391.65|388.85|0
1650591780000|2022-04-22 01:43:00|391.77|388.97|392.11|389.31|392.11|389.31|391.77|388.97|0
1650591790000|2022-04-22 01:43:10|392.34|389.54|392.23|389.43|392.34|389.54|392.23|389.43|0
1650591800000|2022-04-22 01:43:20|392.34|389.54|392.23|389.43|392.34|389.54|392.23|389.43|0
1650591810000|2022-04-22 01:43:30|392.34|389.54|391.65|388.85|392.34|389.54|391.65|388.85|0
1650591820000|2022-04-22 01:43:40|391.88|389.08|391.65|388.85|391.88|389.08|391.65|388.85|0
1650591830000|2022-04-22 01:43:50|392|389.2|391.42|388.62|392|389.2|391.42|388.62|0
1650591840000|2022-04-22 01:44:00|391.65|388.85|391.65|388.85|391.77|388.97|391.65|388.85|0
1650591850000|2022-04-22 01:44:10|391.77|388.97|391.88|389.08|392.11|389.31|391.77|388.97|0
1650591860000|2022-04-22 01:44:20|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1650591870000|2022-04-22 01:44:30|391.54|388.74|391.42|388.62|391.54|388.74|391.42|388.62|0
1650591890000|2022-04-22 01:44:50|391.19|388.39|391.42|388.62|391.42|388.62|391.19|388.39|0
1650591900000|2022-04-22 01:45:00|390.96|388.16|391.65|388.85|391.65|388.85|390.96|388.16|0
1650591910000|2022-04-22 01:45:10|391.77|388.97|391.88|389.08|391.88|389.08|391.42|388.62|0
1650591920000|2022-04-22 01:45:20|391.42|388.62|391.42|388.62|391.42|388.62|391.31|388.51|0
1650591930000|2022-04-22 01:45:30|391.54|388.74|391.88|389.08|391.88|389.08|391.42|388.62|0
1650591940000|2022-04-22 01:45:40|391.65|388.85|391.88|389.08|391.88|389.08|391.65|388.85|0
1650591950000|2022-04-22 01:45:50|392.11|389.31|391.88|389.08|392.11|389.31|391.88|389.08|0
1650591960000|2022-04-22 01:46:00|392.34|389.54|392.8|390|392.8|390|392.23|389.43|0
1650591970000|2022-04-22 01:46:10|392.92|390.12|392.8|390|392.92|390.12|392.8|390|0
1650591980000|2022-04-22 01:46:20|393.03|390.23|393.26|390.46|393.49|390.69|393.03|390.23|0
1650591990000|2022-04-22 01:46:30|393.03|390.23|392.34|389.54|393.03|390.23|392.34|389.54|0
1650592000000|2022-04-22 01:46:40|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1650592010000|2022-04-22 01:46:50|392.69|389.89|393.03|390.23|393.03|390.23|392.69|389.89|0
1650592020000|2022-04-22 01:47:00|392.8|390|392.8|390|393.03|390.23|392.8|390|0
1650592030000|2022-04-22 01:47:10|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1650592040000|2022-04-22 01:47:20|392.8|390|392.34|389.54|392.8|390|392.34|389.54|0
1650592050000|2022-04-22 01:47:30|392.57|389.77|392.34|389.54|392.57|389.77|392.34|389.54|0
1650592060000|2022-04-22 01:47:40|392.57|389.77|392.11|389.31|392.57|389.77|391.88|389.08|0
1650592070000|2022-04-22 01:47:50|392.23|389.43|392.11|389.31|392.23|389.43|392.11|389.31|0
1650592080000|2022-04-22 01:48:00|391.88|389.08|391.65|388.85|391.88|389.08|391.65|388.85|0
1650592090000|2022-04-22 01:48:10|391.88|389.08|392.23|389.43|392.23|389.43|391.88|389.08|0
1650592100000|2022-04-22 01:48:20|392.34|389.54|392.34|389.54|392.34|389.54|392.34|389.54|0
1650592110000|2022-04-22 01:48:30|392.46|389.66|392.11|389.31|392.46|389.66|392.11|389.31|0
1650592120000|2022-04-22 01:48:40|392|389.2|391.42|388.62|392|389.2|391.42|388.62|0
1650592130000|2022-04-22 01:48:50|391.19|388.39|391.08|388.28|391.19|388.39|390.72|387.92|0
1650592140000|2022-04-22 01:49:00|390.96|388.16|390.84|388.04|390.96|388.16|390.72|387.92|0
1650592150000|2022-04-22 01:49:10|390.72|387.92|391.19|388.39|391.42|388.62|390.72|387.92|0
1650592160000|2022-04-22 01:49:20|390.96|388.16|390.84|388.04|391.19|388.39|390.84|388.04|0
1650592170000|2022-04-22 01:49:30|390.96|388.16|390.96|388.16|390.96|388.16|390.72|387.92|0
1650592180000|2022-04-22 01:49:40|390.72|387.92|390.72|387.92|390.96|388.16|390.72|387.92|0
1650592190000|2022-04-22 01:49:50|390.96|388.16|390.84|388.04|390.96|388.16|390.84|388.04|0
1650592200000|2022-04-22 01:50:00|390.96|388.16|391.19|388.39|391.42|388.62|390.96|388.16|0
1650592210000|2022-04-22 01:50:10|390.96|388.16|390.96|388.16|390.96|388.16|390.96|388.16|0
1650592220000|2022-04-22 01:50:20|390.72|387.92|390.84|388.04|390.84|388.04|390.72|387.92|0
1650592230000|2022-04-22 01:50:30|390.72|387.92|390.84|388.04|390.84|388.04|390.72|387.92|0
1650592240000|2022-04-22 01:50:40|390.72|387.92|390.26|387.46|390.72|387.92|390.26|387.46|0
1650592250000|2022-04-22 01:50:50|390.03|387.23|390.03|387.23|390.26|387.46|390.03|387.23|0
1650592260000|2022-04-22 01:51:00|390.26|387.46|390.03|387.23|390.49|387.69|390.03|387.23|0
1650592270000|2022-04-22 01:51:10|389.92|387.12|389.8|387|389.92|387.12|389.8|387|0
1650592280000|2022-04-22 01:51:20|389.57|386.77|389.57|386.77|389.57|386.77|389.46|386.66|0
1650592290000|2022-04-22 01:51:30|389.11|386.31|389.11|386.31|389.11|386.31|388.77|385.97|0
1650592300000|2022-04-22 01:51:40|388.65|385.85|388.65|385.85|388.65|385.85|388.65|385.85|0
1650592310000|2022-04-22 01:51:50|388.88|386.08|388.88|386.08|389|386.2|388.88|386.08|0
1650592320000|2022-04-22 01:52:00|389.11|386.31|388.88|386.08|389.11|386.31|388.77|385.97|0
1650592330000|2022-04-22 01:52:10|389.11|386.31|388.88|386.08|389.11|386.31|388.88|386.08|0
1650592340000|2022-04-22 01:52:20|388.77|385.97|388.77|385.97|388.88|386.08|388.77|385.97|0
1650592350000|2022-04-22 01:52:30|388.88|386.08|388.65|385.85|388.88|386.08|388.65|385.85|0
1650592360000|2022-04-22 01:52:40|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1650592370000|2022-04-22 01:52:50|388.65|385.85|388.19|385.39|388.65|385.85|388.19|385.39|0
1650592380000|2022-04-22 01:53:00|388.42|385.62|388.65|385.85|388.65|385.85|388.42|385.62|0
1650592390000|2022-04-22 01:53:10|388.42|385.62|388.65|385.85|388.65|385.85|388.42|385.62|0
1650592400000|2022-04-22 01:53:20|388.77|385.97|388.88|386.08|388.88|386.08|388.77|385.97|0
1650592410000|2022-04-22 01:53:30|389|386.2|388.42|385.62|389.11|386.31|388.42|385.62|0
1650592420000|2022-04-22 01:53:40|388.31|385.51|388.31|385.51|388.54|385.74|388.19|385.39|0
1650592430000|2022-04-22 01:53:50|388.19|385.39|387.85|385.05|388.19|385.39|387.85|385.05|0
1650592440000|2022-04-22 01:54:00|387.73|384.93|387.96|385.16|387.96|385.16|387.73|384.93|0
1650592450000|2022-04-22 01:54:10|387.73|384.93|387.73|384.93|387.85|385.05|387.73|384.93|0
1650592460000|2022-04-22 01:54:20|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1650592470000|2022-04-22 01:54:30|387.27|384.47|387.5|384.7|387.5|384.7|387.27|384.47|0
1650592490000|2022-04-22 01:54:50|387.27|384.47|387.04|384.24|387.27|384.47|387.04|384.24|0
1650592500000|2022-04-22 01:55:00|386.81|384.01|386.81|384.01|386.81|384.01|386.81|384.01|0
1650592510000|2022-04-22 01:55:10|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1650592520000|2022-04-22 01:55:20|387.73|384.93|387.96|385.16|388.19|385.39|387.73|384.93|0
1650592530000|2022-04-22 01:55:30|387.73|384.93|387.96|385.16|387.96|385.16|387.5|384.7|0
1650592540000|2022-04-22 01:55:40|388.19|385.39|388.42|385.62|388.42|385.62|387.96|385.16|0
1650592550000|2022-04-22 01:55:50|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1650592560000|2022-04-22 01:56:00|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1650592570000|2022-04-22 01:56:10|388.19|385.39|388.42|385.62|388.42|385.62|388.19|385.39|0
1650592580000|2022-04-22 01:56:20|388.54|385.74|388.42|385.62|388.54|385.74|388.42|385.62|0
1650592610000|2022-04-22 01:56:50|388.65|385.85|388.65|385.85|388.65|385.85|388.65|385.85|0
1650592620000|2022-04-22 01:57:00|388.42|385.62|388.42|385.62|388.42|385.62|388.19|385.39|0
1650592630000|2022-04-22 01:57:10|388.65|385.85|388.42|385.62|388.65|385.85|388.42|385.62|0
1650592650000|2022-04-22 01:57:30|388.19|385.39|388.42|385.62|388.42|385.62|388.19|385.39|0
1650592660000|2022-04-22 01:57:40|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1650592670000|2022-04-22 01:57:50|387.96|385.16|387.73|384.93|387.96|385.16|387.73|384.93|0
1650592680000|2022-04-22 01:58:00|387.96|385.16|387.73|384.93|387.96|385.16|387.73|384.93|0
1650592690000|2022-04-22 01:58:10|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1650592700000|2022-04-22 01:58:20|387.27|384.47|386.81|384.01|387.27|384.47|386.81|384.01|0
1650592710000|2022-04-22 01:58:30|386.35|383.55|386.24|383.44|386.35|383.55|386.12|383.32|0
1650592720000|2022-04-22 01:58:40|386.12|383.32|386.35|383.55|386.35|383.55|386.12|383.32|0
1650592730000|2022-04-22 01:58:50|386.58|383.78|387.04|384.24|387.27|384.47|386.58|383.78|0
1650592750000|2022-04-22 01:59:10|386.81|384.01|387.04|384.24|387.27|384.47|386.81|384.01|0
1650592760000|2022-04-22 01:59:20|387.27|384.47|387.27|384.47|387.5|384.7|387.27|384.47|0
1650592770000|2022-04-22 01:59:30|387.5|384.7|386.58|383.78|387.5|384.7|386.58|383.78|0
1650592780000|2022-04-22 01:59:40|386.7|383.9|386.81|384.01|386.81|384.01|386.7|383.9|0
1650592790000|2022-04-22 01:59:50|386.58|383.78|386.81|384.01|386.81|384.01|386.58|383.78|0
1650592800000|2022-04-22 02:00:00|386.58|383.78|386.35|383.55|386.58|383.78|386.35|383.55|0
1650592810000|2022-04-22 02:00:10|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1650592820000|2022-04-22 02:00:20|386.81|384.01|386.93|384.13|386.93|384.13|386.81|384.01|0
1650592830000|2022-04-22 02:00:30|387.04|384.24|387.27|384.47|387.27|384.47|387.04|384.24|0
1650592840000|2022-04-22 02:00:40|387.04|384.24|387.27|384.47|387.27|384.47|387.04|384.24|0
1650592850000|2022-04-22 02:00:50|387.96|385.16|388.19|385.39|388.19|385.39|387.96|385.16|0
1650592860000|2022-04-22 02:01:00|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1650592870000|2022-04-22 02:01:10|387.96|385.16|387.5|384.7|388.19|385.39|387.5|384.7|0
1650592880000|2022-04-22 02:01:20|387.73|384.93|387.5|384.7|387.73|384.93|387.27|384.47|0
1650592890000|2022-04-22 02:01:30|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1650592900000|2022-04-22 02:01:40|387.5|384.7|387.27|384.47|387.5|384.7|387.27|384.47|0
1650592910000|2022-04-22 02:01:50|387.04|384.24|386.58|383.78|387.04|384.24|386.35|383.55|0
1650592920000|2022-04-22 02:02:00|387.04|384.24|386.58|383.78|387.04|384.24|386.58|383.78|0
1650592930000|2022-04-22 02:02:10|385.89|383.09|386.58|383.78|386.58|383.78|385.66|382.86|0
1650592940000|2022-04-22 02:02:20|386.81|384.01|387.27|384.47|387.27|384.47|386.81|384.01|0
1650592950000|2022-04-22 02:02:30|387.5|384.7|387.04|384.24|387.5|384.7|387.04|384.24|0
1650592960000|2022-04-22 02:02:40|387.27|384.47|387.27|384.47|387.27|384.47|387.04|384.24|0
1650592970000|2022-04-22 02:02:50|387.04|384.24|386.81|384.01|387.04|384.24|386.81|384.01|0
1650592980000|2022-04-22 02:03:00|386.35|383.55|386.81|384.01|386.81|384.01|386.35|383.55|0
1650592990000|2022-04-22 02:03:10|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1650593000000|2022-04-22 02:03:20|386.81|384.01|386.12|383.32|386.81|384.01|386.12|383.32|0
1650593010000|2022-04-22 02:03:30|386.35|383.55|386.12|383.32|386.35|383.55|386.12|383.32|0
1650593020000|2022-04-22 02:03:40|385.89|383.09|386.47|383.67|386.47|383.67|385.89|383.09|0
1650593030000|2022-04-22 02:03:50|386.58|383.78|386.35|383.55|386.58|383.78|386.12|383.32|0
1650593040000|2022-04-22 02:04:00|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1650593050000|2022-04-22 02:04:10|385.66|382.86|384.97|382.17|385.66|382.86|384.97|382.17|0
1650593060000|2022-04-22 02:04:20|385.43|382.63|385.66|382.86|385.66|382.86|385.43|382.63|0
1650593070000|2022-04-22 02:04:30|385.89|383.09|386.35|383.55|386.35|383.55|385.89|383.09|0
1650593080000|2022-04-22 02:04:40|386.12|383.32|386.35|383.55|386.58|383.78|386.12|383.32|0
1650593090000|2022-04-22 02:04:50|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1650593100000|2022-04-22 02:05:00|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1650593110000|2022-04-22 02:05:10|386.12|383.32|386.12|383.32|386.12|383.32|385.89|383.09|0
1650593140000|2022-04-22 02:05:40|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1650593150000|2022-04-22 02:05:50|385.66|382.86|385.89|383.09|385.89|383.09|385.66|382.86|0
1650593160000|2022-04-22 02:06:00|385.78|382.98|385.66|382.86|385.89|383.09|385.66|382.86|0
1650593170000|2022-04-22 02:06:10|385.43|382.63|385.43|382.63|385.66|382.86|385.43|382.63|0
1650593180000|2022-04-22 02:06:20|385.2|382.4|384.97|382.17|385.2|382.4|384.97|382.17|0
1650593190000|2022-04-22 02:06:30|385.2|382.4|385.43|382.63|385.43|382.63|384.97|382.17|0
1650593200000|2022-04-22 02:06:40|385.09|382.29|385.43|382.63|385.43|382.63|385.09|382.29|0
1650593210000|2022-04-22 02:06:50|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1650593220000|2022-04-22 02:07:00|384.97|382.17|385.09|382.29|385.2|382.4|384.97|382.17|0
1650593230000|2022-04-22 02:07:10|384.97|382.17|384.97|382.17|385.09|382.29|384.97|382.17|0
1650593240000|2022-04-22 02:07:20|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1650593260000|2022-04-22 02:07:40|384.51|381.71|384.97|382.17|384.97|382.17|384.51|381.71|0
1650593270000|2022-04-22 02:07:50|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1650593280000|2022-04-22 02:08:00|384.51|381.71|384.51|381.71|384.74|381.94|384.51|381.71|0
1650593290000|2022-04-22 02:08:10|384.05|381.25|383.59|380.79|384.05|381.25|383.59|380.79|0
1650593300000|2022-04-22 02:08:20|383.71|380.91|383.36|380.56|383.71|380.91|383.36|380.56|0
1650593310000|2022-04-22 02:08:30|382.91|380.11|383.36|380.56|383.36|380.56|382.91|380.11|0
1650593320000|2022-04-22 02:08:40|383.59|380.79|384.28|381.48|384.28|381.48|383.59|380.79|0
1650593330000|2022-04-22 02:08:50|384.4|381.6|384.51|381.71|384.51|381.71|384.4|381.6|0
1650593340000|2022-04-22 02:09:00|384.28|381.48|384.4|381.6|384.51|381.71|384.28|381.48|0
1650593350000|2022-04-22 02:09:10|384.51|381.71|384.51|381.71|384.51|381.71|384.28|381.48|0
1650593360000|2022-04-22 02:09:20|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1650593370000|2022-04-22 02:09:30|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1650593380000|2022-04-22 02:09:40|384.63|381.83|384.74|381.94|384.74|381.94|384.63|381.83|0
1650593390000|2022-04-22 02:09:50|384.51|381.71|384.05|381.25|384.51|381.71|384.05|381.25|0
1650593400000|2022-04-22 02:10:00|384.17|381.37|383.71|380.91|384.17|381.37|383.59|380.79|0
1650593410000|2022-04-22 02:10:10|384.05|381.25|384.05|381.25|384.28|381.48|384.05|381.25|0
1650593430000|2022-04-22 02:10:30|383.82|381.02|383.71|380.91|383.82|381.02|383.71|380.91|0
1650593440000|2022-04-22 02:10:40|383.82|381.02|383.82|381.02|383.82|381.02|383.59|380.79|0
1650593450000|2022-04-22 02:10:50|384.05|381.25|383.82|381.02|384.05|381.25|383.82|381.02|0
1650593460000|2022-04-22 02:11:00|384.05|381.25|384.05|381.25|384.05|381.25|384.05|381.25|0
1650593470000|2022-04-22 02:11:10|383.82|381.02|384.05|381.25|384.05|381.25|383.82|381.02|0
1650593480000|2022-04-22 02:11:20|384.17|381.37|384.51|381.71|384.51|381.71|384.17|381.37|0
1650593490000|2022-04-22 02:11:30|384.63|381.83|384.28|381.48|384.63|381.83|384.28|381.48|0
1650593500000|2022-04-22 02:11:40|384.51|381.71|384.74|381.94|384.74|381.94|384.51|381.71|0
1650593530000|2022-04-22 02:12:10|384.86|382.06|384.97|382.17|384.97|382.17|384.74|381.94|0
1650593540000|2022-04-22 02:12:20|385.2|382.4|385.2|382.4|385.2|382.4|384.97|382.17|0
1650593550000|2022-04-22 02:12:30|385.43|382.63|385.89|383.09|385.89|383.09|385.43|382.63|0
1650593560000|2022-04-22 02:12:40|385.66|382.86|385.89|383.09|385.89|383.09|385.66|382.86|0
1650593570000|2022-04-22 02:12:50|386.01|383.21|386.12|383.32|386.12|383.32|386.01|383.21|0
1650593580000|2022-04-22 02:13:00|385.89|383.09|385.66|382.86|386.12|383.32|385.66|382.86|0
1650593590000|2022-04-22 02:13:10|385.89|383.09|385.66|382.86|385.89|383.09|385.66|382.86|0
1650593600000|2022-04-22 02:13:20|385.55|382.75|385.66|382.86|385.66|382.86|385.55|382.75|0
1650593610000|2022-04-22 02:13:30|385.89|383.09|385.66|382.86|385.89|383.09|385.66|382.86|0
1650593630000|2022-04-22 02:13:50|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1650593650000|2022-04-22 02:14:10|385.66|382.86|385.66|382.86|385.78|382.98|385.66|382.86|0
1650593670000|2022-04-22 02:14:30|385.43|382.63|385.66|382.86|385.66|382.86|385.43|382.63|0
1650593680000|2022-04-22 02:14:40|385.43|382.63|385.43|382.63|385.55|382.75|385.43|382.63|0
1650593690000|2022-04-22 02:14:50|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1650593700000|2022-04-22 02:15:00|384.97|382.17|385.2|382.4|385.2|382.4|384.97|382.17|0
1650593710000|2022-04-22 02:15:10|385.43|382.63|385.2|382.4|385.43|382.63|385.2|382.4|0
1650593720000|2022-04-22 02:15:20|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1650593730000|2022-04-22 02:15:30|385.09|382.29|384.97|382.17|385.09|382.29|384.97|382.17|0
1650593750000|2022-04-22 02:15:50|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1650593760000|2022-04-22 02:16:00|385.2|382.4|385.78|382.98|385.78|382.98|385.2|382.4|0
1650593770000|2022-04-22 02:16:10|385.66|382.86|385.89|383.09|385.89|383.09|385.66|382.86|0
1650593790000|2022-04-22 02:16:30|385.78|382.98|385.55|382.75|385.78|382.98|385.43|382.63|0
1650593800000|2022-04-22 02:16:40|385.43|382.63|384.97|382.17|385.43|382.63|384.97|382.17|0
1650593810000|2022-04-22 02:16:50|385.2|382.4|385.43|382.63|385.43|382.63|385.2|382.4|0
1650593820000|2022-04-22 02:17:00|385.2|382.4|385.43|382.63|385.43|382.63|385.2|382.4|0
1650593830000|2022-04-22 02:17:10|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1650593840000|2022-04-22 02:17:20|385.43|382.63|385.2|382.4|385.43|382.63|385.2|382.4|0
1650593860000|2022-04-22 02:17:40|384.97|382.17|384.97|382.17|385.2|382.4|384.97|382.17|0
1650593870000|2022-04-22 02:17:50|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1650593880000|2022-04-22 02:18:00|384.97|382.17|385.2|382.4|385.2|382.4|384.97|382.17|0
1650593890000|2022-04-22 02:18:10|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1650593900000|2022-04-22 02:18:20|385.66|382.86|385.66|382.86|385.66|382.86|385.43|382.63|0
1650593910000|2022-04-22 02:18:30|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1650593920000|2022-04-22 02:18:40|385.43|382.63|385.55|382.75|385.55|382.75|385.43|382.63|0
1650593930000|2022-04-22 02:18:50|385.43|382.63|385.2|382.4|385.43|382.63|385.2|382.4|0
1650593940000|2022-04-22 02:19:00|384.97|382.17|384.74|381.94|384.97|382.17|384.74|381.94|0
1650593960000|2022-04-22 02:19:20|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1650593970000|2022-04-22 02:19:30|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1650593980000|2022-04-22 02:19:40|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1650593990000|2022-04-22 02:19:50|384.74|381.94|384.97|382.17|384.97|382.17|384.74|381.94|0
1650594000000|2022-04-22 02:20:00|384.86|382.06|385.2|382.4|385.2|382.4|384.86|382.06|0
1650594010000|2022-04-22 02:20:10|384.97|382.17|384.97|382.17|384.97|382.17|384.86|382.06|0
1650594020000|2022-04-22 02:20:20|384.86|382.06|384.74|381.94|384.86|382.06|384.74|381.94|0
1650594030000|2022-04-22 02:20:30|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1650594040000|2022-04-22 02:20:40|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1650594050000|2022-04-22 02:20:50|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1650594060000|2022-04-22 02:21:00|384.86|382.06|384.74|381.94|384.97|382.17|384.74|381.94|0
1650594070000|2022-04-22 02:21:10|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1650594100000|2022-04-22 02:21:40|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1650594110000|2022-04-22 02:21:50|384.51|381.71|384.4|381.6|384.51|381.71|384.4|381.6|0
1650594120000|2022-04-22 02:22:00|384.28|381.48|384.51|381.71|384.51|381.71|384.28|381.48|0
1650594130000|2022-04-22 02:22:10|384.74|381.94|384.74|381.94|384.74|381.94|384.63|381.83|0
1650594140000|2022-04-22 02:22:20|384.63|381.83|384.63|381.83|384.74|381.94|384.63|381.83|0
1650594150000|2022-04-22 02:22:30|384.74|381.94|385.2|382.4|385.2|382.4|384.74|381.94|0
1650594160000|2022-04-22 02:22:40|385.43|382.63|385.2|382.4|385.43|382.63|385.2|382.4|0
1650594170000|2022-04-22 02:22:50|385.32|382.52|385.2|382.4|385.32|382.52|385.2|382.4|0
1650594180000|2022-04-22 02:23:00|385.09|382.29|385.32|382.52|385.32|382.52|385.09|382.29|0
1650594190000|2022-04-22 02:23:10|385.2|382.4|384.97|382.17|385.2|382.4|384.97|382.17|0
1650594200000|2022-04-22 02:23:20|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1650594210000|2022-04-22 02:23:30|385.32|382.52|385.2|382.4|385.32|382.52|385.2|382.4|0
1650594220000|2022-04-22 02:23:40|384.97|382.17|385.2|382.4|385.2|382.4|384.97|382.17|0
1650594230000|2022-04-22 02:23:50|385.43|382.63|385.43|382.63|385.43|382.63|385.43|382.63|0
1650594240000|2022-04-22 02:24:00|385.2|382.4|385.32|382.52|385.32|382.52|385.2|382.4|0
1650594250000|2022-04-22 02:24:10|385.43|382.63|385.43|382.63|385.43|382.63|385.32|382.52|0
1650594260000|2022-04-22 02:24:20|385.89|383.09|386.11|383.31|386.11|383.31|385.89|383.09|0
1650594270000|2022-04-22 02:24:30|386.34|383.54|386.11|383.31|386.34|383.54|386.11|383.31|0
1650594280000|2022-04-22 02:24:40|385.89|383.09|386.11|383.31|386.11|383.31|385.89|383.09|0
1650594290000|2022-04-22 02:24:50|386.23|383.43|386.34|383.54|386.34|383.54|386.23|383.43|0
1650594300000|2022-04-22 02:25:00|386.11|383.31|386.69|383.89|386.69|383.89|386.11|383.31|0
1650594310000|2022-04-22 02:25:10|386.8|384|386.57|383.77|386.8|384|386.57|383.77|0
1650594320000|2022-04-22 02:25:20|386.34|383.54|386.11|383.31|386.57|383.77|386.11|383.31|0
1650594330000|2022-04-22 02:25:30|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1650594340000|2022-04-22 02:25:40|386.11|383.31|385.66|382.86|386.11|383.31|385.66|382.86|0
1650594350000|2022-04-22 02:25:50|385.88|383.08|385.66|382.86|385.88|383.08|385.66|382.86|0
1650594360000|2022-04-22 02:26:00|385.54|382.74|385.43|382.63|385.54|382.74|385.43|382.63|0
1650594370000|2022-04-22 02:26:10|385.32|382.52|385.2|382.4|385.32|382.52|385.2|382.4|0
1650594380000|2022-04-22 02:26:20|385.43|382.63|385.66|382.86|385.66|382.86|385.43|382.63|0
1650594390000|2022-04-22 02:26:30|385.65|382.85|385.88|383.08|385.88|383.08|385.65|382.85|0
1650594400000|2022-04-22 02:26:40|386.11|383.31|385.65|382.85|386.11|383.31|385.65|382.85|0
1650594410000|2022-04-22 02:26:50|385.88|383.08|386|383.2|386.11|383.31|385.88|383.08|0
1650594420000|2022-04-22 02:27:00|386.11|383.31|386.11|383.31|386.11|383.31|385.88|383.08|0
1650594430000|2022-04-22 02:27:10|386|383.2|386.11|383.31|386.11|383.31|386|383.2|0
1650594440000|2022-04-22 02:27:20|385.88|383.08|386.11|383.31|386.11|383.31|385.88|383.08|0
1650594460000|2022-04-22 02:27:40|385.88|383.08|386.11|383.31|386.11|383.31|385.88|383.08|0
1650594470000|2022-04-22 02:27:50|386.34|383.54|386.11|383.31|386.34|383.54|386.11|383.31|0
1650594480000|2022-04-22 02:28:00|385.88|383.08|385.42|382.62|385.88|383.08|385.42|382.62|0
1650594490000|2022-04-22 02:28:10|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1650594500000|2022-04-22 02:28:20|386|383.2|385.88|383.08|386.11|383.31|385.88|383.08|0
1650594510000|2022-04-22 02:28:30|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1650594530000|2022-04-22 02:28:50|386|383.2|385.88|383.08|386|383.2|385.88|383.08|0
1650594540000|2022-04-22 02:29:00|385.65|382.85|385.77|382.97|385.77|382.97|385.65|382.85|0
1650594550000|2022-04-22 02:29:10|385.65|382.85|385.88|383.08|385.88|383.08|385.65|382.85|0
1650594560000|2022-04-22 02:29:20|385.65|382.85|385.42|382.62|385.65|382.85|385.42|382.62|0
1650594570000|2022-04-22 02:29:30|385.54|382.74|385.42|382.62|385.54|382.74|385.42|382.62|0
1650594580000|2022-04-22 02:29:40|385.65|382.85|385.65|382.85|385.65|382.85|385.42|382.62|0
1650594590000|2022-04-22 02:29:50|385.88|383.08|385.88|383.08|385.88|383.08|385.88|383.08|0
1650594600000|2022-04-22 02:30:00|385.65|382.85|385.42|382.62|385.65|382.85|385.42|382.62|0
1650594610000|2022-04-22 02:30:10|385.65|382.85|385.88|383.08|385.88|383.08|385.65|382.85|0
1650594620000|2022-04-22 02:30:20|386.11|383.31|386|383.2|386.11|383.31|386|383.2|0
1650594630000|2022-04-22 02:30:30|385.88|383.08|386.11|383.31|386.11|383.31|385.88|383.08|0
1650594640000|2022-04-22 02:30:40|386.23|383.43|386.11|383.31|386.23|383.43|386.11|383.31|0
1650594650000|2022-04-22 02:30:50|386.23|383.43|386.11|383.31|386.23|383.43|386.11|383.31|0
1650594680000|2022-04-22 02:31:20|386.23|383.43|386.34|383.54|386.34|383.54|386.23|383.43|0
1650594690000|2022-04-22 02:31:30|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1650594700000|2022-04-22 02:31:40|386.34|383.54|386.46|383.66|386.57|383.77|386.11|383.31|0
1650594710000|2022-04-22 02:31:50|386.57|383.77|386.57|383.77|386.8|384|386.57|383.77|0
1650594720000|2022-04-22 02:32:00|386.8|384|386.8|384|386.8|384|386.8|384|0
1650594730000|2022-04-22 02:32:10|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1650594740000|2022-04-22 02:32:20|387.49|384.69|386.92|384.12|387.49|384.69|386.92|384.12|0
1650594750000|2022-04-22 02:32:30|387.03|384.23|386.57|383.77|387.03|384.23|386.57|383.77|0
1650594760000|2022-04-22 02:32:40|386.34|383.54|386.46|383.66|386.46|383.66|386.34|383.54|0
1650594770000|2022-04-22 02:32:50|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1650594780000|2022-04-22 02:33:00|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1650594790000|2022-04-22 02:33:10|386.11|383.31|386.11|383.31|386.11|383.31|386|383.2|0
1650594800000|2022-04-22 02:33:20|386.34|383.54|386.57|383.77|386.57|383.77|386.34|383.54|0
1650594810000|2022-04-22 02:33:30|386.8|384|386.8|384|386.8|384|386.8|384|0
1650594820000|2022-04-22 02:33:40|386.92|384.12|386.57|383.77|386.92|384.12|386.57|383.77|0
1650594830000|2022-04-22 02:33:50|386.11|383.31|386.34|383.54|386.34|383.54|386.11|383.31|0
1650594840000|2022-04-22 02:34:00|386.23|383.43|385.88|383.08|386.23|383.43|385.88|383.08|0
1650594860000|2022-04-22 02:34:20|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1650594870000|2022-04-22 02:34:30|386|383.2|385.88|383.08|386|383.2|385.88|383.08|0
1650594880000|2022-04-22 02:34:40|385.65|382.85|385.42|382.62|385.65|382.85|385.19|382.39|0
1650594890000|2022-04-22 02:34:50|385.65|382.85|385.42|382.62|385.65|382.85|385.42|382.62|0
1650594900000|2022-04-22 02:35:00|385.65|382.85|385.65|382.85|385.88|383.08|385.65|382.85|0
1650594920000|2022-04-22 02:35:20|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1650594930000|2022-04-22 02:35:30|385.65|382.85|385.42|382.62|385.65|382.85|385.42|382.62|0
1650594940000|2022-04-22 02:35:40|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1650594950000|2022-04-22 02:35:50|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1650594960000|2022-04-22 02:36:00|385.65|382.85|385.54|382.74|385.65|382.85|385.42|382.62|0
1650594970000|2022-04-22 02:36:10|385.42|382.62|385.42|382.62|385.42|382.62|385.31|382.51|0
1650594980000|2022-04-22 02:36:20|385.31|382.51|385.19|382.39|385.31|382.51|385.19|382.39|0
1650595000000|2022-04-22 02:36:40|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1650595010000|2022-04-22 02:36:50|385.19|382.39|385.19|382.39|385.19|382.39|384.73|381.93|0
1650595020000|2022-04-22 02:37:00|385.08|382.28|384.73|381.93|385.08|382.28|384.73|381.93|0
1650595030000|2022-04-22 02:37:10|384.96|382.16|384.5|381.7|384.96|382.16|384.5|381.7|0
1650595040000|2022-04-22 02:37:20|384.28|381.48|384.28|381.48|384.28|381.48|384.28|381.48|0
1650595050000|2022-04-22 02:37:30|384.05|381.25|383.82|381.02|384.05|381.25|383.59|380.79|0
1650595060000|2022-04-22 02:37:40|383.59|380.79|383.82|381.02|383.82|381.02|383.59|380.79|0
1650595070000|2022-04-22 02:37:50|384.16|381.36|384.05|381.25|384.28|381.48|384.05|381.25|0
1650595080000|2022-04-22 02:38:00|383.82|381.02|384.27|381.47|384.27|381.47|383.82|381.02|0
1650595090000|2022-04-22 02:38:10|384.05|381.25|384.27|381.47|384.27|381.47|384.05|381.25|0
1650595100000|2022-04-22 02:38:20|384.05|381.25|384.05|381.25|384.05|381.25|384.05|381.25|0
1650595110000|2022-04-22 02:38:30|384.27|381.47|383.82|381.02|384.27|381.47|383.82|381.02|0
1650595120000|2022-04-22 02:38:40|383.94|381.14|384.05|381.25|384.05|381.25|383.94|381.14|0
1650595130000|2022-04-22 02:38:50|384.27|381.47|384.27|381.47|384.27|381.47|384.05|381.25|0
1650595150000|2022-04-22 02:39:10|384.05|381.25|384.27|381.47|384.27|381.47|384.05|381.25|0
1650595160000|2022-04-22 02:39:20|384.73|381.93|384.5|381.7|384.73|381.93|384.5|381.7|0
1650595180000|2022-04-22 02:39:40|384.62|381.82|384.62|381.82|384.62|381.82|384.5|381.7|0
1650595190000|2022-04-22 02:39:50|384.5|381.7|384.73|381.93|384.73|381.93|384.5|381.7|0
1650595210000|2022-04-22 02:40:10|384.5|381.7|384.62|381.82|384.73|381.93|384.5|381.7|0
1650595220000|2022-04-22 02:40:20|384.73|381.93|384.5|381.7|384.73|381.93|384.5|381.7|0
1650595230000|2022-04-22 02:40:30|384.73|381.93|384.5|381.7|384.73|381.93|384.5|381.7|0
1650595250000|2022-04-22 02:40:50|384.85|382.05|384.96|382.16|384.96|382.16|384.85|382.05|0
1650595260000|2022-04-22 02:41:00|385.08|382.28|385.19|382.39|385.19|382.39|385.08|382.28|0
1650595270000|2022-04-22 02:41:10|385.31|382.51|385.65|382.85|385.65|382.85|385.31|382.51|0
1650595280000|2022-04-22 02:41:20|385.88|383.08|385.88|383.08|386.11|383.31|385.88|383.08|0
1650595290000|2022-04-22 02:41:30|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1650595300000|2022-04-22 02:41:40|386.34|383.54|386.57|383.77|386.57|383.77|386.34|383.54|0
1650595310000|2022-04-22 02:41:50|386.34|383.54|386.34|383.54|386.57|383.77|386.34|383.54|0
1650595320000|2022-04-22 02:42:00|386.11|383.31|386.11|383.31|386.11|383.31|385.88|383.08|0
1650595330000|2022-04-22 02:42:10|386|383.2|386.34|383.54|386.34|383.54|386|383.2|0
1650595340000|2022-04-22 02:42:20|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1650595350000|2022-04-22 02:42:30|385.88|383.08|385.54|382.74|385.88|383.08|385.54|382.74|0
1650595360000|2022-04-22 02:42:40|385.65|382.85|386.34|383.54|386.34|383.54|385.65|382.85|0
1650595370000|2022-04-22 02:42:50|386.11|383.31|385.88|383.08|386.11|383.31|385.88|383.08|0
1650595380000|2022-04-22 02:43:00|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1650595390000|2022-04-22 02:43:10|385.88|383.08|385.77|382.97|385.88|383.08|385.77|382.97|0
1650595400000|2022-04-22 02:43:20|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1650595410000|2022-04-22 02:43:30|385.42|382.62|385.65|382.85|385.65|382.85|385.42|382.62|0
1650595430000|2022-04-22 02:43:50|385.77|382.97|385.88|383.08|385.88|383.08|385.77|382.97|0
1650595440000|2022-04-22 02:44:00|385.65|382.85|385.65|382.85|385.65|382.85|385.54|382.74|0
1650595450000|2022-04-22 02:44:10|385.88|383.08|385.65|382.85|385.88|383.08|385.65|382.85|0
1650595460000|2022-04-22 02:44:20|385.88|383.08|385.88|383.08|385.88|383.08|385.88|383.08|0
1650595470000|2022-04-22 02:44:30|385.65|382.85|385.88|383.08|385.88|383.08|385.65|382.85|0
1650595480000|2022-04-22 02:44:40|385.65|382.85|385.42|382.62|385.65|382.85|385.19|382.39|0
1650595490000|2022-04-22 02:44:50|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1650595500000|2022-04-22 02:45:00|385.88|383.08|385.88|383.08|385.88|383.08|385.65|382.85|0
1650595510000|2022-04-22 02:45:10|385.54|382.74|385.42|382.62|385.65|382.85|385.42|382.62|0
1650595520000|2022-04-22 02:45:20|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1650595530000|2022-04-22 02:45:30|385.42|382.62|385.42|382.62|385.42|382.62|385.19|382.39|0
1650595540000|2022-04-22 02:45:40|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1650595550000|2022-04-22 02:45:50|385.88|383.08|385.65|382.85|385.88|383.08|385.65|382.85|0
1650595560000|2022-04-22 02:46:00|385.88|383.08|385.88|383.08|385.88|383.08|385.65|382.85|0
1650595570000|2022-04-22 02:46:10|385.77|382.97|386.11|383.31|386.11|383.31|385.77|382.97|0
1650595580000|2022-04-22 02:46:20|386.34|383.54|387.03|384.23|387.03|384.23|386.34|383.54|0
1650595590000|2022-04-22 02:46:30|386.8|384|387.03|384.23|387.03|384.23|386.8|384|0
1650595600000|2022-04-22 02:46:40|386.8|384|387.26|384.46|387.26|384.46|386.8|384|0
1650595610000|2022-04-22 02:46:50|387.03|384.23|387.26|384.46|387.26|384.46|387.03|384.23|0
1650595620000|2022-04-22 02:47:00|387.03|384.23|387.03|384.23|387.26|384.46|387.03|384.23|0
1650595650000|2022-04-22 02:47:30|387.26|384.46|387.49|384.69|387.49|384.69|387.26|384.46|0
1650595660000|2022-04-22 02:47:40|387.38|384.58|387.26|384.46|387.49|384.69|387.26|384.46|0
1650595670000|2022-04-22 02:47:50|387.38|384.58|387.26|384.46|387.38|384.58|387.26|384.46|0
1650595680000|2022-04-22 02:48:00|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1650595700000|2022-04-22 02:48:20|386.8|384|386.8|384|386.8|384|386.8|384|0
1650595710000|2022-04-22 02:48:30|386.92|384.12|386.8|384|386.92|384.12|386.8|384|0
1650595720000|2022-04-22 02:48:40|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1650595730000|2022-04-22 02:48:50|386.8|384|386.57|383.77|386.8|384|386.57|383.77|0
1650595740000|2022-04-22 02:49:00|386.46|383.66|386.46|383.66|386.46|383.66|386.34|383.54|0
1650595750000|2022-04-22 02:49:10|386.34|383.54|385.65|382.85|386.34|383.54|385.65|382.85|0
1650595760000|2022-04-22 02:49:20|385.77|382.97|385.88|383.08|385.88|383.08|385.65|382.85|0
1650595770000|2022-04-22 02:49:30|386.11|383.31|386.34|383.54|386.34|383.54|386.11|383.31|0
1650595800000|2022-04-22 02:50:00|386.57|383.77|386.34|383.54|386.57|383.77|386.34|383.54|0
1650595810000|2022-04-22 02:50:10|386.57|383.77|386.46|383.66|386.57|383.77|386.46|383.66|0
1650595820000|2022-04-22 02:50:20|386.57|383.77|386.34|383.54|386.57|383.77|386.34|383.54|0
1650595830000|2022-04-22 02:50:30|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1650595860000|2022-04-22 02:51:00|386.34|383.54|386.34|383.54|386.57|383.77|386.34|383.54|0
1650595870000|2022-04-22 02:51:10|386.11|383.31|386.34|383.54|386.34|383.54|386.11|383.31|0
1650595880000|2022-04-22 02:51:20|386.8|384|386.8|384|386.8|384|386.8|384|0
1650595890000|2022-04-22 02:51:30|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1650595900000|2022-04-22 02:51:40|387.26|384.46|387.72|384.92|387.72|384.92|387.26|384.46|0
1650595920000|2022-04-22 02:52:00|387.49|384.69|387.49|384.69|387.49|384.69|387.26|384.46|0
1650595930000|2022-04-22 02:52:10|387.38|384.58|387.26|384.46|387.38|384.58|387.26|384.46|0
1650595940000|2022-04-22 02:52:20|387.49|384.69|387.49|384.69|387.49|384.69|387.38|384.58|0
1650595960000|2022-04-22 02:52:40|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1650595980000|2022-04-22 02:53:00|387.38|384.58|387.49|384.69|387.49|384.69|387.26|384.46|0
1650595990000|2022-04-22 02:53:10|387.38|384.58|387.26|384.46|387.38|384.58|387.26|384.46|0
1650596000000|2022-04-22 02:53:20|387.38|384.58|387.26|384.46|387.38|384.58|387.26|384.46|0
1650596010000|2022-04-22 02:53:30|387.38|384.58|387.26|384.46|387.38|384.58|387.26|384.46|0
1650596020000|2022-04-22 02:53:40|387.38|384.58|386.92|384.12|387.38|384.58|386.92|384.12|0
1650596030000|2022-04-22 02:53:50|386.8|384|386.57|383.77|386.8|384|386.57|383.77|0
1650596040000|2022-04-22 02:54:00|386.34|383.54|386.8|384|386.8|384|386.34|383.54|0
1650596060000|2022-04-22 02:54:20|387.03|384.23|386.8|384|387.03|384.23|386.8|384|0
1650596070000|2022-04-22 02:54:30|386.34|383.54|386.34|383.54|386.57|383.77|386.34|383.54|0
1650596080000|2022-04-22 02:54:40|386.11|383.31|386.34|383.54|386.34|383.54|386.11|383.31|0
1650596110000|2022-04-22 02:55:10|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1650596120000|2022-04-22 02:55:20|386.8|384|387.26|384.46|387.26|384.46|386.8|384|0
1650596130000|2022-04-22 02:55:30|387.38|384.58|387.49|384.69|387.49|384.69|387.38|384.58|0
1650596150000|2022-04-22 02:55:50|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1650596160000|2022-04-22 02:56:00|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1650596180000|2022-04-22 02:56:20|387.26|384.46|387.49|384.69|387.49|384.69|387.26|384.46|0
1650596190000|2022-04-22 02:56:30|387.26|384.46|387.49|384.69|387.49|384.69|387.26|384.46|0
1650596200000|2022-04-22 02:56:40|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1650596210000|2022-04-22 02:56:50|387.49|384.69|387.72|384.92|387.72|384.92|387.49|384.69|0
1650596220000|2022-04-22 02:57:00|387.95|385.15|387.49|384.69|387.95|385.15|387.49|384.69|0
1650596240000|2022-04-22 02:57:20|387.72|384.92|387.72|384.92|387.95|385.15|387.72|384.92|0
1650596250000|2022-04-22 02:57:30|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1650596270000|2022-04-22 02:57:50|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1650596280000|2022-04-22 02:58:00|387.49|384.69|387.72|384.92|387.72|384.92|387.49|384.69|0
1650596290000|2022-04-22 02:58:10|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1650596300000|2022-04-22 02:58:20|387.61|384.81|387.61|384.81|387.61|384.81|387.61|384.81|0
1650596310000|2022-04-22 02:58:30|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1650596320000|2022-04-22 02:58:40|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1650596340000|2022-04-22 02:59:00|387.49|384.69|387.49|384.69|387.72|384.92|387.49|384.69|0
1650596350000|2022-04-22 02:59:10|387.72|384.92|387.49|384.69|387.72|384.92|387.49|384.69|0
1650596380000|2022-04-22 02:59:40|387.15|384.35|387.03|384.23|387.26|384.46|387.03|384.23|0
1650596390000|2022-04-22 02:59:50|387.26|384.46|387.49|384.69|387.49|384.69|387.26|384.46|0
1650596400000|2022-04-22 03:00:00|387.26|384.46|386.8|384|387.26|384.46|386.8|384|0
1650596410000|2022-04-22 03:00:10|386.57|383.77|387.03|384.23|387.03|384.23|386.57|383.77|0
1650596420000|2022-04-22 03:00:20|387.26|384.46|387.03|384.23|387.26|384.46|387.03|384.23|0
1650596430000|2022-04-22 03:00:30|386.8|384|387.26|384.46|387.26|384.46|386.8|384|0
1650596440000|2022-04-22 03:00:40|387.03|384.23|387.26|384.46|387.26|384.46|387.03|384.23|0
1650596460000|2022-04-22 03:01:00|387.03|384.23|387.26|384.46|387.26|384.46|387.03|384.23|0
1650596470000|2022-04-22 03:01:10|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1650596480000|2022-04-22 03:01:20|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1650596490000|2022-04-22 03:01:30|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1650596510000|2022-04-22 03:01:50|387.37|384.57|387.26|384.46|387.49|384.69|387.26|384.46|0
1650596520000|2022-04-22 03:02:00|387.37|384.57|387.26|384.46|387.37|384.57|387.26|384.46|0
1650596530000|2022-04-22 03:02:10|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1650596540000|2022-04-22 03:02:20|387.26|384.46|387.03|384.23|387.26|384.46|387.03|384.23|0
1650596550000|2022-04-22 03:02:30|387.26|384.46|387.49|384.69|387.49|384.69|387.26|384.46|0
1650596560000|2022-04-22 03:02:40|387.37|384.57|387.49|384.69|387.49|384.69|387.37|384.57|0
1650596570000|2022-04-22 03:02:50|387.6|384.8|387.71|384.91|387.72|384.92|387.6|384.8|0
1650596580000|2022-04-22 03:03:00|387.48|384.68|387.71|384.91|387.71|384.91|387.48|384.68|0
1650596650000|2022-04-22 03:04:10|387.83|385.03|389.56|386.76|389.79|386.99|387.83|385.03|0
1650596660000|2022-04-22 03:04:20|389.1|386.3|389.33|386.53|389.56|386.76|389.1|386.3|0
1650596670000|2022-04-22 03:04:30|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1650596680000|2022-04-22 03:04:40|388.87|386.07|388.87|386.07|389.1|386.3|388.87|386.07|0
1650596690000|2022-04-22 03:04:50|388.63|385.83|388.86|386.06|388.86|386.06|388.63|385.83|0
1650596700000|2022-04-22 03:05:00|388.17|385.37|387.71|384.91|388.17|385.37|387.6|384.8|0
1650596710000|2022-04-22 03:05:10|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1650596720000|2022-04-22 03:05:20|387.94|385.14|388.63|385.83|388.63|385.83|387.94|385.14|0
1650596730000|2022-04-22 03:05:30|388.4|385.6|388.86|386.06|388.86|386.06|388.4|385.6|0
1650596740000|2022-04-22 03:05:40|389.1|386.3|389.09|386.29|389.1|386.3|388.86|386.06|0
1650596750000|2022-04-22 03:05:50|388.86|386.06|389.09|386.29|389.09|386.29|388.86|386.06|0
1650596760000|2022-04-22 03:06:00|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1650596770000|2022-04-22 03:06:10|388.98|386.18|388.86|386.06|388.98|386.18|388.86|386.06|0
1650596790000|2022-04-22 03:06:30|388.75|385.95|389.56|386.76|389.56|386.76|388.75|385.95|0
1650596800000|2022-04-22 03:06:40|389.44|386.64|389.56|386.76|389.56|386.76|389.33|386.53|0
1650596810000|2022-04-22 03:06:50|389.79|386.99|389.09|386.29|389.79|386.99|389.09|386.29|0
1650596820000|2022-04-22 03:07:00|389.21|386.41|389.32|386.52|389.32|386.52|389.21|386.41|0
1650596830000|2022-04-22 03:07:10|389.21|386.41|388.86|386.06|389.21|386.41|388.86|386.06|0
1650596840000|2022-04-22 03:07:20|388.98|386.18|388.86|386.06|389.09|386.29|388.86|386.06|0
1650596850000|2022-04-22 03:07:30|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1650596860000|2022-04-22 03:07:40|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1650596870000|2022-04-22 03:07:50|389.09|386.29|388.86|386.06|389.09|386.29|388.86|386.06|0
1650596880000|2022-04-22 03:08:00|388.98|386.18|388.98|386.18|388.98|386.18|388.98|386.18|0
1650596890000|2022-04-22 03:08:10|389.09|386.29|389.09|386.29|389.32|386.52|388.86|386.06|0
1650596900000|2022-04-22 03:08:20|389.32|386.52|389.55|386.75|389.55|386.75|389.32|386.52|0
1650596910000|2022-04-22 03:08:30|390.02|387.22|390.02|387.22|390.02|387.22|390.02|387.22|0
1650596920000|2022-04-22 03:08:40|389.79|386.99|389.79|386.99|390.02|387.22|389.79|386.99|0
1650596930000|2022-04-22 03:08:50|390.02|387.22|390.02|387.22|390.02|387.22|390.02|387.22|0
1650596940000|2022-04-22 03:09:00|389.79|386.99|389.55|386.75|389.79|386.99|389.55|386.75|0
1650596960000|2022-04-22 03:09:20|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1650596970000|2022-04-22 03:09:30|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1650596980000|2022-04-22 03:09:40|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1650596990000|2022-04-22 03:09:50|389.21|386.41|389.32|386.52|389.32|386.52|389.21|386.41|0
1650597000000|2022-04-22 03:10:00|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1650597010000|2022-04-22 03:10:10|388.86|386.06|389.09|386.29|389.09|386.29|388.86|386.06|0
1650597020000|2022-04-22 03:10:20|388.86|386.06|388.63|385.83|388.86|386.06|388.63|385.83|0
1650597030000|2022-04-22 03:10:30|388.86|386.06|388.86|386.06|388.86|386.06|388.63|385.83|0
1650597040000|2022-04-22 03:10:40|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1650597050000|2022-04-22 03:10:50|388.63|385.83|388.17|385.37|388.63|385.83|388.17|385.37|0
1650597060000|2022-04-22 03:11:00|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1650597080000|2022-04-22 03:11:20|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1650597090000|2022-04-22 03:11:30|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1650597100000|2022-04-22 03:11:40|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1650597110000|2022-04-22 03:11:50|388.63|385.83|388.4|385.6|388.63|385.83|388.4|385.6|0
1650597120000|2022-04-22 03:12:00|388.63|385.83|388.52|385.72|388.63|385.83|388.4|385.6|0
1650597130000|2022-04-22 03:12:10|388.63|385.83|388.4|385.6|388.63|385.83|388.4|385.6|0
1650597140000|2022-04-22 03:12:20|388.17|385.37|387.94|385.14|388.17|385.37|387.71|384.91|0
1650597150000|2022-04-22 03:12:30|387.71|384.91|387.25|384.45|387.71|384.91|387.25|384.45|0
1650597160000|2022-04-22 03:12:40|387.48|384.68|387.25|384.45|387.48|384.68|387.25|384.45|0
1650597170000|2022-04-22 03:12:50|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1650597180000|2022-04-22 03:13:00|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1650597190000|2022-04-22 03:13:10|387.14|384.34|387.02|384.22|387.14|384.34|387.02|384.22|0
1650597200000|2022-04-22 03:13:20|386.91|384.11|386.79|383.99|387.02|384.22|386.79|383.99|0
1650597210000|2022-04-22 03:13:30|386.91|384.11|386.56|383.76|386.91|384.11|386.56|383.76|0
1650597230000|2022-04-22 03:13:50|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1650597240000|2022-04-22 03:14:00|385.87|383.07|385.64|382.84|385.87|383.07|385.64|382.84|0
1650597260000|2022-04-22 03:14:20|385.41|382.61|385.18|382.38|385.53|382.73|385.18|382.38|0
1650597270000|2022-04-22 03:14:30|385.41|382.61|385.87|383.07|385.87|383.07|385.41|382.61|0
1650597280000|2022-04-22 03:14:40|386.1|383.3|385.64|382.84|386.1|383.3|385.64|382.84|0
1650597290000|2022-04-22 03:14:50|385.87|383.07|385.64|382.84|385.87|383.07|385.41|382.61|0
1650597300000|2022-04-22 03:15:00|385.41|382.61|385.41|382.61|385.64|382.84|385.41|382.61|0
1650597310000|2022-04-22 03:15:10|385.18|382.38|385.07|382.27|385.41|382.61|385.07|382.27|0
1650597320000|2022-04-22 03:15:20|384.95|382.15|384.95|382.15|384.95|382.15|384.84|382.04|0
1650597330000|2022-04-22 03:15:30|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1650597350000|2022-04-22 03:15:50|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1650597360000|2022-04-22 03:16:00|384.73|381.93|384.72|381.92|384.95|382.15|384.72|381.92|0
1650597370000|2022-04-22 03:16:10|384.84|382.04|384.95|382.15|384.95|382.15|384.84|382.04|0
1650597380000|2022-04-22 03:16:20|384.72|381.92|384.95|382.15|384.95|382.15|384.72|381.92|0
1650597400000|2022-04-22 03:16:40|384.72|381.92|384.72|381.92|384.95|382.15|384.72|381.92|0
1650597410000|2022-04-22 03:16:50|384.95|382.15|384.84|382.04|384.95|382.15|384.84|382.04|0
1650597420000|2022-04-22 03:17:00|384.95|382.15|384.72|381.92|384.95|382.15|384.72|381.92|0
1650597430000|2022-04-22 03:17:10|384.95|382.15|384.95|382.15|384.95|382.15|384.84|382.04|0
1650597440000|2022-04-22 03:17:20|385.41|382.61|385.64|382.84|385.64|382.84|385.41|382.61|0
1650597480000|2022-04-22 03:18:00|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1650597490000|2022-04-22 03:18:10|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650597500000|2022-04-22 03:18:20|385.76|382.96|385.87|383.07|385.87|383.07|385.76|382.96|0
1650597510000|2022-04-22 03:18:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650597520000|2022-04-22 03:18:40|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650597530000|2022-04-22 03:18:50|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650597540000|2022-04-22 03:19:00|385.76|382.96|385.87|383.07|385.87|383.07|385.76|382.96|0
1650597560000|2022-04-22 03:19:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650597570000|2022-04-22 03:19:30|385.87|383.07|385.87|383.07|385.87|383.07|385.64|382.84|0
1650597580000|2022-04-22 03:19:40|385.64|382.84|385.41|382.61|385.87|383.07|385.41|382.61|0
1650597590000|2022-04-22 03:19:50|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650597600000|2022-04-22 03:20:00|385.41|382.61|385.3|382.5|385.41|382.61|385.3|382.5|0
1650597610000|2022-04-22 03:20:10|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650597620000|2022-04-22 03:20:20|385.53|382.73|385.41|382.61|385.64|382.84|385.41|382.61|0
1650597640000|2022-04-22 03:20:40|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650597650000|2022-04-22 03:20:50|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650597680000|2022-04-22 03:21:20|384.95|382.15|384.95|382.15|384.95|382.15|384.95|382.15|0
1650597690000|2022-04-22 03:21:30|385.18|382.38|385.41|382.61|385.41|382.61|385.18|382.38|0
1650597700000|2022-04-22 03:21:40|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1650597710000|2022-04-22 03:21:50|385.3|382.5|385.18|382.38|385.3|382.5|385.18|382.38|0
1650597720000|2022-04-22 03:22:00|385.3|382.5|385.41|382.61|385.41|382.61|385.3|382.5|0
1650597730000|2022-04-22 03:22:10|385.3|382.5|385.18|382.38|385.3|382.5|385.18|382.38|0
1650597740000|2022-04-22 03:22:20|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650597750000|2022-04-22 03:22:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650597760000|2022-04-22 03:22:40|385.41|382.61|385.76|382.96|385.76|382.96|385.41|382.61|0
1650597770000|2022-04-22 03:22:50|385.64|382.84|385.76|382.96|385.76|382.96|385.64|382.84|0
1650597780000|2022-04-22 03:23:00|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650597790000|2022-04-22 03:23:10|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1650597800000|2022-04-22 03:23:20|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1650597810000|2022-04-22 03:23:30|385.64|382.84|385.76|382.96|385.76|382.96|385.64|382.84|0
1650597820000|2022-04-22 03:23:40|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650597830000|2022-04-22 03:23:50|385.41|382.61|385.64|382.84|385.64|382.84|385.41|382.61|0
1650597850000|2022-04-22 03:24:10|385.87|383.07|385.87|383.07|385.87|383.07|385.76|382.96|0
1650597870000|2022-04-22 03:24:30|385.64|382.84|385.87|383.07|385.87|383.07|385.64|382.84|0
1650597880000|2022-04-22 03:24:40|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650597890000|2022-04-22 03:24:50|385.18|382.38|385.41|382.61|385.41|382.61|385.18|382.38|0
1650597900000|2022-04-22 03:25:00|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1650597910000|2022-04-22 03:25:10|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650597920000|2022-04-22 03:25:20|385.18|382.38|385.41|382.61|385.41|382.61|385.18|382.38|0
1650597950000|2022-04-22 03:25:50|385.18|382.38|385.3|382.5|385.41|382.61|385.18|382.38|0
1650597960000|2022-04-22 03:26:00|385.18|382.38|385.18|382.38|385.3|382.5|385.18|382.38|0
1650597980000|2022-04-22 03:26:20|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650598060000|2022-04-22 03:27:40|385.3|382.5|385.41|382.61|385.41|382.61|385.3|382.5|0
1650598200000|2022-04-22 03:30:00|385.64|382.84|385.41|382.61|385.64|382.84|385.41|382.61|0
1650598210000|2022-04-22 03:30:10|385.64|382.84|385.87|383.07|385.87|383.07|385.41|382.61|0
1650598220000|2022-04-22 03:30:20|385.53|382.73|385.41|382.61|385.53|382.73|385.41|382.61|0
1650598230000|2022-04-22 03:30:30|385.64|382.84|385.41|382.61|385.64|382.84|385.41|382.61|0
1650598240000|2022-04-22 03:30:40|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650598250000|2022-04-22 03:30:50|385.53|382.73|385.64|382.84|385.64|382.84|385.53|382.73|0
1650598260000|2022-04-22 03:31:00|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650598280000|2022-04-22 03:31:20|385.3|382.5|385.41|382.61|385.41|382.61|385.3|382.5|0
1650598290000|2022-04-22 03:31:30|384.95|382.15|385.07|382.27|385.07|382.27|384.95|382.15|0
1650598300000|2022-04-22 03:31:40|384.95|382.15|385.18|382.38|385.18|382.38|384.95|382.15|0
1650598320000|2022-04-22 03:32:00|385.41|382.61|385.64|382.84|385.64|382.84|385.41|382.61|0
1650598330000|2022-04-22 03:32:10|385.53|382.73|385.64|382.84|385.64|382.84|385.53|382.73|0
1650598340000|2022-04-22 03:32:20|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1650598350000|2022-04-22 03:32:30|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650598380000|2022-04-22 03:33:00|385.18|382.38|385.41|382.61|385.41|382.61|385.18|382.38|0
1650598390000|2022-04-22 03:33:10|385.18|382.38|385.64|382.84|385.64|382.84|385.18|382.38|0
1650598430000|2022-04-22 03:33:50|385.53|382.73|385.64|382.84|385.64|382.84|385.53|382.73|0
1650598450000|2022-04-22 03:34:10|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1650598480000|2022-04-22 03:34:40|385.76|382.96|385.87|383.07|385.87|383.07|385.76|382.96|0
1650598500000|2022-04-22 03:35:00|385.64|382.84|385.87|383.07|385.87|383.07|385.64|382.84|0
1650598510000|2022-04-22 03:35:10|385.76|382.96|385.64|382.84|385.76|382.96|385.64|382.84|0
1650598520000|2022-04-22 03:35:20|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1650598530000|2022-04-22 03:35:30|385.76|382.96|385.87|383.07|385.87|383.07|385.76|382.96|0
1650598540000|2022-04-22 03:35:40|385.64|382.84|385.87|383.07|385.87|383.07|385.64|382.84|0
1650598550000|2022-04-22 03:35:50|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650598600000|2022-04-22 03:36:40|385.53|382.73|385.64|382.84|385.64|382.84|385.53|382.73|0
1650598660000|2022-04-22 03:37:40|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1650598730000|2022-04-22 03:38:50|385.76|382.96|385.87|383.07|385.87|383.07|385.76|382.96|0
1650598740000|2022-04-22 03:39:00|385.76|382.96|385.64|382.84|385.76|382.96|385.64|382.84|0
1650598750000|2022-04-22 03:39:10|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1650598760000|2022-04-22 03:39:20|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1650598790000|2022-04-22 03:39:50|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650598840000|2022-04-22 03:40:40|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1650598870000|2022-04-22 03:41:10|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1650598880000|2022-04-22 03:41:20|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650598920000|2022-04-22 03:42:00|385.76|382.96|385.87|383.07|385.87|383.07|385.76|382.96|0
1650598930000|2022-04-22 03:42:10|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1650598950000|2022-04-22 03:42:30|386.45|383.65|386.56|383.76|386.56|383.76|386.45|383.65|0
1650598970000|2022-04-22 03:42:50|386.68|383.88|386.1|383.3|386.68|383.88|386.1|383.3|0
1650598980000|2022-04-22 03:43:00|386.33|383.53|386.33|383.53|386.33|383.53|386.1|383.3|0
1650598990000|2022-04-22 03:43:10|386.22|383.42|386.1|383.3|386.22|383.42|386.1|383.3|0
1650599000000|2022-04-22 03:43:20|385.99|383.19|385.87|383.07|385.99|383.19|385.87|383.07|0
1650599020000|2022-04-22 03:43:40|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650599120000|2022-04-22 03:45:20|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1650599130000|2022-04-22 03:45:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650599180000|2022-04-22 03:46:20|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1650599190000|2022-04-22 03:46:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650599200000|2022-04-22 03:46:40|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1650599230000|2022-04-22 03:47:10|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1650599250000|2022-04-22 03:47:30|385.87|383.07|386.1|383.3|386.1|383.3|385.87|383.07|0
1650599260000|2022-04-22 03:47:40|386.21|383.41|385.41|382.61|386.21|383.41|385.41|382.61|0
1650599280000|2022-04-22 03:48:00|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1650599290000|2022-04-22 03:48:10|385.41|382.61|385.3|382.5|385.41|382.61|385.18|382.38|0
1650599300000|2022-04-22 03:48:20|385.18|382.38|385.41|382.61|385.41|382.61|385.18|382.38|0
1650599310000|2022-04-22 03:48:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650599360000|2022-04-22 03:49:20|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1650599370000|2022-04-22 03:49:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1650599380000|2022-04-22 03:49:40|385.75|382.95|385.87|383.07|385.87|383.07|385.75|382.95|0
1650599400000|2022-04-22 03:50:00|386.09|383.29|386.32|383.52|386.32|383.52|386.09|383.29|0
1650599410000|2022-04-22 03:50:10|386.55|383.75|386.32|383.52|386.55|383.75|386.32|383.52|0
1650599420000|2022-04-22 03:50:20|386.55|383.75|386.55|383.75|386.55|383.75|386.32|383.52|0
1650599440000|2022-04-22 03:50:40|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1650599470000|2022-04-22 03:51:10|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1650599480000|2022-04-22 03:51:20|386.78|383.98|387.01|384.21|387.01|384.21|386.78|383.98|0
1650599510000|2022-04-22 03:51:50|386.78|383.98|386.55|383.75|386.78|383.98|386.55|383.75|0
1650599520000|2022-04-22 03:52:00|386.32|383.52|386.32|383.52|386.32|383.52|386.32|383.52|0
1650599540000|2022-04-22 03:52:20|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1650599550000|2022-04-22 03:52:30|386.44|383.64|386.32|383.52|386.55|383.75|386.32|383.52|0
1650599560000|2022-04-22 03:52:40|386.21|383.41|385.86|383.06|386.21|383.41|385.86|383.06|0
1650599570000|2022-04-22 03:52:50|385.98|383.18|386.09|383.29|386.09|383.29|385.98|383.18|0
1650599580000|2022-04-22 03:53:00|385.98|383.18|386.09|383.29|386.09|383.29|385.98|383.18|0
1650599590000|2022-04-22 03:53:10|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650599600000|2022-04-22 03:53:20|386.09|383.29|385.86|383.06|386.09|383.29|385.86|383.06|0
1650599630000|2022-04-22 03:53:50|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1650599640000|2022-04-22 03:54:00|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650599650000|2022-04-22 03:54:10|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1650599660000|2022-04-22 03:54:20|386.09|383.29|386.09|383.29|386.09|383.29|385.86|383.06|0
1650599680000|2022-04-22 03:54:40|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1650599690000|2022-04-22 03:54:50|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1650599700000|2022-04-22 03:55:00|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1650599710000|2022-04-22 03:55:10|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1650599720000|2022-04-22 03:55:20|386.21|383.41|385.86|383.06|386.21|383.41|385.86|383.06|0
1650599730000|2022-04-22 03:55:30|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1650599740000|2022-04-22 03:55:40|385.86|383.06|386.09|383.29|386.09|383.29|385.86|383.06|0
1650599760000|2022-04-22 03:56:00|385.86|383.06|386.09|383.29|386.09|383.29|385.86|383.06|0
1650599780000|2022-04-22 03:56:20|385.98|383.18|386.09|383.29|386.09|383.29|385.98|383.18|0
1650599800000|2022-04-22 03:56:40|386.32|383.52|386.09|383.29|386.32|383.52|386.09|383.29|0
1650599850000|2022-04-22 03:57:30|386.32|383.52|386.09|383.29|386.32|383.52|386.09|383.29|0
1650599860000|2022-04-22 03:57:40|386.32|383.52|386.32|383.52|386.32|383.52|386.32|383.52|0
1650599870000|2022-04-22 03:57:50|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1650599880000|2022-04-22 03:58:00|386.32|383.52|386.32|383.52|386.32|383.52|386.32|383.52|0
1650599890000|2022-04-22 03:58:10|386.55|383.75|386.32|383.52|386.55|383.75|386.32|383.52|0
1650599900000|2022-04-22 03:58:20|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1650599910000|2022-04-22 03:58:30|386.21|383.41|386.09|383.29|386.21|383.41|386.09|383.29|0
1650599920000|2022-04-22 03:58:40|385.98|383.18|386.09|383.29|386.09|383.29|385.98|383.18|0
1650599960000|2022-04-22 03:59:20|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650599970000|2022-04-22 03:59:30|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650599980000|2022-04-22 03:59:40|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650600020000|2022-04-22 04:00:20|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650600050000|2022-04-22 04:00:50|386.09|383.29|385.86|383.06|386.09|383.29|385.86|383.06|0
1650600070000|2022-04-22 04:01:10|385.75|382.95|385.63|382.83|385.75|382.95|385.63|382.83|0
1650600090000|2022-04-22 04:01:30|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650600100000|2022-04-22 04:01:40|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650600170000|2022-04-22 04:02:50|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1650600180000|2022-04-22 04:03:00|385.63|382.83|385.86|383.06|385.86|383.06|385.63|382.83|0
1650600210000|2022-04-22 04:03:30|385.63|382.83|385.86|383.06|385.86|383.06|385.63|382.83|0
1650600220000|2022-04-22 04:03:40|385.75|382.95|385.86|383.06|385.86|383.06|385.75|382.95|0
1650600230000|2022-04-22 04:03:50|385.75|382.95|385.63|382.83|385.86|383.06|385.63|382.83|0
1650600240000|2022-04-22 04:04:00|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650600260000|2022-04-22 04:04:20|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1650600270000|2022-04-22 04:04:30|385.86|383.06|385.63|382.83|385.86|383.06|385.63|382.83|0
1650600300000|2022-04-22 04:05:00|385.75|382.95|385.63|382.83|385.75|382.95|385.63|382.83|0
1650600320000|2022-04-22 04:05:20|385.75|382.95|385.63|382.83|385.75|382.95|385.63|382.83|0
1650600380000|2022-04-22 04:06:20|385.75|382.95|385.86|383.06|385.86|383.06|385.75|382.95|0
1650600480000|2022-04-22 04:08:00|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1650600490000|2022-04-22 04:08:10|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650600500000|2022-04-22 04:08:20|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650600510000|2022-04-22 04:08:30|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650600530000|2022-04-22 04:08:50|385.75|382.95|385.86|383.06|385.86|383.06|385.75|382.95|0
1650600540000|2022-04-22 04:09:00|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1650600550000|2022-04-22 04:09:10|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650600630000|2022-04-22 04:10:30|385.52|382.72|385.75|382.95|385.75|382.95|385.52|382.72|0
1650600640000|2022-04-22 04:10:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650600660000|2022-04-22 04:11:00|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1650600670000|2022-04-22 04:11:10|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1650600680000|2022-04-22 04:11:20|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1650600700000|2022-04-22 04:11:40|385.98|383.18|386.09|383.29|386.09|383.29|385.98|383.18|0
1650600720000|2022-04-22 04:12:00|385.98|383.18|385.86|383.06|385.98|383.18|385.86|383.06|0
1650600740000|2022-04-22 04:12:20|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650600760000|2022-04-22 04:12:40|385.75|382.95|385.86|383.06|385.86|383.06|385.75|382.95|0
1650600780000|2022-04-22 04:13:00|385.75|382.95|385.86|383.06|385.86|383.06|385.75|382.95|0
1650600790000|2022-04-22 04:13:10|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650600810000|2022-04-22 04:13:30|385.86|383.06|385.63|382.83|385.86|383.06|385.63|382.83|0
1650600850000|2022-04-22 04:14:10|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1650600860000|2022-04-22 04:14:20|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650600870000|2022-04-22 04:14:30|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650600880000|2022-04-22 04:14:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650600890000|2022-04-22 04:14:50|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1650600900000|2022-04-22 04:15:00|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650601010000|2022-04-22 04:16:50|386.09|383.29|386.32|383.52|386.32|383.52|386.09|383.29|0
1650601020000|2022-04-22 04:17:00|386.09|383.29|386.32|383.52|386.32|383.52|386.09|383.29|0
1650601040000|2022-04-22 04:17:20|386.21|383.41|386.32|383.52|386.32|383.52|386.21|383.41|0
1650601050000|2022-04-22 04:17:30|386.55|383.75|387.01|384.21|387.01|384.21|386.55|383.75|0
1650601060000|2022-04-22 04:17:40|386.78|383.98|386.78|383.98|387.01|384.21|386.78|383.98|0
1650601080000|2022-04-22 04:18:00|386.9|384.1|387.01|384.21|387.01|384.21|386.9|384.1|0
1650601090000|2022-04-22 04:18:10|386.9|384.1|386.78|383.98|386.9|384.1|386.78|383.98|0
1650601100000|2022-04-22 04:18:20|387.01|384.21|387.47|384.67|387.47|384.67|387.01|384.21|0
1650601110000|2022-04-22 04:18:30|388.39|385.59|388.16|385.36|388.39|385.59|387.93|385.13|0
1650601120000|2022-04-22 04:18:40|388.39|385.59|388.16|385.36|388.39|385.59|388.16|385.36|0
1650601130000|2022-04-22 04:18:50|388.39|385.59|388.16|385.36|388.39|385.59|388.16|385.36|0
1650601140000|2022-04-22 04:19:00|388.05|385.25|388.16|385.36|388.16|385.36|387.93|385.13|0
1650601150000|2022-04-22 04:19:10|387.93|385.13|387.7|384.9|387.93|385.13|387.7|384.9|0
1650601160000|2022-04-22 04:19:20|387.13|384.33|387.24|384.44|387.24|384.44|387.13|384.33|0
1650601200000|2022-04-22 04:20:00|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1650601210000|2022-04-22 04:20:10|387.24|384.44|386.55|383.75|387.24|384.44|386.55|383.75|0
1650601220000|2022-04-22 04:20:20|386.32|383.52|386.32|383.52|386.32|383.52|386.32|383.52|0
1650601230000|2022-04-22 04:20:30|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1650601240000|2022-04-22 04:20:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1650601250000|2022-04-22 04:20:50|385.63|382.83|385.4|382.6|385.63|382.83|385.4|382.6|0
1650601260000|2022-04-22 04:21:00|385.17|382.37|384.71|381.91|385.17|382.37|384.71|381.91|0
1650601270000|2022-04-22 04:21:10|384.48|381.68|382.42|379.62|384.48|381.68|382.42|379.62|0
1650601280000|2022-04-22 04:21:20|381.73|378.93|382.19|379.39|382.19|379.39|381.73|378.93|0
1650601290000|2022-04-22 04:21:30|382.65|379.85|382.87|380.07|383.1|380.3|382.65|379.85|0
1650601300000|2022-04-22 04:21:40|383.1|380.3|382.65|379.85|383.1|380.3|382.65|379.85|0
1650601310000|2022-04-22 04:21:50|382.42|379.62|382.76|379.96|382.76|379.96|382.42|379.62|0
1650601320000|2022-04-22 04:22:00|382.65|379.85|382.19|379.39|382.65|379.85|382.19|379.39|0
1650601330000|2022-04-22 04:22:10|382.42|379.62|382.19|379.39|382.42|379.62|382.19|379.39|0
1650601340000|2022-04-22 04:22:20|382.42|379.62|382.31|379.51|382.42|379.62|382.31|379.51|0
1650601350000|2022-04-22 04:22:30|382.42|379.62|381.96|379.16|382.42|379.62|381.96|379.16|0
1650601360000|2022-04-22 04:22:40|382.19|379.39|381.96|379.16|382.19|379.39|381.96|379.16|0
1650601370000|2022-04-22 04:22:50|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1650601380000|2022-04-22 04:23:00|381.96|379.16|382.19|379.39|382.19|379.39|381.96|379.16|0
1650601390000|2022-04-22 04:23:10|382.08|379.28|382.19|379.39|382.19|379.39|381.96|379.16|0
1650601400000|2022-04-22 04:23:20|381.96|379.16|381.96|379.16|382.19|379.39|381.96|379.16|0
1650601410000|2022-04-22 04:23:30|381.73|378.93|381.73|378.93|381.73|378.93|381.73|378.93|0
1650601420000|2022-04-22 04:23:40|381.96|379.16|381.85|379.05|381.96|379.16|381.73|378.93|0
1650601430000|2022-04-22 04:23:50|381.73|378.93|381.73|378.93|381.96|379.16|381.73|378.93|0
1650601440000|2022-04-22 04:24:00|381.96|379.16|381.85|379.05|381.96|379.16|381.73|378.93|0
1650601450000|2022-04-22 04:24:10|381.96|379.16|382.19|379.39|382.19|379.39|381.96|379.16|0
1650601460000|2022-04-22 04:24:20|382.42|379.62|382.42|379.62|382.42|379.62|382.19|379.39|0
1650601470000|2022-04-22 04:24:30|382.19|379.39|382.42|379.62|382.42|379.62|382.19|379.39|0
1650601480000|2022-04-22 04:24:40|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1650601490000|2022-04-22 04:24:50|382.76|379.96|382.76|379.96|382.76|379.96|382.64|379.84|0
1650601500000|2022-04-22 04:25:00|382.42|379.62|382.64|379.84|382.64|379.84|382.42|379.62|0
1650601530000|2022-04-22 04:25:30|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1650601540000|2022-04-22 04:25:40|382.87|380.07|382.64|379.84|382.87|380.07|382.64|379.84|0
1650601550000|2022-04-22 04:25:50|382.76|379.96|382.64|379.84|382.87|380.07|382.64|379.84|0
1650601560000|2022-04-22 04:26:00|382.76|379.96|382.87|380.07|382.87|380.07|382.76|379.96|0
1650601570000|2022-04-22 04:26:10|382.76|379.96|382.64|379.84|382.76|379.96|382.64|379.84|0
1650601580000|2022-04-22 04:26:20|382.87|380.07|382.87|380.07|382.87|380.07|382.76|379.96|0
1650601590000|2022-04-22 04:26:30|382.76|379.96|382.87|380.07|382.87|380.07|382.64|379.84|0
1650601600000|2022-04-22 04:26:40|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1650601610000|2022-04-22 04:26:50|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1650601630000|2022-04-22 04:27:10|382.41|379.61|382.41|379.61|382.41|379.61|382.41|379.61|0
1650601640000|2022-04-22 04:27:20|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1650601650000|2022-04-22 04:27:30|382.41|379.61|382.64|379.84|382.64|379.84|382.41|379.61|0
1650601660000|2022-04-22 04:27:40|382.76|379.96|382.64|379.84|382.76|379.96|382.64|379.84|0
1650601690000|2022-04-22 04:28:10|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1650601700000|2022-04-22 04:28:20|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1650601720000|2022-04-22 04:28:40|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1650601730000|2022-04-22 04:28:50|382.64|379.84|382.41|379.61|382.64|379.84|382.41|379.61|0
1650601740000|2022-04-22 04:29:00|382.64|379.84|381.96|379.16|382.64|379.84|381.96|379.16|0
1650601750000|2022-04-22 04:29:10|382.08|379.28|381.85|379.05|382.08|379.28|381.73|378.93|0
1650601760000|2022-04-22 04:29:20|381.73|378.93|382.08|379.28|382.08|379.28|381.73|378.93|0
1650601770000|2022-04-22 04:29:30|381.96|379.16|382.07|379.27|382.08|379.28|381.96|379.16|0
1650601780000|2022-04-22 04:29:40|382.18|379.38|382.41|379.61|382.41|379.61|382.18|379.38|0
1650601790000|2022-04-22 04:29:50|382.53|379.73|382.53|379.73|382.53|379.73|382.41|379.61|0
1650601800000|2022-04-22 04:30:00|382.41|379.61|382.64|379.84|382.64|379.84|382.41|379.61|0
1650601810000|2022-04-22 04:30:10|382.53|379.73|383.1|380.3|383.1|380.3|382.53|379.73|0
1650601820000|2022-04-22 04:30:20|383.22|380.42|383.33|380.53|383.33|380.53|383.1|380.3|0
1650601830000|2022-04-22 04:30:30|383.45|380.65|384.02|381.22|384.02|381.22|383.45|380.65|0
1650601850000|2022-04-22 04:30:50|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1650601860000|2022-04-22 04:31:00|383.79|380.99|384.02|381.22|384.02|381.22|383.79|380.99|0
1650601870000|2022-04-22 04:31:10|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1650601880000|2022-04-22 04:31:20|384.02|381.22|384.02|381.22|384.14|381.34|384.02|381.22|0
1650601890000|2022-04-22 04:31:30|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1650601900000|2022-04-22 04:31:40|384.37|381.57|384.48|381.68|384.48|381.68|384.37|381.57|0
1650601910000|2022-04-22 04:31:50|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1650601920000|2022-04-22 04:32:00|384.71|381.91|385.06|382.26|385.06|382.26|384.71|381.91|0
1650601930000|2022-04-22 04:32:10|385.17|382.37|385.29|382.49|385.4|382.6|385.17|382.37|0
1650601940000|2022-04-22 04:32:20|385.4|382.6|385.06|382.26|385.4|382.6|385.06|382.26|0
1650601950000|2022-04-22 04:32:30|384.94|382.14|384.94|382.14|385.17|382.37|384.94|382.14|0
1650601970000|2022-04-22 04:32:50|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1650601980000|2022-04-22 04:33:00|385.06|382.26|385.17|382.37|385.17|382.37|384.94|382.14|0
1650602000000|2022-04-22 04:33:20|385.06|382.26|385.29|382.49|385.29|382.49|385.06|382.26|0
1650602010000|2022-04-22 04:33:30|385.4|382.6|385.4|382.6|385.4|382.6|385.4|382.6|0
1650602030000|2022-04-22 04:33:50|385.51|382.71|385.63|382.83|385.63|382.83|385.51|382.71|0
1650602040000|2022-04-22 04:34:00|385.85|383.05|385.63|382.83|385.85|383.05|385.63|382.83|0
1650602050000|2022-04-22 04:34:10|385.4|382.6|385.17|382.37|385.4|382.6|385.17|382.37|0
1650602060000|2022-04-22 04:34:20|385.29|382.49|384.94|382.14|385.29|382.49|384.94|382.14|0
1650602070000|2022-04-22 04:34:30|385.17|382.37|385.29|382.49|385.29|382.49|385.17|382.37|0
1650602080000|2022-04-22 04:34:40|384.94|382.14|384.94|382.14|385.06|382.26|384.94|382.14|0
1650602090000|2022-04-22 04:34:50|385.06|382.26|385.17|382.37|385.17|382.37|385.06|382.26|0
1650602110000|2022-04-22 04:35:10|385.06|382.26|384.94|382.14|385.06|382.26|384.94|382.14|0
1650602130000|2022-04-22 04:35:30|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1650602150000|2022-04-22 04:35:50|385.06|382.26|384.94|382.14|385.06|382.26|384.94|382.14|0
1650602160000|2022-04-22 04:36:00|384.83|382.03|384.83|382.03|384.83|382.03|384.83|382.03|0
1650602170000|2022-04-22 04:36:10|384.94|382.14|384.94|382.14|384.94|382.14|384.71|381.91|0
1650602180000|2022-04-22 04:36:20|384.71|381.91|385.17|382.37|385.17|382.37|384.71|381.91|0
1650602190000|2022-04-22 04:36:30|385.06|382.26|385.17|382.37|385.17|382.37|385.06|382.26|0
1650602200000|2022-04-22 04:36:40|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1650602230000|2022-04-22 04:37:10|385.17|382.37|385.17|382.37|385.17|382.37|385.05|382.25|0
1650602240000|2022-04-22 04:37:20|385.39|382.59|385.39|382.59|385.62|382.82|385.39|382.59|0
1650602250000|2022-04-22 04:37:30|385.62|382.82|385.39|382.59|385.62|382.82|385.39|382.59|0
1650602260000|2022-04-22 04:37:40|385.51|382.71|385.16|382.36|385.51|382.71|385.16|382.36|0
1650602270000|2022-04-22 04:37:50|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1650602290000|2022-04-22 04:38:10|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1650602300000|2022-04-22 04:38:20|385.62|382.82|385.16|382.36|385.62|382.82|385.16|382.36|0
1650602310000|2022-04-22 04:38:30|385.39|382.59|385.16|382.36|385.39|382.59|385.16|382.36|0
1650602320000|2022-04-22 04:38:40|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1650602330000|2022-04-22 04:38:50|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1650602340000|2022-04-22 04:39:00|385.28|382.48|385.28|382.48|385.28|382.48|385.05|382.25|0
1650602350000|2022-04-22 04:39:10|385.39|382.59|385.39|382.59|385.39|382.59|385.28|382.48|0
1650602370000|2022-04-22 04:39:30|385.16|382.36|385.16|382.36|385.28|382.48|385.16|382.36|0
1650602390000|2022-04-22 04:39:50|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1650602400000|2022-04-22 04:40:00|385.16|382.36|385.39|382.59|385.39|382.59|385.16|382.36|0
1650602410000|2022-04-22 04:40:10|385.51|382.71|385.39|382.59|385.62|382.82|385.39|382.59|0
1650602420000|2022-04-22 04:40:20|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650602430000|2022-04-22 04:40:30|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1650602450000|2022-04-22 04:40:50|385.05|382.25|384.93|382.13|385.05|382.25|384.93|382.13|0
1650602460000|2022-04-22 04:41:00|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1650602470000|2022-04-22 04:41:10|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1650602480000|2022-04-22 04:41:20|385.51|382.71|385.39|382.59|385.51|382.71|385.39|382.59|0
1650602500000|2022-04-22 04:41:40|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650602510000|2022-04-22 04:41:50|385.85|383.05|385.62|382.82|385.85|383.05|385.62|382.82|0
1650602520000|2022-04-22 04:42:00|385.39|382.59|385.51|382.71|385.51|382.71|385.39|382.59|0
1650602530000|2022-04-22 04:42:10|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650602540000|2022-04-22 04:42:20|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1650602550000|2022-04-22 04:42:30|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650602560000|2022-04-22 04:42:40|385.85|383.05|385.39|382.59|385.85|383.05|385.39|382.59|0
1650602570000|2022-04-22 04:42:50|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650602580000|2022-04-22 04:43:00|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1650602590000|2022-04-22 04:43:10|385.51|382.71|385.51|382.71|385.51|382.71|385.39|382.59|0
1650602600000|2022-04-22 04:43:20|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650602610000|2022-04-22 04:43:30|385.51|382.71|385.62|382.82|385.62|382.82|385.51|382.71|0
1650602620000|2022-04-22 04:43:40|385.39|382.59|385.62|382.82|385.62|382.82|385.39|382.59|0
1650602630000|2022-04-22 04:43:50|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1650602650000|2022-04-22 04:44:10|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650602660000|2022-04-22 04:44:20|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1650602670000|2022-04-22 04:44:30|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1650602680000|2022-04-22 04:44:40|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1650602690000|2022-04-22 04:44:50|384.93|382.13|384.93|382.13|384.93|382.13|384.7|381.9|0
1650602700000|2022-04-22 04:45:00|384.7|381.9|384.93|382.13|384.93|382.13|384.7|381.9|0
1650602710000|2022-04-22 04:45:10|385.16|382.36|385.05|382.25|385.28|382.48|385.05|382.25|0
1650602720000|2022-04-22 04:45:20|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1650602730000|2022-04-22 04:45:30|384.93|382.13|385.39|382.59|385.39|382.59|384.93|382.13|0
1650602740000|2022-04-22 04:45:40|385.28|382.48|385.39|382.59|385.39|382.59|385.16|382.36|0
1650602750000|2022-04-22 04:45:50|385.62|382.82|385.39|382.59|385.62|382.82|385.39|382.59|0
1650602760000|2022-04-22 04:46:00|385.28|382.48|385.39|382.59|385.39|382.59|385.28|382.48|0
1650602770000|2022-04-22 04:46:10|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1650602780000|2022-04-22 04:46:20|385.39|382.59|385.51|382.71|385.51|382.71|385.39|382.59|0
1650602790000|2022-04-22 04:46:30|385.16|382.36|384.93|382.13|385.16|382.36|384.93|382.13|0
1650602800000|2022-04-22 04:46:40|385.16|382.36|385.39|382.59|385.39|382.59|385.16|382.36|0
1650602810000|2022-04-22 04:46:50|385.28|382.48|385.39|382.59|385.39|382.59|385.28|382.48|0
1650602830000|2022-04-22 04:47:10|385.51|382.71|385.39|382.59|385.51|382.71|385.39|382.59|0
1650602840000|2022-04-22 04:47:20|385.16|382.36|384.93|382.13|385.16|382.36|384.93|382.13|0
1650602880000|2022-04-22 04:48:00|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1650602900000|2022-04-22 04:48:20|384.93|382.13|385.16|382.36|385.16|382.36|384.93|382.13|0
1650602910000|2022-04-22 04:48:30|385.05|382.25|384.93|382.13|385.05|382.25|384.93|382.13|0
1650602940000|2022-04-22 04:49:00|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1650602950000|2022-04-22 04:49:10|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1650602980000|2022-04-22 04:49:40|384.47|381.67|384.36|381.56|384.47|381.67|384.24|381.44|0
1650602990000|2022-04-22 04:49:50|384.24|381.44|384.01|381.21|384.47|381.67|384.01|381.21|0
1650603000000|2022-04-22 04:50:00|383.79|380.99|383.56|380.76|383.79|380.99|383.56|380.76|0
1650603010000|2022-04-22 04:50:10|383.33|380.53|383.56|380.76|383.56|380.76|383.33|380.53|0
1650603020000|2022-04-22 04:50:20|383.67|380.87|383.56|380.76|383.78|380.98|383.56|380.76|0
1650603030000|2022-04-22 04:50:30|383.45|380.65|383.1|380.3|383.56|380.76|383.1|380.3|0
1650603040000|2022-04-22 04:50:40|383.22|380.42|383.33|380.53|383.33|380.53|383.1|380.3|0
1650603050000|2022-04-22 04:50:50|383.1|380.3|383.33|380.53|383.33|380.53|383.1|380.3|0
1650603070000|2022-04-22 04:51:10|383.56|380.76|383.56|380.76|383.78|380.98|383.56|380.76|0
1650603100000|2022-04-22 04:51:40|383.78|380.98|384.01|381.21|384.01|381.21|383.67|380.87|0
1650603110000|2022-04-22 04:51:50|384.24|381.44|384.01|381.21|384.24|381.44|384.01|381.21|0
1650603120000|2022-04-22 04:52:00|384.13|381.33|384.24|381.44|384.24|381.44|384.13|381.33|0
1650603140000|2022-04-22 04:52:20|384.13|381.33|384.01|381.21|384.13|381.33|384.01|381.21|0
1650603160000|2022-04-22 04:52:40|383.9|381.1|383.78|380.98|383.9|381.1|383.78|380.98|0
1650603180000|2022-04-22 04:53:00|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1650603190000|2022-04-22 04:53:10|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1650603220000|2022-04-22 04:53:40|384.01|381.21|383.55|380.75|384.01|381.21|383.55|380.75|0
1650603250000|2022-04-22 04:54:10|383.78|380.98|384.01|381.21|384.01|381.21|383.78|380.98|0
1650603260000|2022-04-22 04:54:20|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1650603280000|2022-04-22 04:54:40|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1650603300000|2022-04-22 04:55:00|383.67|380.87|383.67|380.87|383.67|380.87|383.67|380.87|0
1650603310000|2022-04-22 04:55:10|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1650603320000|2022-04-22 04:55:20|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1650603330000|2022-04-22 04:55:30|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650603340000|2022-04-22 04:55:40|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1650603370000|2022-04-22 04:56:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650603380000|2022-04-22 04:56:20|383.21|380.41|382.87|380.07|383.21|380.41|382.87|380.07|0
1650603390000|2022-04-22 04:56:30|382.76|379.96|383.1|380.3|383.1|380.3|382.76|379.96|0
1650603400000|2022-04-22 04:56:40|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1650603410000|2022-04-22 04:56:50|382.76|379.96|382.64|379.84|382.87|380.07|382.64|379.84|0
1650603420000|2022-04-22 04:57:00|382.76|379.96|382.76|379.96|382.87|380.07|382.76|379.96|0
1650603430000|2022-04-22 04:57:10|382.87|380.07|382.99|380.19|382.99|380.19|382.87|380.07|0
1650603440000|2022-04-22 04:57:20|382.87|380.07|383.21|380.41|383.21|380.41|382.87|380.07|0
1650603450000|2022-04-22 04:57:30|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650603460000|2022-04-22 04:57:40|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1650603470000|2022-04-22 04:57:50|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1650603480000|2022-04-22 04:58:00|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1650603490000|2022-04-22 04:58:10|382.87|380.07|382.64|379.84|382.87|380.07|382.64|379.84|0
1650603500000|2022-04-22 04:58:20|382.76|379.96|382.87|380.07|382.87|380.07|382.64|379.84|0
1650603510000|2022-04-22 04:58:30|382.76|379.96|382.87|380.07|382.87|380.07|382.76|379.96|0
1650603520000|2022-04-22 04:58:40|382.76|379.96|382.64|379.84|382.76|379.96|382.64|379.84|0
1650603530000|2022-04-22 04:58:50|382.41|379.61|382.41|379.61|382.41|379.61|382.41|379.61|0
1650603540000|2022-04-22 04:59:00|382.18|379.38|382.18|379.38|382.18|379.38|382.18|379.38|0
1650603550000|2022-04-22 04:59:10|381.95|379.15|381.95|379.15|381.95|379.15|381.72|378.92|0
1650603560000|2022-04-22 04:59:20|381.49|378.69|381.49|378.69|381.49|378.69|381.26|378.46|0
1650603590000|2022-04-22 04:59:50|381.61|378.81|381.72|378.92|381.72|378.92|381.61|378.81|0
1650603600000|2022-04-22 05:00:00|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1650603620000|2022-04-22 05:00:20|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1650603630000|2022-04-22 05:00:30|381.95|379.15|381.95|379.15|381.95|379.15|381.72|378.92|0
1650603640000|2022-04-22 05:00:40|382.18|379.38|382.41|379.61|382.41|379.61|382.18|379.38|0
1650603650000|2022-04-22 05:00:50|382.87|380.07|382.76|379.96|382.87|380.07|382.64|379.84|0
1650603660000|2022-04-22 05:01:00|382.64|379.84|382.53|379.73|382.64|379.84|382.53|379.73|0
1650603670000|2022-04-22 05:01:10|382.64|379.84|382.75|379.95|382.87|380.07|382.64|379.84|0
1650603680000|2022-04-22 05:01:20|382.64|379.84|382.86|380.06|382.86|380.06|382.64|379.84|0
1650603690000|2022-04-22 05:01:30|382.64|379.84|382.18|379.38|382.64|379.84|382.18|379.38|0
1650603700000|2022-04-22 05:01:40|382.41|379.61|382.18|379.38|382.41|379.61|382.18|379.38|0
1650603720000|2022-04-22 05:02:00|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1650603730000|2022-04-22 05:02:10|382.07|379.27|382.07|379.27|382.07|379.27|382.07|379.27|0
1650603740000|2022-04-22 05:02:20|382.18|379.38|382.3|379.5|382.3|379.5|381.95|379.15|0
1650603750000|2022-04-22 05:02:30|382.18|379.38|381.95|379.15|382.18|379.38|381.95|379.15|0
1650603760000|2022-04-22 05:02:40|381.72|378.92|381.49|378.69|381.72|378.92|381.49|378.69|0
1650603770000|2022-04-22 05:02:50|381.26|378.46|380.8|378|381.26|378.46|380.8|378|0
1650603780000|2022-04-22 05:03:00|380.57|377.77|380.8|378|380.8|378|380.57|377.77|0
1650603790000|2022-04-22 05:03:10|381.03|378.23|381.26|378.46|381.26|378.46|381.03|378.23|0
1650603800000|2022-04-22 05:03:20|381.03|378.23|381.15|378.35|381.26|378.46|381.03|378.23|0
1650603810000|2022-04-22 05:03:30|381.03|378.23|380.8|378|381.15|378.35|380.8|378|0
1650603820000|2022-04-22 05:03:40|380.92|378.12|380.8|378|380.92|378.12|380.8|378|0
1650603830000|2022-04-22 05:03:50|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1650603840000|2022-04-22 05:04:00|380.46|377.66|379.89|377.09|380.46|377.66|379.89|377.09|0
1650603850000|2022-04-22 05:04:10|379.55|376.75|379.55|376.75|379.55|376.75|379.43|376.63|0
1650603860000|2022-04-22 05:04:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1650603870000|2022-04-22 05:04:30|379.78|376.98|379.66|376.86|379.78|376.98|379.66|376.86|0
1650603880000|2022-04-22 05:04:40|379.89|377.09|380.12|377.32|380.12|377.32|379.89|377.09|0
1650603890000|2022-04-22 05:04:50|379.78|376.98|379.89|377.09|379.89|377.09|379.78|376.98|0
1650603900000|2022-04-22 05:05:00|379.66|376.86|379.43|376.63|379.66|376.86|379.43|376.63|0
1650603910000|2022-04-22 05:05:10|379.2|376.4|379.2|376.4|379.43|376.63|379.2|376.4|0
1650603920000|2022-04-22 05:05:20|379.43|376.63|379.78|376.98|379.78|376.98|379.43|376.63|0
1650603930000|2022-04-22 05:05:30|379.66|376.86|379.43|376.63|379.66|376.86|379.43|376.63|0
1650603960000|2022-04-22 05:06:00|378.97|376.17|379.2|376.4|379.2|376.4|378.97|376.17|0
1650603970000|2022-04-22 05:06:10|378.97|376.17|379.89|377.09|379.89|377.09|378.97|376.17|0
1650603980000|2022-04-22 05:06:20|379.66|376.86|379.89|377.09|379.89|377.09|379.66|376.86|0
1650603990000|2022-04-22 05:06:30|379.66|376.86|379.43|376.63|379.66|376.86|379.43|376.63|0
1650604000000|2022-04-22 05:06:40|379.2|376.4|379.2|376.4|379.2|376.4|378.97|376.17|0
1650604010000|2022-04-22 05:06:50|379.09|376.29|378.51|375.71|379.09|376.29|378.51|375.71|0
1650604020000|2022-04-22 05:07:00|378.4|375.6|378.29|375.49|378.4|375.6|378.29|375.49|0
1650604030000|2022-04-22 05:07:10|378.4|375.6|378.29|375.49|378.4|375.6|378.29|375.49|0
1650604040000|2022-04-22 05:07:20|378.63|375.83|378.74|375.94|378.74|375.94|378.51|375.71|0
1650604050000|2022-04-22 05:07:30|378.86|376.06|378.74|375.94|378.86|376.06|378.74|375.94|0
1650604060000|2022-04-22 05:07:40|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1650604070000|2022-04-22 05:07:50|379.32|376.52|379.09|376.29|379.32|376.52|379.09|376.29|0
1650604080000|2022-04-22 05:08:00|379.2|376.4|378.97|376.17|379.2|376.4|378.97|376.17|0
1650604090000|2022-04-22 05:08:10|379.2|376.4|379.2|376.4|379.32|376.52|379.2|376.4|0
1650604100000|2022-04-22 05:08:20|378.97|376.17|378.51|375.71|378.97|376.17|378.51|375.71|0
1650604110000|2022-04-22 05:08:30|378.29|375.49|378.29|375.49|378.29|375.49|378.06|375.26|0
1650604120000|2022-04-22 05:08:40|378.18|375.38|378.18|375.38|378.29|375.49|378.18|375.38|0
1650604130000|2022-04-22 05:08:50|378.29|375.49|378.29|375.49|378.29|375.49|378.29|375.49|0
1650604140000|2022-04-22 05:09:00|378.18|375.38|378.29|375.49|378.4|375.6|378.18|375.38|0
1650604150000|2022-04-22 05:09:10|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1650604160000|2022-04-22 05:09:20|378.51|375.71|378.74|375.94|378.74|375.94|378.51|375.71|0
1650604170000|2022-04-22 05:09:30|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1650604180000|2022-04-22 05:09:40|378.29|375.49|378.29|375.49|378.51|375.71|378.29|375.49|0
1650604190000|2022-04-22 05:09:50|378.51|375.71|378.29|375.49|378.51|375.71|378.29|375.49|0
1650604200000|2022-04-22 05:10:00|378.06|375.26|378.29|375.49|378.29|375.49|378.06|375.26|0
1650604210000|2022-04-22 05:10:10|378.4|375.6|378.29|375.49|378.51|375.71|378.29|375.49|0
1650604220000|2022-04-22 05:10:20|378.51|375.71|378.51|375.71|378.51|375.71|378.29|375.49|0
1650604230000|2022-04-22 05:10:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1650604250000|2022-04-22 05:10:50|378.63|375.83|378.51|375.71|378.63|375.83|378.51|375.71|0
1650604260000|2022-04-22 05:11:00|378.29|375.49|378.51|375.71|378.51|375.71|378.29|375.49|0
1650604270000|2022-04-22 05:11:10|378.29|375.49|378.51|375.71|378.51|375.71|378.29|375.49|0
1650604280000|2022-04-22 05:11:20|378.29|375.49|378.06|375.26|378.29|375.49|378.06|375.26|0
1650604290000|2022-04-22 05:11:30|378.18|375.38|378.28|375.48|378.28|375.48|378.18|375.38|0
1650604300000|2022-04-22 05:11:40|378.4|375.6|378.06|375.26|378.4|375.6|378.06|375.26|0
1650604310000|2022-04-22 05:11:50|378.18|375.38|378.28|375.48|378.28|375.48|378.18|375.38|0
1650604330000|2022-04-22 05:12:10|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1650604350000|2022-04-22 05:12:30|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1650604360000|2022-04-22 05:12:40|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1650604370000|2022-04-22 05:12:50|377.83|375.03|377.83|375.03|378.06|375.26|377.83|375.03|0
1650604380000|2022-04-22 05:13:00|377.6|374.8|377.37|374.57|377.83|375.03|377.37|374.57|0
1650604390000|2022-04-22 05:13:10|377.6|374.8|377.37|374.57|377.6|374.8|377.37|374.57|0
1650604400000|2022-04-22 05:13:20|377.14|374.34|376.91|374.11|377.14|374.34|376.91|374.11|0
1650604410000|2022-04-22 05:13:30|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1650604420000|2022-04-22 05:13:40|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1650604430000|2022-04-22 05:13:50|376.23|373.43|376.23|373.43|376.23|373.43|376|373.2|0
1650604440000|2022-04-22 05:14:00|376|373.2|376.12|373.32|376.23|373.43|376|373.2|0
1650604450000|2022-04-22 05:14:10|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1650604460000|2022-04-22 05:14:20|376.23|373.43|376.23|373.43|376.46|373.66|376.23|373.43|0
1650604470000|2022-04-22 05:14:30|376|373.2|376|373.2|376|373.2|376|373.2|0
1650604480000|2022-04-22 05:14:40|376.23|373.43|376.23|373.43|376.23|373.43|376.23|373.43|0
1650604490000|2022-04-22 05:14:50|376.12|373.32|376|373.2|376.12|373.32|376|373.2|0
1650604500000|2022-04-22 05:15:00|375.77|372.97|375.32|372.52|375.77|372.97|375.32|372.52|0
1650604510000|2022-04-22 05:15:10|375.09|372.29|375.09|372.29|375.09|372.29|374.86|372.06|0
1650604520000|2022-04-22 05:15:20|374.86|372.06|375.09|372.29|375.09|372.29|374.86|372.06|0
1650604530000|2022-04-22 05:15:30|375.32|372.52|375.54|372.74|375.54|372.74|375.32|372.52|0
1650604540000|2022-04-22 05:15:40|375.32|372.52|375.54|372.74|375.54|372.74|375.32|372.52|0
1650604550000|2022-04-22 05:15:50|375.32|372.52|375.09|372.29|375.32|372.52|375.09|372.29|0
1650604560000|2022-04-22 05:16:00|375.32|372.52|375.54|372.74|375.54|372.74|375.21|372.41|0
1650604570000|2022-04-22 05:16:10|375.66|372.86|375.66|372.86|375.66|372.86|375.66|372.86|0
1650604580000|2022-04-22 05:16:20|375.54|372.74|375.77|372.97|375.77|372.97|375.54|372.74|0
1650604590000|2022-04-22 05:16:30|375.32|372.52|375.44|372.64|375.44|372.64|375.32|372.52|0
1650604600000|2022-04-22 05:16:40|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1650604610000|2022-04-22 05:16:50|375.77|372.97|376.23|373.43|376.23|373.43|375.77|372.97|0
1650604620000|2022-04-22 05:17:00|376|373.2|376.23|373.43|376.23|373.43|376|373.2|0
1650604630000|2022-04-22 05:17:10|376.46|373.66|376.23|373.43|376.46|373.66|376.23|373.43|0
1650604640000|2022-04-22 05:17:20|376.35|373.55|376.46|373.66|376.46|373.66|376.35|373.55|0
1650604650000|2022-04-22 05:17:30|376.58|373.78|376.46|373.66|376.58|373.78|376.46|373.66|0
1650604670000|2022-04-22 05:17:50|376.35|373.55|376.46|373.66|376.46|373.66|376.35|373.55|0
1650604680000|2022-04-22 05:18:00|376.35|373.55|376.46|373.66|376.46|373.66|376.35|373.55|0
1650604690000|2022-04-22 05:18:10|376.35|373.55|376|373.2|376.35|373.55|376|373.2|0
1650604710000|2022-04-22 05:18:30|376.23|373.43|376|373.2|376.23|373.43|376|373.2|0
1650604720000|2022-04-22 05:18:40|375.89|373.09|375.89|373.09|375.89|373.09|375.89|373.09|0
1650604730000|2022-04-22 05:18:50|376.12|373.32|376.46|373.66|376.46|373.66|376|373.2|0
1650604740000|2022-04-22 05:19:00|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1650604750000|2022-04-22 05:19:10|376.46|373.66|376.68|373.88|376.68|373.88|376.46|373.66|0
1650604760000|2022-04-22 05:19:20|377.37|374.57|377.37|374.57|377.37|374.57|377.37|374.57|0
1650604770000|2022-04-22 05:19:30|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1650604790000|2022-04-22 05:19:50|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1650604800000|2022-04-22 05:20:00|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1650604810000|2022-04-22 05:20:10|377.83|375.03|377.37|374.57|377.83|375.03|377.37|374.57|0
1650604820000|2022-04-22 05:20:20|377.6|374.8|377.6|374.8|377.83|375.03|377.6|374.8|0
1650604840000|2022-04-22 05:20:40|377.37|374.57|377.14|374.34|377.37|374.57|376.91|374.11|0
1650604850000|2022-04-22 05:20:50|376.91|374.11|377.37|374.57|377.37|374.57|376.91|374.11|0
1650604860000|2022-04-22 05:21:00|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1650604870000|2022-04-22 05:21:10|377.37|374.57|377.6|374.8|377.6|374.8|377.37|374.57|0
1650604880000|2022-04-22 05:21:20|377.94|375.14|378.05|375.25|378.05|375.25|377.83|375.03|0
1650604890000|2022-04-22 05:21:30|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1650604900000|2022-04-22 05:21:40|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1650604910000|2022-04-22 05:21:50|378.17|375.37|378.17|375.37|378.17|375.37|378.05|375.25|0
1650604920000|2022-04-22 05:22:00|378.05|375.25|378.28|375.48|378.28|375.48|378.05|375.25|0
1650604930000|2022-04-22 05:22:10|378.05|375.25|378.28|375.48|378.28|375.48|378.05|375.25|0
1650604940000|2022-04-22 05:22:20|378.05|375.25|378.28|375.48|378.28|375.48|378.05|375.25|0
1650604950000|2022-04-22 05:22:30|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1650604970000|2022-04-22 05:22:50|377.83|375.03|378.05|375.25|378.05|375.25|377.6|374.8|0
1650604980000|2022-04-22 05:23:00|377.83|375.03|378.05|375.25|378.05|375.25|377.6|374.8|0
1650604990000|2022-04-22 05:23:10|378.28|375.48|378.28|375.48|378.4|375.6|378.28|375.48|0
1650605000000|2022-04-22 05:23:20|378.51|375.71|378.51|375.71|378.51|375.71|378.28|375.48|0
1650605010000|2022-04-22 05:23:30|378.63|375.83|378.51|375.71|378.63|375.83|378.51|375.71|0
1650605030000|2022-04-22 05:23:50|378.4|375.6|378.28|375.48|378.51|375.71|378.28|375.48|0
1650605040000|2022-04-22 05:24:00|378.51|375.71|378.51|375.71|378.74|375.94|378.51|375.71|0
1650605050000|2022-04-22 05:24:10|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1650605060000|2022-04-22 05:24:20|378.28|375.48|378.17|375.37|378.28|375.48|378.17|375.37|0
1650605070000|2022-04-22 05:24:30|378.05|375.25|378.28|375.48|378.28|375.48|378.05|375.25|0
1650605080000|2022-04-22 05:24:40|378.17|375.37|378.28|375.48|378.28|375.48|378.17|375.37|0
1650605090000|2022-04-22 05:24:50|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1650605100000|2022-04-22 05:25:00|378.97|376.17|378.97|376.17|379.2|376.4|378.97|376.17|0
1650605110000|2022-04-22 05:25:10|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1650605120000|2022-04-22 05:25:20|378.63|375.83|378.51|375.71|378.63|375.83|378.51|375.71|0
1650605130000|2022-04-22 05:25:30|378.74|375.94|378.51|375.71|378.74|375.94|378.28|375.48|0
1650605140000|2022-04-22 05:25:40|378.28|375.48|378.05|375.25|378.28|375.48|378.05|375.25|0
1650605150000|2022-04-22 05:25:50|377.94|375.14|377.82|375.02|377.94|375.14|377.82|375.02|0
1650605160000|2022-04-22 05:26:00|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1650605170000|2022-04-22 05:26:10|378.74|375.94|378.51|375.71|378.74|375.94|378.51|375.71|0
1650605180000|2022-04-22 05:26:20|378.74|375.94|378.86|376.06|378.97|376.17|378.74|375.94|0
1650605190000|2022-04-22 05:26:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1650605210000|2022-04-22 05:26:50|378.97|376.17|379.2|376.4|379.42|376.62|378.97|376.17|0
1650605220000|2022-04-22 05:27:00|379.09|376.29|379.2|376.4|379.2|376.4|379.09|376.29|0
1650605230000|2022-04-22 05:27:10|379.42|376.62|379.42|376.62|379.42|376.62|379.2|376.4|0
1650605240000|2022-04-22 05:27:20|379.65|376.85|379.42|376.62|379.65|376.85|379.42|376.62|0
1650605250000|2022-04-22 05:27:30|379.2|376.4|379.2|376.4|379.2|376.4|378.97|376.17|0
1650605260000|2022-04-22 05:27:40|378.97|376.17|379.2|376.4|379.2|376.4|378.97|376.17|0
1650605270000|2022-04-22 05:27:50|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1650605280000|2022-04-22 05:28:00|379.65|376.85|379.42|376.62|379.65|376.85|379.42|376.62|0
1650605290000|2022-04-22 05:28:10|379.31|376.51|378.97|376.17|379.31|376.51|378.97|376.17|0
1650605300000|2022-04-22 05:28:20|378.86|376.06|378.51|375.71|378.86|376.06|378.51|375.71|0
1650605310000|2022-04-22 05:28:30|378.4|375.6|378.4|375.6|378.51|375.71|378.4|375.6|0
1650605320000|2022-04-22 05:28:40|378.51|375.71|378.51|375.71|378.51|375.71|378.28|375.48|0
1650605330000|2022-04-22 05:28:50|378.74|375.94|378.51|375.71|378.74|375.94|378.51|375.71|0
1650605340000|2022-04-22 05:29:00|378.63|375.83|378.51|375.71|378.74|375.94|378.51|375.71|0
1650605350000|2022-04-22 05:29:10|378.63|375.83|378.63|375.83|378.63|375.83|378.51|375.71|0
1650605360000|2022-04-22 05:29:20|378.51|375.71|378.74|375.94|378.74|375.94|378.51|375.71|0
1650605370000|2022-04-22 05:29:30|378.97|376.17|378.74|375.94|378.97|376.17|378.74|375.94|0
1650605380000|2022-04-22 05:29:40|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1650605400000|2022-04-22 05:30:00|378.28|375.48|378.05|375.25|378.28|375.48|378.05|375.25|0
1650605410000|2022-04-22 05:30:10|378.28|375.48|378.28|375.48|378.28|375.48|378.05|375.25|0
1650605420000|2022-04-22 05:30:20|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1650605430000|2022-04-22 05:30:30|378.4|375.6|378.28|375.48|378.4|375.6|378.28|375.48|0
1650605440000|2022-04-22 05:30:40|378.51|375.71|378.74|375.94|378.74|375.94|378.51|375.71|0
1650605460000|2022-04-22 05:31:00|378.97|376.17|379.42|376.62|379.42|376.62|378.97|376.17|0
1650605470000|2022-04-22 05:31:10|379.65|376.85|379.65|376.85|379.88|377.08|379.65|376.85|0
1650605480000|2022-04-22 05:31:20|379.77|376.97|379.88|377.08|379.88|377.08|379.65|376.85|0
1650605490000|2022-04-22 05:31:30|379.77|376.97|379.65|376.85|379.88|377.08|379.65|376.85|0
1650605500000|2022-04-22 05:31:40|379.54|376.74|379.65|376.85|379.65|376.85|379.54|376.74|0
1650605520000|2022-04-22 05:32:00|379.42|376.62|379.54|376.74|379.54|376.74|379.42|376.62|0
1650605530000|2022-04-22 05:32:10|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1650605540000|2022-04-22 05:32:20|379.19|376.39|379.19|376.39|379.42|376.62|379.19|376.39|0
1650605550000|2022-04-22 05:32:30|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1650605570000|2022-04-22 05:32:50|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1650605590000|2022-04-22 05:33:10|378.74|375.94|378.28|375.48|378.74|375.94|378.28|375.48|0
1650605600000|2022-04-22 05:33:20|378.05|375.25|377.82|375.02|378.05|375.25|377.82|375.02|0
1650605610000|2022-04-22 05:33:30|378.05|375.25|377.37|374.57|378.05|375.25|377.37|374.57|0
1650605620000|2022-04-22 05:33:40|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1650605630000|2022-04-22 05:33:50|377.37|374.57|377.37|374.57|377.48|374.68|377.37|374.57|0
1650605640000|2022-04-22 05:34:00|377.59|374.79|377.26|374.46|377.59|374.79|377.26|374.46|0
1650605650000|2022-04-22 05:34:10|377.37|374.57|376.68|373.88|377.37|374.57|376.45|373.65|0
1650605660000|2022-04-22 05:34:20|376.45|373.65|376.57|373.77|376.68|373.88|376.45|373.65|0
1650605670000|2022-04-22 05:34:30|376.45|373.65|376|373.2|376.45|373.65|376|373.2|0
1650605680000|2022-04-22 05:34:40|376.22|373.42|376.11|373.31|376.22|373.42|376.11|373.31|0
1650605690000|2022-04-22 05:34:50|376|373.2|376|373.2|376|373.2|376|373.2|0
1650605700000|2022-04-22 05:35:00|375.54|372.74|375.31|372.51|375.66|372.86|375.31|372.51|0
1650605710000|2022-04-22 05:35:10|375.54|372.74|376|373.2|376|373.2|375.54|372.74|0
1650605720000|2022-04-22 05:35:20|376.22|373.42|376.11|373.31|376.22|373.42|376|373.2|0
1650605730000|2022-04-22 05:35:30|376.45|373.65|376|373.2|376.45|373.65|376|373.2|0
1650605740000|2022-04-22 05:35:40|376.22|373.42|376|373.2|376.22|373.42|376|373.2|0
1650605750000|2022-04-22 05:35:50|375.89|373.09|376|373.2|376|373.2|375.89|373.09|0
1650605760000|2022-04-22 05:36:00|376.22|373.42|376.22|373.42|376.22|373.42|376.22|373.42|0
1650605770000|2022-04-22 05:36:10|376|373.2|376|373.2|376|373.2|375.89|373.09|0
1650605780000|2022-04-22 05:36:20|375.77|372.97|375.54|372.74|375.77|372.97|375.54|372.74|0
1650605790000|2022-04-22 05:36:30|375.31|372.51|375.31|372.51|375.31|372.51|375.08|372.28|0
1650605800000|2022-04-22 05:36:40|375.08|372.28|375.31|372.51|375.43|372.63|375.08|372.28|0
1650605810000|2022-04-22 05:36:50|375.08|372.28|375.08|372.28|375.08|372.28|375.08|372.28|0
1650605820000|2022-04-22 05:37:00|375.31|372.51|375.31|372.51|375.31|372.51|375.31|372.51|0
1650605830000|2022-04-22 05:37:10|375.2|372.4|375.31|372.51|375.31|372.51|374.86|372.06|0
1650605840000|2022-04-22 05:37:20|375.54|372.74|375.31|372.51|375.54|372.74|375.31|372.51|0
1650605850000|2022-04-22 05:37:30|375.54|372.74|375.54|372.74|375.54|372.74|375.31|372.51|0
1650605860000|2022-04-22 05:37:40|375.31|372.51|375.54|372.74|375.54|372.74|375.31|372.51|0
1650605880000|2022-04-22 05:38:00|375.31|372.51|375.31|372.51|375.31|372.51|375.31|372.51|0
1650605890000|2022-04-22 05:38:10|375.08|372.28|375.31|372.51|375.31|372.51|375.08|372.28|0
1650605900000|2022-04-22 05:38:20|375.2|372.4|375.31|372.51|375.31|372.51|375.2|372.4|0
1650605940000|2022-04-22 05:39:00|375.08|372.28|375.31|372.51|375.31|372.51|375.08|372.28|0
1650605950000|2022-04-22 05:39:10|375.08|372.28|375.08|372.28|375.08|372.28|375.08|372.28|0
1650605960000|2022-04-22 05:39:20|374.86|372.06|374.85|372.05|374.86|372.06|374.85|372.05|0
1650605970000|2022-04-22 05:39:30|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1650605980000|2022-04-22 05:39:40|374.85|372.05|374.63|371.83|374.85|372.05|374.63|371.83|0
1650605990000|2022-04-22 05:39:50|374.52|371.72|374.4|371.6|374.52|371.72|374.4|371.6|0
1650606000000|2022-04-22 05:40:00|374.52|371.72|374.75|371.95|374.75|371.95|374.52|371.72|0
1650606010000|2022-04-22 05:40:10|374.63|371.83|374.17|371.37|374.63|371.83|374.17|371.37|0
1650606030000|2022-04-22 05:40:30|374.4|371.6|374.63|371.83|374.85|372.05|374.4|371.6|0
1650606040000|2022-04-22 05:40:40|374.85|372.05|374.75|371.95|374.85|372.05|374.75|371.95|0
1650606050000|2022-04-22 05:40:50|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1650606060000|2022-04-22 05:41:00|375.08|372.28|374.63|371.83|375.08|372.28|374.63|371.83|0
1650606090000|2022-04-22 05:41:30|374.75|371.95|374.85|372.05|374.85|372.05|374.63|371.83|0
1650606100000|2022-04-22 05:41:40|375.08|372.28|375.08|372.28|375.08|372.28|374.85|372.05|0
1650606140000|2022-04-22 05:42:20|374.85|372.05|374.63|371.83|374.85|372.05|374.63|371.83|0
1650606150000|2022-04-22 05:42:30|374.4|371.6|374.4|371.6|374.4|371.6|374.4|371.6|0
1650606160000|2022-04-22 05:42:40|374.63|371.83|374.17|371.37|374.63|371.83|374.17|371.37|0
1650606170000|2022-04-22 05:42:50|374.06|371.26|374.17|371.37|374.17|371.37|374.06|371.26|0
1650606180000|2022-04-22 05:43:00|374.4|371.6|374.17|371.37|374.4|371.6|374.17|371.37|0
1650606190000|2022-04-22 05:43:10|374.4|371.6|374.52|371.72|374.52|371.72|374.4|371.6|0
1650606200000|2022-04-22 05:43:20|374.63|371.83|374.52|371.72|374.63|371.83|374.4|371.6|0
1650606210000|2022-04-22 05:43:30|374.4|371.6|374.17|371.37|374.4|371.6|374.17|371.37|0
1650606220000|2022-04-22 05:43:40|374.4|371.6|374.4|371.6|374.4|371.6|374.17|371.37|0
1650606230000|2022-04-22 05:43:50|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1650606240000|2022-04-22 05:44:00|374.4|371.6|374.4|371.6|374.4|371.6|374.4|371.6|0
1650606250000|2022-04-22 05:44:10|374.17|371.37|374.4|371.6|374.4|371.6|374.17|371.37|0
1650606260000|2022-04-22 05:44:20|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1650606270000|2022-04-22 05:44:30|374.4|371.6|374.4|371.6|374.4|371.6|374.4|371.6|0
1650606310000|2022-04-22 05:45:10|374.17|371.37|374.4|371.6|374.4|371.6|374.17|371.37|0
1650606320000|2022-04-22 05:45:20|374.17|371.37|374.4|371.6|374.4|371.6|374.17|371.37|0
1650606350000|2022-04-22 05:45:50|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1650606360000|2022-04-22 05:46:00|374.63|371.83|374.63|371.83|374.63|371.83|374.52|371.72|0
1650606370000|2022-04-22 05:46:10|374.74|371.94|374.63|371.83|374.74|371.94|374.63|371.83|0
1650606380000|2022-04-22 05:46:20|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1650606390000|2022-04-22 05:46:30|375.08|372.28|375.08|372.28|375.31|372.51|375.08|372.28|0
1650606400000|2022-04-22 05:46:40|375.31|372.51|375.31|372.51|375.31|372.51|375.31|372.51|0
1650606410000|2022-04-22 05:46:50|375.43|372.63|375.54|372.74|375.54|372.74|375.43|372.63|0
1650606420000|2022-04-22 05:47:00|375.31|372.51|375.31|372.51|375.31|372.51|375.31|372.51|0
1650606440000|2022-04-22 05:47:20|375.08|372.28|375.08|372.28|375.2|372.4|375.08|372.28|0
1650606450000|2022-04-22 05:47:30|374.85|372.05|374.63|371.83|374.85|372.05|374.63|371.83|0
1650606460000|2022-04-22 05:47:40|374.4|371.6|374.4|371.6|374.4|371.6|374.29|371.49|0
1650606470000|2022-04-22 05:47:50|374.17|371.37|373.94|371.14|374.17|371.37|373.94|371.14|0
1650606480000|2022-04-22 05:48:00|374.17|371.37|374.06|371.26|374.17|371.37|374.06|371.26|0
1650606490000|2022-04-22 05:48:10|374.17|371.37|374.17|371.37|374.17|371.37|374.06|371.26|0
1650606500000|2022-04-22 05:48:20|374.4|371.6|374.62|371.82|374.62|371.82|374.4|371.6|0
1650606510000|2022-04-22 05:48:30|375.08|372.28|375.08|372.28|375.08|372.28|374.62|371.82|0
1650606520000|2022-04-22 05:48:40|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1650606530000|2022-04-22 05:48:50|375.31|372.51|375.31|372.51|375.31|372.51|375.31|372.51|0
1650606540000|2022-04-22 05:49:00|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1650606550000|2022-04-22 05:49:10|375.31|372.51|376.22|373.42|376.22|373.42|375.31|372.51|0
1650606560000|2022-04-22 05:49:20|376.45|373.65|375.99|373.19|376.45|373.65|375.99|373.19|0
1650606570000|2022-04-22 05:49:30|376.22|373.42|376.22|373.42|376.45|373.65|376.22|373.42|0
1650606580000|2022-04-22 05:49:40|376.45|373.65|376.22|373.42|376.45|373.65|376.22|373.42|0
1650606590000|2022-04-22 05:49:50|376.45|373.65|376.45|373.65|376.45|373.65|376.22|373.42|0
1650606600000|2022-04-22 05:50:00|376.34|373.54|376.22|373.42|376.45|373.65|376.22|373.42|0
1650606610000|2022-04-22 05:50:10|375.99|373.19|376.22|373.42|376.22|373.42|375.99|373.19|0
1650606620000|2022-04-22 05:50:20|376.45|373.65|376.68|373.88|376.68|373.88|376.45|373.65|0
1650606630000|2022-04-22 05:50:30|376.45|373.65|376.68|373.88|376.68|373.88|376.45|373.65|0
1650606640000|2022-04-22 05:50:40|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1650606650000|2022-04-22 05:50:50|376.9|374.1|376.8|374|376.9|374.1|376.8|374|0
1650606660000|2022-04-22 05:51:00|376.68|373.88|376.9|374.1|376.9|374.1|376.68|373.88|0
1650606670000|2022-04-22 05:51:10|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1650606680000|2022-04-22 05:51:20|376.9|374.1|376.8|374|376.9|374.1|376.8|374|0
1650606690000|2022-04-22 05:51:30|376.9|374.1|376.9|374.1|376.9|374.1|376.8|374|0
1650606700000|2022-04-22 05:51:40|376.68|373.88|376.22|373.42|376.68|373.88|376.22|373.42|0
1650606710000|2022-04-22 05:51:50|375.99|373.19|376.22|373.42|376.22|373.42|375.99|373.19|0
1650606720000|2022-04-22 05:52:00|375.99|373.19|375.76|372.96|375.99|373.19|375.76|372.96|0
1650606730000|2022-04-22 05:52:10|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1650606740000|2022-04-22 05:52:20|375.76|372.96|375.99|373.19|375.99|373.19|375.76|372.96|0
1650606750000|2022-04-22 05:52:30|376.22|373.42|375.99|373.19|376.22|373.42|375.99|373.19|0
1650606760000|2022-04-22 05:52:40|375.76|372.96|375.99|373.19|375.99|373.19|375.76|372.96|0
1650606770000|2022-04-22 05:52:50|376.22|373.42|376.45|373.65|376.45|373.65|376.11|373.31|0
1650606780000|2022-04-22 05:53:00|376.34|373.54|376.68|373.88|376.68|373.88|376.34|373.54|0
1650606790000|2022-04-22 05:53:10|376.9|374.1|377.13|374.33|377.13|374.33|376.9|374.1|0
1650606800000|2022-04-22 05:53:20|377.36|374.56|377.36|374.56|377.36|374.56|377.36|374.56|0
1650606810000|2022-04-22 05:53:30|377.48|374.68|377.59|374.79|377.59|374.79|377.36|374.56|0
1650606820000|2022-04-22 05:53:40|377.36|374.56|377.59|374.79|377.59|374.79|377.36|374.56|0
1650606830000|2022-04-22 05:53:50|377.71|374.91|377.59|374.79|377.82|375.02|377.59|374.79|0
1650606840000|2022-04-22 05:54:00|377.36|374.56|377.36|374.56|377.59|374.79|377.25|374.45|0
1650606850000|2022-04-22 05:54:10|377.59|374.79|377.36|374.56|377.59|374.79|377.36|374.56|0
1650606860000|2022-04-22 05:54:20|377.25|374.45|377.25|374.45|377.25|374.45|377.13|374.33|0
1650606870000|2022-04-22 05:54:30|377.59|374.79|377.59|374.79|377.59|374.79|377.48|374.68|0
1650606880000|2022-04-22 05:54:40|377.82|375.02|377.59|374.79|377.82|375.02|377.59|374.79|0
1650606890000|2022-04-22 05:54:50|377.71|374.91|377.71|374.91|377.71|374.91|377.59|374.79|0
1650606900000|2022-04-22 05:55:00|377.82|375.02|377.36|374.56|377.82|375.02|377.36|374.56|0
1650606910000|2022-04-22 05:55:10|377.25|374.45|377.13|374.33|377.25|374.45|376.9|374.1|0
1650606920000|2022-04-22 05:55:20|376.9|374.1|376.68|373.88|376.9|374.1|376.68|373.88|0
1650606930000|2022-04-22 05:55:30|376.57|373.77|376.68|373.88|376.68|373.88|376.45|373.65|0
1650606940000|2022-04-22 05:55:40|376.45|373.65|376.9|374.1|376.9|374.1|376.45|373.65|0
1650606960000|2022-04-22 05:56:00|377.36|374.56|378.27|375.47|378.27|375.47|377.36|374.56|0
1650606970000|2022-04-22 05:56:10|378.16|375.36|378.05|375.25|378.27|375.47|378.05|375.25|0
1650606980000|2022-04-22 05:56:20|378.27|375.47|377.82|375.02|378.27|375.47|377.82|375.02|0
1650606990000|2022-04-22 05:56:30|377.59|374.79|377.13|374.33|377.59|374.79|377.13|374.33|0
1650607000000|2022-04-22 05:56:40|377.36|374.56|377.36|374.56|377.59|374.79|377.36|374.56|0
1650607010000|2022-04-22 05:56:50|377.48|374.68|377.59|374.79|377.59|374.79|377.48|374.68|0
1650607020000|2022-04-22 05:57:00|377.82|375.02|377.71|374.91|377.82|375.02|377.59|374.79|0
1650607030000|2022-04-22 05:57:10|377.59|374.79|377.59|374.79|377.59|374.79|377.48|374.68|0
1650607040000|2022-04-22 05:57:20|377.82|375.02|377.59|374.79|377.82|375.02|377.59|374.79|0
1650607050000|2022-04-22 05:57:30|378.05|375.25|379.76|376.96|379.76|376.96|378.05|375.25|0
1650607060000|2022-04-22 05:57:40|379.99|377.19|379.19|376.39|379.99|377.19|379.19|376.39|0
1650607070000|2022-04-22 05:57:50|379.42|376.62|379.19|376.39|379.42|376.62|379.19|376.39|0
1650607080000|2022-04-22 05:58:00|378.73|375.93|378.73|375.93|378.96|376.16|378.5|375.7|0
1650607090000|2022-04-22 05:58:10|378.85|376.05|379.42|376.62|379.42|376.62|378.85|376.05|0
1650607100000|2022-04-22 05:58:20|379.31|376.51|379.42|376.62|379.42|376.62|379.19|376.39|0
1650607110000|2022-04-22 05:58:30|379.54|376.74|379.65|376.85|379.65|376.85|379.54|376.74|0
1650607120000|2022-04-22 05:58:40|379.87|377.07|380.33|377.53|380.33|377.53|379.87|377.07|0
1650607130000|2022-04-22 05:58:50|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1650607140000|2022-04-22 05:59:00|379.87|377.07|379.65|376.85|379.87|377.07|379.65|376.85|0
1650607150000|2022-04-22 05:59:10|379.87|377.07|380.33|377.53|380.33|377.53|379.87|377.07|0
1650607160000|2022-04-22 05:59:20|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1650607170000|2022-04-22 05:59:30|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1650607180000|2022-04-22 05:59:40|380.1|377.3|379.99|377.19|380.1|377.3|379.99|377.19|0
1650607190000|2022-04-22 05:59:50|380.1|377.3|380.33|377.53|380.56|377.76|380.1|377.3|0
1650607200000|2022-04-22 06:00:00|380.1|377.3|381.48|378.68|381.48|378.68|380.1|377.3|0
1650607210000|2022-04-22 06:00:10|381.25|378.45|381.37|378.57|381.37|378.57|381.25|378.45|0
1650607220000|2022-04-22 06:00:20|381.25|378.45|381.6|378.8|382.16|379.36|381.25|378.45|0
1650607230000|2022-04-22 06:00:30|381.93|379.13|381.7|378.9|381.93|379.13|381.7|378.9|0
1650607240000|2022-04-22 06:00:40|381.82|379.02|381.25|378.45|381.82|379.02|381.25|378.45|0
1650607250000|2022-04-22 06:00:50|381.02|378.22|381.02|378.22|381.25|378.45|381.02|378.22|0
1650607260000|2022-04-22 06:01:00|381.25|378.45|380.79|377.99|381.37|378.57|380.79|377.99|0
1650607270000|2022-04-22 06:01:10|380.68|377.88|379.87|377.07|380.68|377.88|379.87|377.07|0
1650607280000|2022-04-22 06:01:20|379.64|376.84|379.64|376.84|379.87|377.07|379.64|376.84|0
1650607290000|2022-04-22 06:01:30|379.42|376.62|379.87|377.07|379.87|377.07|379.42|376.62|0
1650607300000|2022-04-22 06:01:40|379.76|376.96|379.76|376.96|379.76|376.96|379.64|376.84|0
1650607310000|2022-04-22 06:01:50|379.87|377.07|381.25|378.45|381.25|378.45|379.87|377.07|0
1650607320000|2022-04-22 06:02:00|381.02|378.22|380.91|378.11|381.48|378.68|380.91|378.11|0
1650607330000|2022-04-22 06:02:10|381.25|378.45|381.02|378.22|381.25|378.45|381.02|378.22|0
1650607340000|2022-04-22 06:02:20|381.25|378.45|381.48|378.68|381.48|378.68|381.25|378.45|0
1650607350000|2022-04-22 06:02:30|381.25|378.45|381.93|379.13|381.93|379.13|381.25|378.45|0
1650607360000|2022-04-22 06:02:40|381.7|378.9|381.7|378.9|381.7|378.9|381.7|378.9|0
1650607370000|2022-04-22 06:02:50|381.48|378.68|380.1|377.3|381.48|378.68|380.1|377.3|0
1650607380000|2022-04-22 06:03:00|379.42|376.62|379.64|376.84|379.64|376.84|379.19|376.39|0
1650607390000|2022-04-22 06:03:10|379.42|376.62|379.87|377.07|379.87|377.07|379.42|376.62|0
1650607400000|2022-04-22 06:03:20|379.42|376.62|379.42|376.62|379.42|376.62|379.19|376.39|0
1650607410000|2022-04-22 06:03:30|379.19|376.39|379.42|376.62|379.42|376.62|379.19|376.39|0
1650607420000|2022-04-22 06:03:40|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1650607430000|2022-04-22 06:03:50|379.87|377.07|379.76|376.96|379.99|377.19|379.64|376.84|0
1650607440000|2022-04-22 06:04:00|379.64|376.84|378.27|375.47|379.64|376.84|378.27|375.47|0
1650607450000|2022-04-22 06:04:10|378.16|375.36|378.04|375.24|378.16|375.36|378.04|375.24|0
1650607460000|2022-04-22 06:04:20|378.27|375.47|378.96|376.16|378.96|376.16|378.27|375.47|0
1650607470000|2022-04-22 06:04:30|378.85|376.05|379.19|376.39|379.19|376.39|378.73|375.93|0
1650607480000|2022-04-22 06:04:40|379.64|376.84|380.1|377.3|380.1|377.3|379.64|376.84|0
1650607490000|2022-04-22 06:04:50|380.79|377.99|380.56|377.76|380.79|377.99|380.56|377.76|0
1650607500000|2022-04-22 06:05:00|380.22|377.42|379.87|377.07|380.22|377.42|379.87|377.07|0
1650607510000|2022-04-22 06:05:10|379.64|376.84|379.53|376.73|379.64|376.84|379.41|376.61|0
1650607520000|2022-04-22 06:05:20|379.41|376.61|379.64|376.84|379.64|376.84|379.41|376.61|0
1650607530000|2022-04-22 06:05:30|379.53|376.73|379.41|376.61|379.53|376.73|379.31|376.51|0
1650607540000|2022-04-22 06:05:40|379.19|376.39|379.41|376.61|379.41|376.61|379.19|376.39|0
1650607550000|2022-04-22 06:05:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1650607560000|2022-04-22 06:06:00|378.96|376.16|379.19|376.39|379.19|376.39|378.96|376.16|0
1650607570000|2022-04-22 06:06:10|379.41|376.61|380.33|377.53|380.33|377.53|379.41|376.61|0
1650607580000|2022-04-22 06:06:20|380.1|377.3|380.1|377.3|380.1|377.3|379.87|377.07|0
1650607590000|2022-04-22 06:06:30|380.22|377.42|380.1|377.3|380.22|377.42|379.99|377.19|0
1650607600000|2022-04-22 06:06:40|379.87|377.07|379.41|376.61|379.87|377.07|379.41|376.61|0
1650607610000|2022-04-22 06:06:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1650607620000|2022-04-22 06:07:00|379.3|376.5|378.96|376.16|379.64|376.84|378.96|376.16|0
1650607630000|2022-04-22 06:07:10|378.5|375.7|378.73|375.93|378.73|375.93|378.5|375.7|0
1650607640000|2022-04-22 06:07:20|378.5|375.7|378.27|375.47|378.5|375.7|378.27|375.47|0
1650607650000|2022-04-22 06:07:30|378.04|375.24|379.19|376.39|379.19|376.39|378.04|375.24|0
1650607660000|2022-04-22 06:07:40|379.64|376.84|379.76|376.96|379.87|377.07|379.64|376.84|0
1650607670000|2022-04-22 06:07:50|379.87|377.07|379.3|376.5|380.1|377.3|379.3|376.5|0
1650607680000|2022-04-22 06:08:00|379.41|376.61|378.85|376.05|379.41|376.61|378.85|376.05|0
1650607690000|2022-04-22 06:08:10|378.73|375.93|378.39|375.59|378.73|375.93|378.39|375.59|0
1650607700000|2022-04-22 06:08:20|378.5|375.7|378.5|375.7|378.73|375.93|378.5|375.7|0
1650607710000|2022-04-22 06:08:30|378.39|375.59|378.04|375.24|378.5|375.7|378.04|375.24|0
1650607720000|2022-04-22 06:08:40|378.27|375.47|378.5|375.7|378.5|375.7|378.27|375.47|0
1650607730000|2022-04-22 06:08:50|379.19|376.39|378.96|376.16|379.41|376.61|378.96|376.16|0
1650607740000|2022-04-22 06:09:00|378.73|375.93|378.96|376.16|378.96|376.16|378.73|375.93|0
1650607750000|2022-04-22 06:09:10|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1650607760000|2022-04-22 06:09:20|378.96|376.16|378.96|376.16|378.96|376.16|378.73|375.93|0
1650607770000|2022-04-22 06:09:30|379.19|376.39|379.87|377.07|379.87|377.07|379.19|376.39|0
1650607780000|2022-04-22 06:09:40|379.64|376.84|378.85|376.05|379.64|376.84|378.85|376.05|0
1650607790000|2022-04-22 06:09:50|378.73|375.93|379.41|376.61|379.41|376.61|378.73|375.93|0
1650607800000|2022-04-22 06:10:00|379.64|376.84|379.19|376.39|379.64|376.84|379.19|376.39|0
1650607810000|2022-04-22 06:10:10|379.41|376.61|379.87|377.07|379.87|377.07|379.41|376.61|0
1650607820000|2022-04-22 06:10:20|379.64|376.84|379.41|376.61|379.64|376.84|379.41|376.61|0
1650607830000|2022-04-22 06:10:30|379.64|376.84|379.18|376.38|379.64|376.84|379.18|376.38|0
1650607840000|2022-04-22 06:10:40|378.96|376.16|379.18|376.38|379.18|376.38|378.96|376.16|0
1650607850000|2022-04-22 06:10:50|379.08|376.28|378.39|375.59|379.08|376.28|378.39|375.59|0
1650607860000|2022-04-22 06:11:00|378.27|375.47|378.27|375.47|378.5|375.7|378.27|375.47|0
1650607870000|2022-04-22 06:11:10|378.04|375.24|378.5|375.7|378.5|375.7|378.04|375.24|0
1650607880000|2022-04-22 06:11:20|378.27|375.47|378.5|375.7|378.5|375.7|378.27|375.47|0
1650607890000|2022-04-22 06:11:30|378.73|375.93|378.73|375.93|378.73|375.93|378.73|375.93|0
1650607900000|2022-04-22 06:11:40|378.5|375.7|378.73|375.93|378.73|375.93|378.5|375.7|0
1650607910000|2022-04-22 06:11:50|378.62|375.82|378.5|375.7|378.62|375.82|378.5|375.7|0
1650607920000|2022-04-22 06:12:00|378.73|375.93|378.62|375.82|378.73|375.93|378.5|375.7|0
1650607930000|2022-04-22 06:12:10|378.5|375.7|379.41|376.61|379.41|376.61|378.5|375.7|0
1650607940000|2022-04-22 06:12:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1650607950000|2022-04-22 06:12:30|379.64|376.84|379.64|376.84|379.64|376.84|379.41|376.61|0
1650607960000|2022-04-22 06:12:40|379.41|376.61|379.41|376.61|379.41|376.61|379.41|376.61|0
1650607970000|2022-04-22 06:12:50|379.53|376.73|379.53|376.73|379.64|376.84|379.53|376.73|0
1650607980000|2022-04-22 06:13:00|379.41|376.61|379.64|376.84|379.64|376.84|379.41|376.61|0
1650607990000|2022-04-22 06:13:10|380.1|377.3|379.87|377.07|380.1|377.3|379.87|377.07|0
1650608000000|2022-04-22 06:13:20|379.99|377.19|379.64|376.84|379.99|377.19|379.41|376.61|0
1650608010000|2022-04-22 06:13:30|379.41|376.61|379.41|376.61|379.53|376.73|379.41|376.61|0
1650608020000|2022-04-22 06:13:40|379.64|376.84|379.64|376.84|379.87|377.07|379.64|376.84|0
1650608030000|2022-04-22 06:13:50|379.41|376.61|378.96|376.16|379.41|376.61|378.73|375.93|0
1650608040000|2022-04-22 06:14:00|378.73|375.93|378.96|376.16|378.96|376.16|378.73|375.93|0
1650608050000|2022-04-22 06:14:10|378.73|375.93|378.27|375.47|378.73|375.93|378.27|375.47|0
1650608060000|2022-04-22 06:14:20|378.04|375.24|378.27|375.47|378.27|375.47|378.04|375.24|0
1650608070000|2022-04-22 06:14:30|378.16|375.36|378.27|375.47|378.27|375.47|378.04|375.24|0
1650608080000|2022-04-22 06:14:40|378.16|375.36|378.04|375.24|378.27|375.47|378.04|375.24|0
1650608090000|2022-04-22 06:14:50|377.81|375.01|378.96|376.16|378.96|376.16|377.81|375.01|0
1650608100000|2022-04-22 06:15:00|378.73|375.93|379.41|376.61|379.41|376.61|378.73|375.93|0
1650608110000|2022-04-22 06:15:10|379.18|376.38|379.18|376.38|379.41|376.61|379.18|376.38|0
1650608120000|2022-04-22 06:15:20|378.96|376.16|379.41|376.61|379.41|376.61|378.96|376.16|0
1650608130000|2022-04-22 06:15:30|379.3|376.5|379.64|376.84|379.64|376.84|379.3|376.5|0
1650608140000|2022-04-22 06:15:40|379.87|377.07|380.22|377.42|380.22|377.42|379.87|377.07|0
1650608150000|2022-04-22 06:15:50|380.33|377.53|380.33|377.53|380.45|377.65|380.33|377.53|0
1650608160000|2022-04-22 06:16:00|380.1|377.3|380.33|377.53|380.33|377.53|380.1|377.3|0
1650608170000|2022-04-22 06:16:10|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1650608180000|2022-04-22 06:16:20|380.33|377.53|380.68|377.88|380.79|377.99|380.33|377.53|0
1650608190000|2022-04-22 06:16:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1650608200000|2022-04-22 06:16:40|380.56|377.76|380.56|377.76|380.79|377.99|380.56|377.76|0
1650608210000|2022-04-22 06:16:50|380.68|377.88|380.56|377.76|380.68|377.88|380.56|377.76|0
1650608220000|2022-04-22 06:17:00|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1650608230000|2022-04-22 06:17:10|380.1|377.3|379.41|376.61|380.33|377.53|379.41|376.61|0
1650608240000|2022-04-22 06:17:20|379.64|376.84|379.41|376.61|379.64|376.84|379.41|376.61|0
1650608250000|2022-04-22 06:17:30|379.64|376.84|378.95|376.15|379.64|376.84|378.95|376.15|0
1650608260000|2022-04-22 06:17:40|378.5|375.7|378.27|375.47|378.5|375.7|378.16|375.36|0
1650608270000|2022-04-22 06:17:50|378.5|375.7|378.73|375.93|378.73|375.93|378.5|375.7|0
1650608280000|2022-04-22 06:18:00|378.5|375.7|378.5|375.7|378.5|375.7|378.27|375.47|0
1650608290000|2022-04-22 06:18:10|378.39|375.59|378.39|375.59|378.39|375.59|378.27|375.47|0
1650608300000|2022-04-22 06:18:20|378.5|375.7|378.62|375.82|378.73|375.93|378.5|375.7|0
1650608310000|2022-04-22 06:18:30|378.5|375.7|378.73|375.93|378.73|375.93|378.5|375.7|0
1650608320000|2022-04-22 06:18:40|379.07|376.27|379.18|376.38|379.18|376.38|378.95|376.15|0
1650608330000|2022-04-22 06:18:50|379.07|376.27|379.41|376.61|379.41|376.61|379.07|376.27|0
1650608340000|2022-04-22 06:19:00|379.18|376.38|379.07|376.27|379.18|376.38|379.07|376.27|0
1650608350000|2022-04-22 06:19:10|379.18|376.38|379.41|376.61|379.41|376.61|379.18|376.38|0
1650608360000|2022-04-22 06:19:20|379.3|376.5|379.41|376.61|379.53|376.73|379.3|376.5|0
1650608370000|2022-04-22 06:19:30|379.18|376.38|379.87|377.07|379.87|377.07|379.18|376.38|0
1650608380000|2022-04-22 06:19:40|379.64|376.84|380.1|377.3|380.33|377.53|379.64|376.84|0
1650608390000|2022-04-22 06:19:50|379.99|377.19|379.87|377.07|379.99|377.19|379.87|377.07|0
1650608400000|2022-04-22 06:20:00|379.76|376.96|379.64|376.84|379.76|376.96|379.64|376.84|0
1650608410000|2022-04-22 06:20:10|379.41|376.61|379.3|376.5|379.41|376.61|379.3|376.5|0
1650608420000|2022-04-22 06:20:20|379.41|376.61|379.18|376.38|379.41|376.61|379.18|376.38|0
1650608430000|2022-04-22 06:20:30|379.41|376.61|379.41|376.61|379.41|376.61|379.41|376.61|0
1650608440000|2022-04-22 06:20:40|379.18|376.38|379.18|376.38|379.41|376.61|379.18|376.38|0
1650608450000|2022-04-22 06:20:50|378.95|376.15|379.18|376.38|379.18|376.38|378.95|376.15|0
1650608460000|2022-04-22 06:21:00|378.95|376.15|378.73|375.93|378.95|376.15|378.73|375.93|0
1650608470000|2022-04-22 06:21:10|378.5|375.7|378.73|375.93|378.73|375.93|378.5|375.7|0
1650608480000|2022-04-22 06:21:20|378.95|376.15|378.95|376.15|379.18|376.38|378.95|376.15|0
1650608490000|2022-04-22 06:21:30|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1650608500000|2022-04-22 06:21:40|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1650608510000|2022-04-22 06:21:50|378.72|375.92|378.95|376.15|378.95|376.15|378.72|375.92|0
1650608520000|2022-04-22 06:22:00|379.07|376.27|379.18|376.38|379.18|376.38|378.95|376.15|0
1650608530000|2022-04-22 06:22:10|378.95|376.15|378.84|376.04|378.95|376.15|378.84|376.04|0
1650608540000|2022-04-22 06:22:20|378.95|376.15|378.72|375.92|378.95|376.15|378.72|375.92|0
1650608550000|2022-04-22 06:22:30|378.5|375.7|378.27|375.47|378.5|375.7|378.27|375.47|0
1650608560000|2022-04-22 06:22:40|378.39|375.59|378.72|375.92|378.72|375.92|378.39|375.59|0
1650608570000|2022-04-22 06:22:50|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1650608580000|2022-04-22 06:23:00|378.95|376.15|379.18|376.38|379.18|376.38|378.95|376.15|0
1650608590000|2022-04-22 06:23:10|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1650608600000|2022-04-22 06:23:20|378.95|376.15|378.72|375.92|378.95|376.15|378.72|375.92|0
1650608610000|2022-04-22 06:23:30|378.95|376.15|379.18|376.38|379.3|376.5|378.95|376.15|0
1650608640000|2022-04-22 06:24:00|378.95|376.15|379.41|376.61|379.41|376.61|378.95|376.15|0
1650608650000|2022-04-22 06:24:10|378.95|376.15|378.61|375.81|378.95|376.15|378.61|375.81|0
1650608660000|2022-04-22 06:24:20|378.04|375.24|377.93|375.13|378.04|375.24|377.81|375.01|0
1650608670000|2022-04-22 06:24:30|377.81|375.01|378.16|375.36|378.16|375.36|377.81|375.01|0
1650608680000|2022-04-22 06:24:40|378.04|375.24|377.93|375.13|378.04|375.24|377.93|375.13|0
1650608690000|2022-04-22 06:24:50|378.04|375.24|377.81|375.01|378.04|375.24|377.81|375.01|0
1650608700000|2022-04-22 06:25:00|378.16|375.36|378.27|375.47|378.27|375.47|378.16|375.36|0
1650608710000|2022-04-22 06:25:10|378.5|375.7|378.27|375.47|378.5|375.7|378.04|375.24|0
1650608720000|2022-04-22 06:25:20|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1650608730000|2022-04-22 06:25:30|378.72|375.92|378.95|376.15|378.95|376.15|378.5|375.7|0
1650608740000|2022-04-22 06:25:40|379.18|376.38|379.41|376.61|379.41|376.61|379.18|376.38|0
1650608750000|2022-04-22 06:25:50|379.64|376.84|378.04|375.24|379.64|376.84|378.04|375.24|0
1650608760000|2022-04-22 06:26:00|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1650608770000|2022-04-22 06:26:10|378.04|375.24|378.04|375.24|378.27|375.47|378.04|375.24|0
1650608780000|2022-04-22 06:26:20|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1650608790000|2022-04-22 06:26:30|378.04|375.24|377.81|375.01|378.04|375.24|377.81|375.01|0
1650608800000|2022-04-22 06:26:40|378.04|375.24|378.27|375.47|378.72|375.92|378.04|375.24|0
1650608820000|2022-04-22 06:27:00|378.16|375.36|378.72|375.92|378.72|375.92|378.16|375.36|0
1650608830000|2022-04-22 06:27:10|378.5|375.7|378.72|375.92|378.72|375.92|378.49|375.69|0
1650608840000|2022-04-22 06:27:20|378.49|375.69|378.72|375.92|378.72|375.92|378.49|375.69|0
1650608850000|2022-04-22 06:27:30|378.61|375.81|378.49|375.69|378.61|375.81|378.49|375.69|0
1650608860000|2022-04-22 06:27:40|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1650608870000|2022-04-22 06:27:50|378.49|375.69|378.27|375.47|378.49|375.69|378.27|375.47|0
1650608880000|2022-04-22 06:28:00|378.39|375.59|378.16|375.36|378.49|375.69|378.16|375.36|0
1650608890000|2022-04-22 06:28:10|378.27|375.47|378.04|375.24|378.27|375.47|378.04|375.24|0
1650608900000|2022-04-22 06:28:20|377.93|375.13|377.35|374.55|377.93|375.13|377.35|374.55|0
1650608910000|2022-04-22 06:28:30|377.24|374.44|376.9|374.1|377.24|374.44|376.67|373.87|0
1650608920000|2022-04-22 06:28:40|377.12|374.32|376.67|373.87|377.12|374.32|376.67|373.87|0
1650608930000|2022-04-22 06:28:50|376.44|373.64|376.79|373.99|376.79|373.99|376.44|373.64|0
1650608940000|2022-04-22 06:29:00|376.9|374.1|376.44|373.64|376.9|374.1|376.44|373.64|0
1650608960000|2022-04-22 06:29:20|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1650608970000|2022-04-22 06:29:30|376.21|373.41|375.98|373.18|376.21|373.41|375.98|373.18|0
1650608980000|2022-04-22 06:29:40|375.87|373.07|375.98|373.18|375.98|373.18|375.87|373.07|0
1650608990000|2022-04-22 06:29:50|375.75|372.95|375.75|372.95|375.75|372.95|375.3|372.5|0
1650609000000|2022-04-22 06:30:00|375.42|372.62|375.53|372.73|375.75|372.95|375.42|372.62|0
1650609010000|2022-04-22 06:30:10|375.3|372.5|375.53|372.73|375.53|372.73|375.3|372.5|0
1650609020000|2022-04-22 06:30:20|375.75|372.95|375.75|372.95|375.75|372.95|375.53|372.73|0
1650609030000|2022-04-22 06:30:30|375.42|372.62|375.53|372.73|375.53|372.73|375.42|372.62|0
1650609040000|2022-04-22 06:30:40|375.3|372.5|374.84|372.04|375.3|372.5|374.84|372.04|0
1650609050000|2022-04-22 06:30:50|375.07|372.27|374.73|371.93|375.07|372.27|374.73|371.93|0
1650609060000|2022-04-22 06:31:00|374.84|372.04|374.73|371.93|374.84|372.04|374.61|371.81|0
1650609070000|2022-04-22 06:31:10|374.96|372.16|375.07|372.27|375.3|372.5|374.96|372.16|0
1650609080000|2022-04-22 06:31:20|375.3|372.5|376.21|373.41|376.21|373.41|375.3|372.5|0
1650609090000|2022-04-22 06:31:30|376.44|373.64|376.44|373.64|376.44|373.64|376.21|373.41|0
1650609100000|2022-04-22 06:31:40|376.33|373.53|375.98|373.18|376.44|373.64|375.98|373.18|0
1650609110000|2022-04-22 06:31:50|376.44|373.64|376.21|373.41|376.44|373.64|376.21|373.41|0
1650609120000|2022-04-22 06:32:00|376.44|373.64|376.89|374.09|376.89|374.09|376.44|373.64|0
1650609130000|2022-04-22 06:32:10|376.67|373.87|376.89|374.09|376.89|374.09|376.67|373.87|0
1650609140000|2022-04-22 06:32:20|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1650609150000|2022-04-22 06:32:30|376.44|373.64|376.33|373.53|376.44|373.64|376.33|373.53|0
1650609160000|2022-04-22 06:32:40|376.44|373.64|376.44|373.64|376.44|373.64|376.21|373.41|0
1650609170000|2022-04-22 06:32:50|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1650609180000|2022-04-22 06:33:00|376.44|373.64|376.21|373.41|376.44|373.64|376.21|373.41|0
1650609190000|2022-04-22 06:33:10|376.1|373.3|376.1|373.3|376.1|373.3|376.1|373.3|0
1650609200000|2022-04-22 06:33:20|375.98|373.18|375.98|373.18|376.21|373.41|375.98|373.18|0
1650609210000|2022-04-22 06:33:30|376.21|373.41|376.44|373.64|376.44|373.64|376.21|373.41|0
1650609230000|2022-04-22 06:33:50|376.21|373.41|376.21|373.41|376.33|373.53|376.21|373.41|0
1650609240000|2022-04-22 06:34:00|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1650609250000|2022-04-22 06:34:10|376.21|373.41|376.21|373.41|376.21|373.41|376.21|373.41|0
1650609260000|2022-04-22 06:34:20|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1650609270000|2022-04-22 06:34:30|376.67|373.87|376.56|373.76|376.67|373.87|376.56|373.76|0
1650609280000|2022-04-22 06:34:40|376.44|373.64|376.67|373.87|376.67|373.87|376.44|373.64|0
1650609290000|2022-04-22 06:34:50|376.56|373.76|376.44|373.64|376.56|373.76|376.44|373.64|0
1650609300000|2022-04-22 06:35:00|376.67|373.87|376.89|374.09|376.89|374.09|376.67|373.87|0
1650609310000|2022-04-22 06:35:10|377.35|374.55|377.58|374.78|377.81|375.01|377.35|374.55|0
1650609320000|2022-04-22 06:35:20|377.35|374.55|377.47|374.67|377.58|374.78|377.35|374.55|0
1650609330000|2022-04-22 06:35:30|377.58|374.78|377.58|374.78|377.58|374.78|377.47|374.67|0
1650609340000|2022-04-22 06:35:40|378.04|375.24|377.81|375.01|378.04|375.24|377.81|375.01|0
1650609350000|2022-04-22 06:35:50|377.7|374.9|377.35|374.55|377.81|375.01|377.35|374.55|0
1650609360000|2022-04-22 06:36:00|377.58|374.78|377.35|374.55|377.58|374.78|377.35|374.55|0
1650609370000|2022-04-22 06:36:10|376.89|374.09|376.56|373.76|376.89|374.09|376.56|373.76|0
1650609380000|2022-04-22 06:36:20|376.44|373.64|376.67|373.87|376.67|373.87|376.44|373.64|0
1650609390000|2022-04-22 06:36:30|376.89|374.09|376.89|374.09|376.89|374.09|376.89|374.09|0
1650609400000|2022-04-22 06:36:40|376.67|373.87|376.78|373.98|376.89|374.09|376.67|373.87|0
1650609410000|2022-04-22 06:36:50|376.89|374.09|376.78|373.98|376.89|374.09|376.78|373.98|0
1650609420000|2022-04-22 06:37:00|376.67|373.87|376.67|373.87|376.89|374.09|376.67|373.87|0
1650609430000|2022-04-22 06:37:10|376.89|374.09|376.67|373.87|376.89|374.09|376.67|373.87|0
1650609440000|2022-04-22 06:37:20|376.78|373.98|376.78|373.98|376.89|374.09|376.78|373.98|0
1650609450000|2022-04-22 06:37:30|376.67|373.87|376.44|373.64|376.67|373.87|376.44|373.64|0
1650609460000|2022-04-22 06:37:40|376.67|373.87|376.44|373.64|376.67|373.87|376.44|373.64|0
1650609470000|2022-04-22 06:37:50|376.56|373.76|376.21|373.41|376.56|373.76|376.21|373.41|0
1650609480000|2022-04-22 06:38:00|375.98|373.18|375.98|373.18|376.21|373.41|375.98|373.18|0
1650609490000|2022-04-22 06:38:10|375.75|372.95|376.21|373.41|376.21|373.41|375.52|372.72|0
1650609500000|2022-04-22 06:38:20|375.98|373.18|375.75|372.95|376.21|373.41|375.75|372.95|0
1650609510000|2022-04-22 06:38:30|375.64|372.84|375.75|372.95|375.75|372.95|375.64|372.84|0
1650609520000|2022-04-22 06:38:40|375.87|373.07|375.52|372.72|375.87|373.07|375.52|372.72|0
1650609530000|2022-04-22 06:38:50|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1650609540000|2022-04-22 06:39:00|375.3|372.5|375.3|372.5|375.3|372.5|374.84|372.04|0
1650609550000|2022-04-22 06:39:10|375.07|372.27|374.84|372.04|375.07|372.27|374.84|372.04|0
1650609560000|2022-04-22 06:39:20|375.3|372.5|375.3|372.5|375.52|372.72|375.3|372.5|0
1650609570000|2022-04-22 06:39:30|375.07|372.27|374.84|372.04|375.07|372.27|374.84|372.04|0
1650609580000|2022-04-22 06:39:40|375.07|372.27|374.61|371.81|375.07|372.27|374.61|371.81|0
1650609590000|2022-04-22 06:39:50|374.84|372.04|374.84|372.04|375.07|372.27|374.84|372.04|0
1650609600000|2022-04-22 06:40:00|375.07|372.27|375.3|372.5|375.52|372.72|375.07|372.27|0
1650609610000|2022-04-22 06:40:10|375.52|372.72|375.19|372.39|375.52|372.72|375.19|372.39|0
1650609620000|2022-04-22 06:40:20|375.07|372.27|374.61|371.81|375.07|372.27|374.61|371.81|0
1650609630000|2022-04-22 06:40:30|374.38|371.58|374.16|371.36|374.38|371.58|374.16|371.36|0
1650609640000|2022-04-22 06:40:40|374.05|371.25|374.38|371.58|374.38|371.58|374.05|371.25|0
1650609650000|2022-04-22 06:40:50|374.16|371.36|374.38|371.58|374.38|371.58|374.16|371.36|0
1650609660000|2022-04-22 06:41:00|374.27|371.47|374.61|371.81|374.61|371.81|374.16|371.36|0
1650609670000|2022-04-22 06:41:10|374.84|372.04|375.07|372.27|375.07|372.27|374.84|372.04|0
1650609680000|2022-04-22 06:41:20|374.96|372.16|375.52|372.72|375.52|372.72|374.96|372.16|0
1650609690000|2022-04-22 06:41:30|375.3|372.5|375.07|372.27|375.52|372.72|375.07|372.27|0
1650609700000|2022-04-22 06:41:40|375.41|372.61|375.3|372.5|375.52|372.72|375.3|372.5|0
1650609710000|2022-04-22 06:41:50|375.52|372.72|375.07|372.27|375.52|372.72|375.07|372.27|0
1650609720000|2022-04-22 06:42:00|375.3|372.5|375.52|372.72|375.52|372.72|375.3|372.5|0
1650609730000|2022-04-22 06:42:10|375.75|372.95|375.98|373.18|375.98|373.18|375.75|372.95|0
1650609740000|2022-04-22 06:42:20|376.21|373.41|376.21|373.41|376.44|373.64|376.21|373.41|0
1650609750000|2022-04-22 06:42:30|375.98|373.18|376.21|373.41|376.21|373.41|375.98|373.18|0
1650609760000|2022-04-22 06:42:40|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1650609770000|2022-04-22 06:42:50|375.75|372.95|376.21|373.41|376.21|373.41|375.75|372.95|0
1650609780000|2022-04-22 06:43:00|376.44|373.64|376.21|373.41|376.44|373.64|376.21|373.41|0
1650609790000|2022-04-22 06:43:10|376.1|373.3|375.98|373.18|376.1|373.3|375.98|373.18|0
1650609800000|2022-04-22 06:43:20|375.64|372.84|375.98|373.18|375.98|373.18|375.64|372.84|0
1650609810000|2022-04-22 06:43:30|375.52|372.72|376.21|373.41|376.21|373.41|375.52|372.72|0
1650609820000|2022-04-22 06:43:40|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1650609830000|2022-04-22 06:43:50|375.75|372.95|375.98|373.18|375.98|373.18|375.75|372.95|0
1650609840000|2022-04-22 06:44:00|376.1|373.3|376.44|373.64|376.44|373.64|376.1|373.3|0
1650609850000|2022-04-22 06:44:10|376.33|373.53|376.89|374.09|376.89|374.09|376.33|373.53|0
1650609860000|2022-04-22 06:44:20|376.78|373.98|376.89|374.09|376.89|374.09|376.66|373.86|0
1650609870000|2022-04-22 06:44:30|377.01|374.21|376.44|373.64|377.01|374.21|376.44|373.64|0
1650609880000|2022-04-22 06:44:40|376.55|373.75|376.78|373.98|376.78|373.98|376.44|373.64|0
1650609890000|2022-04-22 06:44:50|376.66|373.86|376.66|373.86|376.66|373.86|376.55|373.75|0
1650609900000|2022-04-22 06:45:00|376.78|373.98|376.66|373.86|376.89|374.09|376.66|373.86|0
1650609910000|2022-04-22 06:45:10|376.44|373.64|376.44|373.64|376.55|373.75|376.44|373.64|0
1650609920000|2022-04-22 06:45:20|376.21|373.41|376.44|373.64|376.55|373.75|376.21|373.41|0
1650609930000|2022-04-22 06:45:30|376.66|373.86|376.43|373.63|376.66|373.86|376.43|373.63|0
1650609940000|2022-04-22 06:45:40|376.66|373.86|376.66|373.86|376.66|373.86|376.66|373.86|0
1650609960000|2022-04-22 06:46:00|376.43|373.63|375.87|373.07|376.43|373.63|375.87|373.07|0
1650609970000|2022-04-22 06:46:10|375.75|372.95|375.98|373.18|375.98|373.18|375.75|372.95|0
1650609990000|2022-04-22 06:46:30|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1650610000000|2022-04-22 06:46:40|376.43|373.63|375.52|372.72|376.43|373.63|375.52|372.72|0
1650610010000|2022-04-22 06:46:50|375.29|372.49|375.07|372.27|375.29|372.49|375.07|372.27|0
1650610020000|2022-04-22 06:47:00|375.29|372.49|375.29|372.49|375.29|372.49|375.29|372.49|0
1650610030000|2022-04-22 06:47:10|375.07|372.27|375.07|372.27|375.29|372.49|375.07|372.27|0
1650610040000|2022-04-22 06:47:20|374.84|372.04|375.29|372.49|375.29|372.49|374.84|372.04|0
1650610050000|2022-04-22 06:47:30|375.07|372.27|375.29|372.49|375.29|372.49|375.07|372.27|0
1650610060000|2022-04-22 06:47:40|375.41|372.61|375.41|372.61|375.52|372.72|375.29|372.49|0
1650610070000|2022-04-22 06:47:50|375.29|372.49|375.29|372.49|375.29|372.49|375.18|372.38|0
1650610080000|2022-04-22 06:48:00|375.52|372.72|375.64|372.84|375.64|372.84|375.29|372.49|0
1650610090000|2022-04-22 06:48:10|375.75|372.95|375.75|372.95|375.98|373.18|375.75|372.95|0
1650610100000|2022-04-22 06:48:20|375.87|373.07|375.29|372.49|375.87|373.07|375.29|372.49|0
1650610110000|2022-04-22 06:48:30|375.41|372.61|375.29|372.49|375.52|372.72|375.29|372.49|0
1650610120000|2022-04-22 06:48:40|375.07|372.27|375.07|372.27|375.29|372.49|375.07|372.27|0
1650610130000|2022-04-22 06:48:50|375.29|372.49|375.07|372.27|375.29|372.49|375.07|372.27|0
1650610140000|2022-04-22 06:49:00|375.18|372.38|375.07|372.27|375.41|372.61|375.07|372.27|0
1650610150000|2022-04-22 06:49:10|375.29|372.49|375.29|372.49|375.29|372.49|375.29|372.49|0
1650610160000|2022-04-22 06:49:20|375.52|372.72|375.52|372.72|375.75|372.95|375.52|372.72|0
1650610170000|2022-04-22 06:49:30|375.29|372.49|375.41|372.61|375.52|372.72|375.29|372.49|0
1650610180000|2022-04-22 06:49:40|375.29|372.49|375.52|372.72|375.52|372.72|375.29|372.49|0
1650610190000|2022-04-22 06:49:50|375.64|372.84|375.52|372.72|375.64|372.84|375.52|372.72|0
1650610210000|2022-04-22 06:50:10|375.64|372.84|375.75|372.95|375.75|372.95|375.64|372.84|0
1650610220000|2022-04-22 06:50:20|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1650610230000|2022-04-22 06:50:30|375.98|373.18|375.98|373.18|375.98|373.18|375.64|372.84|0
1650610240000|2022-04-22 06:50:40|376.43|373.63|376.43|373.63|376.66|373.86|376.43|373.63|0
1650610250000|2022-04-22 06:50:50|376.55|373.75|376.66|373.86|376.66|373.86|376.55|373.75|0
1650610260000|2022-04-22 06:51:00|376.89|374.09|377.12|374.32|377.12|374.32|376.89|374.09|0
1650610270000|2022-04-22 06:51:10|377.35|374.55|377.47|374.67|377.58|374.78|377.35|374.55|0
1650610280000|2022-04-22 06:51:20|377.58|374.78|377.12|374.32|377.58|374.78|377.12|374.32|0
1650610290000|2022-04-22 06:51:30|377.35|374.55|377.12|374.32|377.35|374.55|377.12|374.32|0
1650610300000|2022-04-22 06:51:40|376.78|373.98|376.55|373.75|376.78|373.98|376.55|373.75|0
1650610310000|2022-04-22 06:51:50|376.78|373.98|376.66|373.86|376.78|373.98|376.66|373.86|0
1650610320000|2022-04-22 06:52:00|376.43|373.63|376.78|373.98|376.78|373.98|376.43|373.63|0
1650610330000|2022-04-22 06:52:10|376.89|374.09|376.55|373.75|376.89|374.09|376.55|373.75|0
1650610340000|2022-04-22 06:52:20|376.66|373.86|376.43|373.63|376.66|373.86|376.32|373.52|0
1650610350000|2022-04-22 06:52:30|376.66|373.86|376.43|373.63|376.66|373.86|376.43|373.63|0
1650610370000|2022-04-22 06:52:50|376.2|373.4|376.43|373.63|376.43|373.63|376.2|373.4|0
1650610380000|2022-04-22 06:53:00|376.66|373.86|376.89|374.09|376.89|374.09|376.66|373.86|0
1650610390000|2022-04-22 06:53:10|376.78|373.98|377.35|374.55|377.35|374.55|376.78|373.98|0
1650610400000|2022-04-22 06:53:20|377.12|374.32|376.66|373.86|377.12|374.32|376.66|373.86|0
1650610410000|2022-04-22 06:53:30|376.55|373.75|375.87|373.07|376.55|373.75|375.87|373.07|0
1650610420000|2022-04-22 06:53:40|375.75|372.95|375.98|373.18|375.98|373.18|375.75|372.95|0
1650610430000|2022-04-22 06:53:50|375.87|373.07|375.75|372.95|375.87|373.07|375.75|372.95|0
1650610440000|2022-04-22 06:54:00|375.98|373.18|376.2|373.4|376.2|373.4|375.98|373.18|0
1650610450000|2022-04-22 06:54:10|376.1|373.3|376.43|373.63|376.43|373.63|376.1|373.3|0
1650610460000|2022-04-22 06:54:20|376.2|373.4|376.66|373.86|376.66|373.86|376.2|373.4|0
1650610470000|2022-04-22 06:54:30|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1650610490000|2022-04-22 06:54:50|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1650610500000|2022-04-22 06:55:00|375.52|372.72|375.29|372.49|375.64|372.84|375.29|372.49|0
1650610510000|2022-04-22 06:55:10|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1650610520000|2022-04-22 06:55:20|374.38|371.58|374.61|371.81|374.61|371.81|374.38|371.58|0
1650610530000|2022-04-22 06:55:30|374.38|371.58|374.15|371.35|374.38|371.58|374.15|371.35|0
1650610540000|2022-04-22 06:55:40|374.38|371.58|374.15|371.35|374.38|371.58|374.15|371.35|0
1650610550000|2022-04-22 06:55:50|373.7|370.9|373.7|370.9|373.7|370.9|373.7|370.9|0
1650610560000|2022-04-22 06:56:00|373.92|371.12|373.92|371.12|373.92|371.12|373.7|370.9|0
1650610570000|2022-04-22 06:56:10|373.82|371.02|374.84|372.04|374.84|372.04|373.82|371.02|0
1650610580000|2022-04-22 06:56:20|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1650610590000|2022-04-22 06:56:30|374.5|371.7|374.15|371.35|374.5|371.7|374.15|371.35|0
1650610600000|2022-04-22 06:56:40|374.04|371.24|374.15|371.35|374.15|371.35|374.04|371.24|0
1650610610000|2022-04-22 06:56:50|374.38|371.58|373.24|370.44|374.38|371.58|373.24|370.44|0
1650610620000|2022-04-22 06:57:00|373.7|370.9|373.92|371.12|373.92|371.12|373.7|370.9|0
1650610630000|2022-04-22 06:57:10|373.24|370.44|373.59|370.79|373.7|370.9|373.24|370.44|0
1650610640000|2022-04-22 06:57:20|373.47|370.67|373.24|370.44|373.7|370.9|373.24|370.44|0
1650610650000|2022-04-22 06:57:30|373.01|370.21|373.01|370.21|373.01|370.21|372.56|369.76|0
1650610660000|2022-04-22 06:57:40|372.79|369.99|372.79|369.99|373.01|370.21|372.79|369.99|0
1650610670000|2022-04-22 06:57:50|372.9|370.1|373.24|370.44|373.24|370.44|372.9|370.1|0
1650610680000|2022-04-22 06:58:00|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1650610690000|2022-04-22 06:58:10|372.9|370.1|372.79|369.99|372.9|370.1|372.79|369.99|0
1650610700000|2022-04-22 06:58:20|372.56|369.76|372.56|369.76|372.56|369.76|372.33|369.53|0
1650610710000|2022-04-22 06:58:30|372.79|369.99|373.01|370.21|373.01|370.21|372.79|369.99|0
1650610720000|2022-04-22 06:58:40|373.13|370.33|373.59|370.79|373.59|370.79|373.13|370.33|0
1650610730000|2022-04-22 06:58:50|373.7|370.9|373.7|370.9|373.7|370.9|373.47|370.67|0
1650610740000|2022-04-22 06:59:00|373.47|370.67|373.81|371.01|373.81|371.01|373.47|370.67|0
1650610750000|2022-04-22 06:59:10|374.15|371.35|374.61|371.81|374.61|371.81|374.15|371.35|0
1650610760000|2022-04-22 06:59:20|373.7|370.9|373.47|370.67|373.7|370.9|373.47|370.67|0
1650610770000|2022-04-22 06:59:30|373.59|370.79|373.92|371.12|373.92|371.12|373.59|370.79|0
1650610780000|2022-04-22 06:59:40|374.15|371.35|374.38|371.58|374.38|371.58|373.92|371.12|0
1650610790000|2022-04-22 06:59:50|374.15|371.35|373.92|371.12|374.15|371.35|373.7|370.9|0
1650610800000|2022-04-22 07:00:00|373.7|370.9|374.83|372.03|374.83|372.03|373.7|370.9|0
1650610810000|2022-04-22 07:00:10|375.29|372.49|375.98|373.18|375.98|373.18|375.29|372.49|0
1650610820000|2022-04-22 07:00:20|375.97|373.17|374.83|372.03|375.97|373.17|374.61|371.81|0
1650610830000|2022-04-22 07:00:30|374.38|371.58|374.15|371.35|374.61|371.81|374.15|371.35|0
1650610840000|2022-04-22 07:00:40|374.38|371.58|373.7|370.9|374.38|371.58|373.7|370.9|0
1650610850000|2022-04-22 07:00:50|374.38|371.58|375.29|372.49|375.29|372.49|374.38|371.58|0
1650610860000|2022-04-22 07:01:00|374.83|372.03|375.29|372.49|375.29|372.49|374.83|372.03|0
1650610870000|2022-04-22 07:01:10|374.83|372.03|374.61|371.81|374.83|372.03|374.61|371.81|0
1650610880000|2022-04-22 07:01:20|373.92|371.12|374.15|371.35|374.15|371.35|373.92|371.12|0
1650610890000|2022-04-22 07:01:30|373.7|370.9|373.59|370.79|373.7|370.9|373.47|370.67|0
1650610900000|2022-04-22 07:01:40|373.7|370.9|373.01|370.21|373.7|370.9|373.01|370.21|0
1650610910000|2022-04-22 07:01:50|372.9|370.1|372.78|369.98|372.9|370.1|372.78|369.98|0
1650610920000|2022-04-22 07:02:00|373.24|370.44|373.7|370.9|373.7|370.9|373.24|370.44|0
1650610930000|2022-04-22 07:02:10|373.36|370.56|373.24|370.44|373.36|370.56|373.01|370.21|0
1650610940000|2022-04-22 07:02:20|373.01|370.21|373.01|370.21|373.24|370.44|373.01|370.21|0
1650610950000|2022-04-22 07:02:30|372.56|369.76|372.33|369.53|372.56|369.76|372.33|369.53|0
1650610970000|2022-04-22 07:02:50|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1650610980000|2022-04-22 07:03:00|371.87|369.07|370.28|367.48|371.87|369.07|370.28|367.48|0
1650610990000|2022-04-22 07:03:10|370.51|367.71|370.74|367.94|371.19|368.39|370.51|367.71|0
1650611000000|2022-04-22 07:03:20|370.28|367.48|370.06|367.26|370.28|367.48|369.37|366.57|0
1650611010000|2022-04-22 07:03:30|369.83|367.03|370.17|367.37|370.17|367.37|369.83|367.03|0
1650611020000|2022-04-22 07:03:40|370.28|367.48|370.06|367.26|370.28|367.48|370.06|367.26|0
1650611030000|2022-04-22 07:03:50|369.95|367.15|369.6|366.8|369.95|367.15|369.6|366.8|0
1650611040000|2022-04-22 07:04:00|369.37|366.57|369.27|366.47|369.37|366.57|369.15|366.35|0
1650611050000|2022-04-22 07:04:10|369.6|366.8|369.95|367.15|369.95|367.15|369.6|366.8|0
1650611060000|2022-04-22 07:04:20|369.49|366.69|369.6|366.8|369.6|366.8|369.37|366.57|0
1650611070000|2022-04-22 07:04:30|369.72|366.92|369.6|366.8|369.72|366.92|369.6|366.8|0
1650611080000|2022-04-22 07:04:40|369.37|366.57|369.37|366.57|369.37|366.57|369.15|366.35|0
1650611090000|2022-04-22 07:04:50|369.6|366.8|369.37|366.57|369.83|367.03|369.37|366.57|0
1650611100000|2022-04-22 07:05:00|369.17|366.77|370.08|367.68|370.08|367.68|369.17|366.77|0
1650611110000|2022-04-22 07:05:10|369.63|367.23|369.75|367.35|369.86|367.46|369.63|367.23|0
1650611120000|2022-04-22 07:05:20|369.86|367.46|370.31|367.91|370.31|367.91|369.86|367.46|0
1650611130000|2022-04-22 07:05:30|370.43|368.03|370.08|367.68|370.43|368.03|370.08|367.68|0
1650611140000|2022-04-22 07:05:40|370.2|367.8|370.99|368.59|371.22|368.82|370.2|367.8|0
1650611150000|2022-04-22 07:05:50|371.22|368.82|370.99|368.59|371.22|368.82|370.99|368.59|0
1650611160000|2022-04-22 07:06:00|371.22|368.82|370.76|368.36|371.22|368.82|370.76|368.36|0
1650611170000|2022-04-22 07:06:10|371.22|368.82|371.67|369.27|371.67|369.27|371.22|368.82|0
1650611180000|2022-04-22 07:06:20|371.9|369.5|371.45|369.05|371.9|369.5|371.45|369.05|0
1650611190000|2022-04-22 07:06:30|371.67|369.27|371.67|369.27|371.67|369.27|371.56|369.16|0
1650611200000|2022-04-22 07:06:40|371.9|369.5|371.67|369.27|371.9|369.5|371.67|369.27|0
1650611210000|2022-04-22 07:06:50|371.45|369.05|371.67|369.27|371.67|369.27|371.45|369.05|0
1650611220000|2022-04-22 07:07:00|371.9|369.5|371.67|369.27|372.13|369.73|371.67|369.27|0
1650611230000|2022-04-22 07:07:10|372.13|369.73|372.81|370.41|372.81|370.41|372.13|369.73|0
1650611240000|2022-04-22 07:07:20|372.7|370.3|372.47|370.07|372.81|370.41|372.47|370.07|0
1650611250000|2022-04-22 07:07:30|372.36|369.96|372.36|369.96|372.58|370.18|372.25|369.85|0
1650611260000|2022-04-22 07:07:40|372.58|370.18|372.13|369.73|372.58|370.18|372.13|369.73|0
1650611270000|2022-04-22 07:07:50|372.02|369.62|371.67|369.27|372.02|369.62|371.67|369.27|0
1650611280000|2022-04-22 07:08:00|371.45|369.05|371.11|368.71|371.45|369.05|370.76|368.36|0
1650611290000|2022-04-22 07:08:10|370.76|368.36|369.63|367.23|370.76|368.36|369.63|367.23|0
1650611300000|2022-04-22 07:08:20|369.85|367.45|370.08|367.68|370.08|367.68|369.85|367.45|0
1650611310000|2022-04-22 07:08:30|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1650611320000|2022-04-22 07:08:40|370.76|368.36|371.11|368.71|371.22|368.82|370.76|368.36|0
1650611330000|2022-04-22 07:08:50|371.22|368.82|371.9|369.5|371.9|369.5|371.22|368.82|0
1650611340000|2022-04-22 07:09:00|371.67|369.27|372.81|370.41|372.81|370.41|371.67|369.27|0
1650611350000|2022-04-22 07:09:10|372.7|370.3|372.36|369.96|372.7|370.3|372.36|369.96|0
1650611360000|2022-04-22 07:09:20|372.13|369.73|372.25|369.85|372.25|369.85|372.13|369.73|0
1650611370000|2022-04-22 07:09:30|371.9|369.5|372.81|370.41|372.81|370.41|371.9|369.5|0
1650611380000|2022-04-22 07:09:40|372.93|370.53|373.04|370.64|373.04|370.64|372.81|370.41|0
1650611390000|2022-04-22 07:09:50|373.27|370.87|374.18|371.78|374.18|371.78|373.27|370.87|0
1650611400000|2022-04-22 07:10:00|373.49|371.09|373.72|371.32|373.95|371.55|373.49|371.09|0
1650611410000|2022-04-22 07:10:10|373.95|371.55|373.72|371.32|373.95|371.55|373.49|371.09|0
1650611420000|2022-04-22 07:10:20|373.49|371.09|373.95|371.55|374.18|371.78|373.49|371.09|0
1650611430000|2022-04-22 07:10:30|374.18|371.78|374.86|372.46|374.86|372.46|374.18|371.78|0
1650611440000|2022-04-22 07:10:40|374.63|372.23|374.18|371.78|374.63|372.23|374.18|371.78|0
1650611450000|2022-04-22 07:10:50|373.95|371.55|374.18|371.78|374.18|371.78|373.95|371.55|0
1650611460000|2022-04-22 07:11:00|373.95|371.55|373.95|371.55|373.95|371.55|373.72|371.32|0
1650611470000|2022-04-22 07:11:10|373.84|371.44|373.04|370.64|373.84|371.44|373.04|370.64|0
1650611480000|2022-04-22 07:11:20|372.35|369.95|371.22|368.82|372.35|369.95|371.22|368.82|0
1650611490000|2022-04-22 07:11:30|370.99|368.59|371.44|369.04|371.44|369.04|370.99|368.59|0
1650611500000|2022-04-22 07:11:40|371.67|369.27|371.44|369.04|371.67|369.27|371.44|369.04|0
1650611510000|2022-04-22 07:11:50|371.22|368.82|370.54|368.14|371.22|368.82|370.54|368.14|0
1650611520000|2022-04-22 07:12:00|370.31|367.91|370.76|368.36|370.76|368.36|370.31|367.91|0
1650611530000|2022-04-22 07:12:10|369.85|367.45|369.63|367.23|369.85|367.45|369.4|367|0
1650611540000|2022-04-22 07:12:20|370.31|367.91|370.31|367.91|370.31|367.91|370.08|367.68|0
1650611550000|2022-04-22 07:12:30|370.76|368.36|370.99|368.59|370.99|368.59|370.76|368.36|0
1650611560000|2022-04-22 07:12:40|370.76|368.36|370.54|368.14|370.76|368.36|370.54|368.14|0
1650611570000|2022-04-22 07:12:50|370.31|367.91|369.4|367|370.31|367.91|369.4|367|0
1650611580000|2022-04-22 07:13:00|369.63|367.23|370.43|368.03|370.43|368.03|369.63|367.23|0
1650611590000|2022-04-22 07:13:10|370.2|367.8|370.99|368.59|370.99|368.59|370.2|367.8|0
1650611600000|2022-04-22 07:13:20|370.76|368.36|370.53|368.13|370.76|368.36|370.31|367.91|0
1650611610000|2022-04-22 07:13:30|370.76|368.36|370.65|368.25|370.76|368.36|370.65|368.25|0
1650611620000|2022-04-22 07:13:40|370.31|367.91|369.85|367.45|370.31|367.91|369.85|367.45|0
1650611630000|2022-04-22 07:13:50|370.08|367.68|370.08|367.68|370.08|367.68|369.85|367.45|0
1650611640000|2022-04-22 07:14:00|370.76|368.36|370.99|368.59|370.99|368.59|370.76|368.36|0
1650611650000|2022-04-22 07:14:10|371.22|368.82|370.76|368.36|371.33|368.93|370.76|368.36|0
1650611660000|2022-04-22 07:14:20|370.31|367.91|370.53|368.13|370.53|368.13|370.2|367.8|0
1650611670000|2022-04-22 07:14:30|370.99|368.59|370.76|368.36|370.99|368.59|370.53|368.13|0
1650611680000|2022-04-22 07:14:40|370.53|368.13|370.2|367.8|370.53|368.13|370.2|367.8|0
1650611690000|2022-04-22 07:14:50|370.31|367.91|370.76|368.36|370.76|368.36|370.31|367.91|0
1650611700000|2022-04-22 07:15:00|370.53|368.13|369.85|367.45|370.53|368.13|369.85|367.45|0
1650611710000|2022-04-22 07:15:10|370.31|367.91|369.4|367|370.31|367.91|369.17|366.77|0
1650611720000|2022-04-22 07:15:20|369.17|366.77|368.72|366.32|369.17|366.77|368.72|366.32|0
1650611730000|2022-04-22 07:15:30|369.17|366.77|370.08|367.68|370.08|367.68|369.17|366.77|0
1650611740000|2022-04-22 07:15:40|369.85|367.45|370.53|368.13|370.53|368.13|369.85|367.45|0
1650611750000|2022-04-22 07:15:50|370.76|368.36|370.99|368.59|370.99|368.59|370.53|368.13|0
1650611760000|2022-04-22 07:16:00|370.76|368.36|371.44|369.04|371.44|369.04|370.76|368.36|0
1650611770000|2022-04-22 07:16:10|372.13|369.73|372.24|369.84|372.24|369.84|372.13|369.73|0
1650611780000|2022-04-22 07:16:20|371.9|369.5|372.13|369.73|372.24|369.84|371.9|369.5|0
1650611790000|2022-04-22 07:16:30|371.9|369.5|371.22|368.82|371.9|369.5|371.22|368.82|0
1650611800000|2022-04-22 07:16:40|371.44|369.04|370.99|368.59|371.44|369.04|370.76|368.36|0
1650611810000|2022-04-22 07:16:50|371.33|368.93|371.56|369.16|371.67|369.27|371.33|368.93|0
1650611820000|2022-04-22 07:17:00|371.67|369.27|371.9|369.5|371.9|369.5|371.67|369.27|0
1650611830000|2022-04-22 07:17:10|371.67|369.27|371.56|369.16|371.67|369.27|371.44|369.04|0
1650611840000|2022-04-22 07:17:20|372.02|369.62|372.81|370.41|372.81|370.41|372.02|369.62|0
1650611850000|2022-04-22 07:17:30|373.26|370.86|372.81|370.41|373.26|370.86|372.81|370.41|0
1650611860000|2022-04-22 07:17:40|372.58|370.18|372.7|370.3|372.81|370.41|372.58|370.18|0
1650611870000|2022-04-22 07:17:50|372.58|370.18|371.9|369.5|372.58|370.18|371.9|369.5|0
1650611880000|2022-04-22 07:18:00|371.67|369.27|370.76|368.36|371.67|369.27|370.76|368.36|0
1650611890000|2022-04-22 07:18:10|370.88|368.48|370.53|368.13|370.88|368.48|370.53|368.13|0
1650611900000|2022-04-22 07:18:20|370.42|368.02|371.22|368.82|371.44|369.04|370.42|368.02|0
1650611910000|2022-04-22 07:18:30|371.44|369.04|371.22|368.82|371.44|369.04|371.11|368.71|0
1650611920000|2022-04-22 07:18:40|370.99|368.59|371.11|368.71|371.11|368.71|370.99|368.59|0
1650611930000|2022-04-22 07:18:50|371.44|369.04|371.9|369.5|371.9|369.5|371.22|368.82|0
1650611940000|2022-04-22 07:19:00|372.35|369.95|372.47|370.07|372.58|370.18|372.35|369.95|0
1650611950000|2022-04-22 07:19:10|372.81|370.41|373.04|370.64|373.04|370.64|372.58|370.18|0
1650611960000|2022-04-22 07:19:20|372.93|370.53|372.58|370.18|372.93|370.53|372.58|370.18|0
1650611970000|2022-04-22 07:19:30|372.81|370.41|373.04|370.64|373.26|370.86|372.81|370.41|0
1650611980000|2022-04-22 07:19:40|373.26|370.86|373.49|371.09|373.49|371.09|373.26|370.86|0
1650611990000|2022-04-22 07:19:50|373.38|370.98|373.26|370.86|373.49|371.09|373.26|370.86|0
1650612000000|2022-04-22 07:20:00|373.72|371.32|374.4|372|374.4|372|373.72|371.32|0
1650612010000|2022-04-22 07:20:10|374.63|372.23|375.31|372.91|375.31|372.91|374.63|372.23|0
1650612020000|2022-04-22 07:20:20|375.54|373.14|376|373.6|376.23|373.83|375.54|373.14|0
1650612030000|2022-04-22 07:20:30|375.54|373.14|375.43|373.03|375.54|373.14|375.2|372.8|0
1650612040000|2022-04-22 07:20:40|376|373.6|375.54|373.14|376|373.6|375.54|373.14|0
1650612050000|2022-04-22 07:20:50|375.2|372.8|375.89|373.49|375.89|373.49|375.2|372.8|0
1650612060000|2022-04-22 07:21:00|376|373.6|376.45|374.05|376.45|374.05|376|373.6|0
1650612070000|2022-04-22 07:21:10|377.14|374.74|376.57|374.17|377.14|374.74|376.57|374.17|0
1650612080000|2022-04-22 07:21:20|376.45|374.05|376.68|374.28|376.68|374.28|376.34|373.94|0
1650612090000|2022-04-22 07:21:30|376.8|374.4|376.23|373.83|376.8|374.4|376|373.6|0
1650612100000|2022-04-22 07:21:40|376.45|374.05|376.68|374.28|376.68|374.28|376.45|374.05|0
1650612110000|2022-04-22 07:21:50|376.91|374.51|377.37|374.97|377.37|374.97|376.91|374.51|0
1650612120000|2022-04-22 07:22:00|378.05|375.65|377.82|375.42|378.05|375.65|377.82|375.42|0
1650612130000|2022-04-22 07:22:10|377.6|375.2|377.6|375.2|377.6|375.2|377.37|374.97|0
1650612140000|2022-04-22 07:22:20|377.49|375.09|377.49|375.09|377.49|375.09|377.37|374.97|0
1650612150000|2022-04-22 07:22:30|377.6|375.2|377.6|375.2|377.6|375.2|377.37|374.97|0
1650612160000|2022-04-22 07:22:40|377.37|374.97|378.05|375.65|378.05|375.65|377.37|374.97|0
1650612170000|2022-04-22 07:22:50|378.17|375.77|378.51|376.11|378.51|376.11|378.17|375.77|0
1650612180000|2022-04-22 07:23:00|378.74|376.34|378.74|376.34|378.97|376.57|378.74|376.34|0
1650612190000|2022-04-22 07:23:10|378.63|376.23|378.51|376.11|378.74|376.34|378.51|376.11|0
1650612200000|2022-04-22 07:23:20|378.97|376.57|378.97|376.57|378.97|376.57|378.86|376.46|0
1650612210000|2022-04-22 07:23:30|379.2|376.8|379.88|377.48|379.88|377.48|379.2|376.8|0
1650612220000|2022-04-22 07:23:40|379.65|377.25|380.8|378.4|380.8|378.4|379.65|377.25|0
1650612230000|2022-04-22 07:23:50|381.03|378.63|380.57|378.17|381.26|378.86|380.57|378.17|0
1650612240000|2022-04-22 07:24:00|380.34|377.94|380.11|377.71|380.34|377.94|380.11|377.71|0
1650612250000|2022-04-22 07:24:10|380.34|377.94|379.88|377.48|380.57|378.17|379.88|377.48|0
1650612260000|2022-04-22 07:24:20|380.11|377.71|380.11|377.71|380.34|377.94|380.11|377.71|0
1650612270000|2022-04-22 07:24:30|379.77|377.37|379.65|377.25|379.77|377.37|379.65|377.25|0
1650612280000|2022-04-22 07:24:40|380.11|377.71|380.11|377.71|380.11|377.71|380.11|377.71|0
1650612290000|2022-04-22 07:24:50|381.03|378.63|381.03|378.63|381.03|378.63|380.8|378.4|0
1650612300000|2022-04-22 07:25:00|380.92|378.52|380.46|378.06|380.92|378.52|380.46|378.06|0
1650612310000|2022-04-22 07:25:10|380.57|378.17|379.2|376.8|380.57|378.17|379.2|376.8|0
1650612320000|2022-04-22 07:25:20|379.65|377.25|380.11|377.71|380.11|377.71|379.65|377.25|0
1650612330000|2022-04-22 07:25:30|379.88|377.48|380.11|377.71|380.34|377.94|379.88|377.48|0
1650612340000|2022-04-22 07:25:40|380.23|377.83|380.57|378.17|380.57|378.17|380.11|377.71|0
1650612350000|2022-04-22 07:25:50|380.34|377.94|380.8|378.4|380.8|378.4|380.34|377.94|0
1650612360000|2022-04-22 07:26:00|380.34|377.94|380.57|378.17|380.57|378.17|380.34|377.94|0
1650612370000|2022-04-22 07:26:10|380.34|377.94|380|377.6|380.34|377.94|379.88|377.48|0
1650612380000|2022-04-22 07:26:20|379.65|377.25|379.42|377.02|379.65|377.25|379.42|377.02|0
1650612390000|2022-04-22 07:26:30|379.31|376.91|379.65|377.25|379.65|377.25|379.31|376.91|0
1650612400000|2022-04-22 07:26:40|379.88|377.48|379.54|377.14|379.88|377.48|379.42|377.02|0
1650612410000|2022-04-22 07:26:50|379.31|376.91|379.42|377.02|379.42|377.02|379.31|376.91|0
1650612420000|2022-04-22 07:27:00|379.54|377.14|379.2|376.8|379.65|377.25|379.2|376.8|0
1650612430000|2022-04-22 07:27:10|379.19|376.79|378.97|376.57|379.19|376.79|378.97|376.57|0
1650612440000|2022-04-22 07:27:20|378.86|376.46|378.86|376.46|378.97|376.57|378.86|376.46|0
1650612450000|2022-04-22 07:27:30|378.97|376.57|379.19|376.79|379.42|377.02|378.97|376.57|0
1650612460000|2022-04-22 07:27:40|378.51|376.11|378.51|376.11|378.74|376.34|378.51|376.11|0
1650612470000|2022-04-22 07:27:50|378.28|375.88|378.74|376.34|378.74|376.34|378.28|375.88|0
1650612480000|2022-04-22 07:28:00|378.86|376.46|379.08|376.68|379.65|377.25|378.86|376.46|0
1650612490000|2022-04-22 07:28:10|379.42|377.02|379.19|376.79|379.42|377.02|378.97|376.57|0
1650612500000|2022-04-22 07:28:20|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1650612510000|2022-04-22 07:28:30|379.19|376.79|379.65|377.25|379.65|377.25|379.19|376.79|0
1650612520000|2022-04-22 07:28:40|379.54|377.14|379.65|377.25|379.65|377.25|379.42|377.02|0
1650612530000|2022-04-22 07:28:50|380.23|377.83|381.25|378.85|381.25|378.85|380.23|377.83|0
1650612540000|2022-04-22 07:29:00|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1650612550000|2022-04-22 07:29:10|381.6|379.2|381.25|378.85|381.6|379.2|381.25|378.85|0
1650612560000|2022-04-22 07:29:20|381.03|378.63|381.48|379.08|381.48|379.08|381.03|378.63|0
1650612570000|2022-04-22 07:29:30|381.94|379.54|382.86|380.46|382.86|380.46|381.94|379.54|0
1650612580000|2022-04-22 07:29:40|383.09|380.69|383.55|381.15|383.55|381.15|383.09|380.69|0
1650612590000|2022-04-22 07:29:50|383.32|380.92|384.24|381.84|384.24|381.84|383.32|380.92|0
1650612600000|2022-04-22 07:30:00|384.01|381.61|384.01|381.61|384.24|381.84|384.01|381.61|0
1650612610000|2022-04-22 07:30:10|383.55|381.15|384.47|382.07|384.47|382.07|383.55|381.15|0
1650612620000|2022-04-22 07:30:20|384.24|381.84|383.78|381.38|384.24|381.84|383.78|381.38|0
1650612630000|2022-04-22 07:30:30|384.24|381.84|385.15|382.75|385.15|382.75|384.24|381.84|0
1650612640000|2022-04-22 07:30:40|384.69|382.29|384.24|381.84|384.92|382.52|384.24|381.84|0
1650612650000|2022-04-22 07:30:50|384.81|382.41|385.38|382.98|385.38|382.98|384.81|382.41|0
1650612660000|2022-04-22 07:31:00|384.92|382.52|384.01|381.61|384.92|382.52|383.78|381.38|0
1650612670000|2022-04-22 07:31:10|384.24|381.84|384.01|381.61|384.69|382.29|384.01|381.61|0
1650612680000|2022-04-22 07:31:20|383.78|381.38|384.01|381.61|384.01|381.61|383.55|381.15|0
1650612690000|2022-04-22 07:31:30|383.78|381.38|383.78|381.38|383.78|381.38|383.55|381.15|0
1650612700000|2022-04-22 07:31:40|384.01|381.61|383.78|381.38|384.01|381.61|383.55|381.15|0
1650612710000|2022-04-22 07:31:50|383.55|381.15|383.09|380.69|383.55|381.15|382.98|380.58|0
1650612720000|2022-04-22 07:32:00|382.4|380|381.94|379.54|382.63|380.23|381.94|379.54|0
1650612730000|2022-04-22 07:32:10|382.17|379.77|381.94|379.54|382.75|380.35|381.71|379.31|0
1650612740000|2022-04-22 07:32:20|381.48|379.08|381.71|379.31|381.71|379.31|381.25|378.85|0
1650612750000|2022-04-22 07:32:30|381.48|379.08|380.8|378.4|381.48|379.08|380.8|378.4|0
1650612760000|2022-04-22 07:32:40|380.57|378.17|381.48|379.08|381.48|379.08|380.57|378.17|0
1650612770000|2022-04-22 07:32:50|381.37|378.97|381.25|378.85|381.37|378.97|381.25|378.85|0
1650612780000|2022-04-22 07:33:00|380.8|378.4|380.57|378.17|380.8|378.4|380.57|378.17|0
1650612790000|2022-04-22 07:33:10|381.02|378.62|380.11|377.71|381.02|378.62|380.11|377.71|0
1650612800000|2022-04-22 07:33:20|380.34|377.94|380.34|377.94|380.34|377.94|380.11|377.71|0
1650612810000|2022-04-22 07:33:30|380.57|378.17|380.8|378.4|380.8|378.4|380.57|378.17|0
1650612820000|2022-04-22 07:33:40|381.02|378.62|381.25|378.85|381.25|378.85|381.02|378.62|0
1650612830000|2022-04-22 07:33:50|380.8|378.4|380.57|378.17|380.8|378.4|380.46|378.06|0
1650612840000|2022-04-22 07:34:00|380.8|378.4|380.8|378.4|380.91|378.51|380.8|378.4|0
1650612850000|2022-04-22 07:34:10|381.14|378.74|381.25|378.85|381.25|378.85|381.14|378.74|0
1650612860000|2022-04-22 07:34:20|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1650612870000|2022-04-22 07:34:30|381.48|379.08|382.4|380|382.4|380|381.48|379.08|0
1650612880000|2022-04-22 07:34:40|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1650612890000|2022-04-22 07:34:50|382.75|380.35|382.86|380.46|383.44|381.04|382.75|380.35|0
1650612900000|2022-04-22 07:35:00|382.75|380.35|384|381.6|384|381.6|382.75|380.35|0
1650612910000|2022-04-22 07:35:10|384.12|381.72|384.46|382.06|384.46|382.06|384.12|381.72|0
1650612920000|2022-04-22 07:35:20|384.92|382.52|385.38|382.98|385.38|382.98|384.92|382.52|0
1650612930000|2022-04-22 07:35:30|384.69|382.29|384.46|382.06|384.69|382.29|384.35|381.95|0
1650612940000|2022-04-22 07:35:40|384.69|382.29|384.81|382.41|384.92|382.52|384.69|382.29|0
1650612950000|2022-04-22 07:35:50|384|381.6|383.78|381.38|384.46|382.06|383.78|381.38|0
1650612960000|2022-04-22 07:36:00|383.55|381.15|383.55|381.15|383.78|381.38|383.55|381.15|0
1650612970000|2022-04-22 07:36:10|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1650612980000|2022-04-22 07:36:20|383.89|381.49|383.44|381.04|383.89|381.49|383.44|381.04|0
1650612990000|2022-04-22 07:36:30|383.09|380.69|382.52|380.12|383.09|380.69|382.52|380.12|0
1650613000000|2022-04-22 07:36:40|382.4|380|381.25|378.85|382.4|380|381.25|378.85|0
1650613010000|2022-04-22 07:36:50|381.48|379.08|380.79|378.39|381.48|379.08|380.79|378.39|0
1650613020000|2022-04-22 07:37:00|381.02|378.62|380.57|378.17|381.02|378.62|380.57|378.17|0
1650613030000|2022-04-22 07:37:10|380.23|377.83|379.77|377.37|380.23|377.83|379.31|376.91|0
1650613040000|2022-04-22 07:37:20|379.65|377.25|379.42|377.02|379.65|377.25|379.31|376.91|0
1650613050000|2022-04-22 07:37:30|379.65|377.25|379.77|377.37|379.88|377.48|379.65|377.25|0
1650613060000|2022-04-22 07:37:40|380.11|377.71|380|377.6|380.11|377.71|380|377.6|0
1650613070000|2022-04-22 07:37:50|379.88|377.48|379.88|377.48|380|377.6|379.88|377.48|0
1650613080000|2022-04-22 07:38:00|379.77|377.37|380.34|377.94|380.34|377.94|379.77|377.37|0
1650613090000|2022-04-22 07:38:10|380.46|378.06|381.25|378.85|381.25|378.85|380.46|378.06|0
1650613100000|2022-04-22 07:38:20|381.14|378.74|381.48|379.08|381.48|379.08|381.14|378.74|0
1650613110000|2022-04-22 07:38:30|380.79|378.39|380.68|378.28|380.79|378.39|380.46|378.06|0
1650613120000|2022-04-22 07:38:40|380.91|378.51|381.14|378.74|381.14|378.74|380.91|378.51|0
1650613130000|2022-04-22 07:38:50|380.91|378.51|381.02|378.62|381.02|378.62|380.91|378.51|0
1650613140000|2022-04-22 07:39:00|380.91|378.51|380.57|378.17|381.02|378.62|380.57|378.17|0
1650613150000|2022-04-22 07:39:10|380.11|377.71|380.34|377.94|380.34|377.94|380.11|377.71|0
1650613160000|2022-04-22 07:39:20|380.79|378.39|380.34|377.94|380.79|378.39|380.23|377.83|0
1650613170000|2022-04-22 07:39:30|380|377.6|380.34|377.94|380.34|377.94|380|377.6|0
1650613180000|2022-04-22 07:39:40|380.11|377.71|380.11|377.71|380.11|377.71|380.11|377.71|0
1650613190000|2022-04-22 07:39:50|380|377.6|379.77|377.37|380|377.6|379.77|377.37|0
1650613200000|2022-04-22 07:40:00|379.42|377.02|379.88|377.48|379.88|377.48|379.42|377.02|0
1650613210000|2022-04-22 07:40:10|379.42|377.02|378.96|376.56|379.42|377.02|378.96|376.56|0
1650613220000|2022-04-22 07:40:20|377.82|375.42|379.19|376.79|379.19|376.79|377.82|375.42|0
1650613230000|2022-04-22 07:40:30|378.62|376.22|378.51|376.11|378.62|376.22|378.51|376.11|0
1650613240000|2022-04-22 07:40:40|378.96|376.56|378.62|376.22|378.96|376.56|378.62|376.22|0
1650613250000|2022-04-22 07:40:50|378.28|375.88|378.51|376.11|378.51|376.11|378.28|375.88|0
1650613260000|2022-04-22 07:41:00|378.73|376.33|379.54|377.14|379.54|377.14|378.62|376.22|0
1650613270000|2022-04-22 07:41:10|379.42|377.02|379.31|376.91|379.42|377.02|379.31|376.91|0
1650613280000|2022-04-22 07:41:20|379.54|377.14|379.31|376.91|379.54|377.14|379.31|376.91|0
1650613290000|2022-04-22 07:41:30|378.51|376.11|378.05|375.65|378.62|376.22|378.05|375.65|0
1650613300000|2022-04-22 07:41:40|377.82|375.42|377.82|375.42|378.05|375.65|377.82|375.42|0
1650613310000|2022-04-22 07:41:50|378.05|375.65|378.28|375.88|378.28|375.88|378.05|375.65|0
1650613320000|2022-04-22 07:42:00|377.82|375.42|378.28|375.88|378.28|375.88|377.71|375.31|0
1650613330000|2022-04-22 07:42:10|378.51|376.11|378.17|375.77|378.51|376.11|378.17|375.77|0
1650613340000|2022-04-22 07:42:20|377.82|375.42|377.59|375.19|377.82|375.42|377.59|375.19|0
1650613350000|2022-04-22 07:42:30|377.94|375.54|378.05|375.65|378.05|375.65|377.94|375.54|0
1650613360000|2022-04-22 07:42:40|378.28|375.88|377.59|375.19|378.28|375.88|377.59|375.19|0
1650613370000|2022-04-22 07:42:50|377.71|375.31|377.82|375.42|377.82|375.42|377.71|375.31|0
1650613380000|2022-04-22 07:43:00|377.59|375.19|378.17|375.77|378.17|375.77|377.48|375.08|0
1650613390000|2022-04-22 07:43:10|378.51|376.11|378.28|375.88|378.51|376.11|378.28|375.88|0
1650613400000|2022-04-22 07:43:20|378.51|376.11|378.5|376.1|378.62|376.22|378.5|376.1|0
1650613410000|2022-04-22 07:43:30|378.17|375.77|378.5|376.1|378.5|376.1|378.17|375.77|0
1650613420000|2022-04-22 07:43:40|378.28|375.88|378.4|376|378.5|376.1|378.28|375.88|0
1650613430000|2022-04-22 07:43:50|378.28|375.88|378.28|375.88|378.28|375.88|378.05|375.65|0
1650613440000|2022-04-22 07:44:00|378.05|375.65|378.28|375.88|378.5|376.1|378.05|375.65|0
1650613450000|2022-04-22 07:44:10|378.05|375.65|377.82|375.42|378.05|375.65|377.59|375.19|0
1650613470000|2022-04-22 07:44:30|378.28|375.88|378.05|375.65|378.28|375.88|378.05|375.65|0
1650613480000|2022-04-22 07:44:40|377.36|374.96|377.36|374.96|377.36|374.96|377.25|374.85|0
1650613490000|2022-04-22 07:44:50|377.71|375.31|377.59|375.19|377.71|375.31|377.36|374.96|0
1650613500000|2022-04-22 07:45:00|377.71|375.31|378.28|375.88|378.5|376.1|377.71|375.31|0
1650613510000|2022-04-22 07:45:10|378.5|376.1|378.5|376.1|378.5|376.1|378.5|376.1|0
1650613520000|2022-04-22 07:45:20|378.85|376.45|378.73|376.33|378.85|376.45|378.5|376.1|0
1650613530000|2022-04-22 07:45:30|378.28|375.88|378.62|376.22|378.62|376.22|378.28|375.88|0
1650613540000|2022-04-22 07:45:40|378.5|376.1|378.5|376.1|378.5|376.1|378.28|375.88|0
1650613550000|2022-04-22 07:45:50|378.73|376.33|378.62|376.22|378.73|376.33|378.62|376.22|0
1650613560000|2022-04-22 07:46:00|378.73|376.33|378.85|376.45|378.85|376.45|378.73|376.33|0
1650613570000|2022-04-22 07:46:10|379.08|376.68|377.48|375.08|379.08|376.68|377.48|375.08|0
1650613580000|2022-04-22 07:46:20|378.05|375.65|377.82|375.42|378.05|375.65|377.82|375.42|0
1650613590000|2022-04-22 07:46:30|377.48|375.08|377.82|375.42|377.82|375.42|377.48|375.08|0
1650613600000|2022-04-22 07:46:40|377.71|375.31|378.5|376.1|378.5|376.1|377.59|375.19|0
1650613610000|2022-04-22 07:46:50|378.62|376.22|378.28|375.88|378.73|376.33|378.28|375.88|0
1650613620000|2022-04-22 07:47:00|378.5|376.1|378.5|376.1|378.5|376.1|378.5|376.1|0
1650613630000|2022-04-22 07:47:10|378.28|375.88|377.13|374.73|378.28|375.88|377.13|374.73|0
1650613640000|2022-04-22 07:47:20|377.25|374.85|377.13|374.73|377.25|374.85|376.45|374.05|0
1650613650000|2022-04-22 07:47:30|377.36|374.96|377.82|375.42|377.82|375.42|377.36|374.96|0
1650613660000|2022-04-22 07:47:40|377.59|375.19|378.05|375.65|378.05|375.65|377.59|375.19|0
1650613670000|2022-04-22 07:47:50|377.82|375.42|378.17|375.77|378.17|375.77|377.82|375.42|0
1650613680000|2022-04-22 07:48:00|378.28|375.88|377.82|375.42|378.28|375.88|377.82|375.42|0
1650613690000|2022-04-22 07:48:10|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1650613700000|2022-04-22 07:48:20|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1650613710000|2022-04-22 07:48:30|378.05|375.65|378.28|375.88|378.5|376.1|378.05|375.65|0
1650613720000|2022-04-22 07:48:40|378.5|376.1|378.73|376.33|378.73|376.33|378.5|376.1|0
1650613730000|2022-04-22 07:48:50|378.96|376.56|378.73|376.33|379.08|376.68|378.73|376.33|0
1650613740000|2022-04-22 07:49:00|378.96|376.56|378.73|376.33|378.96|376.56|378.73|376.33|0
1650613750000|2022-04-22 07:49:10|379.08|376.68|378.96|376.56|379.08|376.68|378.73|376.33|0
1650613760000|2022-04-22 07:49:20|378.73|376.33|379.08|376.68|379.08|376.68|378.73|376.33|0
1650613770000|2022-04-22 07:49:30|379.42|377.02|379.19|376.79|379.42|377.02|378.96|376.56|0
1650613780000|2022-04-22 07:49:40|378.73|376.33|379.19|376.79|379.19|376.79|378.73|376.33|0
1650613790000|2022-04-22 07:49:50|379.08|376.68|378.73|376.33|379.08|376.68|378.5|376.1|0
1650613800000|2022-04-22 07:50:00|378.85|376.45|378.39|375.99|378.85|376.45|378.39|375.99|0
1650613810000|2022-04-22 07:50:10|378.5|376.1|378.05|375.65|378.5|376.1|378.05|375.65|0
1650613820000|2022-04-22 07:50:20|377.94|375.54|377.59|375.19|378.16|375.76|377.59|375.19|0
1650613830000|2022-04-22 07:50:30|377.82|375.42|377.59|375.19|377.82|375.42|377.36|374.96|0
1650613840000|2022-04-22 07:50:40|377.48|375.08|376.68|374.28|377.48|375.08|376.22|373.82|0
1650613850000|2022-04-22 07:50:50|377.13|374.73|377.25|374.85|377.25|374.85|377.13|374.73|0
1650613860000|2022-04-22 07:51:00|377.13|374.73|377.36|374.96|377.36|374.96|377.13|374.73|0
1650613870000|2022-04-22 07:51:10|377.59|375.19|377.71|375.31|377.82|375.42|377.59|375.19|0
1650613880000|2022-04-22 07:51:20|377.36|374.96|377.02|374.62|377.36|374.96|376.9|374.5|0
1650613890000|2022-04-22 07:51:30|376.9|374.5|376.22|373.82|376.9|374.5|376.22|373.82|0
1650613900000|2022-04-22 07:51:40|376.34|373.94|376.22|373.82|376.34|373.94|375.99|373.59|0
1650613910000|2022-04-22 07:51:50|376.45|374.05|375.76|373.36|376.45|374.05|375.76|373.36|0
1650613920000|2022-04-22 07:52:00|375.99|373.59|376.22|373.82|376.22|373.82|375.99|373.59|0
1650613930000|2022-04-22 07:52:10|376.34|373.94|376.68|374.28|376.68|374.28|376.34|373.94|0
1650613940000|2022-04-22 07:52:20|377.13|374.73|377.13|374.73|377.48|375.08|377.13|374.73|0
1650613950000|2022-04-22 07:52:30|377.02|374.62|377.02|374.62|377.36|374.96|377.02|374.62|0
1650613960000|2022-04-22 07:52:40|377.13|374.73|377.13|374.73|377.25|374.85|377.02|374.62|0
1650613970000|2022-04-22 07:52:50|377.25|374.85|377.36|374.96|377.59|375.19|377.25|374.85|0
1650613980000|2022-04-22 07:53:00|377.02|374.62|377.59|375.19|377.59|375.19|377.02|374.62|0
1650613990000|2022-04-22 07:53:10|377.94|375.54|378.27|375.87|378.27|375.87|377.94|375.54|0
1650614000000|2022-04-22 07:53:20|377.82|375.42|378.27|375.87|378.27|375.87|377.82|375.42|0
1650614010000|2022-04-22 07:53:30|377.94|375.54|378.27|375.87|378.27|375.87|377.94|375.54|0
1650614020000|2022-04-22 07:53:40|378.96|376.56|378.62|376.22|378.96|376.56|378.62|376.22|0
1650614030000|2022-04-22 07:53:50|378.73|376.33|379.31|376.91|379.31|376.91|378.73|376.33|0
1650614040000|2022-04-22 07:54:00|378.73|376.33|377.36|374.96|378.73|376.33|377.36|374.96|0
1650614050000|2022-04-22 07:54:10|377.02|374.62|376.79|374.39|377.13|374.73|376.79|374.39|0
1650614060000|2022-04-22 07:54:20|376.9|374.5|376.9|374.5|376.9|374.5|376.79|374.39|0
1650614070000|2022-04-22 07:54:30|376.67|374.27|375.53|373.13|376.67|374.27|375.53|373.13|0
1650614080000|2022-04-22 07:54:40|375.76|373.36|375.53|373.13|375.76|373.36|375.53|373.13|0
1650614090000|2022-04-22 07:54:50|375.31|372.91|375.76|373.36|375.76|373.36|375.31|372.91|0
1650614100000|2022-04-22 07:55:00|375.31|372.91|375.99|373.59|375.99|373.59|375.31|372.91|0
1650614110000|2022-04-22 07:55:10|375.76|373.36|375.99|373.59|375.99|373.59|375.76|373.36|0
1650614120000|2022-04-22 07:55:20|376.11|373.71|376.56|374.16|376.67|374.27|376.11|373.71|0
1650614130000|2022-04-22 07:55:30|376.79|374.39|376.22|373.82|376.79|374.39|376.22|373.82|0
1650614140000|2022-04-22 07:55:40|376.45|374.05|376.45|374.05|376.45|374.05|376.22|373.82|0
1650614150000|2022-04-22 07:55:50|376.22|373.82|377.13|374.73|377.13|374.73|376.22|373.82|0
1650614160000|2022-04-22 07:56:00|376.9|374.5|376.79|374.39|377.13|374.73|376.79|374.39|0
1650614170000|2022-04-22 07:56:10|376.9|374.5|376.67|374.27|376.9|374.5|376.67|374.27|0
1650614180000|2022-04-22 07:56:20|376.22|373.82|375.2|372.8|376.22|373.82|375.2|372.8|0
1650614190000|2022-04-22 07:56:30|375.3|372.9|374.39|371.99|375.53|373.13|374.39|371.99|0
1650614200000|2022-04-22 07:56:40|374.62|372.22|374.16|371.76|374.62|372.22|374.16|371.76|0
1650614210000|2022-04-22 07:56:50|374.28|371.88|375.3|372.9|375.3|372.9|374.28|371.88|0
1650614220000|2022-04-22 07:57:00|375.76|373.36|375.99|373.59|375.99|373.59|375.65|373.25|0
1650614230000|2022-04-22 07:57:10|376.56|374.16|375.76|373.36|376.56|374.16|375.76|373.36|0
1650614240000|2022-04-22 07:57:20|375.53|373.13|374.74|372.34|375.53|373.13|374.74|372.34|0
1650614250000|2022-04-22 07:57:30|374.62|372.22|374.16|371.76|374.62|372.22|374.16|371.76|0
1650614260000|2022-04-22 07:57:40|373.94|371.54|374.16|371.76|374.16|371.76|372.8|370.4|0
1650614270000|2022-04-22 07:57:50|374.39|371.99|374.85|372.45|375.08|372.68|374.39|371.99|0
1650614280000|2022-04-22 07:58:00|374.62|372.22|374.39|371.99|374.85|372.45|374.39|371.99|0
1650614290000|2022-04-22 07:58:10|373.94|371.54|374.62|372.22|374.62|372.22|373.94|371.54|0
1650614300000|2022-04-22 07:58:20|374.28|371.88|374.39|371.99|374.51|372.11|374.28|371.88|0
1650614310000|2022-04-22 07:58:30|374.62|372.22|374.62|372.22|374.62|372.22|374.39|371.99|0
1650614320000|2022-04-22 07:58:40|374.51|372.11|374.39|371.99|374.51|372.11|374.39|371.99|0
1650614330000|2022-04-22 07:58:50|373.94|371.54|373.48|371.08|373.94|371.54|373.48|371.08|0
1650614340000|2022-04-22 07:59:00|373.03|370.63|373.25|370.85|373.25|370.85|373.03|370.63|0
1650614350000|2022-04-22 07:59:10|373.6|371.2|373.48|371.08|373.6|371.2|373.48|371.08|0
1650614360000|2022-04-22 07:59:20|373.37|370.97|372.92|370.52|373.37|370.97|372.92|370.52|0
1650614370000|2022-04-22 07:59:30|373.14|370.74|373.14|370.74|373.25|370.85|373.14|370.74|0
1650614380000|2022-04-22 07:59:40|373.03|370.63|373.03|370.63|373.03|370.63|372.92|370.52|0
1650614390000|2022-04-22 07:59:50|373.25|370.85|373.14|370.74|373.25|370.85|373.14|370.74|0
1650614400000|2022-04-22 08:00:00|373.03|370.63|373.48|371.08|373.48|371.08|373.03|370.63|0
1650614410000|2022-04-22 08:00:10|373.6|371.2|374.16|371.76|374.16|371.76|373.6|371.2|0
1650614420000|2022-04-22 08:00:20|373.94|371.54|373.94|371.54|374.16|371.76|373.94|371.54|0
1650614430000|2022-04-22 08:00:30|373.71|371.31|373.6|371.2|373.71|371.31|373.6|371.2|0
1650614440000|2022-04-22 08:00:40|373.71|371.31|374.28|371.88|374.28|371.88|373.71|371.31|0
1650614450000|2022-04-22 08:00:50|373.02|370.62|373.25|370.85|373.48|371.08|373.02|370.62|0
1650614460000|2022-04-22 08:01:00|373.48|371.08|373.14|370.74|373.48|371.08|372.92|370.52|0
1650614470000|2022-04-22 08:01:10|373.02|370.62|373.6|371.2|373.6|371.2|372.92|370.52|0
1650614480000|2022-04-22 08:01:20|373.37|370.97|374.62|372.22|374.62|372.22|373.37|370.97|0
1650614490000|2022-04-22 08:01:30|374.39|371.99|372.92|370.52|374.39|371.99|372.92|370.52|0
1650614500000|2022-04-22 08:01:40|372.8|370.4|372.24|369.84|372.8|370.4|372.13|369.73|0
1650614510000|2022-04-22 08:01:50|371.74|369.34|371.86|369.46|371.97|369.57|371.74|369.34|0
1650614520000|2022-04-22 08:02:00|372.2|369.8|372.25|369.85|372.52|370.12|372.2|369.8|0
1650614530000|2022-04-22 08:02:10|372.02|369.62|371.48|369.08|372.02|369.62|371.34|368.94|0
1650614540000|2022-04-22 08:02:20|371.37|368.97|371.48|369.08|371.6|369.2|371.25|368.85|0
1650614550000|2022-04-22 08:02:30|371.25|368.85|371.25|368.85|371.25|368.85|371.02|368.62|0
1650614560000|2022-04-22 08:02:40|371.02|368.62|370.68|368.28|371.02|368.62|370.68|368.28|0
1650614570000|2022-04-22 08:02:50|370.11|367.71|370.56|368.16|370.56|368.16|370.11|367.71|0
1650614580000|2022-04-22 08:03:00|371.48|369.08|371.25|368.85|371.48|369.08|371.25|368.85|0
1650614590000|2022-04-22 08:03:10|371.14|368.74|371.25|368.85|371.25|368.85|371.02|368.62|0
1650614600000|2022-04-22 08:03:20|371.37|368.97|371.71|369.31|371.71|369.31|371.37|368.97|0
1650614610000|2022-04-22 08:03:30|371.48|369.08|371.93|369.53|371.93|369.53|371.48|369.08|0
1650614620000|2022-04-22 08:03:40|372.16|369.76|372.16|369.76|372.16|369.76|372.05|369.65|0
1650614630000|2022-04-22 08:03:50|371.93|369.53|372.62|370.22|372.62|370.22|371.71|369.31|0
1650614640000|2022-04-22 08:04:00|372.51|370.11|372.16|369.76|372.51|370.11|372.16|369.76|0
1650614650000|2022-04-22 08:04:10|371.93|369.53|371.48|369.08|371.93|369.53|371.48|369.08|0
1650614660000|2022-04-22 08:04:20|371.25|368.85|371.25|368.85|371.71|369.31|371.25|368.85|0
1650614670000|2022-04-22 08:04:30|371.37|368.97|370.45|368.05|371.37|368.97|370.45|368.05|0
1650614680000|2022-04-22 08:04:40|369.65|367.25|369.65|367.25|369.88|367.48|369.65|367.25|0
1650614690000|2022-04-22 08:04:50|369.88|367.48|369.42|367.02|369.88|367.48|369.42|367.02|0
1650614700000|2022-04-22 08:05:00|369.65|367.25|370.34|367.94|370.34|367.94|369.65|367.25|0
1650614710000|2022-04-22 08:05:10|370.11|367.71|370.68|368.28|370.68|368.28|370.11|367.71|0
1650614720000|2022-04-22 08:05:20|370.79|368.39|370.56|368.16|370.79|368.39|370.45|368.05|0
1650614730000|2022-04-22 08:05:30|370.45|368.05|369.77|367.37|370.45|368.05|369.77|367.37|0
1650614740000|2022-04-22 08:05:40|369.88|367.48|369.88|367.48|369.88|367.48|369.65|367.25|0
1650614750000|2022-04-22 08:05:50|370.11|367.71|370.11|367.71|370.11|367.71|370.11|367.71|0
1650614760000|2022-04-22 08:06:00|369.88|367.48|370|367.6|370|367.6|369.42|367.02|0
1650614770000|2022-04-22 08:06:10|369.88|367.48|369.65|367.25|370|367.6|369.65|367.25|0
1650614780000|2022-04-22 08:06:20|369.88|367.48|369.31|366.91|369.88|367.48|369.31|366.91|0
1650614790000|2022-04-22 08:06:30|369.42|367.02|369.31|366.91|369.42|367.02|369.31|366.91|0
1650614800000|2022-04-22 08:06:40|369.88|367.48|370|367.6|370|367.6|369.77|367.37|0
1650614810000|2022-04-22 08:06:50|369.65|367.25|370.11|367.71|370.11|367.71|369.65|367.25|0
1650614820000|2022-04-22 08:07:00|370.23|367.83|369.88|367.48|370.34|367.94|369.88|367.48|0
1650614830000|2022-04-22 08:07:10|369.65|367.25|369.88|367.48|369.88|367.48|369.65|367.25|0
1650614840000|2022-04-22 08:07:20|370|367.6|370.11|367.71|370.11|367.71|369.88|367.48|0
1650614850000|2022-04-22 08:07:30|369.88|367.48|369.88|367.48|369.88|367.48|369.88|367.48|0
1650614860000|2022-04-22 08:07:40|370.11|367.71|370.11|367.71|370.23|367.83|370.11|367.71|0
1650614870000|2022-04-22 08:07:50|370.34|367.94|370.56|368.16|370.56|368.16|370.34|367.94|0
1650614880000|2022-04-22 08:08:00|370.11|367.71|371.02|368.62|371.02|368.62|370.11|367.71|0
1650614890000|2022-04-22 08:08:10|370.56|368.16|370.56|368.16|370.79|368.39|370.33|367.93|0
1650614900000|2022-04-22 08:08:20|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1650614910000|2022-04-22 08:08:30|371.02|368.62|371.02|368.62|371.25|368.85|371.02|368.62|0
1650614920000|2022-04-22 08:08:40|371.14|368.74|371.25|368.85|371.48|369.08|371.14|368.74|0
1650614930000|2022-04-22 08:08:50|371.37|368.97|371.25|368.85|371.37|368.97|371.25|368.85|0
1650614940000|2022-04-22 08:09:00|371.48|369.08|371.02|368.62|371.48|369.08|371.02|368.62|0
1650614950000|2022-04-22 08:09:10|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1650614960000|2022-04-22 08:09:20|371.25|368.85|371.48|369.08|371.48|369.08|371.14|368.74|0
1650614970000|2022-04-22 08:09:30|371.6|369.2|372.05|369.65|372.05|369.65|371.6|369.2|0
1650614980000|2022-04-22 08:09:40|371.48|369.08|371.7|369.3|371.7|369.3|371.48|369.08|0
1650614990000|2022-04-22 08:09:50|371.48|369.08|371.48|369.08|371.48|369.08|371.25|368.85|0
1650615000000|2022-04-22 08:10:00|371.7|369.3|371.7|369.3|371.93|369.53|371.7|369.3|0
1650615010000|2022-04-22 08:10:10|371.48|369.08|371.25|368.85|371.48|369.08|371.25|368.85|0
1650615020000|2022-04-22 08:10:20|371.48|369.08|371.37|368.97|371.48|369.08|371.25|368.85|0
1650615030000|2022-04-22 08:10:30|371.25|368.85|370.91|368.51|371.25|368.85|370.56|368.16|0
1650615040000|2022-04-22 08:10:40|371.02|368.62|370.91|368.51|371.02|368.62|370.91|368.51|0
1650615050000|2022-04-22 08:10:50|371.02|368.62|371.37|368.97|371.48|369.08|371.02|368.62|0
1650615060000|2022-04-22 08:11:00|371.25|368.85|371.25|368.85|371.7|369.3|371.25|368.85|0
1650615070000|2022-04-22 08:11:10|371.48|369.08|372.16|369.76|372.16|369.76|371.48|369.08|0
1650615080000|2022-04-22 08:11:20|371.93|369.53|372.62|370.22|372.62|370.22|371.93|369.53|0
1650615090000|2022-04-22 08:11:30|372.39|369.99|372.62|370.22|372.62|370.22|372.39|369.99|0
1650615100000|2022-04-22 08:11:40|372.85|370.45|373.08|370.68|373.08|370.68|372.85|370.45|0
1650615110000|2022-04-22 08:11:50|373.53|371.13|373.3|370.9|373.76|371.36|373.3|370.9|0
1650615120000|2022-04-22 08:12:00|372.85|370.45|372.85|370.45|372.85|370.45|372.62|370.22|0
1650615130000|2022-04-22 08:12:10|373.3|370.9|373.53|371.13|373.53|371.13|373.3|370.9|0
1650615140000|2022-04-22 08:12:20|373.76|371.36|373.19|370.79|373.76|371.36|373.19|370.79|0
1650615150000|2022-04-22 08:12:30|373.08|370.68|373.3|370.9|373.3|370.9|373.08|370.68|0
1650615160000|2022-04-22 08:12:40|373.19|370.79|373.3|370.9|373.3|370.9|373.08|370.68|0
1650615170000|2022-04-22 08:12:50|373.42|371.02|373.76|371.36|373.99|371.59|373.42|371.02|0
1650615180000|2022-04-22 08:13:00|373.65|371.25|373.53|371.13|373.76|371.36|373.53|371.13|0
1650615190000|2022-04-22 08:13:10|373.99|371.59|373.99|371.59|374.11|371.71|373.88|371.48|0
1650615210000|2022-04-22 08:13:30|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1650615220000|2022-04-22 08:13:40|373.76|371.36|373.42|371.02|373.76|371.36|373.42|371.02|0
1650615230000|2022-04-22 08:13:50|373.3|370.9|373.42|371.02|373.53|371.13|373.08|370.68|0
1650615240000|2022-04-22 08:14:00|373.53|371.13|373.99|371.59|373.99|371.59|373.53|371.13|0
1650615250000|2022-04-22 08:14:10|373.76|371.36|373.65|371.25|373.76|371.36|373.65|371.25|0
1650615260000|2022-04-22 08:14:20|373.53|371.13|373.42|371.02|373.53|371.13|373.3|370.9|0
1650615270000|2022-04-22 08:14:30|373.08|370.68|373.07|370.67|373.3|370.9|373.07|370.67|0
1650615280000|2022-04-22 08:14:40|372.85|370.45|372.62|370.22|372.85|370.45|372.62|370.22|0
1650615290000|2022-04-22 08:14:50|372.74|370.34|372.85|370.45|372.85|370.45|372.74|370.34|0
1650615300000|2022-04-22 08:15:00|373.07|370.67|373.53|371.13|373.53|371.13|373.07|370.67|0
1650615310000|2022-04-22 08:15:10|373.3|370.9|373.42|371.02|373.42|371.02|373.3|370.9|0
1650615320000|2022-04-22 08:15:20|373.53|371.13|373.99|371.59|373.99|371.59|373.53|371.13|0
1650615330000|2022-04-22 08:15:30|373.88|371.48|373.19|370.79|373.88|371.48|373.19|370.79|0
1650615340000|2022-04-22 08:15:40|372.85|370.45|372.62|370.22|372.85|370.45|372.62|370.22|0
1650615350000|2022-04-22 08:15:50|372.16|369.76|372.16|369.76|372.16|369.76|372.16|369.76|0
1650615360000|2022-04-22 08:16:00|371.7|369.3|371.47|369.07|371.7|369.3|371.47|369.07|0
1650615370000|2022-04-22 08:16:10|371.59|369.19|372.16|369.76|372.16|369.76|371.59|369.19|0
1650615380000|2022-04-22 08:16:20|372.39|369.99|372.05|369.65|372.39|369.99|372.05|369.65|0
1650615390000|2022-04-22 08:16:30|372.16|369.76|371.7|369.3|372.16|369.76|371.7|369.3|0
1650615400000|2022-04-22 08:16:40|371.47|369.07|371.47|369.07|371.47|369.07|371.36|368.96|0
1650615410000|2022-04-22 08:16:50|371.25|368.85|371.82|369.42|371.82|369.42|371.25|368.85|0
1650615420000|2022-04-22 08:17:00|371.93|369.53|371.93|369.53|372.28|369.88|371.93|369.53|0
1650615430000|2022-04-22 08:17:10|372.05|369.65|371.93|369.53|372.05|369.65|371.7|369.3|0
1650615440000|2022-04-22 08:17:20|372.16|369.76|372.16|369.76|372.16|369.76|371.93|369.53|0
1650615450000|2022-04-22 08:17:30|371.93|369.53|371.93|369.53|371.93|369.53|371.93|369.53|0
1650615460000|2022-04-22 08:17:40|372.05|369.65|372.39|369.99|372.39|369.99|372.05|369.65|0
1650615470000|2022-04-22 08:17:50|372.62|370.22|372.62|370.22|372.62|370.22|372.39|369.99|0
1650615480000|2022-04-22 08:18:00|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1650615490000|2022-04-22 08:18:10|373.07|370.67|373.42|371.02|373.53|371.13|373.07|370.67|0
1650615500000|2022-04-22 08:18:20|373.3|370.9|373.53|371.13|373.76|371.36|373.3|370.9|0
1650615510000|2022-04-22 08:18:30|373.65|371.25|374.22|371.82|374.22|371.82|373.65|371.25|0
1650615520000|2022-04-22 08:18:40|374.45|372.05|375.59|373.19|375.59|373.19|374.45|372.05|0
1650615530000|2022-04-22 08:18:50|375.82|373.42|375.25|372.85|375.82|373.42|375.25|372.85|0
1650615540000|2022-04-22 08:19:00|375.71|373.31|374.9|372.5|375.71|373.31|374.9|372.5|0
1650615550000|2022-04-22 08:19:10|375.13|372.73|374.79|372.39|375.13|372.73|374.79|372.39|0
1650615560000|2022-04-22 08:19:20|375.13|372.73|374.45|372.05|375.13|372.73|374.22|371.82|0
1650615570000|2022-04-22 08:19:30|374.68|372.28|374.68|372.28|374.79|372.39|374.57|372.17|0
1650615580000|2022-04-22 08:19:40|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1650615590000|2022-04-22 08:19:50|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1650615600000|2022-04-22 08:20:00|374.79|372.39|375.13|372.73|375.13|372.73|374.79|372.39|0
1650615610000|2022-04-22 08:20:10|374.9|372.5|375.13|372.73|375.13|372.73|374.9|372.5|0
1650615620000|2022-04-22 08:20:20|375.02|372.62|375.13|372.73|375.13|372.73|375.02|372.62|0
1650615630000|2022-04-22 08:20:30|374.9|372.5|374.68|372.28|374.9|372.5|374.45|372.05|0
1650615640000|2022-04-22 08:20:40|374.45|372.05|374.68|372.28|374.68|372.28|374.45|372.05|0
1650615650000|2022-04-22 08:20:50|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1650615660000|2022-04-22 08:21:00|374.45|372.05|374.68|372.28|374.79|372.39|374.45|372.05|0
1650615670000|2022-04-22 08:21:10|373.88|371.48|374.34|371.94|374.34|371.94|373.88|371.48|0
1650615680000|2022-04-22 08:21:20|374.22|371.82|373.99|371.59|374.22|371.82|373.76|371.36|0
1650615690000|2022-04-22 08:21:30|374.22|371.82|374.34|371.94|374.45|372.05|374.22|371.82|0
1650615700000|2022-04-22 08:21:40|374.45|372.05|374.79|372.39|374.79|372.39|374.45|372.05|0
1650615710000|2022-04-22 08:21:50|375.13|372.73|375.25|372.85|375.25|372.85|375.02|372.62|0
1650615720000|2022-04-22 08:22:00|375.36|372.96|375.36|372.96|375.82|373.42|375.36|372.96|0
1650615730000|2022-04-22 08:22:10|375.13|372.73|374.45|372.05|375.13|372.73|374.22|371.82|0
1650615740000|2022-04-22 08:22:20|374.22|371.82|374.57|372.17|374.68|372.28|374.22|371.82|0
1650615750000|2022-04-22 08:22:30|374.67|372.27|374.67|372.27|374.9|372.5|374.67|372.27|0
1650615760000|2022-04-22 08:22:40|374.57|372.17|373.76|371.36|374.57|372.17|373.76|371.36|0
1650615770000|2022-04-22 08:22:50|373.65|371.25|373.3|370.9|373.65|371.25|373.3|370.9|0
1650615780000|2022-04-22 08:23:00|372.62|370.22|371.93|369.53|372.62|370.22|371.93|369.53|0
1650615790000|2022-04-22 08:23:10|372.05|369.65|372.16|369.76|372.16|369.76|372.05|369.65|0
1650615800000|2022-04-22 08:23:20|372.62|370.22|371.93|369.53|372.62|370.22|371.82|369.42|0
1650615810000|2022-04-22 08:23:30|372.16|369.76|371.7|369.3|372.39|369.99|371.7|369.3|0
1650615820000|2022-04-22 08:23:40|371.47|369.07|370.68|368.28|371.47|369.07|370.68|368.28|0
1650615830000|2022-04-22 08:23:50|371.24|368.84|371.59|369.19|371.59|369.19|371.24|368.84|0
1650615840000|2022-04-22 08:24:00|370.91|368.51|371.13|368.73|371.24|368.84|370.91|368.51|0
1650615850000|2022-04-22 08:24:10|371.02|368.62|370.79|368.39|371.02|368.62|370.79|368.39|0
1650615860000|2022-04-22 08:24:20|371.02|368.62|370.1|367.7|371.02|368.62|370.1|367.7|0
1650615870000|2022-04-22 08:24:30|370.22|367.82|369.65|367.25|370.22|367.82|369.65|367.25|0
1650615880000|2022-04-22 08:24:40|369.87|367.47|370.56|368.16|370.56|368.16|369.87|367.47|0
1650615890000|2022-04-22 08:24:50|370.79|368.39|369.99|367.59|370.79|368.39|369.99|367.59|0
1650615900000|2022-04-22 08:25:00|370.56|368.16|370.79|368.39|370.79|368.39|370.45|368.05|0
1650615910000|2022-04-22 08:25:10|371.02|368.62|370.56|368.16|371.02|368.62|370.56|368.16|0
1650615920000|2022-04-22 08:25:20|370.45|368.05|370.45|368.05|370.56|368.16|370.33|367.93|0
1650615930000|2022-04-22 08:25:30|370.56|368.16|370.33|367.93|370.79|368.39|370.33|367.93|0
1650615940000|2022-04-22 08:25:40|370.1|367.7|369.65|367.25|370.1|367.7|369.65|367.25|0
1650615950000|2022-04-22 08:25:50|369.76|367.36|368.96|366.56|369.76|367.36|368.96|366.56|0
1650615960000|2022-04-22 08:26:00|369.42|367.02|370.1|367.7|370.1|367.7|369.42|367.02|0
1650615970000|2022-04-22 08:26:10|369.76|367.36|370.33|367.93|370.33|367.93|369.76|367.36|0
1650615980000|2022-04-22 08:26:20|369.65|367.25|369.19|366.79|369.65|367.25|369.19|366.79|0
1650615990000|2022-04-22 08:26:30|369.42|367.02|369.42|367.02|369.42|367.02|369.19|366.79|0
1650616000000|2022-04-22 08:26:40|369.08|366.68|369.42|367.02|369.42|367.02|369.08|366.68|0
1650616010000|2022-04-22 08:26:50|369.54|367.14|369.87|367.47|369.99|367.59|369.54|367.14|0
1650616020000|2022-04-22 08:27:00|370.33|367.93|370.1|367.7|370.56|368.16|370.1|367.7|0
1650616030000|2022-04-22 08:27:10|370.22|367.82|370.33|367.93|370.45|368.05|370.22|367.82|0
1650616040000|2022-04-22 08:27:20|369.87|367.47|369.87|367.47|369.87|367.47|369.65|367.25|0
1650616050000|2022-04-22 08:27:30|369.54|367.14|370.33|367.93|370.33|367.93|369.54|367.14|0
1650616060000|2022-04-22 08:27:40|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1650616070000|2022-04-22 08:27:50|370.33|367.93|370.56|368.16|370.56|368.16|370.33|367.93|0
1650616080000|2022-04-22 08:28:00|370.79|368.39|370.45|368.05|370.79|368.39|370.45|368.05|0
1650616090000|2022-04-22 08:28:10|370.22|367.82|370.68|368.28|370.68|368.28|370.22|367.82|0
1650616100000|2022-04-22 08:28:20|370.45|368.05|371.13|368.73|371.13|368.73|370.45|368.05|0
1650616110000|2022-04-22 08:28:30|371.24|368.84|371.13|368.73|371.47|369.07|371.13|368.73|0
1650616120000|2022-04-22 08:28:40|371.24|368.84|371.47|369.07|371.47|369.07|371.24|368.84|0
1650616130000|2022-04-22 08:28:50|371.7|369.3|371.47|369.07|371.7|369.3|371.47|369.07|0
1650616140000|2022-04-22 08:29:00|371.7|369.3|371.47|369.07|371.7|369.3|371.47|369.07|0
1650616150000|2022-04-22 08:29:10|371.7|369.3|371.93|369.53|371.93|369.53|371.7|369.3|0
1650616160000|2022-04-22 08:29:20|372.16|369.76|371.93|369.53|372.16|369.76|371.93|369.53|0
1650616170000|2022-04-22 08:29:30|372.16|369.76|371.93|369.53|372.16|369.76|371.93|369.53|0
1650616180000|2022-04-22 08:29:40|372.16|369.76|372.28|369.88|372.28|369.88|371.93|369.53|0
1650616190000|2022-04-22 08:29:50|372.39|369.99|372.39|369.99|372.5|370.1|372.39|369.99|0
1650616200000|2022-04-22 08:30:00|372.61|370.21|372.61|370.21|372.61|370.21|372.39|369.99|0
1650616210000|2022-04-22 08:30:10|372.39|369.99|371.47|369.07|372.39|369.99|371.47|369.07|0
1650616220000|2022-04-22 08:30:20|371.7|369.3|371.93|369.53|372.05|369.65|371.7|369.3|0
1650616230000|2022-04-22 08:30:30|372.16|369.76|372.16|369.76|372.39|369.99|372.16|369.76|0
1650616240000|2022-04-22 08:30:40|372.28|369.88|372.61|370.21|372.61|370.21|372.28|369.88|0
1650616250000|2022-04-22 08:30:50|372.84|370.44|372.84|370.44|373.07|370.67|372.84|370.44|0
1650616260000|2022-04-22 08:31:00|372.73|370.33|372.61|370.21|372.84|370.44|372.61|370.21|0
1650616270000|2022-04-22 08:31:10|372.39|369.99|372.73|370.33|372.84|370.44|372.39|369.99|0
1650616280000|2022-04-22 08:31:20|372.61|370.21|372.73|370.33|372.84|370.44|372.61|370.21|0
1650616290000|2022-04-22 08:31:30|372.38|369.98|372.38|369.98|372.38|369.98|372.28|369.88|0
1650616300000|2022-04-22 08:31:40|372.61|370.21|372.28|369.88|372.61|370.21|372.28|369.88|0
1650616310000|2022-04-22 08:31:50|372.38|369.98|372.38|369.98|372.38|369.98|372.38|369.98|0
1650616320000|2022-04-22 08:32:00|372.28|369.88|372.28|369.88|372.38|369.98|372.28|369.88|0
1650616330000|2022-04-22 08:32:10|372.61|370.21|372.61|370.21|372.84|370.44|372.61|370.21|0
1650616340000|2022-04-22 08:32:20|372.38|369.98|372.38|369.98|372.38|369.98|372.38|369.98|0
1650616350000|2022-04-22 08:32:30|372.28|369.88|372.5|370.1|372.5|370.1|372.28|369.88|0
1650616360000|2022-04-22 08:32:40|372.84|370.44|373.07|370.67|373.07|370.67|372.73|370.33|0
1650616370000|2022-04-22 08:32:50|373.3|370.9|373.88|371.48|373.88|371.48|373.3|370.9|0
1650616380000|2022-04-22 08:33:00|373.76|371.36|374.67|372.27|374.67|372.27|373.76|371.36|0
1650616390000|2022-04-22 08:33:10|374.9|372.5|374.79|372.39|374.9|372.5|374.67|372.27|0
1650616400000|2022-04-22 08:33:20|374.67|372.27|374.44|372.04|374.67|372.27|374.44|372.04|0
1650616410000|2022-04-22 08:33:30|374.79|372.39|374.9|372.5|374.9|372.5|374.79|372.39|0
1650616420000|2022-04-22 08:33:40|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1650616430000|2022-04-22 08:33:50|375.25|372.85|375.02|372.62|375.25|372.85|375.02|372.62|0
1650616440000|2022-04-22 08:34:00|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1650616450000|2022-04-22 08:34:10|374.67|372.27|374.67|372.27|374.79|372.39|374.67|372.27|0
1650616460000|2022-04-22 08:34:20|375.02|372.62|375.59|373.19|375.59|373.19|375.02|372.62|0
1650616470000|2022-04-22 08:34:30|375.48|373.08|374.9|372.5|375.48|373.08|374.9|372.5|0
1650616480000|2022-04-22 08:34:40|375.25|372.85|375.25|372.85|375.25|372.85|375.13|372.73|0
1650616490000|2022-04-22 08:34:50|374.9|372.5|374.9|372.5|374.9|372.5|374.67|372.27|0
1650616500000|2022-04-22 08:35:00|374.79|372.39|374.44|372.04|374.79|372.39|374.44|372.04|0
1650616510000|2022-04-22 08:35:10|374.33|371.93|374.9|372.5|374.9|372.5|374.33|371.93|0
1650616520000|2022-04-22 08:35:20|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1650616530000|2022-04-22 08:35:30|374.79|372.39|374.67|372.27|374.9|372.5|374.67|372.27|0
1650616540000|2022-04-22 08:35:40|374.9|372.5|374.9|372.5|375.13|372.73|374.9|372.5|0
1650616560000|2022-04-22 08:36:00|374.67|372.27|374.9|372.5|374.9|372.5|374.44|372.04|0
1650616570000|2022-04-22 08:36:10|375.48|373.08|375.48|373.08|375.82|373.42|375.48|373.08|0
1650616580000|2022-04-22 08:36:20|375.36|372.96|375.59|373.19|375.59|373.19|375.13|372.73|0
1650616590000|2022-04-22 08:36:30|376.05|373.65|375.82|373.42|376.05|373.65|375.82|373.42|0
1650616610000|2022-04-22 08:36:50|375.94|373.54|375.82|373.42|375.94|373.54|375.82|373.42|0
1650616620000|2022-04-22 08:37:00|375.59|373.19|374.67|372.27|375.59|373.19|374.67|372.27|0
1650616640000|2022-04-22 08:37:20|374.79|372.39|374.9|372.5|374.9|372.5|374.79|372.39|0
1650616650000|2022-04-22 08:37:30|375.02|372.62|374.21|371.81|375.02|372.62|374.21|371.81|0
1650616660000|2022-04-22 08:37:40|374.44|372.04|374.33|371.93|374.44|372.04|374.21|371.81|0
1650616670000|2022-04-22 08:37:50|374.44|372.04|373.53|371.13|374.44|372.04|373.53|371.13|0
1650616680000|2022-04-22 08:38:00|373.3|370.9|373.53|371.13|373.53|371.13|373.3|370.9|0
1650616690000|2022-04-22 08:38:10|373.98|371.58|374.21|371.81|374.21|371.81|373.98|371.58|0
1650616700000|2022-04-22 08:38:20|374.44|372.04|374.44|372.04|374.44|372.04|374.21|371.81|0
1650616710000|2022-04-22 08:38:30|374.33|371.93|375.02|372.62|375.02|372.62|374.33|371.93|0
1650616720000|2022-04-22 08:38:40|374.67|372.27|374.67|372.27|374.67|372.27|374.44|372.04|0
1650616730000|2022-04-22 08:38:50|374.9|372.5|374.79|372.39|374.9|372.5|374.79|372.39|0
1650616740000|2022-04-22 08:39:00|374.67|372.27|374.56|372.16|374.67|372.27|374.56|372.16|0
1650616750000|2022-04-22 08:39:10|374.44|372.04|374.56|372.16|374.56|372.16|374.44|372.04|0
1650616760000|2022-04-22 08:39:20|374.44|372.04|374.67|372.27|374.67|372.27|374.33|371.93|0
1650616770000|2022-04-22 08:39:30|374.44|372.04|374.67|372.27|374.67|372.27|374.21|371.81|0
1650616780000|2022-04-22 08:39:40|374.44|372.04|374.44|372.04|374.79|372.39|374.44|372.04|0
1650616790000|2022-04-22 08:39:50|374.21|371.81|374.21|371.81|374.44|372.04|374.21|371.81|0
1650616800000|2022-04-22 08:40:00|374.44|372.04|374.21|371.81|374.44|372.04|374.21|371.81|0
1650616810000|2022-04-22 08:40:10|374.44|372.04|374.79|372.39|374.79|372.39|374.44|372.04|0
1650616820000|2022-04-22 08:40:20|374.9|372.5|375.13|372.73|375.13|372.73|374.9|372.5|0
1650616830000|2022-04-22 08:40:30|375.36|372.96|375.71|373.31|375.71|373.31|375.36|372.96|0
1650616840000|2022-04-22 08:40:40|375.59|373.19|375.48|373.08|375.59|373.19|375.36|372.96|0
1650616850000|2022-04-22 08:40:50|375.59|373.19|375.59|373.19|375.82|373.42|375.59|373.19|0
1650616860000|2022-04-22 08:41:00|375.48|373.08|375.13|372.73|375.48|373.08|375.13|372.73|0
1650616870000|2022-04-22 08:41:10|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1650616880000|2022-04-22 08:41:20|375.13|372.73|375.25|372.85|375.25|372.85|375.13|372.73|0
1650616890000|2022-04-22 08:41:30|375.36|372.96|376.05|373.65|376.05|373.65|375.36|372.96|0
1650616900000|2022-04-22 08:41:40|376.27|373.87|376.96|374.56|376.96|374.56|376.05|373.65|0
1650616910000|2022-04-22 08:41:50|376.73|374.33|376.62|374.22|376.73|374.33|376.62|374.22|0
1650616920000|2022-04-22 08:42:00|376.5|374.1|376.73|374.33|376.85|374.45|376.5|374.1|0
1650616930000|2022-04-22 08:42:10|376.96|374.56|376.39|373.99|376.96|374.56|376.39|373.99|0
1650616940000|2022-04-22 08:42:20|376.5|374.1|376.62|374.22|376.73|374.33|376.5|374.1|0
1650616950000|2022-04-22 08:42:30|376.73|374.33|376.62|374.22|376.73|374.33|376.62|374.22|0
1650616960000|2022-04-22 08:42:40|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1650616970000|2022-04-22 08:42:50|376.96|374.56|376.73|374.33|376.96|374.56|376.73|374.33|0
1650616980000|2022-04-22 08:43:00|377.19|374.79|376.85|374.45|377.19|374.79|376.85|374.45|0
1650616990000|2022-04-22 08:43:10|376.96|374.56|376.96|374.56|377.19|374.79|376.96|374.56|0
1650617000000|2022-04-22 08:43:20|377.19|374.79|376.96|374.56|377.19|374.79|376.96|374.56|0
1650617010000|2022-04-22 08:43:30|377.19|374.79|376.5|374.1|377.19|374.79|376.5|374.1|0
1650617020000|2022-04-22 08:43:40|376.73|374.33|376.73|374.33|376.73|374.33|376.5|374.1|0
1650617030000|2022-04-22 08:43:50|376.5|374.1|376.73|374.33|376.73|374.33|376.5|374.1|0
1650617040000|2022-04-22 08:44:00|376.85|374.45|376.96|374.56|376.96|374.56|376.85|374.45|0
1650617050000|2022-04-22 08:44:10|376.73|374.33|376.96|374.56|376.96|374.56|376.73|374.33|0
1650617060000|2022-04-22 08:44:20|376.85|374.45|377.19|374.79|377.19|374.79|376.85|374.45|0
1650617070000|2022-04-22 08:44:30|376.96|374.56|377.42|375.02|377.42|375.02|376.96|374.56|0
1650617080000|2022-04-22 08:44:40|377.65|375.25|377.88|375.48|377.88|375.48|377.65|375.25|0
1650617090000|2022-04-22 08:44:50|377.65|375.25|377.65|375.25|377.65|375.25|377.42|375.02|0
1650617100000|2022-04-22 08:45:00|377.88|375.48|377.65|375.25|377.88|375.48|377.65|375.25|0
1650617120000|2022-04-22 08:45:20|378.34|375.94|377.88|375.48|378.57|376.17|377.88|375.48|0
1650617130000|2022-04-22 08:45:30|377.65|375.25|377.88|375.48|377.88|375.48|377.65|375.25|0
1650617140000|2022-04-22 08:45:40|377.77|375.37|377.65|375.25|377.77|375.37|377.65|375.25|0
1650617150000|2022-04-22 08:45:50|377.42|375.02|377.42|375.02|377.42|375.02|377.42|375.02|0
1650617160000|2022-04-22 08:46:00|376.96|374.56|376.96|374.56|377.19|374.79|376.96|374.56|0
1650617170000|2022-04-22 08:46:10|376.73|374.33|376.5|374.1|376.73|374.33|376.5|374.1|0
1650617180000|2022-04-22 08:46:20|376.27|373.87|376.5|374.1|376.5|374.1|376.27|373.87|0
1650617190000|2022-04-22 08:46:30|376.62|374.22|376.62|374.22|376.73|374.33|376.62|374.22|0
1650617200000|2022-04-22 08:46:40|376.73|374.33|376.39|373.99|376.73|374.33|376.39|373.99|0
1650617210000|2022-04-22 08:46:50|376.5|374.1|376.39|373.99|376.5|374.1|376.39|373.99|0
1650617220000|2022-04-22 08:47:00|376.5|374.1|376.5|374.1|376.5|374.1|376.39|373.99|0
1650617230000|2022-04-22 08:47:10|376.62|374.22|376.04|373.64|376.73|374.33|376.04|373.64|0
1650617240000|2022-04-22 08:47:20|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1650617250000|2022-04-22 08:47:30|375.81|373.41|376.62|374.22|376.62|374.22|375.81|373.41|0
1650617260000|2022-04-22 08:47:40|377.08|374.68|377.08|374.68|377.19|374.79|376.96|374.56|0
1650617270000|2022-04-22 08:47:50|377.19|374.79|377.88|375.48|377.88|375.48|377.19|374.79|0
1650617280000|2022-04-22 08:48:00|378|375.6|377.88|375.48|378.11|375.71|377.88|375.48|0
1650617290000|2022-04-22 08:48:10|378.11|375.71|378.57|376.17|378.57|376.17|378.11|375.71|0
1650617310000|2022-04-22 08:48:30|378.34|375.94|378.34|375.94|378.46|376.06|378.34|375.94|0
1650617320000|2022-04-22 08:48:40|378.23|375.83|377.88|375.48|378.23|375.83|377.65|375.25|0
1650617330000|2022-04-22 08:48:50|377.19|374.79|377.19|374.79|377.19|374.79|376.96|374.56|0
1650617340000|2022-04-22 08:49:00|377.08|374.68|376.27|373.87|377.08|374.68|376.27|373.87|0
1650617350000|2022-04-22 08:49:10|376.39|373.99|376.27|373.87|376.39|373.99|376.27|373.87|0
1650617360000|2022-04-22 08:49:20|376.04|373.64|375.81|373.41|376.04|373.64|375.81|373.41|0
1650617370000|2022-04-22 08:49:30|375.58|373.18|375.36|372.96|375.58|373.18|375.36|372.96|0
1650617380000|2022-04-22 08:49:40|375.58|373.18|375.58|373.18|375.58|373.18|375.36|372.96|0
1650617390000|2022-04-22 08:49:50|375.81|373.41|376.04|373.64|376.04|373.64|375.81|373.41|0
1650617400000|2022-04-22 08:50:00|376.16|373.76|376.16|373.76|376.16|373.76|376.04|373.64|0
1650617410000|2022-04-22 08:50:10|376.04|373.64|376.73|374.33|376.73|374.33|376.04|373.64|0
1650617420000|2022-04-22 08:50:20|376.5|374.1|376.73|374.33|376.73|374.33|376.5|374.1|0
1650617430000|2022-04-22 08:50:30|377.42|375.02|378.11|375.71|378.11|375.71|377.19|374.79|0
1650617440000|2022-04-22 08:50:40|378|375.6|377.88|375.48|378|375.6|377.88|375.48|0
1650617450000|2022-04-22 08:50:50|377.65|375.25|377.88|375.48|377.88|375.48|377.65|375.25|0
1650617460000|2022-04-22 08:51:00|378|375.6|377.77|375.37|378.11|375.71|377.77|375.37|0
1650617470000|2022-04-22 08:51:10|377.88|375.48|378.11|375.71|378.11|375.71|377.88|375.48|0
1650617480000|2022-04-22 08:51:20|378|375.6|377.42|375.02|378|375.6|377.42|375.02|0
1650617490000|2022-04-22 08:51:30|377.19|374.79|376.96|374.56|377.19|374.79|376.96|374.56|0
1650617500000|2022-04-22 08:51:40|377.19|374.79|377.54|375.14|377.65|375.25|377.19|374.79|0
1650617510000|2022-04-22 08:51:50|377.42|375.02|377.19|374.79|377.42|375.02|377.19|374.79|0
1650617520000|2022-04-22 08:52:00|377.42|375.02|377.65|375.25|377.65|375.25|377.42|375.02|0
1650617530000|2022-04-22 08:52:10|377.54|375.14|377.31|374.91|377.54|375.14|377.31|374.91|0
1650617540000|2022-04-22 08:52:20|377.19|374.79|377.77|375.37|377.77|375.37|377.19|374.79|0
1650617550000|2022-04-22 08:52:30|377.65|375.25|377.77|375.37|377.77|375.37|377.65|375.25|0
1650617560000|2022-04-22 08:52:40|377.65|375.25|377.08|374.68|377.65|375.25|377.08|374.68|0
1650617570000|2022-04-22 08:52:50|377.77|375.37|377.88|375.48|377.88|375.48|377.77|375.37|0
1650617580000|2022-04-22 08:53:00|378|375.6|378.11|375.71|378.11|375.71|378|375.6|0
1650617590000|2022-04-22 08:53:10|378|375.6|378|375.6|378.11|375.71|377.88|375.48|0
1650617610000|2022-04-22 08:53:30|377.88|375.48|377.65|375.25|377.88|375.48|377.65|375.25|0
1650617620000|2022-04-22 08:53:40|377.42|375.02|377.42|375.02|377.65|375.25|377.42|375.02|0
1650617640000|2022-04-22 08:54:00|377.88|375.48|377.65|375.25|377.88|375.48|377.65|375.25|0
1650617650000|2022-04-22 08:54:10|377.42|375.02|378.11|375.71|378.11|375.71|377.42|375.02|0
1650617660000|2022-04-22 08:54:20|377.88|375.48|378.11|375.71|378.11|375.71|377.65|375.25|0
1650617670000|2022-04-22 08:54:30|377.88|375.48|378.11|375.71|378.11|375.71|377.88|375.48|0
1650617680000|2022-04-22 08:54:40|378|375.6|378.11|375.71|378.11|375.71|377.88|375.48|0
1650617690000|2022-04-22 08:54:50|378.34|375.94|378.8|376.4|378.8|376.4|378.23|375.83|0
1650617700000|2022-04-22 08:55:00|378.91|376.51|378.8|376.4|379.02|376.62|378.8|376.4|0
1650617710000|2022-04-22 08:55:10|378.69|376.29|378.34|375.94|378.69|376.29|378.34|375.94|0
1650617720000|2022-04-22 08:55:20|378.11|375.71|377.42|375.02|378.11|375.71|377.42|375.02|0
1650617730000|2022-04-22 08:55:30|377.65|375.25|377.88|375.48|377.88|375.48|377.65|375.25|0
1650617740000|2022-04-22 08:55:40|377.65|375.25|377.42|375.02|377.65|375.25|377.42|375.02|0
1650617750000|2022-04-22 08:55:50|377.54|375.14|377.19|374.79|377.54|375.14|377.19|374.79|0
1650617760000|2022-04-22 08:56:00|377.31|374.91|377.88|375.48|377.88|375.48|377.31|374.91|0
1650617770000|2022-04-22 08:56:10|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1650617780000|2022-04-22 08:56:20|377.88|375.48|378.34|375.94|378.34|375.94|377.88|375.48|0
1650617790000|2022-04-22 08:56:30|378.57|376.17|378.34|375.94|378.57|376.17|378.34|375.94|0
1650617800000|2022-04-22 08:56:40|378.11|375.71|378.11|375.71|378.11|375.71|378|375.6|0
1650617810000|2022-04-22 08:56:50|378|375.6|378.11|375.71|378.11|375.71|377.88|375.48|0
1650617820000|2022-04-22 08:57:00|378.34|375.94|378.34|375.94|378.34|375.94|378.34|375.94|0
1650617830000|2022-04-22 08:57:10|378.23|375.83|378|375.6|378.34|375.94|377.88|375.48|0
1650617840000|2022-04-22 08:57:20|378.11|375.71|378.34|375.94|378.57|376.17|378.11|375.71|0
1650617850000|2022-04-22 08:57:30|378.11|375.71|378.57|376.17|378.57|376.17|378.11|375.71|0
1650617860000|2022-04-22 08:57:40|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1650617870000|2022-04-22 08:57:50|378|375.6|377.88|375.48|378|375.6|377.88|375.48|0
1650617880000|2022-04-22 08:58:00|378|375.6|377.88|375.48|378|375.6|377.88|375.48|0
1650617890000|2022-04-22 08:58:10|377.77|375.37|378.11|375.71|378.11|375.71|377.77|375.37|0
1650617900000|2022-04-22 08:58:20|377.88|375.48|377.65|375.25|377.88|375.48|377.65|375.25|0
1650617910000|2022-04-22 08:58:30|377.54|375.14|377.65|375.25|377.65|375.25|377.54|375.14|0
1650617920000|2022-04-22 08:58:40|377.54|375.14|377.65|375.25|377.65|375.25|377.54|375.14|0
1650617930000|2022-04-22 08:58:50|377.19|374.79|376.96|374.56|377.19|374.79|376.73|374.33|0
1650617940000|2022-04-22 08:59:00|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1650617950000|2022-04-22 08:59:10|376.5|374.1|376.5|374.1|376.5|374.1|376.27|373.87|0
1650617960000|2022-04-22 08:59:20|376.96|374.56|377.42|375.02|377.42|375.02|376.96|374.56|0
1650617970000|2022-04-22 08:59:30|377.65|375.25|378.22|375.82|378.33|375.93|377.65|375.25|0
1650617980000|2022-04-22 08:59:40|378.11|375.71|378.11|375.71|378.11|375.71|377.88|375.48|0
1650617990000|2022-04-22 08:59:50|378|375.6|378.11|375.71|378.11|375.71|378|375.6|0
1650618000000|2022-04-22 09:00:00|378|375.6|378.33|375.93|378.33|375.93|378|375.6|0
1650618010000|2022-04-22 09:00:10|378.22|375.82|378.11|375.71|378.22|375.82|378.11|375.71|0
1650618020000|2022-04-22 09:00:20|378.33|375.93|378.45|376.05|378.45|376.05|378.33|375.93|0
1650618030000|2022-04-22 09:00:30|378.56|376.16|378.79|376.39|379.02|376.62|378.56|376.16|0
1650618040000|2022-04-22 09:00:40|378.68|376.28|378.33|375.93|378.79|376.39|378.33|375.93|0
1650618050000|2022-04-22 09:00:50|378.45|376.05|377.88|375.48|378.45|376.05|377.88|375.48|0
1650618060000|2022-04-22 09:01:00|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1650618070000|2022-04-22 09:01:10|377.99|375.59|378.1|375.7|378.1|375.7|377.99|375.59|0
1650618080000|2022-04-22 09:01:20|378.33|375.93|378.1|375.7|378.33|375.93|377.99|375.59|0
1650618090000|2022-04-22 09:01:30|378.33|375.93|378.56|376.16|378.56|376.16|378.1|375.7|0
1650618100000|2022-04-22 09:01:40|378.79|376.39|378.56|376.16|378.79|376.39|378.56|376.16|0
1650618110000|2022-04-22 09:01:50|378.79|376.39|378.79|376.39|379.02|376.62|378.79|376.39|0
1650618120000|2022-04-22 09:02:00|379.25|376.85|379.25|376.85|379.25|376.85|379.02|376.62|0
1650618130000|2022-04-22 09:02:10|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1650618140000|2022-04-22 09:02:20|379.02|376.62|378.79|376.39|379.02|376.62|378.79|376.39|0
1650618150000|2022-04-22 09:02:30|378.91|376.51|378.56|376.16|378.91|376.51|378.56|376.16|0
1650618160000|2022-04-22 09:02:40|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1650618170000|2022-04-22 09:02:50|378.91|376.51|378.79|376.39|379.02|376.62|378.79|376.39|0
1650618180000|2022-04-22 09:03:00|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1650618190000|2022-04-22 09:03:10|378.79|376.39|379.48|377.08|379.48|377.08|378.79|376.39|0
1650618200000|2022-04-22 09:03:20|379.37|376.97|379.25|376.85|379.37|376.97|379.02|376.62|0
1650618210000|2022-04-22 09:03:30|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1650618220000|2022-04-22 09:03:40|379.14|376.74|378.79|376.39|379.14|376.74|378.79|376.39|0
1650618230000|2022-04-22 09:03:50|378.56|376.16|378.33|375.93|378.56|376.16|378.1|375.7|0
1650618240000|2022-04-22 09:04:00|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1650618250000|2022-04-22 09:04:10|378.1|375.7|377.87|375.47|378.1|375.7|377.87|375.47|0
1650618260000|2022-04-22 09:04:20|377.65|375.25|377.42|375.02|377.65|375.25|377.42|375.02|0
1650618270000|2022-04-22 09:04:30|377.19|374.79|376.96|374.56|377.19|374.79|376.96|374.56|0
1650618280000|2022-04-22 09:04:40|377.19|374.79|377.19|374.79|377.19|374.79|377.19|374.79|0
1650618290000|2022-04-22 09:04:50|377.65|375.25|377.87|375.47|377.87|375.47|377.65|375.25|0
1650618300000|2022-04-22 09:05:00|377.42|375.02|377.08|374.68|377.53|375.13|377.08|374.68|0
1650618310000|2022-04-22 09:05:10|376.96|374.56|377.42|375.02|377.42|375.02|376.96|374.56|0
1650618320000|2022-04-22 09:05:20|377.31|374.91|377.19|374.79|377.42|375.02|377.19|374.79|0
1650618330000|2022-04-22 09:05:30|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1650618340000|2022-04-22 09:05:40|376.04|373.64|376.5|374.1|376.5|374.1|376.04|373.64|0
1650618350000|2022-04-22 09:05:50|376.73|374.33|376.27|373.87|376.73|374.33|376.27|373.87|0
1650618360000|2022-04-22 09:06:00|376.04|373.64|375.93|373.53|376.04|373.64|375.93|373.53|0
1650618370000|2022-04-22 09:06:10|376.04|373.64|375.12|372.72|376.04|373.64|375.12|372.72|0
1650618380000|2022-04-22 09:06:20|375.24|372.84|374.89|372.49|375.24|372.84|374.89|372.49|0
1650618390000|2022-04-22 09:06:30|375.58|373.18|376.27|373.87|376.27|373.87|375.58|373.18|0
1650618400000|2022-04-22 09:06:40|376.39|373.99|376.27|373.87|376.39|373.99|376.16|373.76|0
1650618410000|2022-04-22 09:06:50|376.16|373.76|376.5|374.1|376.5|374.1|376.16|373.76|0
1650618420000|2022-04-22 09:07:00|376.96|374.56|376.04|373.64|376.96|374.56|376.04|373.64|0
1650618430000|2022-04-22 09:07:10|376.16|373.76|375.81|373.41|376.16|373.76|375.81|373.41|0
1650618440000|2022-04-22 09:07:20|375.58|373.18|375.58|373.18|375.58|373.18|375.47|373.07|0
1650618450000|2022-04-22 09:07:30|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1650618460000|2022-04-22 09:07:40|375.35|372.95|375.58|373.18|375.58|373.18|375.35|372.95|0
1650618470000|2022-04-22 09:07:50|375.35|372.95|375.58|373.18|375.81|373.41|375.35|372.95|0
1650618480000|2022-04-22 09:08:00|375.81|373.41|375.47|373.07|375.81|373.41|375.35|372.95|0
1650618490000|2022-04-22 09:08:10|375.58|373.18|375.81|373.41|375.81|373.41|375.35|372.95|0
1650618500000|2022-04-22 09:08:20|375.93|373.53|376.04|373.64|376.04|373.64|375.93|373.53|0
1650618510000|2022-04-22 09:08:30|375.93|373.53|376.39|373.99|376.39|373.99|375.93|373.53|0
1650618520000|2022-04-22 09:08:40|376.27|373.87|376.73|374.33|376.73|374.33|376.27|373.87|0
1650618530000|2022-04-22 09:08:50|376.5|374.1|376.73|374.33|376.73|374.33|376.39|373.99|0
1650618540000|2022-04-22 09:09:00|376.96|374.56|377.41|375.01|377.41|375.01|376.96|374.56|0
1650618550000|2022-04-22 09:09:10|377.76|375.36|378.1|375.7|378.1|375.7|377.76|375.36|0
1650618560000|2022-04-22 09:09:20|377.87|375.47|376.96|374.56|377.87|375.47|376.96|374.56|0
1650618570000|2022-04-22 09:09:30|377.19|374.79|377.41|375.01|377.41|375.01|377.19|374.79|0
1650618580000|2022-04-22 09:09:40|377.19|374.79|376.96|374.56|377.19|374.79|376.96|374.56|0
1650618590000|2022-04-22 09:09:50|377.07|374.67|376.96|374.56|377.07|374.67|376.96|374.56|0
1650618600000|2022-04-22 09:10:00|376.85|374.45|376.04|373.64|376.85|374.45|376.04|373.64|0
1650618610000|2022-04-22 09:10:10|376.27|373.87|376.16|373.76|376.27|373.87|376.04|373.64|0
1650618620000|2022-04-22 09:10:20|376.04|373.64|376.27|373.87|376.27|373.87|376.04|373.64|0
1650618630000|2022-04-22 09:10:30|376.04|373.64|375.81|373.41|376.27|373.87|375.81|373.41|0
1650618640000|2022-04-22 09:10:40|376.16|373.76|376.5|374.1|376.5|374.1|376.04|373.64|0
1650618650000|2022-04-22 09:10:50|376.27|373.87|376.27|373.87|376.5|374.1|376.27|373.87|0
1650618660000|2022-04-22 09:11:00|376.16|373.76|376.04|373.64|376.27|373.87|376.04|373.64|0
1650618670000|2022-04-22 09:11:10|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1650618710000|2022-04-22 09:11:50|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1650618720000|2022-04-22 09:12:00|375.24|372.84|375.35|372.95|375.35|372.95|375.24|372.84|0
1650618740000|2022-04-22 09:12:20|375.12|372.72|374.89|372.49|375.24|372.84|374.89|372.49|0
1650618750000|2022-04-22 09:12:30|374.66|372.26|374.43|372.03|374.66|372.26|374.43|372.03|0
1650618760000|2022-04-22 09:12:40|374.66|372.26|374.89|372.49|374.89|372.49|374.66|372.26|0
1650618770000|2022-04-22 09:12:50|374.66|372.26|374.66|372.26|374.78|372.38|374.66|372.26|0
1650618780000|2022-04-22 09:13:00|374.89|372.49|375.12|372.72|375.12|372.72|374.89|372.49|0
1650618790000|2022-04-22 09:13:10|375.01|372.61|375.01|372.61|375.01|372.61|375.01|372.61|0
1650618800000|2022-04-22 09:13:20|374.89|372.49|374.89|372.49|374.89|372.49|374.78|372.38|0
1650618820000|2022-04-22 09:13:40|375.12|372.72|374.89|372.49|375.12|372.72|374.89|372.49|0
1650618830000|2022-04-22 09:13:50|374.66|372.26|374.78|372.38|374.89|372.49|374.66|372.26|0
1650618840000|2022-04-22 09:14:00|374.89|372.49|374.43|372.03|374.89|372.49|374.43|372.03|0
1650618850000|2022-04-22 09:14:10|374.78|372.38|374.55|372.15|374.78|372.38|374.55|372.15|0
1650618860000|2022-04-22 09:14:20|374.66|372.26|374.89|372.49|374.89|372.49|374.66|372.26|0
1650618870000|2022-04-22 09:14:30|375.35|372.95|375.24|372.84|375.35|372.95|375.12|372.72|0
1650618880000|2022-04-22 09:14:40|375.12|372.72|375.24|372.84|375.35|372.95|375.12|372.72|0
1650618890000|2022-04-22 09:14:50|375.35|372.95|375.12|372.72|375.35|372.95|375.12|372.72|0
1650618900000|2022-04-22 09:15:00|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1650618910000|2022-04-22 09:15:10|374.66|372.26|375.12|372.72|375.12|372.72|374.66|372.26|0
1650618930000|2022-04-22 09:15:30|375.01|372.61|374.66|372.26|375.01|372.61|374.66|372.26|0
1650618940000|2022-04-22 09:15:40|374.43|372.03|374.66|372.26|374.89|372.49|374.43|372.03|0
1650618960000|2022-04-22 09:16:00|374.89|372.49|374.66|372.26|374.89|372.49|374.66|372.26|0
1650618970000|2022-04-22 09:16:10|374.43|372.03|373.98|371.58|374.43|372.03|373.98|371.58|0
1650618980000|2022-04-22 09:16:20|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1650618990000|2022-04-22 09:16:30|374.55|372.15|374.66|372.26|374.66|372.26|374.55|372.15|0
1650619000000|2022-04-22 09:16:40|374.2|371.8|374.43|372.03|374.43|372.03|374.2|371.8|0
1650619020000|2022-04-22 09:17:00|374.2|371.8|373.98|371.58|374.2|371.8|373.98|371.58|0
1650619030000|2022-04-22 09:17:10|374.2|371.8|374.43|372.03|374.43|372.03|374.2|371.8|0
1650619040000|2022-04-22 09:17:20|375.01|372.61|375.12|372.72|375.35|372.95|374.89|372.49|0
1650619050000|2022-04-22 09:17:30|375.35|372.95|375.47|373.07|375.58|373.18|375.35|372.95|0
1650619060000|2022-04-22 09:17:40|375.35|372.95|375.12|372.72|375.35|372.95|375.12|372.72|0
1650619070000|2022-04-22 09:17:50|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1650619080000|2022-04-22 09:18:00|375.58|373.18|375.35|372.95|375.81|373.41|375.35|372.95|0
1650619090000|2022-04-22 09:18:10|375.58|373.18|375.35|372.95|375.58|373.18|375.12|372.72|0
1650619120000|2022-04-22 09:18:40|375.12|372.72|375.35|372.95|375.35|372.95|375.12|372.72|0
1650619130000|2022-04-22 09:18:50|375.12|372.72|375.01|372.61|375.12|372.72|374.89|372.49|0
1650619140000|2022-04-22 09:19:00|375.12|372.72|374.89|372.49|375.12|372.72|374.89|372.49|0
1650619150000|2022-04-22 09:19:10|374.66|372.26|374.43|372.03|374.66|372.26|374.43|372.03|0
1650619160000|2022-04-22 09:19:20|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1650619180000|2022-04-22 09:19:40|374.43|372.03|374.66|372.26|374.89|372.49|374.43|372.03|0
1650619190000|2022-04-22 09:19:50|374.43|372.03|374.66|372.26|374.66|372.26|374.43|372.03|0
1650619210000|2022-04-22 09:20:10|374.89|372.49|375.12|372.72|375.12|372.72|374.89|372.49|0
1650619230000|2022-04-22 09:20:30|375.35|372.95|375.58|373.18|375.58|373.18|375.35|372.95|0
1650619240000|2022-04-22 09:20:40|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1650619250000|2022-04-22 09:20:50|375.47|373.07|375.12|372.72|375.47|373.07|375.12|372.72|0
1650619260000|2022-04-22 09:21:00|374.89|372.49|374.43|372.03|374.89|372.49|374.43|372.03|0
1650619270000|2022-04-22 09:21:10|374.66|372.26|375.12|372.72|375.12|372.72|374.66|372.26|0
1650619280000|2022-04-22 09:21:20|375.58|373.18|375.35|372.95|375.58|373.18|375.35|372.95|0
1650619290000|2022-04-22 09:21:30|375.12|372.72|375.35|372.95|375.35|372.95|375.12|372.72|0
1650619300000|2022-04-22 09:21:40|375.81|373.41|375.35|372.95|375.81|373.41|375.35|372.95|0
1650619310000|2022-04-22 09:21:50|375.12|372.72|375.35|372.95|375.35|372.95|375.12|372.72|0
1650619320000|2022-04-22 09:22:00|375.58|373.18|375.81|373.41|375.81|373.41|375.58|373.18|0
1650619330000|2022-04-22 09:22:10|376.15|373.75|376.38|373.98|376.38|373.98|376.15|373.75|0
1650619340000|2022-04-22 09:22:20|375.81|373.41|375.47|373.07|375.81|373.41|375.47|373.07|0
1650619350000|2022-04-22 09:22:30|375.35|372.95|375.24|372.84|375.35|372.95|375.24|372.84|0
1650619360000|2022-04-22 09:22:40|375.81|373.41|376.04|373.64|376.04|373.64|375.81|373.41|0
1650619370000|2022-04-22 09:22:50|375.81|373.41|376.49|374.09|376.49|374.09|375.81|373.41|0
1650619380000|2022-04-22 09:23:00|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1650619390000|2022-04-22 09:23:10|376.49|374.09|376.26|373.86|376.49|374.09|376.26|373.86|0
1650619410000|2022-04-22 09:23:30|376.15|373.75|376.04|373.64|376.15|373.75|375.7|373.3|0
1650619420000|2022-04-22 09:23:40|376.26|373.86|376.04|373.64|376.26|373.86|376.04|373.64|0
1650619430000|2022-04-22 09:23:50|376.26|373.86|376.95|374.55|376.95|374.55|376.26|373.86|0
1650619440000|2022-04-22 09:24:00|377.18|374.78|378.56|376.16|378.56|376.16|377.18|374.78|0
1650619450000|2022-04-22 09:24:10|378.33|375.93|378.1|375.7|378.33|375.93|378.1|375.7|0
1650619460000|2022-04-22 09:24:20|378.33|375.93|378.1|375.7|378.56|376.16|378.1|375.7|0
1650619470000|2022-04-22 09:24:30|377.87|375.47|377.64|375.24|377.87|375.47|377.41|375.01|0
1650619480000|2022-04-22 09:24:40|377.41|375.01|377.18|374.78|377.41|375.01|377.18|374.78|0
1650619490000|2022-04-22 09:24:50|376.95|374.55|376.72|374.32|376.95|374.55|376.72|374.32|0
1650619500000|2022-04-22 09:25:00|376.49|374.09|376.38|373.98|376.49|374.09|376.38|373.98|0
1650619510000|2022-04-22 09:25:10|376.49|374.09|375.58|373.18|376.49|374.09|375.58|373.18|0
1650619520000|2022-04-22 09:25:20|375.35|372.95|375.47|373.07|375.47|373.07|375.35|372.95|0
1650619530000|2022-04-22 09:25:30|375.81|373.41|376.26|373.86|376.26|373.86|375.81|373.41|0
1650619540000|2022-04-22 09:25:40|376.03|373.63|375.81|373.41|376.03|373.63|375.81|373.41|0
1650619550000|2022-04-22 09:25:50|375.92|373.52|375.58|373.18|375.92|373.52|375.58|373.18|0
1650619560000|2022-04-22 09:26:00|375.7|373.3|375.58|373.18|375.7|373.3|375.35|372.95|0
1650619570000|2022-04-22 09:26:10|375.81|373.41|376.26|373.86|376.26|373.86|375.81|373.41|0
1650619580000|2022-04-22 09:26:20|376.38|373.98|376.26|373.86|376.38|373.98|376.26|373.86|0
1650619590000|2022-04-22 09:26:30|376.49|374.09|376.49|374.09|376.95|374.55|376.49|374.09|0
1650619600000|2022-04-22 09:26:40|376.26|373.86|376.03|373.63|376.26|373.86|376.03|373.63|0
1650619610000|2022-04-22 09:26:50|376.15|373.75|376.49|374.09|376.49|374.09|376.15|373.75|0
1650619620000|2022-04-22 09:27:00|376.03|373.63|375.58|373.18|376.03|373.63|375.58|373.18|0
1650619630000|2022-04-22 09:27:10|375.81|373.41|376.15|373.75|376.15|373.75|375.81|373.41|0
1650619640000|2022-04-22 09:27:20|376.03|373.63|376.03|373.63|376.26|373.86|376.03|373.63|0
1650619650000|2022-04-22 09:27:30|375.92|373.52|375.81|373.41|375.92|373.52|375.81|373.41|0
1650619660000|2022-04-22 09:27:40|376.26|373.86|376.15|373.75|376.26|373.86|376.15|373.75|0
1650619670000|2022-04-22 09:27:50|376.38|373.98|376.26|373.86|376.38|373.98|376.26|373.86|0
1650619680000|2022-04-22 09:28:00|376.03|373.63|376.72|374.32|376.72|374.32|376.03|373.63|0
1650619690000|2022-04-22 09:28:10|376.03|373.63|376.15|373.75|376.26|373.86|376.03|373.63|0
1650619700000|2022-04-22 09:28:20|376.03|373.63|376.03|373.63|376.03|373.63|375.92|373.52|0
1650619720000|2022-04-22 09:28:40|376.26|373.86|376.49|374.09|376.49|374.09|376.26|373.86|0
1650619730000|2022-04-22 09:28:50|376.26|373.86|376.15|373.75|376.26|373.86|376.03|373.63|0
1650619740000|2022-04-22 09:29:00|376.03|373.63|376.26|373.86|376.26|373.86|376.03|373.63|0
1650619750000|2022-04-22 09:29:10|376.15|373.75|376.49|374.09|376.49|374.09|376.15|373.75|0
1650619760000|2022-04-22 09:29:20|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1650619770000|2022-04-22 09:29:30|376.49|374.09|377.18|374.78|377.18|374.78|376.49|374.09|0
1650619780000|2022-04-22 09:29:40|376.61|374.21|376.72|374.32|376.72|374.32|376.49|374.09|0
1650619790000|2022-04-22 09:29:50|376.49|374.09|376.26|373.86|376.49|374.09|376.26|373.86|0
1650619800000|2022-04-22 09:30:00|375.35|372.95|375.35|372.95|375.58|373.18|375.35|372.95|0
1650619810000|2022-04-22 09:30:10|375.47|373.07|375.58|373.18|375.58|373.18|375.12|372.72|0
1650619820000|2022-04-22 09:30:20|375.47|373.07|375.35|372.95|375.47|373.07|375.35|372.95|0
1650619830000|2022-04-22 09:30:30|375.58|373.18|375.58|373.18|375.69|373.29|375.58|373.18|0
1650619840000|2022-04-22 09:30:40|375.24|372.84|375.12|372.72|375.24|372.84|375.12|372.72|0
1650619850000|2022-04-22 09:30:50|374.55|372.15|374.89|372.49|374.89|372.49|374.55|372.15|0
1650619860000|2022-04-22 09:31:00|374.66|372.26|375.12|372.72|375.12|372.72|374.66|372.26|0
1650619870000|2022-04-22 09:31:10|374.66|372.26|374.55|372.15|374.66|372.26|374.55|372.15|0
1650619880000|2022-04-22 09:31:20|374.66|372.26|375.35|372.95|375.35|372.95|374.66|372.26|0
1650619890000|2022-04-22 09:31:30|375.57|373.17|375.8|373.4|375.8|373.4|375.57|373.17|0
1650619900000|2022-04-22 09:31:40|375.57|373.17|375.35|372.95|375.57|373.17|375.35|372.95|0
1650619920000|2022-04-22 09:32:00|374.78|372.38|374.43|372.03|374.78|372.38|374.43|372.03|0
1650619930000|2022-04-22 09:32:10|374.66|372.26|375.24|372.84|375.24|372.84|374.66|372.26|0
1650619940000|2022-04-22 09:32:20|375.57|373.17|375.35|372.95|375.57|373.17|375.35|372.95|0
1650619950000|2022-04-22 09:32:30|375.24|372.84|375.35|372.95|375.35|372.95|375.12|372.72|0
1650619960000|2022-04-22 09:32:40|375.8|373.4|375.8|373.4|375.8|373.4|375.8|373.4|0
1650619970000|2022-04-22 09:32:50|375.57|373.17|375.57|373.17|375.57|373.17|375.46|373.06|0
1650619980000|2022-04-22 09:33:00|375.8|373.4|375.8|373.4|375.8|373.4|375.8|373.4|0
1650619990000|2022-04-22 09:33:10|376.03|373.63|376.49|374.09|376.49|374.09|375.92|373.52|0
1650620000000|2022-04-22 09:33:20|376.72|374.32|376.49|374.09|376.72|374.32|376.38|373.98|0
1650620010000|2022-04-22 09:33:30|376.38|373.98|376.49|374.09|376.49|374.09|376.38|373.98|0
1650620020000|2022-04-22 09:33:40|376.72|374.32|376.72|374.32|376.95|374.55|376.72|374.32|0
1650620030000|2022-04-22 09:33:50|376.95|374.55|376.72|374.32|376.95|374.55|376.72|374.32|0
1650620040000|2022-04-22 09:34:00|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1650620050000|2022-04-22 09:34:10|376.72|374.32|376.72|374.32|376.72|374.32|376.49|374.09|0
1650620060000|2022-04-22 09:34:20|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1650620070000|2022-04-22 09:34:30|376.95|374.55|376.72|374.32|376.95|374.55|376.72|374.32|0
1650620080000|2022-04-22 09:34:40|376.49|374.09|376.95|374.55|376.95|374.55|376.49|374.09|0
1650620090000|2022-04-22 09:34:50|377.41|375.01|377.64|375.24|377.64|375.24|377.41|375.01|0
1650620100000|2022-04-22 09:35:00|378.1|375.7|377.18|374.78|378.1|375.7|377.18|374.78|0
1650620110000|2022-04-22 09:35:10|377.41|375.01|377.18|374.78|377.41|375.01|376.95|374.55|0
1650620120000|2022-04-22 09:35:20|377.07|374.67|377.41|375.01|377.41|375.01|377.07|374.67|0
1650620130000|2022-04-22 09:35:30|377.18|374.78|377.07|374.67|377.18|374.78|376.95|374.55|0
1650620140000|2022-04-22 09:35:40|376.95|374.55|377.3|374.9|377.41|375.01|376.95|374.55|0
1650620150000|2022-04-22 09:35:50|377.18|374.78|377.41|375.01|377.41|375.01|377.18|374.78|0
1650620160000|2022-04-22 09:36:00|377.18|374.78|377.64|375.24|377.64|375.24|377.18|374.78|0
1650620180000|2022-04-22 09:36:20|377.87|375.47|377.18|374.78|377.87|375.47|377.18|374.78|0
1650620190000|2022-04-22 09:36:30|377.41|375.01|377.18|374.78|377.41|375.01|377.18|374.78|0
1650620200000|2022-04-22 09:36:40|377.41|375.01|377.64|375.24|377.64|375.24|377.41|375.01|0
1650620210000|2022-04-22 09:36:50|377.41|375.01|377.3|374.9|377.41|375.01|377.3|374.9|0
1650620220000|2022-04-22 09:37:00|377.41|375.01|377.41|375.01|377.64|375.24|377.41|375.01|0
1650620230000|2022-04-22 09:37:10|377.53|375.13|377.64|375.24|377.64|375.24|377.53|375.13|0
1650620240000|2022-04-22 09:37:20|377.87|375.47|377.87|375.47|377.87|375.47|377.87|375.47|0
1650620250000|2022-04-22 09:37:30|377.64|375.24|377.87|375.47|377.87|375.47|377.64|375.24|0
1650620260000|2022-04-22 09:37:40|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1650620270000|2022-04-22 09:37:50|377.99|375.59|377.87|375.47|378.1|375.7|377.87|375.47|0
1650620280000|2022-04-22 09:38:00|378.1|375.7|378.1|375.7|378.1|375.7|377.87|375.47|0
1650620290000|2022-04-22 09:38:10|377.87|375.47|377.87|375.47|377.87|375.47|377.87|375.47|0
1650620300000|2022-04-22 09:38:20|378.1|375.7|378.56|376.16|378.79|376.39|378.1|375.7|0
1650620310000|2022-04-22 09:38:30|378.79|376.39|379.24|376.84|379.24|376.84|378.79|376.39|0
1650620320000|2022-04-22 09:38:40|378.79|376.39|378.67|376.27|378.79|376.39|378.67|376.27|0
1650620330000|2022-04-22 09:38:50|378.56|376.16|378.33|375.93|378.56|376.16|378.33|375.93|0
1650620340000|2022-04-22 09:39:00|377.76|375.36|377.18|374.78|377.76|375.36|377.18|374.78|0
1650620350000|2022-04-22 09:39:10|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1650620360000|2022-04-22 09:39:20|377.64|375.24|377.18|374.78|377.64|375.24|377.18|374.78|0
1650620370000|2022-04-22 09:39:30|376.95|374.55|377.53|375.13|377.53|375.13|376.95|374.55|0
1650620380000|2022-04-22 09:39:40|377.41|375.01|377.41|375.01|377.64|375.24|377.41|375.01|0
1650620390000|2022-04-22 09:39:50|377.18|374.78|377.07|374.67|377.3|374.9|377.07|374.67|0
1650620400000|2022-04-22 09:40:00|377.41|375.01|376.95|374.55|377.41|375.01|376.95|374.55|0
1650620410000|2022-04-22 09:40:10|377.18|374.78|377.3|374.9|377.3|374.9|377.18|374.78|0
1650620420000|2022-04-22 09:40:20|377.18|374.78|377.41|375.01|377.41|375.01|377.18|374.78|0
1650620430000|2022-04-22 09:40:30|377.18|374.78|376.95|374.55|377.18|374.78|376.72|374.32|0
1650620440000|2022-04-22 09:40:40|376.72|374.32|376.84|374.44|376.95|374.55|376.72|374.32|0
1650620450000|2022-04-22 09:40:50|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1650620460000|2022-04-22 09:41:00|377.18|374.78|377.18|374.78|377.18|374.78|377.18|374.78|0
1650620470000|2022-04-22 09:41:10|376.95|374.55|377.07|374.67|377.07|374.67|376.95|374.55|0
1650620480000|2022-04-22 09:41:20|376.95|374.55|377.41|375.01|377.41|375.01|376.95|374.55|0
1650620490000|2022-04-22 09:41:30|377.53|375.13|377.41|375.01|377.53|375.13|377.41|375.01|0
1650620500000|2022-04-22 09:41:40|377.64|375.24|377.53|375.13|377.64|375.24|377.53|375.13|0
1650620510000|2022-04-22 09:41:50|377.64|375.24|377.41|375.01|377.64|375.24|377.41|375.01|0
1650620520000|2022-04-22 09:42:00|377.64|375.24|377.64|375.24|377.64|375.24|377.41|375.01|0
1650620530000|2022-04-22 09:42:10|377.87|375.47|377.64|375.24|377.87|375.47|377.64|375.24|0
1650620540000|2022-04-22 09:42:20|377.41|375.01|377.18|374.78|377.41|375.01|377.18|374.78|0
1650620550000|2022-04-22 09:42:30|376.95|374.55|377.07|374.67|377.18|374.78|376.95|374.55|0
1650620560000|2022-04-22 09:42:40|377.18|374.78|377.18|374.78|377.18|374.78|376.72|374.32|0
1650620570000|2022-04-22 09:42:50|376.95|374.55|376.72|374.32|376.95|374.55|376.72|374.32|0
1650620580000|2022-04-22 09:43:00|376.95|374.55|376.72|374.32|376.95|374.55|376.72|374.32|0
1650620590000|2022-04-22 09:43:10|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1650620600000|2022-04-22 09:43:20|376.72|374.32|376.61|374.21|376.72|374.32|376.61|374.21|0
1650620610000|2022-04-22 09:43:30|376.49|374.09|377.18|374.78|377.18|374.78|376.49|374.09|0
1650620620000|2022-04-22 09:43:40|376.95|374.55|376.95|374.55|376.95|374.55|376.72|374.32|0
1650620630000|2022-04-22 09:43:50|377.18|374.78|376.95|374.55|377.18|374.78|376.95|374.55|0
1650620640000|2022-04-22 09:44:00|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1650620650000|2022-04-22 09:44:10|376.95|374.55|377.41|375.01|377.41|375.01|376.95|374.55|0
1650620660000|2022-04-22 09:44:20|377.18|374.78|377.41|375.01|377.41|375.01|377.18|374.78|0
1650620670000|2022-04-22 09:44:30|377.18|374.78|377.64|375.24|377.64|375.24|377.18|374.78|0
1650620680000|2022-04-22 09:44:40|377.87|375.47|377.87|375.47|377.87|375.47|377.76|375.36|0
1650620690000|2022-04-22 09:44:50|377.76|375.36|377.87|375.47|377.87|375.47|377.76|375.36|0
1650620700000|2022-04-22 09:45:00|378.09|375.69|378.32|375.92|378.32|375.92|378.09|375.69|0
1650620710000|2022-04-22 09:45:10|378.55|376.15|379.24|376.84|379.24|376.84|378.55|376.15|0
1650620720000|2022-04-22 09:45:20|379.13|376.73|379.24|376.84|379.24|376.84|379.01|376.61|0
1650620730000|2022-04-22 09:45:30|379.47|377.07|380.16|377.76|380.39|377.99|379.47|377.07|0
1650620740000|2022-04-22 09:45:40|380.62|378.22|380.85|378.45|381.08|378.68|380.62|378.22|0
1650620750000|2022-04-22 09:45:50|381.08|378.68|380.74|378.34|381.08|378.68|380.62|378.22|0
1650620760000|2022-04-22 09:46:00|380.85|378.45|380.51|378.11|380.85|378.45|380.51|378.11|0
1650620770000|2022-04-22 09:46:10|380.16|377.76|379.93|377.53|380.16|377.76|379.93|377.53|0
1650620780000|2022-04-22 09:46:20|380.39|377.99|380.39|377.99|380.39|377.99|380.16|377.76|0
1650620790000|2022-04-22 09:46:30|380.62|378.22|380.85|378.45|381.08|378.68|380.62|378.22|0
1650620800000|2022-04-22 09:46:40|381.08|378.68|381.08|378.68|381.08|378.68|380.74|378.34|0
1650620810000|2022-04-22 09:46:50|380.85|378.45|380.62|378.22|380.85|378.45|380.62|378.22|0
1650620820000|2022-04-22 09:47:00|380.39|377.99|380.39|377.99|380.62|378.22|380.39|377.99|0
1650620840000|2022-04-22 09:47:20|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1650620850000|2022-04-22 09:47:30|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1650620860000|2022-04-22 09:47:40|380.62|378.22|380.16|377.76|380.62|378.22|380.16|377.76|0
1650620870000|2022-04-22 09:47:50|380.39|377.99|380.62|378.22|380.62|378.22|380.39|377.99|0
1650620880000|2022-04-22 09:48:00|380.39|377.99|380.62|378.22|380.62|378.22|380.39|377.99|0
1650620890000|2022-04-22 09:48:10|380.85|378.45|381.31|378.91|381.31|378.91|380.74|378.34|0
1650620900000|2022-04-22 09:48:20|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1650620910000|2022-04-22 09:48:30|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1650620920000|2022-04-22 09:48:40|380.97|378.57|381.08|378.68|381.08|378.68|380.97|378.57|0
1650620930000|2022-04-22 09:48:50|381.2|378.8|381.31|378.91|381.31|378.91|381.08|378.68|0
1650620940000|2022-04-22 09:49:00|381.08|378.68|380.39|377.99|381.08|378.68|380.39|377.99|0
1650620950000|2022-04-22 09:49:10|379.82|377.42|379.93|377.53|379.93|377.53|379.82|377.42|0
1650620960000|2022-04-22 09:49:20|380.16|377.76|379.93|377.53|380.16|377.76|379.93|377.53|0
1650620970000|2022-04-22 09:49:30|380.16|377.76|379.93|377.53|380.28|377.88|379.93|377.53|0
1650620980000|2022-04-22 09:49:40|379.82|377.42|379.93|377.53|379.93|377.53|379.82|377.42|0
1650620990000|2022-04-22 09:49:50|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1650621000000|2022-04-22 09:50:00|379.93|377.53|380.16|377.76|380.16|377.76|379.82|377.42|0
1650621010000|2022-04-22 09:50:10|380.05|377.65|380.62|378.22|380.62|378.22|380.05|377.65|0
1650621020000|2022-04-22 09:50:20|380.85|378.45|381.31|378.91|381.77|379.37|380.85|378.45|0
1650621030000|2022-04-22 09:50:30|381.77|379.37|381.66|379.26|381.77|379.37|381.43|379.03|0
1650621040000|2022-04-22 09:50:40|381.77|379.37|381.54|379.14|382|379.6|381.54|379.14|0
1650621050000|2022-04-22 09:50:50|381.77|379.37|381.31|378.91|381.77|379.37|381.31|378.91|0
1650621060000|2022-04-22 09:51:00|381.66|379.26|382|379.6|382|379.6|381.54|379.14|0
1650621070000|2022-04-22 09:51:10|381.77|379.37|382.23|379.83|382.23|379.83|381.77|379.37|0
1650621080000|2022-04-22 09:51:20|382|379.6|382|379.6|382|379.6|382|379.6|0
1650621090000|2022-04-22 09:51:30|382.23|379.83|382.46|380.06|382.46|380.06|382|379.6|0
1650621100000|2022-04-22 09:51:40|382.23|379.83|382.46|380.06|382.46|380.06|382.23|379.83|0
1650621110000|2022-04-22 09:51:50|382.69|380.29|382.92|380.52|382.92|380.52|382.69|380.29|0
1650621120000|2022-04-22 09:52:00|382.69|380.29|382.46|380.06|382.69|380.29|382.46|380.06|0
1650621130000|2022-04-22 09:52:10|382.58|380.18|382.23|379.83|382.58|380.18|382.23|379.83|0
1650621140000|2022-04-22 09:52:20|382.46|380.06|382.46|380.06|382.58|380.18|382.46|380.06|0
1650621150000|2022-04-22 09:52:30|382.69|380.29|382.69|380.29|382.92|380.52|382.69|380.29|0
1650621160000|2022-04-22 09:52:40|382.46|380.06|382.23|379.83|382.46|380.06|382.23|379.83|0
1650621170000|2022-04-22 09:52:50|382.46|380.06|382.46|380.06|382.58|380.18|382.46|380.06|0
1650621180000|2022-04-22 09:53:00|382.69|380.29|382.92|380.52|382.92|380.52|382.69|380.29|0
1650621190000|2022-04-22 09:53:10|382.69|380.29|382.69|380.29|382.69|380.29|382.69|380.29|0
1650621200000|2022-04-22 09:53:20|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1650621210000|2022-04-22 09:53:30|382.81|380.41|383.04|380.64|383.04|380.64|382.81|380.41|0
1650621220000|2022-04-22 09:53:40|382.92|380.52|382.69|380.29|383.15|380.75|382.69|380.29|0
1650621230000|2022-04-22 09:53:50|382.92|380.52|383.15|380.75|383.15|380.75|382.92|380.52|0
1650621240000|2022-04-22 09:54:00|383.04|380.64|383.27|380.87|383.27|380.87|382.92|380.52|0
1650621250000|2022-04-22 09:54:10|383.15|380.75|382.92|380.52|383.27|380.87|382.81|380.41|0
1650621260000|2022-04-22 09:54:20|383.15|380.75|383.04|380.64|383.15|380.75|382.92|380.52|0
1650621270000|2022-04-22 09:54:30|382.92|380.52|383.61|381.21|383.61|381.21|382.92|380.52|0
1650621280000|2022-04-22 09:54:40|383.84|381.44|383.61|381.21|383.84|381.44|383.61|381.21|0
1650621290000|2022-04-22 09:54:50|383.84|381.44|383.84|381.44|384.07|381.67|383.84|381.44|0
1650621300000|2022-04-22 09:55:00|383.61|381.21|383.38|380.98|383.96|381.56|383.38|380.98|0
1650621310000|2022-04-22 09:55:10|383.61|381.21|383.15|380.75|383.61|381.21|383.15|380.75|0
1650621320000|2022-04-22 09:55:20|383.27|380.87|383.38|380.98|383.5|381.1|383.15|380.75|0
1650621330000|2022-04-22 09:55:30|383.61|381.21|384.07|381.67|384.07|381.67|383.61|381.21|0
1650621340000|2022-04-22 09:55:40|384.54|382.14|384.07|381.67|384.54|382.14|384.07|381.67|0
1650621350000|2022-04-22 09:55:50|384.19|381.79|384.77|382.37|384.77|382.37|384.07|381.67|0
1650621360000|2022-04-22 09:56:00|384.54|382.14|384.54|382.14|384.54|382.14|384.42|382.02|0
1650621370000|2022-04-22 09:56:10|384.77|382.37|385.92|383.52|385.92|383.52|384.77|382.37|0
1650621380000|2022-04-22 09:56:20|385.69|383.29|385.58|383.18|385.69|383.29|385.58|383.18|0
1650621390000|2022-04-22 09:56:30|385.92|383.52|386.96|384.56|386.96|384.56|385.92|383.52|0
1650621400000|2022-04-22 09:56:40|387.07|384.67|386.61|384.21|387.07|384.67|386.61|384.21|0
1650621410000|2022-04-22 09:56:50|387.54|385.14|387.89|385.49|388|385.6|387.54|385.14|0
1650621420000|2022-04-22 09:57:00|387.07|384.67|386.61|384.21|387.31|384.91|386.38|383.98|0
1650621430000|2022-04-22 09:57:10|386.38|383.98|386.61|384.21|386.84|384.44|386.38|383.98|0
1650621440000|2022-04-22 09:57:20|386.38|383.98|386.61|384.21|386.61|384.21|386.38|383.98|0
1650621450000|2022-04-22 09:57:30|386.38|383.98|385.92|383.52|386.38|383.98|385.92|383.52|0
1650621460000|2022-04-22 09:57:40|386.38|383.98|386.15|383.75|386.38|383.98|386.15|383.75|0
1650621470000|2022-04-22 09:57:50|386.38|383.98|386.38|383.98|386.38|383.98|386.15|383.75|0
1650621480000|2022-04-22 09:58:00|386.61|384.21|386.04|383.64|386.61|384.21|386.04|383.64|0
1650621490000|2022-04-22 09:58:10|385.92|383.52|385.46|383.06|385.92|383.52|385.23|382.83|0
1650621500000|2022-04-22 09:58:20|385.35|382.95|384.53|382.13|385.35|382.95|384.53|382.13|0
1650621510000|2022-04-22 09:58:30|384.3|381.9|384.77|382.37|384.77|382.37|384.3|381.9|0
1650621520000|2022-04-22 09:58:40|384.53|382.13|385|382.6|385|382.6|384.53|382.13|0
1650621530000|2022-04-22 09:58:50|384.77|382.37|384.77|382.37|385|382.6|384.77|382.37|0
1650621540000|2022-04-22 09:59:00|385|382.6|385|382.6|385|382.6|384.53|382.13|0
1650621550000|2022-04-22 09:59:10|384.77|382.37|384.53|382.13|385|382.6|384.53|382.13|0
1650621560000|2022-04-22 09:59:20|384.77|382.37|385|382.6|385|382.6|384.77|382.37|0
1650621570000|2022-04-22 09:59:30|385.12|382.72|385.23|382.83|385.23|382.83|385.12|382.72|0
1650621580000|2022-04-22 09:59:40|385.46|383.06|385.46|383.06|385.69|383.29|385.23|382.83|0
1650621590000|2022-04-22 09:59:50|385.69|383.29|385.92|383.52|385.92|383.52|385.69|383.29|0
1650621600000|2022-04-22 10:00:00|385.69|383.29|386.38|383.98|386.5|384.1|385.69|383.29|0
1650621610000|2022-04-22 10:00:10|386.15|383.75|385.69|383.29|386.15|383.75|385.58|383.18|0
1650621620000|2022-04-22 10:00:20|385|382.6|385.23|382.83|385.23|382.83|385|382.6|0
1650621630000|2022-04-22 10:00:30|385|382.6|384.53|382.13|385.23|382.83|384.53|382.13|0
1650621640000|2022-04-22 10:00:40|384.3|381.9|384.53|382.13|384.53|382.13|384.3|381.9|0
1650621650000|2022-04-22 10:00:50|384.76|382.36|384.53|382.13|385|382.6|384.53|382.13|0
1650621660000|2022-04-22 10:01:00|384.76|382.36|385.23|382.83|385.23|382.83|384.76|382.36|0
1650621670000|2022-04-22 10:01:10|385.46|383.06|384.65|382.25|385.46|383.06|384.65|382.25|0
1650621680000|2022-04-22 10:01:20|385|382.6|384.76|382.36|385|382.6|384.65|382.25|0
1650621690000|2022-04-22 10:01:30|384.53|382.13|385|382.6|385|382.6|384.53|382.13|0
1650621710000|2022-04-22 10:01:50|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1650621720000|2022-04-22 10:02:00|385.35|382.95|385.46|383.06|385.46|383.06|385.35|382.95|0
1650621730000|2022-04-22 10:02:10|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1650621740000|2022-04-22 10:02:20|385.46|383.06|386.15|383.75|386.15|383.75|385.46|383.06|0
1650621750000|2022-04-22 10:02:30|385.92|383.52|385.69|383.29|385.92|383.52|385.46|383.06|0
1650621760000|2022-04-22 10:02:40|385.81|383.41|385.81|383.41|385.92|383.52|385.69|383.29|0
1650621770000|2022-04-22 10:02:50|385.23|382.83|385.12|382.72|385.23|382.83|385|382.6|0
1650621780000|2022-04-22 10:03:00|385.46|383.06|385|382.6|385.46|383.06|385|382.6|0
1650621790000|2022-04-22 10:03:10|384.76|382.36|384.3|381.9|384.76|382.36|384.3|381.9|0
1650621800000|2022-04-22 10:03:20|384.53|382.13|384.76|382.36|384.76|382.36|384.53|382.13|0
1650621810000|2022-04-22 10:03:30|385|382.6|384.76|382.36|385|382.6|384.76|382.36|0
1650621820000|2022-04-22 10:03:40|384.53|382.13|384.76|382.36|384.76|382.36|384.53|382.13|0
1650621830000|2022-04-22 10:03:50|384.53|382.13|384.65|382.25|384.76|382.36|384.53|382.13|0
1650621840000|2022-04-22 10:04:00|384.76|382.36|384.76|382.36|384.76|382.36|384.65|382.25|0
1650621850000|2022-04-22 10:04:10|384.53|382.13|383.84|381.44|384.53|382.13|383.84|381.44|0
1650621860000|2022-04-22 10:04:20|383.38|380.98|383.61|381.21|383.84|381.44|383.38|380.98|0
1650621870000|2022-04-22 10:04:30|383.38|380.98|383.38|380.98|383.38|380.98|383.38|380.98|0
1650621880000|2022-04-22 10:04:40|383.61|381.21|382.69|380.29|383.61|381.21|382.69|380.29|0
1650621890000|2022-04-22 10:04:50|383.15|380.75|382.92|380.52|383.15|380.75|382.69|380.29|0
1650621900000|2022-04-22 10:05:00|382.69|380.29|382.81|380.41|382.92|380.52|382.69|380.29|0
1650621910000|2022-04-22 10:05:10|382.92|380.52|382.81|380.41|382.92|380.52|382.69|380.29|0
1650621920000|2022-04-22 10:05:20|382.92|380.52|382.92|380.52|383.15|380.75|382.92|380.52|0
1650621930000|2022-04-22 10:05:30|383.04|380.64|382.69|380.29|383.04|380.64|382.69|380.29|0
1650621940000|2022-04-22 10:05:40|382.92|380.52|383.27|380.87|383.27|380.87|382.92|380.52|0
1650621950000|2022-04-22 10:05:50|383.38|380.98|383.15|380.75|383.38|380.98|383.15|380.75|0
1650621960000|2022-04-22 10:06:00|383.38|380.98|383.61|381.21|383.61|381.21|383.38|380.98|0
1650621970000|2022-04-22 10:06:10|383.84|381.44|383.61|381.21|383.84|381.44|383.61|381.21|0
1650621980000|2022-04-22 10:06:20|382.92|380.52|382.92|380.52|383.15|380.75|382.92|380.52|0
1650621990000|2022-04-22 10:06:30|383.04|380.64|382.46|380.06|383.04|380.64|382.46|380.06|0
1650622000000|2022-04-22 10:06:40|382.23|379.83|382.69|380.29|382.69|380.29|382.23|379.83|0
1650622010000|2022-04-22 10:06:50|382.58|380.18|382.23|379.83|382.69|380.29|382.23|379.83|0
1650622020000|2022-04-22 10:07:00|382|379.6|382.46|380.06|382.46|380.06|382|379.6|0
1650622030000|2022-04-22 10:07:10|382.35|379.95|382.46|380.06|382.46|380.06|382.23|379.83|0
1650622040000|2022-04-22 10:07:20|382.69|380.29|382.69|380.29|382.69|380.29|382.69|380.29|0
1650622050000|2022-04-22 10:07:30|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1650622060000|2022-04-22 10:07:40|382.69|380.29|382.92|380.52|382.92|380.52|382.69|380.29|0
1650622080000|2022-04-22 10:08:00|382.69|380.29|382.69|380.29|382.69|380.29|382.69|380.29|0
1650622090000|2022-04-22 10:08:10|383.38|380.98|383.38|380.98|383.38|380.98|383.38|380.98|0
1650622100000|2022-04-22 10:08:20|383.61|381.21|384.07|381.67|384.07|381.67|383.61|381.21|0
1650622110000|2022-04-22 10:08:30|384.3|381.9|383.96|381.56|384.3|381.9|383.96|381.56|0
1650622120000|2022-04-22 10:08:40|383.61|381.21|383.38|380.98|383.61|381.21|383.38|380.98|0
1650622130000|2022-04-22 10:08:50|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1650622140000|2022-04-22 10:09:00|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1650622150000|2022-04-22 10:09:10|384.3|381.9|384.99|382.59|384.99|382.59|384.3|381.9|0
1650622160000|2022-04-22 10:09:20|384.76|382.36|384.99|382.59|384.99|382.59|384.76|382.36|0
1650622170000|2022-04-22 10:09:30|385.22|382.82|384.99|382.59|385.22|382.82|384.99|382.59|0
1650622180000|2022-04-22 10:09:40|385.22|382.82|385.92|383.52|386.15|383.75|385.22|382.82|0
1650622190000|2022-04-22 10:09:50|385.69|383.29|386.15|383.75|386.15|383.75|385.69|383.29|0
1650622200000|2022-04-22 10:10:00|386.61|384.21|385.69|383.29|386.61|384.21|385.69|383.29|0
1650622210000|2022-04-22 10:10:10|385.81|383.41|385.92|383.52|385.92|383.52|385.81|383.41|0
1650622220000|2022-04-22 10:10:20|385.45|383.05|385.22|382.82|385.45|383.05|385.22|382.82|0
1650622230000|2022-04-22 10:10:30|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1650622240000|2022-04-22 10:10:40|385.22|382.82|385.11|382.71|385.22|382.82|385.11|382.71|0
1650622250000|2022-04-22 10:10:50|384.99|382.59|384.65|382.25|384.99|382.59|384.65|382.25|0
1650622260000|2022-04-22 10:11:00|384.53|382.13|384.99|382.59|385.22|382.82|384.53|382.13|0
1650622280000|2022-04-22 10:11:20|385.11|382.71|385.22|382.82|385.22|382.82|384.99|382.59|0
1650622290000|2022-04-22 10:11:30|384.76|382.36|384.99|382.59|385.22|382.82|384.76|382.36|0
1650622300000|2022-04-22 10:11:40|384.76|382.36|384.76|382.36|384.76|382.36|384.65|382.25|0
1650622310000|2022-04-22 10:11:50|384.53|382.13|384.53|382.13|384.53|382.13|384.53|382.13|0
1650622320000|2022-04-22 10:12:00|384.3|381.9|384.53|382.13|384.53|382.13|384.3|381.9|0
1650622330000|2022-04-22 10:12:10|384.3|381.9|383.04|380.64|384.3|381.9|383.04|380.64|0
1650622340000|2022-04-22 10:12:20|383.15|380.75|382.69|380.29|383.15|380.75|382.69|380.29|0
1650622350000|2022-04-22 10:12:30|382.92|380.52|383.15|380.75|383.15|380.75|382.92|380.52|0
1650622360000|2022-04-22 10:12:40|383.38|380.98|383.61|381.21|383.61|381.21|383.38|380.98|0
1650622370000|2022-04-22 10:12:50|383.5|381.1|383.5|381.1|383.5|381.1|383.15|380.75|0
1650622380000|2022-04-22 10:13:00|383.15|380.75|383.15|380.75|383.15|380.75|383.04|380.64|0
1650622390000|2022-04-22 10:13:10|383.61|381.21|383.84|381.44|383.84|381.44|383.61|381.21|0
1650622400000|2022-04-22 10:13:20|384.07|381.67|384.53|382.13|384.53|382.13|384.07|381.67|0
1650622410000|2022-04-22 10:13:30|384.3|381.9|384.07|381.67|384.53|382.13|384.07|381.67|0
1650622420000|2022-04-22 10:13:40|383.84|381.44|383.38|380.98|383.84|381.44|383.38|380.98|0
1650622430000|2022-04-22 10:13:50|383.61|381.21|383.84|381.44|383.84|381.44|383.61|381.21|0
1650622440000|2022-04-22 10:14:00|383.73|381.33|383.61|381.21|383.84|381.44|383.61|381.21|0
1650622450000|2022-04-22 10:14:10|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1650622460000|2022-04-22 10:14:20|383.84|381.44|384.07|381.67|384.07|381.67|383.84|381.44|0
1650622470000|2022-04-22 10:14:30|383.84|381.44|383.61|381.21|383.84|381.44|383.61|381.21|0
1650622480000|2022-04-22 10:14:40|383.38|380.98|383.15|380.75|383.38|380.98|383.15|380.75|0
1650622490000|2022-04-22 10:14:50|382.92|380.52|383.38|380.98|383.38|380.98|382.92|380.52|0
1650622500000|2022-04-22 10:15:00|383.61|381.21|383.38|380.98|383.61|381.21|383.15|380.75|0
1650622510000|2022-04-22 10:15:10|383.5|381.1|383.84|381.44|383.84|381.44|383.5|381.1|0
1650622540000|2022-04-22 10:15:40|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1650622550000|2022-04-22 10:15:50|384.42|382.02|384.99|382.59|384.99|382.59|384.42|382.02|0
1650622560000|2022-04-22 10:16:00|384.76|382.36|384.99|382.59|384.99|382.59|384.76|382.36|0
1650622570000|2022-04-22 10:16:10|384.76|382.36|384.76|382.36|384.88|382.48|384.76|382.36|0
1650622580000|2022-04-22 10:16:20|384.99|382.59|384.3|381.9|384.99|382.59|384.3|381.9|0
1650622590000|2022-04-22 10:16:30|384.53|382.13|384.53|382.13|384.53|382.13|384.42|382.02|0
1650622600000|2022-04-22 10:16:40|384.42|382.02|384.53|382.13|384.53|382.13|384.19|381.79|0
1650622610000|2022-04-22 10:16:50|384.76|382.36|384.53|382.13|384.76|382.36|384.53|382.13|0
1650622620000|2022-04-22 10:17:00|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1650622630000|2022-04-22 10:17:10|384.19|381.79|384.76|382.36|384.76|382.36|384.19|381.79|0
1650622640000|2022-04-22 10:17:20|384.53|382.13|384.3|381.9|384.53|382.13|384.3|381.9|0
1650622650000|2022-04-22 10:17:30|384.53|382.13|384.65|382.25|384.76|382.36|384.53|382.13|0
1650622660000|2022-04-22 10:17:40|384.53|382.13|384.07|381.67|384.76|382.36|384.07|381.67|0
1650622670000|2022-04-22 10:17:50|384.19|381.79|384.3|381.9|384.3|381.9|384.07|381.67|0
1650622680000|2022-04-22 10:18:00|384.53|382.13|384.19|381.79|384.53|382.13|384.19|381.79|0
1650622690000|2022-04-22 10:18:10|384.07|381.67|384.53|382.13|384.53|382.13|384.07|381.67|0
1650622700000|2022-04-22 10:18:20|384.42|382.02|384.3|381.9|384.42|382.02|384.3|381.9|0
1650622710000|2022-04-22 10:18:30|384.53|382.13|384.3|381.9|384.53|382.13|384.3|381.9|0
1650622720000|2022-04-22 10:18:40|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1650622730000|2022-04-22 10:18:50|384.3|381.9|384.07|381.67|384.3|381.9|384.07|381.67|0
1650622740000|2022-04-22 10:19:00|384.19|381.79|384.07|381.67|384.19|381.79|384.07|381.67|0
1650622750000|2022-04-22 10:19:10|384.19|381.79|384.76|382.36|384.76|382.36|384.19|381.79|0
1650622760000|2022-04-22 10:19:20|384.65|382.25|384.99|382.59|384.99|382.59|384.53|382.13|0
1650622770000|2022-04-22 10:19:30|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1650622780000|2022-04-22 10:19:40|384.42|382.02|384.3|381.9|384.42|382.02|384.07|381.67|0
1650622790000|2022-04-22 10:19:50|384.53|382.13|384.3|381.9|384.53|382.13|384.3|381.9|0
1650622800000|2022-04-22 10:20:00|384.07|381.67|383.61|381.21|384.07|381.67|383.61|381.21|0
1650622810000|2022-04-22 10:20:10|383.84|381.44|383.96|381.56|383.96|381.56|383.84|381.44|0
1650622820000|2022-04-22 10:20:20|384.3|381.9|383.84|381.44|384.3|381.9|383.84|381.44|0
1650622830000|2022-04-22 10:20:30|384.07|381.67|384.3|381.9|384.3|381.9|384.07|381.67|0
1650622840000|2022-04-22 10:20:40|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1650622850000|2022-04-22 10:20:50|384.76|382.36|385.22|382.82|385.22|382.82|384.76|382.36|0
1650622860000|2022-04-22 10:21:00|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1650622870000|2022-04-22 10:21:10|384.76|382.36|384.99|382.59|384.99|382.59|384.76|382.36|0
1650622880000|2022-04-22 10:21:20|384.88|382.48|384.99|382.59|384.99|382.59|384.88|382.48|0
1650622890000|2022-04-22 10:21:30|384.53|382.13|384.76|382.36|384.76|382.36|384.53|382.13|0
1650622910000|2022-04-22 10:21:50|384.53|382.13|384.76|382.36|384.76|382.36|384.53|382.13|0
1650622920000|2022-04-22 10:22:00|384.53|382.13|384.07|381.67|384.53|382.13|384.07|381.67|0
1650622930000|2022-04-22 10:22:10|384.3|381.9|384.3|381.9|384.42|382.02|384.3|381.9|0
1650622940000|2022-04-22 10:22:20|384.07|381.67|384.3|381.9|384.3|381.9|384.07|381.67|0
1650622960000|2022-04-22 10:22:40|384.53|382.13|384.53|382.13|384.53|382.13|384.3|381.9|0
1650622970000|2022-04-22 10:22:50|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1650622980000|2022-04-22 10:23:00|384.3|381.9|384.19|381.79|384.3|381.9|384.19|381.79|0
1650622990000|2022-04-22 10:23:10|384.42|382.02|384.53|382.13|384.53|382.13|384.42|382.02|0
1650623000000|2022-04-22 10:23:20|384.07|381.67|384.53|382.13|384.53|382.13|384.07|381.67|0
1650623010000|2022-04-22 10:23:30|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1650623020000|2022-04-22 10:23:40|384.3|381.9|383.61|381.21|384.3|381.9|383.38|380.98|0
1650623030000|2022-04-22 10:23:50|383.84|381.44|383.38|380.98|383.84|381.44|383.38|380.98|0
1650623040000|2022-04-22 10:24:00|382.92|380.52|383.15|380.75|383.15|380.75|382.92|380.52|0
1650623050000|2022-04-22 10:24:10|383.27|380.87|384.3|381.9|384.3|381.9|383.27|380.87|0
1650623060000|2022-04-22 10:24:20|384.07|381.67|384.3|381.9|384.3|381.9|384.07|381.67|0
1650623070000|2022-04-22 10:24:30|384.42|382.02|384.76|382.36|384.76|382.36|384.3|381.9|0
1650623080000|2022-04-22 10:24:40|384.53|382.13|384.07|381.67|384.76|382.36|384.07|381.67|0
1650623090000|2022-04-22 10:24:50|383.84|381.44|383.73|381.33|383.84|381.44|383.27|380.87|0
1650623100000|2022-04-22 10:25:00|383.61|381.21|383.96|381.56|384.07|381.67|383.61|381.21|0
1650623110000|2022-04-22 10:25:10|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1650623120000|2022-04-22 10:25:20|383.61|381.21|384.76|382.36|384.76|382.36|383.61|381.21|0
1650623130000|2022-04-22 10:25:30|385.22|382.82|385.45|383.05|385.45|383.05|385.22|382.82|0
1650623140000|2022-04-22 10:25:40|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1650623150000|2022-04-22 10:25:50|385.68|383.28|384.99|382.59|385.68|383.28|384.99|382.59|0
1650623160000|2022-04-22 10:26:00|384.76|382.36|384.88|382.48|384.88|382.48|384.53|382.13|0
1650623170000|2022-04-22 10:26:10|384.99|382.59|384.76|382.36|384.99|382.59|384.53|382.13|0
1650623180000|2022-04-22 10:26:20|384.65|382.25|385.22|382.82|385.22|382.82|384.65|382.25|0
1650623190000|2022-04-22 10:26:30|384.99|382.59|385.34|382.94|385.34|382.94|384.99|382.59|0
1650623200000|2022-04-22 10:26:40|385.45|383.05|385.34|382.94|385.45|383.05|385.34|382.94|0
1650623210000|2022-04-22 10:26:50|385.45|383.05|385.68|383.28|385.68|383.28|385.45|383.05|0
1650623220000|2022-04-22 10:27:00|385.45|383.05|385.91|383.51|385.91|383.51|385.45|383.05|0
1650623230000|2022-04-22 10:27:10|386.03|383.63|386.26|383.86|386.26|383.86|385.91|383.51|0
1650623240000|2022-04-22 10:27:20|386.37|383.97|385.91|383.51|386.37|383.97|385.91|383.51|0
1650623250000|2022-04-22 10:27:30|386.37|383.97|387.07|384.67|387.07|384.67|386.37|383.97|0
1650623260000|2022-04-22 10:27:40|386.84|384.44|387.3|384.9|387.3|384.9|386.84|384.44|0
1650623270000|2022-04-22 10:27:50|387.07|384.67|386.84|384.44|387.07|384.67|386.73|384.33|0
1650623280000|2022-04-22 10:28:00|386.61|384.21|386.73|384.33|386.73|384.33|386.61|384.21|0
1650623290000|2022-04-22 10:28:10|386.84|384.44|386.61|384.21|386.84|384.44|386.61|384.21|0
1650623300000|2022-04-22 10:28:20|386.26|383.86|386.14|383.74|386.26|383.86|386.14|383.74|0
1650623310000|2022-04-22 10:28:30|386.26|383.86|386.14|383.74|386.37|383.97|386.14|383.74|0
1650623320000|2022-04-22 10:28:40|386.37|383.97|386.61|384.21|386.61|384.21|386.14|383.74|0
1650623330000|2022-04-22 10:28:50|386.84|384.44|387.3|384.9|387.3|384.9|386.84|384.44|0
1650623340000|2022-04-22 10:29:00|387.53|385.13|387.53|385.13|387.53|385.13|387.3|384.9|0
1650623350000|2022-04-22 10:29:10|387.76|385.36|388.45|386.05|388.69|386.29|387.76|385.36|0
1650623360000|2022-04-22 10:29:20|387.99|385.59|388.22|385.82|388.45|386.05|387.99|385.59|0
1650623370000|2022-04-22 10:29:30|387.99|385.59|387.76|385.36|388.11|385.71|387.76|385.36|0
1650623380000|2022-04-22 10:29:40|387.88|385.48|387.53|385.13|387.88|385.48|387.53|385.13|0
1650623390000|2022-04-22 10:29:50|387.76|385.36|387.53|385.13|387.76|385.36|387.53|385.13|0
1650623400000|2022-04-22 10:30:00|387.3|384.9|387.07|384.67|387.3|384.9|387.07|384.67|0
1650623410000|2022-04-22 10:30:10|386.84|384.44|386.84|384.44|386.84|384.44|386.84|384.44|0
1650623420000|2022-04-22 10:30:20|387.07|384.67|386.6|384.2|387.07|384.67|386.6|384.2|0
1650623430000|2022-04-22 10:30:30|386.37|383.97|387.53|385.13|387.53|385.13|386.37|383.97|0
1650623440000|2022-04-22 10:30:40|387.3|384.9|387.53|385.13|387.76|385.36|387.3|384.9|0
1650623450000|2022-04-22 10:30:50|387.42|385.02|387.99|385.59|388.22|385.82|387.42|385.02|0
1650623460000|2022-04-22 10:31:00|387.76|385.36|387.99|385.59|387.99|385.59|387.76|385.36|0
1650623470000|2022-04-22 10:31:10|387.76|385.36|386.37|383.97|387.76|385.36|386.37|383.97|0
1650623480000|2022-04-22 10:31:20|386.03|383.63|386.37|383.97|386.37|383.97|385.91|383.51|0
1650623490000|2022-04-22 10:31:30|386.6|384.2|386.84|384.44|386.84|384.44|386.6|384.2|0
1650623500000|2022-04-22 10:31:40|386.6|384.2|387.3|384.9|387.3|384.9|386.6|384.2|0
1650623510000|2022-04-22 10:31:50|387.53|385.13|387.76|385.36|387.99|385.59|387.53|385.13|0
1650623520000|2022-04-22 10:32:00|387.99|385.59|389.15|386.75|389.15|386.75|387.99|385.59|0
1650623530000|2022-04-22 10:32:10|389.38|386.98|389.61|387.21|389.61|387.21|389.38|386.98|0
1650623540000|2022-04-22 10:32:20|389.5|387.1|388.92|386.52|389.5|387.1|388.92|386.52|0
1650623550000|2022-04-22 10:32:30|389.15|386.75|388.45|386.05|389.15|386.75|388.45|386.05|0
1650623560000|2022-04-22 10:32:40|388.22|385.82|388.11|385.71|388.22|385.82|387.99|385.59|0
1650623570000|2022-04-22 10:32:50|387.99|385.59|388.68|386.28|388.68|386.28|387.99|385.59|0
1650623580000|2022-04-22 10:33:00|388.45|386.05|388.68|386.28|388.68|386.28|388.45|386.05|0
1650623590000|2022-04-22 10:33:10|388.22|385.82|387.99|385.59|388.22|385.82|387.99|385.59|0
1650623600000|2022-04-22 10:33:20|388.22|385.82|387.76|385.36|388.22|385.82|387.76|385.36|0
1650623610000|2022-04-22 10:33:30|387.53|385.13|387.53|385.13|387.53|385.13|387.07|384.67|0
1650623620000|2022-04-22 10:33:40|387.76|385.36|387.76|385.36|387.76|385.36|387.53|385.13|0
1650623640000|2022-04-22 10:34:00|387.53|385.13|387.65|385.25|387.65|385.25|387.53|385.13|0
1650623650000|2022-04-22 10:34:10|386.6|384.2|386.84|384.44|386.84|384.44|386.6|384.2|0
1650623660000|2022-04-22 10:34:20|387.3|384.9|387.53|385.13|387.53|385.13|387.3|384.9|0
1650623670000|2022-04-22 10:34:30|387.76|385.36|387.99|385.59|387.99|385.59|387.76|385.36|0
1650623690000|2022-04-22 10:34:50|387.76|385.36|387.3|384.9|387.76|385.36|387.07|384.67|0
1650623700000|2022-04-22 10:35:00|387.65|385.25|387.99|385.59|387.99|385.59|387.53|385.13|0
1650623710000|2022-04-22 10:35:10|388.11|385.71|388.22|385.82|388.45|386.05|388.11|385.71|0
1650623720000|2022-04-22 10:35:20|387.53|385.13|387.3|384.9|387.53|385.13|387.3|384.9|0
1650623730000|2022-04-22 10:35:30|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1650623740000|2022-04-22 10:35:40|387.65|385.25|387.76|385.36|387.76|385.36|387.65|385.25|0
1650623750000|2022-04-22 10:35:50|387.53|385.13|387.53|385.13|387.76|385.36|387.53|385.13|0
1650623760000|2022-04-22 10:36:00|387.76|385.36|387.3|384.9|387.99|385.59|387.3|384.9|0
1650623770000|2022-04-22 10:36:10|387.07|384.67|386.95|384.55|387.07|384.67|386.83|384.43|0
1650623780000|2022-04-22 10:36:20|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1650623790000|2022-04-22 10:36:30|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1650623800000|2022-04-22 10:36:40|387.07|384.67|386.6|384.2|387.07|384.67|386.6|384.2|0
1650623810000|2022-04-22 10:36:50|386.26|383.86|386.37|383.97|386.37|383.97|385.91|383.51|0
1650623820000|2022-04-22 10:37:00|386.6|384.2|386.95|384.55|387.3|384.9|386.6|384.2|0
1650623830000|2022-04-22 10:37:10|387.3|384.9|387.07|384.67|387.3|384.9|387.07|384.67|0
1650623840000|2022-04-22 10:37:20|387.19|384.79|387.3|384.9|387.3|384.9|387.19|384.79|0
1650623850000|2022-04-22 10:37:30|387.19|384.79|387.3|384.9|387.3|384.9|387.19|384.79|0
1650623860000|2022-04-22 10:37:40|387.53|385.13|387.65|385.25|387.65|385.25|387.42|385.02|0
1650623870000|2022-04-22 10:37:50|387.76|385.36|387.76|385.36|387.76|385.36|387.42|385.02|0
1650623880000|2022-04-22 10:38:00|387.65|385.25|387.76|385.36|387.76|385.36|387.65|385.25|0
1650623890000|2022-04-22 10:38:10|387.3|384.9|387.53|385.13|387.53|385.13|387.3|384.9|0
1650623910000|2022-04-22 10:38:30|387.76|385.36|387.99|385.59|387.99|385.59|387.76|385.36|0
1650623920000|2022-04-22 10:38:40|387.76|385.36|387.53|385.13|387.76|385.36|387.53|385.13|0
1650623940000|2022-04-22 10:39:00|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1650623950000|2022-04-22 10:39:10|387.53|385.13|387.3|384.9|387.76|385.36|387.3|384.9|0
1650623960000|2022-04-22 10:39:20|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1650623970000|2022-04-22 10:39:30|387.06|384.66|387.53|385.13|387.53|385.13|387.06|384.66|0
1650623980000|2022-04-22 10:39:40|387.3|384.9|387.06|384.66|387.3|384.9|387.06|384.66|0
1650623990000|2022-04-22 10:39:50|387.3|384.9|387.3|384.9|387.42|385.02|387.3|384.9|0
1650624000000|2022-04-22 10:40:00|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1650624010000|2022-04-22 10:40:10|386.83|384.43|387.3|384.9|387.3|384.9|386.83|384.43|0
1650624020000|2022-04-22 10:40:20|387.18|384.78|387.06|384.66|387.18|384.78|387.06|384.66|0
1650624030000|2022-04-22 10:40:30|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1650624040000|2022-04-22 10:40:40|386.72|384.32|386.14|383.74|386.83|384.43|386.14|383.74|0
1650624050000|2022-04-22 10:40:50|385.91|383.51|385.45|383.05|385.91|383.51|385.45|383.05|0
1650624060000|2022-04-22 10:41:00|385.22|382.82|385.22|382.82|385.34|382.94|384.99|382.59|0
1650624070000|2022-04-22 10:41:10|384.99|382.59|385.91|383.51|385.91|383.51|384.99|382.59|0
1650624080000|2022-04-22 10:41:20|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1650624090000|2022-04-22 10:41:30|385.45|383.05|385.45|383.05|385.68|383.28|384.99|382.59|0
1650624100000|2022-04-22 10:41:40|385.57|383.17|385.34|382.94|385.57|383.17|385.34|382.94|0
1650624110000|2022-04-22 10:41:50|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1650624120000|2022-04-22 10:42:00|385.34|382.94|385.45|383.05|385.45|383.05|385.22|382.82|0
1650624130000|2022-04-22 10:42:10|385.68|383.28|385.68|383.28|385.8|383.4|385.68|383.28|0
1650624140000|2022-04-22 10:42:20|385.91|383.51|385.68|383.28|385.91|383.51|385.68|383.28|0
1650624150000|2022-04-22 10:42:30|385.91|383.51|384.76|382.36|385.91|383.51|384.76|382.36|0
1650624160000|2022-04-22 10:42:40|384.99|382.59|384.76|382.36|384.99|382.59|384.76|382.36|0
1650624170000|2022-04-22 10:42:50|384.52|382.12|384.52|382.12|384.76|382.36|384.52|382.12|0
1650624180000|2022-04-22 10:43:00|384.76|382.36|383.83|381.43|384.76|382.36|383.83|381.43|0
1650624200000|2022-04-22 10:43:20|383.6|381.2|383.14|380.74|383.6|381.2|383.14|380.74|0
1650624210000|2022-04-22 10:43:30|383.37|380.97|383.6|381.2|383.6|381.2|383.37|380.97|0
1650624220000|2022-04-22 10:43:40|383.72|381.32|383.6|381.2|383.83|381.43|383.6|381.2|0
1650624240000|2022-04-22 10:44:00|383.83|381.43|383.6|381.2|383.83|381.43|383.6|381.2|0
1650624260000|2022-04-22 10:44:20|383.37|380.97|383.14|380.74|383.37|380.97|383.14|380.74|0
1650624270000|2022-04-22 10:44:30|383.37|380.97|383.14|380.74|383.37|380.97|383.14|380.74|0
1650624290000|2022-04-22 10:44:50|383.03|380.63|383.03|380.63|383.03|380.63|383.03|380.63|0
1650624300000|2022-04-22 10:45:00|383.37|380.97|383.03|380.63|383.37|380.97|382.91|380.51|0
1650624310000|2022-04-22 10:45:10|383.14|380.74|382.91|380.51|383.14|380.74|382.91|380.51|0
1650624320000|2022-04-22 10:45:20|382.45|380.05|382.91|380.51|382.91|380.51|382.22|379.82|0
1650624330000|2022-04-22 10:45:30|382.68|380.28|382.34|379.94|382.68|380.28|382.22|379.82|0
1650624340000|2022-04-22 10:45:40|382.45|380.05|382.45|380.05|382.45|380.05|382.22|379.82|0
1650624350000|2022-04-22 10:45:50|382.22|379.82|382.22|379.82|382.45|380.05|382.22|379.82|0
1650624360000|2022-04-22 10:46:00|382.34|379.94|381.88|379.48|382.34|379.94|381.88|379.48|0
1650624370000|2022-04-22 10:46:10|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1650624380000|2022-04-22 10:46:20|381.53|379.13|381.76|379.36|381.76|379.36|381.53|379.13|0
1650624390000|2022-04-22 10:46:30|381.53|379.13|381.76|379.36|381.76|379.36|381.53|379.13|0
1650624400000|2022-04-22 10:46:40|381.99|379.59|381.76|379.36|381.99|379.59|381.76|379.36|0
1650624410000|2022-04-22 10:46:50|381.99|379.59|381.76|379.36|381.99|379.59|381.76|379.36|0
1650624420000|2022-04-22 10:47:00|381.53|379.13|381.65|379.25|381.65|379.25|381.3|378.9|0
1650624430000|2022-04-22 10:47:10|381.76|379.36|381.3|378.9|381.76|379.36|381.3|378.9|0
1650624440000|2022-04-22 10:47:20|381.42|379.02|381.3|378.9|381.42|379.02|381.07|378.67|0
1650624450000|2022-04-22 10:47:30|381.19|378.79|381.3|378.9|381.53|379.13|381.19|378.79|0
1650624460000|2022-04-22 10:47:40|381.42|379.02|381.3|378.9|381.42|379.02|381.3|378.9|0
1650624470000|2022-04-22 10:47:50|381.53|379.13|381.99|379.59|381.99|379.59|381.53|379.13|0
1650624480000|2022-04-22 10:48:00|381.76|379.36|381.99|379.59|381.99|379.59|381.76|379.36|0
1650624490000|2022-04-22 10:48:10|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1650624500000|2022-04-22 10:48:20|381.99|379.59|382.22|379.82|382.22|379.82|381.99|379.59|0
1650624510000|2022-04-22 10:48:30|381.99|379.59|381.76|379.36|381.99|379.59|381.76|379.36|0
1650624520000|2022-04-22 10:48:40|381.65|379.25|381.76|379.36|381.76|379.36|381.65|379.25|0
1650624530000|2022-04-22 10:48:50|381.53|379.13|381.3|378.9|381.53|379.13|381.3|378.9|0
1650624540000|2022-04-22 10:49:00|381.53|379.13|381.99|379.59|381.99|379.59|381.53|379.13|0
1650624550000|2022-04-22 10:49:10|381.76|379.36|381.65|379.25|381.76|379.36|381.65|379.25|0
1650624560000|2022-04-22 10:49:20|381.53|379.13|381.76|379.36|381.76|379.36|381.53|379.13|0
1650624580000|2022-04-22 10:49:40|381.88|379.48|381.99|379.59|381.99|379.59|381.88|379.48|0
1650624590000|2022-04-22 10:49:50|381.88|379.48|381.76|379.36|381.88|379.48|381.76|379.36|0
1650624600000|2022-04-22 10:50:00|381.53|379.13|381.76|379.36|381.76|379.36|381.53|379.13|0
1650624610000|2022-04-22 10:50:10|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1650624620000|2022-04-22 10:50:20|381.76|379.36|381.53|379.13|381.76|379.36|381.53|379.13|0
1650624630000|2022-04-22 10:50:30|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1650624640000|2022-04-22 10:50:40|381.99|379.59|382.22|379.82|382.22|379.82|381.76|379.36|0
1650624650000|2022-04-22 10:50:50|382.45|380.05|382.45|380.05|382.68|380.28|382.45|380.05|0
1650624660000|2022-04-22 10:51:00|382.68|380.28|383.14|380.74|383.14|380.74|382.68|380.28|0
1650624670000|2022-04-22 10:51:10|383.37|380.97|382.91|380.51|383.37|380.97|382.91|380.51|0
1650624680000|2022-04-22 10:51:20|383.14|380.74|382.91|380.51|383.14|380.74|382.91|380.51|0
1650624690000|2022-04-22 10:51:30|383.14|380.74|383.14|380.74|383.37|380.97|383.14|380.74|0
1650624710000|2022-04-22 10:51:50|383.03|380.63|383.14|380.74|383.14|380.74|382.91|380.51|0
1650624720000|2022-04-22 10:52:00|382.91|380.51|383.26|380.86|383.37|380.97|382.91|380.51|0
1650624730000|2022-04-22 10:52:10|383.37|380.97|383.37|380.97|383.37|380.97|383.14|380.74|0
1650624740000|2022-04-22 10:52:20|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1650624750000|2022-04-22 10:52:30|383.83|381.43|383.6|381.2|383.83|381.43|383.37|380.97|0
1650624760000|2022-04-22 10:52:40|383.37|380.97|383.14|380.74|383.37|380.97|383.14|380.74|0
1650624770000|2022-04-22 10:52:50|383.37|380.97|383.26|380.86|383.37|380.97|383.14|380.74|0
1650624780000|2022-04-22 10:53:00|383.37|380.97|383.6|381.2|383.6|381.2|383.37|380.97|0
1650624790000|2022-04-22 10:53:10|383.83|381.43|385.21|382.81|385.21|382.81|383.83|381.43|0
1650624800000|2022-04-22 10:53:20|384.98|382.58|384.18|381.78|384.98|382.58|384.18|381.78|0
1650624810000|2022-04-22 10:53:30|383.95|381.55|384.06|381.66|384.29|381.89|383.95|381.55|0
1650624820000|2022-04-22 10:53:40|383.83|381.43|384.06|381.66|384.06|381.66|383.83|381.43|0
1650624830000|2022-04-22 10:53:50|383.95|381.55|383.83|381.43|384.06|381.66|383.83|381.43|0
1650624840000|2022-04-22 10:54:00|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1650624850000|2022-04-22 10:54:10|383.83|381.43|384.18|381.78|384.29|381.89|383.72|381.32|0
1650624860000|2022-04-22 10:54:20|384.29|381.89|384.29|381.89|384.52|382.12|384.29|381.89|0
1650624870000|2022-04-22 10:54:30|384.52|382.12|384.75|382.35|384.75|382.35|384.52|382.12|0
1650624880000|2022-04-22 10:54:40|384.98|382.58|384.75|382.35|384.98|382.58|384.75|382.35|0
1650624890000|2022-04-22 10:54:50|384.98|382.58|384.98|382.58|384.98|382.58|384.75|382.35|0
1650624900000|2022-04-22 10:55:00|385.1|382.7|384.52|382.12|385.1|382.7|384.52|382.12|0
1650624910000|2022-04-22 10:55:10|384.75|382.35|384.87|382.47|384.87|382.47|384.64|382.24|0
1650624920000|2022-04-22 10:55:20|384.98|382.58|384.64|382.24|384.98|382.58|384.64|382.24|0
1650624930000|2022-04-22 10:55:30|384.52|382.12|384.64|382.24|384.64|382.24|384.52|382.12|0
1650624940000|2022-04-22 10:55:40|384.75|382.35|384.98|382.58|384.98|382.58|384.75|382.35|0
1650624950000|2022-04-22 10:55:50|384.75|382.35|384.29|381.89|384.75|382.35|384.29|381.89|0
1650624960000|2022-04-22 10:56:00|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1650624970000|2022-04-22 10:56:10|384.98|382.58|384.87|382.47|385.21|382.81|384.87|382.47|0
1650624980000|2022-04-22 10:56:20|385.21|382.81|385.44|383.04|385.44|383.04|385.21|382.81|0
1650624990000|2022-04-22 10:56:30|384.98|382.58|384.87|382.47|384.98|382.58|384.87|382.47|0
1650625000000|2022-04-22 10:56:40|384.98|382.58|384.98|382.58|384.98|382.58|384.98|382.58|0
1650625010000|2022-04-22 10:56:50|385.1|382.7|385.21|382.81|385.21|382.81|384.98|382.58|0
1650625020000|2022-04-22 10:57:00|384.98|382.58|384.98|382.58|384.98|382.58|384.98|382.58|0
1650625030000|2022-04-22 10:57:10|384.75|382.35|384.75|382.35|384.87|382.47|384.75|382.35|0
1650625040000|2022-04-22 10:57:20|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1650625050000|2022-04-22 10:57:30|384.75|382.35|385.44|383.04|385.56|383.16|384.75|382.35|0
1650625060000|2022-04-22 10:57:40|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1650625070000|2022-04-22 10:57:50|385.44|383.04|385.68|383.28|385.68|383.28|385.44|383.04|0
1650625080000|2022-04-22 10:58:00|384.98|382.58|384.52|382.12|384.98|382.58|384.52|382.12|0
1650625090000|2022-04-22 10:58:10|384.29|381.89|383.83|381.43|384.29|381.89|383.6|381.2|0
1650625100000|2022-04-22 10:58:20|383.6|381.2|383.6|381.2|383.6|381.2|383.49|381.09|0
1650625110000|2022-04-22 10:58:30|384.06|381.66|383.83|381.43|384.06|381.66|383.83|381.43|0
1650625120000|2022-04-22 10:58:40|383.6|381.2|382.91|380.51|383.6|381.2|382.91|380.51|0
1650625130000|2022-04-22 10:58:50|383.14|380.74|383.14|380.74|383.37|380.97|383.14|380.74|0
1650625140000|2022-04-22 10:59:00|382.91|380.51|382.8|380.4|382.91|380.51|382.8|380.4|0
1650625150000|2022-04-22 10:59:10|382.91|380.51|383.14|380.74|383.14|380.74|382.91|380.51|0
1650625160000|2022-04-22 10:59:20|383.03|380.63|383.26|380.86|383.26|380.86|382.91|380.51|0
1650625170000|2022-04-22 10:59:30|383.14|380.74|383.37|380.97|383.37|380.97|383.14|380.74|0
1650625180000|2022-04-22 10:59:40|383.6|381.2|383.6|381.2|383.6|381.2|383.49|381.09|0
1650625190000|2022-04-22 10:59:50|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1650625200000|2022-04-22 11:00:00|383.49|381.09|383.14|380.74|383.49|381.09|383.14|380.74|0
1650625210000|2022-04-22 11:00:10|383.03|380.63|383.03|380.63|383.03|380.63|383.03|380.63|0
1650625220000|2022-04-22 11:00:20|382.68|380.28|381.99|379.59|382.68|380.28|381.99|379.59|0
1650625230000|2022-04-22 11:00:30|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1650625240000|2022-04-22 11:00:40|382.11|379.71|381.76|379.36|382.11|379.71|381.76|379.36|0
1650625250000|2022-04-22 11:00:50|381.99|379.59|381.76|379.36|381.99|379.59|381.76|379.36|0
1650625260000|2022-04-22 11:01:00|381.53|379.13|381.07|378.67|381.53|379.13|381.07|378.67|0
1650625270000|2022-04-22 11:01:10|381.3|378.9|381.76|379.36|381.76|379.36|381.3|378.9|0
1650625280000|2022-04-22 11:01:20|381.88|379.48|382.22|379.82|382.22|379.82|381.88|379.48|0
1650625290000|2022-04-22 11:01:30|381.99|379.59|381.99|379.59|381.99|379.59|381.88|379.48|0
1650625300000|2022-04-22 11:01:40|382.45|380.05|382.22|379.82|382.45|380.05|382.22|379.82|0
1650625310000|2022-04-22 11:01:50|382.45|380.05|382.68|380.28|382.68|380.28|382.45|380.05|0
1650625320000|2022-04-22 11:02:00|382.45|380.05|382.91|380.51|382.91|380.51|382.45|380.05|0
1650625330000|2022-04-22 11:02:10|383.14|380.74|382.8|380.4|383.14|380.74|382.8|380.4|0
1650625340000|2022-04-22 11:02:20|382.91|380.51|383.03|380.63|383.03|380.63|382.91|380.51|0
1650625350000|2022-04-22 11:02:30|382.91|380.51|382.68|380.28|382.91|380.51|382.68|380.28|0
1650625360000|2022-04-22 11:02:40|382.8|380.4|381.99|379.59|382.8|380.4|381.99|379.59|0
1650625370000|2022-04-22 11:02:50|381.76|379.36|381.99|379.59|381.99|379.59|381.53|379.13|0
1650625380000|2022-04-22 11:03:00|381.76|379.36|381.53|379.13|381.76|379.36|381.53|379.13|0
1650625390000|2022-04-22 11:03:10|381.76|379.36|381.99|379.59|381.99|379.59|381.76|379.36|0
1650625400000|2022-04-22 11:03:20|381.76|379.36|381.52|379.12|382.11|379.71|381.52|379.12|0
1650625410000|2022-04-22 11:03:30|381.64|379.24|381.52|379.12|381.64|379.24|381.29|378.89|0
1650625420000|2022-04-22 11:03:40|381.29|378.89|381.06|378.66|381.29|378.89|381.06|378.66|0
1650625430000|2022-04-22 11:03:50|381.29|378.89|381.29|378.89|381.41|379.01|381.29|378.89|0
1650625440000|2022-04-22 11:04:00|381.18|378.78|381.06|378.66|381.29|378.89|381.06|378.66|0
1650625450000|2022-04-22 11:04:10|381.29|378.89|381.99|379.59|381.99|379.59|381.29|378.89|0
1650625460000|2022-04-22 11:04:20|382.22|379.82|381.75|379.35|382.22|379.82|381.52|379.12|0
1650625470000|2022-04-22 11:04:30|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1650625480000|2022-04-22 11:04:40|381.52|379.12|381.99|379.59|381.99|379.59|381.52|379.12|0
1650625490000|2022-04-22 11:04:50|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1650625500000|2022-04-22 11:05:00|381.06|378.66|381.29|378.89|381.29|378.89|381.06|378.66|0
1650625520000|2022-04-22 11:05:20|381.52|379.12|381.29|378.89|381.52|379.12|381.29|378.89|0
1650625530000|2022-04-22 11:05:30|381.06|378.66|381.52|379.12|381.52|379.12|381.06|378.66|0
1650625540000|2022-04-22 11:05:40|381.75|379.35|381.98|379.58|381.98|379.58|381.75|379.35|0
1650625550000|2022-04-22 11:05:50|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1650625560000|2022-04-22 11:06:00|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1650625570000|2022-04-22 11:06:10|382.91|380.51|382.22|379.82|382.91|380.51|382.22|379.82|0
1650625580000|2022-04-22 11:06:20|382.45|380.05|382.68|380.28|382.68|380.28|382.45|380.05|0
1650625590000|2022-04-22 11:06:30|382.45|380.05|382.8|380.4|382.8|380.4|382.45|380.05|0
1650625600000|2022-04-22 11:06:40|382.68|380.28|382.68|380.28|382.91|380.51|382.68|380.28|0
1650625610000|2022-04-22 11:06:50|382.45|380.05|381.98|379.58|382.45|380.05|381.98|379.58|0
1650625620000|2022-04-22 11:07:00|381.29|378.89|380.83|378.43|381.29|378.89|380.83|378.43|0
1650625630000|2022-04-22 11:07:10|380.6|378.2|380.83|378.43|380.83|378.43|380.6|378.2|0
1650625640000|2022-04-22 11:07:20|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1650625650000|2022-04-22 11:07:30|380.37|377.97|380.14|377.74|380.37|377.97|380.14|377.74|0
1650625660000|2022-04-22 11:07:40|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1650625670000|2022-04-22 11:07:50|379.68|377.28|379.68|377.28|379.68|377.28|379.45|377.05|0
1650625680000|2022-04-22 11:08:00|379.45|377.05|378.99|376.59|379.45|377.05|378.99|376.59|0
1650625690000|2022-04-22 11:08:10|379.22|376.82|379.45|377.05|379.45|377.05|378.99|376.59|0
1650625700000|2022-04-22 11:08:20|378.99|376.59|379.68|377.28|379.68|377.28|378.99|376.59|0
1650625710000|2022-04-22 11:08:30|379.57|377.17|379.45|377.05|379.57|377.17|379.45|377.05|0
1650625720000|2022-04-22 11:08:40|379.68|377.28|379.91|377.51|379.91|377.51|379.68|377.28|0
1650625730000|2022-04-22 11:08:50|379.8|377.4|379.91|377.51|379.91|377.51|379.68|377.28|0
1650625740000|2022-04-22 11:09:00|379.45|377.05|379.45|377.05|379.68|377.28|379.45|377.05|0
1650625750000|2022-04-22 11:09:10|379.68|377.28|379.45|377.05|379.91|377.51|379.45|377.05|0
1650625760000|2022-04-22 11:09:20|379.11|376.71|379.22|376.82|379.22|376.82|379.11|376.71|0
1650625770000|2022-04-22 11:09:30|379.11|376.71|378.3|375.9|379.11|376.71|378.3|375.9|0
1650625780000|2022-04-22 11:09:40|378.65|376.25|378.53|376.13|378.65|376.25|378.53|376.13|0
1650625790000|2022-04-22 11:09:50|378.99|376.59|378.76|376.36|378.99|376.59|378.76|376.36|0
1650625800000|2022-04-22 11:10:00|378.53|376.13|378.08|375.68|378.53|376.13|378.08|375.68|0
1650625810000|2022-04-22 11:10:10|377.85|375.45|377.85|375.45|377.85|375.45|377.62|375.22|0
1650625820000|2022-04-22 11:10:20|378.08|375.68|378.08|375.68|378.08|375.68|377.85|375.45|0
1650625830000|2022-04-22 11:10:30|377.85|375.45|377.85|375.45|377.85|375.45|377.74|375.34|0
1650625840000|2022-04-22 11:10:40|377.62|375.22|377.85|375.45|378.07|375.67|377.62|375.22|0
1650625850000|2022-04-22 11:10:50|377.62|375.22|377.62|375.22|377.62|375.22|377.39|374.99|0
1650625860000|2022-04-22 11:11:00|377.39|374.99|377.16|374.76|377.39|374.99|377.16|374.76|0
1650625870000|2022-04-22 11:11:10|377.39|374.99|376.24|373.84|377.39|374.99|376.24|373.84|0
1650625880000|2022-04-22 11:11:20|376.47|374.07|376.01|373.61|376.47|374.07|376.01|373.61|0
1650625890000|2022-04-22 11:11:30|376.47|374.07|376.7|374.3|376.7|374.3|376.47|374.07|0
1650625900000|2022-04-22 11:11:40|377.16|374.76|377.16|374.76|377.16|374.76|377.16|374.76|0
1650625910000|2022-04-22 11:11:50|377.39|374.99|377.39|374.99|377.39|374.99|377.16|374.76|0
1650625920000|2022-04-22 11:12:00|377.16|374.76|376.7|374.3|377.16|374.76|376.7|374.3|0
1650625930000|2022-04-22 11:12:10|376.24|373.84|376.24|373.84|376.24|373.84|376.01|373.61|0
1650625940000|2022-04-22 11:12:20|376.01|373.61|375.78|373.38|376.01|373.61|375.55|373.15|0
1650625950000|2022-04-22 11:12:30|375.67|373.27|375.78|373.38|375.78|373.38|375.55|373.15|0
1650625960000|2022-04-22 11:12:40|376.36|373.96|376.01|373.61|376.36|373.96|376.01|373.61|0
1650625970000|2022-04-22 11:12:50|375.78|373.38|375.55|373.15|375.78|373.38|375.55|373.15|0
1650625980000|2022-04-22 11:13:00|376.01|373.61|375.78|373.38|376.01|373.61|375.78|373.38|0
1650625990000|2022-04-22 11:13:10|375.55|373.15|375.78|373.38|375.78|373.38|375.55|373.15|0
1650626000000|2022-04-22 11:13:20|376.01|373.61|376.01|373.61|376.13|373.73|376.01|373.61|0
1650626010000|2022-04-22 11:13:30|376.47|374.07|376.24|373.84|376.47|374.07|376.01|373.61|0
1650626020000|2022-04-22 11:13:40|376.01|373.61|376.24|373.84|376.24|373.84|376.01|373.61|0
1650626030000|2022-04-22 11:13:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1650626040000|2022-04-22 11:14:00|376.59|374.19|376.7|374.3|376.7|374.3|376.59|374.19|0
1650626050000|2022-04-22 11:14:10|376.59|374.19|377.61|375.21|377.61|375.21|376.59|374.19|0
1650626060000|2022-04-22 11:14:20|376.47|374.07|375.55|373.15|376.47|374.07|375.55|373.15|0
1650626070000|2022-04-22 11:14:30|375.78|373.38|376.01|373.61|376.01|373.61|375.78|373.38|0
1650626080000|2022-04-22 11:14:40|376.24|373.84|376.01|373.61|376.24|373.84|376.01|373.61|0
1650626090000|2022-04-22 11:14:50|376.24|373.84|376.01|373.61|376.24|373.84|376.01|373.61|0
1650626100000|2022-04-22 11:15:00|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1650626110000|2022-04-22 11:15:10|376.47|374.07|377.39|374.99|377.39|374.99|376.47|374.07|0
1650626120000|2022-04-22 11:15:20|377.16|374.76|377.61|375.21|377.61|375.21|377.16|374.76|0
1650626130000|2022-04-22 11:15:30|377.39|374.99|377.61|375.21|377.61|375.21|377.39|374.99|0
1650626140000|2022-04-22 11:15:40|377.39|374.99|377.27|374.87|377.39|374.99|377.27|374.87|0
1650626150000|2022-04-22 11:15:50|377.39|374.99|377.61|375.21|377.61|375.21|377.39|374.99|0
1650626160000|2022-04-22 11:16:00|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1650626170000|2022-04-22 11:16:10|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1650626180000|2022-04-22 11:16:20|377.16|374.76|377.16|374.76|377.16|374.76|377.16|374.76|0
1650626190000|2022-04-22 11:16:30|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1650626200000|2022-04-22 11:16:40|377.38|374.98|377.16|374.76|377.38|374.98|377.16|374.76|0
1650626210000|2022-04-22 11:16:50|376.93|374.53|377.38|374.98|377.38|374.98|376.93|374.53|0
1650626220000|2022-04-22 11:17:00|377.16|374.76|377.38|374.98|377.38|374.98|377.16|374.76|0
1650626230000|2022-04-22 11:17:10|377.16|374.76|377.16|374.76|377.16|374.76|377.16|374.76|0
1650626240000|2022-04-22 11:17:20|376.93|374.53|377.16|374.76|377.38|374.98|376.93|374.53|0
1650626250000|2022-04-22 11:17:30|376.93|374.53|376.7|374.3|376.93|374.53|376.7|374.3|0
1650626260000|2022-04-22 11:17:40|376.93|374.53|376.7|374.3|377.16|374.76|376.7|374.3|0
1650626270000|2022-04-22 11:17:50|376.47|374.07|376.01|373.61|376.47|374.07|376.01|373.61|0
1650626280000|2022-04-22 11:18:00|376.47|374.07|376.93|374.53|377.16|374.76|376.47|374.07|0
1650626290000|2022-04-22 11:18:10|376.82|374.42|376.01|373.61|376.82|374.42|376.01|373.61|0
1650626300000|2022-04-22 11:18:20|376.24|373.84|376.24|373.84|376.24|373.84|376.01|373.61|0
1650626310000|2022-04-22 11:18:30|375.78|373.38|376.01|373.61|376.01|373.61|375.55|373.15|0
1650626320000|2022-04-22 11:18:40|375.9|373.5|375.78|373.38|376.24|373.84|375.78|373.38|0
1650626330000|2022-04-22 11:18:50|376.01|373.61|376.01|373.61|376.24|373.84|376.01|373.61|0
1650626340000|2022-04-22 11:19:00|375.78|373.38|376.24|373.84|376.24|373.84|375.78|373.38|0
1650626350000|2022-04-22 11:19:10|376.01|373.61|376.01|373.61|376.01|373.61|376.01|373.61|0
1650626360000|2022-04-22 11:19:20|375.78|373.38|376.01|373.61|376.01|373.61|375.78|373.38|0
1650626370000|2022-04-22 11:19:30|376.24|373.84|376.24|373.84|376.24|373.84|376.01|373.61|0
1650626380000|2022-04-22 11:19:40|376.01|373.61|375.78|373.38|376.01|373.61|375.78|373.38|0
1650626390000|2022-04-22 11:19:50|375.55|373.15|375.78|373.38|375.78|373.38|375.55|373.15|0
1650626400000|2022-04-22 11:20:00|376.01|373.61|376.01|373.61|376.24|373.84|376.01|373.61|0
1650626430000|2022-04-22 11:20:30|375.78|373.38|376.01|373.61|376.24|373.84|375.78|373.38|0
1650626440000|2022-04-22 11:20:40|375.78|373.38|375.78|373.38|376.01|373.61|375.78|373.38|0
1650626460000|2022-04-22 11:21:00|375.9|373.5|375.78|373.38|375.9|373.5|375.78|373.38|0
1650626470000|2022-04-22 11:21:10|376.01|373.61|375.55|373.15|376.01|373.61|375.55|373.15|0
1650626480000|2022-04-22 11:21:20|375.78|373.38|375.78|373.38|375.78|373.38|375.55|373.15|0
1650626490000|2022-04-22 11:21:30|375.55|373.15|376.01|373.61|376.01|373.61|375.55|373.15|0
1650626500000|2022-04-22 11:21:40|375.78|373.38|376.24|373.84|376.24|373.84|375.78|373.38|0
1650626510000|2022-04-22 11:21:50|376.01|373.61|376.01|373.61|376.01|373.61|376.01|373.61|0
1650626520000|2022-04-22 11:22:00|375.55|373.15|376.01|373.61|376.01|373.61|375.55|373.15|0
1650626530000|2022-04-22 11:22:10|375.78|373.38|375.78|373.38|375.78|373.38|375.78|373.38|0
1650626540000|2022-04-22 11:22:20|376.01|373.61|376.24|373.84|376.24|373.84|376.01|373.61|0
1650626550000|2022-04-22 11:22:30|376.01|373.61|376.36|373.96|376.36|373.96|376.01|373.61|0
1650626560000|2022-04-22 11:22:40|376.47|374.07|376.7|374.3|376.92|374.52|376.47|374.07|0
1650626570000|2022-04-22 11:22:50|376.81|374.41|376.92|374.52|376.92|374.52|376.7|374.3|0
1650626580000|2022-04-22 11:23:00|377.15|374.75|377.15|374.75|377.38|374.98|377.15|374.75|0
1650626590000|2022-04-22 11:23:10|376.92|374.52|376.92|374.52|377.04|374.64|376.92|374.52|0
1650626600000|2022-04-22 11:23:20|377.32|374.92|377.44|375.04|377.55|375.15|377.32|374.92|0
1650626610000|2022-04-22 11:23:30|377.78|375.38|377.78|375.38|378.01|375.61|377.78|375.38|0
1650626620000|2022-04-22 11:23:40|377.9|375.5|378.01|375.61|378.01|375.61|377.9|375.5|0
1650626640000|2022-04-22 11:24:00|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1650626650000|2022-04-22 11:24:10|377.55|375.15|377.55|375.15|377.55|375.15|377.55|375.15|0
1650626680000|2022-04-22 11:24:40|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1650626690000|2022-04-22 11:24:50|376.86|374.46|377.21|374.81|377.21|374.81|376.86|374.46|0
1650626700000|2022-04-22 11:25:00|377.09|374.69|377.55|375.15|377.55|375.15|377.09|374.69|0
1650626710000|2022-04-22 11:25:10|377.78|375.38|377.55|375.15|377.78|375.38|377.55|375.15|0
1650626720000|2022-04-22 11:25:20|377.78|375.38|377.55|375.15|377.78|375.38|377.55|375.15|0
1650626740000|2022-04-22 11:25:40|377.32|374.92|377.32|374.92|377.55|375.15|377.32|374.92|0
1650626750000|2022-04-22 11:25:50|377.55|375.15|377.32|374.92|377.55|375.15|377.32|374.92|0
1650626760000|2022-04-22 11:26:00|377.44|375.04|377.78|375.38|377.78|375.38|377.44|375.04|0
1650626770000|2022-04-22 11:26:10|378.01|375.61|378.01|375.61|378.01|375.61|378.01|375.61|0
1650626780000|2022-04-22 11:26:20|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1650626790000|2022-04-22 11:26:30|378.01|375.61|378.01|375.61|378.01|375.61|378.01|375.61|0
1650626800000|2022-04-22 11:26:40|377.9|375.5|378.01|375.61|378.01|375.61|377.9|375.5|0
1650626810000|2022-04-22 11:26:50|377.78|375.38|377.44|375.04|377.78|375.38|377.32|374.92|0
1650626820000|2022-04-22 11:27:00|377.55|375.15|377.32|374.92|377.55|375.15|377.32|374.92|0
1650626830000|2022-04-22 11:27:10|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1650626850000|2022-04-22 11:27:30|377.32|374.92|377.32|374.92|377.32|374.92|377.09|374.69|0
1650626860000|2022-04-22 11:27:40|377.09|374.69|377.55|375.15|377.55|375.15|377.09|374.69|0
1650626870000|2022-04-22 11:27:50|377.44|375.04|377.32|374.92|377.44|375.04|377.32|374.92|0
1650626890000|2022-04-22 11:28:10|377.21|374.81|377.32|374.92|377.32|374.92|377.21|374.81|0
1650626900000|2022-04-22 11:28:20|377.55|375.15|377.55|375.15|377.55|375.15|377.55|375.15|0
1650626910000|2022-04-22 11:28:30|377.32|374.92|377.09|374.69|377.32|374.92|377.09|374.69|0
1650626930000|2022-04-22 11:28:50|376.86|374.46|376.98|374.58|377.09|374.69|376.86|374.46|0
1650626940000|2022-04-22 11:29:00|376.86|374.46|376.98|374.58|377.09|374.69|376.86|374.46|0
1650626950000|2022-04-22 11:29:10|376.86|374.46|375.95|373.55|376.86|374.46|375.95|373.55|0
1650626960000|2022-04-22 11:29:20|376.17|373.77|376.4|374|376.4|374|376.17|373.77|0
1650626970000|2022-04-22 11:29:30|376.63|374.23|376.4|374|376.63|374.23|376.4|374|0
1650626980000|2022-04-22 11:29:40|376.63|374.23|376.4|374|376.63|374.23|376.4|374|0
1650626990000|2022-04-22 11:29:50|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1650627000000|2022-04-22 11:30:00|376.4|374|376.4|374|376.4|374|376.4|374|0
1650627010000|2022-04-22 11:30:10|377.09|374.69|377.32|374.92|377.32|374.92|377.09|374.69|0
1650627020000|2022-04-22 11:30:20|377.21|374.81|377.09|374.69|377.21|374.81|377.09|374.69|0
1650627030000|2022-04-22 11:30:30|377.32|374.92|377.32|374.92|377.32|374.92|377.09|374.69|0
1650627040000|2022-04-22 11:30:40|377.21|374.81|376.4|374|377.21|374.81|376.4|374|0
1650627050000|2022-04-22 11:30:50|376.17|373.77|375.95|373.55|376.17|373.77|375.95|373.55|0
1650627060000|2022-04-22 11:31:00|376.17|373.77|375.95|373.55|376.17|373.77|375.95|373.55|0
1650627070000|2022-04-22 11:31:10|375.26|372.86|375.49|373.09|375.49|373.09|375.26|372.86|0
1650627080000|2022-04-22 11:31:20|375.26|372.86|375.26|372.86|375.26|372.86|375.03|372.63|0
1650627090000|2022-04-22 11:31:30|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1650627100000|2022-04-22 11:31:40|376.17|373.77|376.63|374.23|376.63|374.23|376.17|373.77|0
1650627110000|2022-04-22 11:31:50|376.86|374.46|377.09|374.69|377.09|374.69|376.86|374.46|0
1650627120000|2022-04-22 11:32:00|377.55|375.15|377.55|375.15|377.55|375.15|377.09|374.69|0
1650627130000|2022-04-22 11:32:10|377.09|374.69|376.98|374.58|377.09|374.69|376.98|374.58|0
1650627140000|2022-04-22 11:32:20|377.09|374.69|376.63|374.23|377.09|374.69|376.63|374.23|0
1650627150000|2022-04-22 11:32:30|376.4|374|376.63|374.23|376.63|374.23|376.4|374|0
1650627160000|2022-04-22 11:32:40|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1650627170000|2022-04-22 11:32:50|376.63|374.23|376.63|374.23|376.75|374.35|376.63|374.23|0
1650627180000|2022-04-22 11:33:00|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1650627190000|2022-04-22 11:33:10|377.32|374.92|377.09|374.69|377.32|374.92|377.09|374.69|0
1650627200000|2022-04-22 11:33:20|377.21|374.81|377.55|375.15|377.55|375.15|377.21|374.81|0
1650627210000|2022-04-22 11:33:30|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1650627220000|2022-04-22 11:33:40|378|375.6|378|375.6|378|375.6|378|375.6|0
1650627230000|2022-04-22 11:33:50|378.23|375.83|378.46|376.06|378.46|376.06|378.23|375.83|0
1650627240000|2022-04-22 11:34:00|378.69|376.29|379.04|376.64|379.04|376.64|378.69|376.29|0
1650627250000|2022-04-22 11:34:10|379.15|376.75|379.15|376.75|379.15|376.75|378.92|376.52|0
1650627260000|2022-04-22 11:34:20|379.38|376.98|379.38|376.98|379.38|376.98|379.38|376.98|0
1650627270000|2022-04-22 11:34:30|379.5|377.1|379.38|376.98|379.5|377.1|379.38|376.98|0
1650627280000|2022-04-22 11:34:40|379.61|377.21|379.15|376.75|379.61|377.21|379.15|376.75|0
1650627290000|2022-04-22 11:34:50|379.38|376.98|379.38|376.98|379.38|376.98|379.38|376.98|0
1650627300000|2022-04-22 11:35:00|379.27|376.87|378.92|376.52|379.27|376.87|378.92|376.52|0
1650627310000|2022-04-22 11:35:10|379.15|376.75|379.61|377.21|379.61|377.21|379.15|376.75|0
1650627320000|2022-04-22 11:35:20|379.38|376.98|379.15|376.75|379.38|376.98|379.15|376.75|0
1650627330000|2022-04-22 11:35:30|378.92|376.52|378.92|376.52|378.92|376.52|378.69|376.29|0
1650627340000|2022-04-22 11:35:40|378.69|376.29|379.61|377.21|379.61|377.21|378.69|376.29|0
1650627360000|2022-04-22 11:36:00|379.38|376.98|378.92|376.52|379.61|377.21|378.92|376.52|0
1650627370000|2022-04-22 11:36:10|379.04|376.64|378.92|376.52|379.15|376.75|378.92|376.52|0
1650627380000|2022-04-22 11:36:20|378.69|376.29|378.92|376.52|379.15|376.75|378.69|376.29|0
1650627390000|2022-04-22 11:36:30|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1650627400000|2022-04-22 11:36:40|378.81|376.41|378.69|376.29|378.92|376.52|378.69|376.29|0
1650627410000|2022-04-22 11:36:50|378.35|375.95|377.77|375.37|378.35|375.95|377.77|375.37|0
1650627420000|2022-04-22 11:37:00|378|375.6|378|375.6|378.35|375.95|378|375.6|0
1650627430000|2022-04-22 11:37:10|377.89|375.49|377.32|374.92|377.89|375.49|377.32|374.92|0
1650627440000|2022-04-22 11:37:20|377.09|374.69|376.17|373.77|377.09|374.69|376.17|373.77|0
1650627460000|2022-04-22 11:37:40|375.94|373.54|376.4|374|376.4|374|375.72|373.32|0
1650627470000|2022-04-22 11:37:50|376.63|374.23|376.86|374.46|377.09|374.69|376.63|374.23|0
1650627480000|2022-04-22 11:38:00|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1650627490000|2022-04-22 11:38:10|377.32|374.92|377.21|374.81|377.44|375.04|377.21|374.81|0
1650627500000|2022-04-22 11:38:20|377.09|374.69|376.63|374.23|377.09|374.69|376.63|374.23|0
1650627510000|2022-04-22 11:38:30|376.4|374|376.63|374.23|376.63|374.23|376.4|374|0
1650627520000|2022-04-22 11:38:40|376.86|374.46|377.09|374.69|377.09|374.69|376.86|374.46|0
1650627540000|2022-04-22 11:39:00|377.32|374.92|377.32|374.92|377.32|374.92|377.32|374.92|0
1650627550000|2022-04-22 11:39:10|377.09|374.69|377.21|374.81|377.32|374.92|377.09|374.69|0
1650627560000|2022-04-22 11:39:20|377.09|374.69|377.09|374.69|377.09|374.69|376.86|374.46|0
1650627570000|2022-04-22 11:39:30|376.98|374.58|376.4|374|376.98|374.58|376.4|374|0
1650627580000|2022-04-22 11:39:40|376.63|374.23|376.63|374.23|376.63|374.23|376.63|374.23|0
1650627590000|2022-04-22 11:39:50|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1650627600000|2022-04-22 11:40:00|376.17|373.77|376.63|374.23|376.63|374.23|376.17|373.77|0
1650627610000|2022-04-22 11:40:10|376.52|374.12|376.63|374.23|376.63|374.23|376.17|373.77|0
1650627620000|2022-04-22 11:40:20|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1650627630000|2022-04-22 11:40:30|377.09|374.69|377.09|374.69|377.21|374.81|377.09|374.69|0
1650627650000|2022-04-22 11:40:50|376.98|374.58|377.09|374.69|377.09|374.69|376.98|374.58|0
1650627660000|2022-04-22 11:41:00|376.86|374.46|376.98|374.58|376.98|374.58|376.86|374.46|0
1650627670000|2022-04-22 11:41:10|376.75|374.35|377.32|374.92|377.32|374.92|376.75|374.35|0
1650627690000|2022-04-22 11:41:30|377.43|375.03|377.32|374.92|377.43|375.03|377.32|374.92|0
1650627700000|2022-04-22 11:41:40|377.43|375.03|377.54|375.14|377.54|375.14|377.32|374.92|0
1650627710000|2022-04-22 11:41:50|377.43|375.03|377.54|375.14|377.54|375.14|377.43|375.03|0
1650627720000|2022-04-22 11:42:00|377.77|375.37|377.77|375.37|378|375.6|377.77|375.37|0
1650627730000|2022-04-22 11:42:10|377.54|375.14|378|375.6|378|375.6|377.54|375.14|0
1650627750000|2022-04-22 11:42:30|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1650627760000|2022-04-22 11:42:40|377.54|375.14|377.77|375.37|377.77|375.37|377.54|375.14|0
1650627770000|2022-04-22 11:42:50|378|375.6|378|375.6|378|375.6|378|375.6|0
1650627780000|2022-04-22 11:43:00|378.23|375.83|378|375.6|378.23|375.83|378|375.6|0
1650627800000|2022-04-22 11:43:20|378.12|375.72|378|375.6|378.12|375.72|378|375.6|0
1650627810000|2022-04-22 11:43:30|377.77|375.37|378|375.6|378|375.6|377.77|375.37|0
1650627820000|2022-04-22 11:43:40|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1650627830000|2022-04-22 11:43:50|377.77|375.37|377.54|375.14|377.77|375.37|377.54|375.14|0
1650627840000|2022-04-22 11:44:00|378|375.6|378.23|375.83|378.23|375.83|378|375.6|0
1650627850000|2022-04-22 11:44:10|378.46|376.06|378|375.6|378.46|376.06|378|375.6|0
1650627860000|2022-04-22 11:44:20|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1650627870000|2022-04-22 11:44:30|377.54|375.14|378|375.6|378|375.6|377.54|375.14|0
1650627880000|2022-04-22 11:44:40|378.23|375.83|378.46|376.06|378.46|376.06|378.23|375.83|0
1650627890000|2022-04-22 11:44:50|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1650627900000|2022-04-22 11:45:00|378.46|376.06|378.23|375.83|378.46|376.06|378.23|375.83|0
1650627910000|2022-04-22 11:45:10|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1650627920000|2022-04-22 11:45:20|378.23|375.83|378.35|375.95|378.35|375.95|378.23|375.83|0
1650627930000|2022-04-22 11:45:30|378.23|375.83|378|375.6|378.23|375.83|378|375.6|0
1650627940000|2022-04-22 11:45:40|378.23|375.83|378|375.6|378.23|375.83|378|375.6|0
1650627950000|2022-04-22 11:45:50|378.23|375.83|378|375.6|378.23|375.83|378|375.6|0
1650627960000|2022-04-22 11:46:00|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1650627980000|2022-04-22 11:46:20|378.46|376.06|378.46|376.06|378.46|376.06|378.35|375.95|0
1650627990000|2022-04-22 11:46:30|378.23|375.83|378|375.6|378.23|375.83|378|375.6|0
1650628000000|2022-04-22 11:46:40|378.12|375.72|378.23|375.83|378.23|375.83|378.12|375.72|0
1650628010000|2022-04-22 11:46:50|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1650628020000|2022-04-22 11:47:00|378|375.6|378.69|376.29|378.69|376.29|378|375.6|0
1650628030000|2022-04-22 11:47:10|378.92|376.52|378.69|376.29|378.92|376.52|378.69|376.29|0
1650628040000|2022-04-22 11:47:20|378.58|376.18|378.69|376.29|378.69|376.29|378.46|376.06|0
1650628050000|2022-04-22 11:47:30|378.46|376.06|378.69|376.29|378.69|376.29|378.46|376.06|0
1650628060000|2022-04-22 11:47:40|378.58|376.18|378.23|375.83|378.69|376.29|378.23|375.83|0
1650628080000|2022-04-22 11:48:00|378.46|376.06|378.46|376.06|378.46|376.06|378.35|375.95|0
1650628090000|2022-04-22 11:48:10|378.23|375.83|378.23|375.83|378.35|375.95|378.23|375.83|0
1650628100000|2022-04-22 11:48:20|378|375.6|377.54|375.14|378|375.6|377.31|374.91|0
1650628110000|2022-04-22 11:48:30|377.77|375.37|378.46|376.06|378.46|376.06|377.77|375.37|0
1650628120000|2022-04-22 11:48:40|378.69|376.29|378.92|376.52|378.92|376.52|378.69|376.29|0
1650628130000|2022-04-22 11:48:50|379.38|376.98|379.38|376.98|379.38|376.98|379.38|376.98|0
1650628140000|2022-04-22 11:49:00|379.15|376.75|378.46|376.06|379.38|376.98|378.46|376.06|0
1650628150000|2022-04-22 11:49:10|378.23|375.83|378.46|376.06|378.46|376.06|378.23|375.83|0
1650628160000|2022-04-22 11:49:20|378.12|375.72|377.31|374.91|378.12|375.72|377.31|374.91|0
1650628170000|2022-04-22 11:49:30|377.54|375.14|377.08|374.68|377.54|375.14|377.08|374.68|0
1650628180000|2022-04-22 11:49:40|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1650628190000|2022-04-22 11:49:50|376.97|374.57|377.08|374.68|377.08|374.68|376.97|374.57|0
1650628200000|2022-04-22 11:50:00|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1650628210000|2022-04-22 11:50:10|377.54|375.14|377.77|375.37|377.77|375.37|377.54|375.14|0
1650628220000|2022-04-22 11:50:20|377.66|375.26|378.46|376.06|378.46|376.06|377.54|375.14|0
1650628230000|2022-04-22 11:50:30|378.69|376.29|378.81|376.41|378.81|376.41|378.69|376.29|0
1650628240000|2022-04-22 11:50:40|378.92|376.52|378.46|376.06|378.92|376.52|378.46|376.06|0
1650628250000|2022-04-22 11:50:50|378.23|375.83|378.69|376.29|378.69|376.29|378.23|375.83|0
1650628260000|2022-04-22 11:51:00|378.58|376.18|378.23|375.83|378.58|376.18|378.23|375.83|0
1650628270000|2022-04-22 11:51:10|378.35|375.95|378.12|375.72|378.35|375.95|378|375.6|0
1650628280000|2022-04-22 11:51:20|378.23|375.83|377.66|375.26|378.23|375.83|377.66|375.26|0
1650628290000|2022-04-22 11:51:30|377.54|375.14|377.54|375.14|377.77|375.37|377.54|375.14|0
1650628300000|2022-04-22 11:51:40|377.66|375.26|377.31|374.91|377.66|375.26|377.31|374.91|0
1650628310000|2022-04-22 11:51:50|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1650628320000|2022-04-22 11:52:00|377.77|375.37|378|375.6|378|375.6|377.54|375.14|0
1650628330000|2022-04-22 11:52:10|377.77|375.37|377.77|375.37|377.77|375.37|377.43|375.03|0
1650628340000|2022-04-22 11:52:20|377.89|375.49|378|375.6|378|375.6|377.89|375.49|0
1650628350000|2022-04-22 11:52:30|377.77|375.37|377.89|375.49|378|375.6|377.77|375.37|0
1650628360000|2022-04-22 11:52:40|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1650628370000|2022-04-22 11:52:50|378|375.6|378|375.6|378|375.6|378|375.6|0
1650628380000|2022-04-22 11:53:00|378.12|375.72|378|375.6|378.12|375.72|378|375.6|0
1650628390000|2022-04-22 11:53:10|377.77|375.37|377.77|375.37|377.77|375.37|377.66|375.26|0
1650628400000|2022-04-22 11:53:20|377.54|375.14|377.77|375.37|377.77|375.37|377.54|375.14|0
1650628410000|2022-04-22 11:53:30|377.54|375.14|376.86|374.46|377.54|375.14|376.86|374.46|0
1650628420000|2022-04-22 11:53:40|376.63|374.23|376.4|374|376.63|374.23|376.4|374|0
1650628430000|2022-04-22 11:53:50|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1650628440000|2022-04-22 11:54:00|376.4|374|376.17|373.77|376.4|374|376.17|373.77|0
1650628450000|2022-04-22 11:54:10|375.94|373.54|375.48|373.08|375.94|373.54|375.48|373.08|0
1650628460000|2022-04-22 11:54:20|375.71|373.31|375.48|373.08|375.71|373.31|375.48|373.08|0
1650628470000|2022-04-22 11:54:30|375.71|373.31|375.71|373.31|375.94|373.54|375.71|373.31|0
1650628480000|2022-04-22 11:54:40|375.94|373.54|375.6|373.2|375.94|373.54|375.48|373.08|0
1650628490000|2022-04-22 11:54:50|375.71|373.31|377.54|375.14|377.54|375.14|375.71|373.31|0
1650628500000|2022-04-22 11:55:00|377.08|374.68|377.54|375.14|377.54|375.14|377.08|374.68|0
1650628510000|2022-04-22 11:55:10|377.89|375.49|377.54|375.14|377.89|375.49|377.54|375.14|0
1650628520000|2022-04-22 11:55:20|377.66|375.26|378.23|375.83|378.23|375.83|377.66|375.26|0
1650628530000|2022-04-22 11:55:30|378|375.6|378|375.6|378|375.6|377.77|375.37|0
1650628540000|2022-04-22 11:55:40|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1650628550000|2022-04-22 11:55:50|378.46|376.06|378.46|376.06|378.46|376.06|378.46|376.06|0
1650628560000|2022-04-22 11:56:00|378.92|376.52|379.14|376.74|379.14|376.74|378.92|376.52|0
1650628580000|2022-04-22 11:56:20|379.26|376.86|379.37|376.97|379.37|376.97|379.26|376.86|0
1650628600000|2022-04-22 11:56:40|379.14|376.74|378.69|376.29|379.14|376.74|378.69|376.29|0
1650628610000|2022-04-22 11:56:50|378.58|376.18|379.14|376.74|379.14|376.74|378.58|376.18|0
1650628620000|2022-04-22 11:57:00|378.69|376.29|378|375.6|378.69|376.29|378|375.6|0
1650628630000|2022-04-22 11:57:10|377.77|375.37|377.54|375.14|378|375.6|377.54|375.14|0
1650628640000|2022-04-22 11:57:20|377.31|374.91|376.17|373.77|377.31|374.91|376.17|373.77|0
1650628650000|2022-04-22 11:57:30|375.94|373.54|375.03|372.63|375.94|373.54|374.92|372.52|0
1650628660000|2022-04-22 11:57:40|375.71|373.31|375.71|373.31|375.94|373.54|375.71|373.31|0
1650628670000|2022-04-22 11:57:50|375.48|373.08|375.71|373.31|375.71|373.31|375.48|373.08|0
1650628680000|2022-04-22 11:58:00|375.48|373.08|375.02|372.62|375.48|373.08|374.92|372.52|0
1650628690000|2022-04-22 11:58:10|375.25|372.85|375.71|373.31|375.71|373.31|375.25|372.85|0
1650628700000|2022-04-22 11:58:20|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1650628710000|2022-04-22 11:58:30|375.25|372.85|375.48|373.08|375.48|373.08|375.25|372.85|0
1650628720000|2022-04-22 11:58:40|375.71|373.31|375.71|373.31|375.71|373.31|375.71|373.31|0
1650628730000|2022-04-22 11:58:50|375.48|373.08|374.92|372.52|375.48|373.08|374.92|372.52|0
1650628740000|2022-04-22 11:59:00|375.02|372.62|375.02|372.62|375.02|372.62|374.92|372.52|0
1650628750000|2022-04-22 11:59:10|374.8|372.4|374.57|372.17|374.8|372.4|374.57|372.17|0
1650628760000|2022-04-22 11:59:20|374.34|371.94|375.48|373.08|375.48|373.08|374.34|371.94|0
1650628770000|2022-04-22 11:59:30|375.71|373.31|375.71|373.31|375.71|373.31|375.71|373.31|0
1650628780000|2022-04-22 11:59:40|375.48|373.08|375.48|373.08|375.71|373.31|375.48|373.08|0
1650628790000|2022-04-22 11:59:50|375.25|372.85|374.8|372.4|375.25|372.85|374.8|372.4|0
1650628800000|2022-04-22 12:00:00|374.34|371.94|373.88|371.48|374.34|371.94|373.65|371.25|0
1650628810000|2022-04-22 12:00:10|374.11|371.71|374.34|371.94|374.34|371.94|374.11|371.71|0
1650628820000|2022-04-22 12:00:20|373.65|371.25|373.65|371.25|373.88|371.48|373.65|371.25|0
1650628830000|2022-04-22 12:00:30|374.11|371.71|373.65|371.25|374.11|371.71|373.65|371.25|0
1650628840000|2022-04-22 12:00:40|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1650628850000|2022-04-22 12:00:50|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1650628860000|2022-04-22 12:01:00|374.8|372.4|375.02|372.62|375.25|372.85|374.8|372.4|0
1650628870000|2022-04-22 12:01:10|375.25|372.85|374.8|372.4|375.25|372.85|374.8|372.4|0
1650628880000|2022-04-22 12:01:20|374.57|372.17|374.11|371.71|374.57|372.17|373.88|371.48|0
1650628890000|2022-04-22 12:01:30|374.34|371.94|374.11|371.71|374.34|371.94|374.11|371.71|0
1650628900000|2022-04-22 12:01:40|374.34|371.94|374.11|371.71|374.34|371.94|374.11|371.71|0
1650628910000|2022-04-22 12:01:50|374.34|371.94|373.65|371.25|374.34|371.94|373.43|371.03|0
1650628920000|2022-04-22 12:02:00|373.88|371.48|373.65|371.25|373.88|371.48|373.65|371.25|0
1650628930000|2022-04-22 12:02:10|373.43|371.03|373.43|371.03|373.65|371.25|373.43|371.03|0
1650628940000|2022-04-22 12:02:20|373.65|371.25|374.11|371.71|374.11|371.71|373.65|371.25|0
1650628950000|2022-04-22 12:02:30|373.88|371.48|374.11|371.71|374.11|371.71|373.88|371.48|0
1650628970000|2022-04-22 12:02:50|374.57|372.17|373.88|371.48|374.57|372.17|373.88|371.48|0
1650628980000|2022-04-22 12:03:00|374.11|371.71|374.11|371.71|374.11|371.71|374|371.6|0
1650628990000|2022-04-22 12:03:10|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1650629000000|2022-04-22 12:03:20|374.11|371.71|374.57|372.17|374.57|372.17|374.11|371.71|0
1650629010000|2022-04-22 12:03:30|374.8|372.4|375.25|372.85|375.25|372.85|374.8|372.4|0
1650629020000|2022-04-22 12:03:40|375.02|372.62|375.02|372.62|375.25|372.85|375.02|372.62|0
1650629030000|2022-04-22 12:03:50|375.25|372.85|374.8|372.4|375.25|372.85|374.8|372.4|0
1650629040000|2022-04-22 12:04:00|375.02|372.62|374.79|372.39|375.02|372.62|374.79|372.39|0
1650629050000|2022-04-22 12:04:10|374.69|372.29|374.11|371.71|374.69|372.29|374.11|371.71|0
1650629060000|2022-04-22 12:04:20|374.34|371.94|374.57|372.17|374.57|372.17|374.34|371.94|0
1650629070000|2022-04-22 12:04:30|374.79|372.39|374.34|371.94|374.79|372.39|374.34|371.94|0
1650629080000|2022-04-22 12:04:40|374.11|371.71|373.88|371.48|374.11|371.71|373.65|371.25|0
1650629090000|2022-04-22 12:04:50|373.65|371.25|373.88|371.48|373.88|371.48|373.65|371.25|0
1650629100000|2022-04-22 12:05:00|373.42|371.02|373.65|371.25|373.65|371.25|373.42|371.02|0
1650629110000|2022-04-22 12:05:10|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1650629120000|2022-04-22 12:05:20|373.32|370.92|373.88|371.48|373.88|371.48|373.32|370.92|0
1650629130000|2022-04-22 12:05:30|374.11|371.71|373.88|371.48|374.11|371.71|373.88|371.48|0
1650629140000|2022-04-22 12:05:40|374|371.6|374.34|371.94|374.34|371.94|374|371.6|0
1650629150000|2022-04-22 12:05:50|374.57|372.17|374.79|372.39|374.79|372.39|374.57|372.17|0
1650629160000|2022-04-22 12:06:00|375.02|372.62|374.79|372.39|375.02|372.62|374.79|372.39|0
1650629170000|2022-04-22 12:06:10|374.57|372.17|374.79|372.39|374.79|372.39|374.57|372.17|0
1650629180000|2022-04-22 12:06:20|375.02|372.62|374.57|372.17|375.02|372.62|374.57|372.17|0
1650629190000|2022-04-22 12:06:30|374.34|371.94|373.88|371.48|374.34|371.94|373.88|371.48|0
1650629200000|2022-04-22 12:06:40|374.34|371.94|374.57|372.17|374.57|372.17|374.34|371.94|0
1650629210000|2022-04-22 12:06:50|374.34|371.94|374.57|372.17|374.57|372.17|374.34|371.94|0
1650629220000|2022-04-22 12:07:00|374.34|371.94|374.57|372.17|374.57|372.17|374.34|371.94|0
1650629230000|2022-04-22 12:07:10|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1650629240000|2022-04-22 12:07:20|374.34|371.94|374.34|371.94|374.34|371.94|374.23|371.83|0
1650629250000|2022-04-22 12:07:30|374|371.6|374.11|371.71|374.11|371.71|373.88|371.48|0
1650629260000|2022-04-22 12:07:40|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1650629270000|2022-04-22 12:07:50|374.57|372.17|374.46|372.06|374.57|372.17|374.34|371.94|0
1650629280000|2022-04-22 12:08:00|374.34|371.94|374.11|371.71|374.34|371.94|374.11|371.71|0
1650629290000|2022-04-22 12:08:10|374.23|371.83|374.34|371.94|374.34|371.94|374.11|371.71|0
1650629300000|2022-04-22 12:08:20|374.23|371.83|374.11|371.71|374.23|371.83|374.11|371.71|0
1650629320000|2022-04-22 12:08:40|374.23|371.83|374.34|371.94|374.34|371.94|374.23|371.83|0
1650629330000|2022-04-22 12:08:50|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1650629340000|2022-04-22 12:09:00|374.79|372.39|374.91|372.51|374.91|372.51|374.79|372.39|0
1650629350000|2022-04-22 12:09:10|374.79|372.39|374.11|371.71|374.79|372.39|374.11|371.71|0
1650629360000|2022-04-22 12:09:20|373.88|371.48|374.11|371.71|374.11|371.71|373.88|371.48|0
1650629370000|2022-04-22 12:09:30|374.34|371.94|374.57|372.17|374.57|372.17|374.34|371.94|0
1650629380000|2022-04-22 12:09:40|374.79|372.39|374.57|372.17|374.79|372.39|374.57|372.17|0
1650629390000|2022-04-22 12:09:50|374.79|372.39|374.57|372.17|374.79|372.39|374.57|372.17|0
1650629410000|2022-04-22 12:10:10|375.02|372.62|375.02|372.62|375.25|372.85|375.02|372.62|0
1650629420000|2022-04-22 12:10:20|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1650629430000|2022-04-22 12:10:30|374.34|371.94|374.46|372.06|374.56|372.16|374.34|371.94|0
1650629440000|2022-04-22 12:10:40|375.02|372.62|375.71|373.31|375.83|373.43|375.02|372.62|0
1650629450000|2022-04-22 12:10:50|375.6|373.2|376.16|373.76|376.16|373.76|375.48|373.08|0
1650629460000|2022-04-22 12:11:00|375.94|373.54|376.16|373.76|376.16|373.76|375.94|373.54|0
1650629470000|2022-04-22 12:11:10|375.94|373.54|375.94|373.54|376.05|373.65|375.94|373.54|0
1650629480000|2022-04-22 12:11:20|376.16|373.76|375.94|373.54|376.62|374.22|375.94|373.54|0
1650629490000|2022-04-22 12:11:30|376.16|373.76|376.05|373.65|376.16|373.76|375.94|373.54|0
1650629500000|2022-04-22 12:11:40|375.94|373.54|375.94|373.54|376.16|373.76|375.94|373.54|0
1650629510000|2022-04-22 12:11:50|375.83|373.43|375.94|373.54|375.94|373.54|375.71|373.31|0
1650629520000|2022-04-22 12:12:00|375.71|373.31|375.14|372.74|375.71|373.31|375.14|372.74|0
1650629530000|2022-04-22 12:12:10|375.37|372.97|375.25|372.85|375.37|372.97|375.25|372.85|0
1650629540000|2022-04-22 12:12:20|375.37|372.97|375.25|372.85|375.37|372.97|375.25|372.85|0
1650629550000|2022-04-22 12:12:30|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1650629560000|2022-04-22 12:12:40|375.25|372.85|375.37|372.97|375.48|373.08|375.25|372.85|0
1650629570000|2022-04-22 12:12:50|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1650629580000|2022-04-22 12:13:00|375.48|373.08|375.48|373.08|375.71|373.31|375.48|373.08|0
1650629590000|2022-04-22 12:13:10|375.25|372.85|375.71|373.31|375.71|373.31|375.25|372.85|0
1650629600000|2022-04-22 12:13:20|375.48|373.08|375.25|372.85|375.48|373.08|375.25|372.85|0
1650629610000|2022-04-22 12:13:30|375.48|373.08|375.48|373.08|375.71|373.31|375.48|373.08|0
1650629620000|2022-04-22 12:13:40|375.37|372.97|375.48|373.08|375.48|373.08|375.37|372.97|0
1650629630000|2022-04-22 12:13:50|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1650629640000|2022-04-22 12:14:00|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1650629650000|2022-04-22 12:14:10|375.71|373.31|375.71|373.31|375.71|373.31|375.71|373.31|0
1650629670000|2022-04-22 12:14:30|375.6|373.2|375.94|373.54|375.94|373.54|375.6|373.2|0
1650629690000|2022-04-22 12:14:50|375.71|373.31|375.6|373.2|375.71|373.31|375.6|373.2|0
1650629700000|2022-04-22 12:15:00|375.71|373.31|375.48|373.08|375.71|373.31|375.48|373.08|0
1650629710000|2022-04-22 12:15:10|375.25|372.85|375.14|372.74|375.25|372.85|375.14|372.74|0
1650629720000|2022-04-22 12:15:20|374.34|371.94|374.34|371.94|374.79|372.39|374.34|371.94|0
1650629730000|2022-04-22 12:15:30|374.23|371.83|373.77|371.37|374.23|371.83|373.77|371.37|0
1650629740000|2022-04-22 12:15:40|373.65|371.25|373.42|371.02|373.65|371.25|373.42|371.02|0
1650629750000|2022-04-22 12:15:50|373.65|371.25|373.42|371.02|373.65|371.25|373.42|371.02|0
1650629760000|2022-04-22 12:16:00|373.31|370.91|372.97|370.57|373.31|370.91|372.97|370.57|0
1650629770000|2022-04-22 12:16:10|372.74|370.34|372.74|370.34|372.74|370.34|372.51|370.11|0
1650629780000|2022-04-22 12:16:20|372.51|370.11|372.28|369.88|372.51|370.11|372.05|369.65|0
1650629790000|2022-04-22 12:16:30|372.51|370.11|372.63|370.23|372.74|370.34|372.51|370.11|0
1650629800000|2022-04-22 12:16:40|372.51|370.11|372.51|370.11|372.74|370.34|372.51|370.11|0
1650629810000|2022-04-22 12:16:50|372.4|370|372.28|369.88|372.4|370|372.28|369.88|0
1650629820000|2022-04-22 12:17:00|372.05|369.65|371.83|369.43|372.05|369.65|371.83|369.43|0
1650629830000|2022-04-22 12:17:10|371.72|369.32|372.05|369.65|372.05|369.65|371.6|369.2|0
1650629840000|2022-04-22 12:17:20|371.83|369.43|371.37|368.97|371.83|369.43|371.37|368.97|0
1650629850000|2022-04-22 12:17:30|371.83|369.43|371.6|369.2|371.94|369.54|371.6|369.2|0
1650629870000|2022-04-22 12:17:50|371.37|368.97|371.37|368.97|371.37|368.97|371.37|368.97|0
1650629880000|2022-04-22 12:18:00|371.6|369.2|371.83|369.43|371.83|369.43|371.6|369.2|0
1650629890000|2022-04-22 12:18:10|372.05|369.65|371.6|369.2|372.05|369.65|371.6|369.2|0
1650629900000|2022-04-22 12:18:20|371.83|369.43|372.05|369.65|372.05|369.65|371.83|369.43|0
1650629910000|2022-04-22 12:18:30|372.28|369.88|372.05|369.65|372.28|369.88|371.82|369.42|0
1650629920000|2022-04-22 12:18:40|372.28|369.88|372.51|370.11|372.51|370.11|372.28|369.88|0
1650629930000|2022-04-22 12:18:50|372.74|370.34|372.51|370.11|372.74|370.34|372.4|370|0
1650629940000|2022-04-22 12:19:00|372.28|369.88|372.28|369.88|372.51|370.11|372.28|369.88|0
1650629950000|2022-04-22 12:19:10|372.51|370.11|372.28|369.88|372.51|370.11|372.28|369.88|0
1650629960000|2022-04-22 12:19:20|372.51|370.11|372.28|369.88|372.51|370.11|372.28|369.88|0
1650629970000|2022-04-22 12:19:30|372.4|370|372.51|370.11|372.51|370.11|372.28|369.88|0
1650629980000|2022-04-22 12:19:40|372.28|369.88|372.74|370.34|372.74|370.34|372.28|369.88|0
1650629990000|2022-04-22 12:19:50|373.19|370.79|373.19|370.79|373.19|370.79|372.96|370.56|0
1650630000000|2022-04-22 12:20:00|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1650630010000|2022-04-22 12:20:10|372.96|370.56|373.19|370.79|373.31|370.91|372.74|370.34|0
1650630020000|2022-04-22 12:20:20|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1650630030000|2022-04-22 12:20:30|373.88|371.48|373.54|371.14|373.88|371.48|373.54|371.14|0
1650630040000|2022-04-22 12:20:40|373.65|371.25|373.88|371.48|373.88|371.48|373.42|371.02|0
1650630050000|2022-04-22 12:20:50|374|371.6|373.65|371.25|374|371.6|373.65|371.25|0
1650630060000|2022-04-22 12:21:00|373.42|371.02|374.45|372.05|374.45|372.05|373.42|371.02|0
1650630070000|2022-04-22 12:21:10|374.33|371.93|374.33|371.93|374.56|372.16|374.33|371.93|0
1650630080000|2022-04-22 12:21:20|374.22|371.82|374.33|371.93|374.33|371.93|374.22|371.82|0
1650630090000|2022-04-22 12:21:30|373.88|371.48|373.42|371.02|373.88|371.48|373.42|371.02|0
1650630100000|2022-04-22 12:21:40|373.19|370.79|372.96|370.56|373.19|370.79|372.96|370.56|0
1650630110000|2022-04-22 12:21:50|372.74|370.34|373.19|370.79|373.19|370.79|372.74|370.34|0
1650630120000|2022-04-22 12:22:00|372.96|370.56|373.54|371.14|373.65|371.25|372.96|370.56|0
1650630130000|2022-04-22 12:22:10|373.19|370.79|373.88|371.48|373.88|371.48|373.19|370.79|0
1650630140000|2022-04-22 12:22:20|373.65|371.25|373.88|371.48|373.88|371.48|373.65|371.25|0
1650630150000|2022-04-22 12:22:30|373.54|371.14|373.65|371.25|373.65|371.25|373.31|370.91|0
1650630160000|2022-04-22 12:22:40|373.42|371.02|373.65|371.25|373.65|371.25|373.42|371.02|0
1650630170000|2022-04-22 12:22:50|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1650630180000|2022-04-22 12:23:00|372.96|370.56|373.08|370.68|373.08|370.68|372.96|370.56|0
1650630190000|2022-04-22 12:23:10|373.42|371.02|373.42|371.02|373.42|371.02|373.19|370.79|0
1650630200000|2022-04-22 12:23:20|373.19|370.79|373.19|370.79|373.42|371.02|373.19|370.79|0
1650630210000|2022-04-22 12:23:30|372.96|370.56|372.96|370.56|373.19|370.79|372.96|370.56|0
1650630220000|2022-04-22 12:23:40|372.74|370.34|372.4|370|372.74|370.34|372.28|369.88|0
1650630230000|2022-04-22 12:23:50|372.51|370.11|372.51|370.11|372.63|370.23|372.28|369.88|0
1650630240000|2022-04-22 12:24:00|372.96|370.56|372.96|370.56|373.19|370.79|372.96|370.56|0
1650630250000|2022-04-22 12:24:10|372.74|370.34|372.96|370.56|372.96|370.56|372.74|370.34|0
1650630260000|2022-04-22 12:24:20|372.74|370.34|372.96|370.56|372.96|370.56|372.74|370.34|0
1650630270000|2022-04-22 12:24:30|373.19|370.79|373.19|370.79|373.19|370.79|372.96|370.56|0
1650630280000|2022-04-22 12:24:40|373.42|371.02|373.19|370.79|373.42|371.02|373.19|370.79|0
1650630290000|2022-04-22 12:24:50|373.31|370.91|373.19|370.79|373.31|370.91|373.19|370.79|0
1650630300000|2022-04-22 12:25:00|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1650630310000|2022-04-22 12:25:10|373.19|370.79|372.96|370.56|373.19|370.79|372.96|370.56|0
1650630320000|2022-04-22 12:25:20|372.74|370.34|372.74|370.34|372.74|370.34|372.51|370.11|0
1650630330000|2022-04-22 12:25:30|372.63|370.23|372.96|370.56|372.96|370.56|372.63|370.23|0
1650630340000|2022-04-22 12:25:40|372.74|370.34|372.96|370.56|372.96|370.56|372.74|370.34|0
1650630350000|2022-04-22 12:25:50|372.74|370.34|372.96|370.56|373.19|370.79|372.74|370.34|0
1650630360000|2022-04-22 12:26:00|373.08|370.68|372.96|370.56|373.08|370.68|372.85|370.45|0
1650630370000|2022-04-22 12:26:10|373.19|370.79|373.42|371.02|373.42|371.02|372.96|370.56|0
1650630380000|2022-04-22 12:26:20|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1650630390000|2022-04-22 12:26:30|372.51|370.11|372.51|370.11|372.96|370.56|372.51|370.11|0
1650630400000|2022-04-22 12:26:40|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1650630420000|2022-04-22 12:27:00|372.51|370.11|372.28|369.88|372.51|370.11|372.28|369.88|0
1650630430000|2022-04-22 12:27:10|372.4|370|372.28|369.88|372.4|370|372.05|369.65|0
1650630440000|2022-04-22 12:27:20|372.05|369.65|371.82|369.42|372.28|369.88|371.82|369.42|0
1650630450000|2022-04-22 12:27:30|372.05|369.65|370.68|368.28|372.05|369.65|370.68|368.28|0
1650630470000|2022-04-22 12:27:50|370.23|367.83|371.59|369.19|371.59|369.19|370.23|367.83|0
1650630480000|2022-04-22 12:28:00|371.37|368.97|371.59|369.19|371.82|369.42|371.37|368.97|0
1650630490000|2022-04-22 12:28:10|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1650630500000|2022-04-22 12:28:20|371.37|368.97|371.37|368.97|371.37|368.97|371.37|368.97|0
1650630510000|2022-04-22 12:28:30|371.14|368.74|370.91|368.51|371.14|368.74|370.91|368.51|0
1650630520000|2022-04-22 12:28:40|370.68|368.28|370.91|368.51|370.91|368.51|370.68|368.28|0
1650630530000|2022-04-22 12:28:50|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1650630540000|2022-04-22 12:29:00|370.46|368.06|370.46|368.06|370.57|368.17|370.46|368.06|0
1650630560000|2022-04-22 12:29:20|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1650630570000|2022-04-22 12:29:30|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1650630580000|2022-04-22 12:29:40|370.68|368.28|370.8|368.4|370.8|368.4|370.68|368.28|0
1650630590000|2022-04-22 12:29:50|370.91|368.51|370.91|368.51|371.03|368.63|370.91|368.51|0
1650630600000|2022-04-22 12:30:00|371.37|368.97|371.14|368.74|371.37|368.97|370.68|368.28|0
1650630610000|2022-04-22 12:30:10|370.91|368.51|370.68|368.28|370.91|368.51|370.68|368.28|0
1650630620000|2022-04-22 12:30:20|370.91|368.51|370.91|368.51|371.14|368.74|370.91|368.51|0
1650630630000|2022-04-22 12:30:30|370.8|368.4|370.57|368.17|371.14|368.74|370.57|368.17|0
1650630640000|2022-04-22 12:30:40|370.68|368.28|370.46|368.06|370.68|368.28|370.46|368.06|0
1650630650000|2022-04-22 12:30:50|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1650630660000|2022-04-22 12:31:00|370.35|367.95|370.68|368.28|370.68|368.28|370.35|367.95|0
1650630670000|2022-04-22 12:31:10|370.91|368.51|370.91|368.51|370.91|368.51|370.91|368.51|0
1650630680000|2022-04-22 12:31:20|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1650630690000|2022-04-22 12:31:30|371.37|368.97|371.82|369.42|371.82|369.42|371.14|368.74|0
1650630700000|2022-04-22 12:31:40|371.59|369.19|372.05|369.65|372.05|369.65|371.59|369.19|0
1650630710000|2022-04-22 12:31:50|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1650630720000|2022-04-22 12:32:00|372.51|370.11|372.51|370.11|372.73|370.33|372.28|369.88|0
1650630730000|2022-04-22 12:32:10|372.73|370.33|372.96|370.56|372.96|370.56|372.73|370.33|0
1650630740000|2022-04-22 12:32:20|372.51|370.11|372.96|370.56|372.96|370.56|372.51|370.11|0
1650630750000|2022-04-22 12:32:30|373.19|370.79|373.31|370.91|373.31|370.91|373.19|370.79|0
1650630760000|2022-04-22 12:32:40|373.54|371.14|373.65|371.25|373.65|371.25|373.42|371.02|0
1650630770000|2022-04-22 12:32:50|373.87|371.47|374.33|371.93|374.33|371.93|373.87|371.47|0
1650630780000|2022-04-22 12:33:00|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1650630790000|2022-04-22 12:33:10|374.33|371.93|373.7|371.3|374.33|371.93|373.7|371.3|0
1650630800000|2022-04-22 12:33:20|373.93|371.53|374.51|372.11|374.51|372.11|373.93|371.53|0
1650630810000|2022-04-22 12:33:30|374.39|371.99|374.16|371.76|374.39|371.99|374.16|371.76|0
1650630820000|2022-04-22 12:33:40|374.39|371.99|374.62|372.22|374.62|372.22|374.39|371.99|0
1650630830000|2022-04-22 12:33:50|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1650630840000|2022-04-22 12:34:00|374.16|371.76|374.51|372.11|374.62|372.22|374.16|371.76|0
1650630850000|2022-04-22 12:34:10|374.62|372.22|374.62|372.22|374.62|372.22|374.51|372.11|0
1650630860000|2022-04-22 12:34:20|374.84|372.44|374.88|372.48|374.88|372.48|374.62|372.22|0
1650630870000|2022-04-22 12:34:30|375.11|372.71|375.8|373.4|375.8|373.4|375.11|372.71|0
1650630880000|2022-04-22 12:34:40|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1650630890000|2022-04-22 12:34:50|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1650630900000|2022-04-22 12:35:00|374.88|372.48|375.11|372.71|375.11|372.71|374.88|372.48|0
1650630910000|2022-04-22 12:35:10|374.88|372.48|375.34|372.94|375.34|372.94|374.88|372.48|0
1650630920000|2022-04-22 12:35:20|375.11|372.71|374.88|372.48|375.11|372.71|374.88|372.48|0
1650630930000|2022-04-22 12:35:30|374.65|372.25|375.11|372.71|375.11|372.71|374.65|372.25|0
1650630940000|2022-04-22 12:35:40|375.34|372.94|375.34|372.94|375.57|373.17|375.34|372.94|0
1650630950000|2022-04-22 12:35:50|375.57|373.17|375.11|372.71|375.57|373.17|375.11|372.71|0
1650630960000|2022-04-22 12:36:00|374.88|372.48|374.65|372.25|374.88|372.48|374.65|372.25|0
1650630970000|2022-04-22 12:36:10|374.42|372.02|374.2|371.8|374.42|372.02|373.97|371.57|0
1650630980000|2022-04-22 12:36:20|374.09|371.69|374.31|371.91|374.31|371.91|374.09|371.69|0
1650630990000|2022-04-22 12:36:30|374.42|372.02|374.42|372.02|374.42|372.02|374.42|372.02|0
1650631000000|2022-04-22 12:36:40|374.65|372.25|374.2|371.8|374.65|372.25|374.2|371.8|0
1650631010000|2022-04-22 12:36:50|374.42|372.02|374.65|372.25|374.65|372.25|374.42|372.02|0
1650631020000|2022-04-22 12:37:00|374.42|372.02|374.42|372.02|374.42|372.02|374.42|372.02|0
1650631030000|2022-04-22 12:37:10|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1650631040000|2022-04-22 12:37:20|375.11|372.71|375.34|372.94|375.34|372.94|375.11|372.71|0
1650631050000|2022-04-22 12:37:30|375.57|373.17|375.8|373.4|375.8|373.4|375.57|373.17|0
1650631060000|2022-04-22 12:37:40|376.02|373.62|376.25|373.85|376.48|374.08|376.02|373.62|0
1650631070000|2022-04-22 12:37:50|376.48|374.08|376.02|373.62|376.48|374.08|376.02|373.62|0
1650631080000|2022-04-22 12:38:00|375.8|373.4|375.34|372.94|375.8|373.4|375.34|372.94|0
1650631090000|2022-04-22 12:38:10|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1650631100000|2022-04-22 12:38:20|375.34|372.94|375.11|372.71|375.34|372.94|375.11|372.71|0
1650631110000|2022-04-22 12:38:30|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1650631120000|2022-04-22 12:38:40|375.11|372.71|375.11|372.71|375.34|372.94|375.11|372.71|0
1650631130000|2022-04-22 12:38:50|375.34|372.94|375.8|373.4|375.8|373.4|375.34|372.94|0
1650631140000|2022-04-22 12:39:00|376.02|373.62|375.57|373.17|376.02|373.62|375.57|373.17|0
1650631150000|2022-04-22 12:39:10|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1650631160000|2022-04-22 12:39:20|374.88|372.48|374.88|372.48|374.88|372.48|374.65|372.25|0
1650631170000|2022-04-22 12:39:30|374.65|372.25|375.34|372.94|375.34|372.94|374.65|372.25|0
1650631180000|2022-04-22 12:39:40|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1650631190000|2022-04-22 12:39:50|375.34|372.94|375.8|373.4|375.8|373.4|375.34|372.94|0
1650631200000|2022-04-22 12:40:00|375.57|373.17|376.25|373.85|376.25|373.85|375.57|373.17|0
1650631210000|2022-04-22 12:40:10|376.48|374.08|376.94|374.54|376.94|374.54|376.48|374.08|0
1650631220000|2022-04-22 12:40:20|377.17|374.77|377.17|374.77|377.17|374.77|376.94|374.54|0
1650631230000|2022-04-22 12:40:30|377.4|375|377.86|375.46|377.86|375.46|377.17|374.77|0
1650631240000|2022-04-22 12:40:40|378.31|375.91|378.09|375.69|378.31|375.91|378.09|375.69|0
1650631250000|2022-04-22 12:40:50|378.54|376.14|379.23|376.83|379.23|376.83|378.54|376.14|0
1650631260000|2022-04-22 12:41:00|379|376.6|378.54|376.14|379|376.6|378.54|376.14|0
1650631270000|2022-04-22 12:41:10|378.31|375.91|378.54|376.14|378.77|376.37|378.31|375.91|0
1650631280000|2022-04-22 12:41:20|378.31|375.91|378.66|376.26|378.77|376.37|378.31|375.91|0
1650631290000|2022-04-22 12:41:30|378.31|375.91|378.54|376.14|378.54|376.14|378.31|375.91|0
1650631300000|2022-04-22 12:41:40|378.31|375.91|378.54|376.14|378.54|376.14|378.31|375.91|0
1650631310000|2022-04-22 12:41:50|378.31|375.91|378.43|376.03|378.54|376.14|378.31|375.91|0
1650631320000|2022-04-22 12:42:00|379|376.6|378.54|376.14|379|376.6|378.54|376.14|0
1650631330000|2022-04-22 12:42:10|378.31|375.91|378.31|375.91|378.31|375.91|377.86|375.46|0
1650631340000|2022-04-22 12:42:20|378.2|375.8|378.31|375.91|378.31|375.91|378.2|375.8|0
1650631350000|2022-04-22 12:42:30|378.54|376.14|378.31|375.91|378.54|376.14|378.31|375.91|0
1650631360000|2022-04-22 12:42:40|378.54|376.14|378.31|375.91|378.54|376.14|378.31|375.91|0
1650631380000|2022-04-22 12:43:00|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1650631390000|2022-04-22 12:43:10|378.31|375.91|378.31|375.91|378.54|376.14|378.31|375.91|0
1650631400000|2022-04-22 12:43:20|378.54|376.14|378.77|376.37|378.77|376.37|378.54|376.14|0
1650631410000|2022-04-22 12:43:30|378.54|376.14|378.08|375.68|378.77|376.37|378.08|375.68|0
1650631420000|2022-04-22 12:43:40|378.31|375.91|378.31|375.91|378.31|375.91|378.31|375.91|0
1650631430000|2022-04-22 12:43:50|378.2|375.8|378.08|375.68|378.2|375.8|377.86|375.46|0
1650631440000|2022-04-22 12:44:00|377.86|375.46|377.63|375.23|377.86|375.46|377.63|375.23|0
1650631450000|2022-04-22 12:44:10|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1650631460000|2022-04-22 12:44:20|377.63|375.23|378.31|375.91|378.31|375.91|377.63|375.23|0
1650631470000|2022-04-22 12:44:30|378.54|376.14|378.08|375.68|378.54|376.14|378.08|375.68|0
1650631490000|2022-04-22 12:44:50|377.86|375.46|378.08|375.68|378.08|375.68|377.86|375.46|0
1650631500000|2022-04-22 12:45:00|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1650631510000|2022-04-22 12:45:10|377.63|375.23|377.86|375.46|377.86|375.46|377.63|375.23|0
1650631520000|2022-04-22 12:45:20|377.63|375.23|377.63|375.23|377.63|375.23|377.63|375.23|0
1650631530000|2022-04-22 12:45:30|377.4|375|376.94|374.54|377.4|375|376.94|374.54|0
1650631540000|2022-04-22 12:45:40|376.71|374.31|376.94|374.54|376.94|374.54|376.71|374.31|0
1650631550000|2022-04-22 12:45:50|377.17|374.77|377.4|375|377.4|375|377.17|374.77|0
1650631560000|2022-04-22 12:46:00|377.17|374.77|377.85|375.45|378.08|375.68|377.17|374.77|0
1650631570000|2022-04-22 12:46:10|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1650631580000|2022-04-22 12:46:20|377.85|375.45|377.85|375.45|377.85|375.45|377.85|375.45|0
1650631590000|2022-04-22 12:46:30|378.08|375.68|377.85|375.45|378.08|375.68|377.85|375.45|0
1650631600000|2022-04-22 12:46:40|377.97|375.57|377.63|375.23|377.97|375.57|377.63|375.23|0
1650631610000|2022-04-22 12:46:50|377.17|374.77|377.63|375.23|377.63|375.23|377.17|374.77|0
1650631620000|2022-04-22 12:47:00|377.85|375.45|378.77|376.37|378.77|376.37|377.85|375.45|0
1650631630000|2022-04-22 12:47:10|378.54|376.14|378.77|376.37|379|376.6|378.54|376.14|0
1650631640000|2022-04-22 12:47:20|379|376.6|378.89|376.49|379|376.6|378.77|376.37|0
1650631650000|2022-04-22 12:47:30|379.23|376.83|379|376.6|379.23|376.83|379|376.6|0
1650631660000|2022-04-22 12:47:40|380.15|377.75|380.38|377.98|380.38|377.98|380.15|377.75|0
1650631670000|2022-04-22 12:47:50|380.15|377.75|380.38|377.98|380.38|377.98|379.92|377.52|0
1650631680000|2022-04-22 12:48:00|380.15|377.75|380.38|377.98|380.38|377.98|380.15|377.75|0
1650631690000|2022-04-22 12:48:10|381.07|378.67|380.84|378.44|381.07|378.67|380.84|378.44|0
1650631700000|2022-04-22 12:48:20|381.07|378.67|381.76|379.36|381.76|379.36|381.07|378.67|0
1650631710000|2022-04-22 12:48:30|381.53|379.13|381.07|378.67|381.53|379.13|381.07|378.67|0
1650631720000|2022-04-22 12:48:40|380.84|378.44|381.07|378.67|381.07|378.67|380.84|378.44|0
1650631730000|2022-04-22 12:48:50|380.84|378.44|381.3|378.9|381.3|378.9|380.84|378.44|0
1650631740000|2022-04-22 12:49:00|381.53|379.13|381.76|379.36|381.76|379.36|381.53|379.13|0
1650631750000|2022-04-22 12:49:10|381.53|379.13|381.42|379.02|381.53|379.13|381.42|379.02|0
1650631760000|2022-04-22 12:49:20|381.3|378.9|381.3|378.9|381.3|378.9|381.07|378.67|0
1650631770000|2022-04-22 12:49:30|381.07|378.67|380.61|378.21|381.07|378.67|380.61|378.21|0
1650631780000|2022-04-22 12:49:40|380.84|378.44|380.61|378.21|380.84|378.44|380.61|378.21|0
1650631790000|2022-04-22 12:49:50|380.84|378.44|381.07|378.67|381.07|378.67|380.84|378.44|0
1650631800000|2022-04-22 12:50:00|381.76|379.36|381.99|379.59|381.99|379.59|381.53|379.13|0
1650631810000|2022-04-22 12:50:10|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1650631820000|2022-04-22 12:50:20|381.99|379.59|381.53|379.13|381.99|379.59|381.53|379.13|0
1650631830000|2022-04-22 12:50:30|381.65|379.25|382.22|379.82|382.22|379.82|381.65|379.25|0
1650631840000|2022-04-22 12:50:40|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1650631850000|2022-04-22 12:50:50|382.22|379.82|381.99|379.59|382.22|379.82|381.99|379.59|0
1650631860000|2022-04-22 12:51:00|381.76|379.36|381.76|379.36|381.87|379.47|381.76|379.36|0
1650631870000|2022-04-22 12:51:10|381.53|379.13|381.07|378.67|381.53|379.13|381.07|378.67|0
1650631880000|2022-04-22 12:51:20|381.3|378.9|381.3|378.9|381.53|379.13|381.3|378.9|0
1650631890000|2022-04-22 12:51:30|381.07|378.67|381.99|379.59|381.99|379.59|381.07|378.67|0
1650631900000|2022-04-22 12:51:40|381.76|379.36|381.53|379.13|381.76|379.36|381.53|379.13|0
1650631910000|2022-04-22 12:51:50|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1650631920000|2022-04-22 12:52:00|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1650631930000|2022-04-22 12:52:10|381.99|379.59|382.21|379.81|382.21|379.81|381.99|379.59|0
1650631940000|2022-04-22 12:52:20|381.98|379.58|382.21|379.81|382.44|380.04|381.98|379.58|0
1650631950000|2022-04-22 12:52:30|382.44|380.04|382.44|380.04|382.44|380.04|382.21|379.81|0
1650631960000|2022-04-22 12:52:40|382.9|380.5|383.36|380.96|383.36|380.96|382.9|380.5|0
1650631970000|2022-04-22 12:52:50|382.9|380.5|382.44|380.04|383.36|380.96|382.44|380.04|0
1650631980000|2022-04-22 12:53:00|382.9|380.5|382.67|380.27|382.9|380.5|382.67|380.27|0
1650631990000|2022-04-22 12:53:10|383.13|380.73|383.13|380.73|383.13|380.73|383.13|380.73|0
1650632000000|2022-04-22 12:53:20|383.36|380.96|383.36|380.96|383.36|380.96|383.13|380.73|0
1650632010000|2022-04-22 12:53:30|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1650632030000|2022-04-22 12:53:50|382.56|380.16|382.44|380.04|382.56|380.16|382.44|380.04|0
1650632040000|2022-04-22 12:54:00|382.67|380.27|381.07|378.67|382.67|380.27|381.07|378.67|0
1650632050000|2022-04-22 12:54:10|380.84|378.44|381.07|378.67|381.3|378.9|380.84|378.44|0
1650632060000|2022-04-22 12:54:20|380.84|378.44|381.07|378.67|381.07|378.67|380.84|378.44|0
1650632070000|2022-04-22 12:54:30|380.84|378.44|380.61|378.21|380.84|378.44|380.61|378.21|0
1650632090000|2022-04-22 12:54:50|380.84|378.44|380.61|378.21|380.84|378.44|380.38|377.98|0
1650632100000|2022-04-22 12:55:00|380.38|377.98|380.61|378.21|380.61|378.21|380.38|377.98|0
1650632110000|2022-04-22 12:55:10|380.38|377.98|380.15|377.75|380.38|377.98|380.15|377.75|0
1650632120000|2022-04-22 12:55:20|380.27|377.87|380.38|377.98|380.84|378.44|380.27|377.87|0
1650632130000|2022-04-22 12:55:30|380.84|378.44|380.38|377.98|380.84|378.44|380.38|377.98|0
1650632140000|2022-04-22 12:55:40|380.61|378.21|380.38|377.98|380.61|378.21|380.38|377.98|0
1650632150000|2022-04-22 12:55:50|380.61|378.21|380.61|378.21|380.61|378.21|380.38|377.98|0
1650632160000|2022-04-22 12:56:00|380.84|378.44|380.84|378.44|380.95|378.55|380.84|378.44|0
1650632170000|2022-04-22 12:56:10|380.61|378.21|380.84|378.44|380.84|378.44|380.61|378.21|0
1650632180000|2022-04-22 12:56:20|381.06|378.66|381.06|378.66|381.06|378.66|380.84|378.44|0
1650632190000|2022-04-22 12:56:30|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1650632200000|2022-04-22 12:56:40|380.38|377.98|380.15|377.75|380.38|377.98|380.15|377.75|0
1650632210000|2022-04-22 12:56:50|379.92|377.52|380.15|377.75|380.15|377.75|379.92|377.52|0
1650632220000|2022-04-22 12:57:00|379.92|377.52|379.92|377.52|379.92|377.52|379.81|377.41|0
1650632230000|2022-04-22 12:57:10|379.69|377.29|379.46|377.06|379.92|377.52|379.46|377.06|0
1650632240000|2022-04-22 12:57:20|379.81|377.41|379.92|377.52|379.92|377.52|379.81|377.41|0
1650632260000|2022-04-22 12:57:40|380.15|377.75|379.92|377.52|380.15|377.75|379.92|377.52|0
1650632270000|2022-04-22 12:57:50|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1650632280000|2022-04-22 12:58:00|380.61|378.21|381.06|378.66|381.29|378.89|380.61|378.21|0
1650632290000|2022-04-22 12:58:10|380.83|378.43|381.06|378.66|381.29|378.89|380.83|378.43|0
1650632300000|2022-04-22 12:58:20|380.83|378.43|381.29|378.89|381.29|378.89|380.83|378.43|0
1650632310000|2022-04-22 12:58:30|381.06|378.66|381.29|378.89|381.29|378.89|381.06|378.66|0
1650632320000|2022-04-22 12:58:40|381.06|378.66|381.06|378.66|381.29|378.89|381.06|378.66|0
1650632330000|2022-04-22 12:58:50|380.83|378.43|380.83|378.43|381.29|378.89|380.83|378.43|0
1650632340000|2022-04-22 12:59:00|381.06|378.66|381.06|378.66|381.18|378.78|381.06|378.66|0
1650632350000|2022-04-22 12:59:10|380.83|378.43|380.95|378.55|381.06|378.66|380.83|378.43|0
1650632360000|2022-04-22 12:59:20|380.83|378.43|380.6|378.2|381.06|378.66|380.6|378.2|0
1650632370000|2022-04-22 12:59:30|380.38|377.98|380.38|377.98|380.6|378.2|380.38|377.98|0
1650632380000|2022-04-22 12:59:40|380.83|378.43|381.06|378.66|381.06|378.66|380.83|378.43|0
1650632390000|2022-04-22 12:59:50|380.83|378.43|380.83|378.43|381.06|378.66|380.83|378.43|0
1650632400000|2022-04-22 13:00:00|381.06|378.66|381.06|378.66|381.06|378.66|380.83|378.43|0
1650632410000|2022-04-22 13:00:10|380.72|378.32|380.83|378.43|380.83|378.43|380.72|378.32|0
1650632420000|2022-04-22 13:00:20|380.72|378.32|380.83|378.43|380.83|378.43|380.6|378.2|0
1650632430000|2022-04-22 13:00:30|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1650632440000|2022-04-22 13:00:40|380.72|378.32|380.83|378.43|380.83|378.43|380.72|378.32|0
1650632450000|2022-04-22 13:00:50|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1650632460000|2022-04-22 13:01:00|381.52|379.12|380.83|378.43|381.52|379.12|380.83|378.43|0
1650632470000|2022-04-22 13:01:10|380.37|377.97|379.92|377.52|380.37|377.97|379.92|377.52|0
1650632480000|2022-04-22 13:01:20|380.15|377.75|380.15|377.75|380.37|377.97|380.15|377.75|0
1650632490000|2022-04-22 13:01:30|380.37|377.97|380.37|377.97|380.6|378.2|380.37|377.97|0
1650632500000|2022-04-22 13:01:40|380.15|377.75|379.69|377.29|380.15|377.75|379.69|377.29|0
1650632510000|2022-04-22 13:01:50|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1650632520000|2022-04-22 13:02:00|380.14|377.74|380.14|377.74|380.14|377.74|379.92|377.52|0
1650632530000|2022-04-22 13:02:10|380.37|377.97|380.83|378.43|380.83|378.43|380.37|377.97|0
1650632540000|2022-04-22 13:02:20|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1650632550000|2022-04-22 13:02:30|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1650632560000|2022-04-22 13:02:40|380.6|378.2|380.37|377.97|380.6|378.2|380.37|377.97|0
1650632570000|2022-04-22 13:02:50|380.6|378.2|380.6|378.2|380.6|378.2|380.37|377.97|0
1650632580000|2022-04-22 13:03:00|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1650632590000|2022-04-22 13:03:10|380.95|378.55|380.6|378.2|380.95|378.55|380.37|377.97|0
1650632600000|2022-04-22 13:03:20|380.83|378.43|380.6|378.2|380.83|378.43|380.6|378.2|0
1650632610000|2022-04-22 13:03:30|380.37|377.97|379.92|377.52|380.37|377.97|379.92|377.52|0
1650632620000|2022-04-22 13:03:40|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1650632630000|2022-04-22 13:03:50|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1650632640000|2022-04-22 13:04:00|379.46|377.06|379.46|377.06|379.69|377.29|379.46|377.06|0
1650632650000|2022-04-22 13:04:10|379.69|377.29|379.69|377.29|379.69|377.29|379.46|377.06|0
1650632670000|2022-04-22 13:04:30|380.14|377.74|380.03|377.63|380.14|377.74|379.91|377.51|0
1650632680000|2022-04-22 13:04:40|379.91|377.51|379.91|377.51|380.14|377.74|379.91|377.51|0
1650632690000|2022-04-22 13:04:50|379.69|377.29|379.69|377.29|379.69|377.29|379.46|377.06|0
1650632700000|2022-04-22 13:05:00|379.46|377.06|379.69|377.29|379.91|377.51|379.46|377.06|0
1650632710000|2022-04-22 13:05:10|379.46|377.06|379.57|377.17|379.69|377.29|379.46|377.06|0
1650632720000|2022-04-22 13:05:20|379.69|377.29|379.46|377.06|379.69|377.29|379.46|377.06|0
1650632730000|2022-04-22 13:05:30|379.69|377.29|379.46|377.06|379.69|377.29|379.46|377.06|0
1650632740000|2022-04-22 13:05:40|379.69|377.29|380.14|377.74|380.14|377.74|379.69|377.29|0
1650632750000|2022-04-22 13:05:50|379.91|377.51|380.14|377.74|380.14|377.74|379.91|377.51|0
1650632760000|2022-04-22 13:06:00|380.37|377.97|379.91|377.51|380.37|377.97|379.91|377.51|0
1650632770000|2022-04-22 13:06:10|380.14|377.74|379.91|377.51|380.14|377.74|379.91|377.51|0
1650632780000|2022-04-22 13:06:20|379.68|377.28|379.91|377.51|379.91|377.51|379.68|377.28|0
1650632800000|2022-04-22 13:06:40|379.68|377.28|379.46|377.06|379.68|377.28|379.46|377.06|0
1650632810000|2022-04-22 13:06:50|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1650632820000|2022-04-22 13:07:00|379.23|376.83|379.12|376.72|379.23|376.83|379.12|376.72|0
1650632830000|2022-04-22 13:07:10|379|376.6|379|376.6|379|376.6|379|376.6|0
1650632840000|2022-04-22 13:07:20|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1650632850000|2022-04-22 13:07:30|379.46|377.06|379.91|377.51|380.14|377.74|379.46|377.06|0
1650632860000|2022-04-22 13:07:40|380.37|377.97|380.37|377.97|380.83|378.43|380.37|377.97|0
1650632870000|2022-04-22 13:07:50|380.14|377.74|380.6|378.2|380.6|378.2|380.14|377.74|0
1650632880000|2022-04-22 13:08:00|380.83|378.43|380.6|378.2|380.83|378.43|380.6|378.2|0
1650632890000|2022-04-22 13:08:10|380.83|378.43|380.37|377.97|380.83|378.43|380.37|377.97|0
1650632900000|2022-04-22 13:08:20|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1650632910000|2022-04-22 13:08:30|380.37|377.97|380.83|378.43|380.83|378.43|380.37|377.97|0
1650632920000|2022-04-22 13:08:40|381.06|378.66|381.75|379.35|381.75|379.35|381.06|378.66|0
1650632930000|2022-04-22 13:08:50|381.98|379.58|382.21|379.81|382.21|379.81|381.98|379.58|0
1650632940000|2022-04-22 13:09:00|382.67|380.27|383.36|380.96|383.36|380.96|382.44|380.04|0
1650632950000|2022-04-22 13:09:10|383.59|381.19|383.82|381.42|383.82|381.42|383.59|381.19|0
1650632960000|2022-04-22 13:09:20|384.05|381.65|384.28|381.88|384.51|382.11|384.05|381.65|0
1650632970000|2022-04-22 13:09:30|384.51|382.11|384.28|381.88|384.51|382.11|384.05|381.65|0
1650632980000|2022-04-22 13:09:40|384.05|381.65|384.28|381.88|384.51|382.11|384.05|381.65|0
1650632990000|2022-04-22 13:09:50|384.05|381.65|383.59|381.19|384.05|381.65|383.59|381.19|0
1650633000000|2022-04-22 13:10:00|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1650633010000|2022-04-22 13:10:10|383.13|380.73|382.9|380.5|383.13|380.73|382.9|380.5|0
1650633020000|2022-04-22 13:10:20|382.67|380.27|382.9|380.5|382.9|380.5|382.67|380.27|0
1650633030000|2022-04-22 13:10:30|383.13|380.73|382.9|380.5|383.13|380.73|382.9|380.5|0
1650633040000|2022-04-22 13:10:40|382.67|380.27|383.36|380.96|383.36|380.96|382.67|380.27|0
1650633050000|2022-04-22 13:10:50|384.05|381.65|383.82|381.42|384.05|381.65|383.82|381.42|0
1650633060000|2022-04-22 13:11:00|384.05|381.65|384.28|381.88|384.28|381.88|384.05|381.65|0
1650633070000|2022-04-22 13:11:10|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1650633080000|2022-04-22 13:11:20|383.82|381.42|384.05|381.65|384.05|381.65|383.82|381.42|0
1650633090000|2022-04-22 13:11:30|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1650633100000|2022-04-22 13:11:40|384.05|381.65|384.05|381.65|384.05|381.65|383.59|381.19|0
1650633110000|2022-04-22 13:11:50|383.82|381.42|384.05|381.65|384.05|381.65|383.82|381.42|0
1650633120000|2022-04-22 13:12:00|384.28|381.88|384.74|382.34|384.97|382.57|384.28|381.88|0
1650633130000|2022-04-22 13:12:10|384.97|382.57|385.2|382.8|385.2|382.8|384.74|382.34|0
1650633140000|2022-04-22 13:12:20|384.97|382.57|385.2|382.8|385.2|382.8|384.97|382.57|0
1650633150000|2022-04-22 13:12:30|385.09|382.69|385.43|383.03|385.43|383.03|385.09|382.69|0
1650633170000|2022-04-22 13:12:50|385.2|382.8|385.2|382.8|385.2|382.8|384.97|382.57|0
1650633180000|2022-04-22 13:13:00|384.97|382.57|384.97|382.57|384.97|382.57|384.74|382.34|0
1650633190000|2022-04-22 13:13:10|385.2|382.8|384.74|382.34|385.2|382.8|384.74|382.34|0
1650633210000|2022-04-22 13:13:30|384.51|382.11|384.51|382.11|384.74|382.34|384.51|382.11|0
1650633230000|2022-04-22 13:13:50|384.74|382.34|384.97|382.57|384.97|382.57|384.74|382.34|0
1650633240000|2022-04-22 13:14:00|384.74|382.34|384.51|382.11|384.97|382.57|384.51|382.11|0
1650633250000|2022-04-22 13:14:10|384.74|382.34|384.74|382.34|384.74|382.34|384.51|382.11|0
1650633260000|2022-04-22 13:14:20|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1650633270000|2022-04-22 13:14:30|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1650633280000|2022-04-22 13:14:40|384.49|382.09|385.22|382.82|385.22|382.82|384.49|382.09|0
1650633290000|2022-04-22 13:14:50|384.99|382.59|384.99|382.59|385.22|382.82|384.99|382.59|0
1650633310000|2022-04-22 13:15:10|384.53|382.13|384.3|381.9|384.53|382.13|384.3|381.9|0
1650633320000|2022-04-22 13:15:20|384.07|381.67|383.85|381.45|384.07|381.67|383.85|381.45|0
1650633330000|2022-04-22 13:15:30|384.07|381.67|383.84|381.44|384.07|381.67|383.84|381.44|0
1650633340000|2022-04-22 13:15:40|383.39|380.99|383.39|380.99|383.39|380.99|383.39|380.99|0
1650633350000|2022-04-22 13:15:50|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1650633360000|2022-04-22 13:16:00|383.39|380.99|383.39|380.99|383.39|380.99|383.39|380.99|0
1650633370000|2022-04-22 13:16:10|383.16|380.76|383.62|381.22|383.62|381.22|383.16|380.76|0
1650633380000|2022-04-22 13:16:20|384.07|381.67|384.07|381.67|384.3|381.9|384.07|381.67|0
1650633390000|2022-04-22 13:16:30|384.3|381.9|384.3|381.9|384.3|381.9|384.07|381.67|0
1650633400000|2022-04-22 13:16:40|384.53|382.13|384.53|382.13|384.53|382.13|384.3|381.9|0
1650633410000|2022-04-22 13:16:50|384.76|382.36|385.22|382.82|385.22|382.82|384.76|382.36|0
1650633420000|2022-04-22 13:17:00|385.68|383.28|385.91|383.51|385.91|383.51|385.45|383.05|0
1650633430000|2022-04-22 13:17:10|385.68|383.28|385.91|383.51|385.91|383.51|385.68|383.28|0
1650633440000|2022-04-22 13:17:20|386.14|383.74|386.37|383.97|386.37|383.97|386.14|383.74|0
1650633450000|2022-04-22 13:17:30|386.6|384.2|386.14|383.74|386.6|384.2|386.14|383.74|0
1650633460000|2022-04-22 13:17:40|386.03|383.63|386.37|383.97|386.37|383.97|386.03|383.63|0
1650633470000|2022-04-22 13:17:50|386.6|384.2|386.37|383.97|386.6|384.2|386.14|383.74|0
1650633480000|2022-04-22 13:18:00|386.14|383.74|385.68|383.28|386.14|383.74|385.68|383.28|0
1650633490000|2022-04-22 13:18:10|385.91|383.51|386.14|383.74|386.14|383.74|385.91|383.51|0
1650633500000|2022-04-22 13:18:20|386.37|383.97|386.14|383.74|386.37|383.97|386.14|383.74|0
1650633510000|2022-04-22 13:18:30|386.37|383.97|387.29|384.89|387.29|384.89|386.37|383.97|0
1650633520000|2022-04-22 13:18:40|387.53|385.13|386.83|384.43|387.53|385.13|386.83|384.43|0
1650633530000|2022-04-22 13:18:50|387.06|384.66|387.06|384.66|387.06|384.66|386.83|384.43|0
1650633540000|2022-04-22 13:19:00|387.18|384.78|387.06|384.66|387.29|384.89|387.06|384.66|0
1650633550000|2022-04-22 13:19:10|387.29|384.89|386.83|384.43|387.53|385.13|386.83|384.43|0
1650633560000|2022-04-22 13:19:20|387.06|384.66|387.29|384.89|387.29|384.89|386.83|384.43|0
1650633570000|2022-04-22 13:19:30|387.06|384.66|387.29|384.89|387.29|384.89|387.06|384.66|0
1650633580000|2022-04-22 13:19:40|387.06|384.66|386.83|384.43|387.06|384.66|386.83|384.43|0
1650633600000|2022-04-22 13:20:00|386.72|384.32|386.14|383.74|386.83|384.43|386.14|383.74|0
1650633610000|2022-04-22 13:20:10|386.37|383.97|386.14|383.74|386.37|383.97|386.14|383.74|0
1650633620000|2022-04-22 13:20:20|385.91|383.51|385.68|383.28|385.91|383.51|385.68|383.28|0
1650633630000|2022-04-22 13:20:30|385.45|383.05|385.45|383.05|385.68|383.28|385.45|383.05|0
1650633640000|2022-04-22 13:20:40|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1650633650000|2022-04-22 13:20:50|385.22|382.82|385.45|383.05|385.45|383.05|385.22|382.82|0
1650633660000|2022-04-22 13:21:00|385.68|383.28|386.14|383.74|386.14|383.74|385.68|383.28|0
1650633670000|2022-04-22 13:21:10|386.37|383.97|385.68|383.28|386.37|383.97|385.68|383.28|0
1650633680000|2022-04-22 13:21:20|386.14|383.74|386.14|383.74|386.37|383.97|386.14|383.74|0
1650633690000|2022-04-22 13:21:30|386.37|383.97|386.6|384.2|386.83|384.43|386.37|383.97|0
1650633700000|2022-04-22 13:21:40|386.14|383.74|386.26|383.86|386.37|383.97|386.14|383.74|0
1650633710000|2022-04-22 13:21:50|386.37|383.97|386.14|383.74|386.37|383.97|386.14|383.74|0
1650633720000|2022-04-22 13:22:00|386.03|383.63|385.91|383.51|386.03|383.63|385.91|383.51|0
1650633730000|2022-04-22 13:22:10|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1650633740000|2022-04-22 13:22:20|385.91|383.51|385.68|383.28|385.91|383.51|385.68|383.28|0
1650633760000|2022-04-22 13:22:40|385.91|383.51|385.68|383.28|385.91|383.51|385.68|383.28|0
1650633770000|2022-04-22 13:22:50|385.22|382.82|384.76|382.36|385.45|383.05|384.76|382.36|0
1650633780000|2022-04-22 13:23:00|385.22|382.82|384.76|382.36|385.22|382.82|384.76|382.36|0
1650633790000|2022-04-22 13:23:10|384.53|382.13|383.38|380.98|384.53|382.13|383.15|380.75|0
1650633800000|2022-04-22 13:23:20|383.61|381.21|383.61|381.21|383.84|381.44|383.61|381.21|0
1650633810000|2022-04-22 13:23:30|383.38|380.98|383.61|381.21|383.61|381.21|383.38|380.98|0
1650633820000|2022-04-22 13:23:40|383.38|380.98|383.15|380.75|383.38|380.98|383.15|380.75|0
1650633830000|2022-04-22 13:23:50|383.38|380.98|383.61|381.21|383.61|381.21|383.38|380.98|0
1650633840000|2022-04-22 13:24:00|383.38|380.98|383.15|380.75|383.38|380.98|383.15|380.75|0
1650633850000|2022-04-22 13:24:10|382.92|380.52|382.69|380.29|382.92|380.52|382.69|380.29|0
1650633860000|2022-04-22 13:24:20|382.47|380.07|382.46|380.06|382.47|380.07|382.24|379.84|0
1650633880000|2022-04-22 13:24:40|382.69|380.29|383.27|380.87|383.38|380.98|382.69|380.29|0
1650633890000|2022-04-22 13:24:50|383.04|380.64|382.92|380.52|383.15|380.75|382.92|380.52|0
1650633900000|2022-04-22 13:25:00|382.69|380.29|383.15|380.75|383.15|380.75|382.69|380.29|0
1650633910000|2022-04-22 13:25:10|382.69|380.29|382.69|380.29|382.69|380.29|382.46|380.06|0
1650633930000|2022-04-22 13:25:30|382.81|380.41|382.69|380.29|382.81|380.41|382.69|380.29|0
1650633940000|2022-04-22 13:25:40|382.92|380.52|382.92|380.52|382.92|380.52|382.46|380.06|0
1650633950000|2022-04-22 13:25:50|383.04|380.64|382.92|380.52|383.15|380.75|382.92|380.52|0
1650633960000|2022-04-22 13:26:00|383.15|380.75|382.92|380.52|383.15|380.75|382.92|380.52|0
1650633970000|2022-04-22 13:26:10|383.15|380.75|383.38|380.98|383.38|380.98|383.15|380.75|0
1650633980000|2022-04-22 13:26:20|383.15|380.75|383.38|380.98|383.61|381.21|383.15|380.75|0
1650633990000|2022-04-22 13:26:30|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1650634000000|2022-04-22 13:26:40|382.92|380.52|383.15|380.75|383.38|380.98|382.92|380.52|0
1650634010000|2022-04-22 13:26:50|382.92|380.52|383.15|380.75|383.15|380.75|382.92|380.52|0
1650634020000|2022-04-22 13:27:00|384.07|381.67|383.38|380.98|384.07|381.67|383.38|380.98|0
1650634030000|2022-04-22 13:27:10|383.15|380.75|382.46|380.06|383.15|380.75|382.46|380.06|0
1650634040000|2022-04-22 13:27:20|382.23|379.83|381.78|379.38|382.23|379.83|381.78|379.38|0
1650634050000|2022-04-22 13:27:30|382.23|379.83|382.23|379.83|382.23|379.83|382.23|379.83|0
1650634060000|2022-04-22 13:27:40|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1650634070000|2022-04-22 13:27:50|381.78|379.38|381.55|379.15|381.78|379.38|381.55|379.15|0
1650634080000|2022-04-22 13:28:00|381.32|378.92|382.01|379.61|382.01|379.61|381.32|378.92|0
1650634090000|2022-04-22 13:28:10|382.23|379.83|382.01|379.61|382.23|379.83|382.01|379.61|0
1650634100000|2022-04-22 13:28:20|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1650634110000|2022-04-22 13:28:30|382.01|379.61|381.55|379.15|382.01|379.61|381.55|379.15|0
1650634120000|2022-04-22 13:28:40|381.78|379.38|382|379.6|382|379.6|381.78|379.38|0
1650634130000|2022-04-22 13:28:50|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1650634140000|2022-04-22 13:29:00|382.23|379.83|382.23|379.83|382.23|379.83|382|379.6|0
1650634150000|2022-04-22 13:29:10|382.46|380.06|382.23|379.83|382.46|380.06|382.23|379.83|0
1650634160000|2022-04-22 13:29:20|382|379.6|381.55|379.15|382|379.6|381.55|379.15|0
1650634170000|2022-04-22 13:29:30|381.78|379.38|382|379.6|382|379.6|381.78|379.38|0
1650634180000|2022-04-22 13:29:40|382.23|379.83|382.81|380.41|382.81|380.41|382.23|379.83|0
1650634190000|2022-04-22 13:29:50|382.46|380.06|382.92|380.52|382.92|380.52|382.46|380.06|0
1650634200000|2022-04-22 13:30:00|383.15|380.75|383.84|381.44|383.84|381.44|383.15|380.75|0
1650634210000|2022-04-22 13:30:10|384.3|381.9|385.68|383.28|385.68|383.28|384.3|381.9|0
1650634220000|2022-04-22 13:30:20|386.37|383.97|386.83|384.43|387.29|384.89|386.14|383.74|0
1650634230000|2022-04-22 13:30:30|387.52|385.12|386.37|383.97|387.75|385.35|386.37|383.97|0
1650634240000|2022-04-22 13:30:40|385.22|382.82|386.37|383.97|386.37|383.97|384.99|382.59|0
1650634250000|2022-04-22 13:30:50|386.83|384.43|386.83|384.43|387.29|384.89|386.83|384.43|0
1650634260000|2022-04-22 13:31:00|385.45|383.05|386.6|384.2|386.6|384.2|385.22|382.82|0
1650634270000|2022-04-22 13:31:10|386.37|383.97|384.99|382.59|386.83|384.43|384.99|382.59|0
1650634280000|2022-04-22 13:31:20|385.45|383.05|384.53|382.13|385.45|383.05|384.53|382.13|0
1650634290000|2022-04-22 13:31:30|385.22|382.82|383.61|381.21|385.22|382.82|383.61|381.21|0
1650634300000|2022-04-22 13:31:40|385.22|382.82|385.91|383.51|385.91|383.51|385.22|382.82|0
1650634310000|2022-04-22 13:31:50|386.6|384.2|385.45|383.05|386.6|384.2|385.45|383.05|0
1650634320000|2022-04-22 13:32:00|384.07|381.67|384.42|382.02|384.53|382.13|384.07|381.67|0
1650634330000|2022-04-22 13:32:10|383.84|381.44|385.68|383.28|385.68|383.28|383.84|381.44|0
1650634340000|2022-04-22 13:32:20|385.45|383.05|385.91|383.51|386.37|383.97|385.45|383.05|0
1650634350000|2022-04-22 13:32:30|386.14|383.74|385.45|383.05|386.37|383.97|385.45|383.05|0
1650634360000|2022-04-22 13:32:40|382.92|380.52|384.07|381.67|384.07|381.67|382.92|380.52|0
1650634370000|2022-04-22 13:32:50|384.76|382.36|386.37|383.97|386.37|383.97|384.76|382.36|0
1650634380000|2022-04-22 13:33:00|385.45|383.05|384.07|381.67|385.45|383.05|383.84|381.44|0
1650634390000|2022-04-22 13:33:10|382.46|380.06|382.23|379.83|383.27|380.87|382.23|379.83|0
1650634400000|2022-04-22 13:33:20|382|379.6|381.77|379.37|383.15|380.75|381.77|379.37|0
1650634410000|2022-04-22 13:33:30|382|379.6|382.23|379.83|382.23|379.83|382|379.6|0
1650634420000|2022-04-22 13:33:40|382|379.6|382|379.6|382|379.6|381.77|379.37|0
1650634430000|2022-04-22 13:33:50|381.32|378.92|381.77|379.37|382.23|379.83|381.32|378.92|0
1650634440000|2022-04-22 13:34:00|380.86|378.46|380.63|378.23|381.09|378.69|380.4|378|0
1650634450000|2022-04-22 13:34:10|382.23|379.83|382.92|380.52|382.92|380.52|382|379.6|0
1650634460000|2022-04-22 13:34:20|383.15|380.75|384.07|381.67|384.3|381.9|382.92|380.52|0
1650634470000|2022-04-22 13:34:30|384.3|381.9|384.76|382.36|384.99|382.59|384.3|381.9|0
1650634480000|2022-04-22 13:34:40|383.73|381.33|383.61|381.21|384.07|381.67|383.61|381.21|0
1650634490000|2022-04-22 13:34:50|384.76|382.36|384.76|382.36|385.22|382.82|384.76|382.36|0
1650634500000|2022-04-22 13:35:00|388.44|386.04|388.21|385.81|388.44|386.04|387.98|385.58|0
1650634510000|2022-04-22 13:35:10|387.52|385.12|389.13|386.73|389.13|386.73|387.52|385.12|0
1650634520000|2022-04-22 13:35:20|389.83|387.43|389.6|387.2|390.75|388.35|389.6|387.2|0
1650634530000|2022-04-22 13:35:30|390.06|387.66|390.98|388.58|390.98|388.58|390.06|387.66|0
1650634540000|2022-04-22 13:35:40|390.75|388.35|390.98|388.58|390.98|388.58|390.75|388.35|0
1650634550000|2022-04-22 13:35:50|391.21|388.81|391.67|389.27|391.67|389.27|390.75|388.35|0
1650634560000|2022-04-22 13:36:00|392.37|389.97|391.67|389.27|392.72|390.32|391.67|389.27|0
1650634620000|2022-04-22 13:37:00|385.91|383.51|385.45|383.05|385.91|383.51|385.45|383.05|0
1650634630000|2022-04-22 13:37:10|387.52|385.12|386.83|384.43|387.87|385.47|386.37|383.97|0
1650634640000|2022-04-22 13:37:20|387.52|385.12|385.91|383.51|387.52|385.12|385.91|383.51|0
1650634650000|2022-04-22 13:37:30|387.75|385.35|390.98|388.58|390.98|388.58|387.75|385.35|0
1650634660000|2022-04-22 13:37:40|391.21|388.81|390.75|388.35|391.21|388.81|390.29|387.89|0
1650634670000|2022-04-22 13:37:50|390.06|387.66|390.98|388.58|390.98|388.58|390.06|387.66|0
1650634680000|2022-04-22 13:38:00|391.9|389.5|390.06|387.66|391.9|389.5|390.06|387.66|0
1650634690000|2022-04-22 13:38:10|390.41|388.01|390.75|388.35|390.75|388.35|390.06|387.66|0
1650634700000|2022-04-22 13:38:20|391.67|389.27|391.79|389.39|391.79|389.39|391.67|389.27|0
1650634710000|2022-04-22 13:38:30|391.33|388.93|392.6|390.2|393.06|390.66|391.33|388.93|0
1650634720000|2022-04-22 13:38:40|392.83|390.43|393.06|390.66|393.52|391.12|392.83|390.43|0
1650634730000|2022-04-22 13:38:50|393.52|391.12|392.02|389.62|393.52|391.12|392.02|389.62|0
1650634740000|2022-04-22 13:39:00|390.98|388.58|390.29|387.89|390.98|388.58|389.36|386.96|0
1650634750000|2022-04-22 13:39:10|390.98|388.58|392.83|390.43|392.83|390.43|390.98|388.58|0
1650634760000|2022-04-22 13:39:20|392.6|390.2|394.45|392.05|394.45|392.05|392.6|390.2|0
1650634770000|2022-04-22 13:39:30|395.14|392.74|398.16|395.76|398.16|395.76|395.14|392.74|0
1650634780000|2022-04-22 13:39:40|397.69|395.29|397.23|394.83|397.92|395.52|397.23|394.83|0
1650634790000|2022-04-22 13:39:50|397.46|395.06|398.28|395.88|398.39|395.99|397.46|395.06|0
1650634800000|2022-04-22 13:40:00|398.85|396.45|399.78|397.38|399.78|397.38|398.85|396.45|0
1650634810000|2022-04-22 13:40:10|398.62|396.22|399.55|397.15|399.55|397.15|397.46|395.06|0
1650634820000|2022-04-22 13:40:20|399.32|396.92|400.24|397.84|400.48|398.08|399.32|396.92|0
1650634830000|2022-04-22 13:40:30|400.01|397.61|400.48|398.08|400.48|398.08|399.78|397.38|0
1650634840000|2022-04-22 13:40:40|400.24|397.84|400.48|398.08|400.83|398.43|400.01|397.61|0
1650634850000|2022-04-22 13:40:50|400.24|397.84|401.41|399.01|401.41|399.01|400.24|397.84|0
1650634860000|2022-04-22 13:41:00|401.87|399.47|401.41|399.01|401.87|399.47|401.17|398.77|0
1650634870000|2022-04-22 13:41:10|400.94|398.54|402.34|399.94|402.34|399.94|400.94|398.54|0
1650634880000|2022-04-22 13:41:20|402.57|400.17|401.76|399.36|402.57|400.17|401.41|399.01|0
1650634890000|2022-04-22 13:41:30|402.22|399.82|403.16|400.76|403.16|400.76|402.22|399.82|0
1650634900000|2022-04-22 13:41:40|402.8|400.4|401.87|399.47|402.8|400.4|400.48|398.08|0
1650634910000|2022-04-22 13:41:50|401.64|399.24|401.17|398.77|401.64|399.24|400.24|397.84|0
1650634920000|2022-04-22 13:42:00|400.6|398.2|401.29|398.89|401.29|398.89|400.6|398.2|0
1650634930000|2022-04-22 13:42:10|402.1|399.7|400.01|397.61|402.1|399.7|400.01|397.61|0
1650634940000|2022-04-22 13:42:20|400.6|398.2|400.48|398.08|400.6|398.2|400.01|397.61|0
1650634950000|2022-04-22 13:42:30|400.24|397.84|400.01|397.61|400.48|398.08|400.01|397.61|0
1650634960000|2022-04-22 13:42:40|399.78|397.38|402.8|400.4|402.8|400.4|399.78|397.38|0
1650634970000|2022-04-22 13:42:50|401.64|399.24|402.57|400.17|402.57|400.17|401.64|399.24|0
1650634980000|2022-04-22 13:43:00|402.34|399.94|403.03|400.63|403.03|400.63|402.34|399.94|0
1650634990000|2022-04-22 13:43:10|403.97|401.57|403.49|401.09|403.97|401.57|403.38|400.98|0
1650635000000|2022-04-22 13:43:20|405.58|403.18|405.12|402.72|405.58|403.18|404.89|402.49|0
1650635010000|2022-04-22 13:43:30|405.35|402.95|405.82|403.42|405.82|403.42|405.35|402.95|0
1650635020000|2022-04-22 13:43:40|406.28|403.88|406.51|404.11|406.98|404.58|406.28|403.88|0
1650635030000|2022-04-22 13:43:50|405.58|403.18|407.68|405.28|407.91|405.51|405.58|403.18|0
1650635040000|2022-04-22 13:44:00|407.21|404.81|408.37|405.97|408.37|405.97|407.21|404.81|0
1650635050000|2022-04-22 13:44:10|410|407.6|410.47|408.07|410.47|408.07|410|407.6|0
1650635060000|2022-04-22 13:44:20|411.17|408.77|411.17|408.77|411.17|408.77|410.82|408.42|0
1650635070000|2022-04-22 13:44:30|411.4|409|409.99|407.59|411.4|409|409.31|406.91|0
1650635080000|2022-04-22 13:44:40|409.3|406.9|409.53|407.13|409.76|407.36|409.07|406.67|0
1650635090000|2022-04-22 13:44:50|409.3|406.9|409.3|406.9|409.53|407.13|409.07|406.67|0
1650635100000|2022-04-22 13:45:00|411.16|408.76|410.92|408.52|411.16|408.76|410.23|407.83|0
1650635110000|2022-04-22 13:45:10|410.69|408.29|407.91|405.51|410.69|408.29|406.28|403.88|0
1650635120000|2022-04-22 13:45:20|408.26|405.86|407.67|405.27|408.26|405.86|407.33|404.93|0
1650635130000|2022-04-22 13:45:30|407.21|404.81|406.28|403.88|407.21|404.81|405.82|403.42|0
1650635140000|2022-04-22 13:45:40|405.59|403.19|404.66|402.26|406.17|403.77|404.66|402.26|0
1650635150000|2022-04-22 13:45:50|404.2|401.8|405.82|403.42|405.82|403.42|403.74|401.34|0
1650635160000|2022-04-22 13:46:00|406.75|404.35|408.37|405.97|408.37|405.97|406.75|404.35|0
1650635170000|2022-04-22 13:46:10|410.23|407.83|408.16|405.76|410.23|407.83|408.16|405.76|0
1650635180000|2022-04-22 13:46:20|408.28|405.88|407.91|405.51|408.28|405.88|407.91|405.51|0
1650635190000|2022-04-22 13:46:30|407.44|405.04|408.6|406.2|408.6|406.2|407.21|404.81|0
1650635200000|2022-04-22 13:46:40|408.14|405.74|406.28|403.88|408.14|405.74|406.28|403.88|0
1650635210000|2022-04-22 13:46:50|405.36|402.96|403.16|400.76|405.36|402.96|403.16|400.76|0
1650635270000|2022-04-22 13:47:50|406.28|403.88|406.51|404.11|406.51|404.11|405.58|403.18|0
1650635280000|2022-04-22 13:48:00|406.75|404.35|405.58|403.18|406.87|404.47|405.58|403.18|0
1650635290000|2022-04-22 13:48:10|406.05|403.65|406.28|403.88|406.75|404.35|406.05|403.65|0
1650635300000|2022-04-22 13:48:20|405.35|402.95|403.73|401.33|406.05|403.65|403.73|401.33|0
1650635310000|2022-04-22 13:48:30|403.03|400.63|402.57|400.17|403.73|401.33|402.57|400.17|0
1650635320000|2022-04-22 13:48:40|402.69|400.29|404.89|402.49|404.89|402.49|402.69|400.29|0
1650635330000|2022-04-22 13:48:50|404.54|402.14|405.35|402.95|405.82|403.42|404.54|402.14|0
1650635340000|2022-04-22 13:49:00|405.82|403.42|405.82|403.42|405.82|403.42|405.82|403.42|0
1650635350000|2022-04-22 13:49:10|405.35|402.95|405.12|402.72|405.82|403.42|405.12|402.72|0
1650635360000|2022-04-22 13:49:20|405.82|403.42|404.42|402.02|405.82|403.42|404.42|402.02|0
1650635370000|2022-04-22 13:49:30|404.65|402.25|403.03|400.63|404.65|402.25|403.03|400.63|0
1650635380000|2022-04-22 13:49:40|402.1|399.7|402.33|399.93|403.26|400.86|401.87|399.47|0
1650635390000|2022-04-22 13:49:50|403.03|400.63|401.18|398.78|403.03|400.63|401.18|398.78|0
1650635410000|2022-04-22 13:50:10|402.33|399.93|402.1|399.7|402.33|399.93|401.87|399.47|0
1650635420000|2022-04-22 13:50:20|401.64|399.24|397.7|395.3|401.99|399.59|397.7|395.3|0
1650635430000|2022-04-22 13:50:30|397.01|394.61|397.47|395.07|398.17|395.77|396.55|394.15|0
1650635440000|2022-04-22 13:50:40|398.17|395.77|398.63|396.23|398.86|396.46|398.17|395.77|0
1650635450000|2022-04-22 13:50:50|399.55|397.15|399.09|396.69|399.55|397.15|398.86|396.46|0
1650635460000|2022-04-22 13:51:00|400.02|397.62|402.1|399.7|402.1|399.7|400.02|397.62|0
1650635470000|2022-04-22 13:51:10|401.41|399.01|402.8|400.4|402.8|400.4|401.41|399.01|0
1650635480000|2022-04-22 13:51:20|402.1|399.7|402.57|400.17|402.57|400.17|402.1|399.7|0
1650635490000|2022-04-22 13:51:30|402.92|400.52|403.03|400.63|403.03|400.63|402.8|400.4|0
1650635500000|2022-04-22 13:51:40|402.8|400.4|401.41|399.01|402.8|400.4|401.41|399.01|0
1650635510000|2022-04-22 13:51:50|399.32|396.92|398.4|396|399.32|396.92|398.4|396|0
1650635520000|2022-04-22 13:52:00|395.86|393.46|395.86|393.46|395.86|393.46|395.86|393.46|0
1650635580000|2022-04-22 13:53:00|395.6|393.2|396.53|394.13|396.53|394.13|395.6|393.2|0
1650635590000|2022-04-22 13:53:10|397.22|394.82|397.46|395.06|398.5|396.1|397.22|394.82|0
1650635600000|2022-04-22 13:53:20|397.22|394.82|399.08|396.68|399.08|396.68|396.99|394.59|0
1650635610000|2022-04-22 13:53:30|400.94|398.54|400.01|397.61|400.94|398.54|399.78|397.38|0
1650635620000|2022-04-22 13:53:40|400.47|398.07|400.01|397.61|400.47|398.07|400.01|397.61|0
1650635630000|2022-04-22 13:53:50|400.24|397.84|399.54|397.14|400.24|397.84|399.54|397.14|0
1650635640000|2022-04-22 13:54:00|398.38|395.98|398.62|396.22|399.43|397.03|398.38|395.98|0
1650635650000|2022-04-22 13:54:10|398.85|396.45|399.54|397.14|399.54|397.14|397.69|395.29|0
1650635660000|2022-04-22 13:54:20|398.62|396.22|399.78|397.38|399.78|397.38|398.62|396.22|0
1650635670000|2022-04-22 13:54:30|400.47|398.07|401.4|399|401.87|399.47|400.47|398.07|0
1650635680000|2022-04-22 13:54:40|401.29|398.89|399.78|397.38|401.64|399.24|399.78|397.38|0
1650635690000|2022-04-22 13:54:50|399.08|396.68|398.85|396.45|399.08|396.68|397.92|395.52|0
1650635700000|2022-04-22 13:55:00|398.97|396.57|399.78|397.38|400.01|397.61|398.97|396.57|0
1650635710000|2022-04-22 13:55:10|400.24|397.84|398.62|396.22|400.24|397.84|398.62|396.22|0
1650635720000|2022-04-22 13:55:20|398.15|395.75|399.78|397.38|400.47|398.07|398.15|395.75|0
1650635730000|2022-04-22 13:55:30|400.01|397.61|400.59|398.19|400.59|398.19|400.01|397.61|0
1650635740000|2022-04-22 13:55:40|400.94|398.54|401.4|399|401.64|399.24|400.94|398.54|0
1650635750000|2022-04-22 13:55:50|401.87|399.47|401.87|399.47|402.1|399.7|401.64|399.24|0
1650635760000|2022-04-22 13:56:00|401.17|398.77|403.73|401.33|403.73|401.33|401.17|398.77|0
1650635770000|2022-04-22 13:56:10|403.96|401.56|404.89|402.49|404.89|402.49|403.96|401.56|0
1650635780000|2022-04-22 13:56:20|404.43|402.03|405.13|402.73|405.59|403.19|404.43|402.03|0
1650635790000|2022-04-22 13:56:30|405.71|403.31|405.59|403.19|406.29|403.89|405.59|403.19|0
1650635800000|2022-04-22 13:56:40|405.83|403.43|404.43|402.03|405.83|403.43|404.43|402.03|0
1650635810000|2022-04-22 13:56:50|405.13|402.73|406.06|403.66|406.06|403.66|405.13|402.73|0
1650635820000|2022-04-22 13:57:00|405.35|402.95|405.12|402.72|405.35|402.95|404.88|402.48|0
1650635830000|2022-04-22 13:57:10|404.31|401.91|404.42|402.02|404.88|402.48|404.31|401.91|0
1650635840000|2022-04-22 13:57:20|405.35|402.95|404.88|402.48|405.35|402.95|404.65|402.25|0
1650635850000|2022-04-22 13:57:30|404.65|402.25|405.12|402.72|405.12|402.72|404.31|401.91|0
1650635860000|2022-04-22 13:57:40|406.05|403.65|405.81|403.41|406.28|403.88|405.81|403.41|0
1650635870000|2022-04-22 13:57:50|404.42|402.02|405.12|402.72|405.12|402.72|404.42|402.02|0
1650635880000|2022-04-22 13:58:00|403.96|401.56|404.19|401.79|404.88|402.48|403.96|401.56|0
1650635890000|2022-04-22 13:58:10|404.65|402.25|405.93|403.53|405.93|403.53|404.65|402.25|0
1650635900000|2022-04-22 13:58:20|405.35|402.95|405.81|403.41|405.81|403.41|404.65|402.25|0
1650635910000|2022-04-22 13:58:30|405.58|403.18|405.12|402.72|405.58|403.18|404.88|402.48|0
1650635920000|2022-04-22 13:58:40|406.28|403.88|405.58|403.18|406.98|404.58|405.58|403.18|0
1650635930000|2022-04-22 13:58:50|405.7|403.3|407.67|405.27|407.67|405.27|405.58|403.18|0
1650635940000|2022-04-22 13:59:00|406.74|404.34|407.67|405.27|407.67|405.27|406.74|404.34|0
1650635950000|2022-04-22 13:59:10|409.07|406.67|409.3|406.9|409.3|406.9|409.07|406.67|0
1650635960000|2022-04-22 13:59:20|409.77|407.37|408.14|405.74|409.77|407.37|407.67|405.27|0
1650635970000|2022-04-22 13:59:30|408.84|406.44|409.07|406.67|409.3|406.9|408.84|406.44|0
1650635980000|2022-04-22 13:59:40|408.96|406.56|408.6|406.2|408.96|406.56|408.6|406.2|0
1650635990000|2022-04-22 13:59:50|408.96|406.56|408.6|406.2|408.96|406.56|408.37|405.97|0
1650636000000|2022-04-22 14:00:00|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1650636060000|2022-04-22 14:01:00|400.48|398.08|399.32|396.92|400.48|398.08|398.86|396.46|0
1650636070000|2022-04-22 14:01:10|399.55|397.15|397.24|394.84|399.55|397.15|397.24|394.84|0
1650636080000|2022-04-22 14:01:20|398.16|395.76|398.86|396.46|398.86|396.46|397.47|395.07|0
1650636090000|2022-04-22 14:01:30|400.01|397.61|400.01|397.61|400.01|397.61|400.01|397.61|0
1650636100000|2022-04-22 14:01:40|400.37|397.97|400.01|397.61|400.37|397.97|399.55|397.15|0
1650636110000|2022-04-22 14:01:50|399.78|397.38|400.48|398.08|400.48|398.08|399.55|397.15|0
1650636120000|2022-04-22 14:02:00|400.71|398.31|403.95|401.55|404.42|402.02|400.71|398.31|0
1650636130000|2022-04-22 14:02:10|403.72|401.32|403.26|400.86|403.72|401.32|403.26|400.86|0
1650636140000|2022-04-22 14:02:20|403.95|401.55|406.51|404.11|407.21|404.81|403.95|401.55|0
1650636150000|2022-04-22 14:02:30|406.28|403.88|405.35|402.95|406.28|403.88|405.35|402.95|0
1650636160000|2022-04-22 14:02:40|405.93|403.53|407.21|404.81|407.21|404.81|405.93|403.53|0
1650636170000|2022-04-22 14:02:50|406.04|403.64|406.04|403.64|406.04|403.64|405.12|402.72|0
1650636180000|2022-04-22 14:03:00|405.35|402.95|406.51|404.11|406.51|404.11|405.35|402.95|0
1650636190000|2022-04-22 14:03:10|406.28|403.88|406.04|403.64|406.74|404.34|405.81|403.41|0
1650636200000|2022-04-22 14:03:20|405.58|403.18|406.23|403.83|406.23|403.83|405.58|403.18|0
1650636210000|2022-04-22 14:03:30|406.46|404.06|405.09|402.69|406.46|404.06|405.09|402.69|0
1650636220000|2022-04-22 14:03:40|404.85|402.45|405.54|403.14|406.01|403.61|404.85|402.45|0
1650636230000|2022-04-22 14:03:50|405.67|403.27|403.92|401.52|405.78|403.38|403.92|401.52|0
1650636240000|2022-04-22 14:04:00|405.54|403.14|405.08|402.68|405.54|403.14|405.08|402.68|0
1650636250000|2022-04-22 14:04:10|405.31|402.91|405.78|403.38|406.24|403.84|404.85|402.45|0
1650636260000|2022-04-22 14:04:20|406.48|404.08|408.11|405.71|408.11|405.71|405.08|402.68|0
1650636270000|2022-04-22 14:04:30|408.34|405.94|407.41|405.01|408.34|405.94|407.41|405.01|0
1650636280000|2022-04-22 14:04:40|406.94|404.54|407.17|404.77|407.41|405.01|406.94|404.54|0
1650636290000|2022-04-22 14:04:50|407.64|405.24|407.06|404.66|407.64|405.24|407.06|404.66|0
1650636300000|2022-04-22 14:05:00|405.9|403.5|407.17|404.77|407.17|404.77|405.9|403.5|0
1650636310000|2022-04-22 14:05:10|405.31|402.91|404.73|402.33|405.31|402.91|404.38|401.98|0
1650636320000|2022-04-22 14:05:20|404.85|402.45|404.38|401.98|405.31|402.91|404.15|401.75|0
1650636330000|2022-04-22 14:05:30|405.08|402.68|401.82|399.42|405.08|402.68|401.36|398.96|0
1650636340000|2022-04-22 14:05:40|400.32|397.92|402.06|399.66|402.06|399.66|400.32|397.92|0
1650636350000|2022-04-22 14:05:50|401.36|398.96|399.97|397.57|401.36|398.96|399.5|397.1|0
1650636360000|2022-04-22 14:06:00|399.5|397.1|398.35|395.95|399.5|397.1|398.35|395.95|0
1650636370000|2022-04-22 14:06:10|398.11|395.71|397.19|394.79|398.11|395.71|397.19|394.79|0
1650636380000|2022-04-22 14:06:20|396.03|393.63|395.8|393.4|396.03|393.63|395.34|392.94|0
1650636390000|2022-04-22 14:06:30|395.57|393.17|395.8|393.4|395.8|393.4|395.34|392.94|0
1650636400000|2022-04-22 14:06:40|395.57|393.17|395.34|392.94|395.8|393.4|395.34|392.94|0
1650636410000|2022-04-22 14:06:50|394.64|392.24|392.79|390.39|394.64|392.24|392.79|390.39|0
1650636420000|2022-04-22 14:07:00|392.56|390.16|393.49|391.09|393.49|391.09|392.1|389.7|0
1650636430000|2022-04-22 14:07:10|394.87|392.47|395.57|393.17|395.57|393.17|394.53|392.13|0
1650636440000|2022-04-22 14:07:20|395.34|392.94|395.8|393.4|395.8|393.4|394.87|392.47|0
1650636450000|2022-04-22 14:07:30|395.34|392.94|394.64|392.24|395.34|392.94|394.64|392.24|0
1650636460000|2022-04-22 14:07:40|395.1|392.7|394.87|392.47|395.8|393.4|394.87|392.47|0
1650636470000|2022-04-22 14:07:50|394.41|392.01|394.16|391.76|394.41|392.01|393.72|391.32|0
1650636480000|2022-04-22 14:08:00|394.4|392|394.86|392.46|394.86|392.46|394.4|392|0
1650636490000|2022-04-22 14:08:10|395.32|392.92|396.04|393.64|396.04|393.64|395.32|392.92|0
1650636550000|2022-04-22 14:09:10|396.27|393.87|396.27|393.87|396.27|393.87|396.27|393.87|0
1650636560000|2022-04-22 14:09:20|395.1|392.7|395.8|393.4|396.5|394.1|395.1|392.7|0
1650636570000|2022-04-22 14:09:30|395.57|393.17|395.34|392.94|395.57|393.17|395.34|392.94|0
1650636580000|2022-04-22 14:09:40|395.57|393.17|395.1|392.7|395.57|393.17|395.1|392.7|0
1650636590000|2022-04-22 14:09:50|394.87|392.47|395.8|393.4|396.03|393.63|394.41|392.01|0
1650636600000|2022-04-22 14:10:00|395.57|393.17|396.73|394.33|396.73|394.33|395.57|393.17|0
1650636610000|2022-04-22 14:10:10|397.43|395.03|398.59|396.19|398.83|396.43|397.43|395.03|0
1650636620000|2022-04-22 14:10:20|396.96|394.56|398.36|395.96|398.59|396.19|396.73|394.33|0
1650636630000|2022-04-22 14:10:30|398.59|396.19|400.69|398.29|400.69|398.29|398.36|395.96|0
1650636640000|2022-04-22 14:10:40|400.46|398.06|400.69|398.29|400.92|398.52|400.46|398.06|0
1650636650000|2022-04-22 14:10:50|398.83|396.43|399.29|396.89|399.29|396.89|398.83|396.43|0
1650636660000|2022-04-22 14:11:00|399.06|396.66|398.83|396.43|399.06|396.66|398.83|396.43|0
1650636670000|2022-04-22 14:11:10|398.13|395.73|397.66|395.26|398.13|395.73|396.96|394.56|0
1650636680000|2022-04-22 14:11:20|397.2|394.8|398.13|395.73|398.13|395.73|397.2|394.8|0
1650636690000|2022-04-22 14:11:30|398.71|396.31|399.99|397.59|399.99|397.59|398.71|396.31|0
1650636700000|2022-04-22 14:11:40|400.46|398.06|400.35|397.95|400.46|398.06|399.76|397.36|0
1650636710000|2022-04-22 14:11:50|399.99|397.59|402.09|399.69|402.09|399.69|399.99|397.59|0
1650636720000|2022-04-22 14:12:00|401.39|398.99|401.62|399.22|401.62|399.22|401.28|398.88|0
1650636730000|2022-04-22 14:12:10|401.39|398.99|401.39|398.99|402.32|399.92|401.39|398.99|0
1650636740000|2022-04-22 14:12:20|401.16|398.76|402.68|400.28|402.68|400.28|401.16|398.76|0
1650636750000|2022-04-22 14:12:30|402.32|399.92|403.49|401.09|403.49|401.09|402.32|399.92|0
1650636760000|2022-04-22 14:12:40|404.43|402.03|403.72|401.32|404.66|402.26|403.72|401.32|0
1650636770000|2022-04-22 14:12:50|403.96|401.56|403.49|401.09|404.19|401.79|403.49|401.09|0
1650636780000|2022-04-22 14:13:00|403.02|400.62|402.32|399.92|403.02|400.62|402.09|399.69|0
1650636790000|2022-04-22 14:13:10|403.02|400.62|403.49|401.09|403.49|401.09|402.79|400.39|0
1650636800000|2022-04-22 14:13:20|403.85|401.45|402.56|400.16|403.96|401.56|402.56|400.16|0
1650636810000|2022-04-22 14:13:30|403.02|400.62|403.96|401.56|403.96|401.56|403.02|400.62|0
1650636820000|2022-04-22 14:13:40|403.72|401.32|404.19|401.79|404.19|401.79|403.72|401.32|0
1650636830000|2022-04-22 14:13:50|403.96|401.56|404.66|402.26|404.66|402.26|403.72|401.32|0
1650636840000|2022-04-22 14:14:00|403.72|401.32|405.13|402.73|405.13|402.73|403.72|401.32|0
1650636850000|2022-04-22 14:14:10|404.89|402.49|405.59|403.19|405.59|403.19|404.89|402.49|0
1650636860000|2022-04-22 14:14:20|405.36|402.96|405.13|402.73|405.36|402.96|404.66|402.26|0
1650636870000|2022-04-22 14:14:30|405.83|403.43|404.43|402.03|405.83|403.43|404.43|402.03|0
1650636880000|2022-04-22 14:14:40|403.96|401.56|404.89|402.49|404.89|402.49|403.96|401.56|0
1650636890000|2022-04-22 14:14:50|405.36|402.96|404.63|402.23|405.36|402.96|404.63|402.23|0
1650636900000|2022-04-22 14:15:00|405.09|402.69|405.55|403.15|405.55|403.15|404.62|402.22|0
1650636910000|2022-04-22 14:15:10|404.85|402.45|404.85|402.45|405.21|402.81|404.85|402.45|0
1650636920000|2022-04-22 14:15:20|405.67|403.27|404.62|402.22|406.02|403.62|404.62|402.22|0
1650636930000|2022-04-22 14:15:30|405.08|402.68|406.25|403.85|406.25|403.85|405.08|402.68|0
1650636940000|2022-04-22 14:15:40|406.48|404.08|407.42|405.02|408.12|405.72|406.48|404.08|0
1650636950000|2022-04-22 14:15:50|407.18|404.78|407.88|405.48|408.58|406.18|407.18|404.78|0
1650636970000|2022-04-22 14:16:10|410.92|408.52|410.45|408.05|411.62|409.22|410.45|408.05|0
1650636980000|2022-04-22 14:16:20|411.62|409.22|411.39|408.99|411.62|409.22|411.39|408.99|0
1650636990000|2022-04-22 14:16:30|411.62|409.22|411.39|408.99|411.98|409.58|411.39|408.99|0
1650637000000|2022-04-22 14:16:40|411.62|409.22|411.51|409.11|411.62|409.22|411.39|408.99|0
1650637010000|2022-04-22 14:16:50|411.62|409.22|411.86|409.46|411.86|409.46|411.39|408.99|0
1650637020000|2022-04-22 14:17:00|411.39|408.99|411.16|408.76|411.86|409.46|411.16|408.76|0
1650637030000|2022-04-22 14:17:10|411.39|408.99|412.79|410.39|412.79|410.39|411.39|408.99|0
1650637040000|2022-04-22 14:17:20|412.09|409.69|410.92|408.52|412.09|409.69|410.92|408.52|0
1650637050000|2022-04-22 14:17:30|411.16|408.76|410.69|408.29|411.16|408.76|410.69|408.29|0
1650637060000|2022-04-22 14:17:40|410.22|407.82|410.22|407.82|410.69|408.29|410.22|407.82|0
1650637070000|2022-04-22 14:17:50|410.69|408.29|411.39|408.99|411.39|408.99|410.69|408.29|0
1650637080000|2022-04-22 14:18:00|411.51|409.11|410.45|408.05|411.51|409.11|410.45|408.05|0
1650637090000|2022-04-22 14:18:10|410.22|407.82|411.62|409.22|411.62|409.22|410.22|407.82|0
1650637100000|2022-04-22 14:18:20|411.86|409.46|411.98|409.58|411.98|409.58|411.62|409.22|0
1650637110000|2022-04-22 14:18:30|411.86|409.46|411.86|409.46|412.09|409.69|411.86|409.46|0
1650637120000|2022-04-22 14:18:40|410.92|408.52|411.62|409.22|411.62|409.22|410.92|408.52|0
1650637130000|2022-04-22 14:18:50|411.86|409.46|411.39|408.99|411.86|409.46|411.16|408.76|0
1650637140000|2022-04-22 14:19:00|410.92|408.52|410.89|408.49|411.59|409.19|410.89|408.49|0
1650637150000|2022-04-22 14:19:10|409.84|407.44|411.24|408.84|411.24|408.84|409.84|407.44|0
1650637160000|2022-04-22 14:19:20|411.01|408.61|411.24|408.84|411.24|408.84|411.01|408.61|0
1650637170000|2022-04-22 14:19:30|411.01|408.61|410.54|408.14|411.47|409.07|410.54|408.14|0
1650637180000|2022-04-22 14:19:40|411.01|408.61|412.64|410.24|412.64|410.24|411.01|408.61|0
1650637190000|2022-04-22 14:19:50|412.41|410.01|412.64|410.24|412.64|410.24|412.41|410.01|0
1650637200000|2022-04-22 14:20:00|412.53|410.13|413.81|411.41|413.81|411.41|412.53|410.13|0
1650637210000|2022-04-22 14:20:10|413.58|411.18|413.81|411.41|413.81|411.41|413.11|410.71|0
1650637220000|2022-04-22 14:20:20|413.93|411.53|414.28|411.88|415.21|412.81|413.93|411.53|0
1650637230000|2022-04-22 14:20:30|414.51|412.11|416.15|413.75|416.15|413.75|414.51|412.11|0
1650637240000|2022-04-22 14:20:40|415.45|413.05|415.68|413.28|415.68|413.28|415.45|413.05|0
1650637250000|2022-04-22 14:20:50|415.91|413.51|416.38|413.98|416.38|413.98|415.91|413.51|0
1650637260000|2022-04-22 14:21:00|416.62|414.22|416.85|414.45|416.85|414.45|416.15|413.75|0
1650637270000|2022-04-22 14:21:10|415.68|413.28|415.68|413.28|416.15|413.75|415.68|413.28|0
1650637280000|2022-04-22 14:21:20|416.15|413.75|418.02|415.62|418.02|415.62|416.15|413.75|0
1650637290000|2022-04-22 14:21:30|418.26|415.86|418.72|416.32|418.72|416.32|418.26|415.86|0
1650637300000|2022-04-22 14:21:40|418.26|415.86|418.02|415.62|418.49|416.09|418.02|415.62|0
1650637310000|2022-04-22 14:21:50|418.72|416.32|417.32|414.92|418.72|416.32|417.32|414.92|0
1650637320000|2022-04-22 14:22:00|417.79|415.39|418.72|416.32|418.96|416.56|417.79|415.39|0
1650637330000|2022-04-22 14:22:10|418.96|416.56|419.19|416.79|419.19|416.79|418.96|416.56|0
1650637340000|2022-04-22 14:22:20|418.96|416.56|418.96|416.56|418.96|416.56|418.72|416.32|0
1650637350000|2022-04-22 14:22:30|418.49|416.09|418.49|416.09|418.49|416.09|418.49|416.09|0
1650637360000|2022-04-22 14:22:40|419.08|416.68|418.96|416.56|419.19|416.79|418.96|416.56|0
1650637370000|2022-04-22 14:22:50|419.19|416.79|418.96|416.56|419.43|417.03|418.96|416.56|0
1650637380000|2022-04-22 14:23:00|418.49|416.09|418.26|415.86|418.72|416.32|418.02|415.62|0
1650637390000|2022-04-22 14:23:10|418.96|416.56|419.19|416.79|419.19|416.79|418.96|416.56|0
1650637400000|2022-04-22 14:23:20|418.72|416.32|418.49|416.09|418.72|416.32|418.49|416.09|0
1650637410000|2022-04-22 14:23:30|418.96|416.56|418.96|416.56|418.96|416.56|418.72|416.32|0
1650637420000|2022-04-22 14:23:40|419.43|417.03|419.43|417.03|419.43|417.03|419.19|416.79|0
1650637430000|2022-04-22 14:23:50|419.19|416.79|418.96|416.56|419.19|416.79|418.96|416.56|0
1650637440000|2022-04-22 14:24:00|419.19|416.79|419.08|416.68|419.43|417.03|419.08|416.68|0
1650637450000|2022-04-22 14:24:10|419.66|417.26|418.96|416.56|419.66|417.26|418.96|416.56|0
1650637460000|2022-04-22 14:24:20|419.43|417.03|419.66|417.26|419.66|417.26|419.19|416.79|0
1650637470000|2022-04-22 14:24:30|419.43|417.03|419.43|417.03|419.43|417.03|419.19|416.79|0
1650637480000|2022-04-22 14:24:40|419.19|416.79|418.25|415.85|419.43|417.03|418.25|415.85|0
1650637490000|2022-04-22 14:24:50|418.02|415.62|417.08|414.68|418.02|415.62|417.08|414.68|0
1650637500000|2022-04-22 14:25:00|417.55|415.15|418.49|416.09|418.49|416.09|417.55|415.15|0
1650637510000|2022-04-22 14:25:10|418.25|415.85|417.55|415.15|418.25|415.85|417.55|415.15|0
1650637520000|2022-04-22 14:25:20|417.79|415.39|418.49|416.09|418.72|416.32|417.79|415.39|0
1650637530000|2022-04-22 14:25:30|418.25|415.85|418.96|416.56|418.96|416.56|418.25|415.85|0
1650637540000|2022-04-22 14:25:40|418.72|416.32|419.19|416.79|419.19|416.79|418.72|416.32|0
1650637550000|2022-04-22 14:25:50|419.43|417.03|419.9|417.5|419.9|417.5|419.43|417.03|0
1650637560000|2022-04-22 14:26:00|420.13|417.73|419.19|416.79|420.36|417.96|419.19|416.79|0
1650637570000|2022-04-22 14:26:10|419.43|417.03|418.49|416.09|419.43|417.03|418.49|416.09|0
1650637580000|2022-04-22 14:26:20|418.02|415.62|418.25|415.85|418.72|416.32|418.02|415.62|0
1650637590000|2022-04-22 14:26:30|417.55|415.15|417.32|414.92|417.55|415.15|417.32|414.92|0
1650637600000|2022-04-22 14:26:40|418.25|415.85|418.25|415.85|418.72|416.32|418.25|415.85|0
1650637610000|2022-04-22 14:26:50|419.08|416.68|418.25|415.85|419.08|416.68|418.25|415.85|0
1650637620000|2022-04-22 14:27:00|418.96|416.56|417.79|415.39|418.96|416.56|417.79|415.39|0
1650637630000|2022-04-22 14:27:10|416.15|413.75|416.61|414.21|417.08|414.68|416.15|413.75|0
1650637640000|2022-04-22 14:27:20|416.38|413.98|416.15|413.75|416.38|413.98|415.91|413.51|0
1650637650000|2022-04-22 14:27:30|416.38|413.98|417.32|414.92|417.32|414.92|416.38|413.98|0
1650637660000|2022-04-22 14:27:40|417.08|414.68|416.85|414.45|417.32|414.92|416.61|414.21|0
1650637670000|2022-04-22 14:27:50|417.08|414.68|418.49|416.09|418.49|416.09|417.08|414.68|0
1650637680000|2022-04-22 14:28:00|419.19|416.79|419.43|417.03|419.43|417.03|419.19|416.79|0
1650637690000|2022-04-22 14:28:10|419.19|416.79|418.96|416.56|419.66|417.26|418.72|416.32|0
1650637700000|2022-04-22 14:28:20|419.43|417.03|418.72|416.32|419.55|417.15|418.72|416.32|0
1650637710000|2022-04-22 14:28:30|419.19|416.79|418.49|416.09|419.19|416.79|418.49|416.09|0
1650637720000|2022-04-22 14:28:40|418.02|415.62|416.97|414.57|418.02|415.62|416.97|414.57|0
1650637730000|2022-04-22 14:28:50|417.32|414.92|418.02|415.62|418.02|415.62|417.32|414.92|0
1650637740000|2022-04-22 14:29:00|418.49|416.09|418.96|416.56|419.43|417.03|418.49|416.09|0
1650637750000|2022-04-22 14:29:10|418.14|415.74|418.96|416.56|418.96|416.56|418.14|415.74|0
1650637760000|2022-04-22 14:29:20|418.49|416.09|419.19|416.79|419.19|416.79|418.49|416.09|0
1650637770000|2022-04-22 14:29:30|419.89|417.49|421.25|418.85|421.25|418.85|419.89|417.49|0
1650637780000|2022-04-22 14:29:40|421.61|419.21|421.02|418.62|421.61|419.21|421.02|418.62|0
1650637790000|2022-04-22 14:29:50|421.25|418.85|420.55|418.15|421.25|418.85|420.55|418.15|0
1650637800000|2022-04-22 14:30:00|420.78|418.38|421.49|419.09|421.49|419.09|420.78|418.38|0
1650637810000|2022-04-22 14:30:10|421.95|419.55|420.78|418.38|421.95|419.55|420.78|418.38|0
1650637820000|2022-04-22 14:30:20|422.42|420.02|420.55|418.15|422.42|420.02|420.55|418.15|0
1650637830000|2022-04-22 14:30:30|419.15|416.75|418.68|416.28|419.38|416.98|418.68|416.28|0
1650637840000|2022-04-22 14:30:40|418.91|416.51|418.91|416.51|418.91|416.51|418.68|416.28|0
1650637850000|2022-04-22 14:30:50|419.38|416.98|420.32|417.92|420.32|417.92|419.38|416.98|0
1650637860000|2022-04-22 14:31:00|420.08|417.68|419.85|417.45|420.32|417.92|419.85|417.45|0
1650637870000|2022-04-22 14:31:10|420.32|417.92|421.25|418.85|421.25|418.85|420.32|417.92|0
1650637880000|2022-04-22 14:31:20|420.78|418.38|420.32|417.92|420.78|418.38|420.32|417.92|0
1650637890000|2022-04-22 14:31:30|420.78|418.38|420.32|417.92|420.78|418.38|420.32|417.92|0
1650637900000|2022-04-22 14:31:40|420.55|418.15|419.85|417.45|420.55|418.15|419.61|417.21|0
1650637910000|2022-04-22 14:31:50|419.61|417.21|419.74|417.34|419.74|417.34|419.38|416.98|0
1650637920000|2022-04-22 14:32:00|420.55|418.15|420.08|417.68|420.55|418.15|419.85|417.45|0
1650637930000|2022-04-22 14:32:10|420.2|417.8|420.08|417.68|420.32|417.92|419.85|417.45|0
1650637940000|2022-04-22 14:32:20|419.85|417.45|420.55|418.15|420.55|418.15|419.74|417.34|0
1650637950000|2022-04-22 14:32:30|420.78|418.38|420.78|418.38|421.02|418.62|420.78|418.38|0
1650637960000|2022-04-22 14:32:40|420.32|417.92|419.61|417.21|420.55|418.15|419.61|417.21|0
1650637970000|2022-04-22 14:32:50|419.85|417.45|418.68|416.28|419.85|417.45|418.68|416.28|0
1650637980000|2022-04-22 14:33:00|418.21|415.81|419.38|416.98|419.38|416.98|417.74|415.34|0
1650637990000|2022-04-22 14:33:10|419.85|417.45|419.61|417.21|420.08|417.68|419.61|417.21|0
1650638000000|2022-04-22 14:33:20|418.45|416.05|418.45|416.05|418.45|416.05|417.74|415.34|0
1650638010000|2022-04-22 14:33:30|418.68|416.28|417.98|415.58|418.68|416.28|417.98|415.58|0
1650638020000|2022-04-22 14:33:40|418.21|415.81|418.21|415.81|418.21|415.81|417.98|415.58|0
1650638030000|2022-04-22 14:33:50|417.74|415.34|416.47|414.07|417.74|415.34|416.34|413.94|0
1650638040000|2022-04-22 14:34:00|416.58|414.18|416.34|413.94|416.58|414.18|416.11|413.71|0
1650638050000|2022-04-22 14:34:10|416.11|413.71|417.51|415.11|417.51|415.11|416.11|413.71|0
1650638060000|2022-04-22 14:34:20|417.04|414.64|415.88|413.48|417.04|414.64|415.88|413.48|0
1650638070000|2022-04-22 14:34:30|416.11|413.71|416.11|413.71|416.34|413.94|415.88|413.48|0
1650638080000|2022-04-22 14:34:40|416.34|413.94|415.88|413.48|416.34|413.94|415.64|413.24|0
1650638090000|2022-04-22 14:34:50|415.64|413.24|416.11|413.71|416.11|413.71|415.64|413.24|0
1650638100000|2022-04-22 14:35:00|415.88|413.48|415.88|413.48|415.88|413.48|415.64|413.24|0
1650638110000|2022-04-22 14:35:10|416.34|413.94|417.28|414.88|417.28|414.88|416.34|413.94|0
1650638120000|2022-04-22 14:35:20|417.74|415.34|417.28|414.88|417.74|415.34|417.28|414.88|0
1650638130000|2022-04-22 14:35:30|417.04|414.64|417.74|415.34|417.74|415.34|417.04|414.64|0
1650638140000|2022-04-22 14:35:40|417.98|415.58|417.74|415.34|418.21|415.81|417.74|415.34|0
1650638150000|2022-04-22 14:35:50|417.04|414.64|416.81|414.41|417.04|414.64|416.81|414.41|0
1650638160000|2022-04-22 14:36:00|417.28|414.88|417.51|415.11|417.51|415.11|417.28|414.88|0
1650638170000|2022-04-22 14:36:10|417.28|414.88|416.34|413.94|417.28|414.88|416.34|413.94|0
1650638180000|2022-04-22 14:36:20|416|413.6|413.78|411.38|416|413.6|413.78|411.38|0
1650638190000|2022-04-22 14:36:30|411.45|409.05|411.68|409.28|411.68|409.28|410.98|408.58|0
1650638200000|2022-04-22 14:36:40|411.22|408.82|410.52|408.12|411.68|409.28|410.52|408.12|0
1650638210000|2022-04-22 14:36:50|410.75|408.35|411.45|409.05|411.45|409.05|410.75|408.35|0
1650638220000|2022-04-22 14:37:00|412.15|409.75|412.38|409.98|412.85|410.45|412.15|409.75|0
1650638230000|2022-04-22 14:37:10|412.61|410.21|414.01|411.61|414.13|411.73|412.61|410.21|0
1650638240000|2022-04-22 14:37:20|414.24|411.84|414.94|412.54|414.94|412.54|414.24|411.84|0
1650638250000|2022-04-22 14:37:30|414.48|412.08|414.94|412.54|414.94|412.54|414.48|412.08|0
1650638260000|2022-04-22 14:37:40|415.41|413.01|415.88|413.48|415.88|413.48|414.71|412.31|0
1650638270000|2022-04-22 14:37:50|415.64|413.24|416.34|413.94|416.58|414.18|415.64|413.24|0
1650638280000|2022-04-22 14:38:00|416.11|413.71|417.51|415.11|417.51|415.11|416.11|413.71|0
1650638290000|2022-04-22 14:38:10|417.4|415|418.57|416.17|418.57|416.17|417.28|414.88|0
1650638300000|2022-04-22 14:38:20|418.33|415.93|417.98|415.58|418.91|416.51|417.98|415.58|0
1650638310000|2022-04-22 14:38:30|418.21|415.81|418.44|416.04|418.44|416.04|418.21|415.81|0
1650638320000|2022-04-22 14:38:40|418.21|415.81|418.91|416.51|418.91|416.51|418.21|415.81|0
1650638330000|2022-04-22 14:38:50|419.85|417.45|420.08|417.68|420.08|417.68|419.85|417.45|0
1650638340000|2022-04-22 14:39:00|418.91|416.51|418.91|416.51|418.91|416.51|418.44|416.04|0
1650638350000|2022-04-22 14:39:10|419.38|416.98|418.68|416.28|419.38|416.98|418.68|416.28|0
1650638360000|2022-04-22 14:39:20|418.44|416.04|418.68|416.28|418.68|416.28|418.21|415.81|0
1650638370000|2022-04-22 14:39:30|418.44|416.04|417.98|415.58|418.44|416.04|417.98|415.58|0
1650638380000|2022-04-22 14:39:40|417.51|415.11|417.86|415.46|418.44|416.04|417.51|415.11|0
1650638390000|2022-04-22 14:39:50|417.51|415.11|419.5|417.1|419.5|417.1|417.51|415.11|0
1650638400000|2022-04-22 14:40:00|420.08|417.68|420.78|418.38|421.95|419.55|420.08|417.68|0
1650638410000|2022-04-22 14:40:10|421.02|418.62|420.55|418.15|421.37|418.97|420.55|418.15|0
1650638420000|2022-04-22 14:40:20|419.61|417.21|419.38|416.98|419.61|417.21|419.38|416.98|0
1650638430000|2022-04-22 14:40:30|419.61|417.21|421.25|418.85|421.25|418.85|419.61|417.21|0
1650638440000|2022-04-22 14:40:40|421.02|418.62|421.25|418.85|421.25|418.85|420.55|418.15|0
1650638450000|2022-04-22 14:40:50|421.48|419.08|421.72|419.32|421.72|419.32|421.48|419.08|0
1650638460000|2022-04-22 14:41:00|421.95|419.55|422.19|419.79|422.19|419.79|421.72|419.32|0
1650638470000|2022-04-22 14:41:10|421.95|419.55|422.42|420.02|422.42|420.02|421.95|419.55|0
1650638480000|2022-04-22 14:41:20|422.65|420.25|422.42|420.02|422.89|420.49|422.42|420.02|0
1650638490000|2022-04-22 14:41:30|422.19|419.79|423.59|421.19|423.59|421.19|422.19|419.79|0
1650638500000|2022-04-22 14:41:40|423.83|421.43|424.76|422.36|424.76|422.36|423.83|421.43|0
1650638510000|2022-04-22 14:41:50|425|422.6|424.53|422.13|425|422.6|424.29|421.89|0
1650638520000|2022-04-22 14:42:00|424.29|421.89|424.53|422.13|424.53|422.13|423.83|421.43|0
1650638530000|2022-04-22 14:42:10|425|422.6|424.76|422.36|425|422.6|424.29|421.89|0
1650638540000|2022-04-22 14:42:20|424.29|421.89|424.06|421.66|424.29|421.89|423.83|421.43|0
1650638550000|2022-04-22 14:42:30|424.29|421.89|424.29|421.89|424.29|421.89|423.83|421.43|0
1650638560000|2022-04-22 14:42:40|425|422.6|424.76|422.36|425.47|423.07|424.76|422.36|0
1650638570000|2022-04-22 14:42:50|425.47|423.07|425|422.6|425.47|423.07|425|422.6|0
1650638580000|2022-04-22 14:43:00|425.47|423.07|424.06|421.66|425.47|423.07|424.06|421.66|0
1650638590000|2022-04-22 14:43:10|423.59|421.19|424.29|421.89|424.29|421.89|423.59|421.19|0
1650638600000|2022-04-22 14:43:20|423.82|421.42|422.42|420.02|423.82|421.42|422.42|420.02|0
1650638610000|2022-04-22 14:43:30|422.65|420.25|422.89|420.49|422.89|420.49|422.19|419.79|0
1650638620000|2022-04-22 14:43:40|422.19|419.79|422.65|420.25|422.89|420.49|422.19|419.79|0
1650638630000|2022-04-22 14:43:50|422.42|420.02|423.59|421.19|423.59|421.19|422.42|420.02|0
1650638640000|2022-04-22 14:44:00|423.36|420.96|423.12|420.72|424.06|421.66|423.12|420.72|0
1650638650000|2022-04-22 14:44:10|422.89|420.49|422.89|420.49|423.12|420.72|422.89|420.49|0
1650638660000|2022-04-22 14:44:20|422.42|420.02|421.72|419.32|422.42|420.02|421.72|419.32|0
1650638670000|2022-04-22 14:44:30|422.42|420.02|422.19|419.79|422.42|420.02|422.19|419.79|0
1650638680000|2022-04-22 14:44:40|421.72|419.32|421.95|419.55|421.95|419.55|421.48|419.08|0
1650638690000|2022-04-22 14:44:50|422.19|419.79|421.95|419.55|422.42|420.02|421.95|419.55|0
1650638700000|2022-04-22 14:45:00|422.19|419.79|421.48|419.08|422.19|419.79|421.48|419.08|0
1650638770000|2022-04-22 14:46:10|421.72|419.32|420.31|417.91|421.72|419.32|420.31|417.91|0
1650638780000|2022-04-22 14:46:20|420.08|417.68|422.65|420.25|422.65|420.25|420.08|417.68|0
1650638790000|2022-04-22 14:46:30|422.42|420.02|422.18|419.78|422.42|420.02|421.95|419.55|0
1650638800000|2022-04-22 14:46:40|422.65|420.25|423.12|420.72|423.12|420.72|422.65|420.25|0
1650638810000|2022-04-22 14:46:50|422.89|420.49|423.36|420.96|423.36|420.96|422.89|420.49|0
1650638820000|2022-04-22 14:47:00|422.65|420.25|421.48|419.08|422.65|420.25|421.48|419.08|0
1650638830000|2022-04-22 14:47:10|421.72|419.32|421.25|418.85|421.72|419.32|421.25|418.85|0
1650638840000|2022-04-22 14:47:20|421.01|418.61|421.01|418.61|421.48|419.08|421.01|418.61|0
1650638850000|2022-04-22 14:47:30|420.55|418.15|419.38|416.98|421.72|419.32|417.98|415.58|0
1650638860000|2022-04-22 14:47:40|419.84|417.44|419.61|417.21|419.84|417.44|419.38|416.98|0
1650638870000|2022-04-22 14:47:50|419.84|417.44|420.31|417.91|420.31|417.91|419.84|417.44|0
1650638880000|2022-04-22 14:48:00|419.84|417.44|420.08|417.68|420.08|417.68|419.61|417.21|0
1650638890000|2022-04-22 14:48:10|420.31|417.91|419.61|417.21|420.31|417.91|419.61|417.21|0
1650638900000|2022-04-22 14:48:20|420.31|417.91|419.14|416.74|420.31|417.91|419.14|416.74|0
1650638910000|2022-04-22 14:48:30|419.38|416.98|419.38|416.98|419.38|416.98|419.14|416.74|0
1650638920000|2022-04-22 14:48:40|419.61|417.21|418.68|416.28|419.84|417.44|418.68|416.28|0
1650638930000|2022-04-22 14:48:50|417.51|415.11|417.74|415.34|417.74|415.34|417.51|415.11|0
1650638940000|2022-04-22 14:49:00|417.51|415.11|417.51|415.11|417.51|415.11|417.27|414.87|0
1650638950000|2022-04-22 14:49:10|418.44|416.04|419.14|416.74|419.14|416.74|418.44|416.04|0
1650638960000|2022-04-22 14:49:20|419.38|416.98|419.14|416.74|419.38|416.98|418.91|416.51|0
1650638970000|2022-04-22 14:49:30|419.61|417.21|420.55|418.15|420.55|418.15|419.61|417.21|0
1650638980000|2022-04-22 14:49:40|420.78|418.38|421.25|418.85|421.72|419.32|420.78|418.38|0
1650638990000|2022-04-22 14:49:50|421.72|419.32|421.95|419.55|421.95|419.55|421.6|419.2|0
1650639000000|2022-04-22 14:50:00|421.72|419.32|422.42|420.02|422.65|420.25|421.72|419.32|0
1650639010000|2022-04-22 14:50:10|422.65|420.25|423.59|421.19|423.59|421.19|422.65|420.25|0
1650639020000|2022-04-22 14:50:20|424.06|421.66|423.59|421.19|424.06|421.66|423.12|420.72|0
1650639030000|2022-04-22 14:50:30|424.06|421.66|423.82|421.42|424.29|421.89|423.82|421.42|0
1650639040000|2022-04-22 14:50:40|423.35|420.95|423.12|420.72|423.35|420.95|423.12|420.72|0
1650639050000|2022-04-22 14:50:50|422.65|420.25|422.65|420.25|422.65|420.25|421.95|419.55|0
1650639060000|2022-04-22 14:51:00|422.89|420.49|423.12|420.72|423.35|420.95|422.65|420.25|0
1650639070000|2022-04-22 14:51:10|423.59|421.19|423.82|421.42|423.82|421.42|423.35|420.95|0
1650639080000|2022-04-22 14:51:20|423.35|420.95|423.82|421.42|424.06|421.66|423.35|420.95|0
1650639090000|2022-04-22 14:51:30|424.06|421.66|424.53|422.13|424.76|422.36|424.06|421.66|0
1650639100000|2022-04-22 14:51:40|424.76|422.36|424.76|422.36|424.76|422.36|424.29|421.89|0
1650639110000|2022-04-22 14:51:50|424.53|422.13|424.76|422.36|425|422.6|424.53|422.13|0
1650639120000|2022-04-22 14:52:00|424.53|422.13|424.53|422.13|424.76|422.36|424.53|422.13|0
1650639130000|2022-04-22 14:52:10|425|422.6|423.82|421.42|425|422.6|423.82|421.42|0
1650639140000|2022-04-22 14:52:20|424.06|421.66|423.59|421.19|424.06|421.66|423.59|421.19|0
1650639150000|2022-04-22 14:52:30|423.12|420.72|424.06|421.66|424.06|421.66|423.12|420.72|0
1650639160000|2022-04-22 14:52:40|424.53|422.13|425|422.6|425|422.6|424.53|422.13|0
1650639170000|2022-04-22 14:52:50|425.23|422.83|425.44|423.04|425.67|423.27|425.23|422.83|0
1650639180000|2022-04-22 14:53:00|424.5|422.1|425.91|423.51|425.91|423.51|424.5|422.1|0
1650639190000|2022-04-22 14:53:10|425.2|422.8|424.97|422.57|425.2|422.8|424.97|422.57|0
1650639200000|2022-04-22 14:53:20|425.2|422.8|425.91|423.51|425.91|423.51|425.2|422.8|0
1650639210000|2022-04-22 14:53:30|426.38|423.98|426.84|424.44|427.08|424.68|426.38|423.98|0
1650639220000|2022-04-22 14:53:40|426.38|423.98|425.2|422.8|426.38|423.98|425.2|422.8|0
1650639230000|2022-04-22 14:53:50|424.97|422.57|424.27|421.87|424.97|422.57|424.27|421.87|0
1650639240000|2022-04-22 14:54:00|424.74|422.34|424.5|422.1|424.74|422.34|424.27|421.87|0
1650639250000|2022-04-22 14:54:10|425.2|422.8|426.14|423.74|426.14|423.74|425.2|422.8|0
1650639260000|2022-04-22 14:54:20|426.38|423.98|426.61|424.21|426.61|424.21|426.26|423.86|0
1650639270000|2022-04-22 14:54:30|426.14|423.74|426.38|423.98|426.38|423.98|425.67|423.27|0
1650639280000|2022-04-22 14:54:40|426.61|424.21|426.61|424.21|426.84|424.44|426.61|424.21|0
1650639290000|2022-04-22 14:54:50|426.38|423.98|427.08|424.68|427.08|424.68|426.14|423.74|0
1650639300000|2022-04-22 14:55:00|426.84|424.44|427.08|424.68|427.31|424.91|426.84|424.44|0
1650639310000|2022-04-22 14:55:10|427.31|424.91|427.08|424.68|427.31|424.91|427.08|424.68|0
1650639320000|2022-04-22 14:55:20|427.31|424.91|427.78|425.38|428.02|425.62|427.31|424.91|0
1650639330000|2022-04-22 14:55:30|426.61|424.21|425.44|423.04|427.08|424.68|425.44|423.04|0
1650639340000|2022-04-22 14:55:40|426.37|423.97|427.08|424.68|427.08|424.68|426.14|423.74|0
1650639350000|2022-04-22 14:55:50|426.61|424.21|425.67|423.27|426.61|424.21|425.67|423.27|0
1650639360000|2022-04-22 14:56:00|425.2|422.8|425.67|423.27|425.91|423.51|425.2|422.8|0
1650639370000|2022-04-22 14:56:10|425.2|422.8|425.2|422.8|425.44|423.04|425.2|422.8|0
1650639380000|2022-04-22 14:56:20|425.44|423.04|423.8|421.4|425.67|423.27|423.8|421.4|0
1650639390000|2022-04-22 14:56:30|424.5|422.1|424.5|422.1|424.5|422.1|424.27|421.87|0
1650639400000|2022-04-22 14:56:40|424.27|421.87|425.2|422.8|425.2|422.8|424.03|421.63|0
1650639410000|2022-04-22 14:56:50|425.44|423.04|424.5|422.1|425.44|423.04|424.5|422.1|0
1650639420000|2022-04-22 14:57:00|423.8|421.4|424.27|421.87|424.27|421.87|423.8|421.4|0
1650639430000|2022-04-22 14:57:10|423.33|420.93|423.33|420.93|423.33|420.93|423.33|420.93|0
1650639440000|2022-04-22 14:57:20|423.57|421.17|423.33|420.93|423.57|421.17|423.33|420.93|0
1650639450000|2022-04-22 14:57:30|422.63|420.23|422.86|420.46|422.86|420.46|422.16|419.76|0
1650639460000|2022-04-22 14:57:40|423.45|421.05|422.86|420.46|423.45|421.05|422.63|420.23|0
1650639470000|2022-04-22 14:57:50|423.1|420.7|423.1|420.7|423.33|420.93|423.1|420.7|0
1650639480000|2022-04-22 14:58:00|422.63|420.23|422.16|419.76|422.63|420.23|422.16|419.76|0
1650639490000|2022-04-22 14:58:10|422.05|419.65|423.1|420.7|423.1|420.7|422.05|419.65|0
1650639500000|2022-04-22 14:58:20|423.33|420.93|422.86|420.46|423.33|420.93|422.86|420.46|0
1650639510000|2022-04-22 14:58:30|423.56|421.16|424.27|421.87|424.27|421.87|423.33|420.93|0
1650639520000|2022-04-22 14:58:40|424.5|422.1|425.2|422.8|425.2|422.8|424.27|421.87|0
1650639530000|2022-04-22 14:58:50|425.44|423.04|424.97|422.57|425.44|423.04|424.73|422.33|0
1650639540000|2022-04-22 14:59:00|425.44|423.04|425.44|423.04|425.67|423.27|425.44|423.04|0
1650639550000|2022-04-22 14:59:10|425.67|423.27|425.91|423.51|425.91|423.51|425.67|423.27|0
1650639560000|2022-04-22 14:59:20|425.79|423.39|426.61|424.21|426.61|424.21|425.79|423.39|0
1650639570000|2022-04-22 14:59:30|426.84|424.44|427.08|424.68|427.08|424.68|426.84|424.44|0
1650639580000|2022-04-22 14:59:40|427.31|424.91|426.84|424.44|427.31|424.91|426.61|424.21|0
1650639590000|2022-04-22 14:59:50|427.08|424.68|426.84|424.44|427.08|424.68|426.61|424.21|0
1650639600000|2022-04-22 15:00:00|426.61|424.21|426.61|424.21|426.61|424.21|426.61|424.21|0
1650639610000|2022-04-22 15:00:10|426.84|424.44|424.03|421.63|426.84|424.44|424.03|421.63|0
1650639620000|2022-04-22 15:00:20|423.33|420.93|422.63|420.23|423.8|421.4|422.63|420.23|0
1650639630000|2022-04-22 15:00:30|422.86|420.46|423.56|421.16|423.56|421.16|422.86|420.46|0
1650639640000|2022-04-22 15:00:40|424.03|421.63|423.56|421.16|424.27|421.87|423.56|421.16|0
1650639650000|2022-04-22 15:00:50|423.33|420.93|424.03|421.63|424.73|422.33|423.33|420.93|0
1650639660000|2022-04-22 15:01:00|424.5|422.1|425.56|423.16|425.56|423.16|424.03|421.63|0
1650639670000|2022-04-22 15:01:10|425.91|423.51|423.8|421.4|425.91|423.51|423.8|421.4|0
1650639680000|2022-04-22 15:01:20|423.56|421.16|424.73|422.33|424.73|422.33|423.56|421.16|0
1650639690000|2022-04-22 15:01:30|425.2|422.8|424.27|421.87|425.2|422.8|424.27|421.87|0
1650639700000|2022-04-22 15:01:40|424.97|422.57|425.44|423.04|425.44|423.04|424.97|422.57|0
1650639710000|2022-04-22 15:01:50|425.67|423.27|426.14|423.74|426.14|423.74|425.67|423.27|0
1650639720000|2022-04-22 15:02:00|425.67|423.27|425.67|423.27|425.91|423.51|425.2|422.8|0
1650639730000|2022-04-22 15:02:10|425.91|423.51|426.61|424.21|426.61|424.21|425.67|423.27|0
1650639740000|2022-04-22 15:02:20|426.37|423.97|425.91|423.51|426.37|423.97|425.91|423.51|0
1650639750000|2022-04-22 15:02:30|425.67|423.27|424.97|422.57|425.91|423.51|424.97|422.57|0
1650639760000|2022-04-22 15:02:40|425.67|423.27|426.37|423.97|426.37|423.97|425.67|423.27|0
1650639770000|2022-04-22 15:02:50|425.9|423.5|426.14|423.74|426.14|423.74|425.67|423.27|0
1650639780000|2022-04-22 15:03:00|426.61|424.21|426.37|423.97|426.84|424.44|426.37|423.97|0
1650639790000|2022-04-22 15:03:10|426.84|424.44|427.08|424.68|427.08|424.68|426.37|423.97|0
1650639800000|2022-04-22 15:03:20|427.43|425.03|428.01|425.61|428.01|425.61|427.08|424.68|0
1650639810000|2022-04-22 15:03:30|428.25|425.85|429.19|426.79|429.19|426.79|428.25|425.85|0
1650639870000|2022-04-22 15:04:30|428.01|425.61|428.95|426.55|428.95|426.55|428.01|425.61|0
1650639880000|2022-04-22 15:04:40|428.72|426.32|428.48|426.08|429.19|426.79|428.48|426.08|0
1650639890000|2022-04-22 15:04:50|428.25|425.85|428.95|426.55|428.95|426.55|428.25|425.85|0
1650639900000|2022-04-22 15:05:00|428.48|426.08|428.95|426.55|429.19|426.79|428.48|426.08|0
1650639910000|2022-04-22 15:05:10|429.19|426.79|428.95|426.55|429.19|426.79|428.72|426.32|0
1650639920000|2022-04-22 15:05:20|429.19|426.79|429.89|427.49|429.89|427.49|429.19|426.79|0
1650639930000|2022-04-22 15:05:30|429.66|427.26|429.66|427.26|429.89|427.49|429.66|427.26|0
1650639940000|2022-04-22 15:05:40|429.89|427.49|430.13|427.73|430.13|427.73|429.66|427.26|0
1650639950000|2022-04-22 15:05:50|429.89|427.49|428.72|426.32|429.89|427.49|428.72|426.32|0
1650639960000|2022-04-22 15:06:00|429.19|426.79|427.54|425.14|429.19|426.79|427.54|425.14|0
1650639970000|2022-04-22 15:06:10|426.84|424.44|427.78|425.38|427.78|425.38|426.84|424.44|0
1650639980000|2022-04-22 15:06:20|428.01|425.61|427.31|424.91|428.01|425.61|427.31|424.91|0
1650639990000|2022-04-22 15:06:30|426.84|424.44|426.96|424.56|427.08|424.68|426.61|424.21|0
1650640000000|2022-04-22 15:06:40|426.61|424.21|426.61|424.21|427.08|424.68|426.61|424.21|0
1650640010000|2022-04-22 15:06:50|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1650640070000|2022-04-22 15:07:50|423.03|420.63|422.76|420.36|423.03|420.63|422.76|420.36|0
1650640080000|2022-04-22 15:08:00|422.29|419.89|422.99|420.59|422.99|420.59|422.29|419.89|0
1650640090000|2022-04-22 15:08:10|423.23|420.83|421.82|419.42|423.23|420.83|421.82|419.42|0
1650640100000|2022-04-22 15:08:20|421.71|419.31|422.32|419.92|422.76|420.36|421.71|419.31|0
1650640110000|2022-04-22 15:08:30|422.08|419.68|421.85|419.45|422.08|419.68|421.61|419.21|0
1650640120000|2022-04-22 15:08:40|421.61|419.21|421.61|419.21|421.61|419.21|421.38|418.98|0
1650640130000|2022-04-22 15:08:50|419.5|417.1|419.27|416.87|420.2|417.8|419.27|416.87|0
1650640140000|2022-04-22 15:09:00|418.8|416.4|417.86|415.46|418.8|416.4|417.63|415.23|0
1650640150000|2022-04-22 15:09:10|417.39|414.99|417.39|414.99|417.39|414.99|417.16|414.76|0
1650640160000|2022-04-22 15:09:20|416.46|414.06|417.39|414.99|417.86|415.46|416.46|414.06|0
1650640170000|2022-04-22 15:09:30|418.33|415.93|418.8|416.4|418.92|416.52|418.33|415.93|0
1650640180000|2022-04-22 15:09:40|418.33|415.93|417.86|415.46|418.33|415.93|417.86|415.46|0
1650640190000|2022-04-22 15:09:50|417.52|415.12|415.76|413.36|417.52|415.12|415.76|413.36|0
1650640200000|2022-04-22 15:10:00|416.11|413.71|417.86|415.46|417.86|415.46|416.11|413.71|0
1650640210000|2022-04-22 15:10:10|418.1|415.7|419.27|416.87|419.27|416.87|418.1|415.7|0
1650640220000|2022-04-22 15:10:20|419.74|417.34|419.5|417.1|420.2|417.8|419.5|417.1|0
1650640230000|2022-04-22 15:10:30|419.74|417.34|420.44|418.04|420.44|418.04|419.74|417.34|0
1650640240000|2022-04-22 15:10:40|420.2|417.8|420.44|418.04|420.44|418.04|419.97|417.57|0
1650640250000|2022-04-22 15:10:50|420.67|418.27|421.61|419.21|421.61|419.21|420.67|418.27|0
1650640260000|2022-04-22 15:11:00|421.85|419.45|422.32|419.92|422.32|419.92|421.38|418.98|0
1650640270000|2022-04-22 15:11:10|421.73|419.33|421.73|419.33|422.32|419.92|421.73|419.33|0
1650640280000|2022-04-22 15:11:20|421.38|418.98|422.08|419.68|422.08|419.68|421.38|418.98|0
1650640290000|2022-04-22 15:11:30|421.85|419.45|421.14|418.74|421.85|419.45|421.14|418.74|0
1650640300000|2022-04-22 15:11:40|420.67|418.27|420.2|417.8|420.67|418.27|420.2|417.8|0
1650640310000|2022-04-22 15:11:50|419.74|417.34|420.2|417.8|420.2|417.8|419.5|417.1|0
1650640320000|2022-04-22 15:12:00|420.67|418.27|420.2|417.8|420.91|418.51|420.2|417.8|0
1650640330000|2022-04-22 15:12:10|419.97|417.57|420.44|418.04|420.67|418.27|419.97|417.57|0
1650640340000|2022-04-22 15:12:20|420.67|418.27|420.67|418.27|421.14|418.74|420.67|418.27|0
1650640350000|2022-04-22 15:12:30|421.38|418.98|419.97|417.57|421.38|418.98|419.97|417.57|0
1650640360000|2022-04-22 15:12:40|419.74|417.34|419.74|417.34|419.97|417.57|419.74|417.34|0
1650640370000|2022-04-22 15:12:50|419.97|417.57|419.97|417.57|420.67|418.27|419.97|417.57|0
1650640380000|2022-04-22 15:13:00|420.2|417.8|420.67|418.27|420.67|418.27|419.74|417.34|0
1650640390000|2022-04-22 15:13:10|420.44|418.04|420.44|418.04|420.44|418.04|419.97|417.57|0
1650640400000|2022-04-22 15:13:20|419.74|417.34|419.97|417.57|420.09|417.69|419.5|417.1|0
1650640410000|2022-04-22 15:13:30|420.44|418.04|419.39|416.99|420.44|418.04|419.39|416.99|0
1650640420000|2022-04-22 15:13:40|419.27|416.87|419.97|417.57|419.97|417.57|419.27|416.87|0
1650640430000|2022-04-22 15:13:50|419.5|417.1|419.03|416.63|419.5|417.1|418.8|416.4|0
1650640440000|2022-04-22 15:14:00|418.8|416.4|417.63|415.23|418.8|416.4|417.63|415.23|0
1650640450000|2022-04-22 15:14:10|418.8|416.4|419.27|416.87|419.27|416.87|418.56|416.16|0
1650640460000|2022-04-22 15:14:20|419.97|417.57|419.73|417.33|420.2|417.8|419.73|417.33|0
1650640470000|2022-04-22 15:14:30|420.67|418.27|420.44|418.04|420.67|418.27|420.2|417.8|0
1650640480000|2022-04-22 15:14:40|420.91|418.51|419.73|417.33|420.91|418.51|419.73|417.33|0
1650640490000|2022-04-22 15:14:50|419.03|416.63|419.5|417.1|419.5|417.1|419.03|416.63|0
1650640500000|2022-04-22 15:15:00|419.27|416.87|419.5|417.1|419.73|417.33|419.27|416.87|0
1650640510000|2022-04-22 15:15:10|419.03|416.63|418.56|416.16|419.03|416.63|418.09|415.69|0
1650640520000|2022-04-22 15:15:20|418.33|415.93|417.39|414.99|418.33|415.93|416.92|414.52|0
1650640530000|2022-04-22 15:15:30|417.86|415.46|418.33|415.93|418.33|415.93|417.16|414.76|0
1650640540000|2022-04-22 15:15:40|418.8|416.4|420.44|418.04|420.44|418.04|418.8|416.4|0
1650640550000|2022-04-22 15:15:50|420.67|418.27|422.31|419.91|422.31|419.91|420.67|418.27|0
1650640560000|2022-04-22 15:16:00|423.25|420.85|422.55|420.15|423.25|420.85|422.55|420.15|0
1650640570000|2022-04-22 15:16:10|422.78|420.38|423.25|420.85|423.49|421.09|422.78|420.38|0
1650640580000|2022-04-22 15:16:20|422.31|419.91|422.31|419.91|422.78|420.38|422.31|419.91|0
1650640590000|2022-04-22 15:16:30|421.85|419.45|422.52|420.12|422.52|420.12|421.85|419.45|0
1650640600000|2022-04-22 15:16:40|422.29|419.89|421.58|419.18|422.29|419.89|421.58|419.18|0
1650640610000|2022-04-22 15:16:50|421.12|418.72|420.88|418.48|421.12|418.72|420.18|417.78|0
1650640620000|2022-04-22 15:17:00|420.41|418.01|421.12|418.72|421.35|418.95|420.41|418.01|0
1650640630000|2022-04-22 15:17:10|420.65|418.25|420.65|418.25|421.12|418.72|420.65|418.25|0
1650640640000|2022-04-22 15:17:20|420.41|418.01|420.88|418.48|421.12|418.72|420.41|418.01|0
1650640650000|2022-04-22 15:17:30|420.65|418.25|421.35|418.95|421.35|418.95|420.65|418.25|0
1650640660000|2022-04-22 15:17:40|421.58|419.18|420.88|418.48|421.58|419.18|420.88|418.48|0
1650640670000|2022-04-22 15:17:50|421.12|418.72|421.58|419.18|421.82|419.42|421.12|418.72|0
1650640680000|2022-04-22 15:18:00|422.05|419.65|422.29|419.89|422.29|419.89|422.05|419.65|0
1650640690000|2022-04-22 15:18:10|422.05|419.65|422.52|420.12|422.52|420.12|422.05|419.65|0
1650640700000|2022-04-22 15:18:20|422.29|419.89|422.52|420.12|422.76|420.36|422.29|419.89|0
1650640710000|2022-04-22 15:18:30|423.22|420.82|422.52|420.12|423.22|420.82|422.52|420.12|0
1650640720000|2022-04-22 15:18:40|422.29|419.89|421.82|419.42|422.29|419.89|421.82|419.42|0
1650640730000|2022-04-22 15:18:50|422.52|420.12|422.29|419.89|422.52|420.12|422.05|419.65|0
1650640740000|2022-04-22 15:19:00|421.82|419.42|421.82|419.42|422.05|419.65|421.82|419.42|0
1650640750000|2022-04-22 15:19:10|422.52|420.12|420.88|418.48|422.52|420.12|420.88|418.48|0
1650640760000|2022-04-22 15:19:20|421.58|419.18|421.35|418.95|421.58|419.18|421.12|418.72|0
1650640770000|2022-04-22 15:19:30|421.58|419.18|419.01|416.61|421.58|419.18|419.01|416.61|0
1650640780000|2022-04-22 15:19:40|419.71|417.31|419.71|417.31|419.71|417.31|419.48|417.08|0
1650640790000|2022-04-22 15:19:50|420.41|418.01|420.88|418.48|420.88|418.48|420.41|418.01|0
1650640800000|2022-04-22 15:20:00|420.65|418.25|419.71|417.31|420.65|418.25|419.48|417.08|0
1650640810000|2022-04-22 15:20:10|419.94|417.54|419.94|417.54|420.88|418.48|419.94|417.54|0
1650640820000|2022-04-22 15:20:20|420.65|418.25|418.77|416.37|420.65|418.25|418.77|416.37|0
1650640830000|2022-04-22 15:20:30|419.01|416.61|417.37|414.97|419.01|416.61|417.37|414.97|0
1650640840000|2022-04-22 15:20:40|417.61|415.21|417.14|414.74|417.61|415.21|416.67|414.27|0
1650640850000|2022-04-22 15:20:50|417.61|415.21|417.84|415.44|417.84|415.44|417.14|414.74|0
1650640860000|2022-04-22 15:21:00|417.37|414.97|417.14|414.74|417.37|414.97|417.14|414.74|0
1650640870000|2022-04-22 15:21:10|417.84|415.44|418.31|415.91|418.77|416.37|417.84|415.44|0
1650640880000|2022-04-22 15:21:20|418.54|416.14|418.77|416.37|419.24|416.84|418.54|416.14|0
1650640890000|2022-04-22 15:21:30|419.01|416.61|420.65|418.25|420.65|418.25|419.01|416.61|0
1650640900000|2022-04-22 15:21:40|420.41|418.01|419.94|417.54|421.11|418.71|419.94|417.54|0
1650640910000|2022-04-22 15:21:50|419.71|417.31|419.48|417.08|419.71|417.31|419.48|417.08|0
1650640920000|2022-04-22 15:22:00|419.24|416.84|418.54|416.14|419.71|417.31|418.54|416.14|0
1650640930000|2022-04-22 15:22:10|418.43|416.03|419.01|416.61|419.24|416.84|418.43|416.03|0
1650640940000|2022-04-22 15:22:20|420.53|418.13|420.18|417.78|420.53|418.13|420.18|417.78|0
1650640950000|2022-04-22 15:22:30|420.65|418.25|420.41|418.01|420.88|418.48|420.41|418.01|0
1650640960000|2022-04-22 15:22:40|419.71|417.31|419.48|417.08|419.94|417.54|419.48|417.08|0
1650640970000|2022-04-22 15:22:50|419.71|417.31|420.18|417.78|420.65|418.25|419.71|417.31|0
1650640980000|2022-04-22 15:23:00|420.88|418.48|420.65|418.25|421.35|418.95|420.53|418.13|0
1650640990000|2022-04-22 15:23:10|420.41|418.01|419.71|417.31|420.65|418.25|419.71|417.31|0
1650641000000|2022-04-22 15:23:20|420.41|418.01|420.41|418.01|420.65|418.25|420.41|418.01|0
1650641010000|2022-04-22 15:23:30|420.18|417.78|421.11|418.71|421.11|418.71|420.18|417.78|0
1650641020000|2022-04-22 15:23:40|421.35|418.95|421.35|418.95|421.82|419.42|421.35|418.95|0
1650641030000|2022-04-22 15:23:50|421.58|419.18|421.24|418.84|421.58|419.18|421.24|418.84|0
1650641040000|2022-04-22 15:24:00|421.11|418.71|421.35|418.95|421.35|418.95|420.77|418.37|0
1650641050000|2022-04-22 15:24:10|422.05|419.65|422.05|419.65|422.05|419.65|422.05|419.65|0
1650641110000|2022-04-22 15:25:10|423.22|420.82|422.99|420.59|423.46|421.06|422.99|420.59|0
1650641120000|2022-04-22 15:25:20|422.52|420.12|422.75|420.35|422.75|420.35|422.52|420.12|0
1650641130000|2022-04-22 15:25:30|424.16|421.76|422.75|420.35|424.16|421.76|422.75|420.35|0
1650641140000|2022-04-22 15:25:40|422.99|420.59|423.69|421.29|423.93|421.53|422.75|420.35|0
1650641150000|2022-04-22 15:25:50|423.46|421.06|422.99|420.59|423.46|421.06|422.99|420.59|0
1650641160000|2022-04-22 15:26:00|422.75|420.35|422.75|420.35|422.99|420.59|422.75|420.35|0
1650641170000|2022-04-22 15:26:10|423.46|421.06|423.93|421.53|423.93|421.53|423.46|421.06|0
1650641180000|2022-04-22 15:26:20|423.69|421.29|423.93|421.53|423.93|421.53|423.22|420.82|0
1650641190000|2022-04-22 15:26:30|423.69|421.29|423.46|421.06|423.81|421.41|423.46|421.06|0
1650641200000|2022-04-22 15:26:40|422.99|420.59|423.46|421.06|423.46|421.06|422.99|420.59|0
1650641210000|2022-04-22 15:26:50|423.22|420.82|423.22|420.82|423.22|420.82|422.75|420.35|0
1650641220000|2022-04-22 15:27:00|423.46|421.06|421.35|418.95|423.46|421.06|421.35|418.95|0
1650641230000|2022-04-22 15:27:10|421.58|419.18|421.35|418.95|421.58|419.18|421.35|418.95|0
1650641240000|2022-04-22 15:27:20|421.11|418.71|420.88|418.48|421.58|419.18|420.88|418.48|0
1650641250000|2022-04-22 15:27:30|421.11|418.71|421.35|418.95|421.58|419.18|421.11|418.71|0
1650641260000|2022-04-22 15:27:40|421.58|419.18|422.52|420.12|422.52|420.12|421.58|419.18|0
1650641270000|2022-04-22 15:27:50|422.75|420.35|422.52|420.12|422.99|420.59|422.52|420.12|0
1650641280000|2022-04-22 15:28:00|422.99|420.59|423.69|421.29|423.69|421.29|422.99|420.59|0
1650641290000|2022-04-22 15:28:10|422.75|420.35|423.46|421.06|423.46|421.06|422.75|420.35|0
1650641300000|2022-04-22 15:28:20|422.75|420.35|423.46|421.06|423.46|421.06|422.75|420.35|0
1650641310000|2022-04-22 15:28:30|423.93|421.53|423.93|421.53|423.93|421.53|423.69|421.29|0
1650641320000|2022-04-22 15:28:40|423.69|421.29|423.22|420.82|423.69|421.29|423.22|420.82|0
1650641330000|2022-04-22 15:28:50|423.46|421.06|423.46|421.06|423.46|421.06|422.99|420.59|0
1650641340000|2022-04-22 15:29:00|423.69|421.29|423.46|421.06|423.69|421.29|422.99|420.59|0
1650641350000|2022-04-22 15:29:10|423.93|421.53|422.52|420.12|423.93|421.53|422.52|420.12|0
1650641360000|2022-04-22 15:29:20|422.75|420.35|422.05|419.65|422.75|420.35|422.05|419.65|0
1650641370000|2022-04-22 15:29:30|422.52|420.12|422.99|420.59|422.99|420.59|422.28|419.88|0
1650641380000|2022-04-22 15:29:40|423.22|420.82|423.46|421.06|423.46|421.06|423.22|420.82|0
1650641390000|2022-04-22 15:29:50|423.22|420.82|422.99|420.59|423.22|420.82|422.99|420.59|0
1650641400000|2022-04-22 15:30:00|422.75|420.35|423.46|421.06|423.69|421.29|422.75|420.35|0
1650641410000|2022-04-22 15:30:10|423.69|421.29|421.82|419.42|423.69|421.29|421.82|419.42|0
1650641420000|2022-04-22 15:30:20|422.05|419.65|421.35|418.95|422.05|419.65|421.35|418.95|0
1650641430000|2022-04-22 15:30:30|421.58|419.18|420.64|418.24|421.58|419.18|420.64|418.24|0
1650641440000|2022-04-22 15:30:40|421.11|418.71|421.11|418.71|421.11|418.71|420.88|418.48|0
1650641450000|2022-04-22 15:30:50|421.35|418.95|422.75|420.35|422.75|420.35|421.35|418.95|0
1650641460000|2022-04-22 15:31:00|422.52|420.12|424.39|421.99|424.39|421.99|422.52|420.12|0
1650641470000|2022-04-22 15:31:10|424.63|422.23|424.86|422.46|424.86|422.46|424.63|422.23|0
1650641480000|2022-04-22 15:31:20|424.63|422.23|423.93|421.53|424.86|422.46|423.93|421.53|0
1650641490000|2022-04-22 15:31:30|424.63|422.23|423.46|421.06|424.63|422.23|423.46|421.06|0
1650641500000|2022-04-22 15:31:40|423.22|420.82|423.93|421.53|423.93|421.53|423.22|420.82|0
1650641510000|2022-04-22 15:31:50|423.69|421.29|422.99|420.59|423.69|421.29|422.99|420.59|0
1650641520000|2022-04-22 15:32:00|422.28|419.88|422.99|420.59|422.99|420.59|422.28|419.88|0
1650641530000|2022-04-22 15:32:10|423.69|421.29|423.69|421.29|423.93|421.53|423.69|421.29|0
1650641540000|2022-04-22 15:32:20|424.16|421.76|424.39|421.99|424.75|422.35|424.16|421.76|0
1650641550000|2022-04-22 15:32:30|424.63|422.23|424.86|422.46|424.86|422.46|424.39|421.99|0
1650641560000|2022-04-22 15:32:40|425.1|422.7|425.33|422.93|425.33|422.93|425.1|422.7|0
1650641570000|2022-04-22 15:32:50|425.57|423.17|427.21|424.81|427.21|424.81|425.57|423.17|0
1650641580000|2022-04-22 15:33:00|426.98|424.58|428.15|425.75|428.15|425.75|426.98|424.58|0
1650641590000|2022-04-22 15:33:10|427.92|425.52|427.68|425.28|428.15|425.75|427.68|425.28|0
1650641600000|2022-04-22 15:33:20|427.45|425.05|427.45|425.05|427.68|425.28|427.45|425.05|0
1650641610000|2022-04-22 15:33:30|427.21|424.81|427.45|425.05|427.45|425.05|427.21|424.81|0
1650641620000|2022-04-22 15:33:40|427.68|425.28|427.45|425.05|427.68|425.28|426.98|424.58|0
1650641630000|2022-04-22 15:33:50|427.68|425.28|428.62|426.22|428.86|426.46|427.68|425.28|0
1650641640000|2022-04-22 15:34:00|428.39|425.99|428.74|426.34|428.74|426.34|428.39|425.99|0
1650641650000|2022-04-22 15:34:10|428.86|426.46|427.45|425.05|428.86|426.46|427.45|425.05|0
1650641660000|2022-04-22 15:34:20|427.68|425.28|427.45|425.05|428.15|425.75|427.45|425.05|0
1650641670000|2022-04-22 15:34:30|426.98|424.58|427.68|425.28|427.68|425.28|426.98|424.58|0
1650641680000|2022-04-22 15:34:40|427.45|425.05|427.45|425.05|427.45|425.05|427.45|425.05|0
1650641690000|2022-04-22 15:34:50|428.15|425.75|427.68|425.28|428.15|425.75|427.68|425.28|0
1650641700000|2022-04-22 15:35:00|428.15|425.75|428.15|425.75|428.39|425.99|428.15|425.75|0
1650641710000|2022-04-22 15:35:10|428.39|425.99|428.86|426.46|429.09|426.69|428.39|425.99|0
1650641720000|2022-04-22 15:35:20|428.62|426.22|428.15|425.75|428.62|426.22|427.92|425.52|0
1650641730000|2022-04-22 15:35:30|427.68|425.28|427.68|425.28|427.68|425.28|427.45|425.05|0
1650641740000|2022-04-22 15:35:40|428.15|425.75|428.86|426.46|428.86|426.46|428.15|425.75|0
1650641750000|2022-04-22 15:35:50|429.09|426.69|428.62|426.22|429.09|426.69|428.62|426.22|0
1650641760000|2022-04-22 15:36:00|428.86|426.46|428.86|426.46|428.86|426.46|428.39|425.99|0
1650641770000|2022-04-22 15:36:10|429.56|427.16|428.86|426.46|429.56|427.16|428.86|426.46|0
1650641780000|2022-04-22 15:36:20|429.56|427.16|429.56|427.16|429.8|427.4|429.56|427.16|0
1650641790000|2022-04-22 15:36:30|429.8|427.4|429.33|426.93|429.8|427.4|429.33|426.93|0
1650641800000|2022-04-22 15:36:40|428.86|426.46|428.86|426.46|429.09|426.69|428.86|426.46|0
1650641810000|2022-04-22 15:36:50|429.33|426.93|428.86|426.46|429.33|426.93|428.86|426.46|0
1650641820000|2022-04-22 15:37:00|428.62|426.22|428.86|426.46|428.86|426.46|428.39|425.99|0
1650641830000|2022-04-22 15:37:10|429.33|426.93|430.74|428.34|430.74|428.34|429.33|426.93|0
1650641840000|2022-04-22 15:37:20|430.27|427.87|430.74|428.34|430.74|428.34|430.27|427.87|0
1650641850000|2022-04-22 15:37:30|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1650641860000|2022-04-22 15:37:40|430.27|427.87|429.56|427.16|430.27|427.87|429.56|427.16|0
1650641870000|2022-04-22 15:37:50|429.09|426.69|428.86|426.46|429.09|426.69|428.62|426.22|0
1650641880000|2022-04-22 15:38:00|429.56|427.16|430.74|428.34|430.74|428.34|429.56|427.16|0
1650641890000|2022-04-22 15:38:10|430.5|428.1|430.5|428.1|430.74|428.34|430.5|428.1|0
1650641900000|2022-04-22 15:38:20|430.74|428.34|430.5|428.1|430.74|428.34|430.27|427.87|0
1650641910000|2022-04-22 15:38:30|430.27|427.87|430.5|428.1|430.5|428.1|430.27|427.87|0
1650641920000|2022-04-22 15:38:40|430.39|427.99|430.74|428.34|430.74|428.34|430.03|427.63|0
1650641930000|2022-04-22 15:38:50|430.5|428.1|430.74|428.34|430.74|428.34|430.5|428.1|0
1650641940000|2022-04-22 15:39:00|431.21|428.81|431.68|429.28|431.68|429.28|431.21|428.81|0
1650641950000|2022-04-22 15:39:10|431.92|429.52|431.21|428.81|431.92|429.52|431.21|428.81|0
1650641960000|2022-04-22 15:39:20|432.15|429.75|432.15|429.75|432.39|429.99|432.15|429.75|0
1650641970000|2022-04-22 15:39:30|431.68|429.28|432.15|429.75|432.15|429.75|431.68|429.28|0
1650641980000|2022-04-22 15:39:40|431.92|429.52|431.92|429.52|431.92|429.52|431.68|429.28|0
1650641990000|2022-04-22 15:39:50|432.15|429.75|431.45|429.05|432.15|429.75|431.45|429.05|0
1650642000000|2022-04-22 15:40:00|431.21|428.81|431.68|429.28|431.68|429.28|431.21|428.81|0
1650642010000|2022-04-22 15:40:10|431.45|429.05|432.15|429.75|432.15|429.75|431.45|429.05|0
1650642020000|2022-04-22 15:40:20|431.92|429.52|431.21|428.81|431.92|429.52|431.21|428.81|0
1650642030000|2022-04-22 15:40:30|431.68|429.28|431.45|429.05|431.68|429.28|431.45|429.05|0
1650642040000|2022-04-22 15:40:40|432.04|429.64|431.45|429.05|432.04|429.64|431.45|429.05|0
1650642050000|2022-04-22 15:40:50|431.92|429.52|432.39|429.99|432.39|429.99|431.92|429.52|0
1650642060000|2022-04-22 15:41:00|432.62|430.22|432.39|429.99|432.62|430.22|432.39|429.99|0
1650642070000|2022-04-22 15:41:10|432.62|430.22|433.09|430.69|433.33|430.93|432.62|430.22|0
1650642080000|2022-04-22 15:41:20|433.33|430.93|433.8|431.4|433.8|431.4|433.09|430.69|0
1650642090000|2022-04-22 15:41:30|433.57|431.17|433.57|431.17|434.04|431.64|433.57|431.17|0
1650642100000|2022-04-22 15:41:40|433.33|430.93|433.57|431.17|433.8|431.4|433.33|430.93|0
1650642110000|2022-04-22 15:41:50|433.8|431.4|433.8|431.4|434.04|431.64|433.8|431.4|0
1650642120000|2022-04-22 15:42:00|434.04|431.64|434.51|432.11|434.51|432.11|433.8|431.4|0
1650642130000|2022-04-22 15:42:10|434.27|431.87|434.75|432.35|434.75|432.35|434.27|431.87|0
1650642140000|2022-04-22 15:42:20|434.98|432.58|435.45|433.05|435.69|433.29|434.98|432.58|0
1650642150000|2022-04-22 15:42:30|435.69|433.29|435.93|433.53|435.93|433.53|435.45|433.05|0
1650642160000|2022-04-22 15:42:40|435.69|433.29|435.69|433.29|435.93|433.53|435.69|433.29|0
1650642170000|2022-04-22 15:42:50|435.45|433.05|436.16|433.76|436.16|433.76|435.45|433.05|0
1650642180000|2022-04-22 15:43:00|435.93|433.53|434.98|432.58|435.93|433.53|434.98|432.58|0
1650642190000|2022-04-22 15:43:10|435.45|433.05|436.4|434|436.4|434|435.45|433.05|0
1650642200000|2022-04-22 15:43:20|436.16|433.76|436.4|434|436.4|434|436.16|433.76|0
1650642210000|2022-04-22 15:43:30|436.16|433.76|436.28|433.88|436.28|433.88|436.16|433.76|0
1650642220000|2022-04-22 15:43:40|435.92|433.52|435.92|433.52|435.92|433.52|435.69|433.29|0
1650642230000|2022-04-22 15:43:50|436.05|433.65|436.4|434|436.4|434|435.92|433.52|0
1650642240000|2022-04-22 15:44:00|437.81|435.41|437.34|434.94|437.81|435.41|437.11|434.71|0
1650642250000|2022-04-22 15:44:10|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1650642260000|2022-04-22 15:44:20|437.81|435.41|437.81|435.41|437.81|435.41|437.34|434.94|0
1650642270000|2022-04-22 15:44:30|438.29|435.89|439|436.6|439|436.6|438.29|435.89|0
1650642280000|2022-04-22 15:44:40|439.71|437.31|439.71|437.31|439.71|437.31|439.47|437.07|0
1650642290000|2022-04-22 15:44:50|439.23|436.83|439.94|437.54|439.94|437.54|439.23|436.83|0
1650642300000|2022-04-22 15:45:00|439.71|437.31|439.94|437.54|439.94|437.54|439.71|437.31|0
1650642310000|2022-04-22 15:45:10|440.08|437.68|440.64|438.24|441.35|438.95|440.08|437.68|0
1650642320000|2022-04-22 15:45:20|440.88|438.48|439.94|437.54|440.88|438.48|439.94|437.54|0
1650642330000|2022-04-22 15:45:30|440.17|437.77|439.3|436.9|440.17|437.77|439.3|436.9|0
1650642340000|2022-04-22 15:45:40|439.06|436.66|439.06|436.66|439.3|436.9|439.06|436.66|0
1650642350000|2022-04-22 15:45:50|439.53|437.13|439.3|436.9|439.53|437.13|438.83|436.43|0
1650642360000|2022-04-22 15:46:00|439.53|437.13|439.06|436.66|439.53|437.13|438.83|436.43|0
1650642370000|2022-04-22 15:46:10|438.83|436.43|439.06|436.66|439.3|436.9|438.83|436.43|0
1650642380000|2022-04-22 15:46:20|438.83|436.43|438.83|436.43|438.83|436.43|438.83|436.43|0
1650642390000|2022-04-22 15:46:30|438.59|436.19|438.59|436.19|438.59|436.19|438.36|435.96|0
1650642400000|2022-04-22 15:46:40|437.89|435.49|438.36|435.96|438.36|435.96|437.42|435.02|0
1650642410000|2022-04-22 15:46:50|438.83|436.43|438.36|435.96|438.83|436.43|438.36|435.96|0
1650642420000|2022-04-22 15:47:00|439.06|436.66|439.06|436.66|439.3|436.9|438.83|436.43|0
1650642430000|2022-04-22 15:47:10|439.3|436.9|439.06|436.66|439.53|437.13|439.06|436.66|0
1650642440000|2022-04-22 15:47:20|438.83|436.43|438.59|436.19|439.06|436.66|438.59|436.19|0
1650642450000|2022-04-22 15:47:30|438.83|436.43|438.36|435.96|439.06|436.66|438.36|435.96|0
1650642460000|2022-04-22 15:47:40|438.12|435.72|437.89|435.49|438.12|435.72|437.89|435.49|0
1650642470000|2022-04-22 15:47:50|437.42|435.02|437.89|435.49|437.89|435.49|437.42|435.02|0
1650642480000|2022-04-22 15:48:00|438.36|435.96|438.59|436.19|438.83|436.43|438.24|435.84|0
1650642490000|2022-04-22 15:48:10|439.06|436.66|439.3|436.9|439.3|436.9|439.06|436.66|0
1650642500000|2022-04-22 15:48:20|439.53|437.13|440|437.6|440|437.6|439.53|437.13|0
1650642510000|2022-04-22 15:48:30|439.53|437.13|438.83|436.43|439.53|437.13|438.83|436.43|0
1650642520000|2022-04-22 15:48:40|438.59|436.19|438.83|436.43|438.83|436.43|438.59|436.19|0
1650642530000|2022-04-22 15:48:50|439.3|436.9|439.53|437.13|439.53|437.13|439.3|436.9|0
1650642540000|2022-04-22 15:49:00|439.77|437.37|439.77|437.37|439.77|437.37|439.53|437.13|0
1650642550000|2022-04-22 15:49:10|440|437.6|440|437.6|440|437.6|440|437.6|0
1650642560000|2022-04-22 15:49:20|439.77|437.37|440|437.6|440.24|437.84|439.77|437.37|0
1650642580000|2022-04-22 15:49:40|440.24|437.84|439.77|437.37|440.24|437.84|439.77|437.37|0
1650642590000|2022-04-22 15:49:50|439.53|437.13|440.47|438.07|440.47|438.07|439.53|437.13|0
1650642600000|2022-04-22 15:50:00|440.71|438.31|440.71|438.31|440.94|438.54|440.71|438.31|0
1650642610000|2022-04-22 15:50:10|440.94|438.54|440.83|438.43|440.94|438.54|440.71|438.31|0
1650642620000|2022-04-22 15:50:20|441.18|438.78|441.18|438.78|441.41|439.01|440.94|438.54|0
1650642630000|2022-04-22 15:50:30|440.94|438.54|442.12|439.72|442.12|439.72|440.94|438.54|0
1650642640000|2022-04-22 15:50:40|441.88|439.48|441.18|438.78|441.88|439.48|440.94|438.54|0
1650642650000|2022-04-22 15:50:50|440|437.6|439.53|437.13|440|437.6|439.53|437.13|0
1650642660000|2022-04-22 15:51:00|439.3|436.9|439.53|437.13|439.53|437.13|439.3|436.9|0
1650642670000|2022-04-22 15:51:10|439.77|437.37|440.94|438.54|440.94|438.54|439.77|437.37|0
1650642680000|2022-04-22 15:51:20|441.41|439.01|440.94|438.54|441.41|439.01|440.94|438.54|0
1650642690000|2022-04-22 15:51:30|440.47|438.07|440.94|438.54|440.94|438.54|440.47|438.07|0
1650642700000|2022-04-22 15:51:40|441.41|439.01|440.94|438.54|441.41|439.01|440.94|438.54|0
1650642710000|2022-04-22 15:51:50|441.18|438.78|441.06|438.66|441.18|438.78|441.06|438.66|0
1650642720000|2022-04-22 15:52:00|441.41|439.01|442.35|439.95|442.35|439.95|441.41|439.01|0
1650642730000|2022-04-22 15:52:10|442.12|439.72|442.12|439.72|442.35|439.95|442.12|439.72|0
1650642740000|2022-04-22 15:52:20|441.65|439.25|441.65|439.25|441.65|439.25|441.65|439.25|0
1650642750000|2022-04-22 15:52:30|441.88|439.48|442.48|440.08|442.48|440.08|441.88|439.48|0
1650642760000|2022-04-22 15:52:40|442.35|439.95|442.59|440.19|442.59|440.19|442.35|439.95|0
1650642770000|2022-04-22 15:52:50|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1650642780000|2022-04-22 15:53:00|443.06|440.66|444|441.6|444|441.6|443.06|440.66|0
1650642790000|2022-04-22 15:53:10|443.77|441.37|443.3|440.9|444|441.6|443.3|440.9|0
1650642800000|2022-04-22 15:53:20|443.53|441.13|444.24|441.84|444.24|441.84|443.53|441.13|0
1650642810000|2022-04-22 15:53:30|444.47|442.07|444.24|441.84|444.47|442.07|444.24|441.84|0
1650642820000|2022-04-22 15:53:40|444|441.6|443.53|441.13|444|441.6|443.53|441.13|0
1650642830000|2022-04-22 15:53:50|443.77|441.37|444.47|442.07|444.47|442.07|443.77|441.37|0
1650642840000|2022-04-22 15:54:00|444.24|441.84|444.47|442.07|444.47|442.07|444.24|441.84|0
1650642850000|2022-04-22 15:54:10|444.71|442.31|444.71|442.31|444.71|442.31|444.47|442.07|0
1650642860000|2022-04-22 15:54:20|444.47|442.07|444.24|441.84|444.71|442.31|444.24|441.84|0
1650642870000|2022-04-22 15:54:30|443.53|441.13|443.53|441.13|443.53|441.13|443.42|441.02|0
1650642880000|2022-04-22 15:54:40|443.06|440.66|444.24|441.84|444.24|441.84|443.06|440.66|0
1650642890000|2022-04-22 15:54:50|444|441.6|444.24|441.84|444.24|441.84|443.77|441.37|0
1650642900000|2022-04-22 15:55:00|444.71|442.31|444.71|442.31|445.42|443.02|444.71|442.31|0
1650642910000|2022-04-22 15:55:10|444.83|442.43|444.95|442.55|444.95|442.55|444.47|442.07|0
1650642920000|2022-04-22 15:55:20|444.71|442.31|444.71|442.31|444.71|442.31|444.24|441.84|0
1650642930000|2022-04-22 15:55:30|444.24|441.84|443.53|441.13|444.24|441.84|443.53|441.13|0
1650642940000|2022-04-22 15:55:40|443.06|440.66|443.53|441.13|443.53|441.13|443.06|440.66|0
1650642950000|2022-04-22 15:55:50|444.47|442.07|444.71|442.31|445.18|442.78|444.47|442.07|0
1650642960000|2022-04-22 15:56:00|444.47|442.07|444.95|442.55|444.95|442.55|444.47|442.07|0
1650642970000|2022-04-22 15:56:10|445.42|443.02|445.65|443.25|445.65|443.25|445.42|443.02|0
1650642980000|2022-04-22 15:56:20|445.89|443.49|445.42|443.02|445.89|443.49|445.42|443.02|0
1650642990000|2022-04-22 15:56:30|445.18|442.78|445.18|442.78|445.42|443.02|445.18|442.78|0
1650643000000|2022-04-22 15:56:40|444.71|442.31|443.65|441.25|444.71|442.31|443.65|441.25|0
1650643010000|2022-04-22 15:56:50|443.53|441.13|444.24|441.84|444.24|441.84|443.3|440.9|0
1650643020000|2022-04-22 15:57:00|444.47|442.07|443.06|440.66|444.47|442.07|443.06|440.66|0
1650643030000|2022-04-22 15:57:10|443.3|440.9|444|441.6|444|441.6|443.3|440.9|0
1650643040000|2022-04-22 15:57:20|444.47|442.07|445.18|442.78|445.18|442.78|444.47|442.07|0
1650643050000|2022-04-22 15:57:30|445.42|443.02|445.18|442.78|445.42|443.02|444.95|442.55|0
1650643060000|2022-04-22 15:57:40|444.47|442.07|444.71|442.31|444.95|442.55|444.47|442.07|0
1650643070000|2022-04-22 15:57:50|444.47|442.07|444.47|442.07|444.71|442.31|444.47|442.07|0
1650643080000|2022-04-22 15:58:00|444.71|442.31|444|441.6|444.71|442.31|444|441.6|0
1650643090000|2022-04-22 15:58:10|443.77|441.37|443.3|440.9|443.77|441.37|443.3|440.9|0
1650643100000|2022-04-22 15:58:20|444|441.6|444.47|442.07|444.47|442.07|444|441.6|0
1650643110000|2022-04-22 15:58:30|443.77|441.37|444.47|442.07|444.47|442.07|443.77|441.37|0
1650643120000|2022-04-22 15:58:40|444.95|442.55|445.42|443.02|445.42|443.02|444.95|442.55|0
1650643130000|2022-04-22 15:58:50|445.18|442.78|445.65|443.25|445.65|443.25|445.18|442.78|0
1650643140000|2022-04-22 15:59:00|445.42|443.02|444.95|442.55|445.42|443.02|444.95|442.55|0
1650643150000|2022-04-22 15:59:10|445.42|443.02|445.65|443.25|445.65|443.25|445.42|443.02|0
1650643160000|2022-04-22 15:59:20|445.89|443.49|445.65|443.25|445.89|443.49|445.65|443.25|0
1650643170000|2022-04-22 15:59:30|444.95|442.55|445.65|443.25|445.65|443.25|444.95|442.55|0
1650643180000|2022-04-22 15:59:40|445.89|443.49|445.42|443.02|445.89|443.49|445.42|443.02|0
1650643190000|2022-04-22 15:59:50|445.65|443.25|445.89|443.49|445.89|443.49|445.65|443.25|0
1650643200000|2022-04-22 16:00:00|446.12|443.72|446.6|444.2|446.6|444.2|446.12|443.72|0
1650643210000|2022-04-22 16:00:10|446.12|443.72|446.6|444.2|446.6|444.2|446.12|443.72|0
1650643220000|2022-04-22 16:00:20|446.83|444.43|446.36|443.96|447.07|444.67|446.36|443.96|0
1650643230000|2022-04-22 16:00:30|446.83|444.43|447.07|444.67|447.07|444.67|446.83|444.43|0
1650643240000|2022-04-22 16:00:40|446.83|444.43|446.6|444.2|446.83|444.43|446.6|444.2|0
1650643250000|2022-04-22 16:00:50|446.83|444.43|445.65|443.25|446.83|444.43|445.65|443.25|0
1650643260000|2022-04-22 16:01:00|445.42|443.02|445.42|443.02|445.42|443.02|445.18|442.78|0
1650643270000|2022-04-22 16:01:10|445.89|443.49|446.12|443.72|446.12|443.72|445.89|443.49|0
1650643280000|2022-04-22 16:01:20|446.36|443.96|446.6|444.2|446.6|444.2|446.36|443.96|0
1650643290000|2022-04-22 16:01:30|446.83|444.43|447.07|444.67|447.07|444.67|446.83|444.43|0
1650643300000|2022-04-22 16:01:40|447.3|444.9|447.3|444.9|447.3|444.9|447.3|444.9|0
1650643310000|2022-04-22 16:01:50|446.83|444.43|447.3|444.9|447.54|445.14|446.83|444.43|0
1650643320000|2022-04-22 16:02:00|447.07|444.67|446.83|444.43|447.07|444.67|446.6|444.2|0
1650643330000|2022-04-22 16:02:10|447.07|444.67|448.25|445.85|448.25|445.85|447.07|444.67|0
1650643340000|2022-04-22 16:02:20|448.48|446.08|448.14|445.74|448.48|446.08|447.78|445.38|0
1650643350000|2022-04-22 16:02:30|447.78|445.38|447.78|445.38|447.78|445.38|447.78|445.38|0
1650643360000|2022-04-22 16:02:40|448.01|445.61|448.01|445.61|448.01|445.61|447.54|445.14|0
1650643370000|2022-04-22 16:02:50|448.25|445.85|448.01|445.61|448.48|446.08|448.01|445.61|0
1650643380000|2022-04-22 16:03:00|447.78|445.38|447.54|445.14|447.78|445.38|447.3|444.9|0
1650643390000|2022-04-22 16:03:10|447.3|444.9|447.54|445.14|447.54|445.14|447.3|444.9|0
1650643400000|2022-04-22 16:03:20|447.78|445.38|447.3|444.9|448.01|445.61|447.3|444.9|0
1650643410000|2022-04-22 16:03:30|448.01|445.61|448.48|446.08|448.48|446.08|448.01|445.61|0
1650643420000|2022-04-22 16:03:40|448.25|445.85|448.01|445.61|448.25|445.85|448.01|445.61|0
1650643430000|2022-04-22 16:03:50|447.3|444.9|447.54|445.14|447.54|445.14|447.07|444.67|0
1650643440000|2022-04-22 16:04:00|447.78|445.38|447.78|445.38|447.78|445.38|447.54|445.14|0
1650643450000|2022-04-22 16:04:10|447.54|445.14|447.3|444.9|447.54|445.14|447.07|444.67|0
1650643460000|2022-04-22 16:04:20|447.54|445.14|447.78|445.38|447.78|445.38|447.54|445.14|0
1650643470000|2022-04-22 16:04:30|447.54|445.14|447.54|445.14|447.78|445.38|447.54|445.14|0
1650643480000|2022-04-22 16:04:40|447.19|444.79|448.01|445.61|448.01|445.61|447.19|444.79|0
1650643490000|2022-04-22 16:04:50|447.54|445.14|447.07|444.67|447.54|445.14|447.07|444.67|0
1650643500000|2022-04-22 16:05:00|446.12|443.72|444.94|442.54|446.12|443.72|444.94|442.54|0
1650643510000|2022-04-22 16:05:10|445.18|442.78|444.47|442.07|445.54|443.14|444.47|442.07|0
1650643520000|2022-04-22 16:05:20|444.24|441.84|444.94|442.54|444.94|442.54|444.24|441.84|0
1650643530000|2022-04-22 16:05:30|445.18|442.78|445.65|443.25|446.12|443.72|445.18|442.78|0
1650643540000|2022-04-22 16:05:40|445.18|442.78|445.42|443.02|445.65|443.25|445.18|442.78|0
1650643550000|2022-04-22 16:05:50|445.65|443.25|445.89|443.49|446.12|443.72|445.65|443.25|0
1650643560000|2022-04-22 16:06:00|446.12|443.72|445.42|443.02|446.12|443.72|445.42|443.02|0
1650643570000|2022-04-22 16:06:10|445.18|442.78|444.94|442.54|445.65|443.25|444.94|442.54|0
1650643580000|2022-04-22 16:06:20|444.71|442.31|444.71|442.31|444.71|442.31|444.71|442.31|0
1650643590000|2022-04-22 16:06:30|445.18|442.78|445.65|443.25|445.65|443.25|445.18|442.78|0
1650643600000|2022-04-22 16:06:40|445.42|443.02|444.71|442.31|445.42|443.02|444.71|442.31|0
1650643610000|2022-04-22 16:06:50|444.94|442.54|445.1|442.7|445.1|442.7|444.47|442.07|0
1650643620000|2022-04-22 16:07:00|444.63|442.23|444.39|441.99|444.63|442.23|444.39|441.99|0
1650643630000|2022-04-22 16:07:10|444.16|441.76|443.69|441.29|444.16|441.76|443.69|441.29|0
1650643640000|2022-04-22 16:07:20|444.16|441.76|445.1|442.7|445.1|442.7|444.16|441.76|0
1650643650000|2022-04-22 16:07:30|444.86|442.46|445.1|442.7|445.1|442.7|444.86|442.46|0
1650643660000|2022-04-22 16:07:40|444.86|442.46|444.86|442.46|445.34|442.94|444.86|442.46|0
1650643670000|2022-04-22 16:07:50|444.39|441.99|444.39|441.99|444.63|442.23|444.39|441.99|0
1650643680000|2022-04-22 16:08:00|444.63|442.23|445.34|442.94|445.34|442.94|444.63|442.23|0
1650643690000|2022-04-22 16:08:10|445.57|443.17|446.04|443.64|446.04|443.64|445.57|443.17|0
1650643700000|2022-04-22 16:08:20|446.28|443.88|446.28|443.88|446.28|443.88|446.04|443.64|0
1650643710000|2022-04-22 16:08:30|446.51|444.11|447.22|444.82|447.22|444.82|446.28|443.88|0
1650643720000|2022-04-22 16:08:40|447.34|444.94|447.45|445.05|447.45|445.05|447.34|444.94|0
1650643730000|2022-04-22 16:08:50|447.69|445.29|448.63|446.23|448.63|446.23|447.69|445.29|0
1650643740000|2022-04-22 16:09:00|448.87|446.47|448.39|445.99|448.87|446.47|448.39|445.99|0
1650643750000|2022-04-22 16:09:10|448.63|446.23|448.39|445.99|448.63|446.23|448.16|445.76|0
1650643760000|2022-04-22 16:09:20|448.16|445.76|448.39|445.99|448.39|445.99|448.16|445.76|0
1650643770000|2022-04-22 16:09:30|448.63|446.23|448.39|445.99|448.63|446.23|448.16|445.76|0
1650643780000|2022-04-22 16:09:40|448.16|445.76|447.92|445.52|448.39|445.99|447.92|445.52|0
1650643790000|2022-04-22 16:09:50|448.63|446.23|449.1|446.7|449.1|446.7|448.63|446.23|0
1650643800000|2022-04-22 16:10:00|447.92|445.52|448.16|445.76|448.87|446.47|447.92|445.52|0
1650643810000|2022-04-22 16:10:10|448.63|446.23|447.69|445.29|448.63|446.23|447.69|445.29|0
1650643820000|2022-04-22 16:10:20|448.16|445.76|448.39|445.99|448.63|446.23|448.16|445.76|0
1650643830000|2022-04-22 16:10:30|448.16|445.76|447.92|445.52|448.16|445.76|447.92|445.52|0
1650643840000|2022-04-22 16:10:40|448.16|445.76|448.63|446.23|448.63|446.23|448.16|445.76|0
1650643850000|2022-04-22 16:10:50|448.39|445.99|448.16|445.76|448.39|445.99|448.16|445.76|0
1650643860000|2022-04-22 16:11:00|448.39|445.99|448.63|446.23|448.63|446.23|448.39|445.99|0
1650643870000|2022-04-22 16:11:10|448.87|446.47|448.87|446.47|449.1|446.7|448.87|446.47|0
1650643880000|2022-04-22 16:11:20|449.1|446.7|448.87|446.47|449.1|446.7|448.63|446.23|0
1650643890000|2022-04-22 16:11:30|449.57|447.17|450.04|447.64|450.04|447.64|449.57|447.17|0
1650643900000|2022-04-22 16:11:40|450.28|447.88|450.28|447.88|450.28|447.88|450.04|447.64|0
1650643910000|2022-04-22 16:11:50|450.52|448.12|450.75|448.35|450.99|448.59|450.52|448.12|0
1650643920000|2022-04-22 16:12:00|450.28|447.88|448.87|446.47|450.28|447.88|448.87|446.47|0
1650643930000|2022-04-22 16:12:10|449.34|446.94|449.34|446.94|449.81|447.41|449.34|446.94|0
1650643940000|2022-04-22 16:12:20|449.1|446.7|448.87|446.47|449.1|446.7|448.87|446.47|0
1650643950000|2022-04-22 16:12:30|449.1|446.7|449.81|447.41|449.81|447.41|449.1|446.7|0
1650643960000|2022-04-22 16:12:40|449.34|446.94|449.1|446.7|449.34|446.94|448.87|446.47|0
1650643970000|2022-04-22 16:12:50|448.63|446.23|447.69|445.29|448.63|446.23|447.22|444.82|0
1650643980000|2022-04-22 16:13:00|447.45|445.05|446.98|444.58|447.45|445.05|446.98|444.58|0
1650643990000|2022-04-22 16:13:10|447.45|445.05|447.45|445.05|447.69|445.29|447.45|445.05|0
1650644000000|2022-04-22 16:13:20|447.22|444.82|446.98|444.58|447.22|444.82|446.98|444.58|0
1650644010000|2022-04-22 16:13:30|447.45|445.05|447.22|444.82|447.45|445.05|447.22|444.82|0
1650644020000|2022-04-22 16:13:40|446.51|444.11|446.28|443.88|446.51|444.11|446.28|443.88|0
1650644030000|2022-04-22 16:13:50|446.75|444.35|446.16|443.76|446.75|444.35|446.16|443.76|0
1650644040000|2022-04-22 16:14:00|446.51|444.11|446.75|444.35|446.75|444.35|446.04|443.64|0
1650644050000|2022-04-22 16:14:10|446.27|443.87|446.75|444.35|446.75|444.35|446.04|443.64|0
1650644060000|2022-04-22 16:14:20|446.98|444.58|446.98|444.58|446.98|444.58|446.75|444.35|0
1650644070000|2022-04-22 16:14:30|446.51|444.11|446.51|444.11|446.75|444.35|446.51|444.11|0
1650644080000|2022-04-22 16:14:40|446.04|443.64|445.57|443.17|446.04|443.64|445.33|442.93|0
1650644090000|2022-04-22 16:14:50|445.33|442.93|445.57|443.17|445.57|443.17|445.33|442.93|0
1650644100000|2022-04-22 16:15:00|446.27|443.87|446.04|443.64|446.27|443.87|446.04|443.64|0
1650644110000|2022-04-22 16:15:10|446.51|444.11|446.75|444.35|446.98|444.58|446.51|444.11|0
1650644120000|2022-04-22 16:15:20|446.51|444.11|446.98|444.58|446.98|444.58|446.51|444.11|0
1650644130000|2022-04-22 16:15:30|446.75|444.35|447.45|445.05|447.45|445.05|446.75|444.35|0
1650644140000|2022-04-22 16:15:40|447.22|444.82|446.75|444.35|447.22|444.82|446.75|444.35|0
1650644150000|2022-04-22 16:15:50|447.22|444.82|447.22|444.82|447.45|445.05|447.22|444.82|0
1650644160000|2022-04-22 16:16:00|447.45|445.05|447.22|444.82|447.45|445.05|446.98|444.58|0
1650644170000|2022-04-22 16:16:10|446.75|444.35|446.04|443.64|446.75|444.35|446.04|443.64|0
1650644180000|2022-04-22 16:16:20|446.27|443.87|446.51|444.11|446.51|444.11|446.27|443.87|0
1650644190000|2022-04-22 16:16:30|446.4|444|446.75|444.35|446.75|444.35|446.27|443.87|0
1650644200000|2022-04-22 16:16:40|446.51|444.11|446.27|443.87|446.51|444.11|446.04|443.64|0
1650644210000|2022-04-22 16:16:50|446.75|444.35|447.22|444.82|447.22|444.82|446.75|444.35|0
1650644220000|2022-04-22 16:17:00|446.04|443.64|446.04|443.64|446.04|443.64|445.8|443.4|0
1650644230000|2022-04-22 16:17:10|446.27|443.87|445.57|443.17|446.27|443.87|445.57|443.17|0
1650644240000|2022-04-22 16:17:20|446.04|443.64|446.27|443.87|446.51|444.11|446.04|443.64|0
1650644250000|2022-04-22 16:17:30|446.04|443.64|444.63|442.23|446.04|443.64|444.63|442.23|0
1650644260000|2022-04-22 16:17:40|444.39|441.99|444.63|442.23|444.63|442.23|444.39|441.99|0
1650644270000|2022-04-22 16:17:50|444.39|441.99|444.16|441.76|444.39|441.99|443.92|441.52|0
1650644280000|2022-04-22 16:18:00|445.1|442.7|445.1|442.7|445.33|442.93|445.1|442.7|0
1650644290000|2022-04-22 16:18:10|445.33|442.93|446.27|443.87|446.27|443.87|445.33|442.93|0
1650644300000|2022-04-22 16:18:20|446.04|443.64|446.74|444.34|446.74|444.34|446.04|443.64|0
1650644310000|2022-04-22 16:18:30|446.98|444.58|447.22|444.82|447.22|444.82|446.74|444.34|0
1650644320000|2022-04-22 16:18:40|447.45|445.05|447.45|445.05|447.45|445.05|447.45|445.05|0
1650644330000|2022-04-22 16:18:50|447.22|444.82|446.98|444.58|447.22|444.82|446.98|444.58|0
1650644340000|2022-04-22 16:19:00|447.45|445.05|447.69|445.29|447.69|445.29|447.45|445.05|0
1650644350000|2022-04-22 16:19:10|447.22|444.82|446.51|444.11|447.69|445.29|446.51|444.11|0
1650644360000|2022-04-22 16:19:20|446.74|444.34|447.22|444.82|447.22|444.82|446.74|444.34|0
1650644370000|2022-04-22 16:19:30|446.98|444.58|446.27|443.87|446.98|444.58|446.27|443.87|0
1650644380000|2022-04-22 16:19:40|445.57|443.17|445.57|443.17|445.57|443.17|445.33|442.93|0
1650644390000|2022-04-22 16:19:50|445.8|443.4|445.1|442.7|445.8|443.4|445.1|442.7|0
1650644400000|2022-04-22 16:20:00|445.33|442.93|445.1|442.7|445.57|443.17|445.1|442.7|0
1650644410000|2022-04-22 16:20:10|444.86|442.46|445.33|442.93|445.33|442.93|444.86|442.46|0
1650644420000|2022-04-22 16:20:20|445.1|442.7|444.86|442.46|445.33|442.93|444.86|442.46|0
1650644430000|2022-04-22 16:20:30|445.1|442.7|444.39|441.99|445.1|442.7|444.39|441.99|0
1650644440000|2022-04-22 16:20:40|444.16|441.76|444.16|441.76|444.16|441.76|443.92|441.52|0
1650644450000|2022-04-22 16:20:50|443.92|441.52|442.98|440.58|443.92|441.52|442.98|440.58|0
1650644460000|2022-04-22 16:21:00|442.75|440.35|444.05|440.93|444.05|441.05|442.75|440.35|0
1650644470000|2022-04-22 16:21:10|443.69|440.81|443.46|440.58|443.69|440.81|442.99|440.11|0
1650644480000|2022-04-22 16:21:20|442.28|439.4|442.28|439.4|442.52|439.64|442.28|439.4|0
1650644490000|2022-04-22 16:21:30|442.52|439.64|443.46|440.58|443.46|440.58|442.52|439.64|0
1650644500000|2022-04-22 16:21:40|442.75|439.87|443.22|440.34|443.22|440.34|442.75|439.87|0
1650644510000|2022-04-22 16:21:50|443.11|440.23|443.22|440.34|443.22|440.34|442.99|440.11|0
1650644520000|2022-04-22 16:22:00|443.46|440.58|442.75|439.87|443.46|440.58|442.75|439.87|0
1650644530000|2022-04-22 16:22:10|442.52|439.64|442.05|439.17|442.75|439.87|442.05|439.17|0
1650644540000|2022-04-22 16:22:20|442.99|440.11|443.22|440.34|443.46|440.58|442.99|440.11|0
1650644550000|2022-04-22 16:22:30|443.46|440.58|444.16|441.28|444.16|441.28|442.99|440.11|0
1650644560000|2022-04-22 16:22:40|444.4|441.52|444.87|441.99|444.87|441.99|444.16|441.28|0
1650644570000|2022-04-22 16:22:50|445.57|442.69|445.81|442.93|445.81|442.93|445.34|442.46|0
1650644580000|2022-04-22 16:23:00|445.57|442.69|444.87|441.99|445.57|442.69|444.63|441.75|0
1650644590000|2022-04-22 16:23:10|445.34|442.46|444.16|441.28|445.34|442.46|444.16|441.28|0
1650644600000|2022-04-22 16:23:20|444.87|441.99|444.87|441.99|445.34|442.46|444.87|441.99|0
1650644610000|2022-04-22 16:23:30|444.4|441.52|444.16|441.28|444.87|441.99|444.16|441.28|0
1650644620000|2022-04-22 16:23:40|444.05|441.17|444.05|441.17|444.05|441.17|444.05|441.17|0
1650644630000|2022-04-22 16:23:50|443.46|440.58|442.99|440.11|443.46|440.58|442.99|440.11|0
1650644640000|2022-04-22 16:24:00|443.22|440.34|443.69|440.81|443.69|440.81|443.22|440.34|0
1650644650000|2022-04-22 16:24:10|443.22|440.34|442.99|440.11|443.34|440.46|442.99|440.11|0
1650644660000|2022-04-22 16:24:20|442.75|439.87|442.52|439.64|442.75|439.87|441.81|438.93|0
1650644670000|2022-04-22 16:24:30|442.28|439.4|442.52|439.64|442.52|439.64|442.28|439.4|0
1650644680000|2022-04-22 16:24:40|442.28|439.4|442.05|439.17|442.28|439.4|441.81|438.93|0
1650644690000|2022-04-22 16:24:50|442.28|439.4|442.05|439.17|442.28|439.4|441.81|438.93|0
1650644700000|2022-04-22 16:25:00|441.58|438.7|441.58|438.7|441.81|438.93|441.58|438.7|0
1650644710000|2022-04-22 16:25:10|440.87|437.99|440.64|437.76|440.87|437.99|440.64|437.76|0
1650644720000|2022-04-22 16:25:20|440.61|437.73|441.08|438.2|441.31|438.43|440.61|437.73|0
1650644730000|2022-04-22 16:25:30|440.85|437.97|440.38|437.5|440.85|437.97|440.38|437.5|0
1650644740000|2022-04-22 16:25:40|440.61|437.73|439.44|436.56|440.61|437.73|439.44|436.56|0
1650644750000|2022-04-22 16:25:50|439.68|436.8|438.74|435.86|439.68|436.8|438.74|435.86|0
1650644760000|2022-04-22 16:26:00|438.27|435.39|438.04|435.16|438.5|435.62|438.04|435.16|0
1650644770000|2022-04-22 16:26:10|437.8|434.92|438.04|435.16|438.04|435.16|437.8|434.92|0
1650644780000|2022-04-22 16:26:20|438.5|435.62|439.21|436.33|439.21|436.33|438.5|435.62|0
1650644790000|2022-04-22 16:26:30|439.44|436.56|439.91|437.03|439.91|437.03|439.44|436.56|0
1650644800000|2022-04-22 16:26:40|440.14|437.26|440.38|437.5|440.38|437.5|440.14|437.26|0
1650644810000|2022-04-22 16:26:50|440.61|437.73|439.67|436.79|440.61|437.73|439.67|436.79|0
1650644820000|2022-04-22 16:27:00|439.91|437.03|441.08|438.2|441.08|438.2|439.91|437.03|0
1650644830000|2022-04-22 16:27:10|441.31|438.43|441.08|438.2|441.31|438.43|440.85|437.97|0
1650644840000|2022-04-22 16:27:20|441.31|438.43|441.31|438.43|441.55|438.67|441.31|438.43|0
1650644850000|2022-04-22 16:27:30|441.55|438.67|441.31|438.43|441.55|438.67|441.31|438.43|0
1650644860000|2022-04-22 16:27:40|441.78|438.9|442.02|439.14|442.02|439.14|441.78|438.9|0
1650644870000|2022-04-22 16:27:50|442.49|439.61|442.25|439.37|442.72|439.84|442.25|439.37|0
1650644880000|2022-04-22 16:28:00|442.72|439.84|442.61|439.73|442.72|439.84|442.61|439.73|0
1650644890000|2022-04-22 16:28:10|442.96|440.08|442.72|439.84|442.96|440.08|442.72|439.84|0
1650644900000|2022-04-22 16:28:20|442.96|440.08|442.49|439.61|442.96|440.08|442.49|439.61|0
1650644910000|2022-04-22 16:28:30|442.96|440.08|442.25|439.37|442.96|440.08|442.25|439.37|0
1650644920000|2022-04-22 16:28:40|442.02|439.14|441.78|438.9|442.02|439.14|441.78|438.9|0
1650644930000|2022-04-22 16:28:50|442.02|439.14|442.25|439.37|442.72|439.84|442.02|439.14|0
1650644940000|2022-04-22 16:29:00|442.02|439.14|442.25|439.37|442.25|439.37|442.02|439.14|0
1650644950000|2022-04-22 16:29:10|442.02|439.14|442.25|439.37|442.25|439.37|441.78|438.9|0
1650644960000|2022-04-22 16:29:20|442.49|439.61|442.96|440.08|442.96|440.08|442.49|439.61|0
1650644970000|2022-04-22 16:29:30|442.25|439.37|441.08|438.2|442.49|439.61|441.08|438.2|0
1650644980000|2022-04-22 16:29:40|440.85|437.97|441.08|438.2|441.08|438.2|440.85|437.97|0
1650644990000|2022-04-22 16:29:50|441.31|438.43|441.78|438.9|441.78|438.9|441.08|438.2|0
1650645000000|2022-04-22 16:30:00|441.55|438.67|441.31|438.43|442.49|439.61|441.31|438.43|0
1650645010000|2022-04-22 16:30:10|441.08|438.2|441.31|438.43|441.31|438.43|441.08|438.2|0
1650645020000|2022-04-22 16:30:20|440.61|437.73|440.85|437.97|441.08|438.2|440.61|437.73|0
1650645030000|2022-04-22 16:30:30|441.08|438.2|441.31|438.43|441.78|438.9|441.08|438.2|0
1650645040000|2022-04-22 16:30:40|441.08|438.2|440.61|437.73|441.08|438.2|440.61|437.73|0
1650645050000|2022-04-22 16:30:50|440.14|437.26|440.61|437.73|440.61|437.73|439.91|437.03|0
1650645060000|2022-04-22 16:31:00|439.44|436.56|439.44|436.56|439.44|436.56|439.21|436.33|0
1650645070000|2022-04-22 16:31:10|439.21|436.33|438.5|435.62|439.21|436.33|438.5|435.62|0
1650645080000|2022-04-22 16:31:20|438.27|435.39|437.33|434.45|438.27|435.39|437.33|434.45|0
1650645090000|2022-04-22 16:31:30|437.57|434.69|437.8|434.92|437.8|434.92|437.57|434.69|0
1650645100000|2022-04-22 16:31:40|437.57|434.69|437.33|434.45|437.57|434.69|437.33|434.45|0
1650645110000|2022-04-22 16:31:50|437.57|434.69|438.5|435.62|438.5|435.62|437.57|434.69|0
1650645120000|2022-04-22 16:32:00|438.74|435.86|439.67|436.79|439.67|436.79|438.74|435.86|0
1650645130000|2022-04-22 16:32:10|439.44|436.56|439.44|436.56|439.91|437.03|439.44|436.56|0
1650645140000|2022-04-22 16:32:20|439.67|436.79|438.27|435.39|439.67|436.79|438.27|435.39|0
1650645150000|2022-04-22 16:32:30|438.04|435.16|437.8|434.92|438.27|435.39|437.8|434.92|0
1650645160000|2022-04-22 16:32:40|437.57|434.69|437.8|434.92|437.8|434.92|437.57|434.69|0
1650645170000|2022-04-22 16:32:50|438.04|435.16|438.04|435.16|438.04|435.16|437.8|434.92|0
1650645180000|2022-04-22 16:33:00|438.27|435.39|437.57|434.69|438.27|435.39|437.57|434.69|0
1650645190000|2022-04-22 16:33:10|437.33|434.45|436.63|433.75|437.33|434.45|436.63|433.75|0
1650645200000|2022-04-22 16:33:20|436.4|433.52|437.1|434.22|437.1|434.22|436.4|433.52|0
1650645210000|2022-04-22 16:33:30|436.63|433.75|436.87|433.99|437.1|434.22|436.4|433.52|0
1650645220000|2022-04-22 16:33:40|437.1|434.22|435.93|433.05|437.1|434.22|435.93|433.05|0
1650645230000|2022-04-22 16:33:50|436.16|433.28|435.93|433.05|436.16|433.28|435.93|433.05|0
1650645240000|2022-04-22 16:34:00|435.7|432.82|436.4|433.52|436.4|433.52|435.7|432.82|0
1650645250000|2022-04-22 16:34:10|436.16|433.28|436.4|433.52|436.4|433.52|435.93|433.05|0
1650645260000|2022-04-22 16:34:20|436.16|433.28|437.57|434.69|437.57|434.69|436.16|433.28|0
1650645270000|2022-04-22 16:34:30|437.8|434.92|436.87|433.99|437.8|434.92|436.87|433.99|0
1650645280000|2022-04-22 16:34:40|436.4|433.52|436.87|433.99|436.87|433.99|436.16|433.28|0
1650645290000|2022-04-22 16:34:50|437.1|434.22|437.33|434.45|437.57|434.69|437.1|434.22|0
1650645300000|2022-04-22 16:35:00|437.57|434.69|437.1|434.22|437.57|434.69|436.87|433.99|0
1650645310000|2022-04-22 16:35:10|436.87|433.99|436.87|433.99|436.87|433.99|436.63|433.75|0
1650645320000|2022-04-22 16:35:20|436.16|433.28|436.16|433.28|436.63|433.75|435.93|433.05|0
1650645330000|2022-04-22 16:35:30|436.4|433.52|436.4|433.52|436.63|433.75|436.4|433.52|0
1650645340000|2022-04-22 16:35:40|436.63|433.75|436.16|433.28|436.63|433.75|435.93|433.05|0
1650645350000|2022-04-22 16:35:50|435.93|433.05|435.7|432.82|435.93|433.05|435.7|432.82|0
1650645360000|2022-04-22 16:36:00|435.93|433.05|435.7|432.82|435.93|433.05|435.7|432.82|0
1650645370000|2022-04-22 16:36:10|435.46|432.58|435.23|432.35|435.46|432.58|435.23|432.35|0
1650645380000|2022-04-22 16:36:20|434.76|431.88|433.83|430.95|434.76|431.88|433.83|430.95|0
1650645390000|2022-04-22 16:36:30|434.06|431.18|433.6|430.72|434.06|431.18|433.6|430.72|0
1650645400000|2022-04-22 16:36:40|433.36|430.48|433.13|430.25|433.36|430.48|433.13|430.25|0
1650645410000|2022-04-22 16:36:50|432.9|430.02|433.36|430.48|433.36|430.48|432.9|430.02|0
1650645420000|2022-04-22 16:37:00|433.13|430.25|433.36|430.48|433.6|430.72|433.13|430.25|0
1650645430000|2022-04-22 16:37:10|433.83|430.95|433.13|430.25|433.83|430.95|433.13|430.25|0
1650645440000|2022-04-22 16:37:20|432.9|430.02|432.9|430.02|432.9|430.02|432.43|429.55|0
1650645450000|2022-04-22 16:37:30|433.13|430.25|433.13|430.25|433.13|430.25|433.13|430.25|0
1650645460000|2022-04-22 16:37:40|432.9|430.02|434.06|431.18|434.06|431.18|432.9|430.02|0
1650645470000|2022-04-22 16:37:50|434.3|431.42|434.06|431.18|434.3|431.42|433.83|430.95|0
1650645480000|2022-04-22 16:38:00|434.53|431.65|436.4|433.52|436.4|433.52|434.53|431.65|0
1650645490000|2022-04-22 16:38:10|435.93|433.05|436.63|433.75|436.86|433.98|435.93|433.05|0
1650645500000|2022-04-22 16:38:20|436.86|433.98|436.63|433.75|436.86|433.98|436.16|433.28|0
1650645510000|2022-04-22 16:38:30|437.33|434.45|437.33|434.45|437.57|434.69|437.33|434.45|0
1650645520000|2022-04-22 16:38:40|437.57|434.69|437.57|434.69|437.57|434.69|437.33|434.45|0
1650645530000|2022-04-22 16:38:50|437.8|434.92|437.8|434.92|437.8|434.92|437.8|434.92|0
1650645540000|2022-04-22 16:39:00|437.57|434.69|438.27|435.39|438.5|435.62|437.57|434.69|0
1650645550000|2022-04-22 16:39:10|438.03|435.15|438.74|435.86|438.74|435.86|438.03|435.15|0
1650645560000|2022-04-22 16:39:20|438.97|436.09|438.97|436.09|438.97|436.09|438.74|435.86|0
1650645570000|2022-04-22 16:39:30|439.2|436.32|438.97|436.09|439.2|436.32|438.97|436.09|0
1650645580000|2022-04-22 16:39:40|438.74|435.86|438.74|435.86|438.74|435.86|438.5|435.62|0
1650645590000|2022-04-22 16:39:50|438.5|435.62|438.5|435.62|438.74|435.86|438.5|435.62|0
1650645600000|2022-04-22 16:40:00|438.27|435.39|437.8|434.92|438.27|435.39|437.57|434.69|0
1650645610000|2022-04-22 16:40:10|437.57|434.69|438.03|435.15|438.03|435.15|437.57|434.69|0
1650645620000|2022-04-22 16:40:20|438.5|435.62|438.5|435.62|438.97|436.09|438.5|435.62|0
1650645630000|2022-04-22 16:40:30|438.03|435.15|438.5|435.62|438.5|435.62|438.03|435.15|0
1650645640000|2022-04-22 16:40:40|438.74|435.86|439.2|436.32|439.2|436.32|438.74|435.86|0
1650645650000|2022-04-22 16:40:50|438.74|435.86|439.44|436.56|439.44|436.56|438.74|435.86|0
1650645660000|2022-04-22 16:41:00|439.2|436.32|439.44|436.56|439.44|436.56|438.97|436.09|0
1650645670000|2022-04-22 16:41:10|439.2|436.32|439.67|436.79|439.67|436.79|439.2|436.32|0
1650645680000|2022-04-22 16:41:20|439.44|436.56|439.09|436.21|439.44|436.56|439.09|436.21|0
1650645690000|2022-04-22 16:41:30|439.2|436.32|438.97|436.09|439.2|436.32|438.97|436.09|0
1650645700000|2022-04-22 16:41:40|439.2|436.32|439.67|436.79|439.67|436.79|439.2|436.32|0
1650645710000|2022-04-22 16:41:50|439.91|437.03|439.67|436.79|439.91|437.03|439.67|436.79|0
1650645720000|2022-04-22 16:42:00|439.44|436.56|439.67|436.79|439.67|436.79|439.44|436.56|0
1650645730000|2022-04-22 16:42:10|439.91|437.03|440.14|437.26|440.14|437.26|439.67|436.79|0
1650645740000|2022-04-22 16:42:20|439.91|437.03|440.37|437.49|440.37|437.49|439.91|437.03|0
1650645750000|2022-04-22 16:42:30|440.61|437.73|441.08|438.2|441.08|438.2|440.61|437.73|0
1650645760000|2022-04-22 16:42:40|440.84|437.96|441.08|438.2|441.08|438.2|440.84|437.96|0
1650645770000|2022-04-22 16:42:50|440.84|437.96|441.55|438.67|441.55|438.67|440.84|437.96|0
1650645780000|2022-04-22 16:43:00|441.31|438.43|441.31|438.43|441.55|438.67|441.31|438.43|0
1650645790000|2022-04-22 16:43:10|440.37|437.49|440.26|437.38|440.37|437.49|440.26|437.38|0
1650645800000|2022-04-22 16:43:20|440.37|437.49|440.61|437.73|440.61|437.73|440.14|437.26|0
1650645810000|2022-04-22 16:43:30|440.37|437.49|439.91|437.03|440.37|437.49|439.79|436.91|0
1650645820000|2022-04-22 16:43:40|440.14|437.26|439.44|436.56|440.14|437.26|439.44|436.56|0
1650645830000|2022-04-22 16:43:50|439.56|436.68|440.37|437.49|440.37|437.49|439.56|436.68|0
1650645840000|2022-04-22 16:44:00|439.67|436.79|439.2|436.32|439.67|436.79|439.2|436.32|0
1650645850000|2022-04-22 16:44:10|438.97|436.09|439.67|436.79|439.67|436.79|438.73|435.85|0
1650645860000|2022-04-22 16:44:20|439.44|436.56|438.97|436.09|439.44|436.56|438.97|436.09|0
1650645870000|2022-04-22 16:44:30|438.73|435.85|438.73|435.85|438.73|435.85|438.5|435.62|0
1650645880000|2022-04-22 16:44:40|438.27|435.39|438.03|435.15|438.27|435.39|438.03|435.15|0
1650645890000|2022-04-22 16:44:50|438.5|435.62|438.5|435.62|438.73|435.85|438.5|435.62|0
1650645900000|2022-04-22 16:45:00|439.2|436.32|438.03|435.15|439.2|436.32|438.03|435.15|0
1650645910000|2022-04-22 16:45:10|437.8|434.92|437.1|434.22|437.8|434.92|437.1|434.22|0
1650645920000|2022-04-22 16:45:20|437.56|434.68|438.5|435.62|438.5|435.62|437.56|434.68|0
1650645930000|2022-04-22 16:45:30|438.27|435.39|437.8|434.92|438.27|435.39|437.56|434.68|0
1650645940000|2022-04-22 16:45:40|437.56|434.68|437.56|434.68|437.8|434.92|437.56|434.68|0
1650645950000|2022-04-22 16:45:50|437.33|434.45|437.1|434.22|437.33|434.45|436.63|433.75|0
1650645960000|2022-04-22 16:46:00|436.86|433.98|436.86|433.98|437.1|434.22|436.86|433.98|0
1650645970000|2022-04-22 16:46:10|437.33|434.45|437.8|434.92|437.8|434.92|437.33|434.45|0
1650645980000|2022-04-22 16:46:20|438.03|435.15|438.03|435.15|438.03|435.15|437.56|434.68|0
1650645990000|2022-04-22 16:46:30|438.27|435.39|438.27|435.39|438.5|435.62|438.27|435.39|0
1650646000000|2022-04-22 16:46:40|438.03|435.15|437.1|434.22|438.03|435.15|437.1|434.22|0
1650646010000|2022-04-22 16:46:50|437.33|434.45|437.33|434.45|437.33|434.45|436.86|433.98|0
1650646020000|2022-04-22 16:47:00|437.1|434.22|437.56|434.68|437.56|434.68|437.1|434.22|0
1650646030000|2022-04-22 16:47:10|437.8|434.92|438.5|435.62|438.73|435.85|437.8|434.92|0
1650646040000|2022-04-22 16:47:20|438.27|435.39|438.27|435.39|438.27|435.39|438.03|435.15|0
1650646050000|2022-04-22 16:47:30|438.73|435.85|439.2|436.32|439.2|436.32|438.73|435.85|0
1650646060000|2022-04-22 16:47:40|438.97|436.09|439.2|436.32|439.44|436.56|438.97|436.09|0
1650646070000|2022-04-22 16:47:50|439.44|436.56|439.67|436.79|439.9|437.02|439.44|436.56|0
1650646080000|2022-04-22 16:48:00|440.14|437.26|440.14|437.26|440.14|437.26|440.14|437.26|0
1650646090000|2022-04-22 16:48:10|440.37|437.49|439.67|436.79|440.37|437.49|439.44|436.56|0
1650646100000|2022-04-22 16:48:20|439.79|436.91|439.67|436.79|439.79|436.91|439.67|436.79|0
1650646110000|2022-04-22 16:48:30|440.14|437.26|439.2|436.32|440.14|437.26|439.2|436.32|0
1650646120000|2022-04-22 16:48:40|439.44|436.56|439.67|436.79|439.67|436.79|439.44|436.56|0
1650646130000|2022-04-22 16:48:50|439.44|436.56|438.97|436.09|439.67|436.79|438.97|436.09|0
1650646140000|2022-04-22 16:49:00|438.27|435.39|438.03|435.15|438.27|435.39|438.03|435.15|0
1650646150000|2022-04-22 16:49:10|438.27|435.39|438.97|436.09|438.97|436.09|438.27|435.39|0
1650646160000|2022-04-22 16:49:20|438.5|435.62|438.73|435.85|438.73|435.85|438.5|435.62|0
1650646170000|2022-04-22 16:49:30|438.5|435.62|438.27|435.39|438.5|435.62|438.27|435.39|0
1650646180000|2022-04-22 16:49:40|438.5|435.62|438.5|435.62|438.73|435.85|438.5|435.62|0
1650646190000|2022-04-22 16:49:50|438.73|435.85|438.5|435.62|438.73|435.85|438.5|435.62|0
1650646200000|2022-04-22 16:50:00|438.27|435.39|438.97|436.09|438.97|436.09|438.27|435.39|0
1650646210000|2022-04-22 16:50:10|438.73|435.85|438.97|436.09|439.2|436.32|438.73|435.85|0
1650646220000|2022-04-22 16:50:20|438.5|435.62|438.5|435.62|438.73|435.85|438.5|435.62|0
1650646230000|2022-04-22 16:50:30|438.27|435.39|438.73|435.85|438.73|435.85|438.27|435.39|0
1650646240000|2022-04-22 16:50:40|439.2|436.32|439.9|437.02|439.9|437.02|439.2|436.32|0
1650646250000|2022-04-22 16:50:50|440.37|437.49|440.37|437.49|440.37|437.49|440.14|437.26|0
1650646260000|2022-04-22 16:51:00|440.61|437.73|440.61|437.73|440.61|437.73|440.61|437.73|0
1650646270000|2022-04-22 16:51:10|440.84|437.96|440.61|437.73|440.84|437.96|440.37|437.49|0
1650646280000|2022-04-22 16:51:20|440.37|437.49|440.61|437.73|440.61|437.73|440.37|437.49|0
1650646290000|2022-04-22 16:51:30|441.31|438.43|442.25|439.37|442.25|439.37|441.31|438.43|0
1650646300000|2022-04-22 16:51:40|441.78|438.9|441.78|438.9|442.01|439.13|441.54|438.66|0
1650646310000|2022-04-22 16:51:50|442.01|439.13|441.54|438.66|442.01|439.13|441.54|438.66|0
1650646320000|2022-04-22 16:52:00|442.01|439.13|441.54|438.66|442.01|439.13|441.08|438.2|0
1650646330000|2022-04-22 16:52:10|441.07|438.19|441.07|438.19|441.07|438.19|441.07|438.19|0
1650646340000|2022-04-22 16:52:20|441.54|438.66|442.95|440.07|442.95|440.07|441.54|438.66|0
1650646350000|2022-04-22 16:52:30|442.72|439.84|442.72|439.84|442.72|439.84|442.48|439.6|0
1650646360000|2022-04-22 16:52:40|443.18|440.3|442.95|440.07|443.42|440.54|442.95|440.07|0
1650646370000|2022-04-22 16:52:50|443.18|440.3|443.18|440.3|443.42|440.54|443.18|440.3|0
1650646380000|2022-04-22 16:53:00|442.95|440.07|443.18|440.3|443.42|440.54|442.95|440.07|0
1650646390000|2022-04-22 16:53:10|442.95|440.07|442.95|440.07|443.18|440.3|442.95|440.07|0
1650646400000|2022-04-22 16:53:20|442.72|439.84|442.25|439.37|442.72|439.84|442.01|439.13|0
1650646410000|2022-04-22 16:53:30|442.48|439.6|442.72|439.84|442.95|440.07|442.48|439.6|0
1650646420000|2022-04-22 16:53:40|443.18|440.3|443.18|440.3|443.42|440.54|443.18|440.3|0
1650646430000|2022-04-22 16:53:50|442.95|440.07|443.18|440.3|443.18|440.3|442.95|440.07|0
1650646440000|2022-04-22 16:54:00|443.42|440.54|444.12|441.24|444.12|441.24|443.42|440.54|0
1650646450000|2022-04-22 16:54:10|444.59|441.71|444.83|441.95|444.83|441.95|444.59|441.71|0
1650646460000|2022-04-22 16:54:20|445.06|442.18|445.3|442.42|445.53|442.65|445.06|442.18|0
1650646470000|2022-04-22 16:54:30|445.18|442.3|445.77|442.89|445.77|442.89|445.18|442.3|0
1650646480000|2022-04-22 16:54:40|446.24|443.36|446|443.12|446.24|443.36|445.77|442.89|0
1650646490000|2022-04-22 16:54:50|446.24|443.36|446.24|443.36|446.24|443.36|446.24|443.36|0
1650646500000|2022-04-22 16:55:00|446|443.12|445.77|442.89|446|443.12|445.77|442.89|0
1650646510000|2022-04-22 16:55:10|446|443.12|445.77|442.89|446|443.12|445.77|442.89|0
1650646520000|2022-04-22 16:55:20|445.53|442.65|445.77|442.89|445.77|442.89|445.3|442.42|0
1650646530000|2022-04-22 16:55:30|445.89|443.01|445.89|443.01|446|443.12|445.89|443.01|0
1650646540000|2022-04-22 16:55:40|445.77|442.89|446.24|443.36|446.24|443.36|445.3|442.42|0
1650646550000|2022-04-22 16:55:50|446.47|443.59|446.47|443.59|446.71|443.83|446.47|443.59|0
1650646560000|2022-04-22 16:56:00|446.71|443.83|446.47|443.59|446.71|443.83|446.47|443.59|0
1650646570000|2022-04-22 16:56:10|446.24|443.36|445.3|442.42|446.24|443.36|445.3|442.42|0
1650646580000|2022-04-22 16:56:20|445.06|442.18|445.53|442.65|445.53|442.65|445.06|442.18|0
1650646590000|2022-04-22 16:56:30|445.77|442.89|445.53|442.65|445.77|442.89|445.53|442.65|0
1650646600000|2022-04-22 16:56:40|445.77|442.89|445.53|442.65|445.77|442.89|445.3|442.42|0
1650646610000|2022-04-22 16:56:50|445.3|442.42|444.36|441.48|445.3|442.42|444.36|441.48|0
1650646620000|2022-04-22 16:57:00|444.12|441.24|444.12|441.24|444.12|441.24|443.89|441.01|0
1650646630000|2022-04-22 16:57:10|444.36|441.48|445.3|442.42|445.3|442.42|444.36|441.48|0
1650646640000|2022-04-22 16:57:20|445.06|442.18|446|443.12|446|443.12|445.06|442.18|0
1650646650000|2022-04-22 16:57:30|445.53|442.65|445.53|442.65|445.77|442.89|445.3|442.42|0
1650646660000|2022-04-22 16:57:40|445.3|442.42|445.3|442.42|445.77|442.89|445.3|442.42|0
1650646670000|2022-04-22 16:57:50|445.53|442.65|445.77|442.89|445.77|442.89|445.53|442.65|0
1650646680000|2022-04-22 16:58:00|445.3|442.42|445.3|442.42|445.53|442.65|445.3|442.42|0
1650646690000|2022-04-22 16:58:10|445.42|442.54|445.3|442.42|445.53|442.65|445.3|442.42|0
1650646700000|2022-04-22 16:58:20|444.83|441.95|445.3|442.42|445.3|442.42|444.83|441.95|0
1650646710000|2022-04-22 16:58:30|445.53|442.65|445.77|442.89|446|443.12|445.53|442.65|0
1650646720000|2022-04-22 16:58:40|445.53|442.65|445.53|442.65|445.77|442.89|445.53|442.65|0
1650646730000|2022-04-22 16:58:50|445.77|442.89|446.24|443.36|446.47|443.59|445.77|442.89|0
1650646740000|2022-04-22 16:59:00|446.47|443.59|446.47|443.59|446.47|443.59|446.47|443.59|0
1650646750000|2022-04-22 16:59:10|446.71|443.83|446.94|444.06|446.94|444.06|446.71|443.83|0
1650646760000|2022-04-22 16:59:20|446.71|443.83|446.24|443.36|446.71|443.83|446.24|443.36|0
1650646770000|2022-04-22 16:59:30|446.71|443.83|446.71|443.83|446.71|443.83|446.47|443.59|0
1650646780000|2022-04-22 16:59:40|446.94|444.06|446.94|444.06|446.94|444.06|446.94|444.06|0
1650646790000|2022-04-22 16:59:50|446.71|443.83|446.24|443.36|446.71|443.83|446.24|443.36|0
1650646800000|2022-04-22 17:00:00|445.53|442.65|446|443.12|446|443.12|445.53|442.65|0
1650646810000|2022-04-22 17:00:10|446.71|443.83|446.71|443.83|446.71|443.83|446.71|443.83|0
1650646820000|2022-04-22 17:00:20|446.94|444.06|447.65|444.77|447.65|444.77|446.94|444.06|0
1650646830000|2022-04-22 17:00:30|447.41|444.53|447.65|444.77|447.65|444.77|447.41|444.53|0
1650646840000|2022-04-22 17:00:40|447.88|445|448.35|445.47|448.35|445.47|447.65|444.77|0
1650646850000|2022-04-22 17:00:50|448.59|445.71|449.06|446.18|449.06|446.18|448.59|445.71|0
1650646860000|2022-04-22 17:01:00|448.82|445.94|449.53|446.65|449.53|446.65|448.82|445.94|0
1650646870000|2022-04-22 17:01:10|449.29|446.41|449.53|446.65|449.53|446.65|449.06|446.18|0
1650646880000|2022-04-22 17:01:20|449.29|446.41|449.06|446.18|449.29|446.41|449.06|446.18|0
1650646890000|2022-04-22 17:01:30|448.82|445.94|449.06|446.18|449.06|446.18|448.82|445.94|0
1650646900000|2022-04-22 17:01:40|448.59|445.71|448.12|445.24|448.59|445.71|448.12|445.24|0
1650646910000|2022-04-22 17:01:50|448.59|445.71|448.82|445.94|448.82|445.94|448.59|445.71|0
1650646920000|2022-04-22 17:02:00|449.06|446.18|449.06|446.18|449.06|446.18|449.06|446.18|0
1650646930000|2022-04-22 17:02:10|448.82|445.94|449.29|446.41|449.29|446.41|448.82|445.94|0
1650646940000|2022-04-22 17:02:20|449.53|446.65|449.53|446.65|449.53|446.65|449.29|446.41|0
1650646950000|2022-04-22 17:02:30|449.76|446.88|449.76|446.88|449.76|446.88|449.76|446.88|0
1650646960000|2022-04-22 17:02:40|449.53|446.65|449.76|446.88|449.76|446.88|449.53|446.65|0
1650646970000|2022-04-22 17:02:50|450.23|447.35|450.94|448.06|450.94|448.06|450.23|447.35|0
1650646980000|2022-04-22 17:03:00|451.18|448.3|450.47|447.59|451.18|448.3|450.47|447.59|0
1650646990000|2022-04-22 17:03:10|450|447.12|450.23|447.35|450.23|447.35|449.53|446.65|0
1650647000000|2022-04-22 17:03:20|450.7|447.82|450.94|448.06|450.94|448.06|450.7|447.82|0
1650647010000|2022-04-22 17:03:30|451.17|448.29|450.7|447.82|451.17|448.29|450.7|447.82|0
1650647020000|2022-04-22 17:03:40|450|447.12|450.23|447.35|450.23|447.35|449.76|446.88|0
1650647030000|2022-04-22 17:03:50|450.47|447.59|450.47|447.59|450.7|447.82|450.47|447.59|0
1650647040000|2022-04-22 17:04:00|450.7|447.82|450.23|447.35|450.7|447.82|450.23|447.35|0
1650647050000|2022-04-22 17:04:10|450.47|447.59|450.47|447.59|450.7|447.82|450.47|447.59|0
1650647060000|2022-04-22 17:04:20|450.36|447.48|450.7|447.82|450.7|447.82|450.36|447.48|0
1650647070000|2022-04-22 17:04:30|450.94|448.06|450.7|447.82|450.94|448.06|450.7|447.82|0
1650647080000|2022-04-22 17:04:40|450.83|447.95|451.41|448.53|451.41|448.53|450.7|447.82|0
1650647090000|2022-04-22 17:04:50|451.65|448.77|450.94|448.06|451.65|448.77|450.94|448.06|0
1650647100000|2022-04-22 17:05:00|450.7|447.82|450.47|447.59|450.7|447.82|450|447.12|0
1650647110000|2022-04-22 17:05:10|450.7|447.82|450.47|447.59|450.7|447.82|450.23|447.35|0
1650647120000|2022-04-22 17:05:20|450|447.12|448.82|445.94|450|447.12|448.59|445.71|0
1650647130000|2022-04-22 17:05:30|448.59|445.71|448.59|445.71|448.82|445.94|448.35|445.47|0
1650647140000|2022-04-22 17:05:40|448.35|445.47|447.64|444.76|448.35|445.47|447.64|444.76|0
1650647150000|2022-04-22 17:05:50|448.11|445.23|447.41|444.53|448.11|445.23|447.41|444.53|0
1650647160000|2022-04-22 17:06:00|446.7|443.82|446.7|443.82|446.7|443.82|446.23|443.35|0
1650647170000|2022-04-22 17:06:10|447.53|444.65|447.64|444.76|447.88|445|447.53|444.65|0
1650647180000|2022-04-22 17:06:20|447.88|445|447.88|445|447.88|445|447.64|444.76|0
1650647190000|2022-04-22 17:06:30|448.11|445.23|448.59|445.71|448.59|445.71|448.11|445.23|0
1650647200000|2022-04-22 17:06:40|448.82|445.94|447.88|445|448.82|445.94|447.88|445|0
1650647210000|2022-04-22 17:06:50|448.35|445.47|448.35|445.47|448.35|445.47|448.11|445.23|0
1650647220000|2022-04-22 17:07:00|448.47|445.59|447.41|444.53|448.59|445.71|447.41|444.53|0
1650647230000|2022-04-22 17:07:10|446.94|444.06|447.41|444.53|447.41|444.53|446.94|444.06|0
1650647240000|2022-04-22 17:07:20|447.17|444.29|447.64|444.76|447.64|444.76|447.17|444.29|0
1650647250000|2022-04-22 17:07:30|448.35|445.47|447.64|444.76|448.35|445.47|447.64|444.76|0
1650647260000|2022-04-22 17:07:40|447.41|444.53|448.11|445.23|448.11|445.23|447.41|444.53|0
1650647270000|2022-04-22 17:07:50|448.35|445.47|448.35|445.47|448.35|445.47|448.11|445.23|0
1650647280000|2022-04-22 17:08:00|448.24|445.36|447.64|444.76|448.24|445.36|447.64|444.76|0
1650647290000|2022-04-22 17:08:10|447.88|445|447.64|444.76|448.11|445.23|447.64|444.76|0
1650647300000|2022-04-22 17:08:20|447.17|444.29|447.64|444.76|447.64|444.76|447.17|444.29|0
1650647310000|2022-04-22 17:08:30|447.3|444.42|448|445.12|448|445.12|447.3|444.42|0
1650647320000|2022-04-22 17:08:40|447.64|444.76|446.94|444.06|447.88|445|446.94|444.06|0
1650647330000|2022-04-22 17:08:50|446.7|443.82|446.94|444.06|446.94|444.06|446.7|443.82|0
1650647340000|2022-04-22 17:09:00|447.41|444.53|447.17|444.29|447.64|444.76|446.94|444.06|0
1650647350000|2022-04-22 17:09:10|447.41|444.53|447.41|444.53|447.41|444.53|447.17|444.29|0
1650647360000|2022-04-22 17:09:20|447.64|444.76|447.64|444.76|447.88|445|447.64|444.76|0
1650647370000|2022-04-22 17:09:30|447.88|445|448.11|445.23|448.11|445.23|447.88|445|0
1650647380000|2022-04-22 17:09:40|447.64|444.76|447.41|444.53|447.64|444.76|447.41|444.53|0
1650647390000|2022-04-22 17:09:50|447.64|444.76|448|445.12|448|445.12|447.64|444.76|0
1650647400000|2022-04-22 17:10:00|448.11|445.23|447.88|445|448.58|445.7|447.88|445|0
1650647410000|2022-04-22 17:10:10|448.11|445.23|447.88|445|448.11|445.23|447.88|445|0
1650647420000|2022-04-22 17:10:20|448.11|445.23|448.35|445.47|448.58|445.7|448.11|445.23|0
1650647430000|2022-04-22 17:10:30|448.11|445.23|448.11|445.23|448.35|445.47|448.11|445.23|0
1650647440000|2022-04-22 17:10:40|448.35|445.47|448.58|445.7|448.58|445.7|448.35|445.47|0
1650647450000|2022-04-22 17:10:50|448.35|445.47|448.35|445.47|448.35|445.47|448.11|445.23|0
1650647460000|2022-04-22 17:11:00|448.11|445.23|448.35|445.47|448.35|445.47|447.88|445|0
1650647470000|2022-04-22 17:11:10|447.88|445|447.88|445|448.35|445.47|447.88|445|0
1650647480000|2022-04-22 17:11:20|447.64|444.76|448.11|445.23|448.11|445.23|447.64|444.76|0
1650647490000|2022-04-22 17:11:30|447.41|444.53|446.7|443.82|447.41|444.53|446.7|443.82|0
1650647500000|2022-04-22 17:11:40|446.47|443.59|446.7|443.82|446.7|443.82|446.47|443.59|0
1650647510000|2022-04-22 17:11:50|446.47|443.59|446.47|443.59|446.47|443.59|446.23|443.35|0
1650647520000|2022-04-22 17:12:00|446.59|443.71|446|443.12|446.7|443.82|446|443.12|0
1650647530000|2022-04-22 17:12:10|446.23|443.35|447.17|444.29|447.17|444.29|446|443.12|0
1650647540000|2022-04-22 17:12:20|447.41|444.53|446.7|443.82|447.41|444.53|446.47|443.59|0
1650647550000|2022-04-22 17:12:30|446.47|443.59|446.23|443.35|446.47|443.59|446.23|443.35|0
1650647560000|2022-04-22 17:12:40|446.7|443.82|446.23|443.35|446.7|443.82|446.23|443.35|0
1650647570000|2022-04-22 17:12:50|446.47|443.59|445.53|442.65|446.47|443.59|445.53|442.65|0
1650647580000|2022-04-22 17:13:00|445.06|442.18|444.82|441.94|445.06|442.18|444.82|441.94|0
1650647590000|2022-04-22 17:13:10|445.29|442.41|445.76|442.88|445.76|442.88|445.06|442.18|0
1650647600000|2022-04-22 17:13:20|446.23|443.35|446.7|443.82|446.7|443.82|446.23|443.35|0
1650647610000|2022-04-22 17:13:30|446.47|443.59|446.94|444.06|446.94|444.06|446.23|443.35|0
1650647620000|2022-04-22 17:13:40|447.17|444.29|446.94|444.06|447.17|444.29|446.94|444.06|0
1650647630000|2022-04-22 17:13:50|447.17|444.29|446.46|444.06|447.17|444.53|446.46|444.06|0
1650647640000|2022-04-22 17:14:00|446.93|444.53|445.99|443.59|446.93|444.53|445.99|443.59|0
1650647650000|2022-04-22 17:14:10|445.76|443.36|445.99|443.59|445.99|443.59|445.76|443.36|0
1650647660000|2022-04-22 17:14:20|446.23|443.83|445.99|443.59|446.23|443.83|445.99|443.59|0
1650647670000|2022-04-22 17:14:30|444.82|442.42|445.29|442.89|445.29|442.89|444.82|442.42|0
1650647680000|2022-04-22 17:14:40|445.76|443.36|445.52|443.12|445.99|443.59|445.52|443.12|0
1650647690000|2022-04-22 17:14:50|445.76|443.36|445.52|443.12|445.76|443.36|445.29|442.89|0
1650647700000|2022-04-22 17:15:00|445.76|443.36|446.23|443.83|446.7|444.3|445.76|443.36|0
1650647710000|2022-04-22 17:15:10|446.46|444.06|446.7|444.3|446.7|444.3|446.46|444.06|0
1650647720000|2022-04-22 17:15:20|446.46|444.06|447.17|444.77|447.17|444.77|446.46|444.06|0
1650647730000|2022-04-22 17:15:30|446.7|444.3|446.7|444.3|446.7|444.3|446.46|444.06|0
1650647740000|2022-04-22 17:15:40|446.23|443.83|446.7|444.3|446.7|444.3|446.23|443.83|0
1650647750000|2022-04-22 17:15:50|446.46|444.06|446.46|444.06|446.46|444.06|446.23|443.83|0
1650647760000|2022-04-22 17:16:00|446.7|444.3|446.46|444.06|446.93|444.53|446.46|444.06|0
1650647770000|2022-04-22 17:16:10|445.99|443.59|445.05|442.65|445.99|443.59|445.05|442.65|0
1650647780000|2022-04-22 17:16:20|445.29|442.89|445.88|443.48|445.88|443.48|445.29|442.89|0
1650647790000|2022-04-22 17:16:30|445.99|443.59|446.46|444.06|446.46|444.06|445.99|443.59|0
1650647800000|2022-04-22 17:16:40|446.23|443.83|446.46|444.06|446.46|444.06|446.23|443.83|0
1650647810000|2022-04-22 17:16:50|446.23|443.83|446.7|444.3|446.7|444.3|446.23|443.83|0
1650647820000|2022-04-22 17:17:00|446.46|444.06|446.46|444.06|446.7|444.3|446.46|444.06|0
1650647830000|2022-04-22 17:17:10|445.76|443.36|445.76|443.36|445.76|443.36|445.52|443.12|0
1650647840000|2022-04-22 17:17:20|445.52|443.12|445.29|442.89|445.52|443.12|445.29|442.89|0
1650647850000|2022-04-22 17:17:30|445.05|442.65|444.82|442.42|445.05|442.65|444.82|442.42|0
1650647860000|2022-04-22 17:17:40|445.05|442.65|444.82|442.42|445.05|442.65|444.82|442.42|0
1650647870000|2022-04-22 17:17:50|444.58|442.18|444.58|442.18|444.58|442.18|444.35|441.95|0
1650647880000|2022-04-22 17:18:00|444.82|442.42|444.35|441.95|444.82|442.42|444.35|441.95|0
1650647890000|2022-04-22 17:18:10|444.11|441.71|444.58|442.18|444.82|442.42|444.11|441.71|0
1650647900000|2022-04-22 17:18:20|444.82|442.42|445.52|443.12|445.52|443.12|444.82|442.42|0
1650647920000|2022-04-22 17:18:40|445.76|443.36|445.52|443.12|445.76|443.36|445.52|443.12|0
1650647930000|2022-04-22 17:18:50|445.29|442.89|445.76|443.36|445.76|443.36|445.29|442.89|0
1650647940000|2022-04-22 17:19:00|445.52|443.12|444.58|442.18|445.52|443.12|444.58|442.18|0
1650647950000|2022-04-22 17:19:10|443.64|441.24|444.82|442.42|444.82|442.42|443.64|441.24|0
1650647960000|2022-04-22 17:19:20|445.05|442.65|445.52|443.12|445.52|443.12|444.82|442.42|0
1650647970000|2022-04-22 17:19:30|445.76|443.36|446.23|443.83|446.23|443.83|445.76|443.36|0
1650647980000|2022-04-22 17:19:40|446.46|444.06|446.46|444.06|446.7|444.3|446.46|444.06|0
1650647990000|2022-04-22 17:19:50|446.23|443.83|446.46|444.06|446.46|444.06|446.23|443.83|0
1650648000000|2022-04-22 17:20:00|446.7|444.3|447.64|445.24|447.64|445.24|446.7|444.3|0
1650648010000|2022-04-22 17:20:10|447.87|445.47|447.87|445.47|447.87|445.47|447.64|445.24|0
1650648020000|2022-04-22 17:20:20|447.64|445.24|447.87|445.47|447.87|445.47|447.64|445.24|0
1650648030000|2022-04-22 17:20:30|448.58|446.18|449.52|447.12|449.52|447.12|448.58|446.18|0
1650648040000|2022-04-22 17:20:40|449.28|446.88|449.05|446.65|449.75|447.35|449.05|446.65|0
1650648050000|2022-04-22 17:20:50|448.81|446.41|449.75|447.35|449.75|447.35|448.81|446.41|0
1650648060000|2022-04-22 17:21:00|450.23|447.83|450.23|447.83|450.46|448.06|450.23|447.83|0
1650648070000|2022-04-22 17:21:10|449.99|447.59|450.23|447.83|450.23|447.83|449.99|447.59|0
1650648080000|2022-04-22 17:21:20|450.46|448.06|450.7|448.3|450.7|448.3|450.23|447.83|0
1650648090000|2022-04-22 17:21:30|450.93|448.53|451.87|449.47|451.87|449.47|450.93|448.53|0
1650648100000|2022-04-22 17:21:40|451.53|449.13|452.11|449.71|452.11|449.71|451.53|449.13|0
1650648110000|2022-04-22 17:21:50|452.35|449.95|452.35|449.95|452.58|450.18|452.35|449.95|0
1650648120000|2022-04-22 17:22:00|452.11|449.71|452.58|450.18|452.58|450.18|452.11|449.71|0
1650648130000|2022-04-22 17:22:10|452.35|449.95|451.64|449.24|452.35|449.95|451.64|449.24|0
1650648140000|2022-04-22 17:22:20|452.11|449.71|452.58|450.18|452.58|450.18|452.11|449.71|0
1650648150000|2022-04-22 17:22:30|453.05|450.65|453.29|450.89|453.29|450.89|453.05|450.65|0
1650648160000|2022-04-22 17:22:40|453.76|451.36|453.76|451.36|453.76|451.36|453.52|451.12|0
1650648170000|2022-04-22 17:22:50|453.52|451.12|453.65|451.25|453.76|451.36|453.52|451.12|0
1650648180000|2022-04-22 17:23:00|453.76|451.36|454.23|451.83|454.23|451.83|453.76|451.36|0
1650648190000|2022-04-22 17:23:10|453.76|451.36|454.23|451.83|454.23|451.83|453.76|451.36|0
1650648200000|2022-04-22 17:23:20|454|451.6|453.76|451.36|454.47|452.07|453.76|451.36|0
1650648210000|2022-04-22 17:23:30|453.29|450.89|453.52|451.12|453.52|451.12|453.29|450.89|0
1650648220000|2022-04-22 17:23:40|453.29|450.89|453.29|450.89|453.29|450.89|453.05|450.65|0
1650648230000|2022-04-22 17:23:50|453.17|450.77|452.34|449.94|453.17|450.77|452.34|449.94|0
1650648240000|2022-04-22 17:24:00|452.58|450.18|452.58|450.18|452.82|450.42|452.58|450.18|0
1650648250000|2022-04-22 17:24:10|452.82|450.42|452.82|450.42|453.05|450.65|452.82|450.42|0
1650648260000|2022-04-22 17:24:20|453.05|450.65|453.76|451.36|453.76|451.36|452.82|450.42|0
1650648270000|2022-04-22 17:24:30|453.52|451.12|453.52|451.12|453.76|451.36|453.52|451.12|0
1650648280000|2022-04-22 17:24:40|453.29|450.89|452.82|450.42|453.52|451.12|452.82|450.42|0
1650648290000|2022-04-22 17:24:50|453.05|450.65|453.05|450.65|453.05|450.65|453.05|450.65|0
1650648300000|2022-04-22 17:25:00|452.82|450.42|453.06|450.18|453.06|450.65|452.82|450.18|0
1650648310000|2022-04-22 17:25:10|453.29|450.41|453.29|450.41|453.41|450.53|453.29|450.41|0
1650648320000|2022-04-22 17:25:20|453.06|450.18|453.06|450.18|453.29|450.41|453.06|450.18|0
1650648330000|2022-04-22 17:25:30|453.29|450.41|453.29|450.41|453.29|450.41|453.06|450.18|0
1650648340000|2022-04-22 17:25:40|453.53|450.65|453.06|450.18|453.53|450.65|453.06|450.18|0
1650648350000|2022-04-22 17:25:50|453.29|450.41|453.29|450.41|453.29|450.41|453.29|450.41|0
1650648360000|2022-04-22 17:26:00|453.53|450.65|453.65|450.77|453.65|450.77|453.53|450.65|0
1650648370000|2022-04-22 17:26:10|453.29|450.41|452.94|450.06|453.29|450.41|452.82|449.94|0
1650648380000|2022-04-22 17:26:20|452.82|449.94|453.53|450.65|453.53|450.65|452.82|449.94|0
1650648390000|2022-04-22 17:26:30|453.76|450.88|453.76|450.88|453.76|450.88|453.76|450.88|0
1650648400000|2022-04-22 17:26:40|453.53|450.65|453.06|450.18|453.53|450.65|452.82|449.94|0
1650648410000|2022-04-22 17:26:50|453.29|450.41|453.06|450.18|453.29|450.41|453.06|450.18|0
1650648420000|2022-04-22 17:27:00|452.82|449.94|452.11|449.23|453.06|450.18|452.11|449.23|0
1650648430000|2022-04-22 17:27:10|451.88|449|451.88|449|451.88|449|451.88|449|0
1650648440000|2022-04-22 17:27:20|452.11|449.23|452.11|449.23|452.11|449.23|452.11|449.23|0
1650648450000|2022-04-22 17:27:30|451.88|449|451.64|448.76|451.88|449|451.64|448.76|0
1650648460000|2022-04-22 17:27:40|451.41|448.53|450.23|447.35|451.41|448.53|450.23|447.35|0
1650648470000|2022-04-22 17:27:50|450.46|447.58|449.99|447.11|450.46|447.58|449.99|447.11|0
1650648480000|2022-04-22 17:28:00|450.23|447.35|450.46|447.58|450.46|447.58|449.99|447.11|0
1650648490000|2022-04-22 17:28:10|450.23|447.35|449.99|447.11|450.23|447.35|449.76|446.88|0
1650648500000|2022-04-22 17:28:20|449.76|446.88|449.76|446.88|449.76|446.88|449.05|446.17|0
1650648510000|2022-04-22 17:28:30|449.99|447.11|449.52|446.64|449.99|447.11|449.29|446.41|0
1650648520000|2022-04-22 17:28:40|449.29|446.41|449.76|446.88|449.76|446.88|449.29|446.41|0
1650648530000|2022-04-22 17:28:50|449.99|447.11|449.99|447.11|449.99|447.11|449.76|446.88|0
1650648540000|2022-04-22 17:29:00|450.23|447.35|449.29|446.41|450.35|447.47|449.29|446.41|0
1650648550000|2022-04-22 17:29:10|448.94|446.06|449.05|446.17|449.29|446.41|448.94|446.06|0
1650648560000|2022-04-22 17:29:20|448.11|445.23|448.58|445.7|448.82|445.94|448.11|445.23|0
1650648570000|2022-04-22 17:29:30|448.35|445.47|449.05|446.17|449.05|446.17|448.35|445.47|0
1650648580000|2022-04-22 17:29:40|449.52|446.64|449.29|446.41|449.76|446.88|449.29|446.41|0
1650648590000|2022-04-22 17:29:50|449.99|447.11|449.52|446.64|449.99|447.11|449.52|446.64|0
1650648600000|2022-04-22 17:30:00|449.99|447.11|451.33|448.45|451.33|448.45|449.99|447.11|0
1650648610000|2022-04-22 17:30:10|450.86|447.98|451.1|448.22|451.33|448.45|450.86|447.98|0
1650648620000|2022-04-22 17:30:20|450.86|447.98|450.39|447.51|450.86|447.98|450.39|447.51|0
1650648630000|2022-04-22 17:30:30|450.63|447.75|450.86|447.98|450.86|447.98|450.16|447.28|0
1650648640000|2022-04-22 17:30:40|450.19|447.31|450.66|447.78|450.9|448.02|450.19|447.31|0
1650648650000|2022-04-22 17:30:50|451.13|448.25|451.13|448.25|451.13|448.25|450.9|448.02|0
1650648660000|2022-04-22 17:31:00|451.84|448.96|451.13|448.25|451.84|448.96|450.9|448.02|0
1650648670000|2022-04-22 17:31:10|450.43|447.55|451.57|448.69|451.57|448.69|450.43|447.55|0
1650648680000|2022-04-22 17:31:20|451.8|448.92|451.1|448.22|451.8|448.92|451.1|448.22|0
1650648690000|2022-04-22 17:31:30|451.22|448.34|451.1|448.22|451.33|448.45|451.1|448.22|0
1650648700000|2022-04-22 17:31:40|450.86|447.98|450.63|447.75|450.86|447.98|450.39|447.51|0
1650648710000|2022-04-22 17:31:50|451.1|448.22|450.86|447.98|451.1|448.22|450.86|447.98|0
1650648720000|2022-04-22 17:32:00|451.1|448.22|449.22|446.34|451.1|448.22|449.22|446.34|0
1650648730000|2022-04-22 17:32:10|449.69|446.81|449.45|446.57|449.69|446.81|449.22|446.34|0
1650648740000|2022-04-22 17:32:20|449.69|446.81|449.45|446.57|449.69|446.81|449.22|446.34|0
1650648750000|2022-04-22 17:32:30|449.69|446.81|449.22|446.34|449.69|446.81|449.22|446.34|0
1650648760000|2022-04-22 17:32:40|448.98|446.1|449.22|446.34|449.22|446.34|448.98|446.1|0
1650648770000|2022-04-22 17:32:50|449.45|446.57|449.81|446.93|449.92|447.04|449.45|446.57|0
1650648780000|2022-04-22 17:33:00|450.16|447.28|450.39|447.51|450.86|447.98|450.16|447.28|0
1650648790000|2022-04-22 17:33:10|450.16|447.28|450.86|447.98|450.86|447.98|450.16|447.28|0
1650648800000|2022-04-22 17:33:20|450.63|447.75|450.63|447.75|450.63|447.75|450.39|447.51|0
1650648810000|2022-04-22 17:33:30|450.86|447.98|450.63|447.75|450.86|447.98|450.63|447.75|0
1650648820000|2022-04-22 17:33:40|450.86|447.98|451.33|448.45|451.33|448.45|450.86|447.98|0
1650648830000|2022-04-22 17:33:50|451.57|448.69|451.33|448.45|451.57|448.69|451.33|448.45|0
1650648840000|2022-04-22 17:34:00|451.45|448.57|451.33|448.45|451.8|448.92|451.33|448.45|0
1650648850000|2022-04-22 17:34:10|450.86|447.98|450.39|447.51|451.1|448.22|450.39|447.51|0
1650648860000|2022-04-22 17:34:20|450.51|447.63|450.39|447.51|450.63|447.75|450.39|447.51|0
1650648870000|2022-04-22 17:34:30|450.63|447.75|451.33|448.45|451.33|448.45|450.63|447.75|0
1650648880000|2022-04-22 17:34:40|451.57|448.69|452.04|449.16|452.04|449.16|451.57|448.69|0
1650648890000|2022-04-22 17:34:50|452.27|449.39|452.04|449.16|452.27|449.39|452.04|449.16|0
1650648900000|2022-04-22 17:35:00|452.27|449.39|452.39|449.51|452.51|449.63|452.04|449.16|0
1650648910000|2022-04-22 17:35:10|452.74|449.86|453.21|450.33|453.45|450.57|452.51|449.63|0
1650648920000|2022-04-22 17:35:20|452.74|449.86|452.98|450.1|453.21|450.33|452.74|449.86|0
1650648930000|2022-04-22 17:35:30|453.45|450.57|452.51|449.63|453.45|450.57|452.51|449.63|0
1650648940000|2022-04-22 17:35:40|452.98|450.1|452.98|450.1|452.98|450.1|452.74|449.86|0
1650648950000|2022-04-22 17:35:50|453.21|450.33|453.33|450.45|453.33|450.45|453.21|450.33|0
1650648960000|2022-04-22 17:36:00|453.21|450.33|453.21|450.33|453.21|450.33|453.21|450.33|0
1650648970000|2022-04-22 17:36:10|452.74|449.86|452.74|449.86|452.74|449.86|452.5|449.62|0
1650648980000|2022-04-22 17:36:20|452.98|450.1|452.5|449.62|452.98|450.1|452.5|449.62|0
1650648990000|2022-04-22 17:36:30|452.98|450.1|452.74|449.86|452.98|450.1|452.74|449.86|0
1650649000000|2022-04-22 17:36:40|452.97|450.09|453.21|450.33|453.21|450.33|452.97|450.09|0
1650649010000|2022-04-22 17:36:50|453.45|450.57|453.21|450.33|453.45|450.57|452.97|450.09|0
1650649020000|2022-04-22 17:37:00|452.97|450.09|453.1|450.22|453.1|450.22|452.86|449.98|0
1650649030000|2022-04-22 17:37:10|453.21|450.33|453.92|451.04|453.92|451.04|453.21|450.33|0
1650649040000|2022-04-22 17:37:20|454.15|451.27|454.39|451.51|454.39|451.51|454.15|451.27|0
1650649050000|2022-04-22 17:37:30|454.62|451.74|454.62|451.74|454.62|451.74|454.62|451.74|0
1650649060000|2022-04-22 17:37:40|454.86|451.98|454.39|451.51|455.09|452.21|454.39|451.51|0
1650649070000|2022-04-22 17:37:50|454.62|451.74|454.39|451.51|454.62|451.74|454.39|451.51|0
1650649080000|2022-04-22 17:38:00|454.62|451.74|454.39|451.51|454.62|451.74|454.39|451.51|0
1650649090000|2022-04-22 17:38:10|454.62|451.74|454.62|451.74|454.86|451.98|454.62|451.74|0
1650649100000|2022-04-22 17:38:20|454.86|451.98|454.62|451.74|454.86|451.98|454.62|451.74|0
1650649110000|2022-04-22 17:38:30|454.39|451.51|453.92|451.04|454.39|451.51|453.92|451.04|0
1650649120000|2022-04-22 17:38:40|453.68|450.8|453.68|450.8|453.68|450.8|453.21|450.33|0
1650649130000|2022-04-22 17:38:50|453.92|451.04|453.68|450.8|453.92|451.04|453.68|450.8|0
1650649140000|2022-04-22 17:39:00|453.57|450.69|453.68|450.8|453.68|450.8|453.57|450.69|0
1650649150000|2022-04-22 17:39:10|453.44|450.56|453.68|450.8|453.92|451.04|453.44|450.56|0
1650649160000|2022-04-22 17:39:20|454.15|451.27|454.39|451.51|454.39|451.51|454.15|451.27|0
1650649170000|2022-04-22 17:39:30|454.62|451.74|454.62|451.74|454.62|451.74|454.62|451.74|0
1650649180000|2022-04-22 17:39:40|454.39|451.51|454.86|451.98|454.86|451.98|454.39|451.51|0
1650649190000|2022-04-22 17:39:50|455.09|452.21|455.09|452.21|455.09|452.21|455.09|452.21|0
1650649200000|2022-04-22 17:40:00|455.33|452.45|456.23|453.35|456.23|453.35|455.33|452.45|0
1650649210000|2022-04-22 17:40:10|456.7|453.82|456.94|454.06|456.94|454.06|456.47|453.59|0
1650649220000|2022-04-22 17:40:20|456.7|453.82|457.17|454.29|457.17|454.29|456.7|453.82|0
1650649230000|2022-04-22 17:40:30|456.94|454.06|457.17|454.29|457.17|454.29|456.94|454.06|0
1650649240000|2022-04-22 17:40:40|456.94|454.06|456.94|454.06|457.41|454.53|456.94|454.06|0
1650649250000|2022-04-22 17:40:50|456.47|453.59|456.94|454.06|456.94|454.06|456.47|453.59|0
1650649260000|2022-04-22 17:41:00|457.17|454.29|456.7|453.82|457.17|454.29|456.7|453.82|0
1650649270000|2022-04-22 17:41:10|458.82|455.94|457.64|454.76|458.82|455.94|457.41|454.53|0
1650649280000|2022-04-22 17:41:20|457.17|454.29|457.17|454.29|457.17|454.29|456.7|453.82|0
1650649290000|2022-04-22 17:41:30|457.41|454.53|456.94|454.06|457.41|454.53|456.94|454.06|0
1650649300000|2022-04-22 17:41:40|457.17|454.29|457.41|454.53|457.41|454.53|457.17|454.29|0
1650649310000|2022-04-22 17:41:50|457.17|454.29|457.41|454.53|457.41|454.53|457.17|454.29|0
1650649320000|2022-04-22 17:42:00|457.17|454.29|456.46|453.58|457.17|454.29|456.23|453.35|0
1650649330000|2022-04-22 17:42:10|456.23|453.35|456.46|453.58|456.46|453.58|456.23|453.35|0
1650649340000|2022-04-22 17:42:20|456.7|453.82|456.46|453.58|456.7|453.82|456.46|453.58|0
1650649350000|2022-04-22 17:42:30|455.99|453.11|456.46|453.58|456.7|453.82|455.99|453.11|0
1650649360000|2022-04-22 17:42:40|456.23|453.35|456.23|453.35|456.46|453.58|456.23|453.35|0
1650649370000|2022-04-22 17:42:50|455.99|453.11|455.52|452.64|455.99|453.11|455.52|452.64|0
1650649380000|2022-04-22 17:43:00|455.76|452.88|455.05|452.17|455.76|452.88|455.05|452.17|0
1650649390000|2022-04-22 17:43:10|454.35|451.47|454.11|451.23|454.35|451.47|454.11|451.23|0
1650649400000|2022-04-22 17:43:20|454.35|451.47|454.35|451.47|454.35|451.47|453.88|451|0
1650649410000|2022-04-22 17:43:30|454.11|451.23|454.35|451.47|454.35|451.47|453.88|451|0
1650649420000|2022-04-22 17:43:40|453.88|451|453.88|451|453.88|451|453.41|450.53|0
1650649430000|2022-04-22 17:43:50|454.11|451.23|453.64|450.76|454.11|451.23|453.41|450.53|0
1650649440000|2022-04-22 17:44:00|454.11|451.23|454.82|451.94|454.82|451.94|454.11|451.23|0
1650649450000|2022-04-22 17:44:10|454.35|451.47|454.11|451.23|454.35|451.47|454.11|451.23|0
1650649460000|2022-04-22 17:44:20|453.88|451|453.41|450.53|453.88|451|453.41|450.53|0
1650649470000|2022-04-22 17:44:30|453.17|450.29|453.06|450.18|453.41|450.53|453.06|450.18|0
1650649480000|2022-04-22 17:44:40|453.17|450.29|453.41|450.53|453.41|450.53|452.94|450.06|0
1650649490000|2022-04-22 17:44:50|453.64|450.76|453.64|450.76|453.64|450.76|453.17|450.29|0
1650649500000|2022-04-22 17:45:00|454.11|451.23|453.17|450.29|454.11|451.23|453.17|450.29|0
1650649510000|2022-04-22 17:45:10|452.94|450.06|452.7|449.82|452.94|450.06|452.7|449.82|0
1650649520000|2022-04-22 17:45:20|452.94|450.06|452.7|449.82|452.94|450.06|452.24|449.36|0
1650649530000|2022-04-22 17:45:30|452.94|450.06|452.94|450.06|452.94|450.06|452.7|449.82|0
1650649540000|2022-04-22 17:45:40|453.41|450.53|453.64|450.76|453.64|450.76|453.41|450.53|0
1650649550000|2022-04-22 17:45:50|453.41|450.53|454.11|451.23|454.11|451.23|453.41|450.53|0
1650649560000|2022-04-22 17:46:00|455.05|452.17|454.58|451.7|455.05|452.17|454.58|451.7|0
1650649570000|2022-04-22 17:46:10|454.35|451.47|454.35|451.47|454.35|451.47|454.11|451.23|0
1650649580000|2022-04-22 17:46:20|454.11|451.23|454.11|451.23|454.35|451.47|454.11|451.23|0
1650649590000|2022-04-22 17:46:30|453.88|451|453.41|450.53|453.88|451|453.41|450.53|0
1650649600000|2022-04-22 17:46:40|453.17|450.29|452.94|450.06|453.17|450.29|452.94|450.06|0
1650649610000|2022-04-22 17:46:50|453.17|450.29|453.64|450.76|453.64|450.76|452.94|450.06|0
1650649620000|2022-04-22 17:47:00|454.11|451.23|454.35|451.47|454.35|451.47|454.11|451.23|0
1650649630000|2022-04-22 17:47:10|454.82|451.94|454.35|451.47|454.82|451.94|454.35|451.47|0
1650649640000|2022-04-22 17:47:20|454.58|451.7|453.41|450.53|454.58|451.7|453.41|450.53|0
1650649650000|2022-04-22 17:47:30|453.64|450.76|454.35|451.47|454.35|451.47|453.64|450.76|0
1650649660000|2022-04-22 17:47:40|454.82|451.94|454.82|451.94|455.05|452.17|454.82|451.94|0
1650649670000|2022-04-22 17:47:50|455.05|452.17|455.05|452.17|455.05|452.17|455.05|452.17|0
1650649680000|2022-04-22 17:48:00|454.82|451.94|455.05|452.17|455.05|452.17|454.82|451.94|0
1650649690000|2022-04-22 17:48:10|454.82|451.94|454.82|451.94|454.82|451.94|454.82|451.94|0
1650649700000|2022-04-22 17:48:20|454.35|451.47|454.11|451.23|454.35|451.47|454.11|451.23|0
1650649710000|2022-04-22 17:48:30|454.35|451.47|454.35|451.47|454.82|451.94|454.35|451.47|0
1650649720000|2022-04-22 17:48:40|454.58|451.7|454.82|451.94|454.82|451.94|454.58|451.7|0
1650649730000|2022-04-22 17:48:50|455.29|452.41|455.52|452.64|455.52|452.64|455.29|452.41|0
1650649740000|2022-04-22 17:49:00|455.76|452.88|455.29|452.41|455.76|452.88|455.29|452.41|0
1650649750000|2022-04-22 17:49:10|455.76|452.88|455.76|452.88|455.76|452.88|455.52|452.64|0
1650649760000|2022-04-22 17:49:20|455.05|452.17|455.05|452.17|455.05|452.17|455.05|452.17|0
1650649770000|2022-04-22 17:49:30|454.82|451.94|455.29|452.41|455.29|452.41|454.82|451.94|0
1650649780000|2022-04-22 17:49:40|455.05|452.17|455.29|452.41|455.29|452.41|455.05|452.17|0
1650649790000|2022-04-22 17:49:50|454.82|451.94|455.52|452.64|455.52|452.64|454.82|451.94|0
1650649800000|2022-04-22 17:50:00|455.76|452.88|455.76|452.88|455.99|453.11|455.52|452.64|0
1650649810000|2022-04-22 17:50:10|456.23|453.35|456.7|453.82|456.7|453.82|456.23|453.35|0
1650649820000|2022-04-22 17:50:20|456.93|454.05|456.93|454.05|456.93|454.05|456.93|454.05|0
1650649830000|2022-04-22 17:50:30|456.7|453.82|457.17|454.29|457.17|454.29|456.7|453.82|0
1650649840000|2022-04-22 17:50:40|456.93|454.05|457.17|454.29|457.4|454.52|456.93|454.05|0
1650649850000|2022-04-22 17:50:50|456.93|454.05|456.82|453.94|456.93|454.05|456.7|453.82|0
1650649860000|2022-04-22 17:51:00|456.93|454.05|456.93|454.05|457.17|454.29|456.93|454.05|0
1650649870000|2022-04-22 17:51:10|456.7|453.82|455.99|453.11|456.7|453.82|455.99|453.11|0
1650649880000|2022-04-22 17:51:20|456.23|453.35|455.88|453|456.23|453.35|455.88|453|0
1650649890000|2022-04-22 17:51:30|455.99|453.11|456.46|453.58|456.46|453.58|455.76|452.88|0
1650649900000|2022-04-22 17:51:40|456.7|453.82|456.7|453.82|456.7|453.82|456.7|453.82|0
1650649910000|2022-04-22 17:51:50|456.46|453.58|456.46|453.58|456.7|453.82|456.46|453.58|0
1650649920000|2022-04-22 17:52:00|455.99|453.11|456.7|453.82|456.7|453.82|455.99|453.11|0
1650649930000|2022-04-22 17:52:10|456.23|453.35|456.23|453.35|456.23|453.35|455.76|452.88|0
1650649940000|2022-04-22 17:52:20|455.99|453.11|456.87|453.99|456.87|453.99|455.99|453.11|0
1650649950000|2022-04-22 17:52:30|456.63|453.75|457.33|454.45|457.34|454.46|456.63|453.75|0
1650649960000|2022-04-22 17:52:40|457.57|454.69|457.33|454.45|457.57|454.69|457.33|454.45|0
1650649970000|2022-04-22 17:52:50|457.57|454.69|458.27|455.39|458.27|455.39|457.57|454.69|0
1650649980000|2022-04-22 17:53:00|458.51|455.63|459.45|456.57|459.45|456.57|458.51|455.63|0
1650649990000|2022-04-22 17:53:10|459.92|457.04|459.68|456.8|460.15|457.27|459.68|456.8|0
1650650000000|2022-04-22 17:53:20|459.92|457.04|459.68|456.8|459.92|457.04|459.68|456.8|0
1650650010000|2022-04-22 17:53:30|459.45|456.57|459.68|456.8|459.68|456.8|459.45|456.57|0
1650650020000|2022-04-22 17:53:40|459.21|456.33|459.68|456.8|459.68|456.8|459.21|456.33|0
1650650030000|2022-04-22 17:53:50|459.92|457.04|460.15|457.27|460.15|457.27|459.92|457.04|0
1650650040000|2022-04-22 17:54:00|459.92|457.04|460.39|457.51|460.39|457.51|459.92|457.04|0
1650650050000|2022-04-22 17:54:10|460.86|457.98|460.62|457.74|460.86|457.98|460.62|457.74|0
1650650060000|2022-04-22 17:54:20|460.39|457.51|460.39|457.51|460.62|457.74|460.39|457.51|0
1650650070000|2022-04-22 17:54:30|460.62|457.74|460.62|457.74|460.62|457.74|460.39|457.51|0
1650650080000|2022-04-22 17:54:40|460.39|457.51|460.39|457.51|460.62|457.74|460.39|457.51|0
1650650090000|2022-04-22 17:54:50|460.86|457.98|461.33|458.45|461.33|458.45|460.86|457.98|0
1650650100000|2022-04-22 17:55:00|461.56|458.68|461.09|458.21|461.56|458.68|461.09|458.21|0
1650650110000|2022-04-22 17:55:10|460.86|457.98|460.39|457.51|460.86|457.98|460.39|457.51|0
1650650120000|2022-04-22 17:55:20|460.86|457.98|460.59|457.71|460.98|458.1|460.59|457.71|0
1650650140000|2022-04-22 17:55:40|460.82|457.94|460.59|457.71|460.82|457.94|460.59|457.71|0
1650650150000|2022-04-22 17:55:50|460.82|457.94|460.59|457.71|460.82|457.94|460.35|457.47|0
1650650160000|2022-04-22 17:56:00|460.82|457.94|460.59|457.71|460.82|457.94|460.59|457.71|0
1650650170000|2022-04-22 17:56:10|460.35|457.47|460.12|457.24|460.35|457.47|459.88|457|0
1650650180000|2022-04-22 17:56:20|460.35|457.47|461.06|458.18|461.06|458.18|460.35|457.47|0
1650650190000|2022-04-22 17:56:30|460.82|457.94|460.82|457.94|460.82|457.94|460.59|457.71|0
1650650200000|2022-04-22 17:56:40|461.06|458.18|461.06|458.18|461.53|458.65|461.06|458.18|0
1650650210000|2022-04-22 17:56:50|461.29|458.41|461.29|458.41|461.29|458.41|461.06|458.18|0
1650650220000|2022-04-22 17:57:00|461.53|458.65|461.29|458.41|461.53|458.65|461.29|458.41|0
1650650230000|2022-04-22 17:57:10|461.06|458.18|461.29|458.41|461.29|458.41|460.82|457.94|0
1650650240000|2022-04-22 17:57:20|461.06|458.18|460.82|457.94|461.06|458.18|460.82|457.94|0
1650650250000|2022-04-22 17:57:30|461.06|458.18|461.53|458.65|461.53|458.65|461.06|458.18|0
1650650260000|2022-04-22 17:57:40|461.29|458.41|461.06|458.18|461.29|458.41|461.06|458.18|0
1650650270000|2022-04-22 17:57:50|460.82|457.94|461.29|458.41|461.29|458.41|460.82|457.94|0
1650650280000|2022-04-22 17:58:00|461.53|458.65|461.29|458.41|461.53|458.65|461.29|458.41|0
1650650290000|2022-04-22 17:58:10|461.53|458.65|461.76|458.88|461.76|458.88|461.53|458.65|0
1650650300000|2022-04-22 17:58:20|461.53|458.65|461.29|458.41|461.53|458.65|461.29|458.41|0
1650650310000|2022-04-22 17:58:30|461.76|458.88|461.21|458.33|461.76|458.88|461.21|458.33|0
1650650320000|2022-04-22 17:58:40|460.97|458.09|461.1|458.22|461.1|458.22|460.97|458.09|0
1650650330000|2022-04-22 17:58:50|460.74|457.86|460.74|457.86|460.74|457.86|460.5|457.62|0
1650650350000|2022-04-22 17:59:10|460.97|458.09|461.21|458.33|461.21|458.33|460.97|458.09|0
1650650360000|2022-04-22 17:59:20|460.97|458.09|460.74|457.86|460.97|458.09|460.74|457.86|0
1650650370000|2022-04-22 17:59:30|460.5|457.62|460.03|457.15|460.5|457.62|460.03|457.15|0
1650650380000|2022-04-22 17:59:40|460.27|457.39|461.21|458.33|461.21|458.33|460.27|457.39|0
1650650390000|2022-04-22 17:59:50|461.68|458.8|462.62|459.74|462.62|459.74|461.68|458.8|0
1650650400000|2022-04-22 18:00:00|462.86|459.98|464.04|461.16|464.04|461.16|462.86|459.98|0
1650650410000|2022-04-22 18:00:10|463.8|460.92|463.8|460.92|464.04|461.16|463.8|460.92|0
1650650420000|2022-04-22 18:00:20|464.04|461.16|463.57|460.69|464.04|461.16|463.57|460.69|0
1650650430000|2022-04-22 18:00:30|463.33|460.45|461.92|459.04|463.33|460.45|461.92|459.04|0
1650650440000|2022-04-22 18:00:40|462.39|459.51|462.86|459.98|462.86|459.98|462.39|459.51|0
1650650450000|2022-04-22 18:00:50|462.98|460.1|463.57|460.69|463.57|460.69|462.98|460.1|0
1650650460000|2022-04-22 18:01:00|463.1|460.22|462.62|459.74|463.1|460.22|462.62|459.74|0
1650650470000|2022-04-22 18:01:10|462.39|459.51|462.15|459.27|462.39|459.51|462.15|459.27|0
1650650480000|2022-04-22 18:01:20|462.39|459.51|462.86|459.98|462.86|459.98|462.39|459.51|0
1650650490000|2022-04-22 18:01:30|463.33|460.45|462.86|459.98|463.33|460.45|462.86|459.98|0
1650650500000|2022-04-22 18:01:40|462.62|459.74|462.86|459.98|462.86|459.98|462.39|459.51|0
1650650510000|2022-04-22 18:01:50|463.1|460.22|463.1|460.22|463.1|460.22|462.86|459.98|0
1650650520000|2022-04-22 18:02:00|463.33|460.45|463.57|460.69|463.57|460.69|463.33|460.45|0
1650650530000|2022-04-22 18:02:10|463.33|460.45|463.1|460.22|463.33|460.45|463.1|460.22|0
1650650540000|2022-04-22 18:02:20|463.33|460.45|463.57|460.69|463.57|460.69|463.33|460.45|0
1650650550000|2022-04-22 18:02:30|463.33|460.45|463.57|460.69|463.8|460.92|463.33|460.45|0
1650650560000|2022-04-22 18:02:40|463.8|460.92|464.28|461.4|464.28|461.4|463.8|460.92|0
1650650570000|2022-04-22 18:02:50|463.8|460.92|464.28|461.4|464.51|461.63|463.8|460.92|0
1650650580000|2022-04-22 18:03:00|464.04|461.16|464.51|461.63|464.51|461.63|464.04|461.16|0
1650650590000|2022-04-22 18:03:10|464.27|461.39|464.51|461.63|464.51|461.63|464.04|461.16|0
1650650600000|2022-04-22 18:03:20|464.27|461.39|464.51|461.63|464.75|461.87|464.04|461.16|0
1650650610000|2022-04-22 18:03:30|464.27|461.39|464.51|461.63|464.51|461.63|464.27|461.39|0
1650650620000|2022-04-22 18:03:40|464.27|461.39|464.27|461.39|464.27|461.39|464.27|461.39|0
1650650630000|2022-04-22 18:03:50|464.04|461.16|464.04|461.16|464.04|461.16|464.04|461.16|0
1650650640000|2022-04-22 18:04:00|463.8|460.92|464.27|461.39|464.27|461.39|463.8|460.92|0
1650650650000|2022-04-22 18:04:10|464.75|461.87|464.04|461.16|464.75|461.87|464.04|461.16|0
1650650660000|2022-04-22 18:04:20|464.27|461.39|464.04|461.16|464.51|461.63|464.04|461.16|0
1650650670000|2022-04-22 18:04:30|464.27|461.39|465.13|462.25|465.13|462.25|464.27|461.39|0
1650650680000|2022-04-22 18:04:40|465.6|462.72|466.07|463.19|466.07|463.19|465.6|462.72|0
1650650690000|2022-04-22 18:04:50|466.31|463.43|466.78|463.9|466.78|463.9|466.31|463.43|0
1650650700000|2022-04-22 18:05:00|466.54|463.66|466.07|463.19|466.54|463.66|466.07|463.19|0
1650650710000|2022-04-22 18:05:10|466.31|463.43|466.07|463.19|466.31|463.43|465.84|462.96|0
1650650720000|2022-04-22 18:05:20|466.31|463.43|465.84|462.96|466.31|463.43|465.84|462.96|0
1650650730000|2022-04-22 18:05:30|465.6|462.72|465.37|462.49|465.6|462.72|465.37|462.49|0
1650650740000|2022-04-22 18:05:40|465.13|462.25|465.6|462.72|465.6|462.72|464.89|462.01|0
1650650750000|2022-04-22 18:05:50|465.84|462.96|464.89|462.01|465.84|462.96|464.89|462.01|0
1650650760000|2022-04-22 18:06:00|464.66|461.78|464.89|462.01|464.89|462.01|464.66|461.78|0
1650650770000|2022-04-22 18:06:10|464.66|461.78|465.6|462.72|465.84|462.96|464.66|461.78|0
1650650780000|2022-04-22 18:06:20|465.13|462.25|465.13|462.25|465.13|462.25|464.89|462.01|0
1650650790000|2022-04-22 18:06:30|464.66|461.78|465.13|462.25|465.37|462.49|464.66|461.78|0
1650650800000|2022-04-22 18:06:40|464.66|461.78|463.72|460.84|464.66|461.78|463.72|460.84|0
1650650810000|2022-04-22 18:06:50|463.48|460.6|463.25|460.37|463.72|460.84|463.25|460.37|0
1650650820000|2022-04-22 18:07:00|463.01|460.13|463.01|460.13|463.01|460.13|463.01|460.13|0
1650650830000|2022-04-22 18:07:10|462.78|459.9|463.25|460.37|463.48|460.6|462.78|459.9|0
1650650840000|2022-04-22 18:07:20|463.37|460.49|463.72|460.84|463.95|461.07|463.37|460.49|0
1650650850000|2022-04-22 18:07:30|463.25|460.37|463.25|460.37|463.48|460.6|463.25|460.37|0
1650650860000|2022-04-22 18:07:40|463.01|460.13|462.78|459.9|463.01|460.13|462.78|459.9|0
1650650870000|2022-04-22 18:07:50|463.25|460.37|463.25|460.37|463.48|460.6|463.25|460.37|0
1650650880000|2022-04-22 18:08:00|463.48|460.6|463.48|460.6|463.48|460.6|463.25|460.37|0
1650650890000|2022-04-22 18:08:10|463.72|460.84|464.42|461.54|464.42|461.54|463.48|460.6|0
1650650900000|2022-04-22 18:08:20|464.89|462.01|465.13|462.25|465.13|462.25|464.89|462.01|0
1650650910000|2022-04-22 18:08:30|464.89|462.01|465.36|462.48|465.36|462.48|464.89|462.01|0
1650650920000|2022-04-22 18:08:40|465.84|462.96|466.07|463.19|466.07|463.19|465.84|462.96|0
1650650930000|2022-04-22 18:08:50|466.31|463.43|466.31|463.43|466.31|463.43|466.31|463.43|0
1650650940000|2022-04-22 18:09:00|466.54|463.66|466.07|463.19|466.54|463.66|466.07|463.19|0
1650650950000|2022-04-22 18:09:10|465.84|462.96|465.84|462.96|466.07|463.19|465.84|462.96|0
1650650960000|2022-04-22 18:09:20|465.6|462.72|465.84|462.96|465.84|462.96|465.6|462.72|0
1650650970000|2022-04-22 18:09:30|466.07|463.19|465.84|462.96|466.07|463.19|465.6|462.72|0
1650650980000|2022-04-22 18:09:40|465.6|462.72|465.84|462.96|465.84|462.96|465.6|462.72|0
1650650990000|2022-04-22 18:09:50|466.07|463.19|465.36|462.48|466.07|463.19|465.36|462.48|0
1650651000000|2022-04-22 18:10:00|465.84|462.96|465.84|462.96|465.84|462.96|465.6|462.72|0
1650651010000|2022-04-22 18:10:10|466.07|463.19|466.31|463.43|466.54|463.66|466.07|463.19|0
1650651020000|2022-04-22 18:10:20|465.49|462.61|464.42|461.54|465.49|462.61|464.42|461.54|0
1650651030000|2022-04-22 18:10:30|464.66|461.78|464.19|461.31|464.66|461.78|464.19|461.31|0
1650651040000|2022-04-22 18:10:40|463.95|461.07|464.66|461.78|464.66|461.78|463.95|461.07|0
1650651050000|2022-04-22 18:10:50|464.42|461.54|464.42|461.54|464.66|461.78|464.42|461.54|0
1650651060000|2022-04-22 18:11:00|463.72|460.84|463.95|461.07|464.42|461.54|463.72|460.84|0
1650651070000|2022-04-22 18:11:10|464.66|461.78|464.19|461.31|464.66|461.78|463.95|461.07|0
1650651080000|2022-04-22 18:11:20|463.95|461.07|463.48|460.6|464.19|461.31|463.48|460.6|0
1650651090000|2022-04-22 18:11:30|463.72|460.84|463.48|460.6|463.72|460.84|463.48|460.6|0
1650651100000|2022-04-22 18:11:40|463.72|460.84|464.42|461.54|464.66|461.78|463.72|460.84|0
1650651110000|2022-04-22 18:11:50|464.19|461.31|463.95|461.07|464.19|461.31|463.95|461.07|0
1650651120000|2022-04-22 18:12:00|464.42|461.54|464.89|462.01|464.89|462.01|464.42|461.54|0
1650651130000|2022-04-22 18:12:10|464.66|461.78|464.66|461.78|464.66|461.78|464.42|461.54|0
1650651140000|2022-04-22 18:12:20|464.42|461.54|464.19|461.31|464.42|461.54|464.19|461.31|0
1650651150000|2022-04-22 18:12:30|464.42|461.54|464.42|461.54|464.66|461.78|464.42|461.54|0
1650651160000|2022-04-22 18:12:40|464.66|461.78|464.66|461.78|464.89|462.01|464.66|461.78|0
1650651170000|2022-04-22 18:12:50|464.19|461.31|464.19|461.31|464.42|461.54|464.19|461.31|0
1650651180000|2022-04-22 18:13:00|464.42|461.54|464.42|461.54|464.42|461.54|464.42|461.54|0
1650651190000|2022-04-22 18:13:10|464.66|461.78|465.13|462.25|465.13|462.25|464.42|461.54|0
1650651200000|2022-04-22 18:13:20|464.89|462.01|464.42|461.54|464.89|462.01|464.42|461.54|0
1650651210000|2022-04-22 18:13:30|464.66|461.78|464.42|461.54|464.66|461.78|464.42|461.54|0
1650651220000|2022-04-22 18:13:40|464.19|461.31|464.66|461.78|464.66|461.78|464.19|461.31|0
1650651230000|2022-04-22 18:13:50|464.89|462.01|464.89|462.01|465.13|462.25|464.89|462.01|0
1650651240000|2022-04-22 18:14:00|465.13|462.25|465.13|462.25|465.13|462.25|465.02|462.14|0
1650651250000|2022-04-22 18:14:10|465.36|462.48|465.83|462.95|465.83|462.95|465.36|462.48|0
1650651260000|2022-04-22 18:14:20|466.31|463.43|466.31|463.43|466.31|463.43|466.07|463.19|0
1650651270000|2022-04-22 18:14:30|466.07|463.19|465.36|462.48|466.07|463.19|465.36|462.48|0
1650651280000|2022-04-22 18:14:40|464.66|461.78|465.36|462.48|465.36|462.48|464.66|461.78|0
1650651290000|2022-04-22 18:14:50|465.25|462.37|465.36|462.48|465.83|462.95|465.25|462.37|0
1650651300000|2022-04-22 18:15:00|465.52|462.64|466.07|463.19|466.23|463.35|465.52|462.64|0
1650651310000|2022-04-22 18:15:10|466.31|463.43|464.42|461.54|466.31|463.43|464.42|461.54|0
1650651320000|2022-04-22 18:15:20|464.19|461.31|464.42|461.54|464.42|461.54|464.19|461.31|0
1650651330000|2022-04-22 18:15:30|464.19|461.31|464.66|461.78|464.66|461.78|464.19|461.31|0
1650651340000|2022-04-22 18:15:40|464.19|461.31|464.19|461.31|464.42|461.54|464.19|461.31|0
1650651350000|2022-04-22 18:15:50|464.42|461.54|464.89|462.01|465.13|462.25|464.42|461.54|0
1650651360000|2022-04-22 18:16:00|465.13|462.25|465.36|462.48|465.36|462.48|464.89|462.01|0
1650651370000|2022-04-22 18:16:10|465.6|462.72|466.07|463.19|466.07|463.19|465.36|462.48|0
1650651380000|2022-04-22 18:16:20|466.31|463.43|465.83|462.95|466.31|463.43|465.83|462.95|0
1650651390000|2022-04-22 18:16:30|466.07|463.19|465.6|462.72|466.07|463.19|465.6|462.72|0
1650651400000|2022-04-22 18:16:40|465.83|462.95|465.6|462.72|465.83|462.95|465.6|462.72|0
1650651410000|2022-04-22 18:16:50|465.36|462.48|465.13|462.25|465.36|462.48|465.13|462.25|0
1650651420000|2022-04-22 18:17:00|464.89|462.01|464.19|461.31|464.89|462.01|464.19|461.31|0
1650651430000|2022-04-22 18:17:10|464.42|461.54|462.3|459.42|464.42|461.54|461.83|458.95|0
1650651440000|2022-04-22 18:17:20|462.07|459.19|461.6|458.72|462.54|459.66|461.6|458.72|0
1650651450000|2022-04-22 18:17:30|461.36|458.48|461.13|458.25|461.36|458.48|461.13|458.25|0
1650651460000|2022-04-22 18:17:40|460.89|458.01|459.48|456.6|460.89|458.01|459.48|456.6|0
1650651470000|2022-04-22 18:17:50|458.78|455.9|458.78|455.9|458.78|455.9|458.54|455.66|0
1650651480000|2022-04-22 18:18:00|458.54|455.66|458.31|455.43|458.54|455.66|458.31|455.43|0
1650651490000|2022-04-22 18:18:10|458.78|455.9|459.48|456.6|459.48|456.6|458.78|455.9|0
1650651500000|2022-04-22 18:18:20|459.72|456.84|459.72|456.84|459.72|456.84|459.48|456.6|0
1650651510000|2022-04-22 18:18:30|459.01|456.13|459.72|456.84|459.72|456.84|459.01|456.13|0
1650651520000|2022-04-22 18:18:40|459.25|456.37|459.48|456.6|459.48|456.6|459.25|456.37|0
1650651530000|2022-04-22 18:18:50|459.25|456.37|458.78|455.9|459.25|456.37|458.78|455.9|0
1650651540000|2022-04-22 18:19:00|459.01|456.13|458.54|455.66|459.01|456.13|458.54|455.66|0
1650651550000|2022-04-22 18:19:10|457.84|454.96|456.67|453.79|458.07|455.19|456.67|453.79|0
1650651560000|2022-04-22 18:19:20|456.43|453.55|455.73|452.85|456.43|453.55|455.73|452.85|0
1650651570000|2022-04-22 18:19:30|455.26|452.38|455.03|452.15|455.26|452.38|454.79|451.91|0
1650651580000|2022-04-22 18:19:40|454.79|451.91|454.56|451.68|454.79|451.91|454.56|451.68|0
1650651590000|2022-04-22 18:19:50|454.32|451.44|455.03|452.15|455.03|452.15|454.32|451.44|0
1650651600000|2022-04-22 18:20:00|455.26|452.38|455.73|452.85|455.73|452.85|455.26|452.38|0
1650651610000|2022-04-22 18:20:10|455.96|453.08|458.31|455.43|458.31|455.43|455.96|453.08|0
1650651620000|2022-04-22 18:20:20|458.54|455.66|457.84|454.96|458.54|455.66|457.84|454.96|0
1650651630000|2022-04-22 18:20:30|458.31|455.43|457.84|454.96|458.31|455.43|457.37|454.49|0
1650651640000|2022-04-22 18:20:40|457.6|454.72|456.67|453.79|457.6|454.72|456.67|453.79|0
1650651650000|2022-04-22 18:20:50|455.96|453.08|454.79|451.91|455.96|453.08|454.56|451.68|0
1650651660000|2022-04-22 18:21:00|454.56|451.68|452.45|449.57|454.56|451.68|452.45|449.57|0
1650651670000|2022-04-22 18:21:10|452.22|449.34|452.22|449.34|452.22|449.34|451.98|449.1|0
1650651680000|2022-04-22 18:21:20|451.75|448.87|451.98|449.1|451.98|449.1|451.75|448.87|0
1650651690000|2022-04-22 18:21:30|452.22|449.34|453.15|450.27|453.15|450.27|452.22|449.34|0
1650651700000|2022-04-22 18:21:40|453.62|450.74|453.85|450.97|453.85|450.97|453.39|450.51|0
1650651710000|2022-04-22 18:21:50|454.56|451.68|455.96|453.08|455.96|453.08|454.56|451.68|0
1650651720000|2022-04-22 18:22:00|456.43|453.55|456.43|453.55|456.67|453.79|456.43|453.55|0
1650651730000|2022-04-22 18:22:10|455.96|453.08|456.43|453.55|456.43|453.55|455.96|453.08|0
1650651740000|2022-04-22 18:22:20|456.67|453.79|456.9|454.02|457.14|454.26|456.67|453.79|0
1650651750000|2022-04-22 18:22:30|456.67|453.79|456.2|453.32|456.9|454.02|455.96|453.08|0
1650651760000|2022-04-22 18:22:40|455.96|453.08|455.96|453.08|455.96|453.08|455.73|452.85|0
1650651770000|2022-04-22 18:22:50|456.2|453.32|455.96|453.08|456.2|453.32|455.96|453.08|0
1650651780000|2022-04-22 18:23:00|456.67|453.79|456.67|453.79|456.67|453.79|456.43|453.55|0
1650651790000|2022-04-22 18:23:10|457.14|454.26|456.43|453.55|457.14|454.26|456.43|453.55|0
1650651800000|2022-04-22 18:23:20|456.67|453.79|457.13|454.25|457.6|454.72|456.67|453.79|0
1650651810000|2022-04-22 18:23:30|457.37|454.49|456.9|454.02|457.37|454.49|456.9|454.02|0
1650651820000|2022-04-22 18:23:40|457.02|454.14|457.37|454.49|457.37|454.49|457.02|454.14|0
1650651830000|2022-04-22 18:23:50|457.6|454.72|457.2|454.32|457.84|454.96|457.2|454.32|0
1650651840000|2022-04-22 18:24:00|459.08|456.2|457.44|454.56|459.08|456.2|457.44|454.56|0
1650651850000|2022-04-22 18:24:10|457.67|454.79|456.97|454.09|457.67|454.79|456.97|454.09|0
1650651860000|2022-04-22 18:24:20|457.67|454.79|458.14|455.26|458.14|455.26|457.67|454.79|0
1650651870000|2022-04-22 18:24:30|457.91|455.03|457.44|454.56|457.91|455.03|457.44|454.56|0
1650651880000|2022-04-22 18:24:40|457.67|454.79|458.14|455.26|458.14|455.26|457.44|454.56|0
1650651890000|2022-04-22 18:24:50|457.91|455.03|457.67|454.79|457.91|455.03|457.67|454.79|0
1650651900000|2022-04-22 18:25:00|457.91|455.03|459.32|456.44|459.32|456.44|457.91|455.03|0
1650651910000|2022-04-22 18:25:10|458.85|455.97|458.85|455.97|458.85|455.97|458.85|455.97|0
1650651920000|2022-04-22 18:25:20|459.21|456.33|459.08|456.2|459.32|456.44|459.08|456.2|0
1650651930000|2022-04-22 18:25:30|459.32|456.44|459.79|456.91|459.79|456.91|459.32|456.44|0
1650651940000|2022-04-22 18:25:40|460.03|457.15|459.79|456.91|460.03|457.15|459.08|456.2|0
1650651950000|2022-04-22 18:25:50|460.03|457.15|459.91|457.03|460.26|457.38|459.91|457.03|0
1650651960000|2022-04-22 18:26:00|460.03|457.15|459.56|456.68|460.03|457.15|459.56|456.68|0
1650651970000|2022-04-22 18:26:10|459.32|456.44|459.56|456.68|459.79|456.91|459.32|456.44|0
1650651980000|2022-04-22 18:26:20|459.32|456.44|459.44|456.56|459.56|456.68|459.32|456.44|0
1650651990000|2022-04-22 18:26:30|459.56|456.68|459.56|456.68|459.56|456.68|459.32|456.44|0
1650652000000|2022-04-22 18:26:40|459.79|456.91|458.85|455.97|459.79|456.91|458.85|455.97|0
1650652010000|2022-04-22 18:26:50|459.32|456.44|459.56|456.68|459.56|456.68|459.32|456.44|0
1650652020000|2022-04-22 18:27:00|459.79|456.91|460.5|457.62|460.97|458.09|459.79|456.91|0
1650652030000|2022-04-22 18:27:10|460.26|457.38|460.73|457.85|460.73|457.85|460.03|457.15|0
1650652040000|2022-04-22 18:27:20|460.5|457.62|460.97|458.09|460.97|458.09|460.5|457.62|0
1650652050000|2022-04-22 18:27:30|460.73|457.85|460.26|457.38|460.73|457.85|460.26|457.38|0
1650652060000|2022-04-22 18:27:40|460.73|457.85|460.38|457.5|460.73|457.85|460.26|457.38|0
1650652070000|2022-04-22 18:27:50|461.2|458.32|461.44|458.56|461.44|458.56|461.2|458.32|0
1650652080000|2022-04-22 18:28:00|461.68|458.8|461.44|458.56|461.91|459.03|461.44|458.56|0
1650652090000|2022-04-22 18:28:10|461.68|458.8|461.2|458.32|461.68|458.8|461.2|458.32|0
1650652100000|2022-04-22 18:28:20|461.44|458.56|460.97|458.09|461.44|458.56|460.97|458.09|0
1650652110000|2022-04-22 18:28:30|460.73|457.85|460.38|457.5|460.73|457.85|460.38|457.5|0
1650652120000|2022-04-22 18:28:40|460.97|458.09|461.2|458.32|461.2|458.32|460.97|458.09|0
1650652130000|2022-04-22 18:28:50|460.97|458.09|461.44|458.56|461.56|458.68|460.97|458.09|0
1650652140000|2022-04-22 18:29:00|461.68|458.8|461.68|458.8|461.68|458.8|461.56|458.68|0
1650652150000|2022-04-22 18:29:10|461.44|458.56|461.44|458.56|461.68|458.8|461.44|458.56|0
1650652160000|2022-04-22 18:29:20|460.97|458.09|460.73|457.85|460.97|458.09|460.5|457.62|0
1650652170000|2022-04-22 18:29:30|460.5|457.62|460.73|457.85|460.73|457.85|460.26|457.38|0
1650652180000|2022-04-22 18:29:40|461.2|458.32|462.15|459.27|462.15|459.27|461.2|458.32|0
1650652190000|2022-04-22 18:29:50|461.68|458.8|461.2|458.32|461.91|459.03|461.2|458.32|0
1650652200000|2022-04-22 18:30:00|461.91|459.03|460.5|457.62|461.91|459.03|460.5|457.62|0
1650652210000|2022-04-22 18:30:10|460.73|457.85|460.5|457.62|460.73|457.85|460.26|457.38|0
1650652220000|2022-04-22 18:30:20|460.26|457.38|459.55|456.67|460.26|457.38|459.55|456.67|0
1650652230000|2022-04-22 18:30:30|460.26|457.38|458.61|455.73|460.26|457.38|458.61|455.73|0
1650652240000|2022-04-22 18:30:40|459.32|456.44|459.79|456.91|459.79|456.91|459.32|456.44|0
1650652250000|2022-04-22 18:30:50|460.03|457.15|461.44|458.56|461.44|458.56|460.03|457.15|0
1650652260000|2022-04-22 18:31:00|461.67|458.79|461.91|459.03|461.91|459.03|461.44|458.56|0
1650652270000|2022-04-22 18:31:10|462.62|459.74|462.38|459.5|462.62|459.74|462.38|459.5|0
1650652280000|2022-04-22 18:31:20|462.62|459.74|462.38|459.5|462.62|459.74|462.38|459.5|0
1650652290000|2022-04-22 18:31:30|463.33|460.45|464.51|461.63|464.51|461.63|463.33|460.45|0
1650652300000|2022-04-22 18:31:40|464.98|462.1|465.21|462.33|465.21|462.33|464.98|462.1|0
1650652310000|2022-04-22 18:31:50|465.45|462.57|465.21|462.33|465.69|462.81|465.21|462.33|0
1650652320000|2022-04-22 18:32:00|465.45|462.57|465.69|462.81|465.69|462.81|465.45|462.57|0
1650652330000|2022-04-22 18:32:10|465.21|462.33|464.98|462.1|465.21|462.33|464.98|462.1|0
1650652340000|2022-04-22 18:32:20|464.74|461.86|464.74|461.86|464.98|462.1|464.51|461.63|0
1650652350000|2022-04-22 18:32:30|465.21|462.33|465.69|462.81|465.81|462.93|465.21|462.33|0
1650652360000|2022-04-22 18:32:40|465.92|463.04|464.98|462.1|465.92|463.04|464.98|462.1|0
1650652370000|2022-04-22 18:32:50|465.21|462.33|465.69|462.81|465.69|462.81|465.21|462.33|0
1650652380000|2022-04-22 18:33:00|465.92|463.04|465.45|462.57|465.92|463.04|465.21|462.33|0
1650652390000|2022-04-22 18:33:10|465.92|463.04|465.45|462.57|465.92|463.04|465.45|462.57|0
1650652400000|2022-04-22 18:33:20|465.21|462.33|465.69|462.81|465.69|462.81|465.21|462.33|0
1650652410000|2022-04-22 18:33:30|465.45|462.57|465.69|462.81|465.69|462.81|465.45|462.57|0
1650652420000|2022-04-22 18:33:40|465.92|463.04|465.92|463.04|465.92|463.04|465.92|463.04|0
1650652430000|2022-04-22 18:33:50|466.39|463.51|466.63|463.75|466.63|463.75|466.39|463.51|0
1650652440000|2022-04-22 18:34:00|466.87|463.99|465.92|463.04|466.87|463.99|465.92|463.04|0
1650652450000|2022-04-22 18:34:10|466.16|463.28|466.39|463.51|466.39|463.51|466.16|463.28|0
1650652460000|2022-04-22 18:34:20|466.63|463.75|466.39|463.51|466.63|463.75|466.39|463.51|0
1650652470000|2022-04-22 18:34:30|466.52|463.64|466.87|463.99|466.87|463.99|466.52|463.64|0
1650652480000|2022-04-22 18:34:40|467.1|464.22|467.81|464.93|467.81|464.93|467.1|464.22|0
1650652490000|2022-04-22 18:34:50|468.05|465.17|468.05|465.17|468.05|465.17|468.05|465.17|0
1650652500000|2022-04-22 18:35:00|468.29|465.41|468.29|465.41|468.52|465.64|468.29|465.41|0
1650652510000|2022-04-22 18:35:10|467.81|464.93|467.81|464.93|468.05|465.17|467.81|464.93|0
1650652520000|2022-04-22 18:35:20|467.34|464.46|467.81|464.93|468.05|465.17|467.34|464.46|0
1650652530000|2022-04-22 18:35:30|467.58|464.7|467.81|464.93|467.81|464.93|467.1|464.22|0
1650652540000|2022-04-22 18:35:40|468.29|465.41|468.99|466.11|468.99|466.11|468.29|465.41|0
1650652550000|2022-04-22 18:35:50|468.52|465.64|467.81|464.93|468.76|465.88|467.81|464.93|0
1650652560000|2022-04-22 18:36:00|468.29|465.41|467.58|464.7|468.29|465.41|467.58|464.7|0
1650652570000|2022-04-22 18:36:10|467.81|464.93|468.52|465.64|468.99|466.11|467.81|464.93|0
1650652580000|2022-04-22 18:36:20|468.76|465.88|468.52|465.64|468.76|465.88|468.52|465.64|0
1650652590000|2022-04-22 18:36:30|468.29|465.41|468.29|465.41|468.29|465.41|468.29|465.41|0
1650652600000|2022-04-22 18:36:40|468.52|465.64|468.76|465.88|468.76|465.88|468.52|465.64|0
1650652610000|2022-04-22 18:36:50|468.52|465.64|468.52|465.64|468.76|465.88|468.52|465.64|0
1650652620000|2022-04-22 18:37:00|468.76|465.88|468.99|466.11|468.99|466.11|468.76|465.88|0
1650652630000|2022-04-22 18:37:10|468.76|465.88|468.52|465.64|468.76|465.88|468.29|465.41|0
1650652640000|2022-04-22 18:37:20|468.29|465.41|468.99|466.11|468.99|466.11|468.29|465.41|0
1650652650000|2022-04-22 18:37:30|468.76|465.88|468.76|465.88|468.76|465.88|468.76|465.88|0
1650652660000|2022-04-22 18:37:40|468.52|465.64|468.76|465.88|468.76|465.88|468.52|465.64|0
1650652670000|2022-04-22 18:37:50|469.12|466.24|468.99|466.11|469.23|466.35|468.99|466.11|0
1650652690000|2022-04-22 18:38:10|469.7|466.82|468.99|466.11|469.7|466.82|468.99|466.11|0
1650652700000|2022-04-22 18:38:20|469.23|466.35|469.23|466.35|469.7|466.82|468.99|466.11|0
1650652710000|2022-04-22 18:38:30|469.47|466.59|469.47|466.59|469.47|466.59|469.23|466.35|0
1650652720000|2022-04-22 18:38:40|469.94|467.06|469.7|466.82|469.94|467.06|469.7|466.82|0
1650652730000|2022-04-22 18:38:50|469.94|467.06|469.94|467.06|470.18|467.3|469.94|467.06|0
1650652740000|2022-04-22 18:39:00|470.18|467.3|470.3|467.42|470.3|467.42|469.94|467.06|0
1650652750000|2022-04-22 18:39:10|469.94|467.06|469.47|466.59|470.18|467.3|469.47|466.59|0
1650652760000|2022-04-22 18:39:20|469.7|466.82|469.23|466.35|469.7|466.82|469.23|466.35|0
1650652770000|2022-04-22 18:39:30|468.99|466.11|469.23|466.35|469.23|466.35|468.99|466.11|0
1650652780000|2022-04-22 18:39:40|468.99|466.11|468.52|465.64|468.99|466.11|468.52|465.64|0
1650652790000|2022-04-22 18:39:50|468.76|465.88|468.99|466.11|469.47|466.59|468.76|465.88|0
1650652800000|2022-04-22 18:40:00|468.52|465.64|468.28|465.4|468.52|465.64|468.28|465.4|0
1650652810000|2022-04-22 18:40:10|468.52|465.64|466.39|463.51|468.52|465.64|466.39|463.51|0
1650652820000|2022-04-22 18:40:20|466.04|463.16|465.92|463.04|466.04|463.16|465.21|462.33|0
1650652830000|2022-04-22 18:40:30|465.68|462.8|466.16|463.28|466.39|463.51|465.68|462.8|0
1650652840000|2022-04-22 18:40:40|467.34|464.46|466.87|463.99|467.58|464.7|466.87|463.99|0
1650652850000|2022-04-22 18:40:50|466.63|463.75|467.1|464.22|467.1|464.22|466.63|463.75|0
1650652860000|2022-04-22 18:41:00|467.34|464.46|467.34|464.46|467.34|464.46|467.1|464.22|0
1650652870000|2022-04-22 18:41:10|467.57|464.69|466.87|463.99|467.57|464.69|466.87|463.99|0
1650652880000|2022-04-22 18:41:20|467.34|464.46|466.63|463.75|467.34|464.46|466.63|463.75|0
1650652890000|2022-04-22 18:41:30|465.92|463.04|465.68|462.8|466.16|463.28|465.68|462.8|0
1650652900000|2022-04-22 18:41:40|466.63|463.75|466.87|463.99|467.1|464.22|466.63|463.75|0
1650652910000|2022-04-22 18:41:50|466.39|463.51|466.39|463.51|466.63|463.75|466.39|463.51|0
1650652920000|2022-04-22 18:42:00|466.87|463.99|467.57|464.69|468.05|465.17|466.87|463.99|0
1650652930000|2022-04-22 18:42:10|468.05|465.17|468.28|465.4|468.28|465.4|467.57|464.69|0
1650652940000|2022-04-22 18:42:20|468.05|465.17|467.81|464.93|468.28|465.4|467.81|464.93|0
1650652950000|2022-04-22 18:42:30|468.28|465.4|468.05|465.17|468.28|465.4|468.05|465.17|0
1650652960000|2022-04-22 18:42:40|468.28|465.4|467.57|464.69|468.28|465.4|467.57|464.69|0
1650652970000|2022-04-22 18:42:50|467.81|464.93|467.81|464.93|467.81|464.93|467.57|464.69|0
1650652980000|2022-04-22 18:43:00|468.28|465.4|468.52|465.64|468.52|465.64|468.28|465.4|0
1650652990000|2022-04-22 18:43:10|468.76|465.88|468.41|465.53|468.76|465.88|468.28|465.4|0
1650653000000|2022-04-22 18:43:20|468.05|465.17|467.81|464.93|468.05|465.17|467.81|464.93|0
1650653010000|2022-04-22 18:43:30|467.34|464.46|467.1|464.22|467.34|464.46|467.1|464.22|0
1650653020000|2022-04-22 18:43:40|467.34|464.46|467.34|464.46|467.34|464.46|466.87|463.99|0
1650653030000|2022-04-22 18:43:50|467.57|464.69|467.1|464.22|467.81|464.93|467.1|464.22|0
1650653040000|2022-04-22 18:44:00|466.87|463.99|466.63|463.75|466.87|463.99|466.63|463.75|0
1650653050000|2022-04-22 18:44:10|466.39|463.51|466.87|463.99|466.87|463.99|466.39|463.51|0
1650653060000|2022-04-22 18:44:20|467.1|464.22|468.05|465.17|468.05|465.17|467.1|464.22|0
1650653070000|2022-04-22 18:44:30|467.81|464.93|467.57|464.69|467.81|464.93|467.57|464.69|0
1650653080000|2022-04-22 18:44:40|467.81|464.93|467.1|464.22|467.81|464.93|467.1|464.22|0
1650653090000|2022-04-22 18:44:50|466.87|463.99|466.87|463.99|466.87|463.99|466.87|463.99|0
1650653100000|2022-04-22 18:45:00|466.63|463.75|467.34|464.46|467.34|464.46|466.16|463.28|0
1650653110000|2022-04-22 18:45:10|467.57|464.69|467.57|464.69|467.57|464.69|466.87|463.99|0
1650653120000|2022-04-22 18:45:20|467.34|464.46|467.1|464.22|467.34|464.46|466.87|463.99|0
1650653130000|2022-04-22 18:45:30|466.87|463.99|467.34|464.46|467.34|464.46|466.87|463.99|0
1650653140000|2022-04-22 18:45:40|467.57|464.69|467.81|464.93|467.81|464.93|467.57|464.69|0
1650653150000|2022-04-22 18:45:50|467.57|464.69|467.95|465.07|467.95|465.07|467.57|464.69|0
1650653160000|2022-04-22 18:46:00|468.19|465.31|467.95|465.07|468.19|465.31|467.95|465.07|0
1650653170000|2022-04-22 18:46:10|467.71|464.83|468.19|465.31|468.19|465.31|467.71|464.83|0
1650653180000|2022-04-22 18:46:20|469.13|466.25|469.37|466.49|469.6|466.72|469.13|466.25|0
1650653190000|2022-04-22 18:46:30|469.75|466.87|469.99|467.11|469.99|467.11|469.75|466.87|0
1650653200000|2022-04-22 18:46:40|470.22|467.34|469.99|467.11|470.22|467.34|469.99|467.11|0
1650653210000|2022-04-22 18:46:50|470.22|467.34|469.51|466.63|470.22|467.34|469.51|466.63|0
1650653220000|2022-04-22 18:47:00|469.99|467.11|469.04|466.16|469.99|467.11|469.04|466.16|0
1650653230000|2022-04-22 18:47:10|469.28|466.4|469.75|466.87|470.22|467.34|469.28|466.4|0
1650653240000|2022-04-22 18:47:20|469.51|466.63|469.51|466.63|470.22|467.34|469.51|466.63|0
1650653250000|2022-04-22 18:47:30|469.75|466.87|469.51|466.63|469.75|466.87|469.51|466.63|0
1650653260000|2022-04-22 18:47:40|469.04|466.16|469.04|466.16|469.04|466.16|468.81|465.93|0
1650653270000|2022-04-22 18:47:50|468.34|465.46|468.93|466.05|469.04|466.16|468.34|465.46|0
1650653280000|2022-04-22 18:48:00|468.81|465.93|469.75|466.87|469.75|466.87|468.81|465.93|0
1650653290000|2022-04-22 18:48:10|469.99|467.11|469.04|466.16|470.22|467.34|469.04|466.16|0
1650653300000|2022-04-22 18:48:20|469.75|466.87|469.75|466.87|469.99|467.11|469.75|466.87|0
1650653310000|2022-04-22 18:48:30|469.28|466.4|469.51|466.63|469.51|466.63|469.28|466.4|0
1650653320000|2022-04-22 18:48:40|469.99|467.11|470.69|467.81|470.69|467.81|469.99|467.11|0
1650653330000|2022-04-22 18:48:50|470.46|467.58|470.46|467.58|470.46|467.58|470.22|467.34|0
1650653340000|2022-04-22 18:49:00|470.22|467.34|470.22|467.34|470.22|467.34|470.22|467.34|0
1650653350000|2022-04-22 18:49:10|470.46|467.58|470.46|467.58|470.46|467.58|470.22|467.34|0
1650653360000|2022-04-22 18:49:20|470.22|467.34|470.46|467.58|470.46|467.58|470.22|467.34|0
1650653370000|2022-04-22 18:49:30|470.69|467.81|470.69|467.81|470.93|468.05|470.69|467.81|0
1650653380000|2022-04-22 18:49:40|470.93|468.05|471.63|468.75|471.63|468.75|470.93|468.05|0
1650653390000|2022-04-22 18:49:50|470.93|468.05|470.46|467.58|470.93|468.05|470.22|467.34|0
1650653400000|2022-04-22 18:50:00|470.69|467.81|470.93|468.05|470.93|468.05|470.69|467.81|0
1650653410000|2022-04-22 18:50:10|471.4|468.52|471.63|468.75|471.63|468.75|471.4|468.52|0
1650653420000|2022-04-22 18:50:20|471.16|468.28|471.4|468.52|471.4|468.52|471.16|468.28|0
1650653430000|2022-04-22 18:50:30|471.63|468.75|471.63|468.75|471.87|468.99|471.63|468.75|0
1650653440000|2022-04-22 18:50:40|471.87|468.99|471.16|468.28|471.87|468.99|470.93|468.05|0
1650653450000|2022-04-22 18:50:50|470.93|468.05|472.34|469.46|472.34|469.46|470.93|468.05|0
1650653460000|2022-04-22 18:51:00|472.58|469.7|473.05|470.17|473.05|470.17|472.58|469.7|0
1650653470000|2022-04-22 18:51:10|473.28|470.4|474.7|471.82|474.7|471.82|473.28|470.4|0
1650653480000|2022-04-22 18:51:20|474.23|471.35|474.7|471.82|475.17|472.29|474.23|471.35|0
1650653490000|2022-04-22 18:51:30|475.17|472.29|475.41|472.53|475.64|472.76|475.17|472.29|0
1650653500000|2022-04-22 18:51:40|475.17|472.29|475.88|473|475.88|473|475.17|472.29|0
1650653510000|2022-04-22 18:51:50|475.64|472.76|475.64|472.76|475.64|472.76|475.17|472.29|0
1650653520000|2022-04-22 18:52:00|476.11|473.23|475.88|473|476.35|473.47|475.88|473|0
1650653530000|2022-04-22 18:52:10|476.11|473.23|475.88|473|476.11|473.23|475.88|473|0
1650653540000|2022-04-22 18:52:20|476.11|473.23|476.35|473.47|476.59|473.71|476.11|473.23|0
1650653550000|2022-04-22 18:52:30|476.11|473.23|476.35|473.47|476.59|473.71|476.11|473.23|0
1650653560000|2022-04-22 18:52:40|476.59|473.71|476.35|473.47|476.82|473.94|476.35|473.47|0
1650653570000|2022-04-22 18:52:50|476.11|473.23|476.35|473.47|476.35|473.47|476.11|473.23|0
1650653580000|2022-04-22 18:53:00|476.11|473.23|476.35|473.47|476.82|473.94|476.11|473.23|0
1650653590000|2022-04-22 18:53:10|476.11|473.23|476.35|473.47|476.59|473.71|476.11|473.23|0
1650653600000|2022-04-22 18:53:20|476.59|473.71|476.59|473.71|476.59|473.71|476.59|473.71|0
1650653610000|2022-04-22 18:53:30|476.35|473.47|475.88|473|476.35|473.47|475.88|473|0
1650653620000|2022-04-22 18:53:40|475.64|472.76|475.41|472.53|475.88|473|475.41|472.53|0
1650653630000|2022-04-22 18:53:50|475.64|472.76|475.17|472.29|475.64|472.76|474.93|472.05|0
1650653640000|2022-04-22 18:54:00|475.64|472.76|476.59|473.71|476.59|473.71|475.64|472.76|0
1650653650000|2022-04-22 18:54:10|477.3|474.42|477.06|474.18|477.3|474.42|477.06|474.18|0
1650653660000|2022-04-22 18:54:20|476.35|473.47|477.53|474.65|477.53|474.65|476.35|473.47|0
1650653670000|2022-04-22 18:54:30|477.77|474.89|477.3|474.42|477.77|474.89|477.3|474.42|0
1650653680000|2022-04-22 18:54:40|477.42|474.54|476.82|473.94|477.42|474.54|476.82|473.94|0
1650653690000|2022-04-22 18:54:50|477.29|474.41|477.06|474.18|477.29|474.41|476.82|473.94|0
1650653700000|2022-04-22 18:55:00|477.53|474.65|477.29|474.41|477.53|474.65|477.29|474.41|0
1650653710000|2022-04-22 18:55:10|477.53|474.65|477.77|474.89|478|475.12|477.53|474.65|0
1650653720000|2022-04-22 18:55:20|478|475.12|478.71|475.83|478.71|475.83|478|475.12|0
1650653730000|2022-04-22 18:55:30|478.48|475.6|479.42|476.54|479.42|476.54|478.48|475.6|0
1650653740000|2022-04-22 18:55:40|479.66|476.78|480.13|477.25|480.13|477.25|479.66|476.78|0
1650653750000|2022-04-22 18:55:50|479.89|477.01|480.13|477.25|480.13|477.25|479.66|476.78|0
1650653760000|2022-04-22 18:56:00|480.37|477.49|479.66|476.78|480.37|477.49|479.66|476.78|0
1650653770000|2022-04-22 18:56:10|479.89|477.01|480.03|477.15|480.13|477.25|479.89|477.01|0
1650653780000|2022-04-22 18:56:20|480.27|477.39|480.5|477.62|480.5|477.62|480.03|477.15|0
1650653790000|2022-04-22 18:56:30|480.74|477.86|480.98|478.1|480.98|478.1|480.74|477.86|0
1650653800000|2022-04-22 18:56:40|481.45|478.57|481.45|478.57|481.45|478.57|481.45|478.57|0
1650653810000|2022-04-22 18:56:50|480.98|478.1|481.21|478.33|481.21|478.33|480.74|477.86|0
1650653820000|2022-04-22 18:57:00|481.45|478.57|481.68|478.8|481.68|478.8|481.21|478.33|0
1650653830000|2022-04-22 18:57:10|481.92|479.04|481.92|479.04|481.92|479.04|481.68|478.8|0
1650653840000|2022-04-22 18:57:20|481.68|478.8|480.97|478.09|481.68|478.8|480.97|478.09|0
1650653850000|2022-04-22 18:57:30|481.21|478.33|480.97|478.09|481.45|478.57|480.97|478.09|0
1650653860000|2022-04-22 18:57:40|481.21|478.33|481.21|478.33|481.45|478.57|481.21|478.33|0
1650653870000|2022-04-22 18:57:50|481.45|478.57|481.92|479.04|481.92|479.04|481.45|478.57|0
1650653880000|2022-04-22 18:58:00|481.68|478.8|481.92|479.04|482.16|479.28|481.68|478.8|0
1650653890000|2022-04-22 18:58:10|481.21|478.33|480.74|477.86|481.21|478.33|480.5|477.62|0
1650653900000|2022-04-22 18:58:20|480.27|477.39|480.5|477.62|480.5|477.62|480.27|477.39|0
1650653910000|2022-04-22 18:58:30|480.27|477.39|480.27|477.39|480.27|477.39|480.03|477.15|0
1650653920000|2022-04-22 18:58:40|480.03|477.15|480.03|477.15|480.5|477.62|480.03|477.15|0
1650653930000|2022-04-22 18:58:50|480.27|477.39|480.27|477.39|480.5|477.62|480.27|477.39|0
1650653940000|2022-04-22 18:59:00|480.03|477.15|480.03|477.15|480.27|477.39|480.03|477.15|0
1650653950000|2022-04-22 18:59:10|480.27|477.39|480.03|477.15|480.27|477.39|480.03|477.15|0
1650653960000|2022-04-22 18:59:20|479.09|476.21|478.85|475.97|479.32|476.44|478.85|475.97|0
1650653970000|2022-04-22 18:59:30|477.67|474.79|476.97|474.09|477.91|475.03|476.97|474.09|0
1650653980000|2022-04-22 18:59:40|477.44|474.56|476.85|473.97|477.44|474.56|476.85|473.97|0
1650653990000|2022-04-22 18:59:50|476.97|474.09|476.26|473.38|476.97|474.09|476.26|473.38|0
1650654000000|2022-04-22 19:00:00|475.79|472.91|476.49|473.61|476.49|473.61|475.79|472.91|0
1650654010000|2022-04-22 19:00:10|476.97|474.09|476.73|473.85|476.97|474.09|476.26|473.38|0
1650654020000|2022-04-22 19:00:20|476.97|474.09|476.97|474.09|477.44|474.56|476.97|474.09|0
1650654030000|2022-04-22 19:00:30|475.79|472.91|476.49|473.61|476.49|473.61|475.79|472.91|0
1650654040000|2022-04-22 19:00:40|477.67|474.79|478.62|475.74|478.62|475.74|477.67|474.79|0
1650654050000|2022-04-22 19:00:50|478.14|475.26|479.09|476.21|479.09|476.21|478.14|475.26|0
1650654060000|2022-04-22 19:01:00|479.56|476.68|478.85|475.97|480.03|477.15|478.85|475.97|0
1650654070000|2022-04-22 19:01:10|478.62|475.74|479.09|476.21|479.09|476.21|478.62|475.74|0
1650654080000|2022-04-22 19:01:20|479.32|476.44|479.79|476.91|480.03|477.15|479.32|476.44|0
1650654090000|2022-04-22 19:01:30|480.03|477.15|479.32|476.44|480.03|477.15|479.32|476.44|0
1650654100000|2022-04-22 19:01:40|479.09|476.21|479.56|476.68|479.56|476.68|479.09|476.21|0
1650654110000|2022-04-22 19:01:50|479.32|476.44|479.56|476.68|479.56|476.68|479.32|476.44|0
1650654120000|2022-04-22 19:02:00|479.79|476.91|479.79|476.91|479.79|476.91|479.79|476.91|0
1650654130000|2022-04-22 19:02:10|479.56|476.68|479.56|476.68|479.79|476.91|479.56|476.68|0
1650654140000|2022-04-22 19:02:20|479.32|476.44|479.99|477.11|479.99|477.11|479.09|476.21|0
1650654150000|2022-04-22 19:02:30|480.18|477.3|478.53|475.65|480.18|477.3|478.53|475.65|0
1650654160000|2022-04-22 19:02:40|478.77|475.89|478.77|475.89|479|476.12|478.77|475.89|0
1650654170000|2022-04-22 19:02:50|478.53|475.65|479.71|476.83|479.71|476.83|478.53|475.65|0
1650654180000|2022-04-22 19:03:00|479.94|477.06|480.89|478.01|480.89|478.01|479.94|477.06|0
1650654190000|2022-04-22 19:03:10|481.12|478.24|480.89|478.01|481.59|478.71|480.89|478.01|0
1650654200000|2022-04-22 19:03:20|481.12|478.24|480.18|477.3|481.12|478.24|480.18|477.3|0
1650654210000|2022-04-22 19:03:30|480.41|477.53|480.89|478.01|480.89|478.01|480.41|477.53|0
1650654220000|2022-04-22 19:03:40|479.94|477.06|480.89|478.01|480.89|478.01|479.94|477.06|0
1650654230000|2022-04-22 19:03:50|480.65|477.77|480.89|478.01|480.89|478.01|480.65|477.77|0
1650654240000|2022-04-22 19:04:00|481.36|478.48|482.06|479.18|482.06|479.18|481.36|478.48|0
1650654250000|2022-04-22 19:04:10|481.59|478.71|480.89|478.01|481.83|478.95|480.89|478.01|0
1650654260000|2022-04-22 19:04:20|481.36|478.48|481.36|478.48|481.59|478.71|481.36|478.48|0
1650654270000|2022-04-22 19:04:30|481.59|478.71|481.36|478.48|481.59|478.71|481.36|478.48|0
1650654280000|2022-04-22 19:04:40|481.12|478.24|480.65|477.77|481.12|478.24|480.65|477.77|0
1650654290000|2022-04-22 19:04:50|480.41|477.53|479.94|477.06|480.41|477.53|479.47|476.59|0
1650654300000|2022-04-22 19:05:00|479.71|476.83|480.3|477.42|480.41|477.53|479.71|476.83|0
1650654310000|2022-04-22 19:05:10|480.41|477.53|479.47|476.59|480.41|477.53|479.47|476.59|0
1650654320000|2022-04-22 19:05:20|479.24|476.36|479.24|476.36|479.47|476.59|479.24|476.36|0
1650654330000|2022-04-22 19:05:30|479.47|476.59|479|476.12|479.47|476.59|479|476.12|0
1650654340000|2022-04-22 19:05:40|479.47|476.59|479.24|476.36|479.47|476.59|479.24|476.36|0
1650654350000|2022-04-22 19:05:50|479.47|476.59|479.71|476.83|479.71|476.83|479.47|476.59|0
1650654360000|2022-04-22 19:06:00|480.18|477.3|480.18|477.3|480.41|477.53|479.94|477.06|0
1650654370000|2022-04-22 19:06:10|479.24|476.36|479.47|476.59|479.71|476.83|479.24|476.36|0
1650654380000|2022-04-22 19:06:20|479|476.12|479|476.12|479|476.12|478.53|475.65|0
1650654390000|2022-04-22 19:06:30|479.24|476.36|479.47|476.59|479.71|476.83|479.24|476.36|0
1650654400000|2022-04-22 19:06:40|479|476.12|478.77|475.89|479.24|476.36|478.53|475.65|0
1650654410000|2022-04-22 19:06:50|478.53|475.65|478.53|475.65|478.77|475.89|478.53|475.65|0
1650654420000|2022-04-22 19:07:00|478.77|475.89|478.53|475.65|478.77|475.89|478.53|475.65|0
1650654430000|2022-04-22 19:07:10|478.3|475.42|478.53|475.65|478.53|475.65|478.3|475.42|0
1650654440000|2022-04-22 19:07:20|478.06|475.18|477.83|474.95|478.06|475.18|477.83|474.95|0
1650654450000|2022-04-22 19:07:30|477.59|474.71|478.3|475.42|478.3|475.42|477.59|474.71|0
1650654460000|2022-04-22 19:07:40|477.95|475.07|477.36|474.48|477.95|475.07|477.36|474.48|0
1650654470000|2022-04-22 19:07:50|476.89|474.01|475.48|472.6|476.89|474.01|475.48|472.6|0
1650654480000|2022-04-22 19:08:00|476.42|473.54|476.42|473.54|476.42|473.54|475.48|472.6|0
1650654490000|2022-04-22 19:08:10|477.36|474.48|478.3|475.42|478.77|475.89|477.36|474.48|0
1650654500000|2022-04-22 19:08:20|477.36|474.48|478.53|475.65|478.53|475.65|477.36|474.48|0
1650654510000|2022-04-22 19:08:30|478.77|475.89|477.12|474.24|478.77|475.89|477.12|474.24|0
1650654520000|2022-04-22 19:08:40|476.89|474.01|478.3|475.42|478.3|475.42|476.89|474.01|0
1650654530000|2022-04-22 19:08:50|478.06|475.18|478.77|475.89|478.77|475.89|478.06|475.18|0
1650654540000|2022-04-22 19:09:00|478.53|475.65|478.77|475.89|479|476.12|478.53|475.65|0
1650654550000|2022-04-22 19:09:10|479.36|476.48|479.71|476.83|479.94|477.06|479.36|476.48|0
1650654560000|2022-04-22 19:09:20|479.47|476.59|480.18|477.3|480.18|477.3|479.47|476.59|0
1650654570000|2022-04-22 19:09:30|479.71|476.83|479.24|476.36|479.71|476.83|479.24|476.36|0
1650654580000|2022-04-22 19:09:40|479|476.12|479.83|476.95|479.83|476.95|479|476.12|0
1650654590000|2022-04-22 19:09:50|480.41|477.53|480.88|478|480.88|478|480.41|477.53|0
1650654600000|2022-04-22 19:10:00|479.94|477.06|480.41|477.53|480.41|477.53|479.94|477.06|0
1650654610000|2022-04-22 19:10:10|481.12|478.24|481.35|478.47|481.35|478.47|480.65|477.77|0
1650654620000|2022-04-22 19:10:20|481.59|478.71|481.83|478.95|481.83|478.95|481.59|478.71|0
1650654630000|2022-04-22 19:10:30|483|480.12|481.12|478.24|483|480.12|481.12|478.24|0
1650654640000|2022-04-22 19:10:40|481.35|478.47|481.83|478.95|481.83|478.95|481.35|478.47|0
1650654650000|2022-04-22 19:10:50|482.3|479.42|483|480.12|483.24|480.36|482.3|479.42|0
1650654660000|2022-04-22 19:11:00|482.89|480.01|482.06|479.18|482.89|480.01|482.06|479.18|0
1650654670000|2022-04-22 19:11:10|482.3|479.42|482.3|479.42|482.3|479.42|482.06|479.18|0
1650654680000|2022-04-22 19:11:20|481.83|478.95|480.06|477.18|482.3|479.42|480.06|477.18|0
1650654690000|2022-04-22 19:11:30|480.41|477.53|479|476.12|480.41|477.53|479|476.12|0
1650654700000|2022-04-22 19:11:40|478.3|475.42|476.18|473.3|478.3|475.42|476.18|473.3|0
1650654710000|2022-04-22 19:11:50|475.36|472.48|474.07|471.19|475.48|472.6|474.07|471.19|0
1650654720000|2022-04-22 19:12:00|473.83|470.95|475.95|473.07|475.95|473.07|473.83|470.95|0
1650654730000|2022-04-22 19:12:10|475.71|472.83|476.65|473.77|476.65|473.77|475.71|472.83|0
1650654740000|2022-04-22 19:12:20|477.36|474.48|475.95|473.07|477.36|474.48|475.95|473.07|0
1650654750000|2022-04-22 19:12:30|476.42|473.54|474.54|471.66|476.42|473.54|474.54|471.66|0
1650654760000|2022-04-22 19:12:40|474.3|471.42|473.36|470.48|474.3|471.42|473.13|470.25|0
1650654770000|2022-04-22 19:12:50|472.89|470.01|471.72|468.84|472.89|470.01|471.72|468.84|0
1650654780000|2022-04-22 19:13:00|471.96|469.08|471.49|468.61|471.96|469.08|471.49|468.61|0
1650654790000|2022-04-22 19:13:10|471.96|469.08|473.36|470.48|473.36|470.48|471.25|468.37|0
1650654800000|2022-04-22 19:13:20|472.66|469.78|471.25|468.37|472.66|469.78|471.25|468.37|0
1650654810000|2022-04-22 19:13:30|471.02|468.14|470.32|467.44|471.02|468.14|470.32|467.44|0
1650654820000|2022-04-22 19:13:40|470.08|467.2|469.38|466.5|470.55|467.67|469.38|466.5|0
1650654830000|2022-04-22 19:13:50|467.98|465.1|467.98|465.1|468.21|465.33|467.98|465.1|0
1650654840000|2022-04-22 19:14:00|467.4|464.52|465.64|462.76|467.4|464.52|465.64|462.76|0
1650654850000|2022-04-22 19:14:10|464.94|462.06|464.94|462.06|464.94|462.06|464.47|461.59|0
1650654860000|2022-04-22 19:14:20|464.7|461.82|462.6|459.72|464.7|461.82|462.6|459.72|0
1650654870000|2022-04-22 19:14:30|462.37|459.49|463.07|460.19|463.07|460.19|462.37|459.49|0
1650654880000|2022-04-22 19:14:40|464.47|461.59|463.77|460.89|464.47|461.59|463.3|460.42|0
1650654890000|2022-04-22 19:14:50|464|461.12|464.28|461.4|464.47|461.59|463.54|460.66|0
1650654900000|2022-04-22 19:15:00|464.75|461.87|466.15|463.27|466.62|463.74|464.75|461.87|0
1650654910000|2022-04-22 19:15:10|466.62|463.74|467.79|464.91|468.03|465.15|466.62|463.74|0
1650654920000|2022-04-22 19:15:20|467.56|464.68|467.33|464.45|467.79|464.91|467.33|464.45|0
1650654930000|2022-04-22 19:15:30|467.79|464.91|467.21|464.33|467.79|464.91|467.21|464.33|0
1650654940000|2022-04-22 19:15:40|466.86|463.98|465.22|462.34|466.86|463.98|465.22|462.34|0
1650654950000|2022-04-22 19:15:50|464.98|462.1|464.75|461.87|465.22|462.34|464.51|461.63|0
1650654960000|2022-04-22 19:16:00|465.45|462.57|463.58|460.7|465.45|462.57|463.58|460.7|0
1650654970000|2022-04-22 19:16:10|463.81|460.93|462.87|459.99|463.81|460.93|462.87|459.99|0
1650654980000|2022-04-22 19:16:20|462.29|459.41|461.94|459.06|463.11|460.23|461.94|459.06|0
1650654990000|2022-04-22 19:16:30|461.47|458.59|460.77|457.89|461.47|458.59|460.77|457.89|0
1650655000000|2022-04-22 19:16:40|460.66|457.78|459.6|456.72|460.66|457.78|459.6|456.72|0
1650655010000|2022-04-22 19:16:50|458.2|455.32|458.2|455.32|458.2|455.32|458.2|455.32|0
1650655020000|2022-04-22 19:17:00|459.37|456.49|462.17|459.29|462.17|459.29|459.37|456.49|0
1650655030000|2022-04-22 19:17:10|461.94|459.06|461.94|459.06|461.94|459.06|461.7|458.82|0
1650655040000|2022-04-22 19:17:20|462.41|459.53|463.81|460.93|463.81|460.93|462.41|459.53|0
1650655050000|2022-04-22 19:17:30|464.51|461.63|461.76|458.88|464.51|461.63|461.76|458.88|0
1650655060000|2022-04-22 19:17:40|461.99|459.11|461.05|458.17|461.99|459.11|461.05|458.17|0
1650655070000|2022-04-22 19:17:50|461.99|459.11|461.76|458.88|461.99|459.11|461.05|458.17|0
1650655080000|2022-04-22 19:18:00|461.29|458.41|459.94|457.06|461.29|458.41|459.71|456.83|0
1650655090000|2022-04-22 19:18:10|459.47|456.59|458.77|455.89|459.47|456.59|458.77|455.89|0
1650655100000|2022-04-22 19:18:20|458.06|455.18|458.77|455.89|458.77|455.89|458.06|455.18|0
1650655110000|2022-04-22 19:18:30|458.18|455.3|458.3|455.42|458.3|455.42|458.18|455.3|0
1650655130000|2022-04-22 19:18:50|459.71|456.83|460.88|458|460.88|458|459.71|456.83|0
1650655140000|2022-04-22 19:19:00|460.41|457.53|460.41|457.53|462.06|459.18|460.41|457.53|0
1650655150000|2022-04-22 19:19:10|460.18|457.3|459|456.12|460.18|457.3|459|456.12|0
1650655160000|2022-04-22 19:19:20|459.47|456.59|459.24|456.36|459.47|456.59|459.24|456.36|0
1650655170000|2022-04-22 19:19:30|458.3|455.42|458.77|455.89|458.77|455.89|458.06|455.18|0
1650655180000|2022-04-22 19:19:40|459.47|456.59|458.53|455.65|459.71|456.83|458.3|455.42|0
1650655190000|2022-04-22 19:19:50|459|456.12|459.24|456.36|459.47|456.59|459|456.12|0
1650655200000|2022-04-22 19:20:00|459.12|456.24|457.83|454.95|459.12|456.24|457.59|454.71|0
1650655210000|2022-04-22 19:20:10|457.59|454.71|457.59|454.71|457.59|454.71|457.36|454.48|0
1650655220000|2022-04-22 19:20:20|458.65|455.77|458.3|455.42|458.77|455.89|458.06|455.18|0
1650655230000|2022-04-22 19:20:30|459.94|457.06|459.71|456.83|459.94|457.06|459.59|456.71|0
1650655240000|2022-04-22 19:20:40|459.94|457.06|461.35|458.47|461.35|458.47|459.94|457.06|0
1650655250000|2022-04-22 19:20:50|462.06|459.18|460.88|458|462.29|459.41|460.88|458|0
1650655260000|2022-04-22 19:21:00|461.12|458.24|461.12|458.24|461.82|458.94|461.12|458.24|0
1650655270000|2022-04-22 19:21:10|460.88|458|459.71|456.83|460.88|458|459.71|456.83|0
1650655280000|2022-04-22 19:21:20|459|456.12|460.41|457.53|460.41|457.53|458.77|455.89|0
1650655290000|2022-04-22 19:21:30|460.18|457.3|460.64|457.76|460.88|458|460.18|457.3|0
1650655300000|2022-04-22 19:21:40|460.18|457.3|460.88|458|460.88|458|460.17|457.29|0
1650655310000|2022-04-22 19:21:50|461.94|459.06|462.06|459.18|462.29|459.41|461.82|458.94|0
1650655320000|2022-04-22 19:22:00|462.53|459.65|461.35|458.47|463.23|460.35|461.35|458.47|0
1650655330000|2022-04-22 19:22:10|460.88|458|461.59|458.71|461.82|458.94|460.88|458|0
1650655340000|2022-04-22 19:22:20|462.06|459.18|463|460.12|463.23|460.35|462.06|459.18|0
1650655350000|2022-04-22 19:22:30|462.76|459.88|462.76|459.88|463|460.12|462.76|459.88|0
1650655360000|2022-04-22 19:22:40|462.06|459.18|461.58|458.7|462.06|459.18|461.58|458.7|0
1650655370000|2022-04-22 19:22:50|462.06|459.18|463.23|460.35|463.23|460.35|462.06|459.18|0
1650655380000|2022-04-22 19:23:00|463.7|460.82|462.76|459.88|463.7|460.82|462.76|459.88|0
1650655390000|2022-04-22 19:23:10|463|460.12|463.23|460.35|463.47|460.59|463|460.12|0
1650655400000|2022-04-22 19:23:20|463.35|460.47|463.23|460.35|463.35|460.47|463|460.12|0
1650655410000|2022-04-22 19:23:30|463.47|460.59|463|460.12|463.47|460.59|463|460.12|0
1650655420000|2022-04-22 19:23:40|463.7|460.82|464.64|461.76|464.64|461.76|463.7|460.82|0
1650655430000|2022-04-22 19:23:50|464.41|461.53|465.11|462.23|465.11|462.23|464.41|461.53|0
1650655440000|2022-04-22 19:24:00|465.59|462.71|466.29|463.41|466.53|463.65|465.59|462.71|0
1650655450000|2022-04-22 19:24:10|466.53|463.65|467|464.12|467.24|464.36|466.53|463.65|0
1650655460000|2022-04-22 19:24:20|467.24|464.36|467.94|465.06|467.94|465.06|467.24|464.36|0
1650655470000|2022-04-22 19:24:30|468.18|465.3|467.71|464.83|468.18|465.3|467.71|464.83|0
1650655480000|2022-04-22 19:24:40|467.94|465.06|467.47|464.59|467.94|465.06|467.47|464.59|0
1650655490000|2022-04-22 19:24:50|467.94|465.06|467.71|464.83|467.94|465.06|467.71|464.83|0
1650655500000|2022-04-22 19:25:00|467|464.12|467|464.12|467|464.12|467|464.12|0
1650655510000|2022-04-22 19:25:10|467.36|464.48|466.76|463.88|467.36|464.48|466.53|463.65|0
1650655520000|2022-04-22 19:25:20|466.53|463.65|464.64|461.76|466.53|463.65|464.64|461.76|0
1650655530000|2022-04-22 19:25:30|465.59|462.71|465.82|462.94|466.53|463.65|465.59|462.71|0
1650655540000|2022-04-22 19:25:40|465.71|462.83|464.88|462|466.06|463.18|464.88|462|0
1650655550000|2022-04-22 19:25:50|465.59|462.71|465.11|462.23|465.59|462.71|464.88|462|0
1650655560000|2022-04-22 19:26:00|465.35|462.47|464.41|461.53|465.35|462.47|464.41|461.53|0
1650655570000|2022-04-22 19:26:10|465.11|462.23|464.41|461.53|465.11|462.23|464.17|461.29|0
1650655580000|2022-04-22 19:26:20|464.17|461.29|464.41|461.53|464.41|461.53|463.94|461.06|0
1650655590000|2022-04-22 19:26:30|465.11|462.23|463.7|460.82|465.11|462.23|463.7|460.82|0
1650655600000|2022-04-22 19:26:40|463.23|460.35|462.65|459.77|463.23|460.35|462.65|459.77|0
1650655610000|2022-04-22 19:26:50|462.76|459.88|462.52|459.64|462.76|459.88|462.29|459.41|0
1650655620000|2022-04-22 19:27:00|462.76|459.88|463.94|461.06|463.94|461.06|462.76|459.88|0
1650655630000|2022-04-22 19:27:10|464.41|461.53|463.94|461.06|464.88|462|463.94|461.06|0
1650655640000|2022-04-22 19:27:20|464.17|461.29|462.29|459.41|464.17|461.29|462.29|459.41|0
1650655650000|2022-04-22 19:27:30|462.52|459.64|463.7|460.82|463.7|460.82|462.52|459.64|0
1650655660000|2022-04-22 19:27:40|464.17|461.29|464.57|461.69|464.88|462|464.17|461.29|0
1650655670000|2022-04-22 19:27:50|464.92|462.04|462.8|459.92|464.92|462.04|462.8|459.92|0
1650655680000|2022-04-22 19:28:00|461.62|458.74|462.41|459.53|462.88|460|461.62|458.74|0
1650655690000|2022-04-22 19:28:10|462.65|459.77|463.35|460.47|463.35|460.47|462.65|459.77|0
1650655700000|2022-04-22 19:28:20|463.48|460.6|464.18|461.3|464.18|461.3|463.35|460.47|0
1650655710000|2022-04-22 19:28:30|464.3|461.42|464.3|461.42|464.3|461.42|464.3|461.42|0
1650655720000|2022-04-22 19:28:40|463.82|460.94|463.59|460.71|463.82|460.94|462.65|459.77|0
1650655730000|2022-04-22 19:28:50|463.35|460.47|464.3|461.42|464.77|461.89|463.35|460.47|0
1650655740000|2022-04-22 19:29:00|464.06|461.18|464.77|461.89|465|462.12|464.06|461.18|0
1650655750000|2022-04-22 19:29:10|465|462.12|464.77|461.89|465|462.12|464.53|461.65|0
1650655760000|2022-04-22 19:29:20|465|462.12|465|462.12|465.24|462.36|465|462.12|0
1650655770000|2022-04-22 19:29:30|465.48|462.6|465.95|463.07|465.95|463.07|465.24|462.36|0
1650655780000|2022-04-22 19:29:40|465.71|462.83|465.71|462.83|465.95|463.07|464.77|461.89|0
1650655790000|2022-04-22 19:29:50|465.48|462.6|465|462.12|465.48|462.6|465|462.12|0
1650655800000|2022-04-22 19:30:00|464.53|461.65|463.82|460.94|464.53|461.65|463.82|460.94|0
1650655810000|2022-04-22 19:30:10|463.12|460.24|460.52|457.64|463.35|460.47|460.52|457.64|0
1650655820000|2022-04-22 19:30:20|460.05|457.17|460.52|457.64|461.7|458.82|460.05|457.17|0
1650655830000|2022-04-22 19:30:30|459.58|456.7|460.29|457.41|460.29|457.41|459.11|456.23|0
1650655840000|2022-04-22 19:30:40|459.35|456.47|459.35|456.47|459.35|456.47|457.7|454.82|0
1650655850000|2022-04-22 19:30:50|459.11|456.23|458.64|455.76|459.11|456.23|458.4|455.52|0
1650655860000|2022-04-22 19:31:00|458.88|456|457.93|455.05|458.88|456|457.23|454.35|0
1650655870000|2022-04-22 19:31:10|458.17|455.29|458.17|455.29|458.64|455.76|457.93|455.05|0
1650655880000|2022-04-22 19:31:20|455.94|453.06|455.7|452.82|456.41|453.53|455.7|452.82|0
1650655890000|2022-04-22 19:31:30|455.58|452.7|455.35|452.47|455.58|452.7|455|452.12|0
1650655900000|2022-04-22 19:31:40|455.11|452.23|455.11|452.23|455.82|452.94|455.11|452.23|0
1650655910000|2022-04-22 19:31:50|455.58|452.7|456.29|453.41|456.29|453.41|455.35|452.47|0
1650655920000|2022-04-22 19:32:00|455.82|452.94|454.64|451.76|455.82|452.94|454.64|451.76|0
1650655930000|2022-04-22 19:32:10|454.41|451.53|453.94|451.06|454.41|451.53|453.94|451.06|0
1650655940000|2022-04-22 19:32:20|453.7|450.82|452.76|449.88|453.7|450.82|452.76|449.88|0
1650655950000|2022-04-22 19:32:30|453.47|450.59|453|450.12|453.94|451.06|453|450.12|0
1650655960000|2022-04-22 19:32:40|452.53|449.65|452.06|449.18|452.53|449.65|452.06|449.18|0
1650655970000|2022-04-22 19:32:50|451.83|448.95|451.71|448.83|451.83|448.95|451.71|448.83|0
1650655980000|2022-04-22 19:33:00|451.83|448.95|452.06|449.18|452.06|449.18|451.59|448.71|0
1650655990000|2022-04-22 19:33:10|451.59|448.71|451.12|448.24|451.59|448.71|450.65|447.77|0
1650656000000|2022-04-22 19:33:20|450.42|447.54|450.18|447.3|450.42|447.54|449.95|447.07|0
1650656010000|2022-04-22 19:33:30|450.65|447.77|449.07|446.19|450.65|447.77|449.07|446.19|0
1650656020000|2022-04-22 19:33:40|449.31|446.43|449.07|446.19|449.31|446.43|449.07|446.19|0
1650656030000|2022-04-22 19:33:50|449.54|446.66|449.9|447.02|450.01|447.13|449.54|446.66|0
1650656040000|2022-04-22 19:34:00|450.72|447.84|450.72|447.84|451.19|448.31|450.01|447.13|0
1650656050000|2022-04-22 19:34:10|450.95|448.07|451.42|448.54|451.42|448.54|450.72|447.84|0
1650656060000|2022-04-22 19:34:20|452.36|449.48|450.72|447.84|452.36|449.48|450.72|447.84|0
1650656070000|2022-04-22 19:34:30|450.95|448.07|450.95|448.07|451.19|448.31|450.95|448.07|0
1650656080000|2022-04-22 19:34:40|451.19|448.31|449.54|446.66|451.19|448.31|449.54|446.66|0
1650656090000|2022-04-22 19:34:50|449.78|446.9|449.78|446.9|449.78|446.9|449.31|446.43|0
1650656100000|2022-04-22 19:35:00|449.31|446.43|448.84|445.96|449.66|446.78|448.84|445.96|0
1650656110000|2022-04-22 19:35:10|447.66|444.78|448.13|445.25|448.13|445.25|446.96|444.08|0
1650656120000|2022-04-22 19:35:20|448.37|445.49|448.72|445.84|449.31|446.43|448.37|445.49|0
1650656130000|2022-04-22 19:35:30|448.02|445.14|448.13|445.25|448.13|445.25|447.43|444.55|0
1650656140000|2022-04-22 19:35:40|448.6|445.72|448.37|445.49|449.31|446.43|448.37|445.49|0
1650656150000|2022-04-22 19:35:50|448.84|445.96|449.31|446.43|449.31|446.43|448.13|445.25|0
1650656160000|2022-04-22 19:36:00|449.07|446.19|447.9|445.02|449.07|446.19|447.9|445.02|0
1650656170000|2022-04-22 19:36:10|447.66|444.78|448.37|445.49|448.37|445.49|447.66|444.78|0
1650656180000|2022-04-22 19:36:20|448.84|445.96|447.43|444.55|448.84|445.96|447.43|444.55|0
1650656190000|2022-04-22 19:36:30|447.66|444.78|448.6|445.72|448.6|445.72|447.66|444.78|0
1650656200000|2022-04-22 19:36:40|448.37|445.49|451.19|448.31|451.19|448.31|448.37|445.49|0
1650656210000|2022-04-22 19:36:50|451.89|449.01|449.54|446.66|452.13|449.25|449.54|446.66|0
1650656220000|2022-04-22 19:37:00|450.48|447.6|449.07|446.19|450.48|447.6|449.07|446.19|0
1650656230000|2022-04-22 19:37:10|449.31|446.43|449.78|446.9|449.78|446.9|449.31|446.43|0
1650656240000|2022-04-22 19:37:20|451.42|448.54|451.19|448.31|451.42|448.54|451.19|448.31|0
1650656250000|2022-04-22 19:37:30|451.66|448.78|452.36|449.48|452.36|449.48|451.66|448.78|0
1650656260000|2022-04-22 19:37:40|453.07|450.19|453.3|450.42|453.3|450.42|452.36|449.48|0
1650656270000|2022-04-22 19:37:50|452.83|449.95|452.6|449.72|453.07|450.19|452.6|449.72|0
1650656280000|2022-04-22 19:38:00|453.3|450.42|453.3|450.42|453.3|450.42|452.83|449.95|0
1650656290000|2022-04-22 19:38:10|453.07|450.19|453.3|450.42|453.3|450.42|453.07|450.19|0
1650656300000|2022-04-22 19:38:20|454.24|451.36|454.72|451.84|454.72|451.84|454.24|451.36|0
1650656310000|2022-04-22 19:38:30|454.95|452.07|453.94|451.06|454.95|452.07|453.94|451.06|0
1650656320000|2022-04-22 19:38:40|454.29|451.41|453.82|450.94|454.29|451.41|453.11|450.23|0
1650656330000|2022-04-22 19:38:50|454.29|451.41|453.11|450.23|454.29|451.41|453.11|450.23|0
1650656340000|2022-04-22 19:39:00|452.13|449.25|452.83|449.95|452.83|449.95|452.13|449.25|0
1650656350000|2022-04-22 19:39:10|452.6|449.72|450.95|448.07|452.6|449.72|450.95|448.07|0
1650656360000|2022-04-22 19:39:20|451.19|448.31|452.6|449.72|452.72|449.84|451.19|448.31|0
1650656370000|2022-04-22 19:39:30|451.66|448.78|452.83|449.95|452.83|449.95|451.42|448.54|0
1650656380000|2022-04-22 19:39:40|452.6|449.72|452.6|449.72|452.6|449.72|452.13|449.25|0
1650656400000|2022-04-22 19:40:00|452.36|449.48|449.78|446.9|452.36|449.48|449.78|446.9|0
1650656410000|2022-04-22 19:40:10|450.95|448.07|449.54|446.66|450.95|448.07|449.54|446.66|0
1650656420000|2022-04-22 19:40:20|450.25|447.37|450.01|447.13|450.25|447.37|450.01|447.13|0
1650656430000|2022-04-22 19:40:30|450.13|447.25|451.42|448.54|451.89|449.01|450.13|447.25|0
1650656440000|2022-04-22 19:40:40|451.66|448.78|449.07|446.19|451.66|448.78|449.07|446.19|0
1650656450000|2022-04-22 19:40:50|449.77|446.89|449.77|446.89|449.77|446.89|448.84|445.96|0
1650656460000|2022-04-22 19:41:00|450.48|447.6|448.84|445.96|450.48|447.6|448.84|445.96|0
1650656470000|2022-04-22 19:41:10|449.07|446.19|450.01|447.13|450.01|447.13|449.07|446.19|0
1650656480000|2022-04-22 19:41:20|450.71|447.83|449.77|446.89|450.95|448.07|449.77|446.89|0
1650656490000|2022-04-22 19:41:30|449.54|446.66|451.42|448.54|451.42|448.54|449.54|446.66|0
1650656500000|2022-04-22 19:41:40|451.54|448.66|452.13|449.25|452.13|449.25|451.54|448.66|0
1650656510000|2022-04-22 19:41:50|452.6|449.72|452.6|449.72|452.95|450.07|452.6|449.72|0
1650656520000|2022-04-22 19:42:00|452.72|449.84|453.54|450.66|453.54|450.66|452.72|449.84|0
1650656530000|2022-04-22 19:42:10|453.07|450.19|454.48|451.6|454.48|451.6|453.07|450.19|0
1650656540000|2022-04-22 19:42:20|454.84|451.96|455.89|453.01|455.89|453.01|454.84|451.96|0
1650656550000|2022-04-22 19:42:30|456.13|453.25|455.66|452.78|456.13|453.25|455.66|452.78|0
1650656560000|2022-04-22 19:42:40|455.89|453.01|455.66|452.78|455.89|453.01|455.19|452.31|0
1650656570000|2022-04-22 19:42:50|455.42|452.54|456.36|453.48|456.36|453.48|455.42|452.54|0
1650656580000|2022-04-22 19:43:00|456.6|453.72|456.84|453.96|456.84|453.96|456.36|453.48|0
1650656590000|2022-04-22 19:43:10|456.6|453.72|456.13|453.25|458.02|455.14|456.13|453.25|0
1650656600000|2022-04-22 19:43:20|456.6|453.72|457.07|454.19|458.02|455.14|456.6|453.72|0
1650656610000|2022-04-22 19:43:30|457.31|454.43|459.2|456.32|459.2|456.32|457.31|454.43|0
1650656620000|2022-04-22 19:43:40|458.96|456.08|457.78|454.9|458.96|456.08|457.78|454.9|0
1650656630000|2022-04-22 19:43:50|458.96|456.08|459.2|456.32|459.43|456.55|458.96|456.08|0
1650656640000|2022-04-22 19:44:00|459.32|456.44|459.43|456.55|459.67|456.79|459.2|456.32|0
1650656650000|2022-04-22 19:44:10|458.96|456.08|460.85|457.97|460.85|457.97|458.96|456.08|0
1650656660000|2022-04-22 19:44:20|461.56|458.68|461.08|458.2|461.79|458.91|461.08|458.2|0
1650656670000|2022-04-22 19:44:30|460.38|457.5|459.9|457.02|460.38|457.5|459.9|457.02|0
1650656680000|2022-04-22 19:44:40|459.43|456.55|459.43|456.55|459.67|456.79|459.43|456.55|0
1650656690000|2022-04-22 19:44:50|459.67|456.79|460.38|457.5|460.61|457.73|459.19|456.31|0
1650656700000|2022-04-22 19:45:00|460.14|457.26|461.08|458.2|461.32|458.44|460.14|457.26|0
1650656710000|2022-04-22 19:45:10|460.61|457.73|461.08|458.2|461.08|458.2|460.61|457.73|0
1650656720000|2022-04-22 19:45:20|461.32|458.44|460.85|457.97|461.56|458.68|460.85|457.97|0
1650656730000|2022-04-22 19:45:30|461.08|458.2|461.56|458.68|461.79|458.91|461.08|458.2|0
1650656740000|2022-04-22 19:45:40|461.32|458.44|461.56|458.68|461.56|458.68|461.32|458.44|0
1650656750000|2022-04-22 19:45:50|461.79|458.91|463.21|460.33|463.21|460.33|461.79|458.91|0
1650656760000|2022-04-22 19:46:00|463.45|460.57|464.63|461.75|464.63|461.75|463.45|460.57|0
1650656770000|2022-04-22 19:46:10|464.16|461.28|464.16|461.28|464.63|461.75|464.16|461.28|0
1650656780000|2022-04-22 19:46:20|463.92|461.04|464.63|461.75|464.63|461.75|463.92|461.04|0
1650656790000|2022-04-22 19:46:30|465.1|462.22|465.1|462.22|465.34|462.46|465.1|462.22|0
1650656800000|2022-04-22 19:46:40|465.34|462.46|466.05|463.17|466.05|463.17|465.34|462.46|0
1650656810000|2022-04-22 19:46:50|466.76|463.88|467.24|464.36|467.24|464.36|466.29|463.41|0
1650656820000|2022-04-22 19:47:00|467.47|464.59|467.71|464.83|468.18|465.3|467.47|464.59|0
1650656830000|2022-04-22 19:47:10|468.18|465.3|468.66|465.78|468.66|465.78|467.71|464.83|0
1650656840000|2022-04-22 19:47:20|467.95|465.07|468.42|465.54|468.42|465.54|467.95|465.07|0
1650656850000|2022-04-22 19:47:30|468.18|465.3|468.78|465.9|468.78|465.9|468.18|465.3|0
1650656860000|2022-04-22 19:47:40|469.02|466.14|469.25|466.37|469.25|466.37|469.02|466.14|0
1650656870000|2022-04-22 19:47:50|468.78|465.9|469.49|466.61|469.49|466.61|468.78|465.9|0
1650656880000|2022-04-22 19:48:00|470.2|467.32|470.91|468.03|470.91|468.03|470.2|467.32|0
1650656890000|2022-04-22 19:48:10|471.38|468.5|471.99|469.11|471.99|469.11|471.38|468.5|0
1650656900000|2022-04-22 19:48:20|472.46|469.58|471.99|469.11|472.46|469.58|471.99|469.11|0
1650656910000|2022-04-22 19:48:30|472.22|469.34|471.04|468.16|472.22|469.34|470.81|467.93|0
1650656920000|2022-04-22 19:48:40|471.52|468.64|472.22|469.34|472.22|469.34|471.04|468.16|0
1650656930000|2022-04-22 19:48:50|472.46|469.58|472.7|469.82|472.7|469.82|472.11|469.23|0
1650656940000|2022-04-22 19:49:00|473.17|470.29|472.22|469.34|473.41|470.53|472.22|469.34|0
1650656950000|2022-04-22 19:49:10|471.75|468.87|473.17|470.29|473.17|470.29|471.75|468.87|0
1650656960000|2022-04-22 19:49:20|473.41|470.53|473.64|470.76|473.64|470.76|473.41|470.53|0
1650656970000|2022-04-22 19:49:30|473.17|470.29|473.41|470.53|474.12|471.24|473.17|470.29|0
1650656980000|2022-04-22 19:49:40|473.17|470.29|472.93|470.05|473.17|470.29|472.93|470.05|0
1650656990000|2022-04-22 19:49:50|474.12|471.24|474.59|471.71|474.59|471.71|473.88|471|0
1650657000000|2022-04-22 19:50:00|474.35|471.47|476.01|473.13|476.01|473.13|474.35|471.47|0
1650657010000|2022-04-22 19:50:10|476.95|474.07|476.24|473.36|476.95|474.07|476.01|473.13|0
1650657020000|2022-04-22 19:50:20|476.95|474.07|478.14|474.78|478.62|475.26|476.95|474.07|0
1650657030000|2022-04-22 19:50:30|478.73|475.61|478.02|474.9|479.68|476.56|478.02|474.9|0
1650657040000|2022-04-22 19:50:40|478.38|475.26|479.44|476.32|479.44|476.32|478.38|475.26|0
1650657050000|2022-04-22 19:50:50|479.21|476.09|479.21|476.09|479.21|476.09|478.73|475.61|0
1650657060000|2022-04-22 19:51:00|479.68|476.56|481.1|477.98|481.1|477.98|479.68|476.56|0
1650657070000|2022-04-22 19:51:10|481.34|478.22|483|479.88|483|479.88|481.34|478.22|0
1650657080000|2022-04-22 19:51:20|482.76|479.64|483.71|480.59|483.71|480.59|482.76|479.64|0
1650657090000|2022-04-22 19:51:30|483.48|480.36|484.43|481.31|484.43|481.31|483.48|480.36|0
1650657100000|2022-04-22 19:51:40|484.19|481.07|484.66|481.54|484.66|481.54|484.19|481.07|0
1650657110000|2022-04-22 19:51:50|484.43|481.31|486.09|482.97|486.09|482.97|484.43|481.31|0
1650657120000|2022-04-22 19:52:00|486.8|483.68|487.04|483.92|487.04|483.92|486.8|483.68|0
1650657130000|2022-04-22 19:52:10|486.56|483.44|487.52|484.4|487.52|484.4|486.56|483.44|0
1650657140000|2022-04-22 19:52:20|487.28|484.16|487.99|484.87|487.99|484.87|487.28|484.16|0
1650657150000|2022-04-22 19:52:30|488.23|485.11|485.85|482.73|488.23|485.11|485.85|482.73|0
1650657160000|2022-04-22 19:52:40|483.71|480.59|483|479.88|483.71|480.59|482.76|479.64|0
1650657170000|2022-04-22 19:52:50|483.24|480.12|483.48|480.36|483.6|480.48|483.24|480.12|0
1650657180000|2022-04-22 19:53:00|483|479.88|481.1|477.98|483.24|480.12|481.1|477.98|0
1650657190000|2022-04-22 19:53:10|478.73|475.61|479.21|476.09|479.21|476.09|477.78|474.66|0
1650657200000|2022-04-22 19:53:20|480.39|477.27|481.22|478.1|481.82|478.7|480.39|477.27|0
1650657210000|2022-04-22 19:53:30|481.7|478.58|482.41|479.29|483.12|480|481.7|478.58|0
1650657220000|2022-04-22 19:53:40|482.17|479.05|481.46|478.34|482.17|479.05|481.22|478.1|0
1650657230000|2022-04-22 19:53:50|480.51|477.39|479.33|476.21|480.51|477.39|478.62|475.5|0
1650657240000|2022-04-22 19:54:00|479.8|476.68|480.99|477.87|480.99|477.87|479.8|476.68|0
1650657250000|2022-04-22 19:54:10|482.17|479.05|481.7|478.58|482.41|479.29|481.7|478.58|0
1650657260000|2022-04-22 19:54:20|481.46|478.34|482.41|479.29|482.41|479.29|481.46|478.34|0
1650657270000|2022-04-22 19:54:30|481.93|478.81|482.41|479.29|482.41|479.29|481.93|478.81|0
1650657280000|2022-04-22 19:54:40|483.83|480.71|485.01|481.89|485.01|481.89|483.83|480.71|0
1650657290000|2022-04-22 19:54:50|485.25|482.13|484.78|481.66|485.25|482.13|484.78|481.66|0
1650657300000|2022-04-22 19:55:00|484.3|481.18|484.06|480.94|484.78|481.66|484.06|480.94|0
1650657310000|2022-04-22 19:55:10|483.83|480.71|484.66|481.54|484.78|481.66|483.83|480.71|0
1650657320000|2022-04-22 19:55:20|485.01|481.89|483.59|480.47|485.01|481.89|483.35|480.23|0
1650657330000|2022-04-22 19:55:30|484.78|481.66|485.49|482.37|485.49|482.37|484.78|481.66|0
1650657340000|2022-04-22 19:55:40|485.25|482.13|485.49|482.37|485.49|482.37|485.25|482.13|0
1650657350000|2022-04-22 19:55:50|485.72|482.6|487.62|484.5|487.62|484.5|485.72|482.6|0
1650657360000|2022-04-22 19:56:00|487.86|484.74|488.09|484.97|488.33|485.21|487.15|484.03|0
1650657370000|2022-04-22 19:56:10|488.39|485.27|485.09|481.97|488.39|485.27|485.09|481.97|0
1650657380000|2022-04-22 19:56:20|486.03|482.91|486.03|482.91|486.03|482.91|486.03|482.91|0
1650657390000|2022-04-22 19:56:30|486.27|483.15|485.79|482.67|486.27|483.15|485.32|482.2|0
1650657400000|2022-04-22 19:56:40|485.56|482.44|486.74|483.62|486.74|483.62|485.56|482.44|0
1650657410000|2022-04-22 19:56:50|487.45|484.33|485.56|482.44|487.45|484.33|485.56|482.44|0
1650657420000|2022-04-22 19:57:00|485.79|482.67|485.32|482.2|485.79|482.67|484.85|481.73|0
1650657430000|2022-04-22 19:57:10|485.56|482.44|486.27|483.15|486.74|483.62|485.56|482.44|0
1650657440000|2022-04-22 19:57:20|486.98|483.86|487.45|484.33|487.68|484.56|486.98|483.86|0
1650657450000|2022-04-22 19:57:30|487.68|484.56|486.27|483.15|487.68|484.56|486.27|483.15|0
1650657460000|2022-04-22 19:57:40|485.56|482.44|486.03|482.91|486.03|482.91|485.56|482.44|0
1650657470000|2022-04-22 19:57:50|486.74|483.62|487.21|484.09|487.21|484.09|486.74|483.62|0
1650657480000|2022-04-22 19:58:00|486.74|483.62|486.98|483.86|486.98|483.86|486.27|483.15|0
1650657490000|2022-04-22 19:58:10|487.92|484.8|488.16|485.04|488.39|485.27|487.92|484.8|0
1650657500000|2022-04-22 19:58:20|487.92|484.8|487.92|484.8|487.92|484.8|487.21|484.09|0
1650657510000|2022-04-22 19:58:30|488.39|485.27|489.1|485.98|489.1|485.98|487.92|484.8|0
1650657520000|2022-04-22 19:58:40|488.87|485.75|487.45|484.33|488.87|485.75|487.45|484.33|0
1650657530000|2022-04-22 19:58:50|487.21|484.09|489.58|486.46|489.58|486.46|487.21|484.09|0
1650657540000|2022-04-22 19:59:00|490.29|487.17|491.71|488.59|491.71|488.59|490.29|487.17|0
1650657550000|2022-04-22 19:59:10|490.41|487.29|492.89|489.77|492.89|489.77|489.81|486.69|0
1650657560000|2022-04-22 19:59:20|493.36|490.24|493.84|490.72|493.84|490.72|493.36|490.24|0
1650657570000|2022-04-22 19:59:30|493.36|490.24|492.89|489.77|493.6|490.48|492.89|489.77|0
1650657580000|2022-04-22 19:59:40|491.94|488.82|491.47|488.35|492.42|489.3|491.47|488.35|0
1650657590000|2022-04-22 19:59:50|490.52|487.4|488.39|485.27|490.52|487.4|488.39|485.27|0
1650657600000|2022-04-22 20:00:00|488.87|485.75|488.39|485.27|488.87|485.75|488.39|485.27|0
1650657610000|2022-04-22 20:00:10|487.21|484.09|488.63|485.51|488.87|485.75|487.21|484.09|0
1650657620000|2022-04-22 20:00:20|491|487.88|489.58|486.46|491|487.88|489.58|486.46|0
1650657630000|2022-04-22 20:00:30|489.81|486.69|491.23|488.11|491.23|488.11|489.81|486.69|0
1650657640000|2022-04-22 20:00:40|492.42|489.3|490.76|487.64|492.42|489.3|490.76|487.64|0
1650657650000|2022-04-22 20:00:50|491.23|488.11|494.08|490.96|494.08|490.96|491.23|488.11|0
1650657660000|2022-04-22 20:01:00|494.31|491.19|493.13|490.01|494.79|491.67|493.13|490.01|0
1650657670000|2022-04-22 20:01:10|492.89|489.77|492.65|489.53|492.89|489.77|492.42|489.3|0
1650657680000|2022-04-22 20:01:20|491.47|488.35|492.89|489.77|493.13|490.01|491.47|488.35|0
1650657690000|2022-04-22 20:01:30|493.6|490.48|492.89|489.77|493.84|490.72|492.89|489.77|0
1650657700000|2022-04-22 20:01:40|493.36|490.24|492.65|489.53|493.36|490.24|492.65|489.53|0
1650657710000|2022-04-22 20:01:50|491.94|488.82|491.47|488.35|491.94|488.82|491.47|488.35|0
1650657720000|2022-04-22 20:02:00|491.94|488.82|492.42|489.3|492.65|489.53|491.94|488.82|0
1650657730000|2022-04-22 20:02:10|492.18|489.06|490.76|487.64|492.18|489.06|490.76|487.64|0
1650657740000|2022-04-22 20:02:20|490.52|487.4|490.76|487.64|491.23|488.11|490.52|487.4|0
1650657750000|2022-04-22 20:02:30|491|487.88|490.29|487.17|491.23|488.11|490.29|487.17|0
1650657760000|2022-04-22 20:02:40|490.52|487.4|489.81|486.69|490.52|487.4|489.81|486.69|0
1650657770000|2022-04-22 20:02:50|490.05|486.93|489.34|486.22|490.05|486.93|489.1|485.98|0
1650657780000|2022-04-22 20:03:00|489.58|486.46|489.81|486.69|489.81|486.69|489.58|486.46|0
1650657790000|2022-04-22 20:03:10|488.87|485.75|489.58|486.46|489.58|486.46|488.87|485.75|0
1650657800000|2022-04-22 20:03:20|489.81|486.69|490.76|487.64|490.76|487.64|489.81|486.69|0
1650657810000|2022-04-22 20:03:30|491|487.88|492.89|489.77|492.89|489.77|491|487.88|0
1650657820000|2022-04-22 20:03:40|493.36|490.24|493.84|490.72|493.84|490.72|493.36|490.24|0
1650657830000|2022-04-22 20:03:50|493.6|490.48|494.07|490.95|494.07|490.95|493.6|490.48|0
1650657840000|2022-04-22 20:04:00|494.55|491.43|494.31|491.19|494.79|491.67|494.31|491.19|0
1650657850000|2022-04-22 20:04:10|494.55|491.43|494.67|491.55|494.67|491.55|494.31|491.19|0
1650657860000|2022-04-22 20:04:20|494.79|491.67|495.15|492.03|495.15|492.03|494.31|491.19|0
1650657870000|2022-04-22 20:04:30|494.55|491.43|494.67|491.55|495.02|491.9|494.55|491.43|0
1650657880000|2022-04-22 20:04:40|494.79|491.67|494.31|491.19|494.79|491.67|494.31|491.19|0
1650657890000|2022-04-22 20:04:50|495.02|491.9|494.67|491.55|495.02|491.9|494.67|491.55|0
1650657900000|2022-04-22 20:05:00|495.02|491.9|495.02|491.9|495.26|492.14|495.02|491.9|0
1650657910000|2022-04-22 20:05:10|494.67|491.55|493.36|490.24|494.79|491.67|493.36|490.24|0
1650657920000|2022-04-22 20:05:20|493.84|490.72|495.26|492.14|495.26|492.14|493.84|490.72|0
1650657930000|2022-04-22 20:05:30|495.5|492.38|496.68|493.56|496.68|493.56|495.5|492.38|0
1650657940000|2022-04-22 20:05:40|497.63|494.51|497.87|494.75|498.11|494.99|497.63|494.51|0
1650657950000|2022-04-22 20:05:50|496.45|493.33|497.16|494.04|497.16|494.04|496.45|493.33|0
1650657960000|2022-04-22 20:06:00|497.4|494.28|496.68|493.56|497.4|494.28|496.45|493.33|0
1650657970000|2022-04-22 20:06:10|496.92|493.8|497.87|494.75|498.11|494.99|496.92|493.8|0
1650657980000|2022-04-22 20:06:20|497.63|494.51|497.87|494.75|497.87|494.75|497.16|494.04|0
1650657990000|2022-04-22 20:06:30|497.63|494.51|498.35|495.23|498.35|495.23|497.63|494.51|0
1650658000000|2022-04-22 20:06:40|498.58|495.46|498.82|495.7|498.82|495.7|498.35|495.23|0
1650658010000|2022-04-22 20:06:50|498.58|495.46|498.11|494.99|498.58|495.46|498.11|494.99|0
1650658020000|2022-04-22 20:07:00|497.87|494.75|497.87|494.75|497.87|494.75|497.87|494.75|0
1650658030000|2022-04-22 20:07:10|498.58|495.46|498.82|495.7|498.82|495.7|498.58|495.46|0
1650658040000|2022-04-22 20:07:20|499.06|495.94|498.82|495.7|499.3|496.18|498.82|495.7|0
1650658050000|2022-04-22 20:07:30|499.3|496.18|499.42|496.3|499.53|496.41|499.3|496.18|0
1650658060000|2022-04-22 20:07:40|499.53|496.41|500.72|497.6|500.72|497.6|499.53|496.41|0
1650658070000|2022-04-22 20:07:50|501.43|498.31|501.91|498.79|502.15|499.03|501.43|498.31|0
1650658080000|2022-04-22 20:08:00|502.39|499.27|500.96|497.84|502.39|499.27|500.96|497.84|0
1650658090000|2022-04-22 20:08:10|501.2|498.08|501.43|498.31|501.43|498.31|501.2|498.08|0
1650658100000|2022-04-22 20:08:20|501.67|498.55|502.15|499.03|502.15|499.03|501.43|498.31|0
1650658110000|2022-04-22 20:08:30|502.39|499.27|502.62|499.5|503.1|499.98|502.39|499.27|0
1650658120000|2022-04-22 20:08:40|502.86|499.74|503.1|499.98|503.1|499.98|502.62|499.5|0
1650658130000|2022-04-22 20:08:50|502.86|499.74|502.86|499.74|503.1|499.98|502.86|499.74|0
1650658140000|2022-04-22 20:09:00|502.62|499.5|503.1|499.98|503.1|499.98|502.62|499.5|0
1650658150000|2022-04-22 20:09:10|503.34|500.22|502.75|499.63|503.57|500.45|502.75|499.63|0
1650658160000|2022-04-22 20:09:20|503.1|499.98|502.62|499.5|503.1|499.98|502.62|499.5|0
1650658170000|2022-04-22 20:09:30|502.39|499.27|502.86|499.74|503.1|499.98|502.39|499.27|0
1650658180000|2022-04-22 20:09:40|502.51|499.39|502.62|499.5|502.62|499.5|502.39|499.27|0
1650658190000|2022-04-22 20:09:50|502.39|499.27|503.1|499.98|503.1|499.98|502.39|499.27|0
1650658200000|2022-04-22 20:10:00|502.86|499.74|503.81|500.69|503.81|500.69|502.86|499.74|0
1650658210000|2022-04-22 20:10:10|503.34|500.22|502.86|499.74|503.34|500.22|502.39|499.27|0
1650658220000|2022-04-22 20:10:20|503.1|499.98|502.86|499.74|503.1|499.98|502.62|499.5|0
1650658230000|2022-04-22 20:10:30|502.98|499.86|502.86|499.74|503.34|500.22|502.86|499.74|0
1650658240000|2022-04-22 20:10:40|503.1|499.98|502.62|499.5|503.1|499.98|502.62|499.5|0
1650658250000|2022-04-22 20:10:50|502.75|499.63|502.39|499.27|502.75|499.63|502.39|499.27|0
1650658260000|2022-04-22 20:11:00|502.38|499.26|502.15|499.03|502.38|499.26|502.15|499.03|0
1650658270000|2022-04-22 20:11:10|502.38|499.26|502.62|499.5|502.62|499.5|502.38|499.26|0
1650658280000|2022-04-22 20:11:20|502.15|499.03|502.62|499.5|502.62|499.5|501.67|498.55|0
1650658290000|2022-04-22 20:11:30|502.38|499.26|501.2|498.08|502.51|499.39|501.2|498.08|0
1650658300000|2022-04-22 20:11:40|501.43|498.31|501.2|498.08|501.43|498.31|501.2|498.08|0
1650658310000|2022-04-22 20:11:50|501.91|498.79|500.96|497.84|501.91|498.79|500.96|497.84|0
1650658320000|2022-04-22 20:12:00|501.08|497.96|501.2|498.08|501.2|498.08|500.84|497.72|0
1650658330000|2022-04-22 20:12:10|500.72|497.6|501.2|498.08|501.2|498.08|500.72|497.6|0
1650658340000|2022-04-22 20:12:20|500.72|497.6|500.48|497.36|500.72|497.6|500.24|497.12|0
1650658350000|2022-04-22 20:12:30|500.72|497.6|501.2|498.08|501.2|498.08|500.72|497.6|0
1650658360000|2022-04-22 20:12:40|501.43|498.31|501.2|498.08|501.43|498.31|501.2|498.08|0
1650658370000|2022-04-22 20:12:50|500.96|497.84|501.67|498.55|501.67|498.55|500.96|497.84|0
1650658380000|2022-04-22 20:13:00|501.43|498.31|501.43|498.31|501.43|498.31|501.43|498.31|0
1650658400000|2022-04-22 20:13:20|501.67|498.55|501.43|498.31|501.67|498.55|501.2|498.08|0
1650658410000|2022-04-22 20:13:30|500.72|497.6|501.67|498.55|501.67|498.55|500.72|497.6|0
1650658420000|2022-04-22 20:13:40|501.43|498.31|501.91|498.79|501.91|498.79|501.43|498.31|0
1650658430000|2022-04-22 20:13:50|501.67|498.55|501.67|498.55|501.67|498.55|501.67|498.55|0
1650658440000|2022-04-22 20:14:00|503.34|500.22|504.53|501.41|504.53|501.41|503.34|500.22|0
1650658450000|2022-04-22 20:14:10|504.05|500.93|503.1|499.98|504.05|500.93|502.86|499.74|0
1650658460000|2022-04-22 20:14:20|502.86|499.74|503.1|499.98|503.1|499.98|502.38|499.26|0
1650658470000|2022-04-22 20:14:30|503.34|500.22|502.15|499.03|503.34|500.22|502.15|499.03|0
1650658480000|2022-04-22 20:14:40|501.91|498.79|502.15|499.03|502.62|499.5|501.91|498.79|0
1650658490000|2022-04-22 20:14:50|502.38|499.26|502.38|499.26|502.38|499.26|502.15|499.03|0
1650658510000|2022-04-22 20:15:10|502.41|498.77|502.88|499.24|502.88|499.24|502.41|498.77|0
1650658520000|2022-04-22 20:15:20|502.64|499|502.41|498.77|502.64|499|502.41|498.77|0
1650658540000|2022-04-22 20:15:40|501.46|497.82|501.69|498.05|501.69|498.05|501.46|497.82|0
1650658550000|2022-04-22 20:15:50|501.93|498.29|504.07|500.43|504.07|500.43|501.93|498.29|0
1650658560000|2022-04-22 20:16:00|504.2|500.56|503.83|500.19|504.2|500.56|503.6|499.96|0
1650658570000|2022-04-22 20:16:10|503.6|499.96|504.31|500.67|504.55|500.91|503.6|499.96|0
1650658580000|2022-04-22 20:16:20|503.83|500.19|503.83|500.19|503.83|500.19|503.6|499.96|0
1650658590000|2022-04-22 20:16:30|503.96|500.32|503.6|499.96|503.96|500.32|503.6|499.96|0
1650658610000|2022-04-22 20:16:50|503.83|500.19|503.6|499.96|503.83|500.19|503.6|499.96|0
1650658650000|2022-04-22 20:17:30|503.83|500.19|504.07|500.43|504.07|500.43|503.6|499.96|0
1650658670000|2022-04-22 20:17:50|504.31|500.67|504.31|500.67|504.31|500.67|504.31|500.67|0
1650658680000|2022-04-22 20:18:00|504.55|500.91|504.79|501.15|504.79|501.15|504.55|500.91|0
1650658690000|2022-04-22 20:18:10|505.02|501.38|505.02|501.38|505.02|501.38|505.02|501.38|0
1650658700000|2022-04-22 20:18:20|504.79|501.15|505.02|501.38|505.02|501.38|504.79|501.15|0
1650870300000|2022-04-25 07:05:00|536.22|533.1|535.01|531.89|536.22|533.1|535.01|531.89|0
1650870310000|2022-04-25 07:05:10|535.49|532.37|535.49|532.37|535.49|532.37|535.25|532.13|0
1650870320000|2022-04-25 07:05:20|534.77|531.65|533.93|530.81|534.77|531.65|533.93|530.81|0
1650870330000|2022-04-25 07:05:30|533.57|530.45|533.45|530.33|533.57|530.45|533.33|530.21|0
1650870340000|2022-04-25 07:05:40|533.57|530.45|533.45|530.33|533.57|530.45|533.33|530.21|0
1650870350000|2022-04-25 07:05:50|533.57|530.45|533.33|530.21|533.57|530.45|533.33|530.21|0
1650870360000|2022-04-25 07:06:00|533.09|529.97|535.01|531.89|535.01|531.89|533.09|529.97|0
1650870370000|2022-04-25 07:06:10|534.53|531.41|532.37|529.25|534.53|531.41|532.37|529.25|0
1650870380000|2022-04-25 07:06:20|532.01|528.89|531.29|528.17|532.01|528.89|531.29|528.17|0
1650870390000|2022-04-25 07:06:30|530.93|527.81|531.05|527.93|531.41|528.29|530.45|527.33|0
1650870400000|2022-04-25 07:06:40|531.17|528.05|531.17|528.05|531.29|528.17|530.93|527.81|0
1650870410000|2022-04-25 07:06:50|531.41|528.29|530.45|527.33|531.41|528.29|530.45|527.33|0
1650870420000|2022-04-25 07:07:00|530.69|527.57|529.37|526.25|530.69|527.57|529.37|526.25|0
1650870430000|2022-04-25 07:07:10|529.24|526.12|528.76|525.64|529.24|526.12|528.76|525.64|0
1650870440000|2022-04-25 07:07:20|528.28|525.16|527.8|524.68|528.28|525.16|527.8|524.68|0
1650870450000|2022-04-25 07:07:30|526.97|523.85|525.53|522.41|526.97|523.85|525.17|522.05|0
1650870460000|2022-04-25 07:07:40|524.45|521.33|523.25|520.13|524.57|521.45|523.25|520.13|0
1650870470000|2022-04-25 07:07:50|520.98|517.86|520.85|517.73|521.94|518.82|520.85|517.73|0
1650870480000|2022-04-25 07:08:00|520.61|517.49|519.54|516.42|520.61|517.49|519.42|516.3|0
1650870490000|2022-04-25 07:08:10|518.7|515.58|519.18|516.06|519.18|516.06|518.7|515.58|0
1650870500000|2022-04-25 07:08:20|518.94|515.82|518.41|515.29|519.54|516.42|518.41|515.29|0
1650870510000|2022-04-25 07:08:30|519.13|516.01|519.03|515.91|519.51|516.39|519.03|515.91|0
1650870520000|2022-04-25 07:08:40|519.16|516.04|519.03|515.91|519.27|516.15|519.03|515.91|0
1650870530000|2022-04-25 07:08:50|519.27|516.15|518.79|515.67|519.27|516.15|518.79|515.67|0
1650870540000|2022-04-25 07:09:00|519.75|516.63|519.51|516.39|519.75|516.63|519.51|516.39|0
1650870550000|2022-04-25 07:09:10|519.75|516.63|517.83|514.71|519.75|516.63|517.83|514.71|0
1650870560000|2022-04-25 07:09:20|519.03|515.91|519.03|515.91|519.64|516.52|519.03|515.91|0
1650870570000|2022-04-25 07:09:30|519.99|516.87|522.39|519.27|522.39|519.27|519.99|516.87|0
1650870580000|2022-04-25 07:09:40|522.51|519.39|522.39|519.27|522.51|519.39|522.39|519.27|0
1650870590000|2022-04-25 07:09:50|522.15|519.03|522.39|519.27|522.39|519.27|522.15|519.03|0
1650870600000|2022-04-25 07:10:00|522.27|519.15|522.87|519.75|523.23|520.11|522.27|519.15|0
1650870610000|2022-04-25 07:10:10|523.11|519.99|523.82|520.7|524.3|521.18|523.11|519.99|0
1650870620000|2022-04-25 07:10:20|523.59|520.47|522.39|519.27|523.59|520.47|522.39|519.27|0
1650870630000|2022-04-25 07:10:30|522.51|519.39|523.11|519.99|523.11|519.99|522.51|519.39|0
1650870640000|2022-04-25 07:10:40|523.23|520.11|523.59|520.47|523.59|520.47|523.23|520.11|0
1650870650000|2022-04-25 07:10:50|523.71|520.59|524.78|521.66|524.78|521.66|523.71|520.59|0
1650870660000|2022-04-25 07:11:00|525.26|522.14|524.78|521.66|525.26|522.14|524.78|521.66|0
1650870670000|2022-04-25 07:11:10|525.02|521.9|525.02|521.9|525.39|522.27|525.02|521.9|0
1650870680000|2022-04-25 07:11:20|525.98|522.86|525.98|522.86|525.98|522.86|525.74|522.62|0
1650870690000|2022-04-25 07:11:30|526.83|523.71|526.35|523.23|526.83|523.71|526.35|523.23|0
1650870700000|2022-04-25 07:11:40|525.74|522.62|526.35|523.23|526.46|523.34|525.74|522.62|0
1650870710000|2022-04-25 07:11:50|525.74|522.62|524.54|521.42|525.74|522.62|524.54|521.42|0
1650870720000|2022-04-25 07:12:00|524.78|521.66|523.82|520.7|524.78|521.66|523.82|520.7|0
1650870730000|2022-04-25 07:12:10|524.19|521.07|524.67|521.55|524.78|521.66|524.19|521.07|0
1650870740000|2022-04-25 07:12:20|525.5|522.38|525.5|522.38|525.5|522.38|524.78|521.66|0
1650870750000|2022-04-25 07:12:30|525.74|522.62|525.98|522.86|525.98|522.86|525.5|522.38|0
1650870760000|2022-04-25 07:12:40|526.12|523|526.97|523.85|526.97|523.85|525.88|522.76|0
1650870770000|2022-04-25 07:12:50|526.6|523.48|524.45|521.33|526.6|523.48|524.45|521.33|0
1650870780000|2022-04-25 07:13:00|524.21|521.09|526.12|523|526.12|523|524.21|521.09|0
1650870790000|2022-04-25 07:13:10|526.01|522.89|526.6|523.48|526.73|523.61|526.01|522.89|0
1650870800000|2022-04-25 07:13:20|526.12|523|524.21|521.09|526.12|523|524.21|521.09|0
1650870810000|2022-04-25 07:13:30|523.49|520.37|522.17|519.05|523.49|520.37|522.17|519.05|0
1650870820000|2022-04-25 07:13:40|522.05|518.93|520.85|517.73|522.05|518.93|520.85|517.73|0
1650870830000|2022-04-25 07:13:50|520.61|517.49|519.78|516.66|520.61|517.49|519.54|516.42|0
1650870840000|2022-04-25 07:14:00|520.37|517.25|520.5|517.38|521.09|517.97|520.37|517.25|0
1650870850000|2022-04-25 07:14:10|520.26|517.14|521.33|518.21|521.33|518.21|520.26|517.14|0
1650870860000|2022-04-25 07:14:20|521.09|517.97|521.46|518.34|521.46|518.34|520.98|517.86|0
1650870870000|2022-04-25 07:14:30|521.7|518.58|523.37|520.25|523.37|520.25|521.7|518.58|0
1650870880000|2022-04-25 07:14:40|523.49|520.37|522.53|519.41|523.49|520.37|522.53|519.41|0
1650870890000|2022-04-25 07:14:50|522.65|519.53|522.41|519.29|522.65|519.53|522.05|518.93|0
1650870900000|2022-04-25 07:15:00|523.25|520.13|524.21|521.09|524.21|521.09|523.25|520.13|0
1650870910000|2022-04-25 07:15:10|523.73|520.61|522.65|519.53|523.73|520.61|522.65|519.53|0
1650870920000|2022-04-25 07:15:20|522.29|519.17|520.61|517.49|522.29|519.17|520.61|517.49|0
1650870930000|2022-04-25 07:15:30|520.37|517.25|519.78|516.66|520.37|517.25|519.78|516.66|0
1650870940000|2022-04-25 07:15:40|520.61|517.49|520.61|517.49|520.61|517.49|520.5|517.38|0
1650870950000|2022-04-25 07:15:50|520.85|517.73|520.98|517.86|521.57|518.45|520.85|517.73|0
1650870960000|2022-04-25 07:16:00|520.61|517.49|519.89|516.77|520.61|517.49|519.89|516.77|0
1650870970000|2022-04-25 07:16:10|518.94|515.82|517.74|514.62|518.94|515.82|517.74|514.62|0
1650870980000|2022-04-25 07:16:20|516.55|513.43|517.02|513.9|517.26|514.14|516.55|513.43|0
1650870990000|2022-04-25 07:16:30|516.79|513.67|517.63|514.51|517.63|514.51|516.79|513.67|0
1650871000000|2022-04-25 07:16:40|517.02|513.9|517.39|514.27|517.39|514.27|516.79|513.67|0
1650871010000|2022-04-25 07:16:50|517.02|513.9|517.02|513.9|518.22|515.1|517.02|513.9|0
1650871020000|2022-04-25 07:17:00|516.55|513.43|517.74|514.62|517.74|514.62|516.55|513.43|0
1650871030000|2022-04-25 07:17:10|517.5|514.38|515.11|511.99|517.5|514.38|515.11|511.99|0
1650871040000|2022-04-25 07:17:20|515.71|512.59|514.64|511.52|515.71|512.59|514.64|511.52|0
1650871050000|2022-04-25 07:17:30|514.87|511.75|513.44|510.32|514.87|511.75|513.44|510.32|0
1650871060000|2022-04-25 07:17:40|514.4|511.28|514.63|511.51|514.63|511.51|514.04|510.92|0
1650871070000|2022-04-25 07:17:50|514.76|511.64|514.04|510.92|514.87|511.75|514.04|510.92|0
1650871080000|2022-04-25 07:18:00|513.92|510.8|513.68|510.56|513.92|510.8|513.33|510.21|0
1650871090000|2022-04-25 07:18:10|514.16|511.04|513.2|510.08|514.16|511.04|513.09|509.97|0
1650871100000|2022-04-25 07:18:20|512.85|509.73|513.44|510.32|513.44|510.32|512.85|509.73|0
1650871110000|2022-04-25 07:18:30|513.2|510.08|512.49|509.37|513.2|510.08|512.49|509.37|0
1650871120000|2022-04-25 07:18:40|512.72|509.6|511.53|508.41|512.72|509.6|511.53|508.41|0
1650871130000|2022-04-25 07:18:50|512.72|509.6|513.09|509.97|513.44|510.32|512.72|509.6|0
1650871140000|2022-04-25 07:19:00|513.56|510.44|512.96|509.84|513.56|510.44|512.49|509.37|0
1650871150000|2022-04-25 07:19:10|513.2|510.08|512.96|509.84|514.04|510.92|512.96|509.84|0
1650871160000|2022-04-25 07:19:20|512.49|509.37|512.37|509.25|512.61|509.49|512.37|509.25|0
1650871170000|2022-04-25 07:19:30|512.49|509.37|512.85|509.73|512.96|509.84|511.77|508.65|0
1650871180000|2022-04-25 07:19:40|513.2|510.08|514.04|510.92|514.04|510.92|513.2|510.08|0
1650871190000|2022-04-25 07:19:50|514.16|511.04|514.87|511.75|515.11|511.99|514.16|511.04|0
1650871200000|2022-04-25 07:20:00|514.52|511.4|514.52|511.4|514.52|511.4|514.16|511.04|0
1650871210000|2022-04-25 07:20:10|515.11|511.99|514.63|511.51|515.35|512.23|514.63|511.51|0
1650871220000|2022-04-25 07:20:20|514.87|511.75|514.87|511.75|514.87|511.75|514.52|511.4|0
1650871230000|2022-04-25 07:20:30|515|511.88|513.68|510.56|515|511.88|513.44|510.32|0
1650871240000|2022-04-25 07:20:40|514.04|510.92|513.56|510.44|514.04|510.92|513.44|510.32|0
1650871250000|2022-04-25 07:20:50|514.76|511.64|515.11|511.99|515.11|511.99|514.76|511.64|0
1650871260000|2022-04-25 07:21:00|514.87|511.75|514.87|511.75|514.87|511.75|514.52|511.4|0
1650871270000|2022-04-25 07:21:10|515.11|511.99|515.24|512.12|515.24|512.12|515|511.88|0
1650871280000|2022-04-25 07:21:20|515.59|512.47|515|511.88|515.59|512.47|515|511.88|0
1650871290000|2022-04-25 07:21:30|514.76|511.64|514.87|511.75|514.87|511.75|514.76|511.64|0
1650871300000|2022-04-25 07:21:40|515.11|511.99|515.71|512.59|515.71|512.59|515.11|511.99|0
1650871310000|2022-04-25 07:21:50|515.95|512.83|515.48|512.36|516.31|513.19|515.48|512.36|0
1650871320000|2022-04-25 07:22:00|515.83|512.71|515.71|512.59|515.95|512.83|515.59|512.47|0
1650871330000|2022-04-25 07:22:10|516.07|512.95|516.78|513.66|517.02|513.9|516.07|512.95|0
1650871340000|2022-04-25 07:22:20|517.26|514.14|517.26|514.14|517.5|514.38|517.26|514.14|0
1650871350000|2022-04-25 07:22:30|516.19|513.07|515.35|512.23|516.19|513.07|515.35|512.23|0
1650871360000|2022-04-25 07:22:40|515.59|512.47|515.83|512.71|516.31|513.19|515.59|512.47|0
1650871370000|2022-04-25 07:22:50|516.31|513.19|515.83|512.71|516.31|513.19|515.59|512.47|0
1650871380000|2022-04-25 07:23:00|515|511.88|514.4|511.28|515.11|511.99|514.16|511.04|0
1650871390000|2022-04-25 07:23:10|514.16|511.04|512.61|509.49|514.28|511.16|512.61|509.49|0
1650871400000|2022-04-25 07:23:20|512.72|509.6|512.96|509.84|513.44|510.32|512.72|509.6|0
1650871410000|2022-04-25 07:23:30|512.85|509.73|513.09|509.97|513.09|509.97|512.85|509.73|0
1650871420000|2022-04-25 07:23:40|512.96|509.84|511.29|508.17|512.96|509.84|511.05|507.93|0
1650871430000|2022-04-25 07:23:50|511.53|508.41|510.84|507.72|511.65|508.53|510.84|507.72|0
1650871440000|2022-04-25 07:24:00|510.96|507.84|510.48|507.36|510.96|507.84|510.48|507.36|0
1650871450000|2022-04-25 07:24:10|511.08|507.96|510.6|507.48|511.32|508.2|510.6|507.48|0
1650871460000|2022-04-25 07:24:20|509.88|506.76|510.6|507.48|510.6|507.48|509.88|506.76|0
1650871470000|2022-04-25 07:24:30|510.36|507.24|509.4|506.28|510.36|507.24|509.4|506.28|0
1650871480000|2022-04-25 07:24:40|509.64|506.52|509.4|506.28|509.88|506.76|509.16|506.04|0
1650871490000|2022-04-25 07:24:50|509.16|506.04|507.61|504.49|509.16|506.04|507.61|504.49|0
1650871500000|2022-04-25 07:25:00|507.25|504.13|506.05|502.93|507.25|504.13|505.58|502.46|0
1650871510000|2022-04-25 07:25:10|505.58|502.46|506.53|503.41|506.53|503.41|505.58|502.46|0
1650871520000|2022-04-25 07:25:20|506.29|503.17|506.29|503.17|506.53|503.41|506.29|503.17|0
1650871530000|2022-04-25 07:25:30|505.82|502.7|506.53|503.41|506.53|503.41|505.82|502.7|0
1650871540000|2022-04-25 07:25:40|507.01|503.89|507.01|503.89|507.01|503.89|506.77|503.65|0
1650871550000|2022-04-25 07:25:50|507.49|504.37|508.33|505.21|508.33|505.21|507.49|504.37|0
1650871560000|2022-04-25 07:26:00|508.68|505.56|508.57|505.45|508.68|505.56|508.44|505.32|0
1650871570000|2022-04-25 07:26:10|508.92|505.8|507.97|504.85|508.92|505.8|507.97|504.85|0
1650871580000|2022-04-25 07:26:20|508.09|504.97|506.29|503.17|508.09|504.97|506.29|503.17|0
1650871590000|2022-04-25 07:26:30|507.25|504.13|507.73|504.61|507.73|504.61|507.25|504.13|0
1650871600000|2022-04-25 07:26:40|507.01|503.89|506.53|503.41|507.01|503.89|506.53|503.41|0
1650871610000|2022-04-25 07:26:50|505.82|502.7|506.33|503.21|506.33|503.21|505.82|502.7|0
1650871620000|2022-04-25 07:27:00|506.81|503.69|507.41|504.29|507.41|504.29|506.81|503.69|0
1650871630000|2022-04-25 07:27:10|507.53|504.41|507.05|503.93|507.53|504.41|507.05|503.93|0
1650871640000|2022-04-25 07:27:20|508.61|505.49|508.72|505.6|508.72|505.6|508.25|505.13|0
1650871650000|2022-04-25 07:27:30|509.44|506.32|509.44|506.32|509.68|506.56|508.96|505.84|0
1650871660000|2022-04-25 07:27:40|509.68|506.56|509.44|506.32|509.68|506.56|508.96|505.84|0
1650871670000|2022-04-25 07:27:50|509.81|506.69|509.67|506.55|509.81|506.69|509.31|506.19|0
1650871680000|2022-04-25 07:28:00|509.31|506.19|509.9|506.78|510.26|507.14|509.31|506.19|0
1650871690000|2022-04-25 07:28:10|510.14|507.02|508.7|505.58|510.14|507.02|508.7|505.58|0
1650871700000|2022-04-25 07:28:20|509.78|506.66|511.22|508.1|511.58|508.46|509.78|506.66|0
1650871710000|2022-04-25 07:28:30|511.1|507.98|510.62|507.5|511.1|507.98|510.26|507.14|0
1650871720000|2022-04-25 07:28:40|510.5|507.38|510.5|507.38|510.98|507.86|510.26|507.14|0
1650871730000|2022-04-25 07:28:50|510.86|507.74|510.26|507.14|510.86|507.74|510.26|507.14|0
1650871740000|2022-04-25 07:29:00|510.5|507.38|511.58|508.46|511.58|508.46|510.5|507.38|0
1650871750000|2022-04-25 07:29:10|510.74|507.62|510.86|507.74|510.86|507.74|510.14|507.02|0
1650871760000|2022-04-25 07:29:20|510.14|507.02|509.9|506.78|510.14|507.02|509.9|506.78|0
1650871770000|2022-04-25 07:29:30|510.02|506.9|509.66|506.54|510.02|506.9|509.18|506.06|0
1650871780000|2022-04-25 07:29:40|509.9|506.78|509.3|506.18|510.38|507.26|509.3|506.18|0
1650871790000|2022-04-25 07:29:50|509.42|506.3|510.26|507.14|510.26|507.14|509.42|506.3|0
1650871800000|2022-04-25 07:30:00|510.38|507.26|510.38|507.26|510.62|507.5|510.38|507.26|0
1650871810000|2022-04-25 07:30:10|510.14|507.02|510.86|507.74|510.86|507.74|510.14|507.02|0
1650871820000|2022-04-25 07:30:20|511.1|507.98|511.58|508.46|511.58|508.46|511.1|507.98|0
1650871830000|2022-04-25 07:30:30|511.82|508.7|512.18|509.06|512.18|509.06|511.58|508.46|0
1650871840000|2022-04-25 07:30:40|512.66|509.54|512.53|509.41|512.77|509.65|512.18|509.06|0
1650871850000|2022-04-25 07:30:50|513.73|510.61|513.97|510.85|514.21|511.09|513.25|510.13|0
1650871860000|2022-04-25 07:31:00|513.25|510.13|513.73|510.61|513.73|510.61|513.25|510.13|0
1650871870000|2022-04-25 07:31:10|513.86|510.74|514.45|511.33|514.82|511.7|513.62|510.5|0
1650871880000|2022-04-25 07:31:20|514.69|511.57|513.97|510.85|514.69|511.57|513.97|510.85|0
1650871890000|2022-04-25 07:31:30|514.1|510.98|513.97|510.85|514.1|510.98|513.97|510.85|0
1650871900000|2022-04-25 07:31:40|514.1|510.98|514.21|511.09|514.21|511.09|513.73|510.61|0
1650871910000|2022-04-25 07:31:50|514.45|511.33|515.17|512.05|515.41|512.29|514.45|511.33|0
1650871920000|2022-04-25 07:32:00|515.89|512.77|516.37|513.25|516.85|513.73|515.89|512.77|0
1650871930000|2022-04-25 07:32:10|516.74|513.62|516.37|513.25|516.98|513.86|516.37|513.25|0
1650871940000|2022-04-25 07:32:20|515.17|512.05|514.93|511.81|515.65|512.53|514.93|511.81|0
1650871950000|2022-04-25 07:32:30|515.17|512.05|514.82|511.7|515.17|512.05|514.82|511.7|0
1650871960000|2022-04-25 07:32:40|514.93|511.81|514.93|511.81|515.41|512.29|514.93|511.81|0
1650871970000|2022-04-25 07:32:50|515.3|512.18|515.41|512.29|515.65|512.53|515.17|512.05|0
1650871980000|2022-04-25 07:33:00|515.54|512.42|516.61|513.49|516.61|513.49|515.54|512.42|0
1650871990000|2022-04-25 07:33:10|516.37|513.25|516.24|513.12|516.37|513.25|515.97|512.85|0
1650872000000|2022-04-25 07:33:20|516.48|513.36|516.72|513.6|516.72|513.6|516.36|513.24|0
1650872010000|2022-04-25 07:33:30|516.6|513.48|516|512.88|516.6|513.48|516|512.88|0
1650872020000|2022-04-25 07:33:40|516.48|513.36|516.6|513.48|516.72|513.6|516.48|513.36|0
1650872030000|2022-04-25 07:33:50|517.2|514.08|515.4|512.28|517.2|514.08|515.4|512.28|0
1650872040000|2022-04-25 07:34:00|515.28|512.16|515.88|512.76|516|512.88|515.28|512.16|0
1650872050000|2022-04-25 07:34:10|516|512.88|516.36|513.24|516.72|513.6|516|512.88|0
1650872060000|2022-04-25 07:34:20|516.24|513.12|515.52|512.4|516.24|513.12|515.52|512.4|0
1650872070000|2022-04-25 07:34:30|515.76|512.64|516.24|513.12|516.24|513.12|515.76|512.64|0
1650872080000|2022-04-25 07:34:40|516.48|513.36|515.88|512.76|516.48|513.36|515.88|512.76|0
1650872090000|2022-04-25 07:34:50|516|512.88|516.96|513.84|516.96|513.84|516|512.88|0
1650872100000|2022-04-25 07:35:00|516.84|513.72|516.24|513.12|516.84|513.72|516.24|513.12|0
1650872110000|2022-04-25 07:35:10|515.52|512.4|514.79|511.67|515.52|512.4|514.79|511.67|0
1650872120000|2022-04-25 07:35:20|514.55|511.43|514.79|511.67|514.79|511.67|514.55|511.43|0
1650872130000|2022-04-25 07:35:30|515.4|512.28|516.24|513.12|516.24|513.12|515.4|512.28|0
1650872140000|2022-04-25 07:35:40|516.36|513.24|516.96|513.84|517.2|514.08|516.36|513.24|0
1650872150000|2022-04-25 07:35:50|516.48|513.36|517.44|514.32|517.44|514.32|516.48|513.36|0
1650872160000|2022-04-25 07:36:00|517.32|514.2|517.44|514.32|517.44|514.32|517.2|514.08|0
1650872170000|2022-04-25 07:36:10|517.8|514.68|516.48|513.36|517.8|514.68|516.48|513.36|0
1650872180000|2022-04-25 07:36:20|516.24|513.12|516|512.88|516.24|513.12|515.88|512.76|0
1650872190000|2022-04-25 07:36:30|515.88|512.76|516|512.88|516.24|513.12|515.52|512.4|0
1650872200000|2022-04-25 07:36:40|515.88|512.76|516.12|513|516.12|513|515.88|512.76|0
1650872210000|2022-04-25 07:36:50|516.48|513.36|516.84|513.72|516.96|513.84|516.48|513.36|0
1650872220000|2022-04-25 07:37:00|516.72|513.6|517.08|513.96|517.08|513.96|516.72|513.6|0
1650872230000|2022-04-25 07:37:10|517.2|514.08|517.08|513.96|517.2|514.08|516.84|513.72|0
1650872240000|2022-04-25 07:37:20|517.68|514.56|518.4|515.28|518.4|515.28|517.68|514.56|0
1650872250000|2022-04-25 07:37:30|518.53|515.41|518.53|515.41|518.64|515.52|518.53|515.41|0
1650872260000|2022-04-25 07:37:40|518.4|515.28|517.8|514.68|518.4|515.28|517.56|514.44|0
1650872270000|2022-04-25 07:37:50|517.92|514.8|517.92|514.8|517.92|514.8|517.92|514.8|0
1650872280000|2022-04-25 07:38:00|517.68|514.56|517.8|514.68|517.8|514.68|517.68|514.56|0
1650872290000|2022-04-25 07:38:10|518.04|514.92|518.4|515.28|518.64|515.52|518.04|514.92|0
1650872300000|2022-04-25 07:38:20|518.16|515.04|516.96|513.84|518.16|515.04|516.96|513.84|0
1650872310000|2022-04-25 07:38:30|517.2|514.08|517.08|513.96|517.2|514.08|516.96|513.84|0
1650872320000|2022-04-25 07:38:40|517.2|514.08|518.16|515.04|518.16|515.04|517.2|514.08|0
1650872330000|2022-04-25 07:38:50|518.28|515.16|518.4|515.28|518.64|515.52|518.28|515.16|0
1650872340000|2022-04-25 07:39:00|518.64|515.52|517.44|514.32|518.64|515.52|517.44|514.32|0
1650872350000|2022-04-25 07:39:10|517.2|514.08|516.72|513.6|517.2|514.08|516.72|513.6|0
1650872360000|2022-04-25 07:39:20|515.76|512.64|516.12|513|516.12|513|515.76|512.64|0
1650872370000|2022-04-25 07:39:30|515.76|512.64|515.88|512.76|516.48|513.36|515.76|512.64|0
1650872380000|2022-04-25 07:39:40|515.76|512.64|516.36|513.24|516.36|513.24|515.76|512.64|0
1650872390000|2022-04-25 07:39:50|516.48|513.36|516.84|513.72|516.96|513.84|516.36|513.24|0
1650872400000|2022-04-25 07:40:00|516.96|513.84|516.48|513.36|517.08|513.96|516.48|513.36|0
1650872410000|2022-04-25 07:40:10|516|512.88|516.48|513.36|516.48|513.36|516|512.88|0
1650872420000|2022-04-25 07:40:20|516.24|513.12|516.24|513.12|516.48|513.36|516.24|513.12|0
1650872430000|2022-04-25 07:40:30|516.48|513.36|517.44|514.32|517.44|514.32|516.36|513.24|0
1650872440000|2022-04-25 07:40:40|517.68|514.56|518.4|515.28|518.4|515.28|517.68|514.56|0
1650872450000|2022-04-25 07:40:50|518.88|515.76|519.36|516.24|519.36|516.24|518.88|515.76|0
1650872460000|2022-04-25 07:41:00|519.12|516|518.88|515.76|519.12|516|518.88|515.76|0
1650872470000|2022-04-25 07:41:10|519.12|516|519.63|516.51|520.11|516.99|519.12|516|0
1650872480000|2022-04-25 07:41:20|519.39|516.27|519.15|516.03|519.52|516.4|518.91|515.79|0
1650872490000|2022-04-25 07:41:30|518.67|515.55|517.6|514.48|518.67|515.55|517.6|514.48|0
1650872500000|2022-04-25 07:41:40|517.36|514.24|518.08|514.96|518.19|515.07|517.36|514.24|0
1650872510000|2022-04-25 07:41:50|519.04|515.92|518.56|515.44|519.04|515.92|518.43|515.31|0
1650872520000|2022-04-25 07:42:00|519.04|515.92|519.39|516.27|519.39|516.27|518.91|515.79|0
1650872530000|2022-04-25 07:42:10|519.15|516.03|519.15|516.03|519.39|516.27|519.15|516.03|0
1650872540000|2022-04-25 07:42:20|519.39|516.27|519.15|516.03|519.39|516.27|518.91|515.79|0
1650872550000|2022-04-25 07:42:30|519.39|516.27|520.24|517.12|520.24|517.12|519.39|516.27|0
1650872560000|2022-04-25 07:42:40|520.11|516.99|520.35|517.23|520.35|517.23|520.11|516.99|0
1650872570000|2022-04-25 07:42:50|521.07|517.95|519.63|516.51|521.07|517.95|519.63|516.51|0
1650872580000|2022-04-25 07:43:00|520.11|516.99|519.63|516.51|520.11|516.99|519.63|516.51|0
1650872590000|2022-04-25 07:43:10|519.04|515.92|519.15|516.03|519.28|516.16|519.04|515.92|0
1650872600000|2022-04-25 07:43:20|518.91|515.79|518.08|514.96|518.91|515.79|517.95|514.83|0
1650872610000|2022-04-25 07:43:30|517.36|514.24|517.6|514.48|517.6|514.48|517.36|514.24|0
1650872620000|2022-04-25 07:43:40|517.71|514.59|517.23|514.11|517.84|514.72|516.99|513.87|0
1650872630000|2022-04-25 07:43:50|517.36|514.24|516.99|513.87|517.36|514.24|516.99|513.87|0
1650872640000|2022-04-25 07:44:00|517.36|514.24|517.71|514.59|517.71|514.59|517.12|514|0
1650872650000|2022-04-25 07:44:10|517.36|514.24|516.27|513.15|517.36|514.24|516.27|513.15|0
1650872660000|2022-04-25 07:44:20|516.03|512.91|514.11|510.99|516.03|512.91|514.11|510.99|0
1650872670000|2022-04-25 07:44:30|514|510.88|513.52|510.4|514|510.88|513.28|510.16|0
1650872680000|2022-04-25 07:44:40|514.11|510.99|514.59|511.47|514.83|511.71|514.11|510.99|0
1650872690000|2022-04-25 07:44:50|514.35|511.23|515.2|512.08|515.2|512.08|514.35|511.23|0
1650872700000|2022-04-25 07:45:00|515.07|511.95|514.59|511.47|515.07|511.95|514.59|511.47|0
1650872710000|2022-04-25 07:45:10|515.31|512.19|515.68|512.56|515.79|512.67|515.31|512.19|0
1650872720000|2022-04-25 07:45:20|515.55|512.43|516.16|513.04|516.16|513.04|515.55|512.43|0
1650872730000|2022-04-25 07:45:30|516.03|512.91|514.59|511.47|516.03|512.91|514.59|511.47|0
1650872740000|2022-04-25 07:45:40|514.35|511.23|514.83|511.71|514.96|511.84|514.35|511.23|0
1650872750000|2022-04-25 07:45:50|514.96|511.84|514.48|511.36|514.96|511.84|514.48|511.36|0
1650872760000|2022-04-25 07:46:00|514.35|511.23|515.07|511.95|515.07|511.95|514.35|511.23|0
1650872770000|2022-04-25 07:46:10|515.2|512.08|514.96|511.84|515.2|512.08|514.96|511.84|0
1650872780000|2022-04-25 07:46:20|514.48|511.36|514.11|510.99|514.48|511.36|514.11|510.99|0
1650872790000|2022-04-25 07:46:30|514|510.88|513.52|510.4|514|510.88|513.52|510.4|0
1650872800000|2022-04-25 07:46:40|513.15|510.03|514.24|511.12|514.24|511.12|513.15|510.03|0
1650872810000|2022-04-25 07:46:50|514.11|510.99|514.24|511.12|514.48|511.36|514.11|510.99|0
1650872820000|2022-04-25 07:47:00|514.59|511.47|515.44|512.32|515.44|512.32|514.35|511.23|0
1650872830000|2022-04-25 07:47:10|515.68|512.56|516.03|512.91|516.27|513.15|515.68|512.56|0
1650872840000|2022-04-25 07:47:20|515.79|512.67|516.16|513.04|516.16|513.04|515.44|512.32|0
1650872850000|2022-04-25 07:47:30|515.79|512.67|514.83|511.71|515.92|512.8|514.83|511.71|0
1650872860000|2022-04-25 07:47:40|514.72|511.6|512.67|509.55|514.72|511.6|512.67|509.55|0
1650872870000|2022-04-25 07:47:50|512.44|509.32|512.91|509.79|512.91|509.79|512.44|509.32|0
1650872880000|2022-04-25 07:48:00|513.15|510.03|513.76|510.64|513.87|510.75|513.15|510.03|0
1650872890000|2022-04-25 07:48:10|512.8|509.68|513.39|510.27|513.39|510.27|512.8|509.68|0
1650872900000|2022-04-25 07:48:20|513.63|510.51|514|510.88|514|510.88|513.52|510.4|0
1650872910000|2022-04-25 07:48:30|514.11|510.99|515.44|512.32|515.44|512.32|514.11|510.99|0
1650872920000|2022-04-25 07:48:40|515.68|512.56|515.79|512.67|515.79|512.67|515.55|512.43|0
1650872930000|2022-04-25 07:48:50|515.92|512.8|516.27|513.15|516.27|513.15|515.79|512.67|0
1650872940000|2022-04-25 07:49:00|516.4|513.28|517.23|514.11|517.23|514.11|516.16|513.04|0
1650872950000|2022-04-25 07:49:10|517.47|514.35|517.71|514.59|517.71|514.59|517.47|514.35|0
1650872960000|2022-04-25 07:49:20|517.59|514.47|517.47|514.35|517.59|514.47|517.23|514.11|0
1650872970000|2022-04-25 07:49:30|517.59|514.47|517.83|514.71|517.83|514.71|517.59|514.47|0
1650872980000|2022-04-25 07:49:40|516.88|513.76|517.47|514.35|517.47|514.35|516.88|513.76|0
1650872990000|2022-04-25 07:49:50|517.83|514.71|518.56|515.44|518.56|515.44|517.83|514.71|0
1650873000000|2022-04-25 07:50:00|518.43|515.31|517.83|514.71|518.55|515.43|517.83|514.71|0
1650873010000|2022-04-25 07:50:10|517.95|514.83|517.47|514.35|517.95|514.83|517.47|514.35|0
1650873020000|2022-04-25 07:50:20|517.71|514.59|520.59|517.47|520.59|517.47|517.71|514.59|0
1650873030000|2022-04-25 07:50:30|521.31|518.19|522.51|519.39|522.51|519.39|521.31|518.19|0
1650873040000|2022-04-25 07:50:40|522.03|518.91|521.55|518.43|522.03|518.91|521.55|518.43|0
1650873050000|2022-04-25 07:50:50|522.27|519.15|522.51|519.39|522.64|519.52|522.27|519.15|0
1650873060000|2022-04-25 07:51:00|522.99|519.87|522.88|519.76|522.99|519.87|522.51|519.39|0
1650873070000|2022-04-25 07:51:10|522.16|519.04|522.03|518.91|522.75|519.63|522.03|518.91|0
1650873080000|2022-04-25 07:51:20|522.4|519.28|522.27|519.15|522.51|519.39|522.27|519.15|0
1650873090000|2022-04-25 07:51:30|522.4|519.28|521.79|518.67|522.4|519.28|521.79|518.67|0
1650873100000|2022-04-25 07:51:40|521.55|518.43|521.31|518.19|521.92|518.8|521.31|518.19|0
1650873110000|2022-04-25 07:51:50|521.92|518.8|521.68|518.56|522.03|518.91|521.68|518.56|0
1650873120000|2022-04-25 07:52:00|521.55|518.43|521.55|518.43|521.55|518.43|521.31|518.19|0
1650873130000|2022-04-25 07:52:10|521.31|518.19|520.48|517.36|521.31|518.19|520.24|517.12|0
1650873140000|2022-04-25 07:52:20|520.96|517.84|520|516.88|520.96|517.84|519.87|516.75|0
1650873150000|2022-04-25 07:52:30|520.48|517.36|519.63|516.51|520.48|517.36|519.63|516.51|0
1650873160000|2022-04-25 07:52:40|520|516.88|521.79|518.67|521.79|518.67|520|516.88|0
1650873170000|2022-04-25 07:52:50|522.27|519.15|522.99|519.87|523.48|520.36|522.27|519.15|0
1650873180000|2022-04-25 07:53:00|523.84|520.72|524.32|521.2|524.44|521.32|523.48|520.36|0
1650873190000|2022-04-25 07:53:10|524.92|521.8|522.99|519.87|524.92|521.8|522.99|519.87|0
1650873200000|2022-04-25 07:53:20|521.79|518.67|522.27|519.15|522.51|519.39|521.79|518.67|0
1650873210000|2022-04-25 07:53:30|522.4|519.28|523.23|520.11|523.23|520.11|522.4|519.28|0
1650873220000|2022-04-25 07:53:40|523.48|520.36|524.44|521.32|524.44|521.32|523.48|520.36|0
1650873230000|2022-04-25 07:53:50|523.72|520.6|523.96|520.84|523.96|520.84|523.6|520.48|0
1650873240000|2022-04-25 07:54:00|524.56|521.44|522.75|519.63|524.56|521.44|522.75|519.63|0
1650873250000|2022-04-25 07:54:10|522.99|519.87|523.23|520.11|523.36|520.24|522.99|519.87|0
1650873260000|2022-04-25 07:54:20|523.84|520.72|524.08|520.96|524.44|521.32|523.84|520.72|0
1650873270000|2022-04-25 07:54:30|523.96|520.84|524.08|520.96|524.08|520.96|523.72|520.6|0
1650873280000|2022-04-25 07:54:40|523.96|520.84|524.32|521.2|524.32|521.2|523.96|520.84|0
1650873290000|2022-04-25 07:54:50|523.23|520.11|522.88|519.76|523.47|520.35|522.88|519.76|0
1650873300000|2022-04-25 07:55:00|522.99|519.87|523.12|520|523.36|520.24|522.88|519.76|0
1650873310000|2022-04-25 07:55:10|523.23|520.11|522.99|519.87|523.23|520.11|522.99|519.87|0
1650873320000|2022-04-25 07:55:20|523.23|520.11|523.72|520.6|523.96|520.84|523.23|520.11|0
1650873330000|2022-04-25 07:55:30|523.6|520.48|524.08|520.96|524.44|521.32|523.6|520.48|0
1650873340000|2022-04-25 07:55:40|524.2|521.08|523.23|520.11|524.2|521.08|522.75|519.63|0
1650873350000|2022-04-25 07:55:50|523.72|520.6|522.75|519.63|523.72|520.6|522.75|519.63|0
1650873360000|2022-04-25 07:56:00|522.64|519.52|521.92|518.8|522.64|519.52|521.92|518.8|0
1650873370000|2022-04-25 07:56:10|521.07|517.95|520.83|517.71|521.31|518.19|520.83|517.71|0
1650873380000|2022-04-25 07:56:20|521.07|517.95|521.2|518.08|521.2|518.08|520.83|517.71|0
1650873390000|2022-04-25 07:56:30|521.44|518.32|521.44|518.32|521.55|518.43|521.44|518.32|0
1650873400000|2022-04-25 07:56:40|521.55|518.43|522.27|519.15|522.4|519.28|521.55|518.43|0
1650873410000|2022-04-25 07:56:50|523.36|520.24|523.47|520.35|523.72|520.6|523.36|520.24|0
1650873420000|2022-04-25 07:57:00|523.36|520.24|524.59|521.47|524.59|521.47|523.23|520.11|0
1650873430000|2022-04-25 07:57:10|524.95|521.83|524.11|520.99|524.95|521.83|524.11|520.99|0
1650873440000|2022-04-25 07:57:20|523.99|520.87|523.51|520.39|523.99|520.87|523.51|520.39|0
1650873450000|2022-04-25 07:57:30|523.03|519.91|521.83|518.71|523.03|519.91|521.71|518.59|0
1650873460000|2022-04-25 07:57:40|522.67|519.55|522.31|519.19|522.91|519.79|522.31|519.19|0
1650873470000|2022-04-25 07:57:50|522.43|519.31|522.43|519.31|522.67|519.55|522.43|519.31|0
1650873480000|2022-04-25 07:58:00|522.19|519.07|522.91|519.79|522.91|519.79|522.19|519.07|0
1650873490000|2022-04-25 07:58:10|522.67|519.55|522.07|518.95|522.67|519.55|522.07|518.95|0
1650873500000|2022-04-25 07:58:20|522.19|519.07|522.31|519.19|522.31|519.19|522.07|518.95|0
1650873510000|2022-04-25 07:58:30|522.43|519.31|522.07|518.95|522.43|519.31|521.95|518.83|0
1650873520000|2022-04-25 07:58:40|521.95|518.83|522.19|519.07|522.19|519.07|521.95|518.83|0
1650873530000|2022-04-25 07:58:50|522.07|518.95|521.11|517.99|522.07|518.95|521.11|517.99|0
1650873540000|2022-04-25 07:59:00|521.35|518.23|521.23|518.11|521.35|518.23|521.11|517.99|0
1650873550000|2022-04-25 07:59:10|521.71|518.59|522.67|519.55|522.67|519.55|521.71|518.59|0
1650873560000|2022-04-25 07:59:20|522.55|519.43|522.19|519.07|522.55|519.43|521.83|518.71|0
1650873570000|2022-04-25 07:59:30|522.31|519.19|523.15|520.03|523.15|520.03|522.31|519.19|0
1650873580000|2022-04-25 07:59:40|523.97|520.85|524.09|520.97|524.33|521.21|523.97|520.85|0
1650873590000|2022-04-25 07:59:50|523.97|520.85|524.46|521.34|524.46|521.34|523.73|520.61|0
1650873600000|2022-04-25 08:00:00|524.33|521.21|525.05|521.93|525.05|521.93|524.33|521.21|0
1650873610000|2022-04-25 08:00:10|525.29|522.17|525.29|522.17|525.77|522.65|525.29|522.17|0
1650873620000|2022-04-25 08:00:20|525.53|522.41|526.73|523.61|526.73|523.61|525.53|522.41|0
1650873630000|2022-04-25 08:00:30|527.46|524.34|524.57|521.45|527.46|524.34|524.57|521.45|0
1650873640000|2022-04-25 08:00:40|524.46|521.34|523.25|520.13|524.46|521.34|523.25|520.13|0
1650873650000|2022-04-25 08:00:50|523.01|519.89|522.65|519.53|523.01|519.89|522.41|519.29|0
1650873660000|2022-04-25 08:01:00|522.05|518.93|522.65|519.53|522.65|519.53|522.05|518.93|0
1650873670000|2022-04-25 08:01:10|523.61|520.49|522.17|519.05|523.61|520.49|522.17|519.05|0
1650873680000|2022-04-25 08:01:20|521.93|518.81|520.97|517.85|521.93|518.81|520.97|517.85|0
1650873690000|2022-04-25 08:01:30|520.73|517.61|521.21|518.09|521.21|518.09|520.73|517.61|0
1650873700000|2022-04-25 08:01:40|521.09|517.97|521.21|518.09|521.21|518.09|521.09|517.97|0
1650873710000|2022-04-25 08:01:50|520.97|517.85|521.81|518.69|521.81|518.69|520.49|517.37|0
1650873720000|2022-04-25 08:02:00|520.97|517.85|521.45|518.33|521.45|518.33|520.85|517.73|0
1650873730000|2022-04-25 08:02:10|521.93|518.81|521.09|517.97|521.93|518.81|521.09|517.97|0
1650873740000|2022-04-25 08:02:20|520.97|517.85|521.21|518.09|521.45|518.33|520.97|517.85|0
1650873750000|2022-04-25 08:02:30|521.93|518.81|522.41|519.29|522.41|519.29|521.69|518.57|0
1650873760000|2022-04-25 08:02:40|522.65|519.53|522.41|519.29|522.65|519.53|522.29|519.17|0
1650873770000|2022-04-25 08:02:50|522.29|519.17|520.97|517.85|522.29|519.17|520.97|517.85|0
1650873780000|2022-04-25 08:03:00|520.85|517.73|519.41|516.29|520.85|517.73|519.41|516.29|0
1650873790000|2022-04-25 08:03:10|520.01|516.89|519.53|516.41|520.01|516.89|518.93|515.81|0
1650873800000|2022-04-25 08:03:20|519.05|515.93|519.17|516.05|519.53|516.41|519.05|515.93|0
1650873810000|2022-04-25 08:03:30|519.29|516.17|518.81|515.69|519.29|516.17|518.81|515.69|0
1650873820000|2022-04-25 08:03:40|519.05|515.93|518.09|514.97|519.05|515.93|518.09|514.97|0
1650873830000|2022-04-25 08:03:50|518.21|515.09|518.45|515.33|518.45|515.33|518.21|515.09|0
1650873840000|2022-04-25 08:04:00|518.33|515.21|518.33|515.21|518.57|515.45|518.33|515.21|0
1650873850000|2022-04-25 08:04:10|517.85|514.73|518.09|514.97|518.09|514.97|517.61|514.49|0
1650873860000|2022-04-25 08:04:20|517.97|514.85|518.09|514.97|518.09|514.97|517.61|514.49|0
1650873870000|2022-04-25 08:04:30|518.57|515.45|518.57|515.45|518.69|515.57|518.57|515.45|0
1650873880000|2022-04-25 08:04:40|518.69|515.57|518.21|515.09|518.69|515.57|517.85|514.73|0
1650873890000|2022-04-25 08:04:50|518.09|514.97|517.85|514.73|518.09|514.97|517.85|514.73|0
1650873900000|2022-04-25 08:05:00|517.97|514.85|517.25|514.13|518.09|514.97|517.25|514.13|0
1650873910000|2022-04-25 08:05:10|517.61|514.49|517.49|514.37|517.61|514.49|517.49|514.37|0
1650873920000|2022-04-25 08:05:20|517.37|514.25|517.01|513.89|517.37|514.25|517.01|513.89|0
1650873930000|2022-04-25 08:05:30|517.25|514.13|517.25|514.13|517.25|514.13|517.13|514.01|0
1650873940000|2022-04-25 08:05:40|516.41|513.29|516.41|513.29|516.53|513.41|516.41|513.29|0
1650873950000|2022-04-25 08:05:50|516.65|513.53|516.77|513.65|516.77|513.65|516.65|513.53|0
1650873960000|2022-04-25 08:06:00|516.65|513.53|514.38|511.26|516.65|513.53|514.38|511.26|0
1650873970000|2022-04-25 08:06:10|514.73|511.61|514.01|510.89|514.73|511.61|514.01|510.89|0
1650873980000|2022-04-25 08:06:20|513.42|510.3|513.78|510.66|513.78|510.66|513.42|510.3|0
1650873990000|2022-04-25 08:06:30|514.01|510.89|514.25|511.13|514.25|511.13|514.01|510.89|0
1650874000000|2022-04-25 08:06:40|514.49|511.37|514.49|511.37|514.97|511.85|514.49|511.37|0
1650874010000|2022-04-25 08:06:50|514.38|511.26|514.25|511.13|514.38|511.26|514.25|511.13|0
1650874020000|2022-04-25 08:07:00|514.01|510.89|513.9|510.78|514.25|511.13|513.9|510.78|0
1650874030000|2022-04-25 08:07:10|513.78|510.66|513.78|510.66|513.78|510.66|513.78|510.66|0
1650874040000|2022-04-25 08:07:20|513.3|510.18|512.58|509.46|513.3|510.18|512.58|509.46|0
1650874050000|2022-04-25 08:07:30|512.82|509.7|512.1|508.98|512.82|509.7|512.1|508.98|0
1650874060000|2022-04-25 08:07:40|512.34|509.22|513.06|509.94|513.3|510.18|512.34|509.22|0
1650874070000|2022-04-25 08:07:50|513.3|510.18|513.54|510.42|513.54|510.42|513.3|510.18|0
1650874080000|2022-04-25 08:08:00|513.9|510.78|514.01|510.89|514.01|510.89|513.78|510.66|0
1650874090000|2022-04-25 08:08:10|514.73|511.61|514.97|511.85|514.97|511.85|514.49|511.37|0
1650874100000|2022-04-25 08:08:20|514.73|511.61|514.73|511.61|514.73|511.61|514.62|511.5|0
1650874110000|2022-04-25 08:08:30|514.97|511.85|514.62|511.5|514.97|511.85|514.62|511.5|0
1650874120000|2022-04-25 08:08:40|514.73|511.61|515.21|512.09|515.45|512.33|514.73|511.61|0
1650874130000|2022-04-25 08:08:50|515.45|512.33|516.65|513.53|516.65|513.53|515.45|512.33|0
1650874140000|2022-04-25 08:09:00|516.89|513.77|516.65|513.53|517.13|514.01|516.65|513.53|0
1650874150000|2022-04-25 08:09:10|516.77|513.65|517.13|514.01|517.13|514.01|516.77|513.65|0
1650874160000|2022-04-25 08:09:20|517.37|514.25|517.85|514.73|518.09|514.97|517.37|514.25|0
1650874170000|2022-04-25 08:09:30|518.09|514.97|518.57|515.45|518.57|515.45|518.09|514.97|0
1650874180000|2022-04-25 08:09:40|518.33|515.21|517.85|514.73|518.33|515.21|517.85|514.73|0
1650874190000|2022-04-25 08:09:50|517.61|514.49|518.57|515.45|518.57|515.45|517.61|514.49|0
1650874200000|2022-04-25 08:10:00|518.69|515.57|517.73|514.61|518.69|515.57|517.61|514.49|0
1650874210000|2022-04-25 08:10:10|517.85|514.73|517.61|514.49|518.33|515.21|517.61|514.49|0
1650874220000|2022-04-25 08:10:20|517.85|514.73|518.21|515.09|518.21|515.09|517.85|514.73|0
1650874230000|2022-04-25 08:10:30|517.73|514.61|517.37|514.25|517.85|514.73|516.89|513.77|0
1650874240000|2022-04-25 08:10:40|517.85|514.73|517.49|514.37|517.85|514.73|517.49|514.37|0
1650874250000|2022-04-25 08:10:50|517.37|514.25|517.37|514.25|517.37|514.25|517.13|514.01|0
1650874260000|2022-04-25 08:11:00|517.49|514.37|517.61|514.49|517.73|514.61|517.49|514.37|0
1650874270000|2022-04-25 08:11:10|517.37|514.25|517.61|514.49|517.61|514.49|517.13|514.01|0
1650874280000|2022-04-25 08:11:20|517.85|514.73|517.61|514.49|517.85|514.73|517.49|514.37|0
1650874290000|2022-04-25 08:11:30|517.85|514.73|518.93|515.81|518.93|515.81|517.85|514.73|0
1650874300000|2022-04-25 08:11:40|519.05|515.93|519.77|516.65|519.77|516.65|519.05|515.93|0
1650874310000|2022-04-25 08:11:50|520.25|517.13|520.25|517.13|520.25|517.13|520.01|516.89|0
1650874320000|2022-04-25 08:12:00|520.37|517.25|520.97|517.85|520.97|517.85|520.37|517.25|0
1650874330000|2022-04-25 08:12:10|521.09|517.97|521.57|518.45|521.57|518.45|521.09|517.97|0
1650874340000|2022-04-25 08:12:20|521.45|518.33|520.97|517.85|521.45|518.33|520.97|517.85|0
1650874350000|2022-04-25 08:12:30|521.69|518.57|521.57|518.45|521.69|518.57|521.21|518.09|0
1650874360000|2022-04-25 08:12:40|521.45|518.33|521.69|518.57|521.69|518.57|521.45|518.33|0
1650874370000|2022-04-25 08:12:50|521.93|518.81|521.45|518.33|521.93|518.81|521.45|518.33|0
1650874380000|2022-04-25 08:13:00|521.69|518.57|521.45|518.33|521.93|518.81|521.45|518.33|0
1650874390000|2022-04-25 08:13:10|521.57|518.45|523.61|520.49|523.61|520.49|521.57|518.45|0
1650874400000|2022-04-25 08:13:20|522.89|519.77|522.89|519.77|522.89|519.77|522.77|519.65|0
1650874410000|2022-04-25 08:13:30|522.65|519.53|523.13|520.01|523.13|520.01|522.41|519.29|0
1650874420000|2022-04-25 08:13:40|522.89|519.77|523.37|520.25|523.37|520.25|522.89|519.77|0
1650874430000|2022-04-25 08:13:50|523.85|520.73|523.49|520.37|523.97|520.85|523.49|520.37|0
1650874440000|2022-04-25 08:14:00|523.13|520.01|523.13|520.01|523.37|520.25|523.13|520.01|0
1650874450000|2022-04-25 08:14:10|522.89|519.77|522.77|519.65|522.89|519.77|522.77|519.65|0
1650874460000|2022-04-25 08:14:20|522.89|519.77|522.65|519.53|522.89|519.77|522.65|519.53|0
1650874470000|2022-04-25 08:14:30|523.13|520.01|523.37|520.25|523.37|520.25|523.13|520.01|0
1650874480000|2022-04-25 08:14:40|523.13|520.01|522.65|519.53|523.13|520.01|522.65|519.53|0
1650874490000|2022-04-25 08:14:50|522.17|519.05|521.45|518.33|522.17|519.05|521.45|518.33|0
1650874500000|2022-04-25 08:15:00|520.97|517.85|520.97|517.85|520.97|517.85|520.73|517.61|0
1650874510000|2022-04-25 08:15:10|521.69|518.57|521.69|518.57|521.69|518.57|521.57|518.45|0
1650874520000|2022-04-25 08:15:20|521.93|518.81|521.45|518.33|522.17|519.05|521.45|518.33|0
1650874530000|2022-04-25 08:15:30|521.21|518.09|520.49|517.37|521.33|518.21|520.49|517.37|0
1650874540000|2022-04-25 08:15:40|520.25|517.13|519.53|516.41|520.25|517.13|519.53|516.41|0
1650874550000|2022-04-25 08:15:50|519.29|516.17|520.25|517.13|520.25|517.13|519.29|516.17|0
1650874560000|2022-04-25 08:16:00|519.89|516.77|520.01|516.89|520.01|516.89|519.77|516.65|0
1650874570000|2022-04-25 08:16:10|519.77|516.65|518.21|515.09|519.77|516.65|518.21|515.09|0
1650874580000|2022-04-25 08:16:20|518.33|515.21|517.61|514.49|518.33|515.21|517.37|514.25|0
1650874590000|2022-04-25 08:16:30|517.97|514.85|518.33|515.21|518.33|515.21|517.97|514.85|0
1650874600000|2022-04-25 08:16:40|518.57|515.45|518.57|515.45|518.57|515.45|518.33|515.21|0
1650874610000|2022-04-25 08:16:50|517.73|514.61|517.73|514.61|517.73|514.61|517.61|514.49|0
1650874620000|2022-04-25 08:17:00|517.25|514.13|518.09|514.97|518.09|514.97|517.25|514.13|0
1650874630000|2022-04-25 08:17:10|517.97|514.85|518.57|515.45|518.57|515.45|517.97|514.85|0
1650874640000|2022-04-25 08:17:20|518.33|515.21|518.21|515.09|518.33|515.21|518.09|514.97|0
1650874650000|2022-04-25 08:17:30|518.57|515.45|517.85|514.73|518.69|515.57|517.85|514.73|0
1650874660000|2022-04-25 08:17:40|518.21|515.09|518.81|515.69|518.81|515.69|518.21|515.09|0
1650874670000|2022-04-25 08:17:50|519.05|515.93|520.01|516.89|520.01|516.89|519.05|515.93|0
1650874680000|2022-04-25 08:18:00|520.13|517.01|520.97|517.85|520.97|517.85|520.13|517.01|0
1650874690000|2022-04-25 08:18:10|521.45|518.33|520.97|517.85|521.45|518.33|520.97|517.85|0
1650874700000|2022-04-25 08:18:20|520.25|517.13|520.01|516.89|520.37|517.25|519.77|516.65|0
1650874710000|2022-04-25 08:18:30|520.13|517.01|520.49|517.37|520.49|517.37|520.13|517.01|0
1650874720000|2022-04-25 08:18:40|520.73|517.61|520.49|517.37|520.73|517.61|520.49|517.37|0
1650874730000|2022-04-25 08:18:50|520.73|517.61|520.97|517.85|520.97|517.85|520.49|517.37|0
1650874740000|2022-04-25 08:19:00|520.49|517.37|520.25|517.13|520.49|517.37|520.01|516.89|0
1650874750000|2022-04-25 08:19:10|519.89|516.77|519.77|516.65|520.01|516.89|519.77|516.65|0
1650874760000|2022-04-25 08:19:20|519.05|515.93|519.77|516.65|519.77|516.65|519.05|515.93|0
1650874770000|2022-04-25 08:19:30|519.65|516.53|520.97|517.85|520.97|517.85|519.29|516.17|0
1650874780000|2022-04-25 08:19:40|520.72|517.6|520.13|517.01|520.72|517.6|520.13|517.01|0
1650874790000|2022-04-25 08:19:50|520.24|517.12|519.01|515.89|520.24|517.12|519.01|515.89|0
1650874800000|2022-04-25 08:20:00|519.13|516.01|518.65|515.53|519.13|516.01|518.65|515.53|0
1650874810000|2022-04-25 08:20:10|518.53|515.41|518.89|515.77|518.89|515.77|518.53|515.41|0
1650874820000|2022-04-25 08:20:20|518.77|515.65|519.01|515.89|519.25|516.13|518.77|515.65|0
1650874830000|2022-04-25 08:20:30|519.49|516.37|519.61|516.49|520.45|517.33|519.49|516.37|0
1650874840000|2022-04-25 08:20:40|519.73|516.61|519.97|516.85|519.97|516.85|519.73|516.61|0
1650874850000|2022-04-25 08:20:50|520.1|516.98|520.45|517.33|520.45|517.33|520.1|516.98|0
1650874860000|2022-04-25 08:21:00|519.97|516.85|519.73|516.61|519.97|516.85|519.73|516.61|0
1650874870000|2022-04-25 08:21:10|519.49|516.37|519.73|516.61|519.73|516.61|519.49|516.37|0
1650874880000|2022-04-25 08:21:20|519.49|516.37|519.73|516.61|519.73|516.61|519.13|516.01|0
1650874890000|2022-04-25 08:21:30|520.1|516.98|519.61|516.49|520.21|517.09|519.61|516.49|0
1650874900000|2022-04-25 08:21:40|519.73|516.61|519.49|516.37|519.73|516.61|519.49|516.37|0
1650874910000|2022-04-25 08:21:50|519.25|516.13|519.97|516.85|519.97|516.85|519.25|516.13|0
1650874920000|2022-04-25 08:22:00|519.73|516.61|519.86|516.74|519.86|516.74|519.61|516.49|0
1650874930000|2022-04-25 08:22:10|520.1|516.98|519.86|516.74|520.1|516.98|519.86|516.74|0
1650874940000|2022-04-25 08:22:20|520.1|516.98|521.89|518.77|521.89|518.77|520.1|516.98|0
1650874950000|2022-04-25 08:22:30|521.3|518.18|522.14|519.02|522.14|519.02|521.3|518.18|0
1650874960000|2022-04-25 08:22:40|521.89|518.77|521.89|518.77|521.89|518.77|521.89|518.77|0
1650874970000|2022-04-25 08:22:50|522.13|519.01|522.02|518.9|522.13|519.01|521.89|518.77|0
1650874980000|2022-04-25 08:23:00|522.38|519.26|522.62|519.5|522.62|519.5|522.38|519.26|0
1650874990000|2022-04-25 08:23:10|522.86|519.74|522.62|519.5|523.1|519.98|522.62|519.5|0
1650875000000|2022-04-25 08:23:20|522.86|519.74|522.62|519.5|522.86|519.74|522.38|519.26|0
1650875010000|2022-04-25 08:23:30|522.86|519.74|522.98|519.86|522.98|519.86|522.74|519.62|0
1650875020000|2022-04-25 08:23:40|522.86|519.74|523.34|520.22|523.58|520.46|522.86|519.74|0
1650875030000|2022-04-25 08:23:50|523.58|520.46|523.7|520.58|523.7|520.58|523.1|519.98|0
1650875040000|2022-04-25 08:24:00|523.82|520.7|523.58|520.46|523.82|520.7|522.86|519.74|0
1650875050000|2022-04-25 08:24:10|524.06|520.94|524.06|520.94|524.06|520.94|523.82|520.7|0
1650875060000|2022-04-25 08:24:20|524.3|521.18|523.94|520.82|524.3|521.18|523.94|520.82|0
1650875070000|2022-04-25 08:24:30|524.06|520.94|522.86|519.74|524.06|520.94|522.86|519.74|0
1650875080000|2022-04-25 08:24:40|523.1|519.98|523.1|519.98|523.34|520.22|522.86|519.74|0
1650875090000|2022-04-25 08:24:50|523.34|520.22|522.62|519.5|523.58|520.46|522.62|519.5|0
1650875100000|2022-04-25 08:25:00|522.38|519.26|521.89|518.77|522.38|519.26|521.65|518.53|0
1650875110000|2022-04-25 08:25:10|521.65|518.53|521.06|517.94|521.65|518.53|521.06|517.94|0
1650875120000|2022-04-25 08:25:20|520.93|517.81|521.06|517.94|521.3|518.18|520.82|517.7|0
1650875130000|2022-04-25 08:25:30|520.82|517.7|520.21|517.09|520.82|517.7|520.21|517.09|0
1650875140000|2022-04-25 08:25:40|519.97|516.85|519.25|516.13|519.97|516.85|519.25|516.13|0
1650875150000|2022-04-25 08:25:50|519.13|516.01|519.49|516.37|519.49|516.37|518.89|515.77|0
1650875160000|2022-04-25 08:26:00|519.01|515.89|518.53|515.41|519.01|515.89|518.29|515.17|0
1650875170000|2022-04-25 08:26:10|518.65|515.53|519.01|515.89|519.01|515.89|518.65|515.53|0
1650875180000|2022-04-25 08:26:20|518.89|515.77|519.01|515.89|519.01|515.89|518.89|515.77|0
1650875190000|2022-04-25 08:26:30|519.25|516.13|519.25|516.13|519.97|516.85|519.25|516.13|0
1650875200000|2022-04-25 08:26:40|519.73|516.61|518.89|515.77|519.73|516.61|518.89|515.77|0
1650875210000|2022-04-25 08:26:50|518.77|515.65|518.77|515.65|518.77|515.65|518.65|515.53|0
1650875220000|2022-04-25 08:27:00|518.41|515.29|518.65|515.53|518.65|515.53|518.41|515.29|0
1650875230000|2022-04-25 08:27:10|518.53|515.41|518.65|515.53|518.65|515.53|518.29|515.17|0
1650875240000|2022-04-25 08:27:20|518.53|515.41|519.73|516.61|519.73|516.61|518.53|515.41|0
1650875250000|2022-04-25 08:27:30|519.61|516.49|519.49|516.37|519.61|516.49|519.37|516.25|0
1650875260000|2022-04-25 08:27:40|519.25|516.13|519.25|516.13|519.37|516.25|519.25|516.13|0
1650875270000|2022-04-25 08:27:50|519.37|516.25|519.73|516.61|519.97|516.85|519.37|516.25|0
1650875280000|2022-04-25 08:28:00|520.21|517.09|519.49|516.37|520.21|517.09|519.49|516.37|0
1650875290000|2022-04-25 08:28:10|519.01|515.89|519.01|515.89|519.01|515.89|518.77|515.65|0
1650875300000|2022-04-25 08:28:20|518.77|515.65|518.77|515.65|518.77|515.65|518.77|515.65|0
1650875310000|2022-04-25 08:28:30|519.01|515.89|519.01|515.89|519.01|515.89|519.01|515.89|0
1650875320000|2022-04-25 08:28:40|519.25|516.13|519.49|516.37|519.49|516.37|519.13|516.01|0
1650875330000|2022-04-25 08:28:50|519.73|516.61|519.61|516.49|519.73|516.61|519.61|516.49|0
1650875340000|2022-04-25 08:29:00|519.73|516.61|520.33|517.21|520.33|517.21|519.73|516.61|0
1650875350000|2022-04-25 08:29:10|520.45|517.33|521.65|518.53|521.65|518.53|520.45|517.33|0
1650875360000|2022-04-25 08:29:20|521.89|518.77|521.78|518.66|521.89|518.77|521.41|518.29|0
1650875370000|2022-04-25 08:29:30|521.17|518.05|521.65|518.53|521.89|518.77|521.17|518.05|0
1650875380000|2022-04-25 08:29:40|521.78|518.66|521.65|518.53|521.89|518.77|521.41|518.29|0
1650875390000|2022-04-25 08:29:50|522.02|518.9|522.37|519.25|522.74|519.62|522.02|518.9|0
1650875400000|2022-04-25 08:30:00|522.86|519.74|523.1|519.98|523.1|519.98|522.86|519.74|0
1650875410000|2022-04-25 08:30:10|522.86|519.74|521.78|518.66|522.86|519.74|521.65|518.53|0
1650875420000|2022-04-25 08:30:20|522.13|519.01|522.26|519.14|522.37|519.25|522.13|519.01|0
1650875430000|2022-04-25 08:30:30|522.02|518.9|521.65|518.53|522.02|518.9|521.65|518.53|0
1650875440000|2022-04-25 08:30:40|522.02|518.9|520.82|517.7|522.02|518.9|520.82|517.7|0
1650875450000|2022-04-25 08:30:50|520.69|517.57|520.93|517.81|520.93|517.81|520.69|517.57|0
1650875460000|2022-04-25 08:31:00|520.69|517.57|519.97|516.85|520.69|517.57|519.85|516.73|0
1650875470000|2022-04-25 08:31:10|520.21|517.09|519.97|516.85|520.21|517.09|519.97|516.85|0
1650875480000|2022-04-25 08:31:20|519.49|516.37|519.25|516.13|519.49|516.37|519.25|516.13|0
1650875490000|2022-04-25 08:31:30|519.01|515.89|519.25|516.13|519.49|516.37|519.01|515.89|0
1650875500000|2022-04-25 08:31:40|519.49|516.37|519.25|516.13|519.49|516.37|519.25|516.13|0
1650875510000|2022-04-25 08:31:50|518.77|515.65|519.25|516.13|519.25|516.13|518.77|515.65|0
1650875520000|2022-04-25 08:32:00|519.37|516.25|519.01|515.89|519.37|516.25|518.77|515.65|0
1650875530000|2022-04-25 08:32:10|518.77|515.65|518.53|515.41|518.77|515.65|518.53|515.41|0
1650875540000|2022-04-25 08:32:20|518.05|514.93|518.53|515.41|518.53|515.41|518.05|514.93|0
1650875550000|2022-04-25 08:32:30|518.29|515.17|517.57|514.45|518.29|515.17|517.57|514.45|0
1650875560000|2022-04-25 08:32:40|517.33|514.21|517.09|513.97|517.33|514.21|517.09|513.97|0
1650875570000|2022-04-25 08:32:50|517.21|514.09|517.57|514.45|518.05|514.93|517.21|514.09|0
1650875580000|2022-04-25 08:33:00|517.33|514.21|517.33|514.21|517.33|514.21|517.33|514.21|0
1650875590000|2022-04-25 08:33:10|517.81|514.69|518.53|515.41|518.53|515.41|517.81|514.69|0
1650875600000|2022-04-25 08:33:20|518.89|515.77|518.29|515.17|518.89|515.77|518.29|515.17|0
1650875610000|2022-04-25 08:33:30|518.77|515.65|519.37|516.25|519.49|516.37|518.77|515.65|0
1650875620000|2022-04-25 08:33:40|519.49|516.37|520.09|516.97|520.09|516.97|519.13|516.01|0
1650875630000|2022-04-25 08:33:50|519.73|516.61|520.69|517.57|520.69|517.57|519.73|516.61|0
1650875640000|2022-04-25 08:34:00|520.93|517.81|520.45|517.33|520.93|517.81|520.45|517.33|0
1650875650000|2022-04-25 08:34:10|520.21|517.09|520.69|517.57|520.93|517.81|520.21|517.09|0
1650875660000|2022-04-25 08:34:20|520.93|517.81|520.93|517.81|521.3|518.18|520.93|517.81|0
1650875670000|2022-04-25 08:34:30|520.82|517.7|520.09|516.97|520.82|517.7|520.09|516.97|0
1650875680000|2022-04-25 08:34:40|520.45|517.33|519.49|516.37|520.45|517.33|519.49|516.37|0
1650875690000|2022-04-25 08:34:50|519.37|516.25|519.61|516.49|519.85|516.73|519.37|516.25|0
1650875700000|2022-04-25 08:35:00|519.97|516.85|520.45|517.33|520.45|517.33|519.97|516.85|0
1650875710000|2022-04-25 08:35:10|520.69|517.57|520.93|517.81|520.93|517.81|520.57|517.45|0
1650875720000|2022-04-25 08:35:20|520.57|517.45|520.81|517.69|520.81|517.69|520.57|517.45|0
1650875730000|2022-04-25 08:35:30|519.73|516.61|519.97|516.85|519.97|516.85|519.73|516.61|0
1650875740000|2022-04-25 08:35:40|519.85|516.73|519.97|516.85|519.97|516.85|519.85|516.73|0
1650875750000|2022-04-25 08:35:50|520.33|517.21|520.21|517.09|520.33|517.21|520.09|516.97|0
1650875760000|2022-04-25 08:36:00|519.97|516.85|519.97|516.85|519.97|516.85|519.73|516.61|0
1650875770000|2022-04-25 08:36:10|519.73|516.61|520.93|517.81|520.93|517.81|519.73|516.61|0
1650875780000|2022-04-25 08:36:20|521.41|518.29|521.65|518.53|521.78|518.66|521.41|518.29|0
1650875790000|2022-04-25 08:36:30|521.54|518.42|521.41|518.29|521.65|518.53|521.41|518.29|0
1650875800000|2022-04-25 08:36:40|521.65|518.53|520.81|517.69|521.65|518.53|520.69|517.57|0
1650875810000|2022-04-25 08:36:50|520.57|517.45|520.69|517.57|520.69|517.57|520.57|517.45|0
1650875820000|2022-04-25 08:37:00|520.09|516.97|519.61|516.49|520.21|517.09|519.61|516.49|0
1650875830000|2022-04-25 08:37:10|519.85|516.73|519.61|516.49|519.85|516.73|519.61|516.49|0
1650875840000|2022-04-25 08:37:20|519.49|516.37|519.37|516.25|519.61|516.49|519.37|516.25|0
1650875850000|2022-04-25 08:37:30|519.25|516.13|519.37|516.25|519.49|516.37|519.25|516.13|0
1650875860000|2022-04-25 08:37:40|519.25|516.13|519.73|516.61|519.73|516.61|519.25|516.13|0
1650875870000|2022-04-25 08:37:50|519.49|516.37|519.97|516.85|519.97|516.85|519.49|516.37|0
1650875880000|2022-04-25 08:38:00|520.09|516.97|520.81|517.69|520.93|517.81|520.09|516.97|0
1650875890000|2022-04-25 08:38:10|520.93|517.81|520.33|517.21|520.93|517.81|520.33|517.21|0
1650875900000|2022-04-25 08:38:20|520.21|517.09|519.97|516.85|520.21|517.09|519.97|516.85|0
1650875910000|2022-04-25 08:38:30|519.61|516.49|519.85|516.73|519.97|516.85|519.61|516.49|0
1650875920000|2022-04-25 08:38:40|519.97|516.85|520.45|517.33|520.45|517.33|519.85|516.73|0
1650875930000|2022-04-25 08:38:50|520.69|517.57|520.93|517.81|521.41|518.29|520.69|517.57|0
1650875940000|2022-04-25 08:39:00|521.05|517.93|521.65|518.53|521.65|518.53|520.81|517.69|0
1650875950000|2022-04-25 08:39:10|521.89|518.77|521.89|518.77|522.37|519.25|521.89|518.77|0
1650875960000|2022-04-25 08:39:20|522.02|518.9|522.13|519.01|522.13|519.01|522.02|518.9|0
1650875970000|2022-04-25 08:39:30|522.02|518.9|521.54|518.42|522.02|518.9|521.54|518.42|0
1650875980000|2022-04-25 08:39:40|521.3|518.18|521.41|518.29|521.65|518.53|520.93|517.81|0
1650875990000|2022-04-25 08:39:50|521.78|518.66|522.61|519.49|522.61|519.49|521.78|518.66|0
1650876000000|2022-04-25 08:40:00|522.5|519.38|522.5|519.38|522.5|519.38|522.37|519.25|0
1650876010000|2022-04-25 08:40:10|523.1|519.98|523.58|520.46|523.58|520.46|523.1|519.98|0
1650876020000|2022-04-25 08:40:20|523.82|520.7|524.78|521.66|525.02|521.9|523.82|520.7|0
1650876030000|2022-04-25 08:40:30|524.54|521.42|524.54|521.42|524.54|521.42|524.3|521.18|0
1650876040000|2022-04-25 08:40:40|524.3|521.18|524.18|521.06|524.3|521.18|524.18|521.06|0
1650876050000|2022-04-25 08:40:50|524.3|521.18|524.06|520.94|524.42|521.3|524.06|520.94|0
1650876060000|2022-04-25 08:41:00|523.82|520.7|525.15|522.03|525.15|522.03|523.82|520.7|0
1650876070000|2022-04-25 08:41:10|525.26|522.14|525.02|521.9|525.26|522.14|524.91|521.79|0
1650876080000|2022-04-25 08:41:20|525.26|522.14|525.39|522.27|525.39|522.27|525.26|522.14|0
1650876090000|2022-04-25 08:41:30|524.78|521.66|524.06|520.94|524.78|521.66|524.06|520.94|0
1650876100000|2022-04-25 08:41:40|524.3|521.18|524.3|521.18|524.3|521.18|524.18|521.06|0
1650876110000|2022-04-25 08:41:50|524.18|521.06|524.66|521.54|524.66|521.54|524.18|521.06|0
1650876120000|2022-04-25 08:42:00|524.42|521.3|524.78|521.66|524.78|521.66|524.42|521.3|0
1650876130000|2022-04-25 08:42:10|525.02|521.9|524.91|521.79|525.02|521.9|524.91|521.79|0
1650876140000|2022-04-25 08:42:20|525.26|522.14|524.78|521.66|525.26|522.14|524.78|521.66|0
1650876150000|2022-04-25 08:42:30|524.54|521.42|524.54|521.42|524.54|521.42|524.18|521.06|0
1650876160000|2022-04-25 08:42:40|525.02|521.9|524.54|521.42|525.02|521.9|524.54|521.42|0
1650876170000|2022-04-25 08:42:50|524.78|521.66|525.26|522.14|525.5|522.38|524.78|521.66|0
1650876180000|2022-04-25 08:43:00|525.02|521.9|525.02|521.9|525.5|522.38|525.02|521.9|0
1650876190000|2022-04-25 08:43:10|525.5|522.38|525.5|522.38|525.74|522.62|525.5|522.38|0
1650876200000|2022-04-25 08:43:20|525.74|522.62|525.26|522.14|525.74|522.62|525.26|522.14|0
1650876210000|2022-04-25 08:43:30|525.02|521.9|525.02|521.9|525.02|521.9|524.78|521.66|0
1650876220000|2022-04-25 08:43:40|525.15|522.03|525.26|522.14|525.26|522.14|525.02|521.9|0
1650876230000|2022-04-25 08:43:50|524.78|521.66|525.98|522.86|525.98|522.86|524.78|521.66|0
1650876240000|2022-04-25 08:44:00|525.74|522.62|525.5|522.38|525.74|522.62|525.15|522.03|0
1650876250000|2022-04-25 08:44:10|525.39|522.27|525.5|522.38|525.5|522.38|525.15|522.03|0
1650876260000|2022-04-25 08:44:20|525.98|522.86|525.5|522.38|525.98|522.86|525.5|522.38|0
1650876270000|2022-04-25 08:44:30|525.74|522.62|525.5|522.38|526.11|522.99|525.5|522.38|0
1650876280000|2022-04-25 08:44:40|525.63|522.51|526.11|522.99|526.11|522.99|525.63|522.51|0
1650876290000|2022-04-25 08:44:50|525.87|522.75|526.22|523.1|526.22|523.1|525.74|522.62|0
1650876300000|2022-04-25 08:45:00|526.71|523.59|526.35|523.23|526.71|523.59|526.35|523.23|0
1650876310000|2022-04-25 08:45:10|526.47|523.35|526.47|523.35|526.47|523.35|525.98|522.86|0
1650876320000|2022-04-25 08:45:20|526.59|523.47|526.11|522.99|526.59|523.47|525.74|522.62|0
1650876330000|2022-04-25 08:45:30|526.22|523.1|527.43|524.31|527.43|524.31|526.22|523.1|0
1650876340000|2022-04-25 08:45:40|527.19|524.07|527.07|523.95|527.19|524.07|526.59|523.47|0
1650876350000|2022-04-25 08:45:50|527.67|524.55|529.12|526|529.12|526|527.67|524.55|0
1650876360000|2022-04-25 08:46:00|529|525.88|529.36|526.24|529.36|526.24|528.88|525.76|0
1650876370000|2022-04-25 08:46:10|529.12|526|529.36|526.24|529.48|526.36|529.12|526|0
1650876380000|2022-04-25 08:46:20|529.48|526.36|529.48|526.36|529.6|526.48|529.36|526.24|0
1650876390000|2022-04-25 08:46:30|529.36|526.24|529.36|526.24|529.36|526.24|529.12|526|0
1650876400000|2022-04-25 08:46:40|529.6|526.48|530.81|527.69|530.81|527.69|529.6|526.48|0
1650876410000|2022-04-25 08:46:50|531.17|528.05|530.81|527.69|531.53|528.41|530.81|527.69|0
1650876420000|2022-04-25 08:47:00|531.05|527.93|530.81|527.69|531.17|528.05|530.81|527.69|0
1650876430000|2022-04-25 08:47:10|530.56|527.44|531.05|527.93|531.05|527.93|530.32|527.2|0
1650876440000|2022-04-25 08:47:20|531.29|528.17|530.81|527.69|531.29|528.17|530.56|527.44|0
1650876450000|2022-04-25 08:47:30|531.05|527.93|530.81|527.69|531.05|527.93|530.81|527.69|0
1650876460000|2022-04-25 08:47:40|530.56|527.44|530.81|527.69|531.05|527.93|530.56|527.44|0
1650876470000|2022-04-25 08:47:50|531.29|528.17|531.05|527.93|531.29|528.17|531.05|527.93|0
1650876480000|2022-04-25 08:48:00|531.53|528.41|531.29|528.17|531.53|528.41|531.29|528.17|0
1650876490000|2022-04-25 08:48:10|531.41|528.29|531.77|528.65|532.01|528.89|531.41|528.29|0
1650876500000|2022-04-25 08:48:20|532.14|529.02|531.29|528.17|532.14|529.02|531.29|528.17|0
1650876510000|2022-04-25 08:48:30|531.53|528.41|531.05|527.93|531.53|528.41|531.05|527.93|0
1650876520000|2022-04-25 08:48:40|530.56|527.44|530.45|527.33|530.56|527.44|530.45|527.33|0
1650876530000|2022-04-25 08:48:50|530.56|527.44|531.77|528.65|531.77|528.65|530.56|527.44|0
1650876540000|2022-04-25 08:49:00|532.01|528.89|532.25|529.13|532.49|529.37|532.01|528.89|0
1650876550000|2022-04-25 08:49:10|532.38|529.26|532.62|529.5|532.74|529.62|532.38|529.26|0
1650876560000|2022-04-25 08:49:20|532.74|529.62|533.22|530.1|533.46|530.34|532.74|529.62|0
1650876570000|2022-04-25 08:49:30|533.46|530.34|533.46|530.34|533.46|530.34|533.34|530.22|0
1650876580000|2022-04-25 08:49:40|532.74|529.62|533.22|530.1|533.22|530.1|532.74|529.62|0
1650876590000|2022-04-25 08:49:50|532.74|529.62|532.62|529.5|532.98|529.86|532.62|529.5|0
1650876600000|2022-04-25 08:50:00|532.74|529.62|532.62|529.5|532.98|529.86|532.49|529.37|0
1650876610000|2022-04-25 08:50:10|532.74|529.62|533.46|530.34|533.46|530.34|532.74|529.62|0
1650876620000|2022-04-25 08:50:20|533.7|530.58|533.46|530.34|534.18|531.06|533.46|530.34|0
1650876630000|2022-04-25 08:50:30|533.59|530.47|533.46|530.34|533.59|530.47|533.46|530.34|0
1650876640000|2022-04-25 08:50:40|533.7|530.58|533.22|530.1|533.7|530.58|533.22|530.1|0
1650876650000|2022-04-25 08:50:50|533.46|530.34|533.46|530.34|533.46|530.34|533.46|530.34|0
1650876660000|2022-04-25 08:51:00|533.94|530.82|534.91|531.79|534.91|531.79|533.94|530.82|0
1650876670000|2022-04-25 08:51:10|534.18|531.06|534.07|530.95|534.18|531.06|533.94|530.82|0
1650876680000|2022-04-25 08:51:20|534.43|531.31|534.67|531.55|534.91|531.79|534.43|531.31|0
1650876690000|2022-04-25 08:51:30|534.55|531.43|534.55|531.43|534.67|531.55|534.55|531.43|0
1650876700000|2022-04-25 08:51:40|534.31|531.19|534.43|531.31|534.79|531.67|534.18|531.06|0
1650876710000|2022-04-25 08:51:50|534.18|531.06|533.94|530.82|534.18|531.06|533.94|530.82|0
1650876720000|2022-04-25 08:52:00|534.43|531.31|534.18|531.06|534.43|531.31|534.18|531.06|0
1650876730000|2022-04-25 08:52:10|534.43|531.31|534.07|530.95|534.43|531.31|534.07|530.95|0
1650876740000|2022-04-25 08:52:20|534.43|531.31|534.55|531.43|534.67|531.55|534.43|531.31|0
1650876750000|2022-04-25 08:52:30|534.79|531.67|535.15|532.03|535.15|532.03|534.79|531.67|0
1650876760000|2022-04-25 08:52:40|535.52|532.4|535.39|532.27|535.52|532.4|535.15|532.03|0
1650876770000|2022-04-25 08:52:50|535.15|532.03|535.15|532.03|535.39|532.27|535.15|532.03|0
1650876780000|2022-04-25 08:53:00|535.39|532.27|535.39|532.27|535.39|532.27|535.15|532.03|0
1650876790000|2022-04-25 08:53:10|535.15|532.03|535.63|532.51|535.63|532.51|535.15|532.03|0
1650876800000|2022-04-25 08:53:20|535.88|532.76|535.76|532.64|535.88|532.76|535.76|532.64|0
1650876810000|2022-04-25 08:53:30|535.39|532.27|534.91|531.79|535.39|532.27|534.91|531.79|0
1650876820000|2022-04-25 08:53:40|535.03|531.91|535.39|532.27|535.39|532.27|535.03|531.91|0
1650876830000|2022-04-25 08:53:50|535.63|532.51|534.91|531.79|535.63|532.51|534.91|531.79|0
1650876840000|2022-04-25 08:54:00|534.67|531.55|535.52|532.4|535.63|532.51|534.67|531.55|0
1650876850000|2022-04-25 08:54:10|535.63|532.51|534.79|531.67|535.63|532.51|534.79|531.67|0
1650876860000|2022-04-25 08:54:20|534.67|531.55|535.15|532.03|535.63|532.51|534.67|531.55|0
1650876870000|2022-04-25 08:54:30|534.67|531.55|535.28|532.16|535.28|532.16|534.67|531.55|0
1650876880000|2022-04-25 08:54:40|535.03|531.91|534.43|531.31|535.03|531.91|534.43|531.31|0
1650876890000|2022-04-25 08:54:50|534.67|531.55|534.91|531.79|534.91|531.79|534.67|531.55|0
1650876900000|2022-04-25 08:55:00|535.15|532.03|535.15|532.03|535.15|532.03|535.15|532.03|0
1650876910000|2022-04-25 08:55:10|535.03|531.91|534.91|531.79|535.15|532.03|534.91|531.79|0
1650876920000|2022-04-25 08:55:20|534.67|531.55|534.07|530.95|534.67|531.55|534.07|530.95|0
1650876930000|2022-04-25 08:55:30|533.94|530.82|533.94|530.82|533.94|530.82|533.83|530.71|0
1650876940000|2022-04-25 08:55:40|533.83|530.71|533.94|530.82|533.94|530.82|533.7|530.58|0
1650876950000|2022-04-25 08:55:50|533.7|530.58|533.7|530.58|533.7|530.58|533.7|530.58|0
1650876960000|2022-04-25 08:56:00|532.98|529.86|533.46|530.34|533.46|530.34|532.98|529.86|0
1650876970000|2022-04-25 08:56:10|533.22|530.1|533.58|530.46|533.7|530.58|533.22|530.1|0
1650876980000|2022-04-25 08:56:20|533.46|530.34|533.22|530.1|533.46|530.34|533.22|530.1|0
1650876990000|2022-04-25 08:56:30|533.34|530.22|532.74|529.62|533.34|530.22|532.74|529.62|0
1650877000000|2022-04-25 08:56:40|532.49|529.37|532.86|529.74|532.98|529.86|532.49|529.37|0
1650877010000|2022-04-25 08:56:50|533.7|530.58|533.23|530.11|533.95|530.83|533.23|530.11|0
1650877020000|2022-04-25 08:57:00|533.47|530.35|532.5|529.38|533.47|530.35|532.5|529.38|0
1650877030000|2022-04-25 08:57:10|532.26|529.14|532.02|528.9|532.5|529.38|532.02|528.9|0
1650877040000|2022-04-25 08:57:20|531.78|528.66|531.66|528.54|532.02|528.9|531.66|528.54|0
1650877050000|2022-04-25 08:57:30|531.78|528.66|531.54|528.42|531.78|528.66|531.54|528.42|0
1650877060000|2022-04-25 08:57:40|531.78|528.66|531.54|528.42|531.78|528.66|531.54|528.42|0
1650877070000|2022-04-25 08:57:50|532.39|529.27|532.02|528.9|532.39|529.27|532.02|528.9|0
1650877080000|2022-04-25 08:58:00|532.5|529.38|532.5|529.38|532.5|529.38|532.5|529.38|0
1650877090000|2022-04-25 08:58:10|532.87|529.75|532.5|529.38|532.87|529.75|532.26|529.14|0
1650877100000|2022-04-25 08:58:20|532.26|529.14|532.26|529.14|532.26|529.14|532.15|529.03|0
1650877110000|2022-04-25 08:58:30|532.15|529.03|531.91|528.79|532.15|529.03|531.78|528.66|0
1650877120000|2022-04-25 08:58:40|531.78|528.66|532.15|529.03|532.26|529.14|531.78|528.66|0
1650877130000|2022-04-25 08:58:50|532.26|529.14|532.39|529.27|532.5|529.38|532.26|529.14|0
1650877140000|2022-04-25 08:59:00|532.5|529.38|531.78|528.66|532.5|529.38|531.78|528.66|0
1650877150000|2022-04-25 08:59:10|531.3|528.18|530.82|527.7|531.54|528.42|530.82|527.7|0
1650877160000|2022-04-25 08:59:20|531.06|527.94|530.82|527.7|531.06|527.94|530.82|527.7|0
1650877170000|2022-04-25 08:59:30|531.3|528.18|531.18|528.06|531.3|528.18|531.18|528.06|0
1650877180000|2022-04-25 08:59:40|531.06|527.94|530.58|527.46|531.06|527.94|530.58|527.46|0
1650877190000|2022-04-25 08:59:50|530.34|527.22|530.34|527.22|530.34|527.22|530.34|527.22|0
1650877200000|2022-04-25 09:00:00|530.82|527.7|531.3|528.18|531.3|528.18|530.82|527.7|0
1650877210000|2022-04-25 09:00:10|531.78|528.66|531.3|528.18|531.78|528.66|531.06|527.94|0
1650877220000|2022-04-25 09:00:20|531.06|527.94|529.85|526.73|531.06|527.94|529.85|526.73|0
1650877230000|2022-04-25 09:00:30|529.61|526.49|528.65|525.53|529.61|526.49|528.65|525.53|0
1650877240000|2022-04-25 09:00:40|528.41|525.29|529.13|526.01|529.13|526.01|528.41|525.29|0
1650877250000|2022-04-25 09:00:50|529.37|526.25|529.13|526.01|529.37|526.25|529.13|526.01|0
1650877260000|2022-04-25 09:01:00|529.37|526.25|528.89|525.77|529.37|526.25|528.89|525.77|0
1650877270000|2022-04-25 09:01:10|528.77|525.65|528.41|525.29|528.77|525.65|528.41|525.29|0
1650877280000|2022-04-25 09:01:20|528.53|525.41|527.93|524.81|528.53|525.41|527.69|524.57|0
1650877290000|2022-04-25 09:01:30|528.05|524.93|528.17|525.05|528.17|525.05|528.05|524.93|0
1650877300000|2022-04-25 09:01:40|528.29|525.17|528.17|525.05|528.41|525.29|528.17|525.05|0
1650877310000|2022-04-25 09:01:50|528.29|525.17|528.41|525.29|528.41|525.29|528.29|525.17|0
1650877320000|2022-04-25 09:02:00|528.53|525.41|528.41|525.29|528.77|525.65|528.41|525.29|0
1650877330000|2022-04-25 09:02:10|527.69|524.57|527.57|524.45|527.69|524.57|527.57|524.45|0
1650877340000|2022-04-25 09:02:20|527.69|524.57|527.45|524.33|527.69|524.57|527.45|524.33|0
1650877360000|2022-04-25 09:02:40|527.69|524.57|527.69|524.57|527.69|524.57|527.69|524.57|0
1650877370000|2022-04-25 09:02:50|527.93|524.81|527.93|524.81|527.93|524.81|527.93|524.81|0
1650877380000|2022-04-25 09:03:00|527.69|524.57|528.89|525.77|528.89|525.77|527.69|524.57|0
1650877390000|2022-04-25 09:03:10|529.13|526.01|530.09|526.97|530.09|526.97|529.13|526.01|0
1650877400000|2022-04-25 09:03:20|530.22|527.1|529.37|526.25|530.22|527.1|529.37|526.25|0
1650877410000|2022-04-25 09:03:30|529.61|526.49|529.37|526.25|529.61|526.49|529.37|526.25|0
1650877420000|2022-04-25 09:03:40|529.85|526.73|530.09|526.97|530.09|526.97|529.85|526.73|0
1650877430000|2022-04-25 09:03:50|529.5|526.38|529.61|526.49|530.09|526.97|529.5|526.38|0
1650877440000|2022-04-25 09:04:00|529.37|526.25|528.65|525.53|529.37|526.25|528.65|525.53|0
1650877450000|2022-04-25 09:04:10|528.41|525.29|528.29|525.17|528.41|525.29|528.29|525.17|0
1650877460000|2022-04-25 09:04:20|527.93|524.81|527.69|524.57|527.93|524.81|527.69|524.57|0
1650877470000|2022-04-25 09:04:30|528.17|525.05|528.17|525.05|528.17|525.05|528.17|525.05|0
1650877480000|2022-04-25 09:04:40|527.93|524.81|527.81|524.69|527.93|524.81|527.69|524.57|0
1650877490000|2022-04-25 09:04:50|527.69|524.57|528.41|525.29|528.41|525.29|527.69|524.57|0
1650877500000|2022-04-25 09:05:00|528.53|525.41|528.65|525.53|528.89|525.77|528.53|525.41|0
1650877510000|2022-04-25 09:05:10|528.89|525.77|529.13|526.01|529.13|526.01|528.65|525.53|0
1650877520000|2022-04-25 09:05:20|529.61|526.49|529.61|526.49|529.61|526.49|529.5|526.38|0
1650877530000|2022-04-25 09:05:30|529.37|526.25|529.13|526.01|529.37|526.25|529.13|526.01|0
1650877540000|2022-04-25 09:05:40|528.89|525.77|528.89|525.77|528.89|525.77|528.89|525.77|0
1650877550000|2022-04-25 09:05:50|529.13|526.01|529.61|526.49|529.85|526.73|529.13|526.01|0
1650877560000|2022-04-25 09:06:00|529.85|526.73|529.85|526.73|529.98|526.86|529.85|526.73|0
1650877570000|2022-04-25 09:06:10|530.09|526.97|530.7|527.58|530.7|527.58|530.09|526.97|0
1650877580000|2022-04-25 09:06:20|530.57|527.45|530.33|527.21|530.57|527.45|530.33|527.21|0
1650877590000|2022-04-25 09:06:30|530.57|527.45|530.46|527.34|530.57|527.45|530.46|527.34|0
1650877600000|2022-04-25 09:06:40|530.09|526.97|529.61|526.49|530.09|526.97|529.61|526.49|0
1650877610000|2022-04-25 09:06:50|529.37|526.25|528.89|525.77|529.37|526.25|528.89|525.77|0
1650877620000|2022-04-25 09:07:00|529.01|525.89|528.65|525.53|529.13|526.01|528.65|525.53|0
1650877630000|2022-04-25 09:07:10|528.53|525.41|528.77|525.65|528.89|525.77|528.41|525.29|0
1650877640000|2022-04-25 09:07:20|528.65|525.53|529.13|526.01|529.13|526.01|528.65|525.53|0
1650877650000|2022-04-25 09:07:30|529.61|526.49|532.02|528.9|532.02|528.9|529.61|526.49|0
1650877660000|2022-04-25 09:07:40|531.78|528.66|532.26|529.14|532.26|529.14|531.54|528.42|0
1650877670000|2022-04-25 09:07:50|533.35|530.23|532.98|529.86|533.95|530.83|532.98|529.86|0
1650877680000|2022-04-25 09:08:00|533.47|530.35|534.43|531.31|534.43|531.31|533.47|530.35|0
1650877690000|2022-04-25 09:08:10|533.95|530.83|534.19|531.07|534.43|531.31|533.95|530.83|0
1650877700000|2022-04-25 09:08:20|534.43|531.31|533.95|530.83|534.43|531.31|533.95|530.83|0
1650877710000|2022-04-25 09:08:30|534.19|531.07|534.19|531.07|534.43|531.31|534.19|531.07|0
1650877720000|2022-04-25 09:08:40|534.43|531.31|534.43|531.31|534.67|531.55|534.43|531.31|0
1650877730000|2022-04-25 09:08:50|534.8|531.68|535.04|531.92|535.15|532.03|534.8|531.68|0
1650877740000|2022-04-25 09:09:00|535.15|532.03|534.67|531.55|535.15|532.03|534.43|531.31|0
1650877750000|2022-04-25 09:09:10|534.43|531.31|532.26|529.14|534.43|531.31|532.26|529.14|0
1650877760000|2022-04-25 09:09:20|532.02|528.9|531.78|528.66|532.02|528.9|531.78|528.66|0
1650877770000|2022-04-25 09:09:30|531.3|528.18|531.54|528.42|531.54|528.42|531.3|528.18|0
1650877780000|2022-04-25 09:09:40|531.66|528.54|531.54|528.42|531.66|528.54|531.54|528.42|0
1650877790000|2022-04-25 09:09:50|531.18|528.06|530.82|527.7|531.18|528.06|530.82|527.7|0
1650877800000|2022-04-25 09:10:00|531.06|527.94|531.3|528.18|531.3|528.18|530.82|527.7|0
1650877810000|2022-04-25 09:10:10|531.18|528.06|531.54|528.42|531.54|528.42|531.06|527.94|0
1650877820000|2022-04-25 09:10:20|531.06|527.94|531.3|528.18|531.54|528.42|531.06|527.94|0
1650877830000|2022-04-25 09:10:30|531.42|528.3|532.5|529.38|532.5|529.38|531.42|528.3|0
1650877840000|2022-04-25 09:10:40|532.02|528.9|531.54|528.42|532.02|528.9|531.54|528.42|0
1650877850000|2022-04-25 09:10:50|531.78|528.66|531.54|528.42|531.78|528.66|531.54|528.42|0
1650877860000|2022-04-25 09:11:00|531.3|528.18|532.02|528.9|532.02|528.9|531.3|528.18|0
1650877870000|2022-04-25 09:11:10|532.26|529.14|533.71|530.59|533.71|530.59|532.26|529.14|0
1650877880000|2022-04-25 09:11:20|533.59|530.47|533.35|530.23|533.59|530.47|533.35|530.23|0
1650877890000|2022-04-25 09:11:30|532.74|529.62|533.47|530.35|533.47|530.35|532.74|529.62|0
1650877900000|2022-04-25 09:11:40|533.71|530.59|533.47|530.35|533.71|530.59|533.47|530.35|0
1650877910000|2022-04-25 09:11:50|533.22|530.1|533.22|530.1|533.22|530.1|533.22|530.1|0
1650877920000|2022-04-25 09:12:00|533.47|530.35|532.98|529.86|533.47|530.35|532.98|529.86|0
1650877930000|2022-04-25 09:12:10|532.74|529.62|532.74|529.62|532.98|529.86|532.74|529.62|0
1650877940000|2022-04-25 09:12:20|532.87|529.75|532.5|529.38|532.87|529.75|532.5|529.38|0
1650877950000|2022-04-25 09:12:30|532.74|529.62|532.39|529.27|532.98|529.86|532.39|529.27|0
1650877960000|2022-04-25 09:12:40|532.63|529.51|532.08|528.96|532.63|529.51|531.96|528.84|0
1650877970000|2022-04-25 09:12:50|532.01|528.89|533.31|530.19|533.31|530.19|532.01|528.89|0
1650877980000|2022-04-25 09:13:00|532.95|529.83|534.03|530.91|534.27|531.15|532.83|529.71|0
1650877990000|2022-04-25 09:13:10|533.79|530.67|533.55|530.43|533.79|530.67|533.55|530.43|0
1650878000000|2022-04-25 09:13:20|533.79|530.67|533.79|530.67|533.79|530.67|533.79|530.67|0
1650878010000|2022-04-25 09:13:30|534.03|530.91|533.43|530.31|534.03|530.91|533.43|530.31|0
1650878020000|2022-04-25 09:13:40|532.83|529.71|532.35|529.23|532.83|529.71|532.35|529.23|0
1650878030000|2022-04-25 09:13:50|531.87|528.75|531.99|528.87|531.99|528.87|531.63|528.51|0
1650878040000|2022-04-25 09:14:00|532.11|528.99|532.71|529.59|532.71|529.59|532.11|528.99|0
1650878050000|2022-04-25 09:14:10|532.83|529.71|533.31|530.19|533.31|530.19|532.47|529.35|0
1650878060000|2022-04-25 09:14:20|533.07|529.95|533.07|529.95|533.07|529.95|532.83|529.71|0
1650878070000|2022-04-25 09:14:30|533.19|530.07|533.31|530.19|533.31|530.19|533.19|530.07|0
1650878080000|2022-04-25 09:14:40|533.55|530.43|533.79|530.67|533.79|530.67|533.55|530.43|0
1650878090000|2022-04-25 09:14:50|533.55|530.43|533.31|530.19|533.79|530.67|533.31|530.19|0
1650878100000|2022-04-25 09:15:00|533.55|530.43|533.07|529.95|533.55|530.43|533.07|529.95|0
1650878110000|2022-04-25 09:15:10|532.95|529.83|533.31|530.19|533.31|530.19|532.95|529.83|0
1650878120000|2022-04-25 09:15:20|533.19|530.07|532.11|528.99|533.19|530.07|532.11|528.99|0
1650878130000|2022-04-25 09:15:30|532.35|529.23|532.35|529.23|532.35|529.23|532.11|528.99|0
1650878140000|2022-04-25 09:15:40|531.87|528.75|531.15|528.03|531.87|528.75|531.15|528.03|0
1650878150000|2022-04-25 09:15:50|531.39|528.27|532.23|529.11|532.23|529.11|531.39|528.27|0
1650878160000|2022-04-25 09:16:00|531.63|528.51|532.11|528.99|532.11|528.99|531.39|528.27|0
1650878170000|2022-04-25 09:16:10|531.87|528.75|531.87|528.75|531.87|528.75|531.87|528.75|0
1650878180000|2022-04-25 09:16:20|531.63|528.51|532.23|529.11|532.95|529.83|531.63|528.51|0
1650878190000|2022-04-25 09:16:30|532.35|529.23|533.19|530.07|533.19|530.07|532.35|529.23|0
1650878200000|2022-04-25 09:16:40|533.55|530.43|533.79|530.67|533.79|530.67|533.31|530.19|0
1650878210000|2022-04-25 09:16:50|534.4|531.28|534.03|530.91|534.51|531.39|534.03|530.91|0
1650878220000|2022-04-25 09:17:00|533.92|530.8|534.03|530.91|534.03|530.91|533.92|530.8|0
1650878230000|2022-04-25 09:17:10|534.27|531.15|534.27|531.15|534.27|531.15|533.92|530.8|0
1650878240000|2022-04-25 09:17:20|534.4|531.28|534.99|531.87|534.99|531.87|534.4|531.28|0
1650878250000|2022-04-25 09:17:30|534.75|531.63|535.47|532.35|535.47|532.35|534.75|531.63|0
1650878260000|2022-04-25 09:17:40|536.08|532.96|535.23|532.11|536.08|532.96|534.88|531.76|0
1650878270000|2022-04-25 09:17:50|535.96|532.84|535.47|532.35|535.96|532.84|535.47|532.35|0
1650878280000|2022-04-25 09:18:00|535.71|532.59|535.47|532.35|535.71|532.59|535.47|532.35|0
1650878290000|2022-04-25 09:18:10|535.23|532.11|535.23|532.11|535.23|532.11|534.99|531.87|0
1650878300000|2022-04-25 09:18:20|534.99|531.87|534.03|530.91|534.99|531.87|534.03|530.91|0
1650878310000|2022-04-25 09:18:30|534.16|531.04|533.91|530.79|534.16|531.04|533.91|530.79|0
1650878320000|2022-04-25 09:18:40|534.16|531.04|533.91|530.79|534.16|531.04|533.91|530.79|0
1650878330000|2022-04-25 09:18:50|533.43|530.31|533.55|530.43|533.67|530.55|533.43|530.31|0
1650878340000|2022-04-25 09:19:00|533.79|530.67|533.91|530.79|533.91|530.79|533.79|530.67|0
1650878350000|2022-04-25 09:19:10|534.03|530.91|534.03|530.91|534.03|530.91|534.03|530.91|0
1650878360000|2022-04-25 09:19:20|533.91|530.79|534.03|530.91|534.03|530.91|533.91|530.79|0
1650878370000|2022-04-25 09:19:30|534.51|531.39|535.95|532.83|536.2|533.08|534.51|531.39|0
1650878380000|2022-04-25 09:19:40|536.08|532.96|535.23|532.11|536.08|532.96|535.23|532.11|0
1650878390000|2022-04-25 09:19:50|534.99|531.87|534.75|531.63|535.23|532.11|534.75|531.63|0
1650878400000|2022-04-25 09:20:00|534.88|531.76|535.47|532.35|535.47|532.35|534.88|531.76|0
1650878410000|2022-04-25 09:20:10|535.23|532.11|534.75|531.63|535.23|532.11|534.75|531.63|0
1650878420000|2022-04-25 09:20:20|534.27|531.15|534.27|531.15|534.51|531.39|534.27|531.15|0
1650878430000|2022-04-25 09:20:30|534.03|530.91|534.27|531.15|534.27|531.15|534.03|530.91|0
1650878440000|2022-04-25 09:20:40|534.03|530.91|533.79|530.67|534.03|530.91|533.79|530.67|0
1650878450000|2022-04-25 09:20:50|534.03|530.91|534.03|530.91|534.03|530.91|533.91|530.79|0
1650878460000|2022-04-25 09:21:00|533.79|530.67|532.11|528.99|534.03|530.91|532.11|528.99|0
1650878470000|2022-04-25 09:21:10|531.87|528.75|531.39|528.27|531.87|528.75|531.39|528.27|0
1650878480000|2022-04-25 09:21:20|531.27|528.15|531.03|527.91|531.27|528.15|530.91|527.79|0
1650878490000|2022-04-25 09:21:30|530.66|527.54|529.7|526.58|530.66|527.54|529.7|526.58|0
1650878500000|2022-04-25 09:21:40|529.22|526.1|529.35|526.23|529.7|526.58|529.22|526.1|0
1650878510000|2022-04-25 09:21:50|529.46|526.34|529.46|526.34|529.46|526.34|529.22|526.1|0
1650878520000|2022-04-25 09:22:00|529.94|526.82|529.94|526.82|529.94|526.82|529.7|526.58|0
1650878530000|2022-04-25 09:22:10|530.31|527.19|530.42|527.3|530.42|527.3|530.18|527.06|0
1650878540000|2022-04-25 09:22:20|530.55|527.43|531.99|528.87|531.99|528.87|530.55|527.43|0
1650878550000|2022-04-25 09:22:30|532.11|528.99|532.59|529.47|532.59|529.47|532.11|528.99|0
1650878560000|2022-04-25 09:22:40|532.83|529.71|533.07|529.95|533.07|529.95|532.83|529.71|0
1650878570000|2022-04-25 09:22:50|533.31|530.19|533.07|529.95|533.55|530.43|533.07|529.95|0
1650878580000|2022-04-25 09:23:00|533.31|530.19|534.4|531.28|534.4|531.28|533.31|530.19|0
1650878590000|2022-04-25 09:23:10|534.51|531.39|534.75|531.63|534.75|531.63|534.51|531.39|0
1650878600000|2022-04-25 09:23:20|534.99|531.87|534.03|530.91|535.36|532.24|534.03|530.91|0
1650878610000|2022-04-25 09:23:30|533.91|530.79|533.19|530.07|533.91|530.79|533.07|529.95|0
1650878620000|2022-04-25 09:23:40|533.07|529.95|535.12|532|535.12|532|533.07|529.95|0
1650878630000|2022-04-25 09:23:50|534.88|531.76|534.99|531.87|534.99|531.87|534.75|531.63|0
1650878640000|2022-04-25 09:24:00|535.23|532.11|535.23|532.11|535.47|532.35|535.23|532.11|0
1650878650000|2022-04-25 09:24:10|535.47|532.35|536.44|533.32|536.44|533.32|535.47|532.35|0
1650878660000|2022-04-25 09:24:20|535.95|532.83|535.95|532.83|535.95|532.83|535.71|532.59|0
1650878670000|2022-04-25 09:24:30|535.71|532.59|535.23|532.11|535.71|532.59|535.23|532.11|0
1650878680000|2022-04-25 09:24:40|534.99|531.87|535.47|532.35|535.47|532.35|534.99|531.87|0
1650878690000|2022-04-25 09:24:50|535.71|532.59|535.36|532.24|535.71|532.59|535.23|532.11|0
1650878700000|2022-04-25 09:25:00|535.47|532.35|534.75|531.63|535.47|532.35|534.64|531.52|0
1650878710000|2022-04-25 09:25:10|535.47|532.35|535.71|532.59|535.71|532.59|535.47|532.35|0
1650878720000|2022-04-25 09:25:20|535.47|532.35|535.71|532.59|535.71|532.59|535.23|532.11|0
1650878730000|2022-04-25 09:25:30|535.95|532.83|535.71|532.59|535.95|532.83|535.71|532.59|0
1650878740000|2022-04-25 09:25:40|535.84|532.72|535.47|532.35|535.84|532.72|535.23|532.11|0
1650878750000|2022-04-25 09:25:50|535.6|532.48|534.99|531.87|535.6|532.48|534.99|531.87|0
1650878760000|2022-04-25 09:26:00|534.51|531.39|533.79|530.67|534.51|531.39|533.79|530.67|0
1650878770000|2022-04-25 09:26:10|534.03|530.91|532.59|529.47|534.03|530.91|532.59|529.47|0
1650878780000|2022-04-25 09:26:20|532.11|528.99|532.83|529.71|532.83|529.71|532.11|528.99|0
1650878790000|2022-04-25 09:26:30|533.07|529.95|534.75|531.63|534.75|531.63|533.07|529.95|0
1650878800000|2022-04-25 09:26:40|534.99|531.87|534.75|531.63|535.36|532.24|534.75|531.63|0
1650878810000|2022-04-25 09:26:50|534.99|531.87|534.99|531.87|534.99|531.87|534.27|531.15|0
1650878820000|2022-04-25 09:27:00|535.12|532|534.03|530.91|535.12|532|534.03|530.91|0
1650878830000|2022-04-25 09:27:10|533.79|530.67|532.83|529.71|533.79|530.67|532.59|529.47|0
1650878840000|2022-04-25 09:27:20|532.35|529.23|531.87|528.75|532.35|529.23|531.75|528.63|0
1650878850000|2022-04-25 09:27:30|531.14|528.02|531.87|528.75|531.87|528.75|531.14|528.02|0
1650878860000|2022-04-25 09:27:40|531.62|528.5|531.87|528.75|531.87|528.75|531.62|528.5|0
1650878870000|2022-04-25 09:27:50|531.75|528.63|531.62|528.5|531.75|528.63|531.62|528.5|0
1650878880000|2022-04-25 09:28:00|531.87|528.75|532.35|529.23|532.35|529.23|531.87|528.75|0
1650878890000|2022-04-25 09:28:10|532.59|529.47|532.59|529.47|532.83|529.71|532.59|529.47|0
1650878900000|2022-04-25 09:28:20|532.11|528.99|531.62|528.5|532.11|528.99|531.62|528.5|0
1650878910000|2022-04-25 09:28:30|531.38|528.26|530.42|527.3|531.38|528.26|530.42|527.3|0
1650878920000|2022-04-25 09:28:40|530.55|527.43|531.38|528.26|531.38|528.26|530.42|527.3|0
1650878930000|2022-04-25 09:28:50|530.9|527.78|530.9|527.78|531.03|527.91|530.9|527.78|0
1650878940000|2022-04-25 09:29:00|530.42|527.3|530.18|527.06|530.42|527.3|530.18|527.06|0
1650878950000|2022-04-25 09:29:10|529.94|526.82|529.94|526.82|530.07|526.95|529.94|526.82|0
1650878960000|2022-04-25 09:29:20|530.18|527.06|531.14|528.02|531.14|528.02|530.18|527.06|0
1650878970000|2022-04-25 09:29:30|531.27|528.15|532.11|528.99|532.11|528.99|531.27|528.15|0
1650878980000|2022-04-25 09:29:40|531.86|528.74|532.35|529.23|532.35|529.23|531.86|528.74|0
1650878990000|2022-04-25 09:29:50|531.86|528.74|532.83|529.71|532.83|529.71|531.86|528.74|0
1650879000000|2022-04-25 09:30:00|533.07|529.95|532.11|528.99|533.07|529.95|532.11|528.99|0
1650879010000|2022-04-25 09:30:10|532.59|529.47|533.31|530.19|533.31|530.19|532.59|529.47|0
1650879020000|2022-04-25 09:30:20|533.19|530.07|532.59|529.47|533.19|530.07|532.59|529.47|0
1650879030000|2022-04-25 09:30:30|532.83|529.71|533.31|530.19|533.31|530.19|532.83|529.71|0
1650879040000|2022-04-25 09:30:40|533.55|530.43|533.55|530.43|533.55|530.43|533.55|530.43|0
1650879050000|2022-04-25 09:30:50|533.79|530.67|533.55|530.43|533.79|530.67|533.07|529.95|0
1650879060000|2022-04-25 09:31:00|533.31|530.19|532.35|529.23|533.31|530.19|532.35|529.23|0
1650879070000|2022-04-25 09:31:10|531.14|528.02|531.38|528.26|531.38|528.26|531.14|528.02|0
1650879080000|2022-04-25 09:31:20|530.9|527.78|530.9|527.78|531.14|528.02|530.9|527.78|0
1650879090000|2022-04-25 09:31:30|531.38|528.26|531.14|528.02|531.38|528.26|531.14|528.02|0
1650879100000|2022-04-25 09:31:40|531.38|528.26|531.27|528.15|531.38|528.26|531.27|528.15|0
1650879110000|2022-04-25 09:31:50|530.66|527.54|529.94|526.82|530.66|527.54|529.94|526.82|0
1650879120000|2022-04-25 09:32:00|529.7|526.58|529.7|526.58|529.94|526.82|529.7|526.58|0
1650879130000|2022-04-25 09:32:10|529.94|526.82|529.7|526.58|529.94|526.82|529.7|526.58|0
1650879140000|2022-04-25 09:32:20|529.46|526.34|528.26|525.14|529.46|526.34|528.26|525.14|0
1650879150000|2022-04-25 09:32:30|527.54|524.42|527.54|524.42|527.54|524.42|527.54|524.42|0
1650879160000|2022-04-25 09:32:40|527.78|524.66|527.06|523.94|527.78|524.66|526.82|523.7|0
1650879170000|2022-04-25 09:32:50|527.78|524.66|527.78|524.66|528.02|524.9|527.78|524.66|0
1650879180000|2022-04-25 09:33:00|528.5|525.38|528.26|525.14|528.5|525.38|527.91|524.79|0
1650879190000|2022-04-25 09:33:10|528.02|524.9|528.26|525.14|528.39|525.27|528.02|524.9|0
1650879200000|2022-04-25 09:33:20|528.5|525.38|528.5|525.38|528.5|525.38|528.5|525.38|0
1650879210000|2022-04-25 09:33:30|528.63|525.51|528.02|524.9|528.63|525.51|527.78|524.66|0
1650879220000|2022-04-25 09:33:40|527.78|524.66|527.67|524.55|527.78|524.66|527.67|524.55|0
1650879230000|2022-04-25 09:33:50|527.54|524.42|527.06|523.94|527.54|524.42|526.95|523.83|0
1650879240000|2022-04-25 09:34:00|526.82|523.7|526.58|523.46|526.82|523.7|526.58|523.46|0
1650879250000|2022-04-25 09:34:10|526.34|523.22|526.58|523.46|526.58|523.46|526.1|522.98|0
1650879260000|2022-04-25 09:34:20|526.34|523.22|526.1|522.98|526.34|523.22|526.1|522.98|0
1650879270000|2022-04-25 09:34:30|525.86|522.74|525.86|522.74|525.86|522.74|525.86|522.74|0
1650879280000|2022-04-25 09:34:40|526.1|522.98|526.1|522.98|526.34|523.22|526.1|522.98|0
1650879290000|2022-04-25 09:34:50|525.99|522.87|525.38|522.26|525.99|522.87|525.14|522.02|0
1650879300000|2022-04-25 09:35:00|525.14|522.02|525.62|522.5|525.62|522.5|525.14|522.02|0
1650879310000|2022-04-25 09:35:10|525.86|522.74|526.34|523.22|526.34|523.22|525.86|522.74|0
1650879320000|2022-04-25 09:35:20|526.58|523.46|525.62|522.5|526.58|523.46|525.62|522.5|0
1650879330000|2022-04-25 09:35:30|525.51|522.39|526.23|523.11|526.34|523.22|525.51|522.39|0
1650879340000|2022-04-25 09:35:40|525.86|522.74|526.1|522.98|526.47|523.35|525.86|522.74|0
1650879350000|2022-04-25 09:35:50|526.34|523.22|526.82|523.7|526.82|523.7|526.1|522.98|0
1650879360000|2022-04-25 09:36:00|526.58|523.46|525.86|522.74|526.58|523.46|525.86|522.74|0
1650879370000|2022-04-25 09:36:10|525.62|522.5|525.38|522.26|525.62|522.5|525.38|522.26|0
1650879380000|2022-04-25 09:36:20|525.14|522.02|526.58|523.46|526.58|523.46|525.14|522.02|0
1650879390000|2022-04-25 09:36:30|526.82|523.7|527.78|524.66|527.78|524.66|526.82|523.7|0
1650879400000|2022-04-25 09:36:40|528.02|524.9|527.06|523.94|528.02|524.9|526.58|523.46|0
1650879410000|2022-04-25 09:36:50|527.3|524.18|527.3|524.18|527.43|524.31|527.3|524.18|0
1650879420000|2022-04-25 09:37:00|527.43|524.31|527.06|523.94|527.43|524.31|527.06|523.94|0
1650879430000|2022-04-25 09:37:10|527.54|524.42|527.54|524.42|527.54|524.42|527.3|524.18|0
1650879440000|2022-04-25 09:37:20|527.3|524.18|527.3|524.18|527.3|524.18|527.06|523.94|0
1650879450000|2022-04-25 09:37:30|527.19|524.07|526.34|523.22|527.19|524.07|526.34|523.22|0
1650879460000|2022-04-25 09:37:40|526.58|523.46|526.82|523.7|526.82|523.7|526.58|523.46|0
1650879470000|2022-04-25 09:37:50|527.06|523.94|526.58|523.46|527.06|523.94|526.58|523.46|0
1650879480000|2022-04-25 09:38:00|526.71|523.59|525.86|522.74|526.71|523.59|525.86|522.74|0
1650879490000|2022-04-25 09:38:10|525.62|522.5|525.62|522.5|525.62|522.5|525.38|522.26|0
1650879500000|2022-04-25 09:38:20|525.86|522.74|526.58|523.46|526.58|523.46|525.86|522.74|0
1650879510000|2022-04-25 09:38:30|526.82|523.7|526.34|523.22|526.82|523.7|526.34|523.22|0
1650879520000|2022-04-25 09:38:40|526.1|522.98|526.1|522.98|526.1|522.98|526.1|522.98|0
1650879530000|2022-04-25 09:38:50|526.58|523.46|526.58|523.46|526.58|523.46|526.58|523.46|0
1650879540000|2022-04-25 09:39:00|526.82|523.7|527.54|524.42|527.54|524.42|526.82|523.7|0
1650879550000|2022-04-25 09:39:10|527.3|524.18|527.78|524.66|527.78|524.66|527.3|524.18|0
1650879560000|2022-04-25 09:39:20|528.02|524.9|528.02|524.9|528.02|524.9|528.02|524.9|0
1650879570000|2022-04-25 09:39:30|528.26|525.14|527.67|524.55|528.26|525.14|527.67|524.55|0
1650879580000|2022-04-25 09:39:40|527.78|524.66|527.54|524.42|528.02|524.9|527.54|524.42|0
1650879590000|2022-04-25 09:39:50|527.78|524.66|527.54|524.42|527.78|524.66|527.54|524.42|0
1650879600000|2022-04-25 09:40:00|527.3|524.18|526.34|523.22|527.3|524.18|525.86|522.74|0
1650879610000|2022-04-25 09:40:10|526.47|523.35|527.3|524.18|527.3|524.18|526.47|523.35|0
1650879620000|2022-04-25 09:40:20|527.06|523.94|527.06|523.94|527.06|523.94|526.95|523.83|0
1650879630000|2022-04-25 09:40:30|526.82|523.7|527.06|523.94|527.06|523.94|526.82|523.7|0
1650879640000|2022-04-25 09:40:40|527.3|524.18|526.82|523.7|527.3|524.18|526.82|523.7|0
1650879650000|2022-04-25 09:40:50|527.06|523.94|526.34|523.22|527.06|523.94|526.34|523.22|0
1650879660000|2022-04-25 09:41:00|526.58|523.46|526.34|523.22|526.58|523.46|526.34|523.22|0
1650879670000|2022-04-25 09:41:10|526.58|523.46|524.79|521.67|526.58|523.46|524.79|521.67|0
1650879680000|2022-04-25 09:41:20|525.14|522.02|525.14|522.02|525.14|522.02|524.9|521.78|0
1650879690000|2022-04-25 09:41:30|524.79|521.67|524.9|521.78|524.9|521.78|524.79|521.67|0
1650879700000|2022-04-25 09:41:40|524.66|521.54|523.22|520.1|524.66|521.54|523.22|520.1|0
1650879710000|2022-04-25 09:41:50|524.18|521.06|523.94|520.82|524.42|521.3|523.94|520.82|0
1650879720000|2022-04-25 09:42:00|523.22|520.1|522.27|519.15|523.22|520.1|522.27|519.15|0
1650879730000|2022-04-25 09:42:10|522.03|518.91|521.55|518.43|522.03|518.91|521.55|518.43|0
1650879740000|2022-04-25 09:42:20|522.5|519.38|522.63|519.51|522.63|519.51|522.5|519.38|0
1650879750000|2022-04-25 09:42:30|522.5|519.38|523.94|520.82|523.94|520.82|522.5|519.38|0
1650879760000|2022-04-25 09:42:40|523.7|520.58|523.94|520.82|523.94|520.82|523.7|520.58|0
1650879770000|2022-04-25 09:42:50|523.7|520.58|523.7|520.58|523.7|520.58|523.7|520.58|0
1650879780000|2022-04-25 09:43:00|523.94|520.82|524.18|521.06|524.66|521.54|523.94|520.82|0
1650879790000|2022-04-25 09:43:10|524.42|521.3|524.55|521.43|524.55|521.43|524.42|521.3|0
1650879800000|2022-04-25 09:43:20|524.42|521.3|524.31|521.19|524.55|521.43|524.31|521.19|0
1650879810000|2022-04-25 09:43:30|524.18|521.06|523.7|520.58|524.42|521.3|523.7|520.58|0
1650879820000|2022-04-25 09:43:40|523.46|520.34|523.46|520.34|523.46|520.34|522.98|519.86|0
1650879830000|2022-04-25 09:43:50|523.59|520.47|522.5|519.38|523.59|520.47|522.5|519.38|0
1650879840000|2022-04-25 09:44:00|522.74|519.62|522.5|519.38|522.74|519.62|522.5|519.38|0
1650879850000|2022-04-25 09:44:10|522.27|519.15|522.03|518.91|522.27|519.15|522.03|518.91|0
1650879860000|2022-04-25 09:44:20|521.55|518.43|521.31|518.19|521.55|518.43|521.31|518.19|0
1650879870000|2022-04-25 09:44:30|521.55|518.43|521.31|518.19|521.79|518.67|521.31|518.19|0
1650879880000|2022-04-25 09:44:40|521.07|517.95|520.11|516.99|521.07|517.95|520.11|516.99|0
1650879890000|2022-04-25 09:44:50|520.59|517.47|520.35|517.23|521.07|517.95|520.35|517.23|0
1650879900000|2022-04-25 09:45:00|520.11|516.99|519.87|516.75|520.11|516.99|519.87|516.75|0
1650879910000|2022-04-25 09:45:10|520.11|516.99|520.35|517.23|520.35|517.23|519.52|516.4|0
1650879920000|2022-04-25 09:45:20|521.07|517.95|521.55|518.43|521.55|518.43|521.07|517.95|0
1650879930000|2022-04-25 09:45:30|521.67|518.55|521.07|517.95|522.03|518.91|521.07|517.95|0
1650879940000|2022-04-25 09:45:40|520.83|517.71|520.59|517.47|520.83|517.71|520.59|517.47|0
1650879950000|2022-04-25 09:45:50|520.83|517.71|520.11|516.99|520.83|517.71|520.11|516.99|0
1650879960000|2022-04-25 09:46:00|520.35|517.23|520.35|517.23|520.35|517.23|520.35|517.23|0
1650879970000|2022-04-25 09:46:10|520.59|517.47|520.59|517.47|520.59|517.47|520.35|517.23|0
1650879980000|2022-04-25 09:46:20|520.35|517.23|520.71|517.59|520.71|517.59|520.35|517.23|0
1650879990000|2022-04-25 09:46:30|520.59|517.47|520.35|517.23|520.59|517.47|520.35|517.23|0
1650880000000|2022-04-25 09:46:40|520.11|516.99|520.23|517.11|520.23|517.11|520.11|516.99|0
1650880010000|2022-04-25 09:46:50|520.11|516.99|520.47|517.35|520.59|517.47|520.11|516.99|0
1650880020000|2022-04-25 09:47:00|519.39|516.27|519.87|516.75|519.87|516.75|519.39|516.27|0
1650880030000|2022-04-25 09:47:10|520.35|517.23|520.11|516.99|520.35|517.23|520.11|516.99|0
1650880040000|2022-04-25 09:47:20|520.35|517.23|521.31|518.19|521.31|518.19|520.35|517.23|0
1650880050000|2022-04-25 09:47:30|521.19|518.07|520.35|517.23|521.19|518.07|520.35|517.23|0
1650880060000|2022-04-25 09:47:40|520.47|517.35|520.59|517.47|520.59|517.47|520.35|517.23|0
1650880070000|2022-04-25 09:47:50|520.83|517.71|521.31|518.19|521.31|518.19|520.83|517.71|0
1650880080000|2022-04-25 09:48:00|521.19|518.07|520.83|517.71|521.19|518.07|520.83|517.71|0
1650880090000|2022-04-25 09:48:10|521.07|517.95|520.83|517.71|521.07|517.95|520.83|517.71|0
1650880100000|2022-04-25 09:48:20|521.07|517.95|521.55|518.43|521.55|518.43|520.83|517.71|0
1650880110000|2022-04-25 09:48:30|521.31|518.19|521.79|518.67|521.79|518.67|521.31|518.19|0
1650880120000|2022-04-25 09:48:40|521.67|518.55|521.91|518.79|521.91|518.79|521.55|518.43|0
1650880130000|2022-04-25 09:48:50|522.02|518.9|522.02|518.9|522.02|518.9|521.79|518.67|0
1650880140000|2022-04-25 09:49:00|522.15|519.03|522.26|519.14|522.26|519.14|522.15|519.03|0
1650880150000|2022-04-25 09:49:10|522.5|519.38|522.26|519.14|522.5|519.38|522.26|519.14|0
1650880160000|2022-04-25 09:49:20|522.5|519.38|522.5|519.38|522.5|519.38|521.91|518.79|0
1650880170000|2022-04-25 09:49:30|522.26|519.14|522.87|519.75|522.87|519.75|522.26|519.14|0
1650880180000|2022-04-25 09:49:40|522.74|519.62|522.5|519.38|522.74|519.62|522.5|519.38|0
1650880190000|2022-04-25 09:49:50|522.74|519.62|522.5|519.38|522.87|519.75|522.5|519.38|0
1650880200000|2022-04-25 09:50:00|522.26|519.14|521.55|518.43|522.26|519.14|521.55|518.43|0
1650880210000|2022-04-25 09:50:10|521.19|518.07|521.07|517.95|521.19|518.07|521.07|517.95|0
1650880220000|2022-04-25 09:50:20|521.43|518.31|520.71|517.59|521.43|518.31|520.71|517.59|0
1650880230000|2022-04-25 09:50:30|520.35|517.23|521.07|517.95|521.07|517.95|520.35|517.23|0
1650880240000|2022-04-25 09:50:40|520.83|517.71|521.07|517.95|521.07|517.95|520.83|517.71|0
1650880250000|2022-04-25 09:50:50|520.83|517.71|520.11|516.99|520.83|517.71|520.11|516.99|0
1650880260000|2022-04-25 09:51:00|519.87|516.75|520.35|517.23|520.35|517.23|519.87|516.75|0
1650880270000|2022-04-25 09:51:10|520.59|517.47|519.99|516.87|520.59|517.47|519.87|516.75|0
1650880280000|2022-04-25 09:51:20|520.11|516.99|519.99|516.87|520.11|516.99|519.99|516.87|0
1650880290000|2022-04-25 09:51:30|520.23|517.11|520.35|517.23|520.35|517.23|520.23|517.11|0
1650880300000|2022-04-25 09:51:40|520.11|516.99|520.35|517.23|520.35|517.23|520.11|516.99|0
1650880310000|2022-04-25 09:51:50|520.59|517.47|520.59|517.47|520.59|517.47|520.59|517.47|0
1650880320000|2022-04-25 09:52:00|521.31|518.19|522.02|518.9|522.02|518.9|521.31|518.19|0
1650880330000|2022-04-25 09:52:10|522.26|519.14|522.5|519.38|522.5|519.38|522.02|518.9|0
1650880340000|2022-04-25 09:52:20|522.98|519.86|523.35|520.23|523.35|520.23|522.98|519.86|0
1650880350000|2022-04-25 09:52:30|523.22|520.1|523.11|519.99|523.35|520.23|523.11|519.99|0
1650880360000|2022-04-25 09:52:40|522.74|519.62|522.74|519.62|522.74|519.62|522.74|519.62|0
1650880370000|2022-04-25 09:52:50|522.5|519.38|522.63|519.51|522.63|519.51|522.5|519.38|0
1650880380000|2022-04-25 09:53:00|522.39|519.27|522.98|519.86|522.98|519.86|522.26|519.14|0
1650880390000|2022-04-25 09:53:10|523.22|520.1|523.59|520.47|523.59|520.47|523.22|520.1|0
1650880400000|2022-04-25 09:53:20|523.7|520.58|524.78|521.66|524.78|521.66|523.7|520.58|0
1650880410000|2022-04-25 09:53:30|524.66|521.54|524.42|521.3|524.66|521.54|524.42|521.3|0
1650880420000|2022-04-25 09:53:40|524.66|521.54|524.78|521.66|524.78|521.66|524.66|521.54|0
1650880430000|2022-04-25 09:53:50|524.49|521.37|524.49|521.37|524.73|521.61|524.25|521.13|0
1650880440000|2022-04-25 09:54:00|524.25|521.13|525.09|521.97|525.09|521.97|524.25|521.13|0
1650880450000|2022-04-25 09:54:10|525.21|522.09|524.97|521.85|525.21|522.09|524.61|521.49|0
1650880460000|2022-04-25 09:54:20|524.61|521.49|524.25|521.13|524.61|521.49|524.25|521.13|0
1650880470000|2022-04-25 09:54:30|524.13|521.01|523.76|520.64|524.13|521.01|523.76|520.64|0
1650880480000|2022-04-25 09:54:40|523.28|520.16|522.32|519.2|523.28|520.16|522.32|519.2|0
1650880490000|2022-04-25 09:54:50|522.08|518.96|522.32|519.2|522.32|519.2|522.08|518.96|0
1650880500000|2022-04-25 09:55:00|522.45|519.33|522.08|518.96|522.45|519.33|522.08|518.96|0
1650880510000|2022-04-25 09:55:10|522.56|519.44|522.32|519.2|522.56|519.44|522.32|519.2|0
1650880520000|2022-04-25 09:55:20|521.97|518.85|522.08|518.96|522.08|518.96|521.97|518.85|0
1650880530000|2022-04-25 09:55:30|522.8|519.68|523.28|520.16|523.28|520.16|522.8|519.68|0
1650880540000|2022-04-25 09:55:40|523.17|520.05|523.04|519.92|523.17|520.05|522.56|519.44|0
1650880550000|2022-04-25 09:55:50|522.45|519.33|522.93|519.81|522.93|519.81|522.45|519.33|0
1650880560000|2022-04-25 09:56:00|523.28|520.16|524.13|521.01|524.13|521.01|523.28|520.16|0
1650880570000|2022-04-25 09:56:10|524.25|521.13|524.49|521.37|524.49|521.37|524.25|521.13|0
1650880580000|2022-04-25 09:56:20|524.61|521.49|524.13|521.01|524.61|521.49|524.13|521.01|0
1650880590000|2022-04-25 09:56:30|524.25|521.13|524.61|521.49|524.61|521.49|524.25|521.13|0
1650880600000|2022-04-25 09:56:40|524.49|521.37|524.49|521.37|524.73|521.61|524.49|521.37|0
1650880610000|2022-04-25 09:56:50|524.73|521.61|524.73|521.61|524.73|521.61|524.73|521.61|0
1650880620000|2022-04-25 09:57:00|524.49|521.37|524.13|521.01|524.49|521.37|523.52|520.4|0
1650880630000|2022-04-25 09:57:10|523.76|520.64|524|520.88|524|520.88|523.76|520.64|0
1650880640000|2022-04-25 09:57:20|524.25|521.13|524.13|521.01|524.49|521.37|524|520.88|0
1650880650000|2022-04-25 09:57:30|523.76|520.64|524.25|521.13|524.25|521.13|523.76|520.64|0
1650880660000|2022-04-25 09:57:40|524.37|521.25|524.25|521.13|524.49|521.37|524.13|521.01|0
1650880670000|2022-04-25 09:57:50|523.52|520.4|523.52|520.4|523.52|520.4|523.52|520.4|0
1650880680000|2022-04-25 09:58:00|523.76|520.64|524.73|521.61|524.73|521.61|523.76|520.64|0
1650880690000|2022-04-25 09:58:10|524.49|521.37|524.49|521.37|524.49|521.37|524.25|521.13|0
1650880700000|2022-04-25 09:58:20|524.73|521.61|525.21|522.09|525.21|522.09|524.73|521.61|0
1650880710000|2022-04-25 09:58:30|525.81|522.69|525.93|522.81|525.93|522.81|525.81|522.69|0
1650880720000|2022-04-25 09:58:40|526.17|523.05|525.45|522.33|526.17|523.05|525.45|522.33|0
1650880730000|2022-04-25 09:58:50|525.33|522.21|524.97|521.85|525.69|522.57|524.97|521.85|0
1650880740000|2022-04-25 09:59:00|524.85|521.73|524.49|521.37|524.97|521.85|524.49|521.37|0
1650880750000|2022-04-25 09:59:10|524.25|521.13|524.37|521.25|524.37|521.25|524.25|521.13|0
1650880760000|2022-04-25 09:59:20|524.25|521.13|524.73|521.61|524.73|521.61|524.25|521.13|0
1650880770000|2022-04-25 09:59:30|524.61|521.49|525.33|522.21|525.45|522.33|524.61|521.49|0
1650880780000|2022-04-25 09:59:40|525.45|522.33|525.69|522.57|525.69|522.57|525.45|522.33|0
1650880790000|2022-04-25 09:59:50|525.81|522.69|526.05|522.93|526.05|522.93|525.81|522.69|0
1650880800000|2022-04-25 10:00:00|526.65|523.53|525.45|522.33|526.65|523.53|525.45|522.33|0
1650880810000|2022-04-25 10:00:10|525.57|522.45|526.29|523.17|526.29|523.17|525.57|522.45|0
1650880820000|2022-04-25 10:00:20|525.81|522.69|525.21|522.09|525.93|522.81|525.21|522.09|0
1650880830000|2022-04-25 10:00:30|525.84|522.72|526.08|522.96|526.08|522.96|525.72|522.6|0
1650880840000|2022-04-25 10:00:40|525.96|522.84|525.84|522.72|525.96|522.84|525.84|522.72|0
1650880850000|2022-04-25 10:00:50|525.72|522.6|524.52|521.4|525.72|522.6|524.52|521.4|0
1650880860000|2022-04-25 10:01:00|524.04|520.92|523.68|520.56|524.4|521.28|523.68|520.56|0
1650880870000|2022-04-25 10:01:10|523.8|520.68|523.8|520.68|523.8|520.68|523.8|520.68|0
1650880880000|2022-04-25 10:01:20|524.04|520.92|524.28|521.16|524.28|521.16|524.04|520.92|0
1650880890000|2022-04-25 10:01:30|524.52|521.4|524.28|521.16|524.52|521.4|524.04|520.92|0
1650880900000|2022-04-25 10:01:40|523.8|520.68|524.28|521.16|524.28|521.16|523.8|520.68|0
1650880910000|2022-04-25 10:01:50|524.04|520.92|524.04|520.92|524.04|520.92|524.04|520.92|0
1650880920000|2022-04-25 10:02:00|522.84|519.72|524.04|520.92|524.04|520.92|522.84|519.72|0
1650880930000|2022-04-25 10:02:10|523.44|520.32|523.8|520.68|523.8|520.68|523.44|520.32|0
1650880940000|2022-04-25 10:02:20|523.56|520.44|522.96|519.84|523.56|520.44|522.96|519.84|0
1650880950000|2022-04-25 10:02:30|523.08|519.96|524.52|521.4|524.52|521.4|523.08|519.96|0
1650880960000|2022-04-25 10:02:40|525.12|522|524.52|521.4|525.12|522|524.52|521.4|0
1650880970000|2022-04-25 10:02:50|524.64|521.52|524.28|521.16|524.76|521.64|524.28|521.16|0
1650880980000|2022-04-25 10:03:00|524.16|521.04|524.52|521.4|525|521.88|524.16|521.04|0
1650880990000|2022-04-25 10:03:10|524.64|521.52|525.12|522|525.24|522.12|524.64|521.52|0
1650881000000|2022-04-25 10:03:20|524.76|521.64|524.52|521.4|524.76|521.64|524.52|521.4|0
1650881020000|2022-04-25 10:03:40|525|521.88|525|521.88|525|521.88|525|521.88|0
1650881030000|2022-04-25 10:03:50|525.24|522.12|525|521.88|525.24|522.12|525|521.88|0
1650881040000|2022-04-25 10:04:00|524.88|521.76|525|521.88|525|521.88|524.88|521.76|0
1650881050000|2022-04-25 10:04:10|525.24|522.12|525.72|522.6|526.2|523.08|525.24|522.12|0
1650881060000|2022-04-25 10:04:20|525.96|522.84|526.44|523.32|526.44|523.32|525.96|522.84|0
1650881070000|2022-04-25 10:04:30|526.2|523.08|527.16|524.04|527.28|524.16|526.2|523.08|0
1650881080000|2022-04-25 10:04:40|526.92|523.8|526.92|523.8|526.92|523.8|526.92|523.8|0
1650881090000|2022-04-25 10:04:50|526.68|523.56|527.04|523.92|527.04|523.92|526.68|523.56|0
1650881100000|2022-04-25 10:05:00|526.92|523.8|527.52|524.4|527.52|524.4|526.92|523.8|0
1650881110000|2022-04-25 10:05:10|527.4|524.28|528.12|525|528.12|525|527.4|524.28|0
1650881120000|2022-04-25 10:05:20|527.64|524.52|527.28|524.16|527.64|524.52|527.28|524.16|0
1650881130000|2022-04-25 10:05:30|527.4|524.28|527.88|524.76|527.88|524.76|527.4|524.28|0
1650881140000|2022-04-25 10:05:40|528.36|525.24|528.12|525|528.36|525.24|528.12|525|0
1650881150000|2022-04-25 10:05:50|528.48|525.36|528.6|525.48|528.72|525.6|528.48|525.36|0
1650881160000|2022-04-25 10:06:00|528.36|525.24|528.6|525.48|528.84|525.72|528.36|525.24|0
1650881170000|2022-04-25 10:06:10|528.97|525.85|528.36|525.24|528.97|525.85|528.36|525.24|0
1650881180000|2022-04-25 10:06:20|528.6|525.48|528.36|525.24|528.6|525.48|527.88|524.76|0
1650881190000|2022-04-25 10:06:30|528.84|525.72|528.6|525.48|528.84|525.72|528.36|525.24|0
1650881200000|2022-04-25 10:06:40|528.72|525.6|528.36|525.24|528.72|525.6|528.36|525.24|0
1650881210000|2022-04-25 10:06:50|528.12|525|527.88|524.76|528.12|525|527.88|524.76|0
1650881220000|2022-04-25 10:07:00|527.64|524.52|528.36|525.24|528.36|525.24|527.64|524.52|0
1650881230000|2022-04-25 10:07:10|528.12|525|528.6|525.48|528.6|525.48|528.12|525|0
1650881240000|2022-04-25 10:07:20|528.84|525.72|528.84|525.72|529.08|525.96|528.84|525.72|0
1650881250000|2022-04-25 10:07:30|528.36|525.24|527.88|524.76|528.36|525.24|527.64|524.52|0
1650881260000|2022-04-25 10:07:40|527.64|524.52|527.76|524.64|527.88|524.76|527.64|524.52|0
1650881270000|2022-04-25 10:07:50|527.4|524.28|527.16|524.04|527.4|524.28|526.92|523.8|0
1650881280000|2022-04-25 10:08:00|526.92|523.8|526.56|523.44|526.92|523.8|526.44|523.32|0
1650881290000|2022-04-25 10:08:10|526.68|523.56|525.96|522.84|526.68|523.56|525.96|522.84|0
1650881300000|2022-04-25 10:08:20|525.72|522.6|526.8|523.68|526.92|523.8|525.72|522.6|0
1650881310000|2022-04-25 10:08:30|525.84|522.72|525.96|522.84|525.96|522.84|525.72|522.6|0
1650881320000|2022-04-25 10:08:40|525.84|522.72|526.2|523.08|526.2|523.08|525.84|522.72|0
1650881330000|2022-04-25 10:08:50|526.32|523.2|525.72|522.6|526.32|523.2|525.48|522.36|0
1650881340000|2022-04-25 10:09:00|525.96|522.84|526.08|522.96|526.08|522.96|525.96|522.84|0
1650881350000|2022-04-25 10:09:10|525.72|522.6|525.24|522.12|525.72|522.6|525.24|522.12|0
1650881360000|2022-04-25 10:09:20|524.52|521.4|525|521.88|525.12|522|524.52|521.4|0
1650881370000|2022-04-25 10:09:30|524.52|521.4|524.52|521.4|524.76|521.64|524.52|521.4|0
1650881380000|2022-04-25 10:09:40|524.28|521.16|524.28|521.16|524.28|521.16|524.28|521.16|0
1650881390000|2022-04-25 10:09:50|524.04|520.92|524.52|521.4|524.52|521.4|524.04|520.92|0
1650881400000|2022-04-25 10:10:00|525|521.88|525.24|522.12|525.24|522.12|524.76|521.64|0
1650881410000|2022-04-25 10:10:10|525.96|522.84|526.44|523.32|526.44|523.32|525.72|522.6|0
1650881420000|2022-04-25 10:10:20|526.68|523.56|526.68|523.56|526.68|523.56|526.68|523.56|0
1650881430000|2022-04-25 10:10:30|526.2|523.08|525.96|522.84|526.2|523.08|525.96|522.84|0
1650881440000|2022-04-25 10:10:40|526.2|523.08|525.96|522.84|526.2|523.08|525.96|522.84|0
1650881450000|2022-04-25 10:10:50|526.2|523.08|526.2|523.08|526.44|523.32|526.2|523.08|0
1650881460000|2022-04-25 10:11:00|526.68|523.56|526.92|523.8|527.16|524.04|526.68|523.56|0
1650881470000|2022-04-25 10:11:10|527.4|524.28|527.64|524.52|527.76|524.64|527.16|524.04|0
1650881480000|2022-04-25 10:11:20|527.16|524.04|527.16|524.04|527.28|524.16|527.16|524.04|0
1650881490000|2022-04-25 10:11:30|526.92|523.8|527.04|523.92|527.04|523.92|526.8|523.68|0
1650881500000|2022-04-25 10:11:40|527.16|524.04|526.92|523.8|527.16|524.04|526.44|523.32|0
1650881510000|2022-04-25 10:11:50|526.68|523.56|526.68|523.56|526.68|523.56|526.68|523.56|0
1650881520000|2022-04-25 10:12:00|526.92|523.8|526.92|523.8|526.92|523.8|526.92|523.8|0
1650881530000|2022-04-25 10:12:10|527.04|523.92|526.92|523.8|527.04|523.92|526.68|523.56|0
1650881540000|2022-04-25 10:12:20|526.68|523.56|525.48|522.36|526.68|523.56|525.48|522.36|0
1650881550000|2022-04-25 10:12:30|525|521.88|525|521.88|525|521.88|525|521.88|0
1650881560000|2022-04-25 10:12:40|524.76|521.64|524.76|521.64|524.76|521.64|524.76|521.64|0
1650881570000|2022-04-25 10:12:50|524.52|521.4|525.24|522.12|525.24|522.12|524.52|521.4|0
1650881580000|2022-04-25 10:13:00|525|521.88|525|521.88|525|521.88|525|521.88|0
1650881590000|2022-04-25 10:13:10|524.88|521.76|523.32|520.2|524.88|521.76|523.32|520.2|0
1650881600000|2022-04-25 10:13:20|523.56|520.44|524.76|521.64|524.76|521.64|523.56|520.44|0
1650881610000|2022-04-25 10:13:30|524.52|521.4|525|521.88|525|521.88|524.52|521.4|0
1650881620000|2022-04-25 10:13:40|525.48|522.36|526.68|523.56|526.68|523.56|525.48|522.36|0
1650881630000|2022-04-25 10:13:50|526.44|523.32|526.68|523.56|526.68|523.56|526.44|523.32|0
1650881640000|2022-04-25 10:14:00|526.8|523.68|527.4|524.28|527.4|524.28|526.8|523.68|0
1650881650000|2022-04-25 10:14:10|527.16|524.04|527.4|524.28|527.4|524.28|527.16|524.04|0
1650881660000|2022-04-25 10:14:20|527.64|524.52|527.16|524.04|527.64|524.52|527.16|524.04|0
1650881670000|2022-04-25 10:14:30|527.64|524.52|527.64|524.52|527.64|524.52|527.4|524.28|0
1650881690000|2022-04-25 10:14:50|527.4|524.28|527.16|524.04|527.4|524.28|527.16|524.04|0
1650881700000|2022-04-25 10:15:00|526.92|523.8|526.2|523.08|526.92|523.8|526.2|523.08|0
1650881710000|2022-04-25 10:15:10|526.68|523.56|526.2|523.08|526.68|523.56|526.2|523.08|0
1650881720000|2022-04-25 10:15:20|526.68|523.56|526.68|523.56|526.68|523.56|526.68|523.56|0
1650881730000|2022-04-25 10:15:30|526.92|523.8|526.2|523.08|526.92|523.8|526.2|523.08|0
1650881740000|2022-04-25 10:15:40|525.96|522.84|525.48|522.36|525.96|522.84|525.48|522.36|0
1650881750000|2022-04-25 10:15:50|524.04|520.92|524.52|521.4|524.52|521.4|524.04|520.92|0
1650881760000|2022-04-25 10:16:00|524.16|521.04|523.8|520.68|524.28|521.16|523.8|520.68|0
1650881770000|2022-04-25 10:16:10|524.04|520.92|523.8|520.68|524.04|520.92|523.8|520.68|0
1650881780000|2022-04-25 10:16:20|524.04|520.92|524.76|521.64|525.24|522.12|524.04|520.92|0
1650881790000|2022-04-25 10:16:30|524.28|521.16|524.28|521.16|524.76|521.64|524.28|521.16|0
1650881800000|2022-04-25 10:16:40|524.52|521.4|524.76|521.64|524.76|521.64|524.4|521.28|0
1650881810000|2022-04-25 10:16:50|525|521.88|524.88|521.76|525|521.88|524.88|521.76|0
1650881820000|2022-04-25 10:17:00|524.76|521.64|525.36|522.24|525.36|522.24|524.76|521.64|0
1650881830000|2022-04-25 10:17:10|525.24|522.12|525.48|522.36|525.48|522.36|525.24|522.12|0
1650881840000|2022-04-25 10:17:20|525.6|522.48|526.32|523.2|526.32|523.2|525.6|522.48|0
1650881850000|2022-04-25 10:17:30|526.2|523.08|525.24|522.12|526.2|523.08|525.24|522.12|0
1650881860000|2022-04-25 10:17:40|525.48|522.36|525.24|522.12|525.48|522.36|525.24|522.12|0
1650881870000|2022-04-25 10:17:50|525|521.88|525|521.88|525.48|522.36|525|521.88|0
1650881880000|2022-04-25 10:18:00|525.24|522.12|525.12|522|525.36|522.24|525.12|522|0
1650881890000|2022-04-25 10:18:10|525.24|522.12|524.52|521.4|525.24|522.12|524.52|521.4|0
1650881900000|2022-04-25 10:18:20|523.8|520.68|524.04|520.92|524.04|520.92|523.8|520.68|0
1650881910000|2022-04-25 10:18:30|523.8|520.68|523.68|520.56|523.8|520.68|523.56|520.44|0
1650881920000|2022-04-25 10:18:40|523.8|520.68|523.2|520.08|523.8|520.68|523.2|520.08|0
1650881930000|2022-04-25 10:18:50|523.32|520.2|523.56|520.44|523.56|520.44|523.32|520.2|0
1650881940000|2022-04-25 10:19:00|523.8|520.68|524.04|520.92|524.04|520.92|523.8|520.68|0
1650881950000|2022-04-25 10:19:10|523.92|520.8|523.8|520.68|523.92|520.8|523.8|520.68|0
1650881960000|2022-04-25 10:19:20|523.68|520.56|523.56|520.44|523.8|520.68|523.56|520.44|0
1650881970000|2022-04-25 10:19:30|523.8|520.68|523.68|520.56|523.8|520.68|523.68|520.56|0
1650881980000|2022-04-25 10:19:40|523.92|520.8|523.8|520.68|524.04|520.92|523.8|520.68|0
1650881990000|2022-04-25 10:19:50|523.56|520.44|523.8|520.68|523.8|520.68|523.56|520.44|0
1650882000000|2022-04-25 10:20:00|524.04|520.92|522.72|519.6|524.04|520.92|522.72|519.6|0
1650882010000|2022-04-25 10:20:10|522.84|519.72|522.6|519.48|522.84|519.72|522.6|519.48|0
1650882020000|2022-04-25 10:20:20|522.12|519|522.6|519.48|522.6|519.48|522.12|519|0
1650882030000|2022-04-25 10:20:30|522.36|519.24|521.88|518.76|522.36|519.24|521.88|518.76|0
1650882050000|2022-04-25 10:20:50|522|518.88|522|518.88|522.12|519|522|518.88|0
1650882060000|2022-04-25 10:21:00|522.12|519|522.84|519.72|522.84|519.72|522.12|519|0
1650882070000|2022-04-25 10:21:10|523.08|519.96|523.68|520.56|524.04|520.92|523.08|519.96|0
1650882080000|2022-04-25 10:21:20|523.32|520.2|524.04|520.92|524.04|520.92|523.32|520.2|0
1650882090000|2022-04-25 10:21:30|523.92|520.8|523.92|520.8|524.04|520.92|523.92|520.8|0
1650882100000|2022-04-25 10:21:40|523.8|520.68|524.16|521.04|524.16|521.04|523.8|520.68|0
1650882110000|2022-04-25 10:21:50|524.04|520.92|523.56|520.44|524.04|520.92|523.56|520.44|0
1650882120000|2022-04-25 10:22:00|523.68|520.56|523.44|520.32|523.68|520.56|523.44|520.32|0
1650882130000|2022-04-25 10:22:10|523.56|520.44|522.72|519.6|523.56|520.44|522.72|519.6|0
1650882140000|2022-04-25 10:22:20|522.84|519.72|523.08|519.96|523.32|520.2|522.72|519.6|0
1650882150000|2022-04-25 10:22:30|523.32|520.2|523.32|520.2|523.32|520.2|523.08|519.96|0
1650882160000|2022-04-25 10:22:40|523.8|520.68|524.03|520.91|524.03|520.91|523.8|520.68|0
1650882170000|2022-04-25 10:22:50|523.92|520.8|523.79|520.67|523.92|520.8|523.79|520.67|0
1650882180000|2022-04-25 10:23:00|523.68|520.56|522.96|519.84|523.68|520.56|522.96|519.84|0
1650882190000|2022-04-25 10:23:10|523.32|520.2|522.6|519.48|523.32|520.2|522.6|519.48|0
1650882200000|2022-04-25 10:23:20|522.12|519|522|518.88|522.12|519|522|518.88|0
1650882210000|2022-04-25 10:23:30|522.12|519|521.64|518.52|522.12|519|521.64|518.52|0
1650882220000|2022-04-25 10:23:40|521.04|517.92|522|518.88|522|518.88|521.04|517.92|0
1650882230000|2022-04-25 10:23:50|521.88|518.76|522.36|519.24|522.6|519.48|521.88|518.76|0
1650882240000|2022-04-25 10:24:00|522.6|519.48|523.08|519.96|523.08|519.96|522.48|519.36|0
1650882250000|2022-04-25 10:24:10|522.84|519.72|522.72|519.6|522.84|519.72|522.6|519.48|0
1650882260000|2022-04-25 10:24:20|522.48|519.36|522.36|519.24|522.48|519.36|522.12|519|0
1650882270000|2022-04-25 10:24:30|522.84|519.72|522.36|519.24|522.84|519.72|522.36|519.24|0
1650882280000|2022-04-25 10:24:40|522.12|519|521.64|518.52|522.12|519|521.64|518.52|0
1650882290000|2022-04-25 10:24:50|522|518.88|522.36|519.24|522.36|519.24|522|518.88|0
1650882300000|2022-04-25 10:25:00|522.24|519.12|522.48|519.36|522.6|519.48|522.24|519.12|0
1650882310000|2022-04-25 10:25:10|522.36|519.24|522.12|519|522.36|519.24|522.12|519|0
1650882320000|2022-04-25 10:25:20|521.88|518.76|521.88|518.76|522|518.88|521.88|518.76|0
1650882330000|2022-04-25 10:25:30|522.12|519|522.36|519.24|522.36|519.24|522.12|519|0
1650882340000|2022-04-25 10:25:40|522.48|519.36|522.36|519.24|522.48|519.36|522.36|519.24|0
1650882350000|2022-04-25 10:25:50|522.12|519|521.64|518.52|522.12|519|521.64|518.52|0
1650882360000|2022-04-25 10:26:00|521.16|518.04|520.92|517.8|521.4|518.28|520.92|517.8|0
1650882370000|2022-04-25 10:26:10|521.76|518.64|521.88|518.76|521.88|518.76|521.76|518.64|0
1650882380000|2022-04-25 10:26:20|522|518.88|522.24|519.12|522.24|519.12|522|518.88|0
1650882390000|2022-04-25 10:26:30|522.12|519|522.48|519.36|522.48|519.36|522.12|519|0
1650882400000|2022-04-25 10:26:40|522.72|519.6|522.96|519.84|523.31|520.19|522.72|519.6|0
1650882410000|2022-04-25 10:26:50|523.07|519.95|523.31|520.19|523.31|520.19|523.07|519.95|0
1650882420000|2022-04-25 10:27:00|523.07|519.95|522.72|519.6|523.07|519.95|522.72|519.6|0
1650882430000|2022-04-25 10:27:10|522.83|519.71|523.07|519.95|523.07|519.95|522.83|519.71|0
1650882440000|2022-04-25 10:27:20|523.31|520.19|523.31|520.19|523.31|520.19|523.2|520.08|0
1650882450000|2022-04-25 10:27:30|523.44|520.32|523.55|520.43|523.55|520.43|523.31|520.19|0
1650882460000|2022-04-25 10:27:40|523.44|520.32|523.31|520.19|523.44|520.32|523.31|520.19|0
1650882480000|2022-04-25 10:28:00|523.44|520.32|523.07|519.95|523.44|520.32|522.83|519.71|0
1650882490000|2022-04-25 10:28:10|522.96|519.84|522.72|519.6|522.96|519.84|522.59|519.47|0
1650882500000|2022-04-25 10:28:20|522|518.88|521.88|518.76|522|518.88|521.64|518.52|0
1650882510000|2022-04-25 10:28:30|521.64|518.52|521.16|518.04|521.64|518.52|521.16|518.04|0
1650882520000|2022-04-25 10:28:40|521.88|518.76|522.12|519|522.12|519|521.88|518.76|0
1650882530000|2022-04-25 10:28:50|522.35|519.23|522.59|519.47|522.59|519.47|522.12|519|0
1650882540000|2022-04-25 10:29:00|522.35|519.23|522.48|519.36|522.59|519.47|522.35|519.23|0
1650882550000|2022-04-25 10:29:10|522.35|519.23|523.31|520.19|523.31|520.19|522.24|519.12|0
1650882560000|2022-04-25 10:29:20|523.55|520.43|523.55|520.43|523.55|520.43|523.55|520.43|0
1650882570000|2022-04-25 10:29:30|523.79|520.67|523.79|520.67|523.79|520.67|523.79|520.67|0
1650882580000|2022-04-25 10:29:40|523.31|520.19|523.55|520.43|523.79|520.67|523.31|520.19|0
1650882590000|2022-04-25 10:29:50|523.79|520.67|523.92|520.8|523.92|520.8|523.79|520.67|0
1650882600000|2022-04-25 10:30:00|524.27|521.15|524.51|521.39|524.75|521.63|524.27|521.15|0
1650882610000|2022-04-25 10:30:10|524.27|521.15|524.51|521.39|524.75|521.63|524.27|521.15|0
1650882620000|2022-04-25 10:30:20|524.27|521.15|524.27|521.15|524.51|521.39|524.27|521.15|0
1650882630000|2022-04-25 10:30:30|524.51|521.39|524.27|521.15|524.51|521.39|524.27|521.15|0
1650882640000|2022-04-25 10:30:40|524.51|521.39|524.03|520.91|524.75|521.63|524.03|520.91|0
1650882650000|2022-04-25 10:30:50|523.92|520.8|523.92|520.8|524.03|520.91|523.92|520.8|0
1650882660000|2022-04-25 10:31:00|523.31|520.19|523.07|519.95|523.31|520.19|523.07|519.95|0
1650882670000|2022-04-25 10:31:10|523.31|520.19|523.07|519.95|523.31|520.19|523.07|519.95|0
1650882680000|2022-04-25 10:31:20|522.83|519.71|523.55|520.43|523.55|520.43|522.83|519.71|0
1650882690000|2022-04-25 10:31:30|523.79|520.67|524.75|521.63|524.75|521.63|523.79|520.67|0
1650882700000|2022-04-25 10:31:40|524.51|521.39|524.75|521.63|524.75|521.63|524.51|521.39|0
1650882710000|2022-04-25 10:31:50|525.47|522.35|525.47|522.35|525.47|522.35|525.47|522.35|0
1650882720000|2022-04-25 10:32:00|525.84|522.72|525.95|522.83|525.95|522.83|525.84|522.72|0
1650882730000|2022-04-25 10:32:10|525.84|522.72|525.95|522.83|525.95|522.83|525.84|522.72|0
1650882740000|2022-04-25 10:32:20|526.19|523.07|526.19|523.07|526.43|523.31|525.95|522.83|0
1650882750000|2022-04-25 10:32:30|526.43|523.31|526.67|523.55|526.67|523.55|526.43|523.31|0
1650882760000|2022-04-25 10:32:40|527.88|524.76|527.88|524.76|527.88|524.76|527.88|524.76|0
1650882770000|2022-04-25 10:32:50|527.63|524.51|528.12|525|528.36|525.24|527.63|524.51|0
1650882780000|2022-04-25 10:33:00|526.91|523.79|527.15|524.03|527.28|524.16|526.91|523.79|0
1650882790000|2022-04-25 10:33:10|526.91|523.79|526.91|523.79|527.52|524.4|526.91|523.79|0
1650882800000|2022-04-25 10:33:20|525.95|522.83|525.95|522.83|525.95|522.83|525.95|522.83|0
1650882810000|2022-04-25 10:33:30|526.19|523.07|526.19|523.07|526.19|523.07|525.95|522.83|0
1650882820000|2022-04-25 10:33:40|525.95|522.83|526.43|523.31|526.43|523.31|525.95|522.83|0
1650882830000|2022-04-25 10:33:50|525.95|522.83|525.71|522.59|526.19|523.07|525.71|522.59|0
1650882840000|2022-04-25 10:34:00|526.67|523.55|526.67|523.55|526.67|523.55|526.67|523.55|0
1650882850000|2022-04-25 10:34:10|527.15|524.03|527.28|524.16|527.39|524.27|527.15|524.03|0
1650882860000|2022-04-25 10:34:20|527.15|524.03|526.43|523.31|527.15|524.03|526.43|523.31|0
1650882870000|2022-04-25 10:34:30|526.91|523.79|527.04|523.92|527.04|523.92|526.91|523.79|0
1650882880000|2022-04-25 10:34:40|527.87|524.75|528.12|525|528.12|525|527.87|524.75|0
1650882890000|2022-04-25 10:34:50|527.87|524.75|528.6|525.48|528.6|525.48|527.87|524.75|0
1650882900000|2022-04-25 10:35:00|528.72|525.6|529.08|525.96|529.08|525.96|528.72|525.6|0
1650882910000|2022-04-25 10:35:10|528.96|525.84|529.32|526.2|529.32|526.2|528.84|525.72|0
1650882920000|2022-04-25 10:35:20|529.2|526.08|528.72|525.6|529.2|526.08|528.6|525.48|0
1650882930000|2022-04-25 10:35:30|528.84|525.72|527.76|524.64|528.84|525.72|527.63|524.51|0
1650882940000|2022-04-25 10:35:40|527.87|524.75|527.76|524.64|528|524.88|527.76|524.64|0
1650882950000|2022-04-25 10:35:50|527.39|524.27|527.04|523.92|527.39|524.27|526.67|523.55|0
1650882960000|2022-04-25 10:36:00|527.15|524.03|526.91|523.79|527.15|524.03|526.91|523.79|0
1650882970000|2022-04-25 10:36:10|526.19|523.07|525.47|522.35|526.19|523.07|525.47|522.35|0
1650882980000|2022-04-25 10:36:20|524.88|521.76|524.75|521.63|524.99|521.87|524.75|521.63|0
1650882990000|2022-04-25 10:36:30|524.99|521.87|524.99|521.87|525.23|522.11|524.99|521.87|0
1650883000000|2022-04-25 10:36:40|525.23|522.11|526.19|523.07|526.19|523.07|525.23|522.11|0
1650883010000|2022-04-25 10:36:50|525.95|522.83|526.91|523.79|526.91|523.79|525.95|522.83|0
1650883020000|2022-04-25 10:37:00|527.15|524.03|528.11|524.99|528.11|524.99|527.15|524.03|0
1650883030000|2022-04-25 10:37:10|529.2|526.08|529.2|526.08|529.2|526.08|529.08|525.96|0
1650883040000|2022-04-25 10:37:20|529.44|526.32|530.04|526.92|530.28|527.16|529.44|526.32|0
1650883050000|2022-04-25 10:37:30|530.52|527.4|530.52|527.4|530.52|527.4|530.52|527.4|0
1650883060000|2022-04-25 10:37:40|529.56|526.44|529.32|526.2|529.56|526.44|529.32|526.2|0
1650883070000|2022-04-25 10:37:50|529.56|526.44|529.68|526.56|529.8|526.68|529.56|526.44|0
1650883080000|2022-04-25 10:38:00|529.32|526.2|528.96|525.84|529.32|526.2|528.6|525.48|0
1650883090000|2022-04-25 10:38:10|529.35|526.23|528.63|525.51|529.35|526.23|528.63|525.51|0
1650883100000|2022-04-25 10:38:20|528.87|525.75|529.11|525.99|529.24|526.12|528.87|525.75|0
1650883110000|2022-04-25 10:38:30|529.35|526.23|528.87|525.75|529.35|526.23|528.87|525.75|0
1650883120000|2022-04-25 10:38:40|529.11|525.99|527.91|524.79|529.11|525.99|527.91|524.79|0
1650883130000|2022-04-25 10:38:50|528.15|525.03|528.63|525.51|528.63|525.51|528.15|525.03|0
1650883140000|2022-04-25 10:39:00|528.39|525.27|528.15|525.03|528.39|525.27|528.15|525.03|0
1650883150000|2022-04-25 10:39:10|528.39|525.27|528.39|525.27|528.87|525.75|528.39|525.27|0
1650883160000|2022-04-25 10:39:20|528.52|525.4|528.87|525.75|528.87|525.75|528.52|525.4|0
1650883170000|2022-04-25 10:39:30|529|525.88|529.35|526.23|529.35|526.23|528.87|525.75|0
1650883180000|2022-04-25 10:39:40|529.24|526.12|529.59|526.47|529.59|526.47|529.24|526.12|0
1650883200000|2022-04-25 10:40:00|529.72|526.6|529.83|526.71|529.83|526.71|529.72|526.6|0
1650883210000|2022-04-25 10:40:10|530.07|526.95|529.35|526.23|530.31|527.19|529.35|526.23|0
1650883220000|2022-04-25 10:40:20|529.11|525.99|529.11|525.99|529.11|525.99|528.87|525.75|0
1650883230000|2022-04-25 10:40:30|529.35|526.23|529.59|526.47|529.59|526.47|529.35|526.23|0
1650883240000|2022-04-25 10:40:40|529.83|526.71|529.11|525.99|529.83|526.71|529.11|525.99|0
1650883250000|2022-04-25 10:40:50|529.48|526.36|529.59|526.47|529.59|526.47|529.35|526.23|0
1650883260000|2022-04-25 10:41:00|529.35|526.23|529.11|525.99|529.59|526.47|529.11|525.99|0
1650883270000|2022-04-25 10:41:10|528.63|525.51|528.87|525.75|528.87|525.75|528.63|525.51|0
1650883280000|2022-04-25 10:41:20|528.63|525.51|528.39|525.27|528.63|525.51|528.15|525.03|0
1650883290000|2022-04-25 10:41:30|528.52|525.4|528.63|525.51|528.87|525.75|528.52|525.4|0
1650883300000|2022-04-25 10:41:40|528.39|525.27|528.39|525.27|528.63|525.51|528.39|525.27|0
1650883310000|2022-04-25 10:41:50|528.63|525.51|528.63|525.51|528.87|525.75|528.63|525.51|0
1650883320000|2022-04-25 10:42:00|529.35|526.23|529.23|526.11|529.35|526.23|529.23|526.11|0
1650883330000|2022-04-25 10:42:10|528.87|525.75|528.87|525.75|528.87|525.75|528.87|525.75|0
1650883340000|2022-04-25 10:42:20|529.11|525.99|529.35|526.23|529.35|526.23|529.11|525.99|0
1650883350000|2022-04-25 10:42:30|529.11|525.99|528.87|525.75|529.11|525.99|528.87|525.75|0
1650883360000|2022-04-25 10:42:40|528.63|525.51|528.63|525.51|528.63|525.51|528.63|525.51|0
1650883370000|2022-04-25 10:42:50|529.11|525.99|529.59|526.47|529.59|526.47|529.11|525.99|0
1650883380000|2022-04-25 10:43:00|529.71|526.59|530.31|527.19|530.31|527.19|529.71|526.59|0
1650883390000|2022-04-25 10:43:10|530.07|526.95|529.83|526.71|530.07|526.95|529.83|526.71|0
1650883400000|2022-04-25 10:43:20|529.59|526.47|529.11|525.99|529.59|526.47|529.11|525.99|0
1650883410000|2022-04-25 10:43:30|529.35|526.23|529.35|526.23|529.35|526.23|529.35|526.23|0
1650883420000|2022-04-25 10:43:40|529.23|526.11|529.23|526.11|529.23|526.11|529.23|526.11|0
1650883430000|2022-04-25 10:43:50|529.11|525.99|528.87|525.75|529.11|525.99|528.63|525.51|0
1650883440000|2022-04-25 10:44:00|529.11|525.99|529.35|526.23|529.35|526.23|529.11|525.99|0
1650883450000|2022-04-25 10:44:10|529.83|526.71|529.59|526.47|529.95|526.83|529.59|526.47|0
1650883460000|2022-04-25 10:44:20|529.95|526.83|530.07|526.95|530.07|526.95|529.95|526.83|0
1650883470000|2022-04-25 10:44:30|529.95|526.83|529.83|526.71|529.95|526.83|529.83|526.71|0
1650883480000|2022-04-25 10:44:40|530.07|526.95|530.07|526.95|530.07|526.95|530.07|526.95|0
1650883490000|2022-04-25 10:44:50|529.83|526.71|529.83|526.71|529.83|526.71|529.83|526.71|0
1650883500000|2022-04-25 10:45:00|530.07|526.95|529.35|526.23|530.07|526.95|529.11|525.99|0
1650883510000|2022-04-25 10:45:10|529.59|526.47|529.35|526.23|529.59|526.47|528.99|525.87|0
1650883520000|2022-04-25 10:45:20|529.59|526.47|528.63|525.51|529.59|526.47|528.63|525.51|0
1650883530000|2022-04-25 10:45:30|528.15|525.03|528.15|525.03|528.15|525.03|528.15|525.03|0
1650883540000|2022-04-25 10:45:40|527.67|524.55|527.67|524.55|527.67|524.55|527.67|524.55|0
1650883550000|2022-04-25 10:45:50|527.8|524.68|528.39|525.27|528.39|525.27|527.8|524.68|0
1650883560000|2022-04-25 10:46:00|528.63|525.51|529.71|526.59|529.71|526.59|528.63|525.51|0
1650883570000|2022-04-25 10:46:10|530.19|527.07|529.83|526.71|530.19|527.07|529.83|526.71|0
1650883580000|2022-04-25 10:46:20|530.07|526.95|529.11|525.99|530.07|526.95|529.11|525.99|0
1650883590000|2022-04-25 10:46:30|528.63|525.51|528.15|525.03|528.63|525.51|528.15|525.03|0
1650883600000|2022-04-25 10:46:40|528.03|524.91|527.43|524.31|528.03|524.91|527.43|524.31|0
1650883610000|2022-04-25 10:46:50|527.67|524.55|526.95|523.83|527.67|524.55|526.95|523.83|0
1650883620000|2022-04-25 10:47:00|526.71|523.59|527.08|523.96|527.19|524.07|526.71|523.59|0
1650883630000|2022-04-25 10:47:10|526.95|523.83|526.95|523.83|526.95|523.83|526.84|523.72|0
1650883640000|2022-04-25 10:47:20|527.43|524.31|528.15|525.03|528.15|525.03|527.43|524.31|0
1650883650000|2022-04-25 10:47:30|527.91|524.79|528.27|525.15|528.27|525.15|527.91|524.79|0
1650883660000|2022-04-25 10:47:40|528.63|525.51|528.75|525.63|528.87|525.75|528.63|525.51|0
1650883670000|2022-04-25 10:47:50|528.87|525.75|527.91|524.79|528.87|525.75|527.91|524.79|0
1650883680000|2022-04-25 10:48:00|528.39|525.27|528.63|525.51|528.63|525.51|528.39|525.27|0
1650883690000|2022-04-25 10:48:10|528.87|525.75|529.35|526.23|529.35|526.23|528.87|525.75|0
1650883700000|2022-04-25 10:48:20|529.11|525.99|528.99|525.87|529.83|526.71|528.99|525.87|0
1650883710000|2022-04-25 10:48:30|528.87|525.75|528.39|525.27|528.87|525.75|528.39|525.27|0
1650883720000|2022-04-25 10:48:40|528.15|525.03|527.67|524.55|528.15|525.03|527.67|524.55|0
1650883730000|2022-04-25 10:48:50|527.91|524.79|527.56|524.44|528.15|525.03|527.56|524.44|0
1650883740000|2022-04-25 10:49:00|527.67|524.55|527.19|524.07|527.67|524.55|527.19|524.07|0
1650883760000|2022-04-25 10:49:20|526.71|523.59|527.19|524.07|527.19|524.07|526.71|523.59|0
1650883770000|2022-04-25 10:49:30|527.43|524.31|527.67|524.55|527.67|524.55|527.43|524.31|0
1650883780000|2022-04-25 10:49:40|527.43|524.31|527.67|524.55|527.67|524.55|527.43|524.31|0
1650883790000|2022-04-25 10:49:50|526.47|523.35|526.71|523.59|526.84|523.72|526.47|523.35|0
1650883800000|2022-04-25 10:50:00|526.95|523.83|526.71|523.59|527.19|524.07|526.71|523.59|0
1650883810000|2022-04-25 10:50:10|526.23|523.11|525.99|522.87|526.47|523.35|525.99|522.87|0
1650883820000|2022-04-25 10:50:20|525.51|522.39|525.51|522.39|525.51|522.39|525.51|522.39|0
1650883830000|2022-04-25 10:50:30|525.27|522.15|524.79|521.67|525.27|522.15|524.79|521.67|0
1650883840000|2022-04-25 10:50:40|524.92|521.8|524.79|521.67|525.03|521.91|524.79|521.67|0
1650883850000|2022-04-25 10:50:50|525.03|521.91|525.27|522.15|525.27|522.15|525.03|521.91|0
1650883860000|2022-04-25 10:51:00|525.51|522.39|525.4|522.28|525.51|522.39|525.4|522.28|0
1650883870000|2022-04-25 10:51:10|525.75|522.63|525.64|522.52|525.75|522.63|525.64|522.52|0
1650883880000|2022-04-25 10:51:20|524.79|521.67|525.03|521.91|525.03|521.91|524.79|521.67|0
1650883890000|2022-04-25 10:51:30|524.79|521.67|524.55|521.43|524.79|521.67|524.55|521.43|0
1650883900000|2022-04-25 10:51:40|524.31|521.19|524.79|521.67|524.79|521.67|524.31|521.19|0
1650883910000|2022-04-25 10:51:50|524.92|521.8|525.16|522.04|525.16|522.04|524.92|521.8|0
1650883920000|2022-04-25 10:52:00|525.03|521.91|525.03|521.91|525.27|522.15|525.03|521.91|0
1650883930000|2022-04-25 10:52:10|524.79|521.67|524.55|521.43|524.79|521.67|524.08|520.96|0
1650883940000|2022-04-25 10:52:20|524.31|521.19|524.55|521.43|524.68|521.56|524.31|521.19|0
1650883950000|2022-04-25 10:52:30|524.79|521.67|524.31|521.19|524.79|521.67|524.31|521.19|0
1650883960000|2022-04-25 10:52:40|524.55|521.43|524.55|521.43|524.79|521.67|524.55|521.43|0
1650883970000|2022-04-25 10:52:50|525.03|521.91|524.55|521.43|525.03|521.91|524.55|521.43|0
1650883980000|2022-04-25 10:53:00|524.79|521.67|525.27|522.15|525.27|522.15|524.79|521.67|0
1650883990000|2022-04-25 10:53:10|525.75|522.63|525.75|522.63|525.75|522.63|525.51|522.39|0
1650884000000|2022-04-25 10:53:20|525.51|522.39|525.51|522.39|525.75|522.63|525.51|522.39|0
1650884010000|2022-04-25 10:53:30|525.75|522.63|525.99|522.87|525.99|522.87|525.75|522.63|0
1650884020000|2022-04-25 10:53:40|526.47|523.35|526.71|523.59|526.71|523.59|526.47|523.35|0
1650884030000|2022-04-25 10:53:50|526.47|523.35|526.71|523.59|526.71|523.59|526.47|523.35|0
1650884040000|2022-04-25 10:54:00|526.47|523.35|525.99|522.87|526.47|523.35|525.99|522.87|0
1650884050000|2022-04-25 10:54:10|526.23|523.11|526.47|523.35|526.47|523.35|526.23|523.11|0
1650884060000|2022-04-25 10:54:20|526.71|523.59|526.71|523.59|526.71|523.59|526.47|523.35|0
1650884070000|2022-04-25 10:54:30|527.43|524.31|528.15|525.03|528.15|525.03|527.43|524.31|0
1650884080000|2022-04-25 10:54:40|527.43|524.31|527.43|524.31|527.67|524.55|527.43|524.31|0
1650884090000|2022-04-25 10:54:50|527.31|524.19|527.07|523.95|527.31|524.19|527.07|523.95|0
1650884100000|2022-04-25 10:55:00|527.19|524.07|526.23|523.11|527.19|524.07|526.23|523.11|0
1650884130000|2022-04-25 10:55:30|526.12|523|526.95|523.83|527.19|524.07|526.12|523|0
1650884140000|2022-04-25 10:55:40|527.19|524.07|526.95|523.83|527.19|524.07|526.95|523.83|0
1650884150000|2022-04-25 10:55:50|526.71|523.59|526.95|523.83|526.95|523.83|526.71|523.59|0
1650884160000|2022-04-25 10:56:00|527.07|523.95|526.71|523.59|527.19|524.07|526.71|523.59|0
1650884170000|2022-04-25 10:56:10|526.47|523.35|525.88|522.76|526.71|523.59|525.88|522.76|0
1650884180000|2022-04-25 10:56:20|525.75|522.63|525.75|522.63|525.99|522.87|525.75|522.63|0
1650884190000|2022-04-25 10:56:30|525.64|522.52|525.64|522.52|525.64|522.52|525.64|522.52|0
1650884200000|2022-04-25 10:56:40|525.51|522.39|525.03|521.91|525.51|522.39|524.79|521.67|0
1650884210000|2022-04-25 10:56:50|524.79|521.67|525.03|521.91|525.03|521.91|524.79|521.67|0
1650884220000|2022-04-25 10:57:00|525.27|522.15|525.27|522.15|525.27|522.15|525.03|521.91|0
1650884230000|2022-04-25 10:57:10|525.16|522.04|525.03|521.91|525.16|522.04|525.03|521.91|0
1650884240000|2022-04-25 10:57:20|524.79|521.67|524.79|521.67|525.03|521.91|524.79|521.67|0
1650884250000|2022-04-25 10:57:30|524.55|521.43|524.55|521.43|524.55|521.43|524.31|521.19|0
1650884260000|2022-04-25 10:57:40|524.79|521.67|526.36|523.24|526.36|523.24|524.79|521.67|0
1650884270000|2022-04-25 10:57:50|526.23|523.11|527.31|524.19|527.31|524.19|526.23|523.11|0
1650884280000|2022-04-25 10:58:00|527.91|524.79|527.55|524.43|528.03|524.91|527.31|524.19|0
1650884290000|2022-04-25 10:58:10|527.43|524.31|527.55|524.43|527.67|524.55|527.43|524.31|0
1650884300000|2022-04-25 10:58:20|527.67|524.55|527.43|524.31|527.91|524.79|527.43|524.31|0
1650884310000|2022-04-25 10:58:30|527.91|524.79|527.67|524.55|527.91|524.79|527.67|524.55|0
1650884320000|2022-04-25 10:58:40|527.43|524.31|527.07|523.95|527.43|524.31|527.07|523.95|0
1650884330000|2022-04-25 10:58:50|526.71|523.59|526.47|523.35|526.71|523.59|526.47|523.35|0
1650884350000|2022-04-25 10:59:10|526.23|523.11|524.79|521.67|526.23|523.11|524.79|521.67|0
1650884360000|2022-04-25 10:59:20|524.07|520.95|523.12|520|524.07|520.95|523.12|520|0
1650884370000|2022-04-25 10:59:30|523.36|520.24|523.83|520.71|523.83|520.71|523.36|520.24|0
1650884380000|2022-04-25 10:59:40|523.48|520.36|523.48|520.36|523.6|520.48|523.48|520.36|0
1650884390000|2022-04-25 10:59:50|523.36|520.24|523.24|520.12|523.36|520.24|523.12|520|0
1650884400000|2022-04-25 11:00:00|523.12|520|523.36|520.24|523.36|520.24|522.64|519.52|0
1650884410000|2022-04-25 11:00:10|522.88|519.76|523.48|520.36|523.6|520.48|522.88|519.76|0
1650884420000|2022-04-25 11:00:20|523.36|520.24|522.52|519.4|523.36|520.24|522.52|519.4|0
1650884430000|2022-04-25 11:00:30|522.64|519.52|522.16|519.04|522.64|519.52|522.16|519.04|0
1650884440000|2022-04-25 11:00:40|522.4|519.28|522.88|519.76|522.88|519.76|522.4|519.28|0
1650884450000|2022-04-25 11:00:50|523.12|520|522.16|519.04|523.12|520|521.92|518.8|0
1650884460000|2022-04-25 11:01:00|522.4|519.28|521.92|518.8|522.4|519.28|521.92|518.8|0
1650884470000|2022-04-25 11:01:10|522.16|519.04|523.12|520|523.12|520|522.16|519.04|0
1650884480000|2022-04-25 11:01:20|522.64|519.52|522.28|519.16|522.64|519.52|522.28|519.16|0
1650884490000|2022-04-25 11:01:30|522.64|519.52|521.92|518.8|522.64|519.52|521.92|518.8|0
1650884500000|2022-04-25 11:01:40|522.28|519.16|521.92|518.8|522.64|519.52|521.92|518.8|0
1650884510000|2022-04-25 11:01:50|521.68|518.56|520.72|517.6|521.68|518.56|520.72|517.6|0
1650884520000|2022-04-25 11:02:00|522.16|519.04|521.92|518.8|522.4|519.28|521.92|518.8|0
1650884530000|2022-04-25 11:02:10|521.57|518.45|521.68|518.56|521.92|518.8|521.57|518.45|0
1650884540000|2022-04-25 11:02:20|521.92|518.8|522.16|519.04|522.16|519.04|521.92|518.8|0
1650884550000|2022-04-25 11:02:30|522.4|519.28|521.92|518.8|522.4|519.28|521.92|518.8|0
1650884560000|2022-04-25 11:02:40|521.68|518.56|521.68|518.56|521.68|518.56|521.68|518.56|0
1650884570000|2022-04-25 11:02:50|521.2|518.08|521.56|518.44|521.56|518.44|521.2|518.08|0
1650884580000|2022-04-25 11:03:00|521.68|518.56|522.16|519.04|522.4|519.28|521.68|518.56|0
1650884590000|2022-04-25 11:03:10|521.92|518.8|523.12|520|523.12|520|521.92|518.8|0
1650884600000|2022-04-25 11:03:20|522.64|519.52|522.04|518.92|522.76|519.64|522.04|518.92|0
1650884610000|2022-04-25 11:03:30|521.92|518.8|522.4|519.28|522.4|519.28|521.92|518.8|0
1650884620000|2022-04-25 11:03:40|522.52|519.4|522.16|519.04|522.52|519.4|522.16|519.04|0
1650884630000|2022-04-25 11:03:50|521.68|518.56|521.68|518.56|521.68|518.56|521.68|518.56|0
1650884640000|2022-04-25 11:04:00|521.92|518.8|521.92|518.8|521.92|518.8|521.44|518.32|0
1650884650000|2022-04-25 11:04:10|521.68|518.56|521.8|518.68|521.8|518.68|521.68|518.56|0
1650884660000|2022-04-25 11:04:20|521.92|518.8|522.04|518.92|522.04|518.92|521.92|518.8|0
1650884670000|2022-04-25 11:04:30|522.16|519.04|522.88|519.76|522.88|519.76|522.16|519.04|0
1650884680000|2022-04-25 11:04:40|522.76|519.64|522.76|519.64|522.76|519.64|522.76|519.64|0
1650884690000|2022-04-25 11:04:50|522.88|519.76|522.16|519.04|522.88|519.76|522.16|519.04|0
1650884700000|2022-04-25 11:05:00|522.4|519.28|522.28|519.16|522.4|519.28|522.16|519.04|0
1650884710000|2022-04-25 11:05:10|522.4|519.28|522.52|519.4|522.64|519.52|522.4|519.28|0
1650884720000|2022-04-25 11:05:20|522.4|519.28|523.12|520|523.12|520|522.4|519.28|0
1650884730000|2022-04-25 11:05:30|523|519.88|522.88|519.76|523|519.88|522.88|519.76|0
1650884740000|2022-04-25 11:05:40|523|519.88|523.72|520.6|523.83|520.71|523|519.88|0
1650884750000|2022-04-25 11:05:50|523.12|520|523.59|520.47|523.59|520.47|523.12|520|0
1650884760000|2022-04-25 11:06:00|523.83|520.71|524.07|520.95|524.07|520.95|523.83|520.71|0
1650884770000|2022-04-25 11:06:10|523.96|520.84|524.07|520.95|524.55|521.43|523.83|520.71|0
1650884780000|2022-04-25 11:06:20|523.83|520.71|524.31|521.19|524.31|521.19|523.83|520.71|0
1650884790000|2022-04-25 11:06:30|524.07|520.95|524.07|520.95|524.07|520.95|524.07|520.95|0
1650884800000|2022-04-25 11:06:40|523.96|520.84|524.55|521.43|524.55|521.43|523.96|520.84|0
1650884810000|2022-04-25 11:06:50|524.31|521.19|524.68|521.56|524.68|521.56|524.31|521.19|0
1650884820000|2022-04-25 11:07:00|524.55|521.43|524.79|521.67|524.79|521.67|524.55|521.43|0
1650884830000|2022-04-25 11:07:10|524.55|521.43|524.55|521.43|524.55|521.43|524.55|521.43|0
1650884840000|2022-04-25 11:07:20|524.68|521.56|524.55|521.43|524.79|521.67|524.55|521.43|0
1650884850000|2022-04-25 11:07:30|524.79|521.67|525.03|521.91|525.03|521.91|524.79|521.67|0
1650884860000|2022-04-25 11:07:40|524.31|521.19|524.31|521.19|524.31|521.19|524.31|521.19|0
1650884870000|2022-04-25 11:07:50|524.44|521.32|524.55|521.43|524.55|521.43|524.44|521.32|0
1650884880000|2022-04-25 11:08:00|524.31|521.19|524.31|521.19|524.31|521.19|524.31|521.19|0
1650884890000|2022-04-25 11:08:10|524.55|521.43|524.31|521.19|524.55|521.43|524.31|521.19|0
1650884900000|2022-04-25 11:08:20|524.07|520.95|524.07|520.95|524.07|520.95|524.07|520.95|0
1650884910000|2022-04-25 11:08:30|524.79|521.67|524.79|521.67|525.03|521.91|524.55|521.43|0
1650884920000|2022-04-25 11:08:40|525.03|521.91|525.63|522.51|525.63|522.51|525.03|521.91|0
1650884930000|2022-04-25 11:08:50|525.75|522.63|526.71|523.59|526.71|523.59|525.75|522.63|0
1650884940000|2022-04-25 11:09:00|526.95|523.83|526.71|523.59|526.95|523.83|526.71|523.59|0
1650884950000|2022-04-25 11:09:10|526.35|523.23|526.23|523.11|526.47|523.35|526.23|523.11|0
1650884960000|2022-04-25 11:09:20|525.99|522.87|526.47|523.35|526.47|523.35|525.75|522.63|0
1650884970000|2022-04-25 11:09:30|526.71|523.59|526.71|523.59|526.71|523.59|526.71|523.59|0
1650884980000|2022-04-25 11:09:40|526.95|523.83|527.67|524.55|527.67|524.55|526.95|523.83|0
1650884990000|2022-04-25 11:09:50|527.43|524.31|526.71|523.59|527.43|524.31|526.71|523.59|0
1650885000000|2022-04-25 11:10:00|526.47|523.35|526.47|523.35|526.47|523.35|526.35|523.23|0
1650885010000|2022-04-25 11:10:10|526.23|523.11|525.27|522.15|526.23|523.11|525.27|522.15|0
1650885020000|2022-04-25 11:10:20|525.51|522.39|525.27|522.15|525.51|522.39|525.27|522.15|0
1650885030000|2022-04-25 11:10:30|525.51|522.39|525.87|522.75|525.87|522.75|525.51|522.39|0
1650885040000|2022-04-25 11:10:40|525.99|522.87|527.07|523.95|527.07|523.95|525.99|522.87|0
1650885050000|2022-04-25 11:10:50|527.91|524.79|527.91|524.79|528.39|525.27|527.91|524.79|0
1650885060000|2022-04-25 11:11:00|528.15|525.03|527.43|524.31|528.15|525.03|527.43|524.31|0
1650885070000|2022-04-25 11:11:10|527.67|524.55|527.79|524.67|527.91|524.79|527.67|524.55|0
1650885080000|2022-04-25 11:11:20|527.91|524.79|527.43|524.31|527.91|524.79|527.43|524.31|0
1650885090000|2022-04-25 11:11:30|527.67|524.55|527.19|524.07|527.67|524.55|527.19|524.07|0
1650885100000|2022-04-25 11:11:40|527.55|524.43|527.67|524.55|527.67|524.55|527.43|524.31|0
1650885110000|2022-04-25 11:11:50|527.43|524.31|527.67|524.55|527.67|524.55|527.43|524.31|0
1650885120000|2022-04-25 11:12:00|527.91|524.79|527.91|524.79|528.15|525.03|527.91|524.79|0
1650885130000|2022-04-25 11:12:10|528.15|525.03|528.03|524.91|528.15|525.03|528.03|524.91|0
1650885140000|2022-04-25 11:12:20|527.91|524.79|528.39|525.27|528.39|525.27|527.91|524.79|0
1650885150000|2022-04-25 11:12:30|528.63|525.51|528.63|525.51|528.63|525.51|528.63|525.51|0
1650885160000|2022-04-25 11:12:40|528.87|525.75|528.87|525.75|528.87|525.75|528.87|525.75|0
1650885170000|2022-04-25 11:12:50|529.11|525.99|529.11|525.99|529.11|525.99|529.11|525.99|0
1650885180000|2022-04-25 11:13:00|528.63|525.51|528.63|525.51|528.87|525.75|528.39|525.27|0
1650885190000|2022-04-25 11:13:10|528.15|525.03|527.91|524.79|528.15|525.03|527.91|524.79|0
1650885200000|2022-04-25 11:13:20|527.43|524.31|527.91|524.79|527.91|524.79|527.43|524.31|0
1650885210000|2022-04-25 11:13:30|527.79|524.67|528.15|525.03|528.15|525.03|527.67|524.55|0
1650885220000|2022-04-25 11:13:40|527.91|524.79|528.15|525.03|528.15|525.03|527.91|524.79|0
1650885230000|2022-04-25 11:13:50|528.03|524.91|528.39|525.27|528.39|525.27|527.91|524.79|0
1650885240000|2022-04-25 11:14:00|528.63|525.51|528.39|525.27|528.63|525.51|528.39|525.27|0
1650885250000|2022-04-25 11:14:10|528.63|525.51|528.63|525.51|528.63|525.51|528.39|525.27|0
1650885260000|2022-04-25 11:14:20|528.87|525.75|529.23|526.11|529.58|526.46|528.87|525.75|0
1650885270000|2022-04-25 11:14:30|528.63|525.51|529.11|525.99|529.11|525.99|528.63|525.51|0
1650885280000|2022-04-25 11:14:40|529.34|526.22|529.34|526.22|529.58|526.46|529.34|526.22|0
1650885290000|2022-04-25 11:14:50|529.11|525.99|529.82|526.7|529.82|526.7|529.11|525.99|0
1650885300000|2022-04-25 11:15:00|530.06|526.94|529.95|526.83|530.3|527.18|529.95|526.83|0
1650885310000|2022-04-25 11:15:10|530.06|526.94|528.63|525.51|530.06|526.94|528.63|525.51|0
1650885320000|2022-04-25 11:15:20|528.39|525.27|529.34|526.22|529.34|526.22|528.39|525.27|0
1650885330000|2022-04-25 11:15:30|529.58|526.46|529.82|526.7|529.82|526.7|529.34|526.22|0
1650885340000|2022-04-25 11:15:40|530.06|526.94|530.06|526.94|530.3|527.18|530.06|526.94|0
1650885350000|2022-04-25 11:15:50|529.82|526.7|529.82|526.7|529.82|526.7|529.58|526.46|0
1650885360000|2022-04-25 11:16:00|530.06|526.94|530.06|526.94|530.3|527.18|530.06|526.94|0
1650885370000|2022-04-25 11:16:10|529.82|526.7|529.34|526.22|529.82|526.7|529.34|526.22|0
1650885380000|2022-04-25 11:16:20|529.58|526.46|530.3|527.18|530.3|527.18|529.58|526.46|0
1650885390000|2022-04-25 11:16:30|530.06|526.94|530.06|526.94|530.06|526.94|530.06|526.94|0
1650885400000|2022-04-25 11:16:40|529.82|526.7|529.82|526.7|529.82|526.7|529.82|526.7|0
1650885410000|2022-04-25 11:16:50|529.71|526.59|529.58|526.46|529.71|526.59|529.58|526.46|0
1650885420000|2022-04-25 11:17:00|529.82|526.7|530.06|526.94|530.06|526.94|529.58|526.46|0
1650885430000|2022-04-25 11:17:10|530.19|527.07|530.06|526.94|530.19|527.07|530.06|526.94|0
1650885440000|2022-04-25 11:17:20|530.3|527.18|530.54|527.42|530.54|527.42|530.06|526.94|0
1650885450000|2022-04-25 11:17:30|530.78|527.66|530.78|527.66|530.78|527.66|530.54|527.42|0
1650885460000|2022-04-25 11:17:40|530.54|527.42|530.78|527.66|530.78|527.66|530.54|527.42|0
1650885470000|2022-04-25 11:17:50|531.98|528.86|531.5|528.38|532.22|529.1|531.5|528.38|0
1650885480000|2022-04-25 11:18:00|531.74|528.62|532.22|529.1|532.22|529.1|531.74|528.62|0
1650885490000|2022-04-25 11:18:10|531.98|528.86|532.46|529.34|532.46|529.34|531.98|528.86|0
1650885500000|2022-04-25 11:18:20|532.22|529.1|533.43|530.31|533.43|530.31|532.22|529.1|0
1650885510000|2022-04-25 11:18:30|533.19|530.07|533.07|529.95|533.19|530.07|533.07|529.95|0
1650885520000|2022-04-25 11:18:40|533.19|530.07|533.43|530.31|533.43|530.31|533.19|530.07|0
1650885530000|2022-04-25 11:18:50|533.19|530.07|533.43|530.31|533.43|530.31|533.19|530.07|0
1650885540000|2022-04-25 11:19:00|533.67|530.55|533.67|530.55|533.67|530.55|532.95|529.83|0
1650885550000|2022-04-25 11:19:10|533.43|530.31|532.95|529.83|533.43|530.31|532.95|529.83|0
1650885560000|2022-04-25 11:19:20|533.07|529.95|532.95|529.83|533.19|530.07|532.95|529.83|0
1650885570000|2022-04-25 11:19:30|532.83|529.71|532.7|529.58|532.83|529.71|532.7|529.58|0
1650885580000|2022-04-25 11:19:40|532.95|529.83|533.43|530.31|533.43|530.31|532.95|529.83|0
1650885590000|2022-04-25 11:19:50|533.19|530.07|533.19|530.07|533.43|530.31|533.19|530.07|0
1650885600000|2022-04-25 11:20:00|532.7|529.58|532.7|529.58|532.7|529.58|532.7|529.58|0
1650885610000|2022-04-25 11:20:10|532.46|529.34|531.74|528.62|532.46|529.34|531.74|528.62|0
1650885620000|2022-04-25 11:20:20|531.5|528.38|531.74|528.62|531.74|528.62|531.5|528.38|0
1650885630000|2022-04-25 11:20:30|531.98|528.86|531.98|528.86|531.98|528.86|531.98|528.86|0
1650885640000|2022-04-25 11:20:40|532.22|529.1|532.46|529.34|532.46|529.34|531.98|528.86|0
1650885650000|2022-04-25 11:20:50|533.19|530.07|533.43|530.31|533.67|530.55|533.19|530.07|0
1650885660000|2022-04-25 11:21:00|533.31|530.19|533.43|530.31|533.43|530.31|533.19|530.07|0
1650885670000|2022-04-25 11:21:10|533.19|530.07|533.19|530.07|533.19|530.07|532.7|529.58|0
1650885680000|2022-04-25 11:21:20|532.94|529.82|533.19|530.07|533.19|530.07|532.94|529.82|0
1650885690000|2022-04-25 11:21:30|532.94|529.82|532.94|529.82|532.94|529.82|532.94|529.82|0
1650885700000|2022-04-25 11:21:40|533.07|529.95|533.43|530.31|533.43|530.31|533.07|529.95|0
1650885710000|2022-04-25 11:21:50|533.67|530.55|533.67|530.55|533.67|530.55|533.67|530.55|0
1650885720000|2022-04-25 11:22:00|533.43|530.31|533.18|530.06|533.43|530.31|533.18|530.06|0
1650885730000|2022-04-25 11:22:10|533.43|530.31|533.07|529.95|533.43|530.31|533.07|529.95|0
1650885740000|2022-04-25 11:22:20|532.22|529.1|531.63|528.51|532.22|529.1|531.63|528.51|0
1650885750000|2022-04-25 11:22:30|531.74|528.62|531.5|528.38|531.74|528.62|531.5|528.38|0
1650885760000|2022-04-25 11:22:40|531.26|528.14|530.54|527.42|531.26|528.14|530.54|527.42|0
1650885770000|2022-04-25 11:22:50|529.1|525.98|522.63|519.51|529.1|525.98|522.63|519.51|0
1650885780000|2022-04-25 11:23:00|522.28|519.16|520.24|517.12|522.28|519.16|520.24|517.12|0
1650885790000|2022-04-25 11:23:10|519.76|516.64|519.52|516.4|521.2|518.08|519.52|516.4|0
1650885800000|2022-04-25 11:23:20|520.96|517.84|523.24|520.12|523.24|520.12|520.72|517.6|0
1650885810000|2022-04-25 11:23:30|522.76|519.64|521.2|518.08|522.76|519.64|520|516.88|0
1650885820000|2022-04-25 11:23:40|520.13|517.01|519.05|515.93|520.13|517.01|518.81|515.69|0
1650885830000|2022-04-25 11:23:50|519.76|516.64|521.8|518.68|521.8|518.68|519.65|516.53|0
1650885840000|2022-04-25 11:24:00|520|516.88|517.31|514.19|520|516.88|517.31|514.19|0
1650885850000|2022-04-25 11:24:10|516.6|513.48|516.24|513.12|516.6|513.48|516.24|513.12|0
1650885860000|2022-04-25 11:24:20|515.4|512.28|514.68|511.56|515.64|512.52|514.68|511.56|0
1650885870000|2022-04-25 11:24:30|516.12|513|516.12|513|516.12|513|515.4|512.28|0
1650885880000|2022-04-25 11:24:40|517.79|514.67|518.75|515.63|518.75|515.63|517.79|514.67|0
1650885890000|2022-04-25 11:24:50|517.99|514.87|517.51|514.39|518.23|515.11|517.51|514.39|0
1650885900000|2022-04-25 11:25:00|517.63|514.51|516.79|513.67|517.63|514.51|516.07|512.95|0
1650885910000|2022-04-25 11:25:10|517.27|514.15|518.35|515.23|518.35|515.23|517.27|514.15|0
1650885920000|2022-04-25 11:25:20|517.27|514.15|517.99|514.87|517.99|514.87|517.27|514.15|0
1650885930000|2022-04-25 11:25:30|517.87|514.75|518.47|515.35|518.47|515.35|517.87|514.75|0
1650885940000|2022-04-25 11:25:40|518.71|515.59|519.67|516.55|519.67|516.55|518.71|515.59|0
1650885950000|2022-04-25 11:25:50|520.39|517.27|520.87|517.75|520.87|517.75|520.39|517.27|0
1650885960000|2022-04-25 11:26:00|521.35|518.23|520.63|517.51|521.83|518.71|520.63|517.51|0
1650885970000|2022-04-25 11:26:10|519.91|516.79|520.15|517.03|520.15|517.03|519.43|516.31|0
1650885980000|2022-04-25 11:26:20|520.03|516.91|521.11|517.99|521.11|517.99|520.03|516.91|0
1650885990000|2022-04-25 11:26:30|520.87|517.75|521.11|517.99|521.11|517.99|520.87|517.75|0
1650886000000|2022-04-25 11:26:40|520.87|517.75|522.67|519.55|522.67|519.55|520.87|517.75|0
1650886010000|2022-04-25 11:26:50|522.91|519.79|523.51|520.39|523.75|520.63|522.91|519.79|0
1650886020000|2022-04-25 11:27:00|523.64|520.52|523.03|519.91|523.64|520.52|522.79|519.67|0
1650886030000|2022-04-25 11:27:10|522.79|519.67|523.99|520.87|523.99|520.87|522.79|519.67|0
1650886040000|2022-04-25 11:27:20|524.47|521.35|526.16|523.04|526.16|523.04|524.47|521.35|0
1650886050000|2022-04-25 11:27:30|527.6|524.48|527|523.88|527.6|524.48|527|523.88|0
1650886060000|2022-04-25 11:27:40|526.64|523.52|526.64|523.52|527.12|524|526.4|523.28|0
1650886070000|2022-04-25 11:27:50|526.4|523.28|526.04|522.92|526.4|523.28|526.04|522.92|0
1650886080000|2022-04-25 11:28:00|526.28|523.16|528.56|525.44|528.56|525.44|526.28|523.16|0
1650886090000|2022-04-25 11:28:10|527.84|524.72|527.97|524.85|528.8|525.68|527.84|524.72|0
1650886100000|2022-04-25 11:28:20|527.84|524.72|528.08|524.96|528.08|524.96|527.84|524.72|0
1650886110000|2022-04-25 11:28:30|528.8|525.68|529.04|525.92|529.04|525.92|528.56|525.44|0
1650886120000|2022-04-25 11:28:40|528.93|525.81|528.56|525.44|528.93|525.81|528.56|525.44|0
1650886130000|2022-04-25 11:28:50|528.8|525.68|527.36|524.24|528.8|525.68|527.36|524.24|0
1650886140000|2022-04-25 11:29:00|526.88|523.76|527.97|524.85|527.97|524.85|526.88|523.76|0
1650886150000|2022-04-25 11:29:10|528.08|524.96|528.08|524.96|528.56|525.44|528.08|524.96|0
1650886160000|2022-04-25 11:29:20|527.84|524.72|528.08|524.96|528.08|524.96|527.84|524.72|0
1650886170000|2022-04-25 11:29:30|528.32|525.2|527.36|524.24|528.32|525.2|527.36|524.24|0
1650886180000|2022-04-25 11:29:40|527.12|524|527.48|524.36|527.48|524.36|527.12|524|0
1650886190000|2022-04-25 11:29:50|527.6|524.48|528.32|525.2|528.32|525.2|527.6|524.48|0
1650886200000|2022-04-25 11:30:00|528.8|525.68|527.6|524.48|528.8|525.68|527.6|524.48|0
1650886210000|2022-04-25 11:30:10|527.48|524.36|527.24|524.12|527.48|524.36|527.24|524.12|0
1650886220000|2022-04-25 11:30:20|527|523.88|527.24|524.12|527.24|524.12|526.88|523.76|0
1650886230000|2022-04-25 11:30:30|527.36|524.24|527.12|524|527.36|524.24|527.12|524|0
1650886240000|2022-04-25 11:30:40|527|523.88|525.67|522.55|527|523.88|525.67|522.55|0
1650886250000|2022-04-25 11:30:50|525.92|522.8|525.67|522.55|525.92|522.8|525.43|522.31|0
1650886260000|2022-04-25 11:31:00|526.52|523.4|526.16|523.04|526.88|523.76|526.16|523.04|0
1650886270000|2022-04-25 11:31:10|526.4|523.28|526.16|523.04|526.4|523.28|526.16|523.04|0
1650886280000|2022-04-25 11:31:20|525.92|522.8|526.64|523.52|526.64|523.52|525.92|522.8|0
1650886290000|2022-04-25 11:31:30|526.4|523.28|525.92|522.8|526.64|523.52|525.92|522.8|0
1650886300000|2022-04-25 11:31:40|525.67|522.55|524.95|521.83|525.67|522.55|524.95|521.83|0
1650886310000|2022-04-25 11:31:50|525.19|522.07|524.23|521.11|525.19|522.07|524.23|521.11|0
1650886320000|2022-04-25 11:32:00|523.27|520.15|523.27|520.15|523.27|520.15|522.91|519.79|0
1650886330000|2022-04-25 11:32:10|523.15|520.03|522.55|519.43|523.15|520.03|522.55|519.43|0
1650886340000|2022-04-25 11:32:20|522.31|519.19|521.35|518.23|522.31|519.19|521.11|517.99|0
1650886350000|2022-04-25 11:32:30|521.11|517.99|520.15|517.03|521.11|517.99|519.67|516.55|0
1650886360000|2022-04-25 11:32:40|519.43|516.31|519.43|516.31|519.43|516.31|518.95|515.83|0
1650886370000|2022-04-25 11:32:50|519.55|516.43|518.23|515.11|519.55|516.43|518.23|515.11|0
1650886380000|2022-04-25 11:33:00|519.19|516.07|518.23|515.11|519.19|516.07|518.23|515.11|0
1650886390000|2022-04-25 11:33:10|518.47|515.35|518.71|515.59|518.71|515.59|518.23|515.11|0
1650886400000|2022-04-25 11:33:20|519.19|516.07|519.67|516.55|520.39|517.27|519.19|516.07|0
1650886410000|2022-04-25 11:33:30|518.95|515.83|518.11|514.99|518.95|515.83|518.11|514.99|0
1650886420000|2022-04-25 11:33:40|518.23|515.11|518.23|515.11|518.47|515.35|518.11|514.99|0
1650886430000|2022-04-25 11:33:50|517.75|514.63|517.75|514.63|517.75|514.63|517.27|514.15|0
1650886440000|2022-04-25 11:34:00|517.99|514.87|517.03|513.91|517.99|514.87|516.79|513.67|0
1650886450000|2022-04-25 11:34:10|516.79|513.67|517.03|513.91|517.03|513.91|516.55|513.43|0
1650886460000|2022-04-25 11:34:20|517.27|514.15|518.23|515.11|518.23|515.11|517.27|514.15|0
1650886470000|2022-04-25 11:34:30|517.75|514.63|517.39|514.27|517.75|514.63|517.39|514.27|0
1650886480000|2022-04-25 11:34:40|517.27|514.15|518.23|515.11|518.23|515.11|517.27|514.15|0
1650886490000|2022-04-25 11:34:50|518.11|514.99|519.43|516.31|519.43|516.31|518.11|514.99|0
1650886500000|2022-04-25 11:35:00|519.31|516.19|517.27|514.15|519.31|516.19|517.27|514.15|0
1650886510000|2022-04-25 11:35:10|517.51|514.39|517.27|514.15|517.51|514.39|517.27|514.15|0
1650886520000|2022-04-25 11:35:20|516.79|513.67|516.91|513.79|516.91|513.79|516.79|513.67|0
1650886530000|2022-04-25 11:35:30|515.83|512.71|515.35|512.23|515.95|512.83|515.35|512.23|0
1650886540000|2022-04-25 11:35:40|515.59|512.47|514.51|511.39|515.59|512.47|514.51|511.39|0
1650886550000|2022-04-25 11:35:50|514.63|511.51|514.15|511.03|514.63|511.51|514.15|511.03|0
1650886560000|2022-04-25 11:36:00|515.35|512.23|514.87|511.75|515.35|512.23|514.39|511.27|0
1650886570000|2022-04-25 11:36:10|515.35|512.23|515.59|512.47|515.83|512.71|515.35|512.23|0
1650886580000|2022-04-25 11:36:20|515.83|512.71|516.43|513.31|516.55|513.43|515.83|512.71|0
1650886590000|2022-04-25 11:36:30|516.31|513.19|516.31|513.19|516.31|513.19|515.59|512.47|0
1650886600000|2022-04-25 11:36:40|516.55|513.43|516.31|513.19|516.67|513.55|516.31|513.19|0
1650886610000|2022-04-25 11:36:50|516.07|512.95|515.83|512.71|516.31|513.19|515.83|512.71|0
1650886620000|2022-04-25 11:37:00|516.07|512.95|517.39|514.27|517.39|514.27|516.07|512.95|0
1650886630000|2022-04-25 11:37:10|517.51|514.39|517.75|514.63|518.11|514.99|517.51|514.39|0
1650886640000|2022-04-25 11:37:20|517.99|514.87|517.03|513.91|517.99|514.87|516.19|513.07|0
1650886650000|2022-04-25 11:37:30|517.27|514.15|516.67|513.55|517.27|514.15|516.67|513.55|0
1650886660000|2022-04-25 11:37:40|516.79|513.67|516.31|513.19|517.27|514.15|516.31|513.19|0
1650886670000|2022-04-25 11:37:50|516.67|513.55|517.03|513.91|517.03|513.91|516.67|513.55|0
1650886680000|2022-04-25 11:38:00|516.55|513.43|515.83|512.71|516.55|513.43|515.83|512.71|0
1650886690000|2022-04-25 11:38:10|516.07|512.95|516.55|513.43|516.79|513.67|516.07|512.95|0
1650886700000|2022-04-25 11:38:20|516.79|513.67|516.55|513.43|516.79|513.67|516.55|513.43|0
1650886710000|2022-04-25 11:38:30|516.79|513.67|516.67|513.55|517.03|513.91|516.67|513.55|0
1650886720000|2022-04-25 11:38:40|516.79|513.67|516.79|513.67|516.91|513.79|516.55|513.43|0
1650886730000|2022-04-25 11:38:50|516.55|513.43|517.39|514.27|517.39|514.27|516.55|513.43|0
1650886740000|2022-04-25 11:39:00|516.79|513.67|516.43|513.31|516.79|513.67|516.43|513.31|0
1650886750000|2022-04-25 11:39:10|516.07|512.95|516.31|513.19|516.31|513.19|515.35|512.23|0
1650886760000|2022-04-25 11:39:20|516.19|513.07|516.07|512.95|516.55|513.43|516.07|512.95|0
1650886770000|2022-04-25 11:39:30|516.31|513.19|516.31|513.19|516.31|513.19|515.83|512.71|0
1650886780000|2022-04-25 11:39:40|516.79|513.67|517.63|514.51|517.63|514.51|516.79|513.67|0
1650886790000|2022-04-25 11:39:50|517.74|514.62|517.74|514.62|517.98|514.86|517.74|514.62|0
1650886800000|2022-04-25 11:40:00|517.5|514.38|517.74|514.62|517.74|514.62|517.5|514.38|0
1650886810000|2022-04-25 11:40:10|517.02|513.9|517.26|514.14|517.26|514.14|516.79|513.67|0
1650886820000|2022-04-25 11:40:20|518.35|515.23|518.22|515.1|518.35|515.23|517.74|514.62|0
1650886830000|2022-04-25 11:40:30|518.46|515.34|518.7|515.58|518.7|515.58|518.46|515.34|0
1650886840000|2022-04-25 11:40:40|519.9|516.78|520.51|517.39|520.63|517.51|519.9|516.78|0
1650886850000|2022-04-25 11:40:50|520.14|517.02|519.66|516.54|520.14|517.02|519.66|516.54|0
1650886860000|2022-04-25 11:41:00|519.18|516.06|519.18|516.06|519.42|516.3|519.18|516.06|0
1650886870000|2022-04-25 11:41:10|519.07|515.95|519.9|516.78|520.14|517.02|519.07|515.95|0
1650886880000|2022-04-25 11:41:20|520.39|517.27|520.39|517.27|520.63|517.51|520.14|517.02|0
1650886890000|2022-04-25 11:41:30|520.63|517.51|521.11|517.99|521.11|517.99|520.63|517.51|0
1650886900000|2022-04-25 11:41:40|520.87|517.75|520.63|517.51|521.11|517.99|520.63|517.51|0
1650886910000|2022-04-25 11:41:50|521.59|518.47|521.11|517.99|521.95|518.83|521.11|517.99|0
1650886920000|2022-04-25 11:42:00|521.23|518.11|521.35|518.23|521.59|518.47|521.11|517.99|0
1650886930000|2022-04-25 11:42:10|521.11|517.99|520.38|517.26|521.11|517.99|520.38|517.26|0
1650886940000|2022-04-25 11:42:20|520.14|517.02|519.66|516.54|520.14|517.02|519.66|516.54|0
1650886950000|2022-04-25 11:42:30|520.51|517.39|520.87|517.75|521.11|517.99|520.27|517.15|0
1650886960000|2022-04-25 11:42:40|521.35|518.23|521.59|518.47|521.59|518.47|520.87|517.75|0
1650886970000|2022-04-25 11:42:50|521.23|518.11|521.95|518.83|522.07|518.95|521.23|518.11|0
1650886980000|2022-04-25 11:43:00|522.07|518.95|521.71|518.59|522.07|518.95|521.35|518.23|0
1650886990000|2022-04-25 11:43:10|521.59|518.47|522.07|518.95|522.07|518.95|521.59|518.47|0
1650887000000|2022-04-25 11:43:20|522.31|519.19|522.55|519.43|522.55|519.43|522.07|518.95|0
1650887010000|2022-04-25 11:43:30|523.03|519.91|523.51|520.39|523.51|520.39|523.03|519.91|0
1650887020000|2022-04-25 11:43:40|523.99|520.87|523.75|520.63|524.23|521.11|523.75|520.63|0
1650887030000|2022-04-25 11:43:50|523.99|520.87|523.75|520.63|523.99|520.87|523.75|520.63|0
1650887040000|2022-04-25 11:44:00|522.79|519.67|522.31|519.19|522.79|519.67|521.83|518.71|0
1650887050000|2022-04-25 11:44:10|522.79|519.67|522.91|519.79|522.91|519.79|522.79|519.67|0
1650887060000|2022-04-25 11:44:20|522.79|519.67|523.27|520.15|523.99|520.87|522.79|519.67|0
1650887070000|2022-04-25 11:44:30|523.03|519.91|523.27|520.15|523.27|520.15|523.03|519.91|0
1650887080000|2022-04-25 11:44:40|523.15|520.03|523.03|519.91|523.15|520.03|523.03|519.91|0
1650887090000|2022-04-25 11:44:50|521.83|518.71|521.83|518.71|522.07|518.95|521.83|518.71|0
1650887100000|2022-04-25 11:45:00|521.35|518.23|522.31|519.19|522.55|519.43|521.35|518.23|0
1650887110000|2022-04-25 11:45:10|522.79|519.67|522.91|519.79|522.91|519.79|522.79|519.67|0
1650887120000|2022-04-25 11:45:20|522.79|519.67|523.51|520.39|523.51|520.39|522.79|519.67|0
1650887130000|2022-04-25 11:45:30|523.75|520.63|523.27|520.15|523.75|520.63|523.27|520.15|0
1650887140000|2022-04-25 11:45:40|523.03|519.91|522.31|519.19|523.03|519.91|522.31|519.19|0
1650887150000|2022-04-25 11:45:50|522.07|518.95|521.83|518.71|522.79|519.67|521.83|518.71|0
1650887160000|2022-04-25 11:46:00|521.59|518.47|519.9|516.78|521.59|518.47|519.9|516.78|0
1650887170000|2022-04-25 11:46:10|520.14|517.02|520.51|517.39|520.51|517.39|520.14|517.02|0
1650887180000|2022-04-25 11:46:20|521.1|517.98|519.9|516.78|521.1|517.98|519.9|516.78|0
1650887190000|2022-04-25 11:46:30|519.79|516.67|520.14|517.02|520.14|517.02|519.79|516.67|0
1650887200000|2022-04-25 11:46:40|520.03|516.91|519.9|516.78|520.03|516.91|519.55|516.43|0
1650887210000|2022-04-25 11:46:50|520.38|517.26|519.55|516.43|520.38|517.26|519.55|516.43|0
1650887220000|2022-04-25 11:47:00|519.18|516.06|519.42|516.3|519.55|516.43|519.18|516.06|0
1650887230000|2022-04-25 11:47:10|519.66|516.54|521.1|517.98|521.1|517.98|519.66|516.54|0
1650887240000|2022-04-25 11:47:20|521.34|518.22|521.59|518.47|521.59|518.47|521.34|518.22|0
1650887250000|2022-04-25 11:47:30|522.07|518.95|522.07|518.95|522.31|519.19|522.07|518.95|0
1650887260000|2022-04-25 11:47:40|522.67|519.55|523.27|520.15|523.27|520.15|522.67|519.55|0
1650887270000|2022-04-25 11:47:50|523.15|520.03|522.43|519.31|523.27|520.15|522.43|519.31|0
1650887280000|2022-04-25 11:48:00|522.55|519.43|522.79|519.67|522.79|519.67|522.55|519.43|0
1650887290000|2022-04-25 11:48:10|522.55|519.43|522.55|519.43|522.79|519.67|522.55|519.43|0
1650887300000|2022-04-25 11:48:20|522.31|519.19|522.07|518.95|522.55|519.43|522.07|518.95|0
1650887310000|2022-04-25 11:48:30|521.83|518.71|521.83|518.71|521.83|518.71|521.58|518.46|0
1650887320000|2022-04-25 11:48:40|521.58|518.46|521.58|518.46|521.71|518.59|520.99|517.87|0
1650887330000|2022-04-25 11:48:50|521.47|518.35|520.86|517.74|521.47|518.35|520.86|517.74|0
1650887340000|2022-04-25 11:49:00|521.23|518.11|521.58|518.46|521.58|518.46|521.23|518.11|0
1650887350000|2022-04-25 11:49:10|521.34|518.22|521.58|518.46|521.58|518.46|521.34|518.22|0
1650887360000|2022-04-25 11:49:20|521.83|518.71|521.83|518.71|522.07|518.95|521.83|518.71|0
1650887370000|2022-04-25 11:49:30|522.31|519.19|522.55|519.43|522.79|519.67|522.31|519.19|0
1650887380000|2022-04-25 11:49:40|522.31|519.19|523.27|520.15|523.27|520.15|522.31|519.19|0
1650887390000|2022-04-25 11:49:50|523.51|520.39|523.03|519.91|523.51|520.39|523.03|519.91|0
1650887400000|2022-04-25 11:50:00|523.27|520.15|522.55|519.43|523.27|520.15|522.31|519.19|0
1650887410000|2022-04-25 11:50:10|522.31|519.19|522.31|519.19|522.43|519.31|522.31|519.19|0
1650887420000|2022-04-25 11:50:20|522.43|519.31|522.79|519.67|523.03|519.91|522.43|519.31|0
1650887430000|2022-04-25 11:50:30|523.03|519.91|523.03|519.91|523.27|520.15|522.91|519.79|0
1650887440000|2022-04-25 11:50:40|522.79|519.67|522.31|519.19|522.79|519.67|522.31|519.19|0
1650887450000|2022-04-25 11:50:50|522.07|518.95|521.47|518.35|522.07|518.95|521.34|518.22|0
1650887460000|2022-04-25 11:51:00|521.34|518.22|520.62|517.5|521.34|518.22|520.62|517.5|0
1650887470000|2022-04-25 11:51:10|520.51|517.39|519.9|516.78|520.51|517.39|519.9|516.78|0
1650887480000|2022-04-25 11:51:20|520.14|517.02|519.9|516.78|520.14|517.02|519.9|516.78|0
1650887490000|2022-04-25 11:51:30|519.66|516.54|519.66|516.54|519.66|516.54|519.66|516.54|0
1650887500000|2022-04-25 11:51:40|518.94|515.82|519.9|516.78|519.9|516.78|518.94|515.82|0
1650887510000|2022-04-25 11:51:50|520.14|517.02|519.66|516.54|520.14|517.02|519.42|516.3|0
1650887520000|2022-04-25 11:52:00|519.42|516.3|519.66|516.54|519.66|516.54|519.42|516.3|0
1650887530000|2022-04-25 11:52:10|519.42|516.3|519.66|516.54|519.66|516.54|519.42|516.3|0
1650887540000|2022-04-25 11:52:20|519.07|515.95|518.7|515.58|519.07|515.95|518.7|515.58|0
1650887550000|2022-04-25 11:52:30|519.42|516.3|519.66|516.54|519.66|516.54|518.94|515.82|0
1650887560000|2022-04-25 11:52:40|520.14|517.02|519.66|516.54|520.14|517.02|519.66|516.54|0
1650887570000|2022-04-25 11:52:50|519.9|516.78|520.38|517.26|520.38|517.26|519.9|516.78|0
1650887580000|2022-04-25 11:53:00|520.27|517.15|520.62|517.5|520.62|517.5|519.9|516.78|0
1650887590000|2022-04-25 11:53:10|521.34|518.22|520.86|517.74|521.34|518.22|520.86|517.74|0
1650887600000|2022-04-25 11:53:20|520.99|517.87|521.34|518.22|521.34|518.22|520.99|517.87|0
1650887620000|2022-04-25 11:53:40|521.58|518.46|522.31|519.19|522.55|519.43|521.58|518.46|0
1650887630000|2022-04-25 11:53:50|522.06|518.94|521.58|518.46|522.06|518.94|521.58|518.46|0
1650887640000|2022-04-25 11:54:00|520.86|517.74|520.14|517.02|521.1|517.98|520.14|517.02|0
1650887650000|2022-04-25 11:54:10|520.27|517.15|520.99|517.87|520.99|517.87|520.27|517.15|0
1650887660000|2022-04-25 11:54:20|521.1|517.98|522.06|518.94|522.06|518.94|521.1|517.98|0
1650887670000|2022-04-25 11:54:30|522.3|519.18|521.58|518.46|522.3|519.18|521.47|518.35|0
1650887680000|2022-04-25 11:54:40|521.82|518.7|521.82|518.7|522.06|518.94|521.82|518.7|0
1650887690000|2022-04-25 11:54:50|521.58|518.46|520.86|517.74|521.58|518.46|520.86|517.74|0
1650887700000|2022-04-25 11:55:00|521.1|517.98|520.86|517.74|521.1|517.98|520.62|517.5|0
1650887710000|2022-04-25 11:55:10|521.1|517.98|521.1|517.98|521.1|517.98|520.86|517.74|0
1650887720000|2022-04-25 11:55:20|521.82|518.7|521.58|518.46|521.82|518.7|521.58|518.46|0
1650887730000|2022-04-25 11:55:30|521.82|518.7|522.06|518.94|522.06|518.94|521.82|518.7|0
1650887740000|2022-04-25 11:55:40|523.15|520.03|523.99|520.87|523.99|520.87|523.15|520.03|0
1650887750000|2022-04-25 11:55:50|523.75|520.63|523.27|520.15|523.75|520.63|523.27|520.15|0
1650887760000|2022-04-25 11:56:00|523.03|519.91|522.3|519.18|523.03|519.91|522.3|519.18|0
1650887770000|2022-04-25 11:56:10|522.55|519.43|522.55|519.43|522.79|519.67|522.55|519.43|0
1650887780000|2022-04-25 11:56:20|522.43|519.31|523.27|520.15|523.27|520.15|522.43|519.31|0
1650887790000|2022-04-25 11:56:30|523.03|519.91|522.79|519.67|523.03|519.91|522.79|519.67|0
1650887800000|2022-04-25 11:56:40|523.27|520.15|523.75|520.63|523.75|520.63|523.27|520.15|0
1650887810000|2022-04-25 11:56:50|523.99|520.87|523.75|520.63|523.99|520.87|523.75|520.63|0
1650887820000|2022-04-25 11:57:00|523.51|520.39|524.47|521.35|524.47|521.35|523.51|520.39|0
1650887830000|2022-04-25 11:57:10|523.75|520.63|524.23|521.11|524.23|521.11|523.75|520.63|0
1650887840000|2022-04-25 11:57:20|523.99|520.87|524.23|521.11|524.47|521.35|523.99|520.87|0
1650887850000|2022-04-25 11:57:30|523.99|520.87|523.51|520.39|524.11|520.99|523.51|520.39|0
1650887860000|2022-04-25 11:57:40|523.27|520.15|523.51|520.39|523.63|520.51|523.27|520.15|0
1650887870000|2022-04-25 11:57:50|523.27|520.15|523.63|520.51|523.63|520.51|523.27|520.15|0
1650887880000|2022-04-25 11:58:00|523.51|520.39|524.47|521.35|524.47|521.35|523.51|520.39|0
1650887890000|2022-04-25 11:58:10|524.71|521.59|524.23|521.11|524.71|521.59|524.23|521.11|0
1650887900000|2022-04-25 11:58:20|523.75|520.63|523.51|520.39|523.75|520.63|523.51|520.39|0
1650887910000|2022-04-25 11:58:30|523.99|520.87|523.27|520.15|523.99|520.87|523.27|520.15|0
1650887920000|2022-04-25 11:58:40|523.63|520.51|523.27|520.15|523.63|520.51|523.27|520.15|0
1650887930000|2022-04-25 11:58:50|522.78|519.66|521.34|518.22|522.78|519.66|521.34|518.22|0
1650887940000|2022-04-25 11:59:00|521.58|518.46|521.58|518.46|521.58|518.46|521.58|518.46|0
1650887950000|2022-04-25 11:59:10|521.82|518.7|522.06|518.94|522.3|519.18|521.82|518.7|0
1650887960000|2022-04-25 11:59:20|522.3|519.18|521.95|518.83|522.3|519.18|521.95|518.83|0
1650887970000|2022-04-25 11:59:30|521.82|518.7|520.62|517.5|521.82|518.7|520.62|517.5|0
1650887980000|2022-04-25 11:59:40|520.27|517.15|520.51|517.39|520.51|517.39|520.27|517.15|0
1650887990000|2022-04-25 11:59:50|520.62|517.5|521.34|518.22|521.34|518.22|520.62|517.5|0
1650888000000|2022-04-25 12:00:00|520.86|517.74|521.23|518.11|521.23|518.11|520.62|517.5|0
1650888010000|2022-04-25 12:00:10|521.1|517.98|521.58|518.46|521.82|518.7|521.1|517.98|0
1650888020000|2022-04-25 12:00:20|521.47|518.35|521.82|518.7|521.82|518.7|521.47|518.35|0
1650888030000|2022-04-25 12:00:30|522.54|519.42|523.27|520.15|523.27|520.15|522.54|519.42|0
1650888040000|2022-04-25 12:00:40|523.51|520.39|523.51|520.39|523.75|520.63|523.51|520.39|0
1650888050000|2022-04-25 12:00:50|523.75|520.63|523.75|520.63|523.75|520.63|523.75|520.63|0
1650888060000|2022-04-25 12:01:00|523.27|520.15|523.87|520.75|523.99|520.87|523.27|520.15|0
1650888070000|2022-04-25 12:01:10|523.99|520.87|523.99|520.87|524.47|521.35|523.99|520.87|0
1650888080000|2022-04-25 12:01:20|523.51|520.39|523.75|520.63|523.75|520.63|523.51|520.39|0
1650888090000|2022-04-25 12:01:30|523.51|520.39|523.75|520.63|523.75|520.63|523.51|520.39|0
1650888100000|2022-04-25 12:01:40|523.99|520.87|524.23|521.11|524.23|521.11|523.99|520.87|0
1650888110000|2022-04-25 12:01:50|523.99|520.87|523.99|520.87|524.23|521.11|523.99|520.87|0
1650888120000|2022-04-25 12:02:00|523.75|520.63|524.23|521.11|524.23|521.11|523.75|520.63|0
1650888130000|2022-04-25 12:02:10|524.35|521.23|525.67|522.55|525.67|522.55|524.35|521.23|0
1650888140000|2022-04-25 12:02:20|525.43|522.31|524.95|521.83|525.43|522.31|524.95|521.83|0
1650888150000|2022-04-25 12:02:30|525.67|522.55|525.91|522.79|526.04|522.92|525.67|522.55|0
1650888160000|2022-04-25 12:02:40|526.39|523.27|526.39|523.27|526.39|523.27|526.39|523.27|0
1650888170000|2022-04-25 12:02:50|526.15|523.03|525.91|522.79|526.15|523.03|525.67|522.55|0
1650888180000|2022-04-25 12:03:00|525.67|522.55|526.15|523.03|526.15|523.03|525.43|522.31|0
1650888190000|2022-04-25 12:03:10|526.04|522.92|525.67|522.55|526.04|522.92|525.67|522.55|0
1650888200000|2022-04-25 12:03:20|525.43|522.31|525.19|522.07|525.43|522.31|525.19|522.07|0
1650888210000|2022-04-25 12:03:30|524.71|521.59|524.95|521.83|524.95|521.83|524.47|521.35|0
1650888220000|2022-04-25 12:03:40|524.71|521.59|525.19|522.07|525.19|522.07|524.71|521.59|0
1650888230000|2022-04-25 12:03:50|525.43|522.31|525.43|522.31|525.43|522.31|525.19|522.07|0
1650888240000|2022-04-25 12:04:00|524.95|521.83|525.67|522.55|525.67|522.55|524.95|521.83|0
1650888250000|2022-04-25 12:04:10|525.19|522.07|524.83|521.71|525.43|522.31|524.83|521.71|0
1650888260000|2022-04-25 12:04:20|524.71|521.59|523.99|520.87|524.71|521.59|523.99|520.87|0
1650888270000|2022-04-25 12:04:30|523.75|520.63|523.75|520.63|523.75|520.63|523.75|520.63|0
1650888280000|2022-04-25 12:04:40|523.99|520.87|524.47|521.35|524.47|521.35|523.99|520.87|0
1650888290000|2022-04-25 12:04:50|523.99|520.87|524.47|521.35|524.47|521.35|523.99|520.87|0
1650888300000|2022-04-25 12:05:00|524.71|521.59|525.07|521.95|525.67|522.55|524.71|521.59|0
1650888310000|2022-04-25 12:05:10|524.23|521.11|523.75|520.63|524.23|521.11|523.51|520.39|0
1650888320000|2022-04-25 12:05:20|523.02|519.9|523.02|519.9|523.02|519.9|523.02|519.9|0
1650888330000|2022-04-25 12:05:30|523.26|520.14|523.75|520.63|523.75|520.63|523.26|520.14|0
1650888340000|2022-04-25 12:05:40|523.26|520.14|522.54|519.42|523.26|520.14|522.54|519.42|0
1650888350000|2022-04-25 12:05:50|522.3|519.18|522.3|519.18|522.3|519.18|522.06|518.94|0
1650888360000|2022-04-25 12:06:00|521.82|518.7|522.54|519.42|522.54|519.42|521.82|518.7|0
1650888370000|2022-04-25 12:06:10|523.02|519.9|522.78|519.66|523.02|519.9|522.54|519.42|0
1650888380000|2022-04-25 12:06:20|523.02|519.9|523.26|520.14|523.26|520.14|522.78|519.66|0
1650888390000|2022-04-25 12:06:30|523.51|520.39|523.75|520.63|523.75|520.63|523.5|520.38|0
1650888400000|2022-04-25 12:06:40|523.99|520.87|523.75|520.63|523.99|520.87|523.75|520.63|0
1650888410000|2022-04-25 12:06:50|523.5|520.38|522.91|519.79|523.5|520.38|522.78|519.66|0
1650888420000|2022-04-25 12:07:00|522.78|519.66|522.78|519.66|522.78|519.66|522.54|519.42|0
1650888430000|2022-04-25 12:07:10|523.02|519.9|523.02|519.9|523.02|519.9|522.78|519.66|0
1650888440000|2022-04-25 12:07:20|522.78|519.66|523.02|519.9|523.02|519.9|522.78|519.66|0
1650888450000|2022-04-25 12:07:30|522.78|519.66|523.5|520.38|523.5|520.38|522.78|519.66|0
1650888460000|2022-04-25 12:07:40|523.02|519.9|523.26|520.14|523.5|520.38|523.02|519.9|0
1650888470000|2022-04-25 12:07:50|523.02|519.9|522.3|519.18|523.02|519.9|522.3|519.18|0
1650888480000|2022-04-25 12:08:00|521.34|518.22|520.86|517.74|521.47|518.35|520.86|517.74|0
1650888490000|2022-04-25 12:08:10|520.75|517.63|520.38|517.26|520.75|517.63|520.14|517.02|0
1650888500000|2022-04-25 12:08:20|519.79|516.67|519.79|516.67|519.79|516.67|519.66|516.54|0
1650888510000|2022-04-25 12:08:30|519.42|516.3|519.9|516.78|519.9|516.78|519.42|516.3|0
1650888520000|2022-04-25 12:08:40|519.66|516.54|520.62|517.5|520.62|517.5|519.66|516.54|0
1650888530000|2022-04-25 12:08:50|520.86|517.74|519.9|516.78|520.86|517.74|519.9|516.78|0
1650888540000|2022-04-25 12:09:00|520.14|517.02|521.1|517.98|521.1|517.98|520.14|517.02|0
1650888550000|2022-04-25 12:09:10|521.34|518.22|520.86|517.74|521.34|518.22|520.86|517.74|0
1650888560000|2022-04-25 12:09:20|521.1|517.98|521.1|517.98|521.1|517.98|521.1|517.98|0
1650888570000|2022-04-25 12:09:30|521.82|518.7|521.34|518.22|521.82|518.7|521.34|518.22|0
1650888580000|2022-04-25 12:09:40|521.1|517.98|521.23|518.11|521.23|518.11|520.99|517.87|0
1650888590000|2022-04-25 12:09:50|522.06|518.94|523.02|519.9|523.02|519.9|522.06|518.94|0
1650888600000|2022-04-25 12:10:00|522.06|518.94|522.78|519.66|522.78|519.66|522.06|518.94|0
1650888610000|2022-04-25 12:10:10|522.3|519.18|522.3|519.18|522.54|519.42|522.3|519.18|0
1650888620000|2022-04-25 12:10:20|521.82|518.7|522.06|518.94|522.06|518.94|521.82|518.7|0
1650888630000|2022-04-25 12:10:30|521.34|518.22|521.1|517.98|521.58|518.46|521.1|517.98|0
1650888640000|2022-04-25 12:10:40|521.34|518.22|521.34|518.22|521.34|518.22|521.1|517.98|0
1650888650000|2022-04-25 12:10:50|520.86|517.74|520.03|516.91|521.1|517.98|520.03|516.91|0
1650888660000|2022-04-25 12:11:00|519.18|516.06|520.14|517.02|520.14|517.02|519.18|516.06|0
1650888670000|2022-04-25 12:11:10|520.51|517.39|520.51|517.39|520.86|517.74|520.51|517.39|0
1650888680000|2022-04-25 12:11:20|520.38|517.26|521.34|518.22|521.34|518.22|520.38|517.26|0
1650888690000|2022-04-25 12:11:30|521.58|518.46|523.02|519.9|523.02|519.9|521.58|518.46|0
1650888700000|2022-04-25 12:11:40|523.26|520.14|522.54|519.42|523.26|520.14|522.54|519.42|0
1650888710000|2022-04-25 12:11:50|522.78|519.66|522.3|519.18|522.78|519.66|522.3|519.18|0
1650888720000|2022-04-25 12:12:00|522.06|518.94|521.95|518.83|522.06|518.94|521.95|518.83|0
1650888730000|2022-04-25 12:12:10|521.58|518.46|521.34|518.22|521.58|518.46|521.1|517.98|0
1650888740000|2022-04-25 12:12:20|521.1|517.98|522.19|519.07|522.19|519.07|521.1|517.98|0
1650888750000|2022-04-25 12:12:30|522.3|519.18|523.02|519.9|523.26|520.14|522.3|519.18|0
1650888760000|2022-04-25 12:12:40|522.91|519.79|523.26|520.14|523.39|520.27|522.91|519.79|0
1650888770000|2022-04-25 12:12:50|523.5|520.38|523.26|520.14|523.5|520.38|523.26|520.14|0
1650888780000|2022-04-25 12:13:00|523.5|520.38|523.26|520.14|523.5|520.38|523.26|520.14|0
1650888790000|2022-04-25 12:13:10|523.39|520.27|523.02|519.9|523.39|520.27|523.02|519.9|0
1650888800000|2022-04-25 12:13:20|523.5|520.38|524.11|520.99|524.11|520.99|523.5|520.38|0
1650888810000|2022-04-25 12:13:30|524.23|521.11|524.23|521.11|524.47|521.35|524.23|521.11|0
1650888820000|2022-04-25 12:13:40|524.47|521.35|524.71|521.59|524.71|521.59|524.23|521.11|0
1650888830000|2022-04-25 12:13:50|524.95|521.83|524.95|521.83|525.19|522.07|524.95|521.83|0
1650888840000|2022-04-25 12:14:00|524.71|521.59|524.71|521.59|524.95|521.83|524.47|521.35|0
1650888850000|2022-04-25 12:14:10|524.35|521.23|523.5|520.38|524.35|521.23|523.5|520.38|0
1650888860000|2022-04-25 12:14:20|523.26|520.14|524.71|521.59|524.71|521.59|523.26|520.14|0
1650888870000|2022-04-25 12:14:30|524.95|521.83|525.43|522.31|525.43|522.31|524.95|521.83|0
1650888880000|2022-04-25 12:14:40|525.19|522.07|525.07|521.95|525.19|522.07|524.95|521.83|0
1650888890000|2022-04-25 12:14:50|524.95|521.83|524.95|521.83|524.95|521.83|524.71|521.59|0
1650888900000|2022-04-25 12:15:00|525.19|522.07|523.74|520.62|525.19|522.07|523.74|520.62|0
1650888910000|2022-04-25 12:15:10|524.23|521.11|523.74|520.62|524.47|521.35|523.74|520.62|0
1650888920000|2022-04-25 12:15:20|523.98|520.86|525.19|522.07|525.19|522.07|523.98|520.86|0
1650888930000|2022-04-25 12:15:30|524.83|521.71|525.07|521.95|525.07|521.95|524.83|521.71|0
1650888940000|2022-04-25 12:15:40|524.59|521.47|524.47|521.35|524.71|521.59|524.47|521.35|0
1650888950000|2022-04-25 12:15:50|524.22|521.1|524.59|521.47|524.59|521.47|524.22|521.1|0
1650888960000|2022-04-25 12:16:00|524.71|521.59|524.22|521.1|524.71|521.59|524.22|521.1|0
1650888970000|2022-04-25 12:16:10|524.47|521.35|523.98|520.86|524.47|521.35|523.63|520.51|0
1650888980000|2022-04-25 12:16:20|523.87|520.75|524.22|521.1|524.22|521.1|523.87|520.75|0
1650888990000|2022-04-25 12:16:30|523.98|520.86|524.47|521.35|525.07|521.95|523.98|520.86|0
1650889000000|2022-04-25 12:16:40|524.22|521.1|524.47|521.35|524.47|521.35|524.22|521.1|0
1650889010000|2022-04-25 12:16:50|524.71|521.59|524.71|521.59|524.71|521.59|524.59|521.47|0
1650889020000|2022-04-25 12:17:00|525.67|522.55|525.79|522.67|525.79|522.67|525.67|522.55|0
1650889030000|2022-04-25 12:17:10|525.67|522.55|525.67|522.55|525.67|522.55|525.19|522.07|0
1650889040000|2022-04-25 12:17:20|525.43|522.31|526.15|523.03|526.15|523.03|525.43|522.31|0
1650889050000|2022-04-25 12:17:30|526.63|523.51|525.19|522.07|526.63|523.51|525.19|522.07|0
1650889060000|2022-04-25 12:17:40|524.71|521.59|524.95|521.83|524.95|521.83|524.71|521.59|0
1650889070000|2022-04-25 12:17:50|524.71|521.59|524.71|521.59|524.95|521.83|524.71|521.59|0
1650889080000|2022-04-25 12:18:00|525.19|522.07|523.74|520.62|525.19|522.07|523.74|520.62|0
1650889090000|2022-04-25 12:18:10|523.98|520.86|523.5|520.38|524.22|521.1|523.5|520.38|0
1650889100000|2022-04-25 12:18:20|523.74|520.62|523.39|520.27|523.74|520.62|523.26|520.14|0
1650889110000|2022-04-25 12:18:30|523.26|520.14|523.02|519.9|523.26|520.14|522.54|519.42|0
1650889120000|2022-04-25 12:18:40|522.78|519.66|521.58|518.46|522.78|519.66|521.58|518.46|0
1650889130000|2022-04-25 12:18:50|521.82|518.7|521.82|518.7|521.82|518.7|521.71|518.59|0
1650889140000|2022-04-25 12:19:00|521.34|518.22|521.34|518.22|521.34|518.22|520.86|517.74|0
1650889150000|2022-04-25 12:19:10|520.86|517.74|520.86|517.74|521.1|517.98|520.86|517.74|0
1650889160000|2022-04-25 12:19:20|520.38|517.26|520.38|517.26|520.38|517.26|520.38|517.26|0
1650889170000|2022-04-25 12:19:30|520.74|517.62|520.38|517.26|520.86|517.74|520.38|517.26|0
1650889180000|2022-04-25 12:19:40|520.26|517.14|519.66|516.54|520.26|517.14|519.42|516.3|0
1650889190000|2022-04-25 12:19:50|519.78|516.66|520.14|517.02|520.14|517.02|519.42|516.3|0
1650889200000|2022-04-25 12:20:00|519.9|516.78|520.86|517.74|520.86|517.74|519.9|516.78|0
1650889210000|2022-04-25 12:20:10|521.1|517.98|519.66|516.54|521.1|517.98|519.66|516.54|0
1650889220000|2022-04-25 12:20:20|518.94|515.82|517.74|514.62|518.94|515.82|517.74|514.62|0
1650889230000|2022-04-25 12:20:30|517.98|514.86|518.94|515.82|518.94|515.82|517.98|514.86|0
1650889240000|2022-04-25 12:20:40|519.18|516.06|520.38|517.26|520.38|517.26|519.18|516.06|0
1650889250000|2022-04-25 12:20:50|519.9|516.78|519.9|516.78|520.14|517.02|519.9|516.78|0
1650889260000|2022-04-25 12:21:00|519.18|516.06|518.82|515.7|519.18|516.06|518.46|515.34|0
1650889270000|2022-04-25 12:21:10|518.7|515.58|518.22|515.1|518.7|515.58|518.22|515.1|0
1650889280000|2022-04-25 12:21:20|517.98|514.86|517.74|514.62|518.1|514.98|517.74|514.62|0
1650889290000|2022-04-25 12:21:30|517.86|514.74|517.74|514.62|517.86|514.74|517.74|514.62|0
1650889300000|2022-04-25 12:21:40|517.98|514.86|517.74|514.62|517.98|514.86|517.26|514.14|0
1650889310000|2022-04-25 12:21:50|518.7|515.58|518.7|515.58|518.7|515.58|518.46|515.34|0
1650889320000|2022-04-25 12:22:00|519.42|516.3|520.38|517.26|520.62|517.5|519.42|516.3|0
1650889330000|2022-04-25 12:22:10|520.98|517.86|520.38|517.26|520.98|517.86|520.38|517.26|0
1650889340000|2022-04-25 12:22:20|519.9|516.78|519.9|516.78|519.9|516.78|519.9|516.78|0
1650889350000|2022-04-25 12:22:30|520.14|517.02|520.86|517.74|520.86|517.74|520.14|517.02|0
1650889360000|2022-04-25 12:22:40|521.1|517.98|520.62|517.5|521.1|517.98|520.62|517.5|0
1650889370000|2022-04-25 12:22:50|520.86|517.74|520.14|517.02|520.86|517.74|520.14|517.02|0
1650889380000|2022-04-25 12:23:00|520.38|517.26|520.62|517.5|520.62|517.5|520.38|517.26|0
1650889390000|2022-04-25 12:23:10|520.5|517.38|520.38|517.26|520.5|517.38|520.38|517.26|0
1650889400000|2022-04-25 12:23:20|520.26|517.14|520.62|517.5|520.62|517.5|520.14|517.02|0
1650889410000|2022-04-25 12:23:30|520.5|517.38|520.38|517.26|520.5|517.38|520.14|517.02|0
1650889420000|2022-04-25 12:23:40|520.02|516.9|519.42|516.3|520.02|516.9|519.42|516.3|0
1650889430000|2022-04-25 12:23:50|519.66|516.54|518.7|515.58|519.66|516.54|518.7|515.58|0
1650889440000|2022-04-25 12:24:00|518.46|515.34|518.1|514.98|518.46|515.34|517.98|514.86|0
1650889450000|2022-04-25 12:24:10|517.98|514.86|517.74|514.62|517.98|514.86|517.5|514.38|0
1650889460000|2022-04-25 12:24:20|517.5|514.38|517.5|514.38|517.5|514.38|517.26|514.14|0
1650889470000|2022-04-25 12:24:30|517.74|514.62|517.26|514.14|517.74|514.62|517.26|514.14|0
1650889480000|2022-04-25 12:24:40|517.02|513.9|516.54|513.42|517.02|513.9|516.54|513.42|0
1650889490000|2022-04-25 12:24:50|516.78|513.66|516.78|513.66|516.78|513.66|516.78|513.66|0
1650889500000|2022-04-25 12:25:00|516.54|513.42|516.3|513.18|516.54|513.42|516.3|513.18|0
1650889510000|2022-04-25 12:25:10|516.42|513.3|517.74|514.62|517.74|514.62|516.42|513.3|0
1650889520000|2022-04-25 12:25:20|517.5|514.38|517.74|514.62|517.74|514.62|517.5|514.38|0
1650889530000|2022-04-25 12:25:30|517.98|514.86|517.5|514.38|517.98|514.86|517.5|514.38|0
1650889540000|2022-04-25 12:25:40|517.62|514.5|517.5|514.38|517.74|514.62|517.5|514.38|0
1650889550000|2022-04-25 12:25:50|517.74|514.62|517.02|513.9|517.74|514.62|517.02|513.9|0
1650889560000|2022-04-25 12:26:00|516.78|513.66|516.54|513.42|516.78|513.66|516.54|513.42|0
1650889570000|2022-04-25 12:26:10|516.3|513.18|516.06|512.94|516.3|513.18|515.82|512.7|0
1650889580000|2022-04-25 12:26:20|515.82|512.7|516.06|512.94|516.06|512.94|515.82|512.7|0
1650889590000|2022-04-25 12:26:30|515.58|512.46|516.54|513.42|516.54|513.42|515.58|512.46|0
1650889600000|2022-04-25 12:26:40|516.78|513.66|516.54|513.42|516.78|513.66|516.54|513.42|0
1650889610000|2022-04-25 12:26:50|516.3|513.18|516.54|513.42|516.78|513.66|516.3|513.18|0
1650889620000|2022-04-25 12:27:00|516.3|513.18|515.58|512.46|516.3|513.18|515.34|512.22|0
1650889630000|2022-04-25 12:27:10|516.06|512.94|516.06|512.94|516.06|512.94|515.82|512.7|0
1650889640000|2022-04-25 12:27:20|516.3|513.18|516.78|513.66|516.78|513.66|516.3|513.18|0
1650889650000|2022-04-25 12:27:30|516.54|513.42|516.78|513.66|517.02|513.9|516.54|513.42|0
1650889660000|2022-04-25 12:27:40|516.9|513.78|516.9|513.78|517.02|513.9|516.9|513.78|0
1650889670000|2022-04-25 12:27:50|516.78|513.66|519.42|516.3|519.42|516.3|516.78|513.66|0
1650889680000|2022-04-25 12:28:00|519.9|516.78|519.42|516.3|519.9|516.78|519.42|516.3|0
1650889690000|2022-04-25 12:28:10|519.66|516.54|518.46|515.34|520.02|516.9|518.46|515.34|0
1650889700000|2022-04-25 12:28:20|518.22|515.1|518.22|515.1|518.46|515.34|518.22|515.1|0
1650889710000|2022-04-25 12:28:30|518.7|515.58|518.94|515.82|518.94|515.82|518.7|515.58|0
1650889720000|2022-04-25 12:28:40|519.18|516.06|518.7|515.58|519.18|516.06|518.7|515.58|0
1650889730000|2022-04-25 12:28:50|518.94|515.82|518.94|515.82|519.18|516.06|518.94|515.82|0
1650889740000|2022-04-25 12:29:00|519.18|516.06|518.94|515.82|519.18|516.06|518.94|515.82|0
1650889750000|2022-04-25 12:29:10|518.7|515.58|518.22|515.1|518.7|515.58|518.22|515.1|0
1650889760000|2022-04-25 12:29:20|517.98|514.86|517.5|514.38|517.98|514.86|517.5|514.38|0
1650889770000|2022-04-25 12:29:30|517.62|514.5|517.98|514.86|517.98|514.86|517.5|514.38|0
1650889780000|2022-04-25 12:29:40|517.74|514.62|517.02|513.9|517.74|514.62|517.02|513.9|0
1650889790000|2022-04-25 12:29:50|516.78|513.66|517.14|514.02|517.14|514.02|516.78|513.66|0
1650889800000|2022-04-25 12:30:00|516.3|513.18|514.74|511.62|516.3|513.18|514.74|511.62|0
1650889810000|2022-04-25 12:30:10|514.38|511.26|515.58|512.46|515.58|512.46|514.38|511.26|0
1650889820000|2022-04-25 12:30:20|515.1|511.98|514.14|511.02|515.1|511.98|514.14|511.02|0
1650889830000|2022-04-25 12:30:30|514.38|511.26|514.38|511.26|514.62|511.5|514.38|511.26|0
1650889840000|2022-04-25 12:30:40|515.34|512.22|515.1|511.98|515.34|512.22|515.1|511.98|0
1650889860000|2022-04-25 12:31:00|515.34|512.22|516.06|512.94|516.06|512.94|515.34|512.22|0
1650889870000|2022-04-25 12:31:10|515.94|512.82|516.78|513.66|517.02|513.9|515.94|512.82|0
1650889880000|2022-04-25 12:31:20|515.82|512.7|516.3|513.18|516.54|513.42|515.82|512.7|0
1650889890000|2022-04-25 12:31:30|517.02|513.9|517.74|514.62|517.74|514.62|517.02|513.9|0
1650889900000|2022-04-25 12:31:40|517.02|513.9|517.26|514.14|517.26|514.14|517.02|513.9|0
1650889910000|2022-04-25 12:31:50|517.5|514.38|517.74|514.62|517.98|514.86|517.5|514.38|0
1650889920000|2022-04-25 12:32:00|517.38|514.26|518.46|515.34|518.46|515.34|517.38|514.26|0
1650889930000|2022-04-25 12:32:10|517.98|514.86|518.46|515.34|518.46|515.34|517.98|514.86|0
1650889940000|2022-04-25 12:32:20|518.7|515.58|519.18|516.06|519.18|516.06|518.7|515.58|0
1650889950000|2022-04-25 12:32:30|519.42|516.3|519.42|516.3|519.66|516.54|519.42|516.3|0
1650889960000|2022-04-25 12:32:40|519.9|516.78|519.66|516.54|519.9|516.78|519.66|516.54|0
1650889970000|2022-04-25 12:32:50|519.9|516.78|520.38|517.26|520.38|517.26|519.9|516.78|0
1650889980000|2022-04-25 12:33:00|520.86|517.74|520.62|517.5|520.86|517.74|520.62|517.5|0
1650889990000|2022-04-25 12:33:10|520.38|517.26|520.26|517.14|520.38|517.26|520.14|517.02|0
1650890000000|2022-04-25 12:33:20|519.9|516.78|518.94|515.82|519.9|516.78|518.94|515.82|0
1650890010000|2022-04-25 12:33:30|519.18|516.06|519.42|516.3|519.66|516.54|519.18|516.06|0
1650890020000|2022-04-25 12:33:40|519.9|516.78|520.14|517.02|520.14|517.02|519.66|516.54|0
1650890030000|2022-04-25 12:33:50|520.62|517.5|520.74|517.62|520.86|517.74|520.14|517.02|0
1650890040000|2022-04-25 12:34:00|519.9|516.78|518.94|515.82|519.9|516.78|518.94|515.82|0
1650890050000|2022-04-25 12:34:10|518.7|515.58|519.42|516.3|519.42|516.3|518.7|515.58|0
1650890060000|2022-04-25 12:34:20|520.14|517.02|521.34|518.22|521.34|518.22|520.14|517.02|0
1650890070000|2022-04-25 12:34:30|521.1|517.98|520.86|517.74|521.1|517.98|520.86|517.74|0
1650890080000|2022-04-25 12:34:40|521.1|517.98|521.34|518.22|521.34|518.22|520.86|517.74|0
1650890090000|2022-04-25 12:34:50|521.1|517.98|521.1|517.98|521.1|517.98|520.86|517.74|0
1650890100000|2022-04-25 12:35:00|521.34|518.22|520.86|517.74|521.34|518.22|520.86|517.74|0
1650890110000|2022-04-25 12:35:10|520.74|517.62|520.62|517.5|520.74|517.62|520.5|517.38|0
1650890120000|2022-04-25 12:35:20|520.38|517.26|520.14|517.02|520.62|517.5|519.9|516.78|0
1650890130000|2022-04-25 12:35:30|519.9|516.78|520.14|517.02|520.14|517.02|519.9|516.78|0
1650890140000|2022-04-25 12:35:40|520.62|517.5|521.1|517.98|521.1|517.98|520.62|517.5|0
1650890150000|2022-04-25 12:35:50|521.34|518.22|520.62|517.5|521.34|518.22|520.62|517.5|0
1650890160000|2022-04-25 12:36:00|520.86|517.74|519.42|516.3|520.86|517.74|519.42|516.3|0
1650890170000|2022-04-25 12:36:10|519.18|516.06|518.94|515.82|520.38|517.26|518.94|515.82|0
1650890180000|2022-04-25 12:36:20|518.7|515.58|519.66|516.54|519.66|516.54|518.7|515.58|0
1650890190000|2022-04-25 12:36:30|519.9|516.78|519.78|516.66|519.9|516.78|519.66|516.54|0
1650890200000|2022-04-25 12:36:40|520.14|517.02|520.62|517.5|520.62|517.5|520.14|517.02|0
1650890210000|2022-04-25 12:36:50|520.86|517.74|521.1|517.98|521.1|517.98|520.86|517.74|0
1650890220000|2022-04-25 12:37:00|521.58|518.46|521.22|518.1|521.58|518.46|521.22|518.1|0
1650890230000|2022-04-25 12:37:10|520.86|517.74|521.1|517.98|521.34|518.22|520.86|517.74|0
1650890240000|2022-04-25 12:37:20|520.62|517.5|519.66|516.54|520.74|517.62|519.66|516.54|0
1650890250000|2022-04-25 12:37:30|519.9|516.78|521.1|517.98|521.1|517.98|519.9|516.78|0
1650890260000|2022-04-25 12:37:40|520.14|517.02|519.42|516.3|520.14|517.02|519.42|516.3|0
1650890270000|2022-04-25 12:37:50|519.66|516.54|519.18|516.06|519.66|516.54|518.7|515.58|0
1650890280000|2022-04-25 12:38:00|518.94|515.82|519.42|516.3|519.42|516.3|518.94|515.82|0
1650890290000|2022-04-25 12:38:10|519.54|516.42|519.66|516.54|519.66|516.54|519.54|516.42|0
1650890300000|2022-04-25 12:38:20|519.42|516.3|519.42|516.3|519.42|516.3|519.18|516.06|0
1650890310000|2022-04-25 12:38:30|519.18|516.06|519.42|516.3|519.42|516.3|519.18|516.06|0
1650890320000|2022-04-25 12:38:40|519.9|516.78|519.66|516.54|519.9|516.78|519.66|516.54|0
1650890330000|2022-04-25 12:38:50|519.78|516.66|519.9|516.78|519.9|516.78|519.78|516.66|0
1650890340000|2022-04-25 12:39:00|520.14|517.02|519.66|516.54|520.14|517.02|519.66|516.54|0
1650890350000|2022-04-25 12:39:10|519.42|516.3|519.42|516.3|519.54|516.42|519.42|516.3|0
1650890360000|2022-04-25 12:39:20|519.18|516.06|519.42|516.3|519.42|516.3|519.18|516.06|0
1650890370000|2022-04-25 12:39:30|519.66|516.54|519.42|516.3|520.14|517.02|519.42|516.3|0
1650890380000|2022-04-25 12:39:40|519.18|516.06|519.18|516.06|519.18|516.06|519.18|516.06|0
1650890390000|2022-04-25 12:39:50|519.42|516.3|519.3|516.18|519.42|516.3|519.3|516.18|0
1650890400000|2022-04-25 12:40:00|519.18|516.06|519.18|516.06|519.18|516.06|519.18|516.06|0
1650890410000|2022-04-25 12:40:10|518.94|515.82|518.46|515.34|518.94|515.82|518.46|515.34|0
1650890420000|2022-04-25 12:40:20|518.7|515.58|519.18|516.06|519.18|516.06|518.7|515.58|0
1650890430000|2022-04-25 12:40:30|518.7|515.58|517.02|513.9|518.7|515.58|517.02|513.9|0
1650890440000|2022-04-25 12:40:40|516.9|513.78|516.9|513.78|517.02|513.9|516.9|513.78|0
1650890450000|2022-04-25 12:40:50|517.26|514.14|517.74|514.62|517.74|514.62|517.14|514.02|0
1650890460000|2022-04-25 12:41:00|517.98|514.86|517.74|514.62|517.98|514.86|517.74|514.62|0
1650890470000|2022-04-25 12:41:10|517.26|514.14|517.38|514.26|517.38|514.26|517.26|514.14|0
1650890480000|2022-04-25 12:41:20|517.26|514.14|517.02|513.9|517.26|514.14|517.02|513.9|0
1650890490000|2022-04-25 12:41:30|516.78|513.66|517.26|514.14|517.26|514.14|516.78|513.66|0
1650890500000|2022-04-25 12:41:40|517.5|514.38|516.78|513.66|517.5|514.38|516.78|513.66|0
1650890510000|2022-04-25 12:41:50|516.9|513.78|515.1|511.98|516.9|513.78|515.1|511.98|0
1650890520000|2022-04-25 12:42:00|514.14|511.02|514.14|511.02|514.38|511.26|514.14|511.02|0
1650890530000|2022-04-25 12:42:10|514.62|511.5|514.38|511.26|514.62|511.5|514.38|511.26|0
1650890540000|2022-04-25 12:42:20|514.86|511.74|515.34|512.22|515.34|512.22|514.86|511.74|0
1650890550000|2022-04-25 12:42:30|514.98|511.86|514.38|511.26|514.98|511.86|514.38|511.26|0
1650890560000|2022-04-25 12:42:40|514.86|511.74|514.38|511.26|514.86|511.74|514.38|511.26|0
1650890570000|2022-04-25 12:42:50|513.66|510.54|513.66|510.54|513.66|510.54|513.18|510.06|0
1650890580000|2022-04-25 12:43:00|514.14|511.02|514.14|511.02|514.38|511.26|514.14|511.02|0
1650890590000|2022-04-25 12:43:10|514.38|511.26|513.66|510.54|514.38|511.26|513.66|510.54|0
1650890600000|2022-04-25 12:43:20|513.42|510.3|512.94|509.82|513.42|510.3|512.7|509.58|0
1650890610000|2022-04-25 12:43:30|512.7|509.58|512.94|509.82|513.18|510.06|512.7|509.58|0
1650890620000|2022-04-25 12:43:40|513.18|510.06|513.9|510.78|513.9|510.78|512.7|509.58|0
1650890630000|2022-04-25 12:43:50|514.38|511.26|513.18|510.06|514.38|511.26|513.18|510.06|0
1650890640000|2022-04-25 12:44:00|512.7|509.58|513.42|510.3|513.42|510.3|512.7|509.58|0
1650890650000|2022-04-25 12:44:10|512.7|509.58|512.46|509.34|513.06|509.94|512.46|509.34|0
1650890660000|2022-04-25 12:44:20|512.59|509.47|512.46|509.34|512.59|509.47|512.46|509.34|0
1650890670000|2022-04-25 12:44:30|513.42|510.3|513.66|510.54|513.66|510.54|513.42|510.3|0
1650890680000|2022-04-25 12:44:40|513.54|510.42|513.42|510.3|513.54|510.42|513.18|510.06|0
1650890690000|2022-04-25 12:44:50|513.18|510.06|513.42|510.3|513.42|510.3|513.18|510.06|0
1650890700000|2022-04-25 12:45:00|512.59|509.47|513.18|510.06|513.18|510.06|512.59|509.47|0
1650890710000|2022-04-25 12:45:10|513.42|510.3|513.66|510.54|513.66|510.54|513.42|510.3|0
1650890720000|2022-04-25 12:45:20|513.42|510.3|513.18|510.06|513.54|510.42|513.18|510.06|0
1650890730000|2022-04-25 12:45:30|513.42|510.3|512.46|509.34|513.42|510.3|512.46|509.34|0
1650890740000|2022-04-25 12:45:40|512.7|509.58|513.42|510.3|513.42|510.3|512.7|509.58|0
1650890750000|2022-04-25 12:45:50|513.9|510.78|512.94|509.82|513.9|510.78|512.94|509.82|0
1650890760000|2022-04-25 12:46:00|512.7|509.58|513.18|510.06|513.18|510.06|512.7|509.58|0
1650890770000|2022-04-25 12:46:10|512.94|509.82|512.94|509.82|513.18|510.06|512.94|509.82|0
1650890780000|2022-04-25 12:46:20|513.42|510.3|511.98|508.86|513.42|510.3|511.98|508.86|0
1650890790000|2022-04-25 12:46:30|512.7|509.58|512.7|509.58|512.7|509.58|512.7|509.58|0
1650890800000|2022-04-25 12:46:40|512.94|509.82|512.46|509.34|512.94|509.82|512.46|509.34|0
1650890810000|2022-04-25 12:46:50|512.22|509.1|512.7|509.58|512.7|509.58|511.74|508.62|0
1650890820000|2022-04-25 12:47:00|513.42|510.3|514.14|511.02|514.14|511.02|513.42|510.3|0
1650890830000|2022-04-25 12:47:10|513.9|510.78|513.9|510.78|513.9|510.78|513.9|510.78|0
1650890840000|2022-04-25 12:47:20|514.14|511.02|514.38|511.26|514.38|511.26|514.14|511.02|0
1650890850000|2022-04-25 12:47:30|514.14|511.02|514.14|511.02|514.14|511.02|513.9|510.78|0
1650890860000|2022-04-25 12:47:40|513.66|510.54|512.46|509.34|513.66|510.54|512.46|509.34|0
1650890870000|2022-04-25 12:47:50|512.7|509.58|511.98|508.86|512.7|509.58|511.98|508.86|0
1650890880000|2022-04-25 12:48:00|511.74|508.62|511.74|508.62|511.74|508.62|511.26|508.14|0
1650890890000|2022-04-25 12:48:10|511.26|508.14|511.02|507.9|511.26|508.14|510.78|507.66|0
1650890900000|2022-04-25 12:48:20|510.78|507.66|510.31|507.19|510.78|507.66|510.31|507.19|0
1650890910000|2022-04-25 12:48:30|510.54|507.42|510.07|506.95|510.54|507.42|510.07|506.95|0
1650890920000|2022-04-25 12:48:40|509.83|506.71|509.95|506.83|509.95|506.83|509.83|506.71|0
1650890930000|2022-04-25 12:48:50|509.71|506.59|509.83|506.71|509.83|506.71|509.71|506.59|0
1650890940000|2022-04-25 12:49:00|510.07|506.95|509.83|506.71|510.07|506.95|509.59|506.47|0
1650890950000|2022-04-25 12:49:10|509.59|506.47|509.35|506.23|509.59|506.47|509.35|506.23|0
1650890960000|2022-04-25 12:49:20|509.11|505.99|509.11|505.99|509.35|506.23|508.87|505.75|0
1650890970000|2022-04-25 12:49:30|509.59|506.47|509.59|506.47|509.83|506.71|509.35|506.23|0
1650890980000|2022-04-25 12:49:40|509.83|506.71|510.07|506.95|510.07|506.95|509.83|506.71|0
1650890990000|2022-04-25 12:49:50|508.87|505.75|509.11|505.99|509.11|505.99|508.63|505.51|0
1650891000000|2022-04-25 12:50:00|508.39|505.27|509.11|505.99|509.35|506.23|508.39|505.27|0
1650891010000|2022-04-25 12:50:10|508.87|505.75|509.59|506.47|509.59|506.47|508.87|505.75|0
1650891020000|2022-04-25 12:50:20|509.35|506.23|509.47|506.35|509.47|506.35|509.11|505.99|0
1650891030000|2022-04-25 12:50:30|509.35|506.23|509.35|506.23|509.35|506.23|509.23|506.11|0
1650891040000|2022-04-25 12:50:40|509.11|505.99|509.11|505.99|509.23|506.11|509.11|505.99|0
1650891050000|2022-04-25 12:50:50|508.63|505.51|508.87|505.75|508.87|505.75|508.63|505.51|0
1650891060000|2022-04-25 12:51:00|509.23|506.11|509.59|506.47|509.59|506.47|509.23|506.11|0
1650891070000|2022-04-25 12:51:10|509.35|506.23|508.87|505.75|509.35|506.23|508.87|505.75|0
1650891080000|2022-04-25 12:51:20|509.11|505.99|509.35|506.23|509.35|506.23|508.87|505.75|0
1650891090000|2022-04-25 12:51:30|508.99|505.87|509.83|506.71|509.83|506.71|508.87|505.75|0
1650891100000|2022-04-25 12:51:40|510.07|506.95|509.83|506.71|510.54|507.42|509.83|506.71|0
1650891110000|2022-04-25 12:51:50|510.07|506.95|510.78|507.66|510.78|507.66|509.83|506.71|0
1650891120000|2022-04-25 12:52:00|510.54|507.42|510.07|506.95|510.54|507.42|510.07|506.95|0
1650891130000|2022-04-25 12:52:10|509.59|506.47|510.07|506.95|510.07|506.95|509.35|506.23|0
1650891140000|2022-04-25 12:52:20|509.59|506.47|509.83|506.71|509.83|506.71|509.59|506.47|0
1650891150000|2022-04-25 12:52:30|509.59|506.47|510.07|506.95|510.07|506.95|509.59|506.47|0
1650891160000|2022-04-25 12:52:40|509.83|506.71|509.35|506.23|509.83|506.71|509.35|506.23|0
1650891170000|2022-04-25 12:52:50|509.59|506.47|509.35|506.23|509.59|506.47|509.35|506.23|0
1650891180000|2022-04-25 12:53:00|509.59|506.47|509.83|506.71|509.83|506.71|509.59|506.47|0
1650891190000|2022-04-25 12:53:10|510.54|507.42|510.3|507.18|510.54|507.42|510.3|507.18|0
1650891200000|2022-04-25 12:53:20|510.19|507.07|510.54|507.42|510.54|507.42|510.19|507.07|0
1650891210000|2022-04-25 12:53:30|510.3|507.18|510.3|507.18|510.3|507.18|510.07|506.95|0
1650891220000|2022-04-25 12:53:40|510.54|507.42|510.54|507.42|510.54|507.42|510.54|507.42|0
1650891230000|2022-04-25 12:53:50|510.78|507.66|510.78|507.66|510.78|507.66|510.78|507.66|0
1650891240000|2022-04-25 12:54:00|510.54|507.42|510.54|507.42|510.78|507.66|510.54|507.42|0
1650891250000|2022-04-25 12:54:10|510.78|507.66|510.78|507.66|511.02|507.9|510.78|507.66|0
1650891260000|2022-04-25 12:54:20|510.54|507.42|510.3|507.18|510.54|507.42|510.3|507.18|0
1650891270000|2022-04-25 12:54:30|510.54|507.42|510.3|507.18|510.54|507.42|510.3|507.18|0
1650891280000|2022-04-25 12:54:40|510.54|507.42|510.06|506.94|510.54|507.42|510.06|506.94|0
1650891290000|2022-04-25 12:54:50|510.3|507.18|510.78|507.66|510.78|507.66|510.3|507.18|0
1650891300000|2022-04-25 12:55:00|510.54|507.42|509.11|505.99|510.54|507.42|509.11|505.99|0
1650891310000|2022-04-25 12:55:10|508.87|505.75|508.63|505.51|508.87|505.75|508.63|505.51|0
1650891320000|2022-04-25 12:55:20|508.39|505.27|509.11|505.99|509.83|506.71|508.39|505.27|0
1650891330000|2022-04-25 12:55:30|509.35|506.23|508.39|505.27|509.35|506.23|508.39|505.27|0
1650891340000|2022-04-25 12:55:40|507.91|504.79|507.91|504.79|507.91|504.79|507.67|504.55|0
1650891350000|2022-04-25 12:55:50|508.15|505.03|507.43|504.31|508.15|505.03|507.43|504.31|0
1650891360000|2022-04-25 12:56:00|507.91|504.79|507.43|504.31|507.91|504.79|507.43|504.31|0
1650891370000|2022-04-25 12:56:10|506.96|503.84|506.72|503.6|506.96|503.84|506.48|503.36|0
1650891380000|2022-04-25 12:56:20|506.96|503.84|506.72|503.6|506.96|503.84|506.72|503.6|0
1650891390000|2022-04-25 12:56:30|506.96|503.84|506.96|503.84|506.96|503.84|506.96|503.84|0
1650891400000|2022-04-25 12:56:40|507.08|503.96|506.72|503.6|507.08|503.96|506.72|503.6|0
1650891410000|2022-04-25 12:56:50|506.48|503.36|506|502.88|506.72|503.6|506|502.88|0
1650891420000|2022-04-25 12:57:00|505.52|502.4|504.81|501.69|505.52|502.4|504.81|501.69|0
1650891430000|2022-04-25 12:57:10|505.76|502.64|505.52|502.4|505.76|502.64|505.28|502.16|0
1650891440000|2022-04-25 12:57:20|505.76|502.64|506.24|503.12|506.24|503.12|505.76|502.64|0
1650891450000|2022-04-25 12:57:30|506|502.88|506|502.88|506.24|503.12|506|502.88|0
1650891460000|2022-04-25 12:57:40|506.24|503.12|506.24|503.12|506.48|503.36|506.24|503.12|0
1650891470000|2022-04-25 12:57:50|505.52|502.4|505.76|502.64|505.76|502.64|505.52|502.4|0
1650891480000|2022-04-25 12:58:00|506|502.88|505.76|502.64|506|502.88|505.76|502.64|0
1650891490000|2022-04-25 12:58:10|505.65|502.53|505.76|502.64|505.88|502.76|505.52|502.4|0
1650891500000|2022-04-25 12:58:20|505.52|502.4|504.8|501.68|505.52|502.4|504.8|501.68|0
1650891510000|2022-04-25 12:58:30|504.57|501.45|504.8|501.68|505.04|501.92|504.57|501.45|0
1650891520000|2022-04-25 12:58:40|504.57|501.45|504.8|501.68|504.8|501.68|504.57|501.45|0
1650891530000|2022-04-25 12:58:50|504.57|501.45|503.88|500.76|504.57|501.45|503.88|500.76|0
1650891540000|2022-04-25 12:59:00|503.64|500.52|503.64|500.52|503.88|500.76|503.64|500.52|0
1650891550000|2022-04-25 12:59:10|502.92|499.8|502.6|499.48|503.16|500.04|502.6|499.48|0
1650891560000|2022-04-25 12:59:20|502.36|499.24|502.16|499.04|502.64|499.52|502.16|499.04|0
1650891570000|2022-04-25 12:59:30|502.4|499.28|502.4|499.28|502.88|499.76|502.4|499.28|0
1650891580000|2022-04-25 12:59:40|502.64|499.52|502.88|499.76|503.12|500|502.64|499.52|0
1650891590000|2022-04-25 12:59:50|503.12|500|502.88|499.76|503.36|500.24|502.88|499.76|0
1650891600000|2022-04-25 13:00:00|503.36|500.24|503.84|500.72|503.84|500.72|503.36|500.24|0
1650891610000|2022-04-25 13:00:10|503.36|500.24|503.84|500.72|503.84|500.72|503.12|500|0
1650891620000|2022-04-25 13:00:20|504.08|500.96|504.2|501.08|504.2|501.08|504.08|500.96|0
1650891630000|2022-04-25 13:00:30|504.08|500.96|504.56|501.44|504.56|501.44|504.08|500.96|0
1650891640000|2022-04-25 13:00:40|504.8|501.68|504.8|501.68|504.8|501.68|504.8|501.68|0
1650891650000|2022-04-25 13:00:50|505.04|501.92|505.28|502.16|505.28|502.16|505.04|501.92|0
1650891660000|2022-04-25 13:01:00|504.8|501.68|505.28|502.16|505.28|502.16|504.8|501.68|0
1650891670000|2022-04-25 13:01:10|505.76|502.64|506.24|503.12|506.24|503.12|505.76|502.64|0
1650891680000|2022-04-25 13:01:20|506.48|503.36|506|502.88|506.48|503.36|506|502.88|0
1650891690000|2022-04-25 13:01:30|506.24|503.12|506.24|503.12|506.24|503.12|506.24|503.12|0
1650891700000|2022-04-25 13:01:40|506.48|503.36|506.72|503.6|506.72|503.6|506.48|503.36|0
1650891710000|2022-04-25 13:01:50|506.48|503.36|506.96|503.84|506.96|503.84|506.48|503.36|0
1650891720000|2022-04-25 13:02:00|506.48|503.36|505.76|502.64|506.48|503.36|505.76|502.64|0
1650891730000|2022-04-25 13:02:10|506.24|503.12|506.72|503.6|506.72|503.6|506.24|503.12|0
1650891740000|2022-04-25 13:02:20|506.48|503.36|506.24|503.12|506.48|503.36|506.24|503.12|0
1650891750000|2022-04-25 13:02:30|506|502.88|506.48|503.36|506.48|503.36|506|502.88|0
1650891760000|2022-04-25 13:02:40|506.24|503.12|506.24|503.12|506.24|503.12|506.24|503.12|0
1650891770000|2022-04-25 13:02:50|506.48|503.36|506.96|503.84|506.96|503.84|506.48|503.36|0
1650891780000|2022-04-25 13:03:00|507.2|504.08|507.2|504.08|507.44|504.32|507.2|504.08|0
1650891790000|2022-04-25 13:03:10|506.72|503.6|506.24|503.12|506.72|503.6|506.24|503.12|0
1650891800000|2022-04-25 13:03:20|505.76|502.64|506|502.88|506|502.88|505.76|502.64|0
1650891810000|2022-04-25 13:03:30|506.24|503.12|506.24|503.12|506.48|503.36|506.24|503.12|0
1650891820000|2022-04-25 13:03:40|506.72|503.6|506.96|503.84|506.96|503.84|506.72|503.6|0
1650891830000|2022-04-25 13:03:50|507.2|504.08|507.2|504.08|507.2|504.08|507.2|504.08|0
1650891840000|2022-04-25 13:04:00|506.96|503.84|506.72|503.6|506.96|503.84|506.24|503.12|0
1650891850000|2022-04-25 13:04:10|506.96|503.84|506.96|503.84|507.2|504.08|506.96|503.84|0
1650891860000|2022-04-25 13:04:20|506.72|503.6|507.44|504.32|507.44|504.32|506.72|503.6|0
1650891870000|2022-04-25 13:04:30|507.06|503.94|507.3|504.18|507.3|504.18|507.06|503.94|0
1650891880000|2022-04-25 13:04:40|507.43|504.31|507.78|504.66|507.78|504.66|507.43|504.31|0
1650891890000|2022-04-25 13:04:50|508.02|504.9|508.51|505.39|508.51|505.39|508.02|504.9|0
1650891900000|2022-04-25 13:05:00|508.27|505.15|508.51|505.39|508.51|505.39|508.27|505.15|0
1650891910000|2022-04-25 13:05:10|508.99|505.87|509.47|506.35|509.47|506.35|508.99|505.87|0
1650891920000|2022-04-25 13:05:20|508.99|505.87|509.47|506.35|509.47|506.35|508.99|505.87|0
1650891930000|2022-04-25 13:05:30|509.23|506.11|509.47|506.35|509.47|506.35|508.99|505.87|0
1650891940000|2022-04-25 13:05:40|509.23|506.11|509.71|506.59|509.71|506.59|509.23|506.11|0
1650891950000|2022-04-25 13:05:50|509.95|506.83|509.71|506.59|509.95|506.83|509.71|506.59|0
1650891960000|2022-04-25 13:06:00|509.95|506.83|510.7|507.58|510.7|507.58|509.95|506.83|0
1650891970000|2022-04-25 13:06:10|510.22|507.1|509.74|506.62|510.22|507.1|509.74|506.62|0
1650891980000|2022-04-25 13:06:20|509.5|506.38|509.02|505.9|509.5|506.38|509.02|505.9|0
1650891990000|2022-04-25 13:06:30|509.26|506.14|509.5|506.38|509.5|506.38|509.26|506.14|0
1650892000000|2022-04-25 13:06:40|509.02|505.9|509.26|506.14|509.26|506.14|509.02|505.9|0
1650892010000|2022-04-25 13:06:50|509.5|506.38|509.02|505.9|509.5|506.38|509.02|505.9|0
1650892020000|2022-04-25 13:07:00|508.77|505.65|508.53|505.41|508.77|505.65|508.53|505.41|0
1650892030000|2022-04-25 13:07:10|509.02|505.9|508.05|504.93|509.02|505.9|508.05|504.93|0
1650892040000|2022-04-25 13:07:20|507.81|504.69|507.81|504.69|508.29|505.17|507.81|504.69|0
1650892050000|2022-04-25 13:07:30|508.29|505.17|508.29|505.17|508.29|505.17|508.29|505.17|0
1650892060000|2022-04-25 13:07:40|508.53|505.41|509.26|506.14|509.26|506.14|508.53|505.41|0
1650892070000|2022-04-25 13:07:50|509.5|506.38|509.62|506.5|509.62|506.5|509.38|506.26|0
1650892080000|2022-04-25 13:08:00|509.26|506.14|508.66|505.54|509.26|506.14|508.66|505.54|0
1650892090000|2022-04-25 13:08:10|508.77|505.65|508.77|505.65|508.77|505.65|508.53|505.41|0
1650892100000|2022-04-25 13:08:20|509.01|505.89|509.26|506.14|509.26|506.14|509.01|505.89|0
1650892110000|2022-04-25 13:08:30|509.01|505.89|508.53|505.41|509.01|505.89|508.53|505.41|0
1650892120000|2022-04-25 13:08:40|508.66|505.54|508.53|505.41|508.77|505.65|508.42|505.3|0
1650892130000|2022-04-25 13:08:50|508.29|505.17|508.05|504.93|508.29|505.17|508.05|504.93|0
1650892140000|2022-04-25 13:09:00|508.29|505.17|508.29|505.17|508.53|505.41|508.29|505.17|0
1650892150000|2022-04-25 13:09:10|508.18|505.06|507.57|504.45|508.18|505.06|507.57|504.45|0
1650892160000|2022-04-25 13:09:20|507.81|504.69|507.81|504.69|508.05|504.93|507.81|504.69|0
1650892170000|2022-04-25 13:09:30|508.05|504.93|508.05|504.93|508.29|505.17|508.05|504.93|0
1650892180000|2022-04-25 13:09:40|508.29|505.17|508.42|505.3|508.42|505.3|508.05|504.93|0
1650892190000|2022-04-25 13:09:50|507.57|504.45|507.57|504.45|507.81|504.69|507.57|504.45|0
1650892200000|2022-04-25 13:10:00|507.33|504.21|506.85|503.73|507.33|504.21|506.85|503.73|0
1650892210000|2022-04-25 13:10:10|506.37|503.25|506.74|503.62|506.74|503.62|506.37|503.25|0
1650892220000|2022-04-25 13:10:20|506.85|503.73|507.09|503.97|507.09|503.97|506.85|503.73|0
1650892230000|2022-04-25 13:10:30|506.85|503.73|507.33|504.21|507.81|504.69|506.85|503.73|0
1650892240000|2022-04-25 13:10:40|507.57|504.45|507.81|504.69|507.81|504.69|507.57|504.45|0
1650892250000|2022-04-25 13:10:50|507.57|504.45|507.33|504.21|507.81|504.69|507.33|504.21|0
1650892260000|2022-04-25 13:11:00|507.09|503.97|507.57|504.45|507.57|504.45|507.09|503.97|0
1650892270000|2022-04-25 13:11:10|507.81|504.69|508.53|505.41|508.53|505.41|507.57|504.45|0
1650892280000|2022-04-25 13:11:20|508.77|505.65|507.33|504.21|508.77|505.65|507.33|504.21|0
1650892290000|2022-04-25 13:11:30|507.09|503.97|507.09|503.97|507.33|504.21|507.09|503.97|0
1650892300000|2022-04-25 13:11:40|506.85|503.73|507.33|504.21|507.33|504.21|506.85|503.73|0
1650892310000|2022-04-25 13:11:50|507.57|504.45|507.09|503.97|507.57|504.45|507.09|503.97|0
1650892320000|2022-04-25 13:12:00|506.85|503.73|506.37|503.25|506.85|503.73|506.37|503.25|0
1650892330000|2022-04-25 13:12:10|506.61|503.49|506.85|503.73|506.85|503.73|506.61|503.49|0
1650892340000|2022-04-25 13:12:20|507.09|503.97|507.09|503.97|507.33|504.21|507.09|503.97|0
1650892350000|2022-04-25 13:12:30|506.85|503.73|506.85|503.73|506.85|503.73|506.61|503.49|0
1650892360000|2022-04-25 13:12:40|506.61|503.49|506.13|503.01|506.61|503.49|505.89|502.77|0
1650892370000|2022-04-25 13:12:50|505.65|502.53|505.65|502.53|505.65|502.53|505.41|502.29|0
1650892380000|2022-04-25 13:13:00|505.17|502.05|505.17|502.05|505.17|502.05|505.17|502.05|0
1650892390000|2022-04-25 13:13:10|505.65|502.53|505.41|502.29|505.65|502.53|505.41|502.29|0
1650892400000|2022-04-25 13:13:20|505.65|502.53|505.41|502.29|505.65|502.53|505.17|502.05|0
1650892410000|2022-04-25 13:13:30|505.17|502.05|505.17|502.05|505.17|502.05|505.17|502.05|0
1650892420000|2022-04-25 13:13:40|505.41|502.29|504.69|501.57|505.41|502.29|504.69|501.57|0
1650892430000|2022-04-25 13:13:50|504.45|501.33|504.21|501.09|504.45|501.33|504.21|501.09|0
1650892440000|2022-04-25 13:14:00|504.45|501.33|504.21|501.09|504.45|501.33|503.97|500.85|0
1650892450000|2022-04-25 13:14:10|503.97|500.85|504.69|501.57|504.69|501.57|503.97|500.85|0
1650892460000|2022-04-25 13:14:20|504.34|501.22|504.45|501.33|504.45|501.33|504.21|501.09|0
1650892470000|2022-04-25 13:14:30|504.69|501.57|504.69|501.57|504.69|501.57|504.45|501.33|0
1650892480000|2022-04-25 13:14:40|504.45|501.33|503.97|500.85|504.45|501.33|503.97|500.85|0
1650892490000|2022-04-25 13:14:50|504.21|501.09|503.97|500.85|504.21|501.09|503.97|500.85|0
1650892500000|2022-04-25 13:15:00|503.73|500.61|503.25|500.13|503.73|500.61|503.25|500.13|0
1650892510000|2022-04-25 13:15:10|503.49|500.37|502.54|499.42|503.49|500.37|502.54|499.42|0
1650892520000|2022-04-25 13:15:20|503.25|500.13|503.25|500.13|503.49|500.37|503.01|499.89|0
1650892530000|2022-04-25 13:15:30|503.38|500.26|502.54|499.42|503.38|500.26|502.54|499.42|0
1650892540000|2022-04-25 13:15:40|502.3|499.18|502.06|498.94|502.77|499.65|502.06|498.94|0
1650892550000|2022-04-25 13:15:50|501.82|498.7|501.82|498.7|501.82|498.7|501.82|498.7|0
1650892560000|2022-04-25 13:16:00|502.06|498.94|502.3|499.18|502.54|499.42|502.06|498.94|0
1650892570000|2022-04-25 13:16:10|502.54|499.42|502.54|499.42|502.54|499.42|502.42|499.3|0
1650892580000|2022-04-25 13:16:20|502.77|499.65|503.49|500.37|503.49|500.37|502.77|499.65|0
1650892590000|2022-04-25 13:16:30|503.73|500.61|503.01|499.89|503.73|500.61|503.01|499.89|0
1650892600000|2022-04-25 13:16:40|502.77|499.65|503.01|499.89|503.01|499.89|502.77|499.65|0
1650892610000|2022-04-25 13:16:50|503.49|500.37|504.21|501.09|504.21|501.09|503.49|500.37|0
1650892620000|2022-04-25 13:17:00|504.69|501.57|504.69|501.57|504.69|501.57|504.69|501.57|0
1650892630000|2022-04-25 13:17:10|504.45|501.33|504.21|501.09|504.45|501.33|504.21|501.09|0
1650892640000|2022-04-25 13:17:20|504.45|501.33|504.69|501.57|504.69|501.57|504.45|501.33|0
1650892650000|2022-04-25 13:17:30|504.45|501.33|504.45|501.33|504.58|501.46|504.45|501.33|0
1650892660000|2022-04-25 13:17:40|504.93|501.81|504.93|501.81|504.93|501.81|504.93|501.81|0
1650892670000|2022-04-25 13:17:50|505.17|502.05|506.13|503.01|506.37|503.25|505.17|502.05|0
1650892680000|2022-04-25 13:18:00|505.65|502.53|505.89|502.77|505.89|502.77|505.65|502.53|0
1650892690000|2022-04-25 13:18:10|506.13|503.01|505.89|502.77|506.13|503.01|505.89|502.77|0
1650892700000|2022-04-25 13:18:20|505.65|502.53|506.13|503.01|506.13|503.01|505.65|502.53|0
1650892710000|2022-04-25 13:18:30|505.89|502.77|505.89|502.77|505.89|502.77|505.89|502.77|0
1650892720000|2022-04-25 13:18:40|505.65|502.53|505.41|502.29|505.65|502.53|505.41|502.29|0
1650892730000|2022-04-25 13:18:50|505.65|502.53|505.41|502.29|505.65|502.53|505.17|502.05|0
1650892740000|2022-04-25 13:19:00|505.65|502.53|505.41|502.29|505.89|502.77|505.41|502.29|0
1650892750000|2022-04-25 13:19:10|504.93|501.81|505.65|502.53|505.65|502.53|504.93|501.81|0
1650892760000|2022-04-25 13:19:20|505.17|502.05|505.89|502.77|505.89|502.77|505.17|502.05|0
1650892770000|2022-04-25 13:19:30|505.65|502.53|505.17|502.05|505.78|502.66|505.17|502.05|0
1650892780000|2022-04-25 13:19:40|505.65|502.53|504.93|501.81|505.65|502.53|504.93|501.81|0
1650892790000|2022-04-25 13:19:50|504.45|501.33|504.93|501.81|505.17|502.05|504.45|501.33|0
1650892800000|2022-04-25 13:20:00|504.69|501.57|504.45|501.33|504.69|501.57|504.45|501.33|0
1650892810000|2022-04-25 13:20:10|504.1|500.98|503.97|500.85|504.1|500.98|503.73|500.61|0
1650892820000|2022-04-25 13:20:20|503.73|500.61|503.49|500.37|503.73|500.61|503.49|500.37|0
1650892830000|2022-04-25 13:20:30|503.73|500.61|503.25|500.13|503.73|500.61|503.25|500.13|0
1650892840000|2022-04-25 13:20:40|503.14|500.02|502.77|499.65|503.14|500.02|502.77|499.65|0
1650892850000|2022-04-25 13:20:50|503.01|499.89|502.66|499.54|503.01|499.89|502.53|499.41|0
1650892860000|2022-04-25 13:21:00|502.53|499.41|502.77|499.65|502.77|499.65|502.53|499.41|0
1650892870000|2022-04-25 13:21:10|503.01|499.89|503.97|500.85|503.97|500.85|503.01|499.89|0
1650892880000|2022-04-25 13:21:20|504.45|501.33|504.45|501.33|504.93|501.81|504.45|501.33|0
1650892890000|2022-04-25 13:21:30|504.69|501.57|503.73|500.61|504.69|501.57|503.73|500.61|0
1650892900000|2022-04-25 13:21:40|503.97|500.85|503.73|500.61|503.97|500.85|503.73|500.61|0
1650892910000|2022-04-25 13:21:50|504.69|501.57|504.69|501.57|504.69|501.57|504.45|501.33|0
1650892920000|2022-04-25 13:22:00|505.17|502.05|505.41|502.29|505.41|502.29|504.93|501.81|0
1650892930000|2022-04-25 13:22:10|505.17|502.05|505.89|502.77|505.89|502.77|505.17|502.05|0
1650892940000|2022-04-25 13:22:20|506.13|503.01|505.54|502.42|506.13|503.01|505.41|502.29|0
1650892950000|2022-04-25 13:22:30|505.89|502.77|505.41|502.29|505.89|502.77|505.41|502.29|0
1650892960000|2022-04-25 13:22:40|505.54|502.42|505.17|502.05|505.54|502.42|505.17|502.05|0
1650892970000|2022-04-25 13:22:50|505.65|502.53|505.65|502.53|505.65|502.53|505.41|502.29|0
1650892980000|2022-04-25 13:23:00|505.78|502.66|506.13|503.01|506.37|503.25|505.78|502.66|0
1650892990000|2022-04-25 13:23:10|506.02|502.9|505.41|502.29|506.02|502.9|505.41|502.29|0
1650893000000|2022-04-25 13:23:20|505.65|502.53|505.89|502.77|505.89|502.77|505.65|502.53|0
1650893010000|2022-04-25 13:23:30|506.13|503.01|506.85|503.73|506.85|503.73|506.13|503.01|0
1650893020000|2022-04-25 13:23:40|507.09|503.97|508.05|504.93|508.05|504.93|507.09|503.97|0
1650893030000|2022-04-25 13:23:50|507.81|504.69|508.53|505.41|508.53|505.41|507.81|504.69|0
1650893040000|2022-04-25 13:24:00|508.42|505.3|508.53|505.41|508.53|505.41|508.18|505.06|0
1650893050000|2022-04-25 13:24:10|508.66|505.54|508.66|505.54|508.66|505.54|508.66|505.54|0
1650893060000|2022-04-25 13:24:20|508.77|505.65|508.77|505.65|508.77|505.65|508.29|505.17|0
1650893070000|2022-04-25 13:24:30|508.53|505.41|508.66|505.54|508.77|505.65|508.53|505.41|0
1650893080000|2022-04-25 13:24:40|508.77|505.65|508.53|505.41|508.77|505.65|508.29|505.17|0
1650893090000|2022-04-25 13:24:50|508.66|505.54|508.77|505.65|508.77|505.65|508.66|505.54|0
1650893100000|2022-04-25 13:25:00|509.01|505.89|509.73|506.61|509.97|506.85|509.01|505.89|0
1650893110000|2022-04-25 13:25:10|509.01|505.89|509.73|506.61|509.73|506.61|509.01|505.89|0
1650893120000|2022-04-25 13:25:20|509.25|506.13|509.97|506.85|509.97|506.85|509.25|506.13|0
1650893130000|2022-04-25 13:25:30|509.25|506.13|508.77|505.65|509.25|506.13|508.77|505.65|0
1650893140000|2022-04-25 13:25:40|508.53|505.41|508.77|505.65|508.77|505.65|508.53|505.41|0
1650893150000|2022-04-25 13:25:50|507.57|504.45|508.53|505.41|508.77|505.65|507.57|504.45|0
1650893160000|2022-04-25 13:26:00|508.05|504.93|507.33|504.21|508.05|504.93|507.33|504.21|0
1650893170000|2022-04-25 13:26:10|507.09|503.97|507.09|503.97|507.09|503.97|506.85|503.73|0
1650893180000|2022-04-25 13:26:20|506.85|503.73|508.53|505.41|508.77|505.65|506.85|503.73|0
1650893190000|2022-04-25 13:26:30|508.29|505.17|509.25|506.13|509.25|506.13|508.29|505.17|0
1650893200000|2022-04-25 13:26:40|509.01|505.89|510.69|507.57|510.69|507.57|509.01|505.89|0
1650893210000|2022-04-25 13:26:50|510.21|507.09|509.97|506.85|510.21|507.09|509.73|506.61|0
1650893220000|2022-04-25 13:27:00|509.73|506.61|509.97|506.85|509.97|506.85|509.73|506.61|0
1650893230000|2022-04-25 13:27:10|509.73|506.61|509.97|506.85|509.97|506.85|509.49|506.37|0
1650893240000|2022-04-25 13:27:20|509.73|506.61|510.21|507.09|510.21|507.09|509.73|506.61|0
1650893250000|2022-04-25 13:27:30|509.97|506.85|510.69|507.57|510.69|507.57|509.97|506.85|0
1650893260000|2022-04-25 13:27:40|510.45|507.33|510.69|507.57|510.69|507.57|510.45|507.33|0
1650893270000|2022-04-25 13:27:50|510.45|507.33|511.42|508.3|511.42|508.3|510.45|507.33|0
1650893280000|2022-04-25 13:28:00|511.9|508.78|511.66|508.54|511.9|508.78|511.17|508.05|0
1650893290000|2022-04-25 13:28:10|512.02|508.9|511.66|508.54|512.02|508.9|511.66|508.54|0
1650893300000|2022-04-25 13:28:20|511.17|508.05|510.93|507.81|511.42|508.3|510.93|507.81|0
1650893310000|2022-04-25 13:28:30|510.69|507.57|511.17|508.05|511.42|508.3|510.69|507.57|0
1650893320000|2022-04-25 13:28:40|510.93|507.81|510.69|507.57|510.93|507.81|510.69|507.57|0
1650893330000|2022-04-25 13:28:50|510.93|507.81|510.82|507.7|510.93|507.81|510.69|507.57|0
1650893340000|2022-04-25 13:29:00|511.17|508.05|511.66|508.54|511.66|508.54|511.17|508.05|0
1650893350000|2022-04-25 13:29:10|511.42|508.3|511.06|507.94|511.42|508.3|511.06|507.94|0
1650893360000|2022-04-25 13:29:20|510.69|507.57|512.38|509.26|512.38|509.26|510.69|507.57|0
1650893370000|2022-04-25 13:29:30|511.17|508.05|511.66|508.54|511.66|508.54|511.17|508.05|0
1650893380000|2022-04-25 13:29:40|511.41|508.29|510.93|507.81|511.66|508.54|510.93|507.81|0
1650893390000|2022-04-25 13:29:50|511.17|508.05|512.14|509.02|512.14|509.02|510.93|507.81|0
1650893400000|2022-04-25 13:30:00|511.3|508.18|514.3|511.18|514.3|511.18|511.3|508.18|0
1650893410000|2022-04-25 13:30:10|515.5|512.38|516.71|513.59|516.71|513.59|515.5|512.38|0
1650893420000|2022-04-25 13:30:20|516.47|513.35|515.99|512.87|516.95|513.83|515.99|512.87|0
1650893430000|2022-04-25 13:30:30|516.71|513.59|516.95|513.83|516.95|513.83|516.47|513.35|0
1650893440000|2022-04-25 13:30:40|517.67|514.55|516.71|513.59|517.91|514.79|516.71|513.59|0
1650893450000|2022-04-25 13:30:50|518.64|515.52|520.32|517.2|520.32|517.2|518.64|515.52|0
1650893460000|2022-04-25 13:31:00|521.29|518.17|522.01|518.89|522.01|518.89|521.29|518.17|0
1650893470000|2022-04-25 13:31:10|522.49|519.37|521.29|518.17|522.98|519.86|521.29|518.17|0
1650893480000|2022-04-25 13:31:20|520.32|517.2|519.84|516.72|520.32|517.2|519.84|516.72|0
1650893490000|2022-04-25 13:31:30|519.12|516|520.32|517.2|520.32|517.2|519.12|516|0
1650893500000|2022-04-25 13:31:40|520.81|517.69|522.25|519.13|522.25|519.13|520.81|517.69|0
1650893510000|2022-04-25 13:31:50|522.98|519.86|523.94|520.82|523.94|520.82|522.98|519.86|0
1650893520000|2022-04-25 13:32:00|524.79|521.67|523.94|520.82|525.15|522.03|523.94|520.82|0
1650893530000|2022-04-25 13:32:10|523.46|520.34|522.49|519.37|523.46|520.34|522.49|519.37|0
1650893540000|2022-04-25 13:32:20|521.77|518.65|521.53|518.41|521.77|518.65|521.29|518.17|0
1650893550000|2022-04-25 13:32:30|521.29|518.17|521.05|517.93|521.29|518.17|519.84|516.72|0
1650893560000|2022-04-25 13:32:40|521.29|518.17|522.25|519.13|522.25|519.13|521.05|517.93|0
1650893570000|2022-04-25 13:32:50|522.01|518.89|522.98|519.86|523.46|520.34|522.01|518.89|0
1650893580000|2022-04-25 13:33:00|524.67|521.55|524.18|521.06|526.36|523.24|524.18|521.06|0
1650893590000|2022-04-25 13:33:10|525.39|522.27|525.63|522.51|525.63|522.51|524.91|521.79|0
1650893600000|2022-04-25 13:33:20|525.28|522.16|525.39|522.27|525.39|522.27|525.28|522.16|0
1650893610000|2022-04-25 13:33:30|525.87|522.75|523.7|520.58|525.87|522.75|523.7|520.58|0
1650893620000|2022-04-25 13:33:40|523.94|520.82|526.84|523.72|526.84|523.72|523.94|520.82|0
1650893630000|2022-04-25 13:33:50|527.08|523.96|526.6|523.48|527.81|524.69|526.6|523.48|0
1650893640000|2022-04-25 13:34:00|526.12|523|526.25|523.13|526.25|523.13|525.4|522.28|0
1650893650000|2022-04-25 13:34:10|526.6|523.48|528.05|524.93|528.05|524.93|525.88|522.76|0
1650893660000|2022-04-25 13:34:20|527.81|524.69|528.29|525.17|528.29|525.17|527.57|524.45|0
1650893670000|2022-04-25 13:34:30|527.81|524.69|528.53|525.41|529.02|525.9|527.81|524.69|0
1650893680000|2022-04-25 13:34:40|527.81|524.69|527.57|524.45|527.81|524.69|526.6|523.48|0
1650893690000|2022-04-25 13:34:50|528.29|525.17|526.12|523|528.29|525.17|526.12|523|0
1650893700000|2022-04-25 13:35:00|525.88|522.76|521.78|518.66|525.88|522.76|521.78|518.66|0
1650893710000|2022-04-25 13:35:10|520.82|517.7|520.46|517.34|521.3|518.18|519.86|516.74|0
1650893720000|2022-04-25 13:35:20|521.3|518.18|520.34|517.22|521.3|518.18|519.86|516.74|0
1650893730000|2022-04-25 13:35:30|519.62|516.5|519.84|516.72|519.84|516.72|518.42|515.3|0
1650893740000|2022-04-25 13:35:40|520.81|517.69|517.93|514.81|520.81|517.69|517.67|514.55|0
1650893750000|2022-04-25 13:35:50|519.14|516.02|520.71|517.59|520.71|517.59|519.14|516.02|0
1650893760000|2022-04-25 13:36:00|520.95|517.83|520.47|517.35|520.95|517.83|519.51|516.39|0
1650893770000|2022-04-25 13:36:10|518.55|515.43|518.07|514.95|518.55|515.43|518.07|514.95|0
1650893780000|2022-04-25 13:36:20|517.35|514.23|515.43|512.31|518.79|515.67|515.43|512.31|0
1650893790000|2022-04-25 13:36:30|515.91|512.79|516.15|513.03|516.15|513.03|515.91|512.79|0
1650893800000|2022-04-25 13:36:40|514.71|511.59|513.75|510.63|514.95|511.83|513.75|510.63|0
1650893810000|2022-04-25 13:36:50|513.51|510.39|514.23|511.11|515.19|512.07|513.51|510.39|0
1650893820000|2022-04-25 13:37:00|515.43|512.31|514.71|511.59|515.67|512.55|514.71|511.59|0
1650893830000|2022-04-25 13:37:10|513.75|510.63|514.23|511.11|514.23|511.11|513.27|510.15|0
1650893840000|2022-04-25 13:37:20|514.47|511.35|514.71|511.59|514.71|511.59|514.23|511.11|0
1650893850000|2022-04-25 13:37:30|515.43|512.31|513.03|509.91|515.43|512.31|513.03|509.91|0
1650893860000|2022-04-25 13:37:40|514.23|511.11|516.39|513.27|516.39|513.27|514.23|511.11|0
1650893870000|2022-04-25 13:37:50|516.63|513.51|515.31|512.19|516.63|513.51|515.19|512.07|0
1650893880000|2022-04-25 13:38:00|516.15|513.03|514.23|511.11|516.15|513.03|514.23|511.11|0
1650893890000|2022-04-25 13:38:10|513.03|509.91|513.51|510.39|513.51|510.39|512.79|509.67|0
1650893900000|2022-04-25 13:38:20|513.27|510.15|515.19|512.07|515.19|512.07|513.27|510.15|0
1650893910000|2022-04-25 13:38:30|512.79|509.67|510.15|507.03|512.79|509.67|510.15|507.03|0
1650893920000|2022-04-25 13:38:40|511.59|508.47|515.19|512.07|515.19|512.07|511.59|508.47|0
1650893930000|2022-04-25 13:38:50|515.43|512.31|513.99|510.87|515.43|512.31|513.75|510.63|0
1650893940000|2022-04-25 13:39:00|514.47|511.35|516.15|513.03|516.15|513.03|514.47|511.35|0
1650893950000|2022-04-25 13:39:10|517.35|514.23|519.4|516.28|519.4|516.28|517.35|514.23|0
1650893960000|2022-04-25 13:39:20|519.03|515.91|518.79|515.67|519.03|515.91|517.83|514.71|0
1650893970000|2022-04-25 13:39:30|519.99|516.87|522.04|518.92|522.04|518.92|519.99|516.87|0
1650893980000|2022-04-25 13:39:40|521.67|518.55|521.91|518.79|521.91|518.79|521.19|518.07|0
1650893990000|2022-04-25 13:39:50|521.67|518.55|521.23|518.11|522.43|519.31|521.23|518.11|0
1650894000000|2022-04-25 13:40:00|522.67|519.55|519.79|516.67|522.67|519.55|519.55|516.43|0
1650894010000|2022-04-25 13:40:10|520.75|517.63|518.83|515.71|520.75|517.63|518.83|515.71|0
1650894020000|2022-04-25 13:40:20|519.31|516.19|519.31|516.19|520.03|516.91|519.31|516.19|0
1650894030000|2022-04-25 13:40:30|519.55|516.43|522.67|519.55|522.67|519.55|519.55|516.43|0
1650894040000|2022-04-25 13:40:40|521.71|518.59|518.83|515.71|521.71|518.59|518.83|515.71|0
1650894050000|2022-04-25 13:40:50|519.19|516.07|517.63|514.51|519.19|516.07|517.39|514.27|0
1650894060000|2022-04-25 13:41:00|519.55|516.43|521.23|518.11|521.71|518.59|519.55|516.43|0
1650894070000|2022-04-25 13:41:10|519.55|516.43|516.19|513.07|519.55|516.43|516.19|513.07|0
1650894080000|2022-04-25 13:41:20|517.39|514.27|517.63|514.51|518.35|515.23|517.39|514.27|0
1650894090000|2022-04-25 13:41:30|518.59|515.47|519.07|515.95|519.31|516.19|518.59|515.47|0
1650894100000|2022-04-25 13:41:40|518.59|515.47|516.67|513.55|518.59|515.47|516.67|513.55|0
1650894110000|2022-04-25 13:41:50|516.91|513.79|517.15|514.03|517.39|514.27|516.67|513.55|0
1650894120000|2022-04-25 13:42:00|518.11|514.99|519.55|516.43|519.55|516.43|518.11|514.99|0
1650894130000|2022-04-25 13:42:10|519.31|516.19|519.07|515.95|519.79|516.67|519.07|515.95|0
1650894140000|2022-04-25 13:42:20|517.87|514.75|517.15|514.03|517.87|514.75|517.15|514.03|0
1650894150000|2022-04-25 13:42:30|518.35|515.23|520.98|517.86|520.98|517.86|518.35|515.23|0
1650894160000|2022-04-25 13:42:40|521.46|518.34|520.98|517.86|521.46|518.34|520.98|517.86|0
1650894170000|2022-04-25 13:42:50|519.55|516.43|520.98|517.86|520.98|517.86|519.55|516.43|0
1650894180000|2022-04-25 13:43:00|520.5|517.38|521.95|518.83|521.95|518.83|520.27|517.15|0
1650894190000|2022-04-25 13:43:10|522.43|519.31|521.95|518.83|522.43|519.31|520.74|517.62|0
1650894200000|2022-04-25 13:43:20|522.07|518.95|523.87|520.75|523.87|520.75|522.07|518.95|0
1650894210000|2022-04-25 13:43:30|524.11|520.99|520.98|517.86|524.11|520.99|520.98|517.86|0
1650894220000|2022-04-25 13:43:40|519.19|516.07|517.87|514.75|519.19|516.07|517.87|514.75|0
1650894230000|2022-04-25 13:43:50|519.31|516.19|520.74|517.62|520.74|517.62|519.31|516.19|0
1650894240000|2022-04-25 13:44:00|521.46|518.34|522.67|519.55|522.91|519.79|521.46|518.34|0
1650894250000|2022-04-25 13:44:10|522.43|519.31|525.79|522.67|525.79|522.67|522.43|519.31|0
1650894260000|2022-04-25 13:44:20|525.55|522.43|527.47|524.35|527.47|524.35|525.55|522.43|0
1650894270000|2022-04-25 13:44:30|527.95|524.83|529.16|526.04|529.16|526.04|527.95|524.83|0
1650894280000|2022-04-25 13:44:40|527.47|524.35|528.92|525.8|528.92|525.8|527.47|524.35|0
1650894290000|2022-04-25 13:44:50|529.64|526.52|530.36|527.24|530.36|527.24|529.64|526.52|0
1650894300000|2022-04-25 13:45:00|530.12|527|529.16|526.04|530.6|527.48|528.67|525.55|0
1650894310000|2022-04-25 13:45:10|529.64|526.52|530.36|527.24|530.36|527.24|529.16|526.04|0
1650894320000|2022-04-25 13:45:20|530.6|527.48|529.88|526.76|530.6|527.48|529.4|526.28|0
1650894330000|2022-04-25 13:45:30|528.91|525.79|529.16|526.04|529.16|526.04|527.47|524.35|0
1650894340000|2022-04-25 13:45:40|528.43|525.31|530.36|527.24|530.36|527.24|528.43|525.31|0
1650894350000|2022-04-25 13:45:50|530.12|527|529.16|526.04|530.12|527|529.16|526.04|0
1650894360000|2022-04-25 13:46:00|529.76|526.64|529.88|526.76|530.36|527.24|529.76|526.64|0
1650894370000|2022-04-25 13:46:10|530.36|527.24|531.08|527.96|531.56|528.44|530.12|527|0
1650894380000|2022-04-25 13:46:20|531.56|528.44|532.04|528.92|532.53|529.41|531.21|528.09|0
1650894390000|2022-04-25 13:46:30|532.41|529.29|532.77|529.65|532.77|529.65|532.41|529.29|0
1650894400000|2022-04-25 13:46:40|532.29|529.17|531.45|528.33|532.77|529.65|531.45|528.33|0
1650894410000|2022-04-25 13:46:50|532.04|528.92|532.53|529.41|532.77|529.65|532.04|528.92|0
1650894420000|2022-04-25 13:47:00|532.29|529.17|532.53|529.41|533.01|529.89|532.29|529.17|0
1650894430000|2022-04-25 13:47:10|533.01|529.89|531.96|528.84|533.01|529.89|531.72|528.6|0
1650894440000|2022-04-25 13:47:20|532.2|529.08|531|527.88|532.2|529.08|531|527.88|0
1650894450000|2022-04-25 13:47:30|532.68|529.56|531.72|528.6|532.68|529.56|531.72|528.6|0
1650894460000|2022-04-25 13:47:40|532.68|529.56|533.64|530.52|533.64|530.52|532.2|529.08|0
1650894470000|2022-04-25 13:47:50|533.16|530.04|531.48|528.36|533.16|530.04|531.24|528.12|0
1650894480000|2022-04-25 13:48:00|531|527.88|531.48|528.36|531.48|528.36|530.52|527.4|0
1650894490000|2022-04-25 13:48:10|531.24|528.12|529.32|526.2|531.48|528.36|529.32|526.2|0
1650894500000|2022-04-25 13:48:20|530.04|526.92|529.32|526.2|530.04|526.92|529.32|526.2|0
1650894510000|2022-04-25 13:48:30|529.8|526.68|531.72|528.6|531.72|528.6|529.8|526.68|0
1650894520000|2022-04-25 13:48:40|532.09|528.97|533.4|530.28|533.64|530.52|532.09|528.97|0
1650894530000|2022-04-25 13:48:50|533.64|530.52|533.88|530.76|533.88|530.76|532.44|529.32|0
1650894540000|2022-04-25 13:49:00|533.4|530.28|534.12|531|534.12|531|533.16|530.04|0
1650894550000|2022-04-25 13:49:10|533.64|530.52|532.92|529.8|533.64|530.52|532.92|529.8|0
1650894560000|2022-04-25 13:49:20|532.44|529.32|530.76|527.64|532.44|529.32|530.76|527.64|0
1650894570000|2022-04-25 13:49:30|530.04|526.92|529.56|526.44|530.52|527.4|529.56|526.44|0
1650894640000|2022-04-25 13:50:40|522.97|519.85|520.69|517.57|522.97|519.85|520.69|517.57|0
1650894650000|2022-04-25 13:50:50|521.17|518.05|520.69|517.57|521.17|518.05|519.98|516.86|0
1650894660000|2022-04-25 13:51:00|519.5|516.38|518.3|515.18|520.22|517.1|518.3|515.18|0
1650894670000|2022-04-25 13:51:10|518.06|514.94|517.11|513.99|518.06|514.94|516.63|513.51|0
1650894680000|2022-04-25 13:51:20|517.35|514.23|520.22|517.1|520.22|517.1|517.35|514.23|0
1650894690000|2022-04-25 13:51:30|519.5|516.38|521.65|518.53|522.13|519.01|519.5|516.38|0
1650894700000|2022-04-25 13:51:40|522.13|519.01|522.85|519.73|522.85|519.73|521.41|518.29|0
1650894710000|2022-04-25 13:51:50|522.13|519.01|520.69|517.57|522.13|519.01|520.69|517.57|0
1650894720000|2022-04-25 13:52:00|521.89|518.77|524.05|520.93|524.05|520.93|521.89|518.77|0
1650894730000|2022-04-25 13:52:10|522.37|519.25|524.29|521.17|524.29|521.17|522.37|519.25|0
1650894740000|2022-04-25 13:52:20|524.05|520.93|525.48|522.36|525.72|522.6|523.57|520.45|0
1650894750000|2022-04-25 13:52:30|524.76|521.64|526.44|523.32|526.44|523.32|524.76|521.64|0
1650894760000|2022-04-25 13:52:40|526.92|523.8|526.44|523.32|526.92|523.8|526.44|523.32|0
1650894770000|2022-04-25 13:52:50|523.33|520.21|523.81|520.69|523.81|520.69|522.85|519.73|0
1650894780000|2022-04-25 13:53:00|524.05|520.93|526.44|523.32|526.92|523.8|524.05|520.93|0
1650894790000|2022-04-25 13:53:10|527.16|524.04|529.32|526.2|529.32|526.2|527.16|524.04|0
1650894800000|2022-04-25 13:53:20|530.04|526.92|528.12|525|530.04|526.92|528.12|525|0
1650894810000|2022-04-25 13:53:30|529.56|526.44|530.52|527.4|530.76|527.64|529.56|526.44|0
1650894820000|2022-04-25 13:53:40|529.56|526.44|528.6|525.48|529.56|526.44|528.6|525.48|0
1650894830000|2022-04-25 13:53:50|527.64|524.52|524.76|521.64|527.64|524.52|524.52|521.4|0
1650894840000|2022-04-25 13:54:00|525.48|522.36|526.33|523.21|526.92|523.8|525.48|522.36|0
1650894850000|2022-04-25 13:54:10|527.64|524.52|528.36|525.24|528.6|525.48|527.64|524.52|0
1650894860000|2022-04-25 13:54:20|526.68|523.56|528.36|525.24|528.36|525.24|526.2|523.08|0
1650894870000|2022-04-25 13:54:30|530.52|527.4|531.24|528.12|531.24|528.12|530.28|527.16|0
1650894880000|2022-04-25 13:54:40|531.48|528.36|530.76|527.64|531.48|528.36|530.04|526.92|0
1650894890000|2022-04-25 13:54:50|532.44|529.32|533.88|530.76|533.88|530.76|532.44|529.32|0
1650894900000|2022-04-25 13:55:00|533.4|530.28|534.84|531.72|535.08|531.96|533.4|530.28|0
1650894910000|2022-04-25 13:55:10|533.16|530.04|535.06|531.94|535.06|531.94|533.16|530.04|0
1650894920000|2022-04-25 13:55:20|536.03|532.91|533.62|530.5|536.03|532.91|533.62|530.5|0
1650894930000|2022-04-25 13:55:30|533.14|530.02|531.69|528.57|533.62|530.5|531.69|528.57|0
1650894940000|2022-04-25 13:55:40|531.1|527.98|529.05|525.93|531.1|527.98|529.05|525.93|0
1650894950000|2022-04-25 13:55:50|527.12|524|527.12|524|527.6|524.48|527.12|524|0
1650894960000|2022-04-25 13:56:00|526.4|523.28|529.89|526.77|529.89|526.77|526.4|523.28|0
1650894970000|2022-04-25 13:56:10|529.29|526.17|527.84|524.72|529.29|526.17|527.84|524.72|0
1650894980000|2022-04-25 13:56:20|527.6|524.48|528.33|525.21|528.81|525.69|527.6|524.48|0
1650894990000|2022-04-25 13:56:30|529.53|526.41|530.01|526.89|530.01|526.89|529.53|526.41|0
1650895000000|2022-04-25 13:56:40|528.81|525.69|530.25|527.13|530.73|527.61|528.81|525.69|0
1650895010000|2022-04-25 13:56:50|531.21|528.09|532.41|529.29|532.65|529.53|530.49|527.37|0
1650895020000|2022-04-25 13:57:00|532.65|529.53|532.65|529.53|532.65|529.53|532.65|529.53|0
1650895080000|2022-04-25 13:58:00|531.45|528.33|532.89|529.77|532.89|529.77|531.45|528.33|0
1650895090000|2022-04-25 13:58:10|533.38|530.26|535.78|532.66|535.78|532.66|533.38|530.26|0
1650895100000|2022-04-25 13:58:20|536.03|532.91|537.71|534.59|537.71|534.59|536.03|532.91|0
1650895110000|2022-04-25 13:58:30|538.92|535.8|537.71|534.59|538.92|535.8|537.47|534.35|0
1650895120000|2022-04-25 13:58:40|538.44|535.32|537.71|534.59|538.44|535.32|537.47|534.35|0
1650895130000|2022-04-25 13:58:50|539.28|536.16|540.12|537|541.09|537.97|539.28|536.16|0
1650895140000|2022-04-25 13:59:00|539.16|536.04|540.85|537.73|541.09|537.97|539.16|536.04|0
1650895150000|2022-04-25 13:59:10|539.64|536.52|540.85|537.73|540.85|537.73|538.68|535.56|0
1650895160000|2022-04-25 13:59:20|541.57|538.45|543.02|539.9|543.02|539.9|541.57|538.45|0
1650895170000|2022-04-25 13:59:30|542.78|539.66|543.26|540.14|543.26|540.14|542.54|539.42|0
1650895180000|2022-04-25 13:59:40|542.54|539.42|543.5|540.38|543.5|540.38|542.3|539.18|0
1650895190000|2022-04-25 13:59:50|544.23|541.11|544.47|541.35|544.47|541.35|543.99|540.87|0
1650895200000|2022-04-25 14:00:00|544.71|541.59|543.99|540.87|544.71|541.59|543.99|540.87|0
1650895210000|2022-04-25 14:00:10|544.23|541.11|542.05|538.93|544.23|541.11|542.05|538.93|0
1650895220000|2022-04-25 14:00:20|540.61|537.49|539.16|536.04|541.09|537.97|539.16|536.04|0
1650895230000|2022-04-25 14:00:30|540.37|537.25|542.05|538.93|542.05|538.93|540.37|537.25|0
1650895240000|2022-04-25 14:00:40|541.33|538.21|541.57|538.45|541.57|538.45|540.85|537.73|0
1650895250000|2022-04-25 14:00:50|542.05|538.93|541.09|537.97|542.3|539.18|541.09|537.97|0
1650895260000|2022-04-25 14:01:00|541.81|538.69|542.54|539.42|542.54|539.42|541.09|537.97|0
1650895270000|2022-04-25 14:01:10|541.57|538.45|541.57|538.45|541.57|538.45|541.57|538.45|0
1650895330000|2022-04-25 14:02:10|544.23|541.11|544.71|541.59|544.71|541.59|544.23|541.11|0
1650895340000|2022-04-25 14:02:20|543.5|540.38|544.95|541.83|544.95|541.83|543.5|540.38|0
1650895350000|2022-04-25 14:02:30|544.23|541.11|543.26|540.14|544.23|541.11|543.26|540.14|0
1650895360000|2022-04-25 14:02:40|543.99|540.87|543.26|540.14|543.99|540.87|543.26|540.14|0
1650895370000|2022-04-25 14:02:50|543.99|540.87|544.71|541.59|544.71|541.59|543.74|540.62|0
1650895380000|2022-04-25 14:03:00|545.19|542.07|544.71|541.59|545.19|542.07|544.71|541.59|0
1650895390000|2022-04-25 14:03:10|543.74|540.62|545.19|542.07|545.19|542.07|543.74|540.62|0
1650895400000|2022-04-25 14:03:20|544.95|541.83|544.95|541.83|545.19|542.07|544.23|541.11|0
1650895410000|2022-04-25 14:03:30|544.71|541.59|543.5|540.38|544.71|541.59|543.26|540.14|0
1650895420000|2022-04-25 14:03:40|544.35|541.23|544.95|541.83|545.19|542.07|544.35|541.23|0
1650895430000|2022-04-25 14:03:50|544.71|541.59|544.71|541.59|544.71|541.59|543.02|539.9|0
1650895440000|2022-04-25 14:04:00|545.19|542.07|544.95|541.83|545.44|542.32|544.95|541.83|0
1650895450000|2022-04-25 14:04:10|545.56|542.44|545.44|542.32|545.92|542.8|545.44|542.32|0
1650895460000|2022-04-25 14:04:20|544.71|541.59|545.68|542.56|545.68|542.56|544.71|541.59|0
1650895470000|2022-04-25 14:04:30|544.95|541.83|544.47|541.35|545.08|541.96|543.26|540.14|0
1650895480000|2022-04-25 14:04:40|544.71|541.59|544.23|541.11|544.71|541.59|543.74|540.62|0
1650895490000|2022-04-25 14:04:50|543.26|540.14|544.23|541.11|544.23|541.11|543.26|540.14|0
1650895500000|2022-04-25 14:05:00|544.47|541.35|543.74|540.62|544.95|541.83|543.74|540.62|0
1650895510000|2022-04-25 14:05:10|543.5|540.38|544.95|541.83|544.95|541.83|543.5|540.38|0
1650895520000|2022-04-25 14:05:20|545.19|542.07|545.92|542.8|545.92|542.8|545.19|542.07|0
1650895530000|2022-04-25 14:05:30|546.16|543.04|546.4|543.28|546.64|543.52|546.16|543.04|0
1650895540000|2022-04-25 14:05:40|546.64|543.52|545.92|542.8|546.64|543.52|545.44|542.32|0
1650895550000|2022-04-25 14:05:50|546.04|542.92|547.25|544.13|547.25|544.13|546.04|542.92|0
1650895560000|2022-04-25 14:06:00|547.13|544.01|545.68|542.56|547.37|544.25|545.68|542.56|0
1650895570000|2022-04-25 14:06:10|544.59|541.47|545.44|542.32|545.44|542.32|544.23|541.11|0
1650895580000|2022-04-25 14:06:20|544.95|541.83|544.47|541.35|544.95|541.83|543.5|540.38|0
1650895590000|2022-04-25 14:06:30|543.99|540.87|540.36|537.24|543.99|540.87|540.36|537.24|0
1650895600000|2022-04-25 14:06:40|541.46|538.34|541.33|538.21|541.46|538.34|540.36|537.24|0
1650895610000|2022-04-25 14:06:50|539.64|536.52|539.16|536.04|539.64|536.52|539.04|535.92|0
1650895620000|2022-04-25 14:07:00|538.19|535.07|538.43|535.31|539.4|536.28|538.19|535.07|0
1650895630000|2022-04-25 14:07:10|538.92|535.8|539.88|536.76|540.61|537.49|538.92|535.8|0
1650895640000|2022-04-25 14:07:20|537.71|534.59|537.71|534.59|537.71|534.59|537.71|534.59|0
1650895650000|2022-04-25 14:07:30|538.32|535.2|536.99|533.87|538.32|535.2|536.99|533.87|0
1650895660000|2022-04-25 14:07:40|537.95|534.83|536.27|533.15|537.95|534.83|536.02|532.9|0
1650895670000|2022-04-25 14:07:50|536.75|533.63|534.6|531.48|536.75|533.63|534.34|531.22|0
1650895680000|2022-04-25 14:08:00|533.88|530.76|533.88|530.76|534.84|531.72|533.28|530.16|0
1650895690000|2022-04-25 14:08:10|534.36|531.24|533.64|530.52|534.6|531.48|533.64|530.52|0
1650895700000|2022-04-25 14:08:20|534.12|531|534.84|531.72|534.84|531.72|534.12|531|0
1650895710000|2022-04-25 14:08:30|534.6|531.48|535.56|532.44|536.28|533.16|534.6|531.48|0
1650895720000|2022-04-25 14:08:40|535.32|532.2|537.01|533.89|537.01|533.89|535.32|532.2|0
1650895730000|2022-04-25 14:08:50|537.73|534.61|538.21|535.09|538.69|535.57|537.73|534.61|0
1650895740000|2022-04-25 14:09:00|538.45|535.33|537.01|533.89|538.45|535.33|537.01|533.89|0
1650895750000|2022-04-25 14:09:10|538.21|535.09|537.97|534.85|538.33|535.21|537.97|534.85|0
1650895760000|2022-04-25 14:09:20|538.45|535.33|538.45|535.33|538.69|535.57|538.45|535.33|0
1650895770000|2022-04-25 14:09:30|537.49|534.37|538.09|534.97|538.09|534.97|537.37|534.25|0
1650895780000|2022-04-25 14:09:40|537.73|534.61|537.49|534.37|538.93|535.81|537.49|534.37|0
1650895790000|2022-04-25 14:09:50|537.01|533.89|537.49|534.37|537.49|534.37|537.01|533.89|0
1650895800000|2022-04-25 14:10:00|536.52|533.4|534.97|531.85|536.77|533.65|534.97|531.85|0
1650895810000|2022-04-25 14:10:10|535.56|532.44|537.25|534.13|537.25|534.13|535.56|532.44|0
1650895820000|2022-04-25 14:10:20|537.01|533.89|535.32|532.2|537.01|533.89|534.84|531.72|0
1650895830000|2022-04-25 14:10:30|534.84|531.72|534.36|531.24|534.84|531.72|534.12|531|0
1650895840000|2022-04-25 14:10:40|534.84|531.72|535.08|531.96|536.04|532.92|534.73|531.61|0
1650895850000|2022-04-25 14:10:50|535.32|532.2|533.88|530.76|535.32|532.2|533.88|530.76|0
1650895860000|2022-04-25 14:11:00|533.16|530.04|532.92|529.8|533.64|530.52|532.44|529.32|0
1650895870000|2022-04-25 14:11:10|532.44|529.32|533.16|530.04|533.16|530.04|531.72|528.6|0
1650895880000|2022-04-25 14:11:20|533.88|530.76|532.92|529.8|534.36|531.24|532.92|529.8|0
1650895890000|2022-04-25 14:11:30|531.48|528.36|531.96|528.84|532.2|529.08|531.48|528.36|0
1650895900000|2022-04-25 14:11:40|531.48|528.36|532.44|529.32|532.44|529.32|531.48|528.36|0
1650895910000|2022-04-25 14:11:50|532.92|529.8|532.68|529.56|533.64|530.52|532.68|529.56|0
1650895920000|2022-04-25 14:12:00|533.4|530.28|534.6|531.48|534.6|531.48|533.4|530.28|0
1650895930000|2022-04-25 14:12:10|535.56|532.44|535.56|532.44|535.8|532.68|535.32|532.2|0
1650895940000|2022-04-25 14:12:20|535.08|531.96|535.08|531.96|535.08|531.96|534.36|531.24|0
1650895950000|2022-04-25 14:12:30|536.04|532.92|536.52|533.4|536.52|533.4|535.8|532.68|0
1650895960000|2022-04-25 14:12:40|536.28|533.16|537.97|534.85|538.21|535.09|536.28|533.16|0
1650895970000|2022-04-25 14:12:50|538.21|535.09|538.93|535.81|538.93|535.81|538.21|535.09|0
1650895980000|2022-04-25 14:13:00|538.45|535.33|537.49|534.37|538.45|535.33|537.01|533.89|0
1650895990000|2022-04-25 14:13:10|537.97|534.85|539.65|536.53|539.65|536.53|537.97|534.85|0
1650896000000|2022-04-25 14:13:20|539.17|536.05|539.89|536.77|539.89|536.77|538.69|535.57|0
1650896010000|2022-04-25 14:13:30|541.34|538.22|541.58|538.46|542.06|538.94|541.34|538.22|0
1650896020000|2022-04-25 14:13:40|540.86|537.74|542.06|538.94|542.78|539.66|540.86|537.74|0
1650896030000|2022-04-25 14:13:50|542.78|539.66|541.82|538.7|542.78|539.66|541.82|538.7|0
1650896040000|2022-04-25 14:14:00|542.3|539.18|541.58|538.46|542.3|539.18|541.34|538.22|0
1650896050000|2022-04-25 14:14:10|540.86|537.74|541.1|537.98|541.1|537.98|540.62|537.5|0
1650896070000|2022-04-25 14:14:30|539.17|536.05|540.13|537.01|540.13|537.01|539.17|536.05|0
1650896080000|2022-04-25 14:14:40|539.65|536.53|540.86|537.74|540.86|537.74|539.41|536.29|0
1650896090000|2022-04-25 14:14:50|540.98|537.86|539.78|536.66|540.98|537.86|539.78|536.66|0
1650896100000|2022-04-25 14:15:00|538.69|535.57|538.21|535.09|538.69|535.57|537.97|534.85|0
1650896110000|2022-04-25 14:15:10|537.97|534.85|537.25|534.13|537.97|534.85|536.41|533.29|0
1650896120000|2022-04-25 14:15:20|538.69|535.57|537.49|534.37|539.41|536.29|537.49|534.37|0
1650896130000|2022-04-25 14:15:30|538.45|535.33|540.37|537.25|540.37|537.25|538.45|535.33|0
1650896140000|2022-04-25 14:15:40|539.41|536.29|539.17|536.05|540.37|537.25|539.17|536.05|0
1650896150000|2022-04-25 14:15:50|539.41|536.29|538.81|535.69|539.41|536.29|538.69|535.57|0
1650896160000|2022-04-25 14:16:00|539.65|536.53|538.45|535.33|539.65|536.53|538.45|535.33|0
1650896170000|2022-04-25 14:16:10|536.04|532.92|537.97|534.85|537.97|534.85|535.8|532.68|0
1650896180000|2022-04-25 14:16:20|538.69|535.57|538.81|535.69|539.17|536.05|538.69|535.57|0
1650896190000|2022-04-25 14:16:30|538.69|535.57|539.65|536.53|539.65|536.53|538.57|535.45|0
1650896200000|2022-04-25 14:16:40|539.17|536.05|538.21|535.09|539.17|536.05|538.21|535.09|0
1650896210000|2022-04-25 14:16:50|540.37|537.25|538.69|535.57|540.37|537.25|538.69|535.57|0
1650896220000|2022-04-25 14:17:00|539.89|536.77|540.62|537.5|540.62|537.5|539.89|536.77|0
1650896230000|2022-04-25 14:17:10|540.13|537.01|539.41|536.29|540.13|537.01|538.33|535.21|0
1650896240000|2022-04-25 14:17:20|539.65|536.53|539.41|536.29|539.89|536.77|539.41|536.29|0
1650896250000|2022-04-25 14:17:30|539.65|536.53|540.02|536.9|540.02|536.9|539.65|536.53|0
1650896260000|2022-04-25 14:17:40|540.86|537.74|540.37|537.25|541.58|538.46|540.37|537.25|0
1650896270000|2022-04-25 14:17:50|539.65|536.53|540.37|537.25|540.86|537.74|539.65|536.53|0
1650896280000|2022-04-25 14:18:00|540.13|537.01|540.13|537.01|540.86|537.74|540.13|537.01|0
1650896290000|2022-04-25 14:18:10|540.62|537.5|541.58|538.46|541.58|538.46|540.62|537.5|0
1650896300000|2022-04-25 14:18:20|542.3|539.18|540.62|537.5|542.3|539.18|540.62|537.5|0
1650896310000|2022-04-25 14:18:30|540.86|537.74|539.78|536.66|540.86|537.74|539.78|536.66|0
1650896320000|2022-04-25 14:18:40|540.37|537.25|539.65|536.53|540.37|537.25|539.65|536.53|0
1650896330000|2022-04-25 14:18:50|540.98|537.86|538.69|535.57|540.98|537.86|538.69|535.57|0
1650896340000|2022-04-25 14:19:00|539.89|536.77|540.13|537.01|540.13|537.01|539.89|536.77|0
1650896350000|2022-04-25 14:19:10|539.89|536.77|541.1|537.98|541.34|538.22|539.89|536.77|0
1650896360000|2022-04-25 14:19:20|539.65|536.53|540.86|537.74|540.86|537.74|539.65|536.53|0
1650896370000|2022-04-25 14:19:30|539.89|536.77|537.97|534.85|539.89|536.77|537.49|534.37|0
1650896380000|2022-04-25 14:19:40|536.17|533.05|536.04|532.92|536.17|533.05|534.84|531.72|0
1650896390000|2022-04-25 14:19:50|535.8|532.68|533.88|530.76|535.8|532.68|533.88|530.76|0
1650896400000|2022-04-25 14:20:00|534.36|531.24|531.96|528.84|534.36|531.24|531.96|528.84|0
1650896410000|2022-04-25 14:20:10|532.44|529.32|533.64|530.52|533.64|530.52|531.96|528.84|0
1650896420000|2022-04-25 14:20:20|534.6|531.48|536.52|533.4|536.52|533.4|534.6|531.48|0
1650896430000|2022-04-25 14:20:30|536.76|533.64|535.32|532.2|536.76|533.64|535.32|532.2|0
1650896440000|2022-04-25 14:20:40|536.52|533.4|537|533.88|537|533.88|536.52|533.4|0
1650896450000|2022-04-25 14:20:50|536.76|533.64|538.45|535.33|538.45|535.33|536.76|533.64|0
1650896460000|2022-04-25 14:21:00|539.3|536.18|539.17|536.05|539.65|536.53|539.17|536.05|0
1650896470000|2022-04-25 14:21:10|538.69|535.57|539.41|536.29|539.65|536.53|538.45|535.33|0
1650896480000|2022-04-25 14:21:20|538.93|535.81|542.19|539.07|542.19|539.07|538.93|535.81|0
1650896490000|2022-04-25 14:21:30|541.58|538.46|541.58|538.46|541.82|538.7|541.1|537.98|0
1650896500000|2022-04-25 14:21:40|541.34|538.22|542.78|539.66|542.78|539.66|541.1|537.98|0
1650896510000|2022-04-25 14:21:50|543.02|539.9|543.02|539.9|543.02|539.9|542.54|539.42|0
1650896520000|2022-04-25 14:22:00|542.54|539.42|543.51|540.39|543.51|540.39|542.3|539.18|0
1650896530000|2022-04-25 14:22:10|543.75|540.63|544.23|541.11|544.23|541.11|543.51|540.39|0
1650896540000|2022-04-25 14:22:20|543.75|540.63|542.3|539.18|543.75|540.63|542.06|538.94|0
1650896550000|2022-04-25 14:22:30|542.06|538.94|543.02|539.9|543.02|539.9|542.06|538.94|0
1650896560000|2022-04-25 14:22:40|543.51|540.39|542.54|539.42|543.51|540.39|542.54|539.42|0
1650896570000|2022-04-25 14:22:50|543.02|539.9|542.54|539.42|543.02|539.9|542.06|538.94|0
1650896580000|2022-04-25 14:23:00|542.06|538.94|543.02|539.9|543.27|540.15|542.06|538.94|0
1650896590000|2022-04-25 14:23:10|543.99|540.87|544.47|541.35|544.71|541.59|543.99|540.87|0
1650896600000|2022-04-25 14:23:20|543.75|540.63|543.99|540.87|544.23|541.11|543.27|540.15|0
1650896610000|2022-04-25 14:23:30|542.78|539.66|541.34|538.22|542.78|539.66|541.34|538.22|0
1650896620000|2022-04-25 14:23:40|540.37|537.25|539.89|536.77|540.37|537.25|539.89|536.77|0
1650896630000|2022-04-25 14:23:50|539.65|536.53|537.73|534.61|539.65|536.53|537.73|534.61|0
1650896640000|2022-04-25 14:24:00|536.04|532.92|535.08|531.96|536.04|532.92|535.08|531.96|0
1650896650000|2022-04-25 14:24:10|532.92|529.8|528.84|525.72|532.92|529.8|528.84|525.72|0
1650896660000|2022-04-25 14:24:20|529.32|526.2|530.28|527.16|530.28|527.16|528.84|525.72|0
1650896670000|2022-04-25 14:24:30|529.56|526.44|529.8|526.68|529.8|526.68|529.08|525.96|0
1650896680000|2022-04-25 14:24:40|529.08|525.96|525.96|522.84|529.08|525.96|525.96|522.84|0
1650896690000|2022-04-25 14:24:50|525.72|522.6|526.2|523.08|526.2|523.08|525.6|522.48|0
1650896700000|2022-04-25 14:25:00|524.52|521.4|522.84|519.72|524.52|521.4|522.36|519.24|0
1650896710000|2022-04-25 14:25:10|522.13|519.01|521.17|518.05|522.36|519.24|521.17|518.05|0
1650896720000|2022-04-25 14:25:20|521.41|518.29|521.65|518.53|521.65|518.53|521.41|518.29|0
1650896730000|2022-04-25 14:25:30|520.45|517.33|519.49|516.37|520.45|517.33|519.49|516.37|0
1650896740000|2022-04-25 14:25:40|519.73|516.61|520.93|517.81|521.17|518.05|519.14|516.02|0
1650896750000|2022-04-25 14:25:50|520.45|517.33|520.69|517.57|520.69|517.57|519.49|516.37|0
1650896760000|2022-04-25 14:26:00|520.81|517.69|521.41|518.29|521.41|518.29|520.21|517.09|0
1650896770000|2022-04-25 14:26:10|521.89|518.77|521.89|518.77|521.89|518.77|521.89|518.77|0
1650896830000|2022-04-25 14:27:10|520.45|517.33|521.29|518.17|521.29|518.17|520.45|517.33|0
1650896840000|2022-04-25 14:27:20|520.45|517.33|520.93|517.81|520.93|517.81|520.45|517.33|0
1650896850000|2022-04-25 14:27:30|521.41|518.29|523.32|520.2|523.32|520.2|521.41|518.29|0
1650896860000|2022-04-25 14:27:40|522.6|519.48|523.32|520.2|523.32|520.2|522.6|519.48|0
1650896870000|2022-04-25 14:27:50|523.08|519.96|522.36|519.24|523.08|519.96|522.36|519.24|0
1650896880000|2022-04-25 14:28:00|522.6|519.48|521.65|518.53|522.84|519.72|521.41|518.29|0
1650896890000|2022-04-25 14:28:10|521.41|518.29|521.65|518.53|521.65|518.53|521.29|518.17|0
1650896900000|2022-04-25 14:28:20|521.53|518.41|521.89|518.77|522.12|519|521.53|518.41|0
1650896910000|2022-04-25 14:28:30|522.12|519|522.12|519|522.36|519.24|522.12|519|0
1650896920000|2022-04-25 14:28:40|522.84|519.72|521.17|518.05|522.84|519.72|520.93|517.81|0
1650896930000|2022-04-25 14:28:50|520.69|517.57|521.17|518.05|521.17|518.05|520.21|517.09|0
1650896940000|2022-04-25 14:29:00|522.6|519.48|520.69|517.57|522.6|519.48|520.69|517.57|0
1650896950000|2022-04-25 14:29:10|521.17|518.05|521.41|518.29|521.41|518.29|520.69|517.57|0
1650896960000|2022-04-25 14:29:20|520.69|517.57|520.21|517.09|520.93|517.81|520.21|517.09|0
1650896970000|2022-04-25 14:29:30|520.93|517.81|520.21|517.09|521.41|518.29|520.21|517.09|0
1650896980000|2022-04-25 14:29:40|519.73|516.61|519.49|516.37|519.73|516.61|519.01|515.89|0
1650896990000|2022-04-25 14:29:50|520.69|517.57|521.05|517.93|521.05|517.93|520.69|517.57|0
1650897000000|2022-04-25 14:30:00|522.36|519.24|522.36|519.24|522.36|519.24|522.36|519.24|0
1650897060000|2022-04-25 14:31:00|516.66|513.54|516.18|513.06|516.66|513.54|516.18|513.06|0
1650897070000|2022-04-25 14:31:10|516.9|513.78|516.18|513.06|517.62|514.5|516.18|513.06|0
1650897080000|2022-04-25 14:31:20|516.42|513.3|516.18|513.06|516.66|513.54|516.18|513.06|0
1650897090000|2022-04-25 14:31:30|515.7|512.58|516.18|513.06|516.18|513.06|515.7|512.58|0
1650897100000|2022-04-25 14:31:40|515.7|512.58|514.5|511.38|515.7|512.58|514.5|511.38|0
1650897110000|2022-04-25 14:31:50|513.79|510.67|512.35|509.23|513.79|510.67|512.35|509.23|0
1650897120000|2022-04-25 14:32:00|512.11|508.99|512|508.88|512.11|508.99|511.87|508.75|0
1650897130000|2022-04-25 14:32:10|512.83|509.71|511.15|508.03|512.83|509.71|511.15|508.03|0
1650897140000|2022-04-25 14:32:20|511.04|507.92|510.91|507.79|511.15|508.03|510.91|507.79|0
1650897150000|2022-04-25 14:32:30|512.59|509.47|511.39|508.27|512.59|509.47|511.28|508.16|0
1650897160000|2022-04-25 14:32:40|509.96|506.84|510.44|507.32|510.91|507.79|509.96|506.84|0
1650897170000|2022-04-25 14:32:50|510.68|507.56|511.39|508.27|511.39|508.27|510.44|507.32|0
1650897180000|2022-04-25 14:33:00|511.63|508.51|511.15|508.03|512.11|508.99|511.15|508.03|0
1650897190000|2022-04-25 14:33:10|510.68|507.56|510.91|507.79|511.39|508.27|510.68|507.56|0
1650897200000|2022-04-25 14:33:20|511.63|508.51|511.87|508.75|511.87|508.75|511.63|508.51|0
1650897210000|2022-04-25 14:33:30|513.07|509.95|513.31|510.19|513.31|510.19|512.83|509.71|0
1650897220000|2022-04-25 14:33:40|513.55|510.43|514.74|511.62|514.74|511.62|513.55|510.43|0
1650897230000|2022-04-25 14:33:50|514.98|511.86|514.74|511.62|514.98|511.86|514.5|511.38|0
1650897240000|2022-04-25 14:34:00|514.26|511.14|513.43|510.31|514.26|511.14|513.07|509.95|0
1650897250000|2022-04-25 14:34:10|512.59|509.47|511.39|508.27|512.59|509.47|511.39|508.27|0
1650897260000|2022-04-25 14:34:20|511.15|508.03|509.24|506.12|511.15|508.03|509.24|506.12|0
1650897270000|2022-04-25 14:34:30|509.48|506.36|509.96|506.84|510.2|507.08|509.48|506.36|0
1650897280000|2022-04-25 14:34:40|509.72|506.6|509.96|506.84|509.96|506.84|508.76|505.64|0
1650897290000|2022-04-25 14:34:50|509.72|506.6|508.05|504.93|509.72|506.6|507.81|504.69|0
1650897300000|2022-04-25 14:35:00|508.52|505.4|509|505.88|509|505.88|508.52|505.4|0
1650897310000|2022-04-25 14:35:10|508.76|505.64|507.69|504.57|509|505.88|507.69|504.57|0
1650897320000|2022-04-25 14:35:20|507.57|504.45|508.52|505.4|508.52|505.4|507.57|504.45|0
1650897330000|2022-04-25 14:35:30|508.05|504.93|508.05|504.93|508.52|505.4|507.81|504.69|0
1650897340000|2022-04-25 14:35:40|507.57|504.45|509|505.88|509|505.88|507.57|504.45|0
1650897350000|2022-04-25 14:35:50|509.72|506.6|510.2|507.08|510.2|507.08|509.72|506.6|0
1650897360000|2022-04-25 14:36:00|510.08|506.96|507.57|504.45|510.08|506.96|507.57|504.45|0
1650897370000|2022-04-25 14:36:10|508.05|504.93|509.24|506.12|509.48|506.36|508.05|504.93|0
1650897380000|2022-04-25 14:36:20|509|505.88|508.52|505.4|509|505.88|507.57|504.45|0
1650897390000|2022-04-25 14:36:30|509.24|506.12|509|505.88|509.48|506.36|509|505.88|0
1650897400000|2022-04-25 14:36:40|508.76|505.64|508.28|505.16|508.76|505.64|508.28|505.16|0
1650897410000|2022-04-25 14:36:50|508.05|504.93|508.05|504.93|508.05|504.93|508.05|504.93|0
1650897420000|2022-04-25 14:37:00|507.57|504.45|506.37|503.25|507.57|504.45|506.37|503.25|0
1650897430000|2022-04-25 14:37:10|507.33|504.21|506.61|503.49|507.33|504.21|506.61|503.49|0
1650897440000|2022-04-25 14:37:20|507.33|504.21|506.5|503.38|507.33|504.21|506.37|503.25|0
1650897450000|2022-04-25 14:37:30|505.9|502.78|506.14|503.02|506.14|503.02|505.42|502.3|0
1650897460000|2022-04-25 14:37:40|505.9|502.78|507.45|504.33|507.45|504.33|505.9|502.78|0
1650897470000|2022-04-25 14:37:50|508.05|504.93|508.41|505.29|509|505.88|508.05|504.93|0
1650897480000|2022-04-25 14:38:00|507.33|504.21|509.24|506.12|509.24|506.12|506.98|503.86|0
1650897490000|2022-04-25 14:38:10|509.48|506.36|509.96|506.84|509.96|506.84|509.48|506.36|0
1650897500000|2022-04-25 14:38:20|509.48|506.36|510.67|507.55|510.67|507.55|509.48|506.36|0
1650897510000|2022-04-25 14:38:30|511.15|508.03|511.39|508.27|511.87|508.75|511.15|508.03|0
1650897520000|2022-04-25 14:38:40|511.87|508.75|512.11|508.99|512.11|508.99|510.67|507.55|0
1650897530000|2022-04-25 14:38:50|512.35|509.23|512.59|509.47|512.59|509.47|511.87|508.75|0
1650897540000|2022-04-25 14:39:00|513.31|510.19|513.07|509.95|513.55|510.43|513.07|509.95|0
1650897550000|2022-04-25 14:39:10|513.55|510.43|516.18|513.06|516.18|513.06|513.55|510.43|0
1650897560000|2022-04-25 14:39:20|515.7|512.58|516.66|513.54|516.66|513.54|515.7|512.58|0
1650897570000|2022-04-25 14:39:30|517.14|514.02|517.62|514.5|517.62|514.5|516.9|513.78|0
1650897580000|2022-04-25 14:39:40|517.38|514.26|517.38|514.26|517.38|514.26|516.18|513.06|0
1650897590000|2022-04-25 14:39:50|517.14|514.02|518.1|514.98|518.58|515.46|517.14|514.02|0
1650897600000|2022-04-25 14:40:00|518.22|515.1|519.06|515.94|519.06|515.94|518.22|515.1|0
1650897610000|2022-04-25 14:40:10|519.3|516.18|519.06|515.94|519.3|516.18|518.82|515.7|0
1650897620000|2022-04-25 14:40:20|520.98|517.86|522.3|519.18|522.3|519.18|520.98|517.86|0
1650897630000|2022-04-25 14:40:30|522.42|519.3|521.7|518.58|523.38|520.26|521.7|518.58|0
1650897640000|2022-04-25 14:40:40|523.02|519.9|523.14|520.02|523.86|520.74|523.02|519.9|0
1650897650000|2022-04-25 14:40:50|522.66|519.54|523.5|520.38|523.86|520.74|522.66|519.54|0
1650897660000|2022-04-25 14:41:00|522.9|519.78|522.18|519.06|522.9|519.78|521.94|518.82|0
1650897670000|2022-04-25 14:41:10|521.7|518.58|521.94|518.82|521.94|518.82|521.46|518.34|0
1650897680000|2022-04-25 14:41:20|521.7|518.58|521.7|518.58|521.7|518.58|521.46|518.34|0
1650897690000|2022-04-25 14:41:30|521.22|518.1|521.22|518.1|521.82|518.7|521.22|518.1|0
1650897700000|2022-04-25 14:41:40|522.18|519.06|523.14|520.02|523.14|520.02|521.94|518.82|0
1650897710000|2022-04-25 14:41:50|522.9|519.78|522.42|519.3|523.38|520.26|522.42|519.3|0
1650897720000|2022-04-25 14:42:00|524.46|521.34|523.38|520.26|524.46|521.34|523.38|520.26|0
1650897730000|2022-04-25 14:42:10|522.9|519.78|523.14|520.02|523.14|520.02|522.9|519.78|0
1650897740000|2022-04-25 14:42:20|523.86|520.74|525.06|521.94|525.06|521.94|523.38|520.26|0
1650897750000|2022-04-25 14:42:30|526.02|522.9|525.3|522.18|526.02|522.9|525.3|522.18|0
1650897760000|2022-04-25 14:42:40|525.78|522.66|525.54|522.42|525.78|522.66|525.54|522.42|0
1650897770000|2022-04-25 14:42:50|524.82|521.7|524.58|521.46|524.82|521.7|524.46|521.34|0
1650897780000|2022-04-25 14:43:00|526.02|522.9|525.3|522.18|526.02|522.9|525.3|522.18|0
1650897790000|2022-04-25 14:43:10|525.06|521.94|526.02|522.9|526.02|522.9|524.46|521.34|0
1650897800000|2022-04-25 14:43:20|526.5|523.38|528.43|525.31|528.43|525.31|526.5|523.38|0
1650897810000|2022-04-25 14:43:30|528.67|525.55|527.59|524.47|528.67|525.55|527.59|524.47|0
1650897820000|2022-04-25 14:43:40|528.18|525.06|527.46|524.34|528.43|525.31|527.46|524.34|0
1650897830000|2022-04-25 14:43:50|527.22|524.1|526.74|523.62|527.22|524.1|526.39|523.27|0
1650897840000|2022-04-25 14:44:00|527.94|524.82|526.98|523.86|528.67|525.55|526.98|523.86|0
1650897850000|2022-04-25 14:44:10|526.87|523.75|527.94|524.82|528.18|525.06|526.87|523.75|0
1650897860000|2022-04-25 14:44:20|528.18|525.06|527.22|524.1|528.18|525.06|527.22|524.1|0
1650897870000|2022-04-25 14:44:30|526.74|523.62|525.78|522.66|526.74|523.62|525.78|522.66|0
1650897880000|2022-04-25 14:44:40|526.02|522.9|524.58|521.46|526.02|522.9|524.58|521.46|0
1650897890000|2022-04-25 14:44:50|525.06|521.94|524.58|521.46|525.06|521.94|524.58|521.46|0
1650897900000|2022-04-25 14:45:00|525.78|522.66|526.5|523.38|526.5|523.38|525.06|521.94|0
1650897910000|2022-04-25 14:45:10|526.39|523.27|526.39|523.27|526.39|523.27|526.39|523.27|0
1650897970000|2022-04-25 14:46:10|521.46|518.34|520.5|517.38|521.46|518.34|520.5|517.38|0
1650897980000|2022-04-25 14:46:20|520.74|517.62|520.02|516.9|520.74|517.62|520.02|516.9|0
1650897990000|2022-04-25 14:46:30|520.98|517.86|522.06|518.94|522.06|518.94|520.98|517.86|0
1650898000000|2022-04-25 14:46:40|523.38|520.26|522.66|519.54|523.38|520.26|521.94|518.82|0
1650898010000|2022-04-25 14:46:50|522.42|519.3|522.9|519.78|523.38|520.26|522.42|519.3|0
1650898020000|2022-04-25 14:47:00|523.14|520.02|522.42|519.3|523.14|520.02|522.42|519.3|0
1650898030000|2022-04-25 14:47:10|521.7|518.58|522.18|519.06|522.18|519.06|521.7|518.58|0
1650898040000|2022-04-25 14:47:20|522.9|519.78|521.46|518.34|522.9|519.78|521.46|518.34|0
1650898050000|2022-04-25 14:47:30|521.22|518.1|519.06|515.94|521.22|518.1|519.06|515.94|0
1650898060000|2022-04-25 14:47:40|518.82|515.7|518.94|515.82|519.54|516.42|518.82|515.7|0
1650898070000|2022-04-25 14:47:50|518.58|515.46|519.06|515.94|519.54|516.42|518.58|515.46|0
1650898080000|2022-04-25 14:48:00|518.34|515.22|519.06|515.94|519.06|515.94|518.34|515.22|0
1650898090000|2022-04-25 14:48:10|518.1|514.98|520.49|517.37|520.49|517.37|518.1|514.98|0
1650898100000|2022-04-25 14:48:20|520.38|517.26|521.1|517.98|521.1|517.98|520.38|517.26|0
1650898110000|2022-04-25 14:48:30|520.49|517.37|520.01|516.89|520.49|517.37|520.01|516.89|0
1650898120000|2022-04-25 14:48:40|520.38|517.26|518.58|515.46|520.49|517.37|518.58|515.46|0
1650898130000|2022-04-25 14:48:50|517.38|514.26|517.38|514.26|517.38|514.26|516.66|513.54|0
1650898140000|2022-04-25 14:49:00|517.14|514.02|517.62|514.5|517.62|514.5|516.9|513.78|0
1650898150000|2022-04-25 14:49:10|518.82|515.7|520.25|517.13|520.25|517.13|518.82|515.7|0
1650898160000|2022-04-25 14:49:20|520.01|516.89|519.06|515.94|520.01|516.89|519.06|515.94|0
1650898170000|2022-04-25 14:49:30|519.66|516.54|519.3|516.18|519.77|516.65|519.3|516.18|0
1650898180000|2022-04-25 14:49:40|518.1|514.98|518.7|515.58|519.3|516.18|518.1|514.98|0
1650898190000|2022-04-25 14:49:50|517.62|514.5|517.62|514.5|518.34|515.22|517.62|514.5|0
1650898200000|2022-04-25 14:50:00|514.98|511.86|516.42|513.3|516.42|513.3|514.98|511.86|0
1650898210000|2022-04-25 14:50:10|517.14|514.02|519.29|516.17|519.29|516.17|517.14|514.02|0
1650898220000|2022-04-25 14:50:20|519.06|515.94|519.53|516.41|519.53|516.41|518.58|515.46|0
1650898230000|2022-04-25 14:50:30|520.25|517.13|521.45|518.33|521.45|518.33|520.25|517.13|0
1650898240000|2022-04-25 14:50:40|520.73|517.61|522.3|519.18|522.3|519.18|520.73|517.61|0
1650898250000|2022-04-25 14:50:50|522.41|519.29|522.06|518.94|522.66|519.54|522.06|518.94|0
1650898260000|2022-04-25 14:51:00|521.45|518.33|524.1|520.98|524.1|520.98|521.45|518.33|0
1650898270000|2022-04-25 14:51:10|523.38|520.26|523.38|520.26|523.74|520.62|523.14|520.02|0
1650898280000|2022-04-25 14:51:20|523.86|520.74|523.38|520.26|524.1|520.98|523.38|520.26|0
1650898290000|2022-04-25 14:51:30|525.3|522.18|526.02|522.9|526.14|523.02|525.3|522.18|0
1650898300000|2022-04-25 14:51:40|525.54|522.42|525.06|521.94|525.54|522.42|525.06|521.94|0
1650898310000|2022-04-25 14:51:50|524.82|521.7|527.7|524.58|527.7|524.58|524.82|521.7|0
1650898320000|2022-04-25 14:52:00|527.46|524.34|528.91|525.79|529.39|526.27|527.46|524.34|0
1650898330000|2022-04-25 14:52:10|529.15|526.03|530.59|527.47|530.59|527.47|529.15|526.03|0
1650898340000|2022-04-25 14:52:20|530.11|526.99|530.35|527.23|530.35|527.23|529.87|526.75|0
1650898350000|2022-04-25 14:52:30|529.87|526.75|532.04|528.92|532.04|528.92|529.87|526.75|0
1650898360000|2022-04-25 14:52:40|531.31|528.19|531.55|528.43|532.16|529.04|531.31|528.19|0
1650898370000|2022-04-25 14:52:50|530.83|527.71|532.04|528.92|532.04|528.92|530.83|527.71|0
1650898380000|2022-04-25 14:53:00|532.52|529.4|533.96|530.84|534.44|531.32|532.52|529.4|0
1650898390000|2022-04-25 14:53:10|533.48|530.36|531.79|528.67|533.48|530.36|531.79|528.67|0
1650898400000|2022-04-25 14:53:20|532.04|528.92|532.76|529.64|532.76|529.64|531.55|528.43|0
1650898410000|2022-04-25 14:53:30|532.16|529.04|533.48|530.36|533.72|530.6|532.16|529.04|0
1650898420000|2022-04-25 14:53:40|533.24|530.12|533.48|530.36|533.48|530.36|532.76|529.64|0
1650898430000|2022-04-25 14:53:50|533.24|530.12|532.52|529.4|533.48|530.36|532.52|529.4|0
1650898440000|2022-04-25 14:54:00|533.48|530.36|532.76|529.64|533.48|530.36|532.76|529.64|0
1650898450000|2022-04-25 14:54:10|533.24|530.12|532.76|529.64|533.24|530.12|532.28|529.16|0
1650898460000|2022-04-25 14:54:20|532.52|529.4|532.28|529.16|532.52|529.4|531.55|528.43|0
1650898470000|2022-04-25 14:54:30|532.52|529.4|531.79|528.67|532.52|529.4|531.55|528.43|0
1650898480000|2022-04-25 14:54:40|531.55|528.43|532.52|529.4|532.76|529.64|531.55|528.43|0
1650898490000|2022-04-25 14:54:50|532.76|529.64|533|529.88|533|529.88|532.76|529.64|0
1650898500000|2022-04-25 14:55:00|532.28|529.16|532.88|529.76|532.88|529.76|531.79|528.67|0
1650898510000|2022-04-25 14:55:10|532.76|529.64|533|529.88|533|529.88|532.28|529.16|0
1650898520000|2022-04-25 14:55:20|532.28|529.16|532.28|529.16|532.28|529.16|532.28|529.16|0
1650898540000|2022-04-25 14:55:40|531.07|527.95|531.34|528.22|531.34|528.22|531.07|527.95|0
1650898550000|2022-04-25 14:55:50|531.58|528.46|532.54|529.42|532.54|529.42|531.58|528.46|0
1650898560000|2022-04-25 14:56:00|532.78|529.66|534.35|531.23|534.35|531.23|532.78|529.66|0
1650898570000|2022-04-25 14:56:10|534.22|531.1|534.22|531.1|534.46|531.34|534.22|531.1|0
1650898580000|2022-04-25 14:56:20|535.21|532.09|534.49|531.37|535.45|532.33|534.49|531.37|0
1650898590000|2022-04-25 14:56:30|533.77|530.65|533.77|530.65|533.77|530.65|533.77|530.65|0
1650898600000|2022-04-25 14:56:40|534.01|530.89|533.53|530.41|534.01|530.89|533.53|530.41|0
1650898610000|2022-04-25 14:56:50|534.25|531.13|534.49|531.37|534.49|531.37|534.01|530.89|0
1650898620000|2022-04-25 14:57:00|534.73|531.61|533.89|530.77|534.73|531.61|533.89|530.77|0
1650898630000|2022-04-25 14:57:10|533.65|530.53|534.73|531.61|534.73|531.61|533.65|530.53|0
1650898640000|2022-04-25 14:57:20|535.21|532.09|536.41|533.29|536.41|533.29|535.21|532.09|0
1650898650000|2022-04-25 14:57:30|535.45|532.33|535.57|532.45|536.17|533.05|535.45|532.33|0
1650898660000|2022-04-25 14:57:40|534.97|531.85|534.49|531.37|534.97|531.85|534.25|531.13|0
1650898670000|2022-04-25 14:57:50|535.45|532.33|536.17|533.05|536.17|533.05|535.45|532.33|0
1650898680000|2022-04-25 14:58:00|536.41|533.29|536.89|533.77|537.37|534.25|536.41|533.29|0
1650898690000|2022-04-25 14:58:10|536.65|533.53|538.57|535.45|538.57|535.45|536.65|533.53|0
1650898700000|2022-04-25 14:58:20|538.33|535.21|539.06|535.94|539.3|536.18|538.33|535.21|0
1650898710000|2022-04-25 14:58:30|539.54|536.42|540.98|537.86|541.22|538.1|539.54|536.42|0
1650898720000|2022-04-25 14:58:40|540.74|537.62|539.3|536.18|540.98|537.86|539.3|536.18|0
1650898730000|2022-04-25 14:58:50|539.54|536.42|539.54|536.42|539.54|536.42|539.3|536.18|0
1650898740000|2022-04-25 14:59:00|540.02|536.9|540.26|537.14|540.26|537.14|539.78|536.66|0
1650898750000|2022-04-25 14:59:10|540.5|537.38|540.5|537.38|540.74|537.62|540.14|537.02|0
1650898760000|2022-04-25 14:59:20|541.22|538.1|541.94|538.82|541.94|538.82|541.22|538.1|0
1650898770000|2022-04-25 14:59:30|542.18|539.06|541.35|538.23|542.18|539.06|541.35|538.23|0
1650898780000|2022-04-25 14:59:40|541.94|538.82|541.22|538.1|541.94|538.82|540.74|537.62|0
1650898790000|2022-04-25 14:59:50|540.98|537.86|541.22|538.1|541.22|538.1|540.5|537.38|0
1650898800000|2022-04-25 15:00:00|541.94|538.82|540.26|537.14|541.94|538.82|540.26|537.14|0
1650898810000|2022-04-25 15:00:10|539.06|535.94|540.02|536.9|540.02|536.9|539.06|535.94|0
1650898820000|2022-04-25 15:00:20|539.54|536.42|539.06|535.94|539.78|536.66|539.06|535.94|0
1650898830000|2022-04-25 15:00:30|538.81|535.69|539.3|536.18|539.3|536.18|538.57|535.45|0
1650898840000|2022-04-25 15:00:40|539.54|536.42|539.06|535.94|540.02|536.9|538.81|535.69|0
1650898850000|2022-04-25 15:00:50|539.54|536.42|539.3|536.18|539.78|536.66|539.3|536.18|0
1650898860000|2022-04-25 15:01:00|537.61|534.49|538.57|535.45|538.57|535.45|537.37|534.25|0
1650898870000|2022-04-25 15:01:10|539.3|536.18|540.26|537.14|540.26|537.14|539.05|535.93|0
1650898880000|2022-04-25 15:01:20|540.5|537.38|540.98|537.86|541.22|538.1|540.5|537.38|0
1650898890000|2022-04-25 15:01:30|540.74|537.62|540.5|537.38|540.74|537.62|540.5|537.38|0
1650898900000|2022-04-25 15:01:40|541.46|538.34|540.98|537.86|541.46|538.34|540.98|537.86|0
1650898910000|2022-04-25 15:01:50|542.18|539.06|542.18|539.06|543.39|540.27|542.18|539.06|0
1650898920000|2022-04-25 15:02:00|541.94|538.82|540.26|537.14|541.94|538.82|540.26|537.14|0
1650898930000|2022-04-25 15:02:10|540.98|537.86|540.5|537.38|540.98|537.86|540.5|537.38|0
1650898940000|2022-04-25 15:02:20|540.02|536.9|539.78|536.66|540.02|536.9|539.66|536.54|0
1650898950000|2022-04-25 15:02:30|539.54|536.42|539.78|536.66|539.78|536.66|539.3|536.18|0
1650898960000|2022-04-25 15:02:40|540.26|537.14|539.78|536.66|540.98|537.86|539.54|536.42|0
1650898970000|2022-04-25 15:02:50|539.54|536.42|539.78|536.66|540.02|536.9|539.54|536.42|0
1650898980000|2022-04-25 15:03:00|539.54|536.42|538.33|535.21|539.66|536.54|538.33|535.21|0
1650898990000|2022-04-25 15:03:10|538.57|535.45|539.78|536.66|539.78|536.66|538.57|535.45|0
1650899000000|2022-04-25 15:03:20|539.3|536.18|538.33|535.21|539.3|536.18|538.09|534.97|0
1650899010000|2022-04-25 15:03:30|538.57|535.45|540.02|536.9|540.02|536.9|538.33|535.21|0
1650899020000|2022-04-25 15:03:40|539.54|536.42|538.81|535.69|539.54|536.42|538.81|535.69|0
1650899030000|2022-04-25 15:03:50|538.09|534.97|539.05|535.93|539.05|535.93|538.09|534.97|0
1650899040000|2022-04-25 15:04:00|539.42|536.3|538.57|535.45|539.54|536.42|538.57|535.45|0
1650899050000|2022-04-25 15:04:10|538.09|534.97|538.57|535.45|538.57|535.45|538.09|534.97|0
1650899060000|2022-04-25 15:04:20|537.85|534.73|538.33|535.21|538.33|535.21|537.85|534.73|0
1650899070000|2022-04-25 15:04:30|538.09|534.97|537.61|534.49|538.33|535.21|537.61|534.49|0
1650899080000|2022-04-25 15:04:40|537.85|534.73|536.17|533.05|537.85|534.73|536.17|533.05|0
1650899090000|2022-04-25 15:04:50|535.93|532.81|537.37|534.25|537.37|534.25|535.93|532.81|0
1650899100000|2022-04-25 15:05:00|538.57|535.45|540.02|536.9|540.02|536.9|538.33|535.21|0
1650899110000|2022-04-25 15:05:10|539.29|536.17|540.26|537.14|540.26|537.14|539.29|536.17|0
1650899120000|2022-04-25 15:05:20|540.02|536.9|540.26|537.14|540.5|537.38|540.02|536.9|0
1650899130000|2022-04-25 15:05:30|540.02|536.9|540.98|537.86|540.98|537.86|539.78|536.66|0
1650899140000|2022-04-25 15:05:40|540.74|537.62|541.94|538.82|542.18|539.06|540.74|537.62|0
1650899150000|2022-04-25 15:05:50|542.18|539.06|541.94|538.82|542.18|539.06|541.94|538.82|0
1650899160000|2022-04-25 15:06:00|542.9|539.78|542.9|539.78|543.15|540.03|542.9|539.78|0
1650899170000|2022-04-25 15:06:10|543.15|540.03|541.7|538.58|543.15|540.03|541.7|538.58|0
1650899180000|2022-04-25 15:06:20|541.34|538.22|538.57|535.45|541.46|538.34|538.57|535.45|0
1650899190000|2022-04-25 15:06:30|539.54|536.42|540.26|537.14|540.5|537.38|539.54|536.42|0
1650899200000|2022-04-25 15:06:40|539.78|536.66|538.81|535.69|539.78|536.66|538.81|535.69|0
1650899210000|2022-04-25 15:06:50|538.57|535.45|539.54|536.42|539.54|536.42|538.57|535.45|0
1650899220000|2022-04-25 15:07:00|538.81|535.69|538.09|534.97|538.81|535.69|538.09|534.97|0
1650899230000|2022-04-25 15:07:10|537.13|534.01|538.09|534.97|538.33|535.21|537.13|534.01|0
1650899240000|2022-04-25 15:07:20|537.61|534.49|538.81|535.69|538.81|535.69|537.61|534.49|0
1650899250000|2022-04-25 15:07:30|539.29|536.17|540.02|536.9|540.02|536.9|539.29|536.17|0
1650899260000|2022-04-25 15:07:40|540.26|537.14|539.54|536.42|540.26|537.14|539.54|536.42|0
1650899270000|2022-04-25 15:07:50|540.02|536.9|540.5|537.38|540.5|537.38|540.02|536.9|0
1650899280000|2022-04-25 15:08:00|540.74|537.62|540.5|537.38|540.74|537.62|539.66|536.54|0
1650899290000|2022-04-25 15:08:10|540.02|536.9|539.53|536.41|540.02|536.9|539.53|536.41|0
1650899300000|2022-04-25 15:08:20|539.78|536.66|539.53|536.41|540.26|537.14|539.53|536.41|0
1650899310000|2022-04-25 15:08:30|539.9|536.78|540.26|537.14|540.5|537.38|539.9|536.78|0
1650899320000|2022-04-25 15:08:40|540.02|536.9|541.46|538.34|541.46|538.34|540.02|536.9|0
1650899330000|2022-04-25 15:08:50|540.98|537.86|540.26|537.14|540.98|537.86|540.02|536.9|0
1650899340000|2022-04-25 15:09:00|540.14|537.02|541.94|538.82|541.94|538.82|540.14|537.02|0
1650899350000|2022-04-25 15:09:10|541.46|538.34|541.94|538.82|541.94|538.82|541.46|538.34|0
1650899360000|2022-04-25 15:09:20|542.18|539.06|542.18|539.06|542.66|539.54|542.18|539.06|0
1650899370000|2022-04-25 15:09:30|541.7|538.58|541.22|538.1|541.7|538.58|541.22|538.1|0
1650899380000|2022-04-25 15:09:40|540.5|537.38|541.7|538.58|541.7|538.58|540.26|537.14|0
1650899390000|2022-04-25 15:09:50|542.18|539.06|541.94|538.82|542.66|539.54|541.94|538.82|0
1650899400000|2022-04-25 15:10:00|541.7|538.58|541.22|538.1|541.7|538.58|541.22|538.1|0
1650899410000|2022-04-25 15:10:10|542.42|539.3|543.14|540.02|543.14|540.02|542.42|539.3|0
1650899420000|2022-04-25 15:10:20|543.63|540.51|545.31|542.19|545.8|542.68|543.63|540.51|0
1650899430000|2022-04-25 15:10:30|545.07|541.95|544.83|541.71|545.31|542.19|544.83|541.71|0
1650899440000|2022-04-25 15:10:40|543.87|540.75|542.24|539.12|544.02|540.9|542.24|539.12|0
1650899450000|2022-04-25 15:10:50|542.96|539.84|544.16|541.04|544.16|541.04|542.96|539.84|0
1650899460000|2022-04-25 15:11:00|544.64|541.52|543.68|540.56|544.64|541.52|543.68|540.56|0
1650899470000|2022-04-25 15:11:10|543.44|540.32|544.16|541.04|544.16|541.04|543.33|540.21|0
1650899480000|2022-04-25 15:11:20|543.2|540.08|543.44|540.32|544.16|541.04|542.96|539.84|0
1650899490000|2022-04-25 15:11:30|542.24|539.12|542.48|539.36|542.72|539.6|542.24|539.12|0
1650899500000|2022-04-25 15:11:40|542.24|539.12|542.96|539.84|543.68|540.56|542.24|539.12|0
1650899510000|2022-04-25 15:11:50|542.48|539.36|541.76|538.64|542.72|539.6|541.76|538.64|0
1650899520000|2022-04-25 15:12:00|543.2|540.08|543.44|540.32|543.44|540.32|543.2|540.08|0
1650899530000|2022-04-25 15:12:10|543.56|540.44|542.72|539.6|543.56|540.44|542.72|539.6|0
1650899540000|2022-04-25 15:12:20|541.76|538.64|540.93|537.81|542|538.88|540.8|537.68|0
1650899550000|2022-04-25 15:12:30|540.56|537.44|539.12|536|540.56|537.44|539.12|536|0
1650899560000|2022-04-25 15:12:40|538.41|535.29|538.17|535.05|538.88|535.76|538.17|535.05|0
1650899570000|2022-04-25 15:12:50|537.69|534.57|536.49|533.37|537.69|534.57|536.49|533.37|0
1650899580000|2022-04-25 15:13:00|534.22|531.1|534.1|530.98|534.22|531.1|533.86|530.74|0
1650899590000|2022-04-25 15:13:10|533.62|530.5|532.18|529.06|533.62|530.5|530.99|527.87|0
1650899600000|2022-04-25 15:13:20|532.42|529.3|533.62|530.5|534.34|531.22|532.42|529.3|0
1650899610000|2022-04-25 15:13:30|532.79|529.67|533.14|530.02|533.14|530.02|532.18|529.06|0
1650899620000|2022-04-25 15:13:40|532.9|529.78|535.05|531.93|535.05|531.93|532.9|529.78|0
1650899630000|2022-04-25 15:13:50|535.53|532.41|536.01|532.89|536.01|532.89|535.53|532.41|0
1650899640000|2022-04-25 15:14:00|537.45|534.33|538.41|535.29|538.88|535.76|537.45|534.33|0
1650899650000|2022-04-25 15:14:10|538.29|535.17|538.17|535.05|538.88|535.76|537.93|534.81|0
1650899660000|2022-04-25 15:14:20|537.81|534.69|538.17|535.05|538.17|535.05|537.69|534.57|0
1650899670000|2022-04-25 15:14:30|537.21|534.09|536.49|533.37|537.21|534.09|536.01|532.89|0
1650899680000|2022-04-25 15:14:40|537.21|534.09|537.93|534.81|537.93|534.81|537.21|534.09|0
1650899690000|2022-04-25 15:14:50|538.41|535.29|539.36|536.24|539.36|536.24|538.41|535.29|0
1650899700000|2022-04-25 15:15:00|540.32|537.2|542|538.88|542|538.88|539.84|536.72|0
1650899710000|2022-04-25 15:15:10|542.24|539.12|542|538.88|542.24|539.12|542|538.88|0
1650899720000|2022-04-25 15:15:20|543.44|540.32|544.64|541.52|544.64|541.52|543.44|540.32|0
1650899730000|2022-04-25 15:15:30|544.4|541.28|544.16|541.04|544.4|541.28|543.44|540.32|0
1650899740000|2022-04-25 15:15:40|544.64|541.52|544.76|541.64|544.76|541.64|544.4|541.28|0
1650899750000|2022-04-25 15:15:50|546.08|542.96|546.32|543.2|546.8|543.68|545.6|542.48|0
1650899760000|2022-04-25 15:16:00|546.56|543.44|548.48|545.36|548.48|545.36|546.56|543.44|0
1650899770000|2022-04-25 15:16:10|546.93|543.81|546.32|543.2|546.93|543.81|545.36|542.24|0
1650899780000|2022-04-25 15:16:20|545.36|542.24|544.88|541.76|545.36|542.24|544.64|541.52|0
1650899790000|2022-04-25 15:16:30|544.64|541.52|545.36|542.24|545.36|542.24|544.64|541.52|0
1650899800000|2022-04-25 15:16:40|545.12|542|544.4|541.28|545.12|542|543.92|540.8|0
1650899810000|2022-04-25 15:16:50|544.88|541.76|544.16|541.04|545.12|542|544.16|541.04|0
1650899820000|2022-04-25 15:17:00|544.76|541.64|544.88|541.76|544.88|541.76|543.92|540.8|0
1650899830000|2022-04-25 15:17:10|545.6|542.48|545.12|542|545.72|542.6|544.76|541.64|0
1650899840000|2022-04-25 15:17:20|544.88|541.76|544.64|541.52|544.88|541.76|544.64|541.52|0
1650899850000|2022-04-25 15:17:30|545.84|542.72|545.36|542.24|546.32|543.2|545.36|542.24|0
1650899860000|2022-04-25 15:17:40|545.12|542|545.6|542.48|545.6|542.48|545.12|542|0
1650899870000|2022-04-25 15:17:50|545.36|542.24|543.44|540.32|545.36|542.24|543.44|540.32|0
1650899880000|2022-04-25 15:18:00|543.8|540.68|543.2|540.08|543.8|540.68|543.2|540.08|0
1650899890000|2022-04-25 15:18:10|542.96|539.84|544.64|541.52|544.64|541.52|542.96|539.84|0
1650899900000|2022-04-25 15:18:20|545.12|542|544.16|541.04|545.84|542.72|544.16|541.04|0
1650899910000|2022-04-25 15:18:30|543.92|540.8|543.2|540.08|543.92|540.8|543.2|540.08|0
1650899920000|2022-04-25 15:18:40|543.92|540.8|544.64|541.52|544.64|541.52|543.92|540.8|0
1650899930000|2022-04-25 15:18:50|544.76|541.64|544.4|541.28|544.76|541.64|543.92|540.8|0
1650899940000|2022-04-25 15:19:00|543.68|540.56|541.52|538.4|543.68|540.56|541.52|538.4|0
1650899950000|2022-04-25 15:19:10|542.96|539.84|543.2|540.08|543.2|540.08|542.96|539.84|0
1650899960000|2022-04-25 15:19:20|542.96|539.84|543.92|540.8|543.92|540.8|542.96|539.84|0
1650899970000|2022-04-25 15:19:30|543.2|540.08|541.52|538.4|543.2|540.08|541.52|538.4|0
1650899980000|2022-04-25 15:19:40|541.04|537.92|541.52|538.4|541.52|538.4|540.8|537.68|0
1650899990000|2022-04-25 15:19:50|542|538.88|541.28|538.16|542.24|539.12|541.28|538.16|0
1650900000000|2022-04-25 15:20:00|541.76|538.64|541.04|537.92|542.48|539.36|541.04|537.92|0
1650900010000|2022-04-25 15:20:10|539.25|536.13|536.25|533.13|539.6|536.48|536.25|533.13|0
1650900020000|2022-04-25 15:20:20|537.21|534.09|537.69|534.57|537.69|534.57|537.21|534.09|0
1650900030000|2022-04-25 15:20:30|538.64|535.52|538.88|535.76|538.88|535.76|538.16|535.04|0
1650900040000|2022-04-25 15:20:40|537.21|534.09|537.4|534.28|537.4|534.28|536.25|533.13|0
1650900050000|2022-04-25 15:20:50|537.64|534.52|535.96|532.84|537.88|534.76|535.96|532.84|0
1650900060000|2022-04-25 15:21:00|535.72|532.6|534.76|531.64|535.72|532.6|534.76|531.64|0
1650900070000|2022-04-25 15:21:10|535.72|532.6|536.06|532.94|536.06|532.94|535.34|532.22|0
1650900080000|2022-04-25 15:21:20|536.54|533.42|537.02|533.9|537.26|534.14|536.3|533.18|0
1650900090000|2022-04-25 15:21:30|536.3|533.18|535.34|532.22|537.02|533.9|535.34|532.22|0
1650900100000|2022-04-25 15:21:40|536.3|533.18|535.96|532.84|536.3|533.18|535.48|532.36|0
1650900110000|2022-04-25 15:21:50|535.72|532.6|536.68|533.56|536.68|533.56|535.72|532.6|0
1650900120000|2022-04-25 15:22:00|536.2|533.08|534.76|531.64|536.2|533.08|534.76|531.64|0
1650900130000|2022-04-25 15:22:10|535.48|532.36|535|531.88|535.48|532.36|534.52|531.4|0
1650900140000|2022-04-25 15:22:20|535.48|532.36|535.96|532.84|535.96|532.84|535.48|532.36|0
1650900150000|2022-04-25 15:22:30|536.09|532.97|536.44|533.32|536.44|533.32|536.09|532.97|0
1650900160000|2022-04-25 15:22:40|535.96|532.84|536.92|533.8|536.92|533.8|535.96|532.84|0
1650900170000|2022-04-25 15:22:50|537.16|534.04|535.72|532.6|537.16|534.04|535.48|532.36|0
1650900180000|2022-04-25 15:23:00|535.96|532.84|536.68|533.56|536.68|533.56|535.13|532.01|0
1650900190000|2022-04-25 15:23:10|535.96|532.84|535.48|532.36|535.96|532.84|535.24|532.12|0
1650900200000|2022-04-25 15:23:20|536.2|533.08|536.44|533.32|536.44|533.32|535.96|532.84|0
1650900210000|2022-04-25 15:23:30|535.48|532.36|535.48|532.36|535.72|532.6|535.48|532.36|0
1650900220000|2022-04-25 15:23:40|535|531.88|535.24|532.12|535.24|532.12|535|531.88|0
1650900230000|2022-04-25 15:23:50|535.61|532.49|537.4|534.28|537.4|534.28|535.61|532.49|0
1650900240000|2022-04-25 15:24:00|537.16|534.04|536.44|533.32|537.16|534.04|536.2|533.08|0
1650900250000|2022-04-25 15:24:10|535.48|532.36|534.52|531.4|535.48|532.36|533.57|530.45|0
1650900260000|2022-04-25 15:24:20|534.28|531.16|536.44|533.32|536.44|533.32|534.28|531.16|0
1650900270000|2022-04-25 15:24:30|535.13|532.01|535.24|532.12|535.24|532.12|535.13|532.01|0
1650900280000|2022-04-25 15:24:40|534.76|531.64|535.24|532.12|535.24|532.12|534.76|531.64|0
1650900290000|2022-04-25 15:24:50|534.76|531.64|535.72|532.6|535.96|532.84|534.76|531.64|0
1650900300000|2022-04-25 15:25:00|535|531.88|535.96|532.84|535.96|532.84|535|531.88|0
1650900310000|2022-04-25 15:25:10|536.44|533.32|535.48|532.36|536.68|533.56|535.48|532.36|0
1650900320000|2022-04-25 15:25:20|535|531.88|535.48|532.36|535.48|532.36|535|531.88|0
1650900330000|2022-04-25 15:25:30|535.24|532.12|533.09|529.97|535.48|532.36|533.09|529.97|0
1650900340000|2022-04-25 15:25:40|532.13|529.01|531.89|528.77|532.13|529.01|531.89|528.77|0
1650900350000|2022-04-25 15:25:50|530.45|527.33|529.38|526.26|530.45|527.33|529.38|526.26|0
1650900360000|2022-04-25 15:26:00|529.26|526.14|528.78|525.66|529.26|526.14|528.54|525.42|0
1650900370000|2022-04-25 15:26:10|528.3|525.18|528.54|525.42|529.02|525.9|528.3|525.18|0
1650900380000|2022-04-25 15:26:20|528.06|524.94|528.54|525.42|528.54|525.42|527.58|524.46|0
1650900390000|2022-04-25 15:26:30|528.78|525.66|529.14|526.02|529.49|526.37|528.78|525.66|0
1650900400000|2022-04-25 15:26:40|530.45|527.33|531.65|528.53|531.65|528.53|530.45|527.33|0
1650900410000|2022-04-25 15:26:50|531.89|528.77|531.89|528.77|532.13|529.01|531.89|528.77|0
1650900420000|2022-04-25 15:27:00|531.65|528.53|533.33|530.21|533.33|530.21|531.65|528.53|0
1650900430000|2022-04-25 15:27:10|532.61|529.49|533.33|530.21|533.33|530.21|532.61|529.49|0
1650900440000|2022-04-25 15:27:20|533.21|530.09|532.61|529.49|533.21|530.09|532.25|529.13|0
1650900450000|2022-04-25 15:27:30|533.09|529.97|533.09|529.97|533.33|530.21|532.85|529.73|0
1650900460000|2022-04-25 15:27:40|533.56|530.44|533.33|530.21|533.8|530.68|533.21|530.09|0
1650900470000|2022-04-25 15:27:50|533.56|530.44|532.85|529.73|533.56|530.44|532.85|529.73|0
1650900480000|2022-04-25 15:28:00|533.33|530.21|533.21|530.09|533.33|530.21|532.85|529.73|0
1650900490000|2022-04-25 15:28:10|533.45|530.33|534.76|531.64|534.76|531.64|533.45|530.33|0
1650900500000|2022-04-25 15:28:20|534.28|531.16|535.72|532.6|535.72|532.6|534.28|531.16|0
1650900510000|2022-04-25 15:28:30|536.33|533.21|536.44|533.32|536.92|533.8|536.33|533.21|0
1650900520000|2022-04-25 15:28:40|538.36|535.24|539.08|535.96|539.08|535.96|538.36|535.24|0
1650900530000|2022-04-25 15:28:50|539.32|536.2|540.04|536.92|540.04|536.92|539.32|536.2|0
1650900540000|2022-04-25 15:29:00|540.76|537.64|541|537.88|541|537.88|540.04|536.92|0
1650900550000|2022-04-25 15:29:10|540.17|537.05|540.52|537.4|540.76|537.64|540.17|537.05|0
1650900560000|2022-04-25 15:29:20|540.04|536.92|541.24|538.12|541.24|538.12|540.04|536.92|0
1650900570000|2022-04-25 15:29:30|541.72|538.6|541.96|538.84|541.96|538.84|541.24|538.12|0
1650900580000|2022-04-25 15:29:40|542.2|539.08|542.44|539.32|542.44|539.32|541.96|538.84|0
1650900590000|2022-04-25 15:29:50|542.68|539.56|541.48|538.36|542.92|539.8|541.48|538.36|0
1650900600000|2022-04-25 15:30:00|540.76|537.64|540.52|537.4|540.76|537.64|540.52|537.4|0
1650900610000|2022-04-25 15:30:10|540.04|536.92|540.04|536.92|540.52|537.4|540.04|536.92|0
1650900620000|2022-04-25 15:30:20|539.8|536.68|540.76|537.64|541.48|538.36|539.8|536.68|0
1650900630000|2022-04-25 15:30:30|541|537.88|542.2|539.08|542.2|539.08|541|537.88|0
1650900640000|2022-04-25 15:30:40|543.4|540.28|542.68|539.56|543.4|540.28|542.2|539.08|0
1650900650000|2022-04-25 15:30:50|542.92|539.8|544.13|541.01|544.37|541.25|542.92|539.8|0
1650900660000|2022-04-25 15:31:00|544.61|541.49|545.57|542.45|545.93|542.81|544.61|541.49|0
1650900670000|2022-04-25 15:31:10|544.85|541.73|545.33|542.21|545.57|542.45|544.85|541.73|0
1650900680000|2022-04-25 15:31:20|545.57|542.45|544.85|541.73|545.57|542.45|544.85|541.73|0
1650900690000|2022-04-25 15:31:30|544.61|541.49|546.29|543.17|546.29|543.17|543.89|540.77|0
1650900700000|2022-04-25 15:31:40|545.57|542.45|544.85|541.73|545.57|542.45|544.61|541.49|0
1650900710000|2022-04-25 15:31:50|545.09|541.97|545.81|542.69|545.93|542.81|545.09|541.97|0
1650900720000|2022-04-25 15:32:00|545.57|542.45|548.22|545.1|548.22|545.1|545.57|542.45|0
1650900730000|2022-04-25 15:32:10|547.98|544.86|548.7|545.58|549.18|546.06|547.98|544.86|0
1650900740000|2022-04-25 15:32:20|547.73|544.61|547.73|544.61|547.98|544.86|547.25|544.13|0
1650900750000|2022-04-25 15:32:30|547.38|544.26|548.46|545.34|548.46|545.34|547.25|544.13|0
1650900760000|2022-04-25 15:32:40|549.66|546.54|548.46|545.34|549.66|546.54|548.46|545.34|0
1650900770000|2022-04-25 15:32:50|548.7|545.58|548.22|545.1|548.94|545.82|548.22|545.1|0
1650900780000|2022-04-25 15:33:00|548.82|545.7|548.46|545.34|548.82|545.7|548.46|545.34|0
1650900790000|2022-04-25 15:33:10|548.7|545.58|548.7|545.58|548.7|545.58|548.46|545.34|0
1650900800000|2022-04-25 15:33:20|548.46|545.34|548.46|545.34|549.18|546.06|548.46|545.34|0
1650900810000|2022-04-25 15:33:30|547.73|544.61|547.49|544.37|547.73|544.61|547.01|543.89|0
1650900820000|2022-04-25 15:33:40|547.62|544.5|545.33|542.21|547.97|544.85|545.33|542.21|0
1650900830000|2022-04-25 15:33:50|545.09|541.97|545.57|542.45|545.57|542.45|545.09|541.97|0
1650900840000|2022-04-25 15:34:00|544.85|541.73|544.13|541.01|545.09|541.97|544.13|541.01|0
1650900850000|2022-04-25 15:34:10|543.4|540.28|541.24|538.12|543.4|540.28|541.24|538.12|0
1650900860000|2022-04-25 15:34:20|541|537.88|541.48|538.36|541.48|538.36|541|537.88|0
1650900870000|2022-04-25 15:34:30|542.44|539.32|543.64|540.52|543.64|540.52|542.2|539.08|0
1650900880000|2022-04-25 15:34:40|543.29|540.17|542.92|539.8|543.29|540.17|542.92|539.8|0
1650900890000|2022-04-25 15:34:50|543.64|540.52|542.92|539.8|543.64|540.52|542.92|539.8|0
1650900900000|2022-04-25 15:35:00|542.2|539.08|541.24|538.12|542.2|539.08|541|537.88|0
1650900910000|2022-04-25 15:35:10|541|537.88|538.6|535.48|541|537.88|537.64|534.52|0
1650900920000|2022-04-25 15:35:20|539.2|536.08|536.2|533.08|539.2|536.08|535.72|532.6|0
1650900930000|2022-04-25 15:35:30|535.96|532.84|534.76|531.64|535.96|532.84|534.76|531.64|0
1650900940000|2022-04-25 15:35:40|534.04|530.92|535.72|532.6|535.72|532.6|534.04|530.92|0
1650900950000|2022-04-25 15:35:50|535.24|532.12|535.96|532.84|535.96|532.84|535.24|532.12|0
1650900960000|2022-04-25 15:36:00|534.76|531.64|533.08|529.96|534.76|531.64|532.61|529.49|0
1650900970000|2022-04-25 15:36:10|533.8|530.68|535|531.88|535|531.88|533.8|530.68|0
1650900980000|2022-04-25 15:36:20|535.24|532.12|535.96|532.84|535.96|532.84|535.24|532.12|0
1650900990000|2022-04-25 15:36:30|535.72|532.6|535.48|532.36|535.96|532.84|535.48|532.36|0
1650901000000|2022-04-25 15:36:40|535.72|532.6|535.48|532.36|535.72|532.6|534.76|531.64|0
1650901010000|2022-04-25 15:36:50|535.24|532.12|536.2|533.08|536.2|533.08|535|531.88|0
1650901020000|2022-04-25 15:37:00|536.92|533.8|537.64|534.52|537.64|534.52|536.44|533.32|0
1650901030000|2022-04-25 15:37:10|537.88|534.76|537.88|534.76|537.88|534.76|537.88|534.76|0
1650901040000|2022-04-25 15:37:20|538.36|535.24|539.32|536.2|539.32|536.2|538.36|535.24|0
1650901050000|2022-04-25 15:37:30|540.04|536.92|540.28|537.16|540.52|537.4|540.04|536.92|0
1650901060000|2022-04-25 15:37:40|540.04|536.92|540.76|537.64|541.48|538.36|540.04|536.92|0
1650901070000|2022-04-25 15:37:50|541.24|538.12|540.89|537.77|541.24|538.12|540.52|537.4|0
1650901080000|2022-04-25 15:38:00|541.13|538.01|541.37|538.25|542.2|539.08|541.13|538.01|0
1650901090000|2022-04-25 15:38:10|541.24|538.12|542.2|539.08|542.2|539.08|541.24|538.12|0
1650901100000|2022-04-25 15:38:20|541.96|538.84|542.57|539.45|542.57|539.45|541.96|538.84|0
1650901110000|2022-04-25 15:38:30|541.72|538.6|543.88|540.76|543.88|540.76|541.72|538.6|0
1650901120000|2022-04-25 15:38:40|544.12|541|544.12|541|544.37|541.25|544.12|541|0
1650901130000|2022-04-25 15:38:50|545.33|542.21|546.29|543.17|546.29|543.17|544.85|541.73|0
1650901140000|2022-04-25 15:39:00|546.53|543.41|546.29|543.17|546.77|543.65|546.29|543.17|0
1650901150000|2022-04-25 15:39:10|546.77|543.65|547.25|544.13|547.25|544.13|546.53|543.41|0
1650901160000|2022-04-25 15:39:20|546.77|543.65|545.57|542.45|547.25|544.13|545.57|542.45|0
1650901170000|2022-04-25 15:39:30|545.33|542.21|543.64|540.52|545.69|542.57|543.64|540.52|0
1650901180000|2022-04-25 15:39:40|543.16|540.04|544.36|541.24|544.36|541.24|543.16|540.04|0
1650901190000|2022-04-25 15:39:50|544.85|541.73|544.12|541|544.85|541.73|544.12|541|0
1650901200000|2022-04-25 15:40:00|544.85|541.73|544.12|541|544.85|541.73|542.57|539.45|0
1650901210000|2022-04-25 15:40:10|544.36|541.24|543.88|540.76|544.36|541.24|543.4|540.28|0
1650901220000|2022-04-25 15:40:20|544.12|541|544.61|541.49|544.61|541.49|543.16|540.04|0
1650901230000|2022-04-25 15:40:30|545.33|542.21|545.81|542.69|545.81|542.69|545.33|542.21|0
1650901240000|2022-04-25 15:40:40|545.93|542.81|545.33|542.21|546.29|543.17|545.09|541.97|0
1650901250000|2022-04-25 15:40:50|545.57|542.45|545.33|542.21|545.81|542.69|545.33|542.21|0
1650901260000|2022-04-25 15:41:00|546.29|543.17|546.29|543.17|546.53|543.41|546.29|543.17|0
1650901270000|2022-04-25 15:41:10|545.81|542.69|546.05|542.93|546.41|543.29|545.81|542.69|0
1650901280000|2022-04-25 15:41:20|546.53|543.41|546.53|543.41|546.77|543.65|546.05|542.93|0
1650901290000|2022-04-25 15:41:30|546.05|542.93|546.41|543.29|546.41|543.29|546.05|542.93|0
1650901300000|2022-04-25 15:41:40|546.53|543.41|546.77|543.65|547.25|544.13|546.53|543.41|0
1650901310000|2022-04-25 15:41:50|546.53|543.41|547.01|543.89|547.25|544.13|546.53|543.41|0
1650901320000|2022-04-25 15:42:00|547.25|544.13|547.73|544.61|547.73|544.61|547.25|544.13|0
1650901330000|2022-04-25 15:42:10|547.49|544.37|547.01|543.89|547.73|544.61|547.01|543.89|0
1650901340000|2022-04-25 15:42:20|547.25|544.13|545.81|542.69|547.49|544.37|545.81|542.69|0
1650901350000|2022-04-25 15:42:30|546.05|542.93|545.81|542.69|546.05|542.93|545.33|542.21|0
1650901360000|2022-04-25 15:42:40|545.33|542.21|547.01|543.89|547.01|543.89|545.33|542.21|0
1650901370000|2022-04-25 15:42:50|546.77|543.65|547.25|544.13|547.49|544.37|546.77|543.65|0
1650901380000|2022-04-25 15:43:00|547.49|544.37|546.77|543.65|547.49|544.37|546.77|543.65|0
1650901390000|2022-04-25 15:43:10|546.53|543.41|547.73|544.61|547.73|544.61|546.29|543.17|0
1650901400000|2022-04-25 15:43:20|547.38|544.26|547.97|544.85|548.46|545.34|547.38|544.26|0
1650901410000|2022-04-25 15:43:30|547.86|544.74|546.77|543.65|547.86|544.74|546.29|543.17|0
1650901420000|2022-04-25 15:43:40|547.01|543.89|547.25|544.13|547.25|544.13|547.01|543.89|0
1650901430000|2022-04-25 15:43:50|547.49|544.37|546.29|543.17|547.49|544.37|546.29|543.17|0
1650901440000|2022-04-25 15:44:00|545.81|542.69|544.85|541.73|545.81|542.69|544.85|541.73|0
1650901450000|2022-04-25 15:44:10|545.57|542.45|546.53|543.41|546.53|543.41|545.57|542.45|0
1650901460000|2022-04-25 15:44:20|547.49|544.37|549.18|546.06|549.18|546.06|547.49|544.37|0
1650901470000|2022-04-25 15:44:30|548.7|545.58|549.18|546.06|549.18|546.06|548.7|545.58|0
1650901480000|2022-04-25 15:44:40|548.94|545.82|549.42|546.3|549.66|546.54|548.94|545.82|0
1650901490000|2022-04-25 15:44:50|549.9|546.78|549.18|546.06|549.9|546.78|549.18|546.06|0
1650901500000|2022-04-25 15:45:00|550.99|547.87|551.59|548.47|552.19|549.07|550.99|547.87|0
1650901510000|2022-04-25 15:45:10|552.79|549.67|552.31|549.19|552.79|549.67|552.07|548.95|0
1650901520000|2022-04-25 15:45:20|552.79|549.67|551.83|548.71|552.79|549.67|551.83|548.71|0
1650901530000|2022-04-25 15:45:30|552.79|549.67|552.79|549.67|552.79|549.67|552.19|549.07|0
1650901540000|2022-04-25 15:45:40|552.55|549.43|552.55|549.43|552.55|549.43|552.55|549.43|0
1650901550000|2022-04-25 15:45:50|552.31|549.19|552.55|549.43|552.55|549.43|552.07|548.95|0
1650901560000|2022-04-25 15:46:00|552.79|549.67|553.27|550.15|553.27|550.15|552.31|549.19|0
1650901570000|2022-04-25 15:46:10|553.51|550.39|553.64|550.52|553.64|550.52|553.4|550.28|0
1650901580000|2022-04-25 15:46:20|554.24|551.12|554.24|551.12|554.72|551.6|554|550.88|0
1650901590000|2022-04-25 15:46:30|554|550.88|554.72|551.6|554.72|551.6|553.51|550.39|0
1650901600000|2022-04-25 15:46:40|554.96|551.84|554.24|551.12|554.96|551.84|553.76|550.64|0
1650901610000|2022-04-25 15:46:50|554.48|551.36|554.24|551.12|554.96|551.84|554.24|551.12|0
1650901620000|2022-04-25 15:47:00|554.48|551.36|554.72|551.6|554.72|551.6|554.24|551.12|0
1650901630000|2022-04-25 15:47:10|554.48|551.36|554.96|551.84|554.96|551.84|554.36|551.24|0
1650901640000|2022-04-25 15:47:20|554.72|551.6|555.2|552.08|555.2|552.08|554.72|551.6|0
1650901650000|2022-04-25 15:47:30|554.96|551.84|555.2|552.08|555.2|552.08|554.72|551.6|0
1650901660000|2022-04-25 15:47:40|556.41|553.29|555.93|552.81|556.41|553.29|555.69|552.57|0
1650901670000|2022-04-25 15:47:50|555.2|552.08|555.69|552.57|555.69|552.57|555.2|552.08|0
1650901680000|2022-04-25 15:48:00|556.41|553.29|556.41|553.29|556.89|553.77|556.41|553.29|0
1650901690000|2022-04-25 15:48:10|555.44|552.32|554.72|551.6|555.44|552.32|554.72|551.6|0
1650901700000|2022-04-25 15:48:20|555.44|552.32|554.96|551.84|555.69|552.57|554.96|551.84|0
1650901710000|2022-04-25 15:48:30|555.44|552.32|556.41|553.29|556.41|553.29|555.44|552.32|0
1650901720000|2022-04-25 15:48:40|556.89|553.77|557.38|554.26|557.38|554.26|556.89|553.77|0
1650901730000|2022-04-25 15:48:50|557.62|554.5|557.5|554.38|557.62|554.5|557.38|554.26|0
1650901740000|2022-04-25 15:49:00|557.38|554.26|557.62|554.5|557.86|554.74|557.38|554.26|0
1650901750000|2022-04-25 15:49:10|557.5|554.38|557.86|554.74|557.86|554.74|557.5|554.38|0
1650901760000|2022-04-25 15:49:20|557.13|554.01|557.62|554.5|557.62|554.5|556.89|553.77|0
1650901770000|2022-04-25 15:49:30|557.74|554.62|556.89|553.77|557.74|554.62|556.89|553.77|0
1650901780000|2022-04-25 15:49:40|557.38|554.26|557.62|554.5|557.86|554.74|557.38|554.26|0
1650901790000|2022-04-25 15:49:50|557.86|554.74|559.07|555.95|559.07|555.95|557.62|554.5|0
1650901800000|2022-04-25 15:50:00|558.23|555.11|559.07|555.95|559.07|555.95|558.23|555.11|0
1650901810000|2022-04-25 15:50:10|558.58|555.46|558.23|555.11|559.07|555.95|558.1|554.98|0
1650901820000|2022-04-25 15:50:20|558.34|555.22|557.5|554.38|558.34|555.22|557.5|554.38|0
1650901830000|2022-04-25 15:50:30|557.13|554.01|557.62|554.5|557.86|554.74|557.13|554.01|0
1650901840000|2022-04-25 15:50:40|557.5|554.38|557.62|554.5|557.62|554.5|557.13|554.01|0
1650901850000|2022-04-25 15:50:50|557.13|554.01|557.13|554.01|557.38|554.26|556.65|553.53|0
1650901860000|2022-04-25 15:51:00|557.37|554.25|558.1|554.98|558.1|554.98|557.37|554.25|0
1650901870000|2022-04-25 15:51:10|557.62|554.5|557.62|554.5|557.86|554.74|557.62|554.5|0
1650901880000|2022-04-25 15:51:20|558.1|554.98|557.37|554.25|558.1|554.98|557.37|554.25|0
1650901890000|2022-04-25 15:51:30|556.41|553.29|556.17|553.05|556.65|553.53|556.17|553.05|0
1650901900000|2022-04-25 15:51:40|555.2|552.08|554.96|551.84|555.2|552.08|554.96|551.84|0
1650901910000|2022-04-25 15:51:50|555.44|552.32|556.17|553.05|556.29|553.17|555.44|552.32|0
1650901920000|2022-04-25 15:52:00|557.13|554.01|556.17|553.05|557.13|554.01|556.17|553.05|0
1650901930000|2022-04-25 15:52:10|556.65|553.53|557.37|554.25|557.37|554.25|556.65|553.53|0
1650901940000|2022-04-25 15:52:20|557.62|554.5|557.13|554.01|558.22|555.1|557.13|554.01|0
1650901950000|2022-04-25 15:52:30|557.62|554.5|557.86|554.74|558.1|554.98|557.62|554.5|0
1650901960000|2022-04-25 15:52:40|557.13|554.01|556.65|553.53|557.13|554.01|556.41|553.29|0
1650901970000|2022-04-25 15:52:50|556.17|553.05|557.02|553.9|557.02|553.9|556.17|553.05|0
1650901980000|2022-04-25 15:53:00|558.1|554.98|557.62|554.5|558.1|554.98|557.13|554.01|0
1650901990000|2022-04-25 15:53:10|558.34|555.22|558.34|555.22|559.07|555.95|558.34|555.22|0
1650902000000|2022-04-25 15:53:20|559.07|555.95|559.07|555.95|559.55|556.43|559.07|555.95|0
1650902010000|2022-04-25 15:53:30|559.43|556.31|559.79|556.67|559.79|556.67|559.07|555.95|0
1650902020000|2022-04-25 15:53:40|559.07|555.95|558.34|555.22|559.07|555.95|558.34|555.22|0
1650902030000|2022-04-25 15:53:50|559.19|556.07|557.86|554.74|559.55|556.43|557.86|554.74|0
1650902040000|2022-04-25 15:54:00|557.37|554.25|557.86|554.74|557.86|554.74|557.37|554.25|0
1650902050000|2022-04-25 15:54:10|557.62|554.5|557.86|554.74|557.86|554.74|557.37|554.25|0
1650902060000|2022-04-25 15:54:20|557.5|554.38|556.81|553.69|557.5|554.38|556.17|553.05|0
1650902070000|2022-04-25 15:54:30|557.05|553.93|556.36|553.24|557.05|553.93|556.36|553.24|0
1650902080000|2022-04-25 15:54:40|556.6|553.48|557.8|554.68|557.8|554.68|556.6|553.48|0
1650902090000|2022-04-25 15:54:50|558.04|554.92|557.32|554.2|558.04|554.92|556.84|553.72|0
1650902100000|2022-04-25 15:55:00|558.28|555.16|557.32|554.2|558.28|555.16|557.32|554.2|0
1650902110000|2022-04-25 15:55:10|557.08|553.96|558.28|555.16|558.28|555.16|557.08|553.96|0
1650902120000|2022-04-25 15:55:20|558.76|555.64|558.52|555.4|558.76|555.64|557.8|554.68|0
1650902130000|2022-04-25 15:55:30|557.56|554.44|557.08|553.96|558.28|555.16|557.08|553.96|0
1650902140000|2022-04-25 15:55:40|555.88|552.76|554.21|551.09|555.88|552.76|553.97|550.85|0
1650902150000|2022-04-25 15:55:50|553.97|550.85|553.49|550.37|553.97|550.85|553.49|550.37|0
1650902160000|2022-04-25 15:56:00|553.25|550.13|552.53|549.41|553.25|550.13|552.53|549.41|0
1650902170000|2022-04-25 15:56:10|553.01|549.89|555.64|552.52|555.64|552.52|553.01|549.89|0
1650902180000|2022-04-25 15:56:20|555.29|552.17|553.49|550.37|555.29|552.17|553.49|550.37|0
1650902190000|2022-04-25 15:56:30|554.45|551.33|553.49|550.37|554.45|551.33|553.49|550.37|0
1650902200000|2022-04-25 15:56:40|553.73|550.61|553.25|550.13|553.73|550.61|553.25|550.13|0
1650902210000|2022-04-25 15:56:50|553.97|550.85|553.73|550.61|554.45|551.33|553.73|550.61|0
1650902220000|2022-04-25 15:57:00|554.21|551.09|552.05|548.93|554.21|551.09|552.05|548.93|0
1650902230000|2022-04-25 15:57:10|552.29|549.17|554.45|551.33|554.45|551.33|552.29|549.17|0
1650902240000|2022-04-25 15:57:20|554.21|551.09|552.77|549.65|554.21|551.09|552.77|549.65|0
1650902250000|2022-04-25 15:57:30|552.53|549.41|550.61|547.49|552.53|549.41|550.61|547.49|0
1650902260000|2022-04-25 15:57:40|551.57|548.45|551.33|548.21|551.81|548.69|551.33|548.21|0
1650902270000|2022-04-25 15:57:50|552.05|548.93|551.57|548.45|552.05|548.93|551.57|548.45|0
1650902280000|2022-04-25 15:58:00|552.05|548.93|552.53|549.41|553.01|549.89|552.05|548.93|0
1650902290000|2022-04-25 15:58:10|552.77|549.65|552.77|549.65|553.49|550.37|552.77|549.65|0
1650902300000|2022-04-25 15:58:20|552.53|549.41|551.33|548.21|552.53|549.41|551.33|548.21|0
1650902310000|2022-04-25 15:58:30|551.57|548.45|552.77|549.65|552.77|549.65|551.33|548.21|0
1650902320000|2022-04-25 15:58:40|552.29|549.17|552.77|549.65|553.25|550.13|552.29|549.17|0
1650902330000|2022-04-25 15:58:50|552.29|549.17|551.7|548.58|552.29|549.17|551.7|548.58|0
1650902340000|2022-04-25 15:59:00|552.29|549.17|551.81|548.69|552.53|549.41|551.81|548.69|0
1650902350000|2022-04-25 15:59:10|552.29|549.17|551.33|548.21|552.29|549.17|551.33|548.21|0
1650902360000|2022-04-25 15:59:20|552.05|548.93|552.53|549.41|552.53|549.41|551.81|548.69|0
1650902370000|2022-04-25 15:59:30|552.29|549.17|551.57|548.45|552.29|549.17|551.57|548.45|0
1650902380000|2022-04-25 15:59:40|552.29|549.17|551.33|548.21|552.29|549.17|551.33|548.21|0
1650902390000|2022-04-25 15:59:50|551.57|548.45|551.33|548.21|551.81|548.69|551.33|548.21|0
1650902400000|2022-04-25 16:00:00|552.05|548.93|552.05|548.93|552.05|548.93|551.81|548.69|0
1650902410000|2022-04-25 16:00:10|552.77|549.65|553.73|550.61|553.73|550.61|552.77|549.65|0
1650902420000|2022-04-25 16:00:20|553.97|550.85|553.25|550.13|553.97|550.85|553.25|550.13|0
1650902430000|2022-04-25 16:00:30|553.01|549.89|554.21|551.09|554.21|551.09|553.01|549.89|0
1650902440000|2022-04-25 16:00:40|554.44|551.32|554.92|551.8|554.92|551.8|554.44|551.32|0
1650902450000|2022-04-25 16:00:50|555.88|552.76|555.64|552.52|555.88|552.76|555.4|552.28|0
1650902460000|2022-04-25 16:01:00|555.88|552.76|555.4|552.28|555.88|552.76|555.4|552.28|0
1650902470000|2022-04-25 16:01:10|555.64|552.52|556.84|553.72|556.84|553.72|555.64|552.52|0
1650902480000|2022-04-25 16:01:20|557.08|553.96|556.84|553.72|557.08|553.96|556.84|553.72|0
1650902490000|2022-04-25 16:01:30|556.36|553.24|556.12|553|556.36|553.24|556.12|553|0
1650902500000|2022-04-25 16:01:40|554.92|551.8|555.16|552.04|555.64|552.52|554.92|551.8|0
1650902510000|2022-04-25 16:01:50|554.68|551.56|553.49|550.37|554.68|551.56|552.53|549.41|0
1650902520000|2022-04-25 16:02:00|554.2|551.08|554.92|551.8|554.92|551.8|553.97|550.85|0
1650902530000|2022-04-25 16:02:10|555.88|552.76|555.88|552.76|555.88|552.76|555.16|552.04|0
1650902540000|2022-04-25 16:02:20|556.36|553.24|556.12|553|556.36|553.24|556.12|553|0
1650902550000|2022-04-25 16:02:30|555.64|552.52|555.64|552.52|555.64|552.52|554.92|551.8|0
1650902560000|2022-04-25 16:02:40|554.92|551.8|555.64|552.52|555.64|552.52|554.92|551.8|0
1650902570000|2022-04-25 16:02:50|554.44|551.32|554.68|551.56|554.68|551.56|553.97|550.85|0
1650902580000|2022-04-25 16:03:00|555.16|552.04|553.73|550.61|555.16|552.04|553.49|550.37|0
1650902590000|2022-04-25 16:03:10|553.97|550.85|553.97|550.85|553.97|550.85|553.73|550.61|0
1650902600000|2022-04-25 16:03:20|554.68|551.56|554.44|551.32|554.92|551.8|554.44|551.32|0
1650902610000|2022-04-25 16:03:30|554.92|551.8|553.73|550.61|554.92|551.8|553.73|550.61|0
1650902620000|2022-04-25 16:03:40|553.49|550.37|552.05|548.93|553.49|550.37|552.05|548.93|0
1650902630000|2022-04-25 16:03:50|552.29|549.17|551.57|548.45|552.29|549.17|551.57|548.45|0
1650902640000|2022-04-25 16:04:00|552.53|549.41|553.25|550.13|553.25|550.13|552.29|549.17|0
1650902650000|2022-04-25 16:04:10|552.29|549.17|554.09|550.97|554.09|550.97|552.29|549.17|0
1650902660000|2022-04-25 16:04:20|554.2|551.08|554.44|551.32|554.68|551.56|554.2|551.08|0
1650902670000|2022-04-25 16:04:30|554.92|551.8|554.44|551.32|555.16|552.04|554.44|551.32|0
1650902680000|2022-04-25 16:04:40|553.49|550.37|553.01|549.89|553.49|550.37|552.29|549.17|0
1650902690000|2022-04-25 16:04:50|552.53|549.41|552.53|549.41|552.53|549.41|552.53|549.41|0
1650902700000|2022-04-25 16:05:00|551.81|548.69|551.57|548.45|551.81|548.69|551.57|548.45|0
1650902710000|2022-04-25 16:05:10|548.7|545.58|549.42|546.3|549.65|546.53|548.7|545.58|0
1650902720000|2022-04-25 16:05:20|547.98|544.86|547.26|544.14|547.98|544.86|546.78|543.66|0
1650902730000|2022-04-25 16:05:30|546.91|543.79|546.78|543.66|547.02|543.9|546.78|543.66|0
1650902740000|2022-04-25 16:05:40|543.92|540.8|546.07|542.95|546.31|543.19|543.92|540.8|0
1650902750000|2022-04-25 16:05:50|545.83|542.71|546.55|543.43|546.55|543.43|545.83|542.71|0
1650902760000|2022-04-25 16:06:00|547.98|544.86|542.25|539.13|547.98|544.86|542.25|539.13|0
1650902770000|2022-04-25 16:06:10|543.2|540.08|544.4|541.28|544.4|541.28|542.96|539.84|0
1650902780000|2022-04-25 16:06:20|543.92|540.8|544.87|541.75|544.87|541.75|543.92|540.8|0
1650902790000|2022-04-25 16:06:30|544.4|541.28|545.35|542.23|545.35|542.23|544.16|541.04|0
1650902800000|2022-04-25 16:06:40|543.44|540.32|543.2|540.08|543.92|540.8|543.2|540.08|0
1650902810000|2022-04-25 16:06:50|542.96|539.84|542.96|539.84|542.96|539.84|542.49|539.37|0
1650902820000|2022-04-25 16:07:00|543.2|540.08|540.34|537.22|543.2|540.08|540.1|536.98|0
1650902830000|2022-04-25 16:07:10|540.58|537.46|537.95|534.83|540.58|537.46|537.95|534.83|0
1650902840000|2022-04-25 16:07:20|538.19|535.07|537.95|534.83|538.19|535.07|537.72|534.6|0
1650902850000|2022-04-25 16:07:30|537.72|534.6|537.24|534.12|537.72|534.6|537|533.88|0
1650902860000|2022-04-25 16:07:40|537.12|534|536.52|533.4|537.12|534|536.52|533.4|0
1650902870000|2022-04-25 16:07:50|536.76|533.64|536.29|533.17|537|533.88|536.29|533.17|0
1650902880000|2022-04-25 16:08:00|533.91|530.79|535.1|531.98|535.1|531.98|533.91|530.79|0
1650902890000|2022-04-25 16:08:10|535.33|532.21|534.86|531.74|535.33|532.21|534.62|531.5|0
1650902900000|2022-04-25 16:08:20|535.57|532.45|536.17|533.05|536.17|533.05|535.57|532.45|0
1650902910000|2022-04-25 16:08:30|536.05|532.93|537.72|534.6|537.72|534.6|536.05|532.93|0
1650902920000|2022-04-25 16:08:40|537.48|534.36|537.95|534.83|537.95|534.83|537.48|534.36|0
1650902930000|2022-04-25 16:08:50|538.19|535.07|537.95|534.83|538.19|535.07|537.95|534.83|0
1650902940000|2022-04-25 16:09:00|537.48|534.36|537|533.88|537.95|534.83|537|533.88|0
1650902950000|2022-04-25 16:09:10|537.48|534.36|537|533.88|537.48|534.36|536.76|533.64|0
1650902960000|2022-04-25 16:09:20|536.52|533.4|537|533.88|537|533.88|536.52|533.4|0
1650902970000|2022-04-25 16:09:30|537.95|534.83|537.72|534.6|538.08|534.96|537.24|534.12|0
1650902980000|2022-04-25 16:09:40|537.6|534.48|537.95|534.83|538.67|535.55|537.6|534.48|0
1650902990000|2022-04-25 16:09:50|538.19|535.07|538.67|535.55|538.67|535.55|538.19|535.07|0
1650903000000|2022-04-25 16:10:00|538.79|535.67|539.15|536.03|539.15|536.03|538.67|535.55|0
1650903010000|2022-04-25 16:10:10|539.27|536.15|539.86|536.74|539.86|536.74|538.91|535.79|0
1650903020000|2022-04-25 16:10:20|540.58|537.46|538.67|535.55|540.58|537.46|538.67|535.55|0
1650903030000|2022-04-25 16:10:30|538.19|535.07|537.24|534.12|538.19|535.07|537.24|534.12|0
1650903040000|2022-04-25 16:10:40|536.76|533.64|537|533.88|537.24|534.12|536.76|533.64|0
1650903050000|2022-04-25 16:10:50|538.19|535.07|535.1|531.98|538.19|535.07|535.1|531.98|0
1650903060000|2022-04-25 16:11:00|534.14|531.02|533.19|530.07|534.14|531.02|532.72|529.6|0
1650903070000|2022-04-25 16:11:10|532.95|529.83|533.43|530.31|533.43|530.31|532.95|529.83|0
1650903080000|2022-04-25 16:11:20|533.19|530.07|534.86|531.74|535.1|531.98|533.19|530.07|0
1650903090000|2022-04-25 16:11:30|535.1|531.98|535.81|532.69|536.29|533.17|535.1|531.98|0
1650903100000|2022-04-25 16:11:40|536.05|532.93|537.24|534.12|537.24|534.12|536.05|532.93|0
1650903110000|2022-04-25 16:11:50|538.19|535.07|537.95|534.83|538.19|535.07|537.71|534.59|0
1650903120000|2022-04-25 16:12:00|538.43|535.31|538.91|535.79|538.91|535.79|537.95|534.83|0
1650903130000|2022-04-25 16:12:10|538.43|535.31|539.62|536.5|539.62|536.5|538.43|535.31|0
1650903140000|2022-04-25 16:12:20|539.41|536.29|538.94|535.82|539.41|536.29|538.94|535.82|0
1650903150000|2022-04-25 16:12:30|538.46|535.34|537.5|534.38|538.46|535.34|537.5|534.38|0
1650903160000|2022-04-25 16:12:40|538.7|535.58|538.7|535.58|538.94|535.82|538.7|535.58|0
1650903170000|2022-04-25 16:12:50|539.18|536.06|538.94|535.82|539.18|536.06|538.7|535.58|0
1650903180000|2022-04-25 16:13:00|539.18|536.06|539.42|536.3|539.42|536.3|538.46|535.34|0
1650903190000|2022-04-25 16:13:10|538.7|535.58|537.5|534.38|538.7|535.58|537.5|534.38|0
1650903200000|2022-04-25 16:13:20|538.22|535.1|537.98|534.86|538.46|535.34|537.98|534.86|0
1650903210000|2022-04-25 16:13:30|538.46|535.34|538.1|534.98|538.46|535.34|538.1|534.98|0
1650903220000|2022-04-25 16:13:40|537.98|534.86|537.74|534.62|537.98|534.86|537.74|534.62|0
1650903230000|2022-04-25 16:13:50|536.3|533.18|536.06|532.94|536.78|533.66|536.06|532.94|0
1650903240000|2022-04-25 16:14:00|535.34|532.22|535.1|531.98|535.34|532.22|535.1|531.98|0
1650903250000|2022-04-25 16:14:10|535.46|532.34|535.34|532.22|535.46|532.34|535.34|532.22|0
1650903260000|2022-04-25 16:14:20|535.1|531.98|535.82|532.7|536.3|533.18|535.1|531.98|0
1650903270000|2022-04-25 16:14:30|536.3|533.18|536.54|533.42|536.54|533.42|536.3|533.18|0
1650903280000|2022-04-25 16:14:40|536.78|533.66|536.06|532.94|537.5|534.38|536.06|532.94|0
1650903290000|2022-04-25 16:14:50|535.57|532.45|536.3|533.18|536.54|533.42|535.57|532.45|0
1650903300000|2022-04-25 16:15:00|536.78|533.66|534.85|531.73|536.78|533.66|534.85|531.73|0
1650903310000|2022-04-25 16:15:10|535.33|532.21|535.81|532.69|536.3|533.18|535.33|532.21|0
1650903320000|2022-04-25 16:15:20|535.57|532.45|532.94|529.82|535.57|532.45|532.94|529.82|0
1650903330000|2022-04-25 16:15:30|533.42|530.3|534.61|531.49|534.61|531.49|533.42|530.3|0
1650903340000|2022-04-25 16:15:40|534.85|531.73|532.46|529.34|534.85|531.73|532.46|529.34|0
1650903350000|2022-04-25 16:15:50|532.94|529.82|532.7|529.58|533.18|530.06|532.7|529.58|0
1650903360000|2022-04-25 16:16:00|533.18|530.06|531.5|528.38|533.18|530.06|531.5|528.38|0
1650903370000|2022-04-25 16:16:10|531.98|528.86|532.46|529.34|532.7|529.58|531.98|528.86|0
1650903380000|2022-04-25 16:16:20|532.1|528.98|531.5|528.38|532.1|528.98|531.5|528.38|0
1650903390000|2022-04-25 16:16:30|530.78|527.66|532.7|529.58|532.7|529.58|530.78|527.66|0
1650903400000|2022-04-25 16:16:40|532.94|529.82|533.18|530.06|533.42|530.3|532.94|529.82|0
1650903410000|2022-04-25 16:16:50|534.02|530.9|534.13|531.01|534.37|531.25|533.89|530.77|0
1650903420000|2022-04-25 16:17:00|535.09|531.97|535.57|532.45|535.57|532.45|535.09|531.97|0
1650903430000|2022-04-25 16:17:10|535.09|531.97|535.09|531.97|535.57|532.45|535.09|531.97|0
1650903440000|2022-04-25 16:17:20|536.05|532.93|536.66|533.54|536.66|533.54|536.05|532.93|0
1650903450000|2022-04-25 16:17:30|536.53|533.41|537.02|533.9|537.26|534.14|536.53|533.41|0
1650903460000|2022-04-25 16:17:40|537.5|534.38|537.98|534.86|538.22|535.1|537.5|534.38|0
1650903470000|2022-04-25 16:17:50|537.5|534.38|537.26|534.14|537.5|534.38|536.77|533.65|0
1650903480000|2022-04-25 16:18:00|537.74|534.62|538.94|535.82|538.94|535.82|537.74|534.62|0
1650903490000|2022-04-25 16:18:10|538.7|535.58|540.14|537.02|540.14|537.02|538.7|535.58|0
1650903500000|2022-04-25 16:18:20|540.38|537.26|540.62|537.5|540.86|537.74|540.14|537.02|0
1650903510000|2022-04-25 16:18:30|540.86|537.74|540.62|537.5|540.86|537.74|540.26|537.14|0
1650903520000|2022-04-25 16:18:40|541.58|538.46|540.38|537.26|541.58|538.46|540.38|537.26|0
1650903530000|2022-04-25 16:18:50|540.62|537.5|541.1|537.98|541.1|537.98|540.62|537.5|0
1650903540000|2022-04-25 16:19:00|541.58|538.46|540.38|537.26|541.58|538.46|540.38|537.26|0
1650903550000|2022-04-25 16:19:10|540.62|537.5|540.38|537.26|540.62|537.5|540.38|537.26|0
1650903560000|2022-04-25 16:19:20|540.86|537.74|541.82|538.7|541.82|538.7|540.86|537.74|0
1650903570000|2022-04-25 16:19:30|541.34|538.22|539.9|536.78|541.34|538.22|539.9|536.78|0
1650903580000|2022-04-25 16:19:40|540.14|537.02|541.58|538.46|541.58|538.46|540.14|537.02|0
1650903590000|2022-04-25 16:19:50|540.38|537.26|540.14|537.02|540.38|537.26|540.14|537.02|0
1650903600000|2022-04-25 16:20:00|538.94|535.82|538.7|535.58|538.94|535.82|537.74|534.62|0
1650903610000|2022-04-25 16:20:10|537.98|534.86|537.98|534.86|538.22|535.1|537.98|534.86|0
1650903620000|2022-04-25 16:20:20|537.49|534.37|537.74|534.62|537.74|534.62|537.49|534.37|0
1650903630000|2022-04-25 16:20:30|537.25|534.13|537.25|534.13|537.25|534.13|537.25|534.13|0
1650903640000|2022-04-25 16:20:40|536.53|533.41|534.13|531.01|536.53|533.41|534.13|531.01|0
1650903650000|2022-04-25 16:20:50|533.89|530.77|532.93|529.81|533.89|530.77|532.93|529.81|0
1650903660000|2022-04-25 16:21:00|532.46|529.34|532.22|529.1|532.46|529.34|532.22|529.1|0
1650903670000|2022-04-25 16:21:10|530.42|527.3|530.06|526.94|530.66|527.54|530.06|526.94|0
1650903680000|2022-04-25 16:21:20|530.54|527.42|531.02|527.9|531.02|527.9|530.3|527.18|0
1650903690000|2022-04-25 16:21:30|531.5|528.38|532.22|529.1|532.46|529.34|531.5|528.38|0
1650903700000|2022-04-25 16:21:40|532.69|529.57|531.26|528.14|532.69|529.57|531.26|528.14|0
1650903710000|2022-04-25 16:21:50|531.02|527.9|531.98|528.86|531.98|528.86|531.02|527.9|0
1650903720000|2022-04-25 16:22:00|532.22|529.1|532.46|529.34|533.41|530.29|532.22|529.1|0
1650903730000|2022-04-25 16:22:10|533.41|530.29|532.22|529.1|533.41|530.29|532.1|528.98|0
1650903740000|2022-04-25 16:22:20|532.82|529.7|532.22|529.1|533.17|530.05|532.22|529.1|0
1650903750000|2022-04-25 16:22:30|532.69|529.57|530.3|527.18|532.69|529.57|530.3|527.18|0
1650903760000|2022-04-25 16:22:40|530.78|527.66|531.02|527.9|531.98|528.86|530.78|527.66|0
1650903770000|2022-04-25 16:22:50|531.26|528.14|531.74|528.62|531.74|528.62|530.78|527.66|0
1650903780000|2022-04-25 16:23:00|531.26|528.14|530.78|527.66|531.26|528.14|530.3|527.18|0
1650903790000|2022-04-25 16:23:10|530.66|527.54|530.54|527.42|530.66|527.54|530.54|527.42|0
1650903800000|2022-04-25 16:23:20|530.3|527.18|531.02|527.9|531.26|528.14|530.3|527.18|0
1650903810000|2022-04-25 16:23:30|531.26|528.14|529.58|526.46|531.26|528.14|529.58|526.46|0
1650903820000|2022-04-25 16:23:40|528.62|525.5|528.14|525.02|528.62|525.5|528.14|525.02|0
1650903830000|2022-04-25 16:23:50|527.42|524.3|530.42|527.3|530.42|527.3|527.42|524.3|0
1650903840000|2022-04-25 16:24:00|531.26|528.14|529.58|526.46|531.26|528.14|529.58|526.46|0
1650903850000|2022-04-25 16:24:10|529.1|525.98|527.66|524.54|529.1|525.98|527.66|524.54|0
1650903860000|2022-04-25 16:24:20|527.18|524.06|528.86|525.74|528.86|525.74|527.18|524.06|0
1650903870000|2022-04-25 16:24:30|529.1|525.98|529.1|525.98|529.1|525.98|528.86|525.74|0
1650903880000|2022-04-25 16:24:40|528.62|525.5|528.62|525.5|528.62|525.5|528.38|525.26|0
1650903890000|2022-04-25 16:24:50|528.75|525.63|527.18|524.06|528.75|525.63|527.18|524.06|0
1650903900000|2022-04-25 16:25:00|525.51|522.39|525.99|522.87|526.47|523.35|525.51|522.39|0
1650903910000|2022-04-25 16:25:10|525.75|522.63|525.27|522.15|526.23|523.11|525.27|522.15|0
1650903920000|2022-04-25 16:25:20|524.55|521.43|523.84|520.72|524.55|521.43|523.84|520.72|0
1650903930000|2022-04-25 16:25:30|523.12|520|522.64|519.52|523.36|520.24|522.64|519.52|0
1650903940000|2022-04-25 16:25:40|522.76|519.64|523.36|520.24|523.36|520.24|522.76|519.64|0
1650903950000|2022-04-25 16:25:50|523.6|520.48|524.31|521.19|524.31|521.19|523.36|520.24|0
1650903960000|2022-04-25 16:26:00|524.79|521.67|525.27|522.15|525.27|522.15|524.79|521.67|0
1650903970000|2022-04-25 16:26:10|525.51|522.39|525.75|522.63|525.75|522.63|525.51|522.39|0
1650903980000|2022-04-25 16:26:20|525.27|522.15|526.47|523.35|526.47|523.35|525.03|521.91|0
1650903990000|2022-04-25 16:26:30|526.23|523.11|526.23|523.11|526.47|523.35|526.23|523.11|0
1650904000000|2022-04-25 16:26:40|525.63|522.51|525.99|522.87|526.23|523.11|525.63|522.51|0
1650904010000|2022-04-25 16:26:50|525.75|522.63|525.75|522.63|526.23|523.11|525.51|522.39|0
1650904020000|2022-04-25 16:27:00|525.27|522.15|525.27|522.15|525.27|522.15|525.27|522.15|0
1650904030000|2022-04-25 16:27:10|525.03|521.91|525.27|522.15|525.27|522.15|524.55|521.43|0
1650904040000|2022-04-25 16:27:20|525.99|522.87|526.83|523.71|526.83|523.71|525.99|522.87|0
1650904050000|2022-04-25 16:27:30|526.71|523.59|527.42|524.3|527.42|524.3|526.71|523.59|0
1650904060000|2022-04-25 16:27:40|528.38|525.26|528.86|525.74|528.86|525.74|528.14|525.02|0
1650904070000|2022-04-25 16:27:50|529.34|526.22|529.34|526.22|529.34|526.22|529.1|525.98|0
1650904080000|2022-04-25 16:28:00|529.58|526.46|528.86|525.74|529.58|526.46|528.86|525.74|0
1650904090000|2022-04-25 16:28:10|529.34|526.22|529.82|526.7|529.82|526.7|529.34|526.22|0
1650904100000|2022-04-25 16:28:20|530.06|526.94|530.78|527.66|530.78|527.66|530.06|526.94|0
1650904110000|2022-04-25 16:28:30|531.73|528.61|531.73|528.61|531.97|528.85|531.5|528.38|0
1650904120000|2022-04-25 16:28:40|531.5|528.38|531.97|528.85|532.1|528.98|531.5|528.38|0
1650904130000|2022-04-25 16:28:50|531.26|528.14|531.73|528.61|531.73|528.61|531.26|528.14|0
1650904140000|2022-04-25 16:29:00|531.97|528.85|531.97|528.85|531.97|528.85|531.26|528.14|0
1650904150000|2022-04-25 16:29:10|532.21|529.09|530.78|527.66|532.69|529.57|530.78|527.66|0
1650904160000|2022-04-25 16:29:20|531.02|527.9|530.3|527.18|531.02|527.9|530.3|527.18|0
1650904170000|2022-04-25 16:29:30|530.78|527.66|530.78|527.66|531.14|528.02|530.78|527.66|0
1650904180000|2022-04-25 16:29:40|531.26|528.14|530.54|527.42|531.26|528.14|530.54|527.42|0
1650904190000|2022-04-25 16:29:50|531.02|527.9|531.73|528.61|531.73|528.61|531.02|527.9|0
1650904200000|2022-04-25 16:30:00|531.49|528.37|530.54|527.42|531.49|528.37|530.54|527.42|0
1650904210000|2022-04-25 16:30:10|530.3|527.18|531.02|527.9|531.49|528.37|530.3|527.18|0
1650904220000|2022-04-25 16:30:20|531.49|528.37|531.26|528.14|531.73|528.61|530.54|527.42|0
1650904230000|2022-04-25 16:30:30|531.73|528.61|532.21|529.09|532.21|529.09|531.73|528.61|0
1650904240000|2022-04-25 16:30:40|531.73|528.61|532.45|529.33|532.45|529.33|531.73|528.61|0
1650904250000|2022-04-25 16:30:50|531.97|528.85|532.45|529.33|532.45|529.33|531.38|528.26|0
1650904260000|2022-04-25 16:31:00|532.93|529.81|534.13|531.01|534.13|531.01|532.69|529.57|0
1650904270000|2022-04-25 16:31:10|534.37|531.25|533.89|530.77|534.37|531.25|533.89|530.77|0
1650904280000|2022-04-25 16:31:20|532.93|529.81|533.3|530.18|533.3|530.18|532.93|529.81|0
1650904290000|2022-04-25 16:31:30|532.45|529.33|531.02|527.9|532.45|529.33|531.02|527.9|0
1650904300000|2022-04-25 16:31:40|530.54|527.42|530.06|526.94|530.54|527.42|529.82|526.7|0
1650904310000|2022-04-25 16:31:50|529.82|526.7|530.54|527.42|531.02|527.9|529.82|526.7|0
1650904320000|2022-04-25 16:32:00|530.06|526.94|528.14|525.02|530.06|526.94|528.14|525.02|0
1650904330000|2022-04-25 16:32:10|527.42|524.3|526.47|523.35|527.42|524.3|526.47|523.35|0
1650904340000|2022-04-25 16:32:20|525.99|522.87|525.51|522.39|525.99|522.87|525.51|522.39|0
1650904350000|2022-04-25 16:32:30|524.79|521.67|524.07|520.95|524.79|521.67|524.07|520.95|0
1650904360000|2022-04-25 16:32:40|523.36|520.24|524.79|521.67|524.79|521.67|523.36|520.24|0
1650904370000|2022-04-25 16:32:50|525.51|522.39|525.27|522.15|525.51|522.39|525.27|522.15|0
1650904380000|2022-04-25 16:33:00|526.23|523.11|526.35|523.23|526.47|523.35|526.23|523.11|0
1650904390000|2022-04-25 16:33:10|526.94|523.82|526.7|523.58|527.18|524.06|526.7|523.58|0
1650904400000|2022-04-25 16:33:20|527.42|524.3|528.38|525.26|528.38|525.26|527.42|524.3|0
1650904410000|2022-04-25 16:33:30|528.86|525.74|528.14|525.02|528.86|525.74|527.9|524.78|0
1650904420000|2022-04-25 16:33:40|527.9|524.78|527.42|524.3|527.9|524.78|527.18|524.06|0
1650904430000|2022-04-25 16:33:50|526.7|523.58|528.86|525.74|528.86|525.74|526.7|523.58|0
1650904440000|2022-04-25 16:34:00|528.38|525.26|526.59|523.47|528.62|525.5|526.59|523.47|0
1650904450000|2022-04-25 16:34:10|526.7|523.58|527.42|524.3|527.42|524.3|526.7|523.58|0
1650904460000|2022-04-25 16:34:20|527.9|524.78|527.18|524.06|527.9|524.78|527.18|524.06|0
1650904470000|2022-04-25 16:34:30|526.46|523.34|526.7|523.58|526.7|523.58|526.11|522.99|0
1650904480000|2022-04-25 16:34:40|526.23|523.11|525.75|522.63|526.7|523.58|525.75|522.63|0
1650904490000|2022-04-25 16:34:50|525.99|522.87|526.94|523.82|526.94|523.82|525.99|522.87|0
1650904500000|2022-04-25 16:35:00|526.7|523.58|526.7|523.58|527.18|524.06|526.7|523.58|0
1650904510000|2022-04-25 16:35:10|526.46|523.34|525.27|522.15|526.46|523.34|524.55|521.43|0
1650904520000|2022-04-25 16:35:20|525.51|522.39|525.03|521.91|525.51|522.39|524.91|521.79|0
1650904530000|2022-04-25 16:35:30|525.99|522.87|525.27|522.15|525.99|522.87|525.27|522.15|0
1650904540000|2022-04-25 16:35:40|524.79|521.67|526.23|523.11|526.23|523.11|524.79|521.67|0
1650904550000|2022-04-25 16:35:50|526.46|523.34|527.42|524.3|527.42|524.3|526.35|523.23|0
1650904560000|2022-04-25 16:36:00|526.11|522.99|526.7|523.58|526.94|523.82|526.11|522.99|0
1650904570000|2022-04-25 16:36:10|527.18|524.06|526.11|522.99|527.18|524.06|526.11|522.99|0
1650904580000|2022-04-25 16:36:20|525.51|522.39|523.83|520.71|525.51|522.39|523.83|520.71|0
1650904590000|2022-04-25 16:36:30|522.88|519.76|521.68|518.56|522.88|519.76|520.97|517.85|0
1650904600000|2022-04-25 16:36:40|522.4|519.28|521.68|518.56|522.4|519.28|521.68|518.56|0
1650904610000|2022-04-25 16:36:50|521.57|518.45|521.68|518.56|521.92|518.8|521.57|518.45|0
1650904620000|2022-04-25 16:37:00|522.64|519.52|523.36|520.24|523.59|520.47|522.64|519.52|0
1650904630000|2022-04-25 16:37:10|523.83|520.71|524.79|521.67|524.79|521.67|523.83|520.71|0
1650904640000|2022-04-25 16:37:20|524.55|521.43|524.79|521.67|524.79|521.67|524.55|521.43|0
1650904650000|2022-04-25 16:37:30|525.27|522.15|523.59|520.47|525.27|522.15|523.59|520.47|0
1650904660000|2022-04-25 16:37:40|523.83|520.71|523.24|520.12|523.83|520.71|523.12|520|0
1650904670000|2022-04-25 16:37:50|523.36|520.24|524.31|521.19|524.31|521.19|523.36|520.24|0
1650904680000|2022-04-25 16:38:00|523.36|520.24|524.07|520.95|524.07|520.95|523.36|520.24|0
1650904690000|2022-04-25 16:38:10|523.36|520.24|520.49|517.37|523.36|520.24|520.49|517.37|0
1650904700000|2022-04-25 16:38:20|521.21|518.09|520.49|517.37|521.68|518.56|520.49|517.37|0
1650904710000|2022-04-25 16:38:30|519.77|516.65|521.44|518.32|521.44|518.32|519.77|516.65|0
1650904720000|2022-04-25 16:38:40|521.21|518.09|519.77|516.65|521.21|518.09|519.77|516.65|0
1650904730000|2022-04-25 16:38:50|520.01|516.89|520.04|516.92|520.04|516.92|519.32|516.2|0
1650904740000|2022-04-25 16:39:00|521|517.88|522.2|519.08|522.2|519.08|521|517.88|0
1650904750000|2022-04-25 16:39:10|522.56|519.44|523.88|520.76|523.88|520.76|522.56|519.44|0
1650904760000|2022-04-25 16:39:20|524.36|521.24|525.32|522.2|525.56|522.44|524.36|521.24|0
1650904770000|2022-04-25 16:39:30|525.56|522.44|524.84|521.72|525.56|522.44|524.84|521.72|0
1650904780000|2022-04-25 16:39:40|524.12|521|524.36|521.24|524.6|521.48|524.12|521|0
1650904790000|2022-04-25 16:39:50|524.6|521.48|524.84|521.72|525.08|521.96|524.6|521.48|0
1650904800000|2022-04-25 16:40:00|525.68|522.56|526.04|522.92|526.28|523.16|525.68|522.56|0
1650904810000|2022-04-25 16:40:10|525.8|522.68|526.16|523.04|526.28|523.16|525.32|522.2|0
1650904820000|2022-04-25 16:40:20|525.56|522.44|526.28|523.16|526.28|523.16|525.56|522.44|0
1650904830000|2022-04-25 16:40:30|525.8|522.68|527.96|524.84|527.96|524.84|525.8|522.68|0
1650904840000|2022-04-25 16:40:40|527.72|524.6|527.96|524.84|528.68|525.56|527.72|524.6|0
1650904850000|2022-04-25 16:40:50|526.76|523.64|528.2|525.08|528.2|525.08|526.76|523.64|0
1650904860000|2022-04-25 16:41:00|528.56|525.44|528.32|525.2|528.56|525.44|527.72|524.6|0
1650904870000|2022-04-25 16:41:10|527.84|524.72|525.8|522.68|527.84|524.72|525.8|522.68|0
1650904880000|2022-04-25 16:41:20|526.04|522.92|525.8|522.68|526.04|522.92|525.08|521.96|0
1650904890000|2022-04-25 16:41:30|526.52|523.4|527.24|524.12|527.24|524.12|526.4|523.28|0
1650904900000|2022-04-25 16:41:40|526.76|523.64|526.51|523.39|527|523.88|526.51|523.39|0
1650904910000|2022-04-25 16:41:50|527.96|524.84|529.4|526.28|529.4|526.28|527.96|524.84|0
1650904920000|2022-04-25 16:42:00|528.92|525.8|528.68|525.56|529.16|526.04|528.2|525.08|0
1650904930000|2022-04-25 16:42:10|528.44|525.32|528.92|525.8|529.16|526.04|528.44|525.32|0
1650904940000|2022-04-25 16:42:20|529.64|526.52|530.12|527|530.12|527|529.64|526.52|0
1650904950000|2022-04-25 16:42:30|529.64|526.52|530.36|527.24|530.6|527.48|529.64|526.52|0
1650904960000|2022-04-25 16:42:40|530.48|527.36|530.84|527.72|531.08|527.96|530.36|527.24|0
1650904970000|2022-04-25 16:42:50|531.08|527.96|530.12|527|531.08|527.96|530.12|527|0
1650904980000|2022-04-25 16:43:00|529.64|526.52|530.12|527|530.6|527.48|529.64|526.52|0
1650904990000|2022-04-25 16:43:10|528.92|525.8|529.4|526.28|530.36|527.24|528.92|525.8|0
1650905000000|2022-04-25 16:43:20|529.16|526.04|529.16|526.04|529.4|526.28|528.92|525.8|0
1650905010000|2022-04-25 16:43:30|529.4|526.28|530.6|527.48|530.6|527.48|529.4|526.28|0
1650905020000|2022-04-25 16:43:40|530.36|527.24|529.88|526.76|530.6|527.48|529.88|526.76|0
1650905030000|2022-04-25 16:43:50|529.16|526.04|528.92|525.8|529.16|526.04|528.92|525.8|0
1650905040000|2022-04-25 16:44:00|529.4|526.28|529.4|526.28|529.4|526.28|528.68|525.56|0
1650905050000|2022-04-25 16:44:10|528.92|525.8|529.16|526.04|529.16|526.04|528.8|525.68|0
1650905060000|2022-04-25 16:44:20|528.92|525.8|530.6|527.48|530.6|527.48|528.92|525.8|0
1650905070000|2022-04-25 16:44:30|529.64|526.52|529.4|526.28|529.64|526.52|529.4|526.28|0
1650905080000|2022-04-25 16:44:40|529.64|526.52|530.6|527.48|530.6|527.48|529.4|526.28|0
1650905090000|2022-04-25 16:44:50|530.12|527|530.84|527.72|530.84|527.72|530.12|527|0
1650905100000|2022-04-25 16:45:00|530.36|527.24|530.6|527.48|530.6|527.48|530.36|527.24|0
1650905110000|2022-04-25 16:45:10|530.12|527|530.12|527|530.6|527.48|530.12|527|0
1650905120000|2022-04-25 16:45:20|528.2|525.08|527.47|524.35|528.2|525.08|527.47|524.35|0
1650905130000|2022-04-25 16:45:30|527.71|524.59|528.44|525.32|528.44|525.32|527.71|524.59|0
1650905140000|2022-04-25 16:45:40|528.19|525.07|527.47|524.35|528.19|525.07|527.12|524|0
1650905150000|2022-04-25 16:45:50|527.23|524.11|526.16|523.04|527.23|524.11|526.16|523.04|0
1650905160000|2022-04-25 16:46:00|526.03|522.91|523.88|520.76|526.03|522.91|523.88|520.76|0
1650905170000|2022-04-25 16:46:10|524.59|521.47|524.83|521.71|525.07|521.95|524.59|521.47|0
1650905180000|2022-04-25 16:46:20|525.07|521.95|525.55|522.43|525.55|522.43|525.07|521.95|0
1650905190000|2022-04-25 16:46:30|525.31|522.19|524.83|521.71|525.31|522.19|524.83|521.71|0
1650905200000|2022-04-25 16:46:40|524.12|521|523.4|520.28|524.12|521|523.4|520.28|0
1650905210000|2022-04-25 16:46:50|523.64|520.52|525.07|521.95|525.07|521.95|523.64|520.52|0
1650905220000|2022-04-25 16:47:00|526.99|523.87|526.27|523.15|526.99|523.87|525.79|522.67|0
1650905230000|2022-04-25 16:47:10|526.99|523.87|528.19|525.07|528.19|525.07|526.99|523.87|0
1650905240000|2022-04-25 16:47:20|527.47|524.35|527.71|524.59|527.95|524.83|526.75|523.63|0
1650905250000|2022-04-25 16:47:30|528.19|525.07|527.95|524.83|528.92|525.8|527.95|524.83|0
1650905260000|2022-04-25 16:47:40|528.43|525.31|530.12|527|530.36|527.24|528.43|525.31|0
1650905270000|2022-04-25 16:47:50|530.36|527.24|528.92|525.8|530.6|527.48|528.92|525.8|0
1650905280000|2022-04-25 16:48:00|528.19|525.07|529.64|526.52|529.64|526.52|528.19|525.07|0
1650905290000|2022-04-25 16:48:10|530.12|527|531.08|527.96|531.56|528.44|530.12|527|0
1650905300000|2022-04-25 16:48:20|530.84|527.72|529.16|526.04|530.84|527.72|529.16|526.04|0
1650905310000|2022-04-25 16:48:30|528.92|525.8|528.19|525.07|528.92|525.8|528.19|525.07|0
1650905320000|2022-04-25 16:48:40|527.95|524.83|525.79|522.67|527.95|524.83|525.79|522.67|0
1650905330000|2022-04-25 16:48:50|526.27|523.15|525.55|522.43|526.27|523.15|525.55|522.43|0
1650905340000|2022-04-25 16:49:00|524.11|520.99|522.92|519.8|524.11|520.99|522.92|519.8|0
1650905350000|2022-04-25 16:49:10|523.4|520.28|522.2|519.08|523.4|520.28|522.2|519.08|0
1650905360000|2022-04-25 16:49:20|520.04|516.92|520.52|517.4|520.52|517.4|520.04|516.92|0
1650905370000|2022-04-25 16:49:30|520.04|516.92|517.65|514.53|520.04|516.92|517.65|514.53|0
1650905380000|2022-04-25 16:49:40|517.41|514.29|518.36|515.24|518.36|515.24|517.41|514.29|0
1650905390000|2022-04-25 16:49:50|517.89|514.77|518.36|515.24|518.6|515.48|517.89|514.77|0
1650905400000|2022-04-25 16:50:00|517.89|514.77|517.17|514.05|517.89|514.77|517.17|514.05|0
1650905410000|2022-04-25 16:50:10|517.65|514.53|517.41|514.29|517.65|514.53|516.93|513.81|0
1650905420000|2022-04-25 16:50:20|517.17|514.05|517.89|514.77|518.36|515.24|517.17|514.05|0
1650905430000|2022-04-25 16:50:30|518.73|515.61|518.36|515.24|519.08|515.96|518.36|515.24|0
1650905440000|2022-04-25 16:50:40|517.41|514.29|518.84|515.72|518.84|515.72|517.41|514.29|0
1650905450000|2022-04-25 16:50:50|518.25|515.13|517.65|514.53|518.25|515.13|517.17|514.05|0
1650905460000|2022-04-25 16:51:00|518.13|515.01|520.28|517.16|520.28|517.16|517.89|514.77|0
1650905470000|2022-04-25 16:51:10|519.8|516.68|520.52|517.4|521|517.88|519.8|516.68|0
1650905480000|2022-04-25 16:51:20|520.76|517.64|521|517.88|521|517.88|520.76|517.64|0
1650905490000|2022-04-25 16:51:30|521.24|518.12|521.24|518.12|521.24|518.12|520.76|517.64|0
1650905500000|2022-04-25 16:51:40|521.72|518.6|520.76|517.64|521.72|518.6|520.76|517.64|0
1650905510000|2022-04-25 16:51:50|520.52|517.4|521|517.88|521.24|518.12|520.52|517.4|0
1650905520000|2022-04-25 16:52:00|521.72|518.6|522.92|519.8|522.92|519.8|521.72|518.6|0
1650905530000|2022-04-25 16:52:10|523.16|520.04|523.16|520.04|523.16|520.04|522.44|519.32|0
1650905540000|2022-04-25 16:52:20|523.39|520.27|523.16|520.04|523.63|520.51|523.16|520.04|0
1650905550000|2022-04-25 16:52:30|522.68|519.56|523.87|520.75|523.87|520.75|522.68|519.56|0
1650905560000|2022-04-25 16:52:40|523.52|520.4|523.63|520.51|523.63|520.51|522.92|519.8|0
1650905570000|2022-04-25 16:52:50|523.39|520.27|524.59|521.47|524.59|521.47|523.39|520.27|0
1650905580000|2022-04-25 16:53:00|526.16|523.04|525.07|521.95|526.16|523.04|524.83|521.71|0
1650905590000|2022-04-25 16:53:10|525.55|522.43|524.35|521.23|525.55|522.43|524.35|521.23|0
1650905600000|2022-04-25 16:53:20|523.87|520.75|522.92|519.8|523.87|520.75|522.92|519.8|0
1650905610000|2022-04-25 16:53:30|523.63|520.51|524.35|521.23|524.35|521.23|523.39|520.27|0
1650905620000|2022-04-25 16:53:40|524.83|521.71|524.35|521.23|524.83|521.71|524.11|520.99|0
1650905630000|2022-04-25 16:53:50|524.24|521.12|523.39|520.27|524.59|521.47|523.39|520.27|0
1650905640000|2022-04-25 16:54:00|522.92|519.8|524.11|520.99|524.11|520.99|522.92|519.8|0
1650905650000|2022-04-25 16:54:10|524.59|521.47|524.83|521.71|524.83|521.71|524.59|521.47|0
1650905660000|2022-04-25 16:54:20|525.07|521.95|525.79|522.67|526.16|523.04|525.07|521.95|0
1650905670000|2022-04-25 16:54:30|526.27|523.15|527.23|524.11|527.23|524.11|526.27|523.15|0
1650905680000|2022-04-25 16:54:40|527.71|524.59|528.19|525.07|528.19|525.07|527.71|524.59|0
1650905690000|2022-04-25 16:54:50|527.95|524.83|528.19|525.07|528.19|525.07|527.71|524.59|0
1650905700000|2022-04-25 16:55:00|528.43|525.31|529.63|526.51|529.63|526.51|527.95|524.83|0
1650905710000|2022-04-25 16:55:10|529.39|526.27|529.88|526.76|529.88|526.76|529.39|526.27|0
1650905720000|2022-04-25 16:55:20|530.12|527|530.12|527|530.24|527.12|530.12|527|0
1650905730000|2022-04-25 16:55:30|528.91|525.79|528.91|525.79|528.91|525.79|528.43|525.31|0
1650905740000|2022-04-25 16:55:40|528.08|524.96|528.67|525.55|528.67|525.55|528.08|524.96|0
1650905750000|2022-04-25 16:55:50|527.95|524.83|527.47|524.35|527.95|524.83|527.47|524.35|0
1650905760000|2022-04-25 16:56:00|527.95|524.83|528.67|525.55|529.39|526.27|527.95|524.83|0
1650905770000|2022-04-25 16:56:10|528.91|525.79|530|526.88|530|526.88|528.91|525.79|0
1650905780000|2022-04-25 16:56:20|531.56|528.44|531.8|528.68|531.8|528.68|531.08|527.96|0
1650905790000|2022-04-25 16:56:30|531.32|528.2|530.84|527.72|531.32|528.2|530.6|527.48|0
1650905800000|2022-04-25 16:56:40|531.08|527.96|529.87|526.75|531.32|528.2|529.87|526.75|0
1650905810000|2022-04-25 16:56:50|530.12|527|531.08|527.96|531.08|527.96|530.12|527|0
1650905820000|2022-04-25 16:57:00|530.84|527.72|531.32|528.2|531.8|528.68|530.84|527.72|0
1650905830000|2022-04-25 16:57:10|530.84|527.72|530.12|527|531.08|527.96|530.12|527|0
1650905840000|2022-04-25 16:57:20|530.36|527.24|531.32|528.2|531.32|528.2|530.36|527.24|0
1650905850000|2022-04-25 16:57:30|531.08|527.96|530.6|527.48|531.08|527.96|530.11|526.99|0
1650905860000|2022-04-25 16:57:40|530.36|527.24|530.84|527.72|531.8|528.68|530.36|527.24|0
1650905870000|2022-04-25 16:57:50|531.08|527.96|530.84|527.72|531.08|527.96|530.84|527.72|0
1650905880000|2022-04-25 16:58:00|530.6|527.48|530.11|526.99|530.6|527.48|530.11|526.99|0
1650905890000|2022-04-25 16:58:10|530.36|527.24|530.36|527.24|530.36|527.24|530.11|526.99|0
1650905900000|2022-04-25 16:58:20|529.39|526.27|528.43|525.31|530.11|526.99|528.43|525.31|0
1650905910000|2022-04-25 16:58:30|528.91|525.79|529.39|526.27|529.87|526.75|528.91|525.79|0
1650905920000|2022-04-25 16:58:40|529.87|526.75|530.96|527.84|530.96|527.84|529.87|526.75|0
1650905930000|2022-04-25 16:58:50|530.84|527.72|530|526.88|530.84|527.72|530|526.88|0
1650905940000|2022-04-25 16:59:00|529.76|526.64|529.39|526.27|529.76|526.64|528.43|525.31|0
1650905950000|2022-04-25 16:59:10|528.91|525.79|529.87|526.75|529.87|526.75|528.91|525.79|0
1650905960000|2022-04-25 16:59:20|530.36|527.24|528.19|525.07|530.36|527.24|528.19|525.07|0
1650905970000|2022-04-25 16:59:30|528.67|525.55|526.75|523.63|528.67|525.55|526.75|523.63|0
1650905980000|2022-04-25 16:59:40|527.23|524.11|527.23|524.11|527.95|524.83|526.99|523.87|0
1650905990000|2022-04-25 16:59:50|527.71|524.59|528.19|525.07|528.43|525.31|527.71|524.59|0
1650906000000|2022-04-25 17:00:00|527.47|524.35|526.75|523.63|527.71|524.59|526.75|523.63|0
1650906010000|2022-04-25 17:00:10|525.31|522.19|525.07|521.95|526.75|523.63|525.07|521.95|0
1650906020000|2022-04-25 17:00:20|524.59|521.47|524.83|521.71|525.07|521.95|524.59|521.47|0
1650906030000|2022-04-25 17:00:30|525.31|522.19|527.47|524.35|527.47|524.35|525.31|522.19|0
1650906040000|2022-04-25 17:00:40|529.39|526.27|530.35|527.23|530.35|527.23|529.39|526.27|0
1650906050000|2022-04-25 17:00:50|530.6|527.48|531.8|528.68|531.8|528.68|530.6|527.48|0
1650906060000|2022-04-25 17:01:00|531.08|527.96|531.56|528.44|531.56|528.44|531.08|527.96|0
1650906070000|2022-04-25 17:01:10|533.24|530.12|534.68|531.56|534.68|531.56|532.76|529.64|0
1650906080000|2022-04-25 17:01:20|535.65|532.53|535.41|532.29|535.89|532.77|535.17|532.05|0
1650906090000|2022-04-25 17:01:30|535.89|532.77|536.37|533.25|536.37|533.25|535.65|532.53|0
1650906100000|2022-04-25 17:01:40|536.61|533.49|536.73|533.61|536.73|533.61|536.37|533.25|0
1650906110000|2022-04-25 17:01:50|537.57|534.45|536.37|533.25|537.57|534.45|536.37|533.25|0
1650906120000|2022-04-25 17:02:00|536.61|533.49|535.89|532.77|537.33|534.21|535.89|532.77|0
1650906130000|2022-04-25 17:02:10|536.61|533.49|537.81|534.69|537.81|534.69|536.61|533.49|0
1650906140000|2022-04-25 17:02:20|537.57|534.45|537.33|534.21|537.57|534.45|537.33|534.21|0
1650906150000|2022-04-25 17:02:30|536.85|533.73|535.89|532.77|536.85|533.73|535.65|532.53|0
1650906160000|2022-04-25 17:02:40|536.13|533.01|535.89|532.77|536.13|533.01|535.89|532.77|0
1650906170000|2022-04-25 17:02:50|536.25|533.13|535.65|532.53|536.37|533.25|535.29|532.17|0
1650906180000|2022-04-25 17:03:00|535.89|532.77|535.89|532.77|537.09|533.97|535.89|532.77|0
1650906190000|2022-04-25 17:03:10|535.41|532.29|535.41|532.29|535.89|532.77|535.41|532.29|0
1650906200000|2022-04-25 17:03:20|534.2|531.08|535.65|532.53|535.65|532.53|534.2|531.08|0
1650906210000|2022-04-25 17:03:30|536.37|533.25|534.92|531.8|536.37|533.25|534.92|531.8|0
1650906220000|2022-04-25 17:03:40|535.16|532.04|534.92|531.8|535.41|532.29|534.68|531.56|0
1650906230000|2022-04-25 17:03:50|535.29|532.17|536.13|533.01|536.13|533.01|535.29|532.17|0
1650906240000|2022-04-25 17:04:00|535.65|532.53|536.37|533.25|536.61|533.49|535.65|532.53|0
1650906250000|2022-04-25 17:04:10|536.85|533.73|536.73|533.61|536.85|533.73|536.37|533.25|0
1650906260000|2022-04-25 17:04:20|537.33|534.21|537.33|534.21|537.57|534.45|537.33|534.21|0
1650906270000|2022-04-25 17:04:30|536.98|533.86|536.61|533.49|536.98|533.86|536.61|533.49|0
1650906280000|2022-04-25 17:04:40|536.13|533.01|537.33|534.21|537.33|534.21|536.13|533.01|0
1650906290000|2022-04-25 17:04:50|536.85|533.73|536.85|533.73|537.09|533.97|536.85|533.73|0
1650906300000|2022-04-25 17:05:00|536.37|533.25|535.65|532.53|536.37|533.25|535.41|532.29|0
1650906310000|2022-04-25 17:05:10|536.37|533.25|535.53|532.41|536.37|533.25|535.53|532.41|0
1650906320000|2022-04-25 17:05:20|537.09|533.97|537.57|534.45|537.57|534.45|537.09|533.97|0
1650906330000|2022-04-25 17:05:30|537.33|534.21|536.61|533.49|537.33|534.21|536.37|533.25|0
1650906340000|2022-04-25 17:05:40|536.13|533.01|536.85|533.73|537.09|533.97|536.13|533.01|0
1650906350000|2022-04-25 17:05:50|537.33|534.21|537.33|534.21|537.33|534.21|537.09|533.97|0
1650906360000|2022-04-25 17:06:00|536.97|533.85|535.65|532.53|536.97|533.85|535.65|532.53|0
1650906370000|2022-04-25 17:06:10|536.37|533.25|535.41|532.29|536.37|533.25|535.41|532.29|0
1650906380000|2022-04-25 17:06:20|535.4|532.28|534.44|531.32|535.89|532.77|534.44|531.32|0
1650906390000|2022-04-25 17:06:30|534.2|531.08|533.48|530.36|534.2|531.08|533.48|530.36|0
1650906400000|2022-04-25 17:06:40|532.28|529.16|532.28|529.16|532.28|529.16|531.07|527.95|0
1650906410000|2022-04-25 17:06:50|532.04|528.92|533.24|530.12|533.24|530.12|532.04|528.92|0
1650906420000|2022-04-25 17:07:00|533.48|530.36|531.8|528.68|533.72|530.6|531.8|528.68|0
1650906430000|2022-04-25 17:07:10|531.07|527.95|531.07|527.95|531.07|527.95|530.83|527.71|0
1650906440000|2022-04-25 17:07:20|530.72|527.6|530.11|526.99|531.07|527.95|530.11|526.99|0
1650906450000|2022-04-25 17:07:30|529.87|526.75|530.11|526.99|530.11|526.99|529.39|526.27|0
1650906460000|2022-04-25 17:07:40|529.87|526.75|527.95|524.83|529.87|526.75|527.95|524.83|0
1650906470000|2022-04-25 17:07:50|527.23|524.11|526.99|523.87|527.23|524.11|526.75|523.63|0
1650906480000|2022-04-25 17:08:00|527.23|524.11|528.19|525.07|528.19|525.07|527.23|524.11|0
1650906490000|2022-04-25 17:08:10|528.67|525.55|529.63|526.51|529.63|526.51|528.67|525.55|0
1650906500000|2022-04-25 17:08:20|529.39|526.27|528.67|525.55|529.39|526.27|528.43|525.31|0
1650906510000|2022-04-25 17:08:30|528.91|525.79|528.19|525.07|529.63|526.51|528.19|525.07|0
1650906520000|2022-04-25 17:08:40|528.43|525.31|528.91|525.79|528.91|525.79|528.43|525.31|0
1650906530000|2022-04-25 17:08:50|528.67|525.55|527.23|524.11|528.67|525.55|527.23|524.11|0
1650906540000|2022-04-25 17:09:00|526.99|523.87|525.79|522.67|526.99|523.87|525.07|521.95|0
1650906550000|2022-04-25 17:09:10|526.27|523.15|526.75|523.63|526.75|523.63|526.27|523.15|0
1650906560000|2022-04-25 17:09:20|526.99|523.87|527.47|524.35|527.71|524.59|526.99|523.87|0
1650906570000|2022-04-25 17:09:30|526.51|523.39|525.07|521.95|526.51|523.39|525.07|521.95|0
1650906580000|2022-04-25 17:09:40|524.83|521.71|525.79|522.67|525.79|522.67|524.83|521.71|0
1650906590000|2022-04-25 17:09:50|525.07|521.95|524.59|521.47|525.55|522.43|524.59|521.47|0
1650906600000|2022-04-25 17:10:00|523.15|520.03|524.35|521.23|524.35|521.23|523.15|520.03|0
1650906610000|2022-04-25 17:10:10|522.43|519.31|523.15|520.03|523.39|520.27|522.43|519.31|0
1650906620000|2022-04-25 17:10:20|522.91|519.79|522.91|519.79|522.91|519.79|522.43|519.31|0
1650906630000|2022-04-25 17:10:30|522.43|519.31|523.28|520.16|523.39|520.27|522.43|519.31|0
1650906640000|2022-04-25 17:10:40|523.87|520.75|524.35|521.23|524.35|521.23|523.76|520.64|0
1650906650000|2022-04-25 17:10:50|524.24|521.12|523.39|520.27|524.24|521.12|523.39|520.27|0
1650906660000|2022-04-25 17:11:00|523.63|520.51|523.39|520.27|524.35|521.23|523.39|520.27|0
1650906670000|2022-04-25 17:11:10|524.24|521.12|523.87|520.75|524.35|521.23|523.87|520.75|0
1650906680000|2022-04-25 17:11:20|524.35|521.23|522.67|519.55|524.35|521.23|522.67|519.55|0
1650906690000|2022-04-25 17:11:30|522.19|519.07|521.71|518.59|522.19|519.07|521.23|518.11|0
1650906700000|2022-04-25 17:11:40|521.47|518.35|519.68|516.56|521.47|518.35|519.68|516.56|0
1650906710000|2022-04-25 17:11:50|520.04|516.92|519.32|516.2|520.04|516.92|519.32|516.2|0
1650906720000|2022-04-25 17:12:00|518.36|515.24|517.16|514.04|518.36|515.24|517.16|514.04|0
1650906730000|2022-04-25 17:12:10|517.88|514.76|518.12|515|518.12|515|517.4|514.28|0
1650906740000|2022-04-25 17:12:20|518.72|515.6|517.77|514.65|518.84|515.72|517.16|514.04|0
1650906750000|2022-04-25 17:12:30|517.4|514.28|516.93|513.81|517.64|514.52|516.93|513.81|0
1650906760000|2022-04-25 17:12:40|516.21|513.09|517.4|514.28|517.4|514.28|516.21|513.09|0
1650906770000|2022-04-25 17:12:50|517.16|514.04|517.16|514.04|517.16|514.04|516.69|513.57|0
1650906780000|2022-04-25 17:13:00|516.93|513.81|516.93|513.81|517.64|514.52|516.45|513.33|0
1650906790000|2022-04-25 17:13:10|517.88|514.76|517.4|514.28|517.88|514.76|517.4|514.28|0
1650906800000|2022-04-25 17:13:20|517.77|514.65|519.32|516.2|519.32|516.2|517.77|514.65|0
1650906810000|2022-04-25 17:13:30|518.6|515.48|518.6|515.48|518.84|515.72|518.36|515.24|0
1650906820000|2022-04-25 17:13:40|518.36|515.24|518.84|515.72|518.84|515.72|518.12|515|0
1650906830000|2022-04-25 17:13:50|519.56|516.44|520.28|517.16|520.28|517.16|519.56|516.44|0
1650906840000|2022-04-25 17:14:00|520.04|516.92|520.52|517.4|520.52|517.4|520.04|516.92|0
1650906850000|2022-04-25 17:14:10|520.28|517.16|520.04|516.92|520.28|517.16|518.84|515.72|0
1650906860000|2022-04-25 17:14:20|520.28|517.16|519.8|516.68|520.28|517.16|519.8|516.68|0
1650906870000|2022-04-25 17:14:30|520.28|517.16|519.8|516.68|520.28|517.16|519.32|516.2|0
1650906880000|2022-04-25 17:14:40|519.32|516.2|518.36|515.24|519.32|516.2|518.12|515|0
1650906890000|2022-04-25 17:14:50|518.6|515.48|519.08|515.96|519.56|516.44|518.6|515.48|0
1650906900000|2022-04-25 17:15:00|517.64|514.52|518.6|515.48|518.6|515.48|517.64|514.52|0
1650906910000|2022-04-25 17:15:10|517.4|514.28|515.25|512.13|517.4|514.28|515.01|511.89|0
1650906920000|2022-04-25 17:15:20|514.77|511.65|515.49|512.37|515.49|512.37|514.77|511.65|0
1650906930000|2022-04-25 17:15:30|515.73|512.61|515.01|511.89|515.73|512.61|515.01|511.89|0
1650906940000|2022-04-25 17:15:40|515.38|512.26|514.53|511.41|515.38|512.26|514.53|511.41|0
1650906950000|2022-04-25 17:15:50|515.01|511.89|513.58|510.46|515.01|511.89|513.58|510.46|0
1650906960000|2022-04-25 17:16:00|512.86|509.74|512.14|509.02|512.86|509.74|512.14|509.02|0
1650906970000|2022-04-25 17:16:10|511.67|508.55|512.86|509.74|512.86|509.74|511.67|508.55|0
1650906980000|2022-04-25 17:16:20|513.58|510.46|515.01|511.89|515.01|511.89|513.58|510.46|0
1650906990000|2022-04-25 17:16:30|514.06|510.94|512.86|509.74|514.06|510.94|512.86|509.74|0
1650907000000|2022-04-25 17:16:40|512.38|509.26|513.34|510.22|513.34|510.22|512.38|509.26|0
1650907010000|2022-04-25 17:16:50|513.58|510.46|514.29|511.17|514.29|511.17|513.58|510.46|0
1650907020000|2022-04-25 17:17:00|514.53|511.41|514.06|510.94|514.53|511.41|514.06|510.94|0
1650907030000|2022-04-25 17:17:10|514.29|511.17|515.01|511.89|515.49|512.37|514.29|511.17|0
1650907040000|2022-04-25 17:17:20|515.37|512.25|515.73|512.61|515.73|512.61|515.25|512.13|0
1650907050000|2022-04-25 17:17:30|516.21|513.09|516.69|513.57|516.69|513.57|516.21|513.09|0
1650907060000|2022-04-25 17:17:40|516.92|513.8|516.92|513.8|517.4|514.28|516.69|513.57|0
1650907070000|2022-04-25 17:17:50|517.4|514.28|517.88|514.76|517.88|514.76|517.4|514.28|0
1650907080000|2022-04-25 17:18:00|518.36|515.24|518.84|515.72|518.84|515.72|518.36|515.24|0
1650907090000|2022-04-25 17:18:10|519.08|515.96|519.32|516.2|519.32|516.2|518.6|515.48|0
1650907100000|2022-04-25 17:18:20|519.56|516.44|519.8|516.68|519.92|516.8|519.32|516.2|0
1650907110000|2022-04-25 17:18:30|520.04|516.92|519.56|516.44|520.04|516.92|518.84|515.72|0
1650907120000|2022-04-25 17:18:40|519.08|515.96|518.6|515.48|519.08|515.96|518.12|515|0
1650907130000|2022-04-25 17:18:50|518.36|515.24|518.36|515.24|518.36|515.24|517.88|514.76|0
1650907140000|2022-04-25 17:19:00|517.29|514.17|517.53|514.41|517.53|514.41|516.92|513.8|0
1650907150000|2022-04-25 17:19:10|517.64|514.52|518.36|515.24|518.36|515.24|517.64|514.52|0
1650907160000|2022-04-25 17:19:20|518.84|515.72|519.56|516.44|519.56|516.44|518.12|515|0
1650907170000|2022-04-25 17:19:30|519.32|516.2|518.01|514.89|519.32|516.2|518.01|514.89|0
1650907180000|2022-04-25 17:19:40|518.12|515|517.16|514.04|518.12|515|517.16|514.04|0
1650907190000|2022-04-25 17:19:50|517.64|514.52|517.88|514.76|518.36|515.24|517.64|514.52|0
1650907200000|2022-04-25 17:20:00|517.4|514.28|516.68|513.56|517.4|514.28|516.21|513.09|0
1650907210000|2022-04-25 17:20:10|516.92|513.8|517.4|514.28|517.64|514.52|516.92|513.8|0
1650907220000|2022-04-25 17:20:20|516.92|513.8|518.6|515.48|518.6|515.48|516.92|513.8|0
1650907230000|2022-04-25 17:20:30|518.84|515.72|518.6|515.48|519.2|516.08|518.6|515.48|0
1650907240000|2022-04-25 17:20:40|518.12|515|518.12|515|518.12|515|518.12|515|0
1650907250000|2022-04-25 17:20:50|517.64|514.52|517.4|514.28|517.64|514.52|517.4|514.28|0
1650907260000|2022-04-25 17:21:00|516.45|513.33|518.01|514.89|518.01|514.89|516.45|513.33|0
1650907270000|2022-04-25 17:21:10|518.36|515.24|518.36|515.24|518.6|515.48|518.36|515.24|0
1650907280000|2022-04-25 17:21:20|517.16|514.04|517.16|514.04|517.4|514.28|517.16|514.04|0
1650907290000|2022-04-25 17:21:30|517.4|514.28|517.4|514.28|517.4|514.28|516.92|513.8|0
1650907300000|2022-04-25 17:21:40|516.92|513.8|516.45|513.33|516.92|513.8|516.45|513.33|0
1650907310000|2022-04-25 17:21:50|516.68|513.56|518.12|515|518.12|515|516.68|513.56|0
1650907320000|2022-04-25 17:22:00|517.16|514.04|518.84|515.72|518.84|515.72|517.16|514.04|0
1650907330000|2022-04-25 17:22:10|519.08|515.96|520.04|516.92|520.04|516.92|519.08|515.96|0
1650907340000|2022-04-25 17:22:20|519.8|516.68|519.56|516.44|519.8|516.68|519.32|516.2|0
1650907350000|2022-04-25 17:22:30|519.8|516.68|520.04|516.92|520.04|516.92|519.8|516.68|0
1650907360000|2022-04-25 17:22:40|520.27|517.15|520.27|517.15|520.27|517.15|520.04|516.92|0
1650907370000|2022-04-25 17:22:50|520.51|517.39|519.44|516.32|520.51|517.39|519.44|516.32|0
1650907380000|2022-04-25 17:23:00|519.8|516.68|520.99|517.87|520.99|517.87|519.8|516.68|0
1650907390000|2022-04-25 17:23:10|520.75|517.63|519.8|516.68|520.75|517.63|519.56|516.44|0
1650907400000|2022-04-25 17:23:20|519.32|516.2|519.68|516.56|519.68|516.56|519.08|515.96|0
1650907410000|2022-04-25 17:23:30|519.32|516.2|519.8|516.68|519.8|516.68|519.08|515.96|0
1650907420000|2022-04-25 17:23:40|520.04|516.92|519.56|516.44|520.04|516.92|519.32|516.2|0
1650907430000|2022-04-25 17:23:50|519.08|515.96|519.08|515.96|519.08|515.96|518.6|515.48|0
1650907440000|2022-04-25 17:24:00|519.32|516.2|519.56|516.44|519.56|516.44|519.08|515.96|0
1650907450000|2022-04-25 17:24:10|519.08|515.96|518.36|515.24|519.08|515.96|518.36|515.24|0
1650907460000|2022-04-25 17:24:20|518.12|515|518.6|515.48|518.6|515.48|517.88|514.76|0
1650907470000|2022-04-25 17:24:30|519.08|515.96|519.32|516.2|519.32|516.2|518.84|515.72|0
1650907480000|2022-04-25 17:24:40|518.12|515|516.92|513.8|518.12|515|516.92|513.8|0
1650907490000|2022-04-25 17:24:50|517.77|514.65|517.16|514.04|517.77|514.65|517.16|514.04|0
1650907500000|2022-04-25 17:25:00|515.73|512.61|515.73|512.61|515.97|512.85|515.25|512.13|0
1650907510000|2022-04-25 17:25:10|515.49|512.37|514.77|511.65|515.73|512.61|514.77|511.65|0
1650907520000|2022-04-25 17:25:20|514.29|511.17|514.29|511.17|514.53|511.41|514.29|511.17|0
1650907530000|2022-04-25 17:25:30|514.05|510.93|514.29|511.17|514.29|511.17|514.05|510.93|0
1650907540000|2022-04-25 17:25:40|515.73|512.61|515.73|512.61|515.73|512.61|515.49|512.37|0
1650907550000|2022-04-25 17:25:50|515.97|512.85|516.21|513.09|516.21|513.09|515.97|512.85|0
1650907560000|2022-04-25 17:26:00|516.44|513.32|517.16|514.04|517.88|514.76|516.44|513.32|0
1650907570000|2022-04-25 17:26:10|517.29|514.17|518.12|515|518.12|515|517.29|514.17|0
1650907580000|2022-04-25 17:26:20|518.84|515.72|519.32|516.2|519.8|516.68|518.84|515.72|0
1650907590000|2022-04-25 17:26:30|520.27|517.15|519.8|516.68|520.27|517.15|519.56|516.44|0
1650907600000|2022-04-25 17:26:40|519.56|516.44|520.51|517.39|520.51|517.39|519.56|516.44|0
1650907610000|2022-04-25 17:26:50|520.99|517.87|522.19|519.07|522.19|519.07|520.99|517.87|0
1650907620000|2022-04-25 17:27:00|522.08|518.96|523.15|520.03|523.63|520.51|522.08|518.96|0
1650907630000|2022-04-25 17:27:10|523.63|520.51|523.15|520.03|523.63|520.51|523.15|520.03|0
1650907640000|2022-04-25 17:27:20|523.87|520.75|523.75|520.63|523.99|520.87|523.63|520.51|0
1650907650000|2022-04-25 17:27:30|523.63|520.51|522.91|519.79|523.63|520.51|522.91|519.79|0
1650907660000|2022-04-25 17:27:40|523.15|520.03|524.11|520.99|524.11|520.99|522.91|519.79|0
1650907670000|2022-04-25 17:27:50|524.59|521.47|524.35|521.23|524.59|521.47|524.11|520.99|0
1650907680000|2022-04-25 17:28:00|524.11|520.99|523.63|520.51|524.11|520.99|523.39|520.27|0
1650907690000|2022-04-25 17:28:10|524.59|521.47|524.59|521.47|524.95|521.83|524.35|521.23|0
1650907700000|2022-04-25 17:28:20|525.07|521.95|522.67|519.55|525.07|521.95|522.67|519.55|0
1650907710000|2022-04-25 17:28:30|522.91|519.79|521.95|518.83|523.15|520.03|521.95|518.83|0
1650907720000|2022-04-25 17:28:40|521.47|518.35|521.71|518.59|521.71|518.59|521.47|518.35|0
1650907730000|2022-04-25 17:28:50|521.95|518.83|522.91|519.79|522.91|519.79|521.95|518.83|0
1650907740000|2022-04-25 17:29:00|523.15|520.03|522.67|519.55|523.15|520.03|522.43|519.31|0
1650907750000|2022-04-25 17:29:10|522.43|519.31|520.27|517.15|522.43|519.31|520.27|517.15|0
1650907760000|2022-04-25 17:29:20|519.32|516.2|519.08|515.96|519.32|516.2|518.36|515.24|0
1650907770000|2022-04-25 17:29:30|518.84|515.72|519.32|516.2|519.32|516.2|518.84|515.72|0
1650907780000|2022-04-25 17:29:40|520.27|517.15|520.27|517.15|520.27|517.15|520.03|516.91|0
1650907790000|2022-04-25 17:29:50|520.03|516.91|518.6|515.48|520.03|516.91|518.6|515.48|0
1650907800000|2022-04-25 17:30:00|518.36|515.24|519.56|516.44|519.56|516.44|518.36|515.24|0
1650907810000|2022-04-25 17:30:10|520.27|517.15|518.24|515.12|520.75|517.63|518.12|515|0
1650907820000|2022-04-25 17:30:20|516.44|513.32|515.01|511.89|516.44|513.32|514.77|511.65|0
1650907830000|2022-04-25 17:30:30|514.77|511.65|512.86|509.74|514.77|511.65|512.62|509.5|0
1650907840000|2022-04-25 17:30:40|513.58|510.46|515.25|512.13|515.25|512.13|513.58|510.46|0
1650907850000|2022-04-25 17:30:50|515.01|511.89|514.29|511.17|515.01|511.89|514.05|510.93|0
1650907860000|2022-04-25 17:31:00|515.37|512.25|516.2|513.08|516.2|513.08|515.37|512.25|0
1650907870000|2022-04-25 17:31:10|516.09|512.97|516.81|513.69|516.81|513.69|516.09|512.97|0
1650907880000|2022-04-25 17:31:20|516.44|513.32|515.01|511.89|516.44|513.32|515.01|511.89|0
1650907890000|2022-04-25 17:31:30|515.25|512.13|514.77|511.65|515.25|512.13|514.53|511.41|0
1650907900000|2022-04-25 17:31:40|515.25|512.13|516.33|513.21|516.33|513.21|515.25|512.13|0
1650907910000|2022-04-25 17:31:50|516.2|513.08|515.25|512.13|516.2|513.08|515.25|512.13|0
1650907920000|2022-04-25 17:32:00|514.53|511.41|515.73|512.61|515.73|512.61|514.53|511.41|0
1650907930000|2022-04-25 17:32:10|516.2|513.08|517.4|514.28|517.88|514.76|516.2|513.08|0
1650907940000|2022-04-25 17:32:20|517.88|514.76|517.64|514.52|518.12|515|517.4|514.28|0
1650907950000|2022-04-25 17:32:30|518.36|515.24|518.6|515.48|518.84|515.72|518.36|515.24|0
1650907960000|2022-04-25 17:32:40|519.79|516.67|518.6|515.48|519.79|516.67|518.36|515.24|0
1650907970000|2022-04-25 17:32:50|518.12|515|517.88|514.76|518.12|515|517.88|514.76|0
1650907980000|2022-04-25 17:33:00|518.12|515|519.08|515.96|519.08|515.96|517.76|514.64|0
1650907990000|2022-04-25 17:33:10|519.55|516.43|520.51|517.39|520.51|517.39|519.55|516.43|0
1650908000000|2022-04-25 17:33:20|521.47|518.35|522.55|519.43|522.55|519.43|521.47|518.35|0
1650908010000|2022-04-25 17:33:30|522.67|519.55|524.35|521.23|524.59|521.47|522.67|519.55|0
1650908020000|2022-04-25 17:33:40|524.83|521.71|523.39|520.27|524.83|521.71|523.39|520.27|0
1650908030000|2022-04-25 17:33:50|523.87|520.75|524.11|520.99|524.35|521.23|523.63|520.51|0
1650908040000|2022-04-25 17:34:00|524.59|521.47|525.55|522.43|525.55|522.43|524.59|521.47|0
1650908050000|2022-04-25 17:34:10|524.83|521.71|524.59|521.47|524.83|521.71|524.35|521.23|0
1650908060000|2022-04-25 17:34:20|524.83|521.71|523.87|520.75|524.83|521.71|523.87|520.75|0
1650908070000|2022-04-25 17:34:30|523.63|520.51|523.87|520.75|524.11|520.99|523.63|520.51|0
1650908080000|2022-04-25 17:34:40|523.39|520.27|523.63|520.51|523.63|520.51|523.15|520.03|0
1650908090000|2022-04-25 17:34:50|523.15|520.03|523.15|520.03|523.27|520.15|522.91|519.79|0
1650908100000|2022-04-25 17:35:00|523.87|520.75|523.99|520.87|524.59|521.47|523.39|520.27|0
1650908110000|2022-04-25 17:35:10|523.63|520.51|523.63|520.51|523.63|520.51|522.91|519.79|0
1650908120000|2022-04-25 17:35:20|523.15|520.03|525.07|521.95|525.07|521.95|523.15|520.03|0
1650908130000|2022-04-25 17:35:30|525.19|522.07|525.07|521.95|525.19|522.07|525.07|521.95|0
1650908140000|2022-04-25 17:35:40|525.31|522.19|525.79|522.67|526.27|523.15|525.31|522.19|0
1650908150000|2022-04-25 17:35:50|524.83|521.71|525.31|522.19|525.31|522.19|524.83|521.71|0
1650908160000|2022-04-25 17:36:00|526.51|523.39|526.27|523.15|526.51|523.39|526.27|523.15|0
1650908170000|2022-04-25 17:36:10|526.39|523.27|526.75|523.63|527.23|524.11|526.39|523.27|0
1650908180000|2022-04-25 17:36:20|526.27|523.15|526.99|523.87|526.99|523.87|526.27|523.15|0
1650908190000|2022-04-25 17:36:30|526.75|523.63|526.75|523.63|526.99|523.87|526.51|523.39|0
1650908200000|2022-04-25 17:36:40|526.87|523.75|527.71|524.59|527.71|524.59|526.87|523.75|0
1650908210000|2022-04-25 17:36:50|528.19|525.07|528.31|525.19|528.67|525.55|528.19|525.07|0
1650908220000|2022-04-25 17:37:00|527.59|524.47|528.19|525.07|528.43|525.31|527.59|524.47|0
1650908230000|2022-04-25 17:37:10|527.23|524.11|527.23|524.11|527.47|524.35|526.99|523.87|0
1650908240000|2022-04-25 17:37:20|526.75|523.63|527.47|524.35|527.47|524.35|526.51|523.39|0
1650908250000|2022-04-25 17:37:30|526.51|523.39|525.31|522.19|526.51|523.39|525.31|522.19|0
1650908260000|2022-04-25 17:37:40|525.07|521.95|525.31|522.19|525.31|522.19|524.83|521.71|0
1650908270000|2022-04-25 17:37:50|526.27|523.15|525.31|522.19|526.27|523.15|525.31|522.19|0
1650908280000|2022-04-25 17:38:00|526.03|522.91|526.99|523.87|526.99|523.87|526.03|522.91|0
1650908290000|2022-04-25 17:38:10|527.23|524.11|526.75|523.63|527.23|524.11|526.75|523.63|0
1650908300000|2022-04-25 17:38:20|526.87|523.75|527.23|524.11|527.47|524.35|526.87|523.75|0
1650908310000|2022-04-25 17:38:30|526.51|523.39|526.75|523.63|526.75|523.63|526.03|522.91|0
1650908320000|2022-04-25 17:38:40|526.87|523.75|527.23|524.11|527.23|524.11|526.87|523.75|0
1650908330000|2022-04-25 17:38:50|527.47|524.35|528.19|525.07|528.19|525.07|527.47|524.35|0
1650908340000|2022-04-25 17:39:00|527.95|524.83|528.67|525.55|528.67|525.55|527.95|524.83|0
1650908350000|2022-04-25 17:39:10|528.43|525.31|528.19|525.07|528.43|525.31|528.19|525.07|0
1650908360000|2022-04-25 17:39:20|527.47|524.35|525.79|522.67|527.47|524.35|525.55|522.43|0
1650908370000|2022-04-25 17:39:30|525.55|522.43|526.99|523.87|526.99|523.87|525.55|522.43|0
1650908380000|2022-04-25 17:39:40|527.47|524.35|527.47|524.35|527.71|524.59|527.23|524.11|0
1650908390000|2022-04-25 17:39:50|526.99|523.87|526.03|522.91|526.99|523.87|526.03|522.91|0
1650908400000|2022-04-25 17:40:00|525.55|522.43|525.79|522.67|526.03|522.91|525.55|522.43|0
1650908410000|2022-04-25 17:40:10|525.19|522.07|521.71|518.59|525.19|522.07|521.71|518.59|0
1650908420000|2022-04-25 17:40:20|521.23|518.11|517.88|514.76|521.23|518.11|517.88|514.76|0
1650908430000|2022-04-25 17:40:30|516.68|513.56|517.64|514.52|517.64|514.52|516.68|513.56|0
1650908440000|2022-04-25 17:40:40|518.6|515.48|518.96|515.84|519.07|515.95|518.6|515.48|0
1650908450000|2022-04-25 17:40:50|517.64|514.52|518.12|515|518.12|515|516.68|513.56|0
1650908460000|2022-04-25 17:41:00|517.16|514.04|519.31|516.19|519.31|516.19|517.16|514.04|0
1650908470000|2022-04-25 17:41:10|520.03|516.91|520.03|516.91|520.51|517.39|520.03|516.91|0
1650908480000|2022-04-25 17:41:20|520.27|517.15|520.27|517.15|520.51|517.39|520.03|516.91|0
1650908490000|2022-04-25 17:41:30|519.79|516.67|520.75|517.63|520.75|517.63|519.55|516.43|0
1650908500000|2022-04-25 17:41:40|521.47|518.35|522.19|519.07|522.19|519.07|521.47|518.35|0
1650908510000|2022-04-25 17:41:50|521.95|518.83|522.67|519.55|522.67|519.55|521.95|518.83|0
1650908520000|2022-04-25 17:42:00|521.71|518.59|521.95|518.83|521.95|518.83|520.88|517.76|0
1650908530000|2022-04-25 17:42:10|521.71|518.59|522.19|519.07|522.19|519.07|521.71|518.59|0
1650908540000|2022-04-25 17:42:20|522.43|519.31|521.83|518.71|522.67|519.55|521.83|518.71|0
1650908550000|2022-04-25 17:42:30|520.99|517.87|520.03|516.91|520.99|517.87|519.55|516.43|0
1650908560000|2022-04-25 17:42:40|520.27|517.15|521.47|518.35|521.47|518.35|520.27|517.15|0
1650908570000|2022-04-25 17:42:50|521.23|518.11|522.19|519.07|522.19|519.07|521.23|518.11|0
1650908580000|2022-04-25 17:43:00|522.43|519.31|521.71|518.59|522.43|519.31|520.99|517.87|0
1650908590000|2022-04-25 17:43:10|521.47|518.35|521.23|518.11|521.47|518.35|520.75|517.63|0
1650908600000|2022-04-25 17:43:20|521.95|518.83|520.75|517.63|521.95|518.83|520.75|517.63|0
1650908610000|2022-04-25 17:43:30|519.79|516.67|520.27|517.15|520.75|517.63|519.79|516.67|0
1650908620000|2022-04-25 17:43:40|520.75|517.63|520.75|517.63|520.99|517.87|520.75|517.63|0
1650908630000|2022-04-25 17:43:50|521.47|518.35|521.71|518.59|521.71|518.59|521.47|518.35|0
1650908640000|2022-04-25 17:44:00|520.51|517.39|520.99|517.87|521.23|518.11|520.51|517.39|0
1650908650000|2022-04-25 17:44:10|521.47|518.35|522.43|519.31|522.43|519.31|521.47|518.35|0
1650908660000|2022-04-25 17:44:20|522.67|519.55|522.91|519.79|523.15|520.03|522.67|519.55|0
1650908670000|2022-04-25 17:44:30|523.87|520.75|522.67|519.55|523.87|520.75|522.67|519.55|0
1650908680000|2022-04-25 17:44:40|522.91|519.79|521.71|518.59|523.15|520.03|521.47|518.35|0
1650908690000|2022-04-25 17:44:50|521.47|518.35|520.75|517.63|521.47|518.35|520.51|517.39|0
1650908700000|2022-04-25 17:45:00|520.03|516.91|520.75|517.63|520.75|517.63|519.79|516.67|0
1650908710000|2022-04-25 17:45:10|521.47|518.35|521.95|518.83|521.95|518.83|521.47|518.35|0
1650908720000|2022-04-25 17:45:20|521.71|518.59|521.71|518.59|521.71|518.59|520.99|517.87|0
1650908730000|2022-04-25 17:45:30|521.95|518.83|521.95|518.83|522.19|519.07|521.95|518.83|0
1650908740000|2022-04-25 17:45:40|522.43|519.31|521.47|518.35|522.43|519.31|521.47|518.35|0
1650908750000|2022-04-25 17:45:50|521.71|518.59|522.67|519.55|522.67|519.55|521.71|518.59|0
1650908760000|2022-04-25 17:46:00|523.39|520.27|523.39|520.27|523.39|520.27|523.15|520.03|0
1650908770000|2022-04-25 17:46:10|522.91|519.79|522.67|519.55|522.91|519.79|522.43|519.31|0
1650908780000|2022-04-25 17:46:20|521.71|518.59|521.47|518.35|521.71|518.59|521.23|518.11|0
1650908790000|2022-04-25 17:46:30|521.23|518.11|521.47|518.35|521.47|518.35|521.23|518.11|0
1650908800000|2022-04-25 17:46:40|522.43|519.31|522.67|519.55|522.91|519.79|522.19|519.07|0
1650908810000|2022-04-25 17:46:50|523.39|520.27|522.91|519.79|523.39|520.27|522.91|519.79|0
1650908820000|2022-04-25 17:47:00|523.63|520.51|524.35|521.23|524.35|521.23|523.63|520.51|0
1650908830000|2022-04-25 17:47:10|523.15|520.03|522.67|519.55|523.15|520.03|522.67|519.55|0
1650908840000|2022-04-25 17:47:20|522.19|519.07|521.95|518.83|522.19|519.07|521.47|518.35|0
1650908850000|2022-04-25 17:47:30|522.31|519.19|523.39|520.27|523.39|520.27|522.31|519.19|0
1650908860000|2022-04-25 17:47:40|523.15|520.03|522.91|519.79|523.15|520.03|522.43|519.31|0
1650908870000|2022-04-25 17:47:50|523.15|520.03|523.63|520.51|523.87|520.75|523.15|520.03|0
1650908880000|2022-04-25 17:48:00|523.87|520.75|523.63|520.51|524.11|520.99|523.63|520.51|0
1650908890000|2022-04-25 17:48:10|522.91|519.79|520.99|517.87|522.91|519.79|520.99|517.87|0
1650908900000|2022-04-25 17:48:20|520.75|517.63|521.47|518.35|521.47|518.35|520.75|517.63|0
1650908910000|2022-04-25 17:48:30|520.75|517.63|522.19|519.07|522.19|519.07|520.75|517.63|0
1650908920000|2022-04-25 17:48:40|522.43|519.31|523.15|520.03|523.15|520.03|522.43|519.31|0
1650908930000|2022-04-25 17:48:50|521.95|518.83|522.43|519.31|522.43|519.31|521.95|518.83|0
1650908940000|2022-04-25 17:49:00|521.95|518.83|522.19|519.07|522.19|519.07|521.47|518.35|0
1650908950000|2022-04-25 17:49:10|522.43|519.31|522.67|519.55|522.91|519.79|522.19|519.07|0
1650908960000|2022-04-25 17:49:20|523.39|520.27|520.51|517.39|523.39|520.27|520.51|517.39|0
1650908970000|2022-04-25 17:49:30|520.03|516.91|519.79|516.67|520.03|516.91|518.83|515.71|0
1650908980000|2022-04-25 17:49:40|519.92|516.8|520.03|516.91|520.03|516.91|519.55|516.43|0
1650908990000|2022-04-25 17:49:50|520.27|517.15|519.55|516.43|520.27|517.15|519.31|516.19|0
1650909000000|2022-04-25 17:50:00|520.03|516.91|522.19|519.07|522.19|519.07|520.03|516.91|0
1650909010000|2022-04-25 17:50:10|521.47|518.35|521.71|518.59|521.71|518.59|520.51|517.39|0
1650909020000|2022-04-25 17:50:20|522.19|519.07|522.19|519.07|522.19|519.07|521.71|518.59|0
1650909030000|2022-04-25 17:50:30|523.39|520.27|524.82|521.7|524.82|521.7|523.15|520.03|0
1650909040000|2022-04-25 17:50:40|524.58|521.46|523.63|520.51|524.58|521.46|523.63|520.51|0
1650909050000|2022-04-25 17:50:50|524.1|520.98|523.87|520.75|524.1|520.98|522.67|519.55|0
1650909060000|2022-04-25 17:51:00|524.34|521.22|524.1|520.98|524.34|521.22|523.39|520.27|0
1650909070000|2022-04-25 17:51:10|525.06|521.94|526.26|523.14|526.5|523.38|525.06|521.94|0
1650909080000|2022-04-25 17:51:20|527.22|524.1|527.46|524.34|527.46|524.34|526.26|523.14|0
1650909090000|2022-04-25 17:51:30|526.98|523.86|527.94|524.82|528.18|525.06|526.98|523.86|0
1650909100000|2022-04-25 17:51:40|528.67|525.55|527.94|524.82|528.67|525.55|527.94|524.82|0
1650909110000|2022-04-25 17:51:50|528.18|525.06|527.46|524.34|528.31|525.19|527.46|524.34|0
1650909120000|2022-04-25 17:52:00|526.98|523.86|525.54|522.42|526.98|523.86|525.54|522.42|0
1650909130000|2022-04-25 17:52:10|526.02|522.9|525.54|522.42|526.02|522.9|525.54|522.42|0
1650909140000|2022-04-25 17:52:20|525.3|522.18|525.54|522.42|525.78|522.66|525.3|522.18|0
1650909150000|2022-04-25 17:52:30|525.78|522.66|525.3|522.18|526.02|522.9|524.82|521.7|0
1650909160000|2022-04-25 17:52:40|524.82|521.7|526.5|523.38|526.5|523.38|524.82|521.7|0
1650909170000|2022-04-25 17:52:50|526.74|523.62|525.78|522.66|526.74|523.62|525.78|522.66|0
1650909180000|2022-04-25 17:53:00|526.02|522.9|525.06|521.94|526.02|522.9|525.06|521.94|0
1650909190000|2022-04-25 17:53:10|524.58|521.46|523.39|520.27|524.58|521.46|523.39|520.27|0
1650909200000|2022-04-25 17:53:20|524.82|521.7|524.95|521.83|525.06|521.94|524.82|521.7|0
1650909210000|2022-04-25 17:53:30|525.06|521.94|523.39|520.27|525.06|521.94|523.39|520.27|0
1650909220000|2022-04-25 17:53:40|521.71|518.59|521.71|518.59|522.43|519.31|521.71|518.59|0
1650909230000|2022-04-25 17:53:50|521.23|518.11|518.24|515.12|521.23|518.11|518.24|515.12|0
1650909240000|2022-04-25 17:54:00|517.88|514.76|518.83|515.71|518.83|515.71|517.88|514.76|0
1650909250000|2022-04-25 17:54:10|518.35|515.23|518.35|515.23|518.35|515.23|517.64|514.52|0
1650909260000|2022-04-25 17:54:20|518|514.88|517.88|514.76|518.11|514.99|517.88|514.76|0
1650909270000|2022-04-25 17:54:30|518.35|515.23|520.27|517.15|520.27|517.15|517.64|514.52|0
1650909280000|2022-04-25 17:54:40|520.75|517.63|521.23|518.11|521.23|518.11|520.27|517.15|0
1650909290000|2022-04-25 17:54:50|521.83|518.71|520.75|517.63|521.83|518.71|520.75|517.63|0
1650909300000|2022-04-25 17:55:00|521.23|518.11|520.99|517.87|521.71|518.59|520.75|517.63|0
1650909310000|2022-04-25 17:55:10|522.19|519.07|521.95|518.83|522.19|519.07|520.75|517.63|0
1650909320000|2022-04-25 17:55:20|522.19|519.07|523.15|520.03|523.15|520.03|522.19|519.07|0
1650909330000|2022-04-25 17:55:30|523.62|520.5|523.86|520.74|524.34|521.22|523.62|520.5|0
1650909340000|2022-04-25 17:55:40|524.1|520.98|523.38|520.26|524.1|520.98|523.14|520.02|0
1650909350000|2022-04-25 17:55:50|523.62|520.5|522.67|519.55|523.62|520.5|522.67|519.55|0
1650909360000|2022-04-25 17:56:00|523.38|520.26|524.82|521.7|525.06|521.94|523.38|520.26|0
1650909370000|2022-04-25 17:56:10|524.34|521.22|524.58|521.46|524.82|521.7|524.34|521.22|0
1650909380000|2022-04-25 17:56:20|523.38|520.26|523.14|520.02|523.38|520.26|522.91|519.79|0
1650909390000|2022-04-25 17:56:30|523.62|520.5|523.62|520.5|524.34|521.22|523.62|520.5|0
1650909400000|2022-04-25 17:56:40|523.51|520.39|522.91|519.79|523.51|520.39|522.91|519.79|0
1650909410000|2022-04-25 17:56:50|523.38|520.26|522.91|519.79|523.62|520.5|522.91|519.79|0
1650909420000|2022-04-25 17:57:00|522.67|519.55|524.1|520.98|524.1|520.98|522.67|519.55|0
1650909430000|2022-04-25 17:57:10|524.58|521.46|524.82|521.7|524.82|521.7|524.34|521.22|0
1650909440000|2022-04-25 17:57:20|525.06|521.94|524.34|521.22|525.06|521.94|524.34|521.22|0
1650909450000|2022-04-25 17:57:30|524.58|521.46|524.58|521.46|524.82|521.7|524.34|521.22|0
1650909460000|2022-04-25 17:57:40|524.82|521.7|526.02|522.9|526.02|522.9|524.82|521.7|0
1650909470000|2022-04-25 17:57:50|527.46|524.34|526.5|523.38|527.46|524.34|526.5|523.38|0
1650909480000|2022-04-25 17:58:00|526.02|522.9|525.3|522.18|526.02|522.9|524.58|521.46|0
1650909490000|2022-04-25 17:58:10|525.54|522.42|526.98|523.86|526.98|523.86|525.54|522.42|0
1650909500000|2022-04-25 17:58:20|526.74|523.62|525.78|522.66|526.74|523.62|525.78|522.66|0
1650909510000|2022-04-25 17:58:30|525.3|522.18|524.82|521.7|525.54|522.42|524.82|521.7|0
1650909520000|2022-04-25 17:58:40|524.34|521.22|524.34|521.22|524.82|521.7|524.34|521.22|0
1650909530000|2022-04-25 17:58:50|525.06|521.94|525.3|522.18|525.3|522.18|524.34|521.22|0
1650909540000|2022-04-25 17:59:00|524.82|521.7|525.06|521.94|525.06|521.94|524.1|520.98|0
1650909550000|2022-04-25 17:59:10|524.58|521.46|525.3|522.18|525.3|522.18|524.58|521.46|0
1650909560000|2022-04-25 17:59:20|526.5|523.38|526.02|522.9|526.5|523.38|525.54|522.42|0
1650909570000|2022-04-25 17:59:30|526.26|523.14|525.54|522.42|526.26|523.14|525.06|521.94|0
1650909580000|2022-04-25 17:59:40|526.26|523.14|525.54|522.42|526.63|523.51|525.54|522.42|0
1650909590000|2022-04-25 17:59:50|525.3|522.18|524.1|520.98|525.3|522.18|523.86|520.74|0
1650909600000|2022-04-25 18:00:00|523.14|520.02|522.43|519.31|523.14|520.02|521.95|518.83|0
1650909610000|2022-04-25 18:00:10|523.38|520.26|524.82|521.7|524.82|521.7|523.38|520.26|0
1650909620000|2022-04-25 18:00:20|524.1|520.98|523.86|520.74|524.1|520.98|522.9|519.78|0
1650909630000|2022-04-25 18:00:30|524.58|521.46|525.06|521.94|525.06|521.94|524.58|521.46|0
1650909640000|2022-04-25 18:00:40|524.34|521.22|524.1|520.98|524.34|521.22|523.99|520.87|0
1650909650000|2022-04-25 18:00:50|523.14|520.02|523.14|520.02|523.62|520.5|523.14|520.02|0
1650909660000|2022-04-25 18:01:00|524.34|521.22|524.82|521.7|524.82|521.7|524.34|521.22|0
1650909670000|2022-04-25 18:01:10|525.3|522.18|525.78|522.66|525.78|522.66|525.3|522.18|0
1650909680000|2022-04-25 18:01:20|524.82|521.7|526.74|523.62|526.74|523.62|524.82|521.7|0
1650909690000|2022-04-25 18:01:30|527.22|524.1|528.66|525.54|528.66|525.54|527.22|524.1|0
1650909700000|2022-04-25 18:01:40|529.14|526.02|529.38|526.26|529.86|526.74|529.14|526.02|0
1650909710000|2022-04-25 18:01:50|527.94|524.82|528.9|525.78|529.38|526.26|527.94|524.82|0
1650909720000|2022-04-25 18:02:00|527.7|524.58|525.3|522.18|527.7|524.58|525.3|522.18|0
1650909730000|2022-04-25 18:02:10|526.26|523.14|525.54|522.42|526.26|523.14|525.54|522.42|0
1650909740000|2022-04-25 18:02:20|526.02|522.9|527.22|524.1|527.7|524.58|526.02|522.9|0
1650909750000|2022-04-25 18:02:30|528.42|525.3|529.14|526.02|529.38|526.26|528.42|525.3|0
1650909760000|2022-04-25 18:02:40|528.66|525.54|528.18|525.06|528.66|525.54|527.7|524.58|0
1650909770000|2022-04-25 18:02:50|528.66|525.54|528.9|525.78|529.38|526.26|528.66|525.54|0
1650909780000|2022-04-25 18:03:00|528.42|525.3|529.14|526.02|529.14|526.02|528.42|525.3|0
1650909790000|2022-04-25 18:03:10|529.62|526.5|529.86|526.74|530.1|526.98|529.14|526.02|0
1650909800000|2022-04-25 18:03:20|529.14|526.02|529.38|526.26|529.75|526.63|529.14|526.02|0
1650909810000|2022-04-25 18:03:30|529.62|526.5|530.1|526.98|530.47|527.35|529.62|526.5|0
1650909820000|2022-04-25 18:03:40|529.62|526.5|530.35|527.23|530.71|527.59|529.62|526.5|0
1650909830000|2022-04-25 18:03:50|530.1|526.98|529.62|526.5|530.1|526.98|529.38|526.26|0
1650909840000|2022-04-25 18:04:00|529.75|526.63|530.83|527.71|530.83|527.71|529.75|526.63|0
1650909850000|2022-04-25 18:04:10|530.59|527.47|529.62|526.5|530.59|527.47|529.62|526.5|0
1650909860000|2022-04-25 18:04:20|528.66|525.54|529.62|526.5|529.62|526.5|528.66|525.54|0
1650909870000|2022-04-25 18:04:30|529.38|526.26|530.59|527.47|530.59|527.47|528.9|525.78|0
1650909880000|2022-04-25 18:04:40|529.38|526.26|529.38|526.26|529.38|526.26|528.9|525.78|0
1650909890000|2022-04-25 18:04:50|529.62|526.5|529.62|526.5|529.62|526.5|529.62|526.5|0
1650909900000|2022-04-25 18:05:00|530.35|527.23|530.1|526.98|530.35|527.23|529.86|526.74|0
1650909910000|2022-04-25 18:05:10|528.9|525.78|528.07|524.95|528.9|525.78|528.07|524.95|0
1650909920000|2022-04-25 18:05:20|528.42|525.3|526.98|523.86|528.42|525.3|526.98|523.86|0
1650909930000|2022-04-25 18:05:30|526.5|523.38|527.22|524.1|527.22|524.1|526.5|523.38|0
1650909940000|2022-04-25 18:05:40|526.74|523.62|529.03|525.91|529.03|525.91|526.74|523.62|0
1650909950000|2022-04-25 18:05:50|529.14|526.02|526.74|523.62|529.14|526.02|526.74|523.62|0
1650909960000|2022-04-25 18:06:00|526.98|523.86|526.98|523.86|527.7|524.58|526.98|523.86|0
1650909970000|2022-04-25 18:06:10|527.7|524.58|528.42|525.3|528.42|525.3|527.46|524.34|0
1650909980000|2022-04-25 18:06:20|527.7|524.58|526.5|523.38|527.7|524.58|526.5|523.38|0
1650909990000|2022-04-25 18:06:30|526.02|522.9|525.78|522.66|526.02|522.9|525.78|522.66|0
1650910000000|2022-04-25 18:06:40|526.02|522.9|526.02|522.9|526.02|522.9|525.54|522.42|0
1650910010000|2022-04-25 18:06:50|525.54|522.42|525.3|522.18|525.54|522.42|525.3|522.18|0
1650910020000|2022-04-25 18:07:00|526.26|523.14|526.98|523.86|526.98|523.86|526.26|523.14|0
1650910030000|2022-04-25 18:07:10|526.5|523.38|526.98|523.86|526.98|523.86|526.5|523.38|0
1650910040000|2022-04-25 18:07:20|526.5|523.38|526.74|523.62|526.74|523.62|526.26|523.14|0
1650910050000|2022-04-25 18:07:30|527.11|523.99|527.22|524.1|527.46|524.34|526.98|523.86|0
1650910060000|2022-04-25 18:07:40|526.74|523.62|525.54|522.42|526.74|523.62|525.54|522.42|0
1650910070000|2022-04-25 18:07:50|526.26|523.14|526.02|522.9|526.26|523.14|526.02|522.9|0
1650910080000|2022-04-25 18:08:00|525.3|522.18|525.43|522.31|525.67|522.55|525.06|521.94|0
1650910090000|2022-04-25 18:08:10|525.78|522.66|526.5|523.38|526.5|523.38|525.78|522.66|0
1650910100000|2022-04-25 18:08:20|526.74|523.62|525.3|522.18|526.74|523.62|525.3|522.18|0
1650910110000|2022-04-25 18:08:30|525.67|522.55|525.06|521.94|525.67|522.55|525.06|521.94|0
1650910120000|2022-04-25 18:08:40|524.82|521.7|519.07|515.95|524.82|521.7|519.07|515.95|0
1650910130000|2022-04-25 18:08:50|518.35|515.23|518.11|514.99|518.35|515.23|518.11|514.99|0
1650910140000|2022-04-25 18:09:00|515.96|512.84|515.72|512.6|515.96|512.84|515.72|512.6|0
1650910150000|2022-04-25 18:09:10|515|511.88|516.2|513.08|516.2|513.08|515|511.88|0
1650910160000|2022-04-25 18:09:20|515.24|512.12|515.48|512.36|515.48|512.36|515.24|512.12|0
1650910170000|2022-04-25 18:09:30|515.24|512.12|515.24|512.12|515.24|512.12|515.24|512.12|0
1650910180000|2022-04-25 18:09:40|514.52|511.4|515.24|512.12|515.24|512.12|514.52|511.4|0
1650910190000|2022-04-25 18:09:50|515.96|512.84|515.96|512.84|516.44|513.32|515.96|512.84|0
1650910200000|2022-04-25 18:10:00|515.48|512.36|513.57|510.45|515.48|512.36|513.33|510.21|0
1650910210000|2022-04-25 18:10:10|512.61|509.49|513.81|510.69|514.05|510.93|512.61|509.49|0
1650910220000|2022-04-25 18:10:20|514.29|511.17|514.05|510.93|514.29|511.17|513.33|510.21|0
1650910230000|2022-04-25 18:10:30|513.81|510.69|515.24|512.12|515.24|512.12|513.81|510.69|0
1650910240000|2022-04-25 18:10:40|515.72|512.6|515.6|512.48|515.72|512.6|515.48|512.36|0
1650910250000|2022-04-25 18:10:50|516.92|513.8|517.39|514.27|517.39|514.27|516.8|513.68|0
1650910260000|2022-04-25 18:11:00|516.92|513.8|516.92|513.8|517.39|514.27|516.92|513.8|0
1650910270000|2022-04-25 18:11:10|517.15|514.03|518.59|515.47|518.83|515.71|517.15|514.03|0
1650910280000|2022-04-25 18:11:20|519.55|516.43|520.99|517.87|521.23|518.11|519.55|516.43|0
1650910290000|2022-04-25 18:11:30|521.23|518.11|521.46|518.34|521.46|518.34|520.99|517.87|0
1650910300000|2022-04-25 18:11:40|521.22|518.1|521.22|518.1|521.7|518.58|521.22|518.1|0
1650910310000|2022-04-25 18:11:50|521.46|518.34|520.99|517.87|521.46|518.34|520.99|517.87|0
1650910320000|2022-04-25 18:12:00|521.94|518.82|520.27|517.15|521.94|518.82|520.27|517.15|0
1650910330000|2022-04-25 18:12:10|520.51|517.39|519.31|516.19|520.51|517.39|519.31|516.19|0
1650910340000|2022-04-25 18:12:20|519.91|516.79|519.55|516.43|520.03|516.91|519.31|516.19|0
1650910350000|2022-04-25 18:12:30|520.03|516.91|519.79|516.67|520.51|517.39|519.79|516.67|0
1650910360000|2022-04-25 18:12:40|520.15|517.03|520.99|517.87|520.99|517.87|520.15|517.03|0
1650910370000|2022-04-25 18:12:50|520.75|517.63|520.99|517.87|520.99|517.87|519.79|516.67|0
1650910380000|2022-04-25 18:13:00|520.75|517.63|520.75|517.63|520.75|517.63|520.51|517.39|0
1650910390000|2022-04-25 18:13:10|520.51|517.39|519.07|515.95|520.75|517.63|519.07|515.95|0
1650910400000|2022-04-25 18:13:20|518.83|515.71|517.39|514.27|518.95|515.83|517.15|514.03|0
1650910410000|2022-04-25 18:13:30|517.87|514.75|515.96|512.84|517.87|514.75|515.24|512.12|0
1650910420000|2022-04-25 18:13:40|516.44|513.32|516.44|513.32|516.44|513.32|515.72|512.6|0
1650910430000|2022-04-25 18:13:50|516.92|513.8|517.15|514.03|517.15|514.03|515.72|512.6|0
1650910440000|2022-04-25 18:14:00|517.63|514.51|517.87|514.75|517.87|514.75|517.15|514.03|0
1650910450000|2022-04-25 18:14:10|517.63|514.51|516.2|513.08|517.63|514.51|516.2|513.08|0
1650910460000|2022-04-25 18:14:20|516.68|513.56|514.28|511.16|516.68|513.56|514.28|511.16|0
1650910470000|2022-04-25 18:14:30|514.76|511.64|515.24|512.12|515.24|512.12|514.65|511.53|0
1650910480000|2022-04-25 18:14:40|515.48|512.36|514.52|511.4|515.48|512.36|514.52|511.4|0
1650910490000|2022-04-25 18:14:50|514.28|511.16|515|511.88|515.24|512.12|514.28|511.16|0
1650910500000|2022-04-25 18:15:00|515.48|512.36|515.48|512.36|515.48|512.36|514.52|511.4|0
1650910510000|2022-04-25 18:15:10|514.76|511.64|514.52|511.4|515|511.88|514.52|511.4|0
1650910520000|2022-04-25 18:15:20|514.28|511.16|513.09|509.97|514.28|511.16|512.61|509.49|0
1650910530000|2022-04-25 18:15:30|514.05|510.93|511.66|508.54|514.05|510.93|511.66|508.54|0
1650910540000|2022-04-25 18:15:40|512.13|509.01|511.18|508.06|512.13|509.01|511.18|508.06|0
1650910550000|2022-04-25 18:15:50|511.66|508.54|510.7|507.58|511.66|508.54|510.7|507.58|0
1650910560000|2022-04-25 18:16:00|510.22|507.1|510.22|507.1|510.22|507.1|509.51|506.39|0
1650910570000|2022-04-25 18:16:10|511.18|508.06|512.61|509.49|512.61|509.49|511.18|508.06|0
1650910580000|2022-04-25 18:16:20|511.42|508.3|510.7|507.58|511.42|508.3|510.7|507.58|0
1650910590000|2022-04-25 18:16:30|511.18|508.06|512.61|509.49|512.61|509.49|511.18|508.06|0
1650910600000|2022-04-25 18:16:40|512.37|509.25|511.9|508.78|512.37|509.25|511.54|508.42|0
1650910610000|2022-04-25 18:16:50|511.18|508.06|512.13|509.01|512.13|509.01|511.18|508.06|0
1650910620000|2022-04-25 18:17:00|511.42|508.3|511.18|508.06|511.42|508.3|510.7|507.58|0
1650910630000|2022-04-25 18:17:10|510.94|507.82|510.94|507.82|510.94|507.82|510.22|507.1|0
1650910640000|2022-04-25 18:17:20|511.78|508.66|511.66|508.54|511.78|508.66|511.3|508.18|0
1650910650000|2022-04-25 18:17:30|511.18|508.06|511.18|508.06|511.18|508.06|510.7|507.58|0
1650910660000|2022-04-25 18:17:40|510.46|507.34|509.63|506.51|510.46|507.34|509.63|506.51|0
1650910670000|2022-04-25 18:17:50|510.94|507.82|510.7|507.58|510.94|507.82|510.22|507.1|0
1650910680000|2022-04-25 18:18:00|510.22|507.1|508.79|505.67|510.22|507.1|508.79|505.67|0
1650910690000|2022-04-25 18:18:10|508.08|504.96|508.55|505.43|508.55|505.43|508.08|504.96|0
1650910700000|2022-04-25 18:18:20|508.08|504.96|507.6|504.48|508.08|504.96|507.6|504.48|0
1650910710000|2022-04-25 18:18:30|506.41|503.29|507.36|504.24|507.36|504.24|506.41|503.29|0
1650910720000|2022-04-25 18:18:40|507.12|504|508.32|505.2|508.32|505.2|507.12|504|0
1650910730000|2022-04-25 18:18:50|507.96|504.84|506.41|503.29|507.96|504.84|506.41|503.29|0
1650910740000|2022-04-25 18:19:00|506.89|503.77|506.53|503.41|506.89|503.77|506.41|503.29|0
1650910750000|2022-04-25 18:19:10|506.41|503.29|507.01|503.89|507.36|504.24|506.41|503.29|0
1650910760000|2022-04-25 18:19:20|507.6|504.48|508.79|505.67|508.79|505.67|507.6|504.48|0
1650910770000|2022-04-25 18:19:30|508.68|505.56|508.79|505.67|508.79|505.67|508.55|505.43|0
1650910780000|2022-04-25 18:19:40|509.03|505.91|508.08|504.96|509.03|505.91|507.84|504.72|0
1650910790000|2022-04-25 18:19:50|509.15|506.03|508.79|505.67|509.27|506.15|508.79|505.67|0
1650910800000|2022-04-25 18:20:00|508.32|505.2|507.96|504.84|508.32|505.2|507.6|504.48|0
1650910810000|2022-04-25 18:20:10|508.32|505.2|509.51|506.39|509.51|506.39|508.32|505.2|0
1650910820000|2022-04-25 18:20:20|510.22|507.1|510.46|507.34|511.18|508.06|510.22|507.1|0
1650910830000|2022-04-25 18:20:30|510.22|507.1|509.27|506.15|510.22|507.1|509.27|506.15|0
1650910840000|2022-04-25 18:20:40|508.32|505.2|508.08|504.96|508.32|505.2|507.84|504.72|0
1650910850000|2022-04-25 18:20:50|507.84|504.72|508.68|505.56|508.68|505.56|507.84|504.72|0
1650910860000|2022-04-25 18:21:00|508.79|505.67|508.08|504.96|508.79|505.67|508.08|504.96|0
1650910870000|2022-04-25 18:21:10|507.6|504.48|505.22|502.1|507.6|504.48|505.22|502.1|0
1650910880000|2022-04-25 18:21:20|505.46|502.34|503.79|500.67|505.46|502.34|503.79|500.67|0
1650910890000|2022-04-25 18:21:30|503.55|500.43|500.93|497.81|503.55|500.43|500.93|497.81|0
1650910900000|2022-04-25 18:21:40|501.17|498.05|502.6|499.48|502.6|499.48|501.17|498.05|0
1650910910000|2022-04-25 18:21:50|502.84|499.72|502.36|499.24|503.07|499.95|502.36|499.24|0
1650910920000|2022-04-25 18:22:00|501.88|498.76|503.07|499.95|503.07|499.95|501.88|498.76|0
1650910930000|2022-04-25 18:22:10|503.31|500.19|503.79|500.67|503.79|500.67|503.31|500.19|0
1650910940000|2022-04-25 18:22:20|504.03|500.91|503.31|500.19|504.03|500.91|503.31|500.19|0
1650910950000|2022-04-25 18:22:30|503.79|500.67|504.74|501.62|504.74|501.62|503.79|500.67|0
1650910960000|2022-04-25 18:22:40|505.45|502.33|504.51|501.39|505.45|502.33|504.51|501.39|0
1650910970000|2022-04-25 18:22:50|503.83|500.71|503.35|500.23|503.83|500.71|503.35|500.23|0
1650910980000|2022-04-25 18:23:00|502.63|499.51|501.91|498.79|502.63|499.51|501.43|498.31|0
1650910990000|2022-04-25 18:23:10|501.67|498.55|500.98|497.86|501.67|498.55|500.98|497.86|0
1650911000000|2022-04-25 18:23:20|500.77|497.65|500.05|496.93|500.77|497.65|500.05|496.93|0
1650911010000|2022-04-25 18:23:30|499.81|496.69|500.05|496.93|500.53|497.41|499.81|496.69|0
1650911020000|2022-04-25 18:23:40|499.81|496.69|500.29|497.17|500.53|497.41|499.81|496.69|0
1650911030000|2022-04-25 18:23:50|500.05|496.93|498.61|495.49|500.05|496.93|498.61|495.49|0
1650911040000|2022-04-25 18:24:00|498.85|495.73|499.33|496.21|499.57|496.45|498.85|495.73|0
1650911050000|2022-04-25 18:24:10|499.69|496.57|500.53|497.41|500.53|497.41|499.69|496.57|0
1650911060000|2022-04-25 18:24:20|500.29|497.17|501.73|498.61|501.73|498.61|500.29|497.17|0
1650911070000|2022-04-25 18:24:30|501.49|498.37|500.29|497.17|501.49|498.37|500.29|497.17|0
1650911080000|2022-04-25 18:24:40|500.05|496.93|499.81|496.69|500.29|497.17|499.81|496.69|0
1650911090000|2022-04-25 18:24:50|500.29|497.17|499.57|496.45|500.29|497.17|499.57|496.45|0
1650911100000|2022-04-25 18:25:00|500.05|496.93|499.45|496.33|500.77|497.65|499.45|496.33|0
1650911110000|2022-04-25 18:25:10|499.33|496.21|499.81|496.69|499.81|496.69|498.37|495.25|0
1650911120000|2022-04-25 18:25:20|500.05|496.93|501.01|497.89|501.01|497.89|500.05|496.93|0
1650911130000|2022-04-25 18:25:30|500.53|497.41|499.57|496.45|500.89|497.77|499.57|496.45|0
1650911140000|2022-04-25 18:25:40|499.69|496.57|500.77|497.65|500.77|497.65|499.69|496.57|0
1650911150000|2022-04-25 18:25:50|501.01|497.89|500.77|497.65|501.01|497.89|500.53|497.41|0
1650911160000|2022-04-25 18:26:00|500.53|497.41|499.81|496.69|500.53|497.41|499.81|496.69|0
1650911170000|2022-04-25 18:26:10|500.29|497.17|501.01|497.89|501.49|498.37|500.29|497.17|0
1650911180000|2022-04-25 18:26:20|501.73|498.61|501.01|497.89|501.97|498.85|501.01|497.89|0
1650911190000|2022-04-25 18:26:30|501.25|498.13|501.25|498.13|501.25|498.13|501.01|497.89|0
1650911200000|2022-04-25 18:26:40|500.53|497.41|500.77|497.65|500.77|497.65|500.53|497.41|0
1650911210000|2022-04-25 18:26:50|500.53|497.41|500.29|497.17|500.53|497.41|500.17|497.05|0
1650911220000|2022-04-25 18:27:00|501.01|497.89|500.29|497.17|501.01|497.89|500.29|497.17|0
1650911230000|2022-04-25 18:27:10|499.57|496.45|498.37|495.25|499.57|496.45|498.37|495.25|0
1650911240000|2022-04-25 18:27:20|498.25|495.13|498.37|495.25|498.37|495.25|497.65|494.53|0
1650911250000|2022-04-25 18:27:30|498.85|495.73|499.21|496.09|499.21|496.09|498.85|495.73|0
1650911260000|2022-04-25 18:27:40|499.57|496.45|499.81|496.69|499.81|496.69|499.09|495.97|0
1650911270000|2022-04-25 18:27:50|499.33|496.21|499.09|495.97|499.33|496.21|498.85|495.73|0
1650911280000|2022-04-25 18:28:00|498.85|495.73|498.61|495.49|498.85|495.73|498.61|495.49|0
1650911290000|2022-04-25 18:28:10|498.25|495.13|497.89|494.77|498.25|495.13|497.89|494.77|0
1650911300000|2022-04-25 18:28:20|497.65|494.53|497.17|494.05|497.65|494.53|497.17|494.05|0
1650911310000|2022-04-25 18:28:30|496.93|493.81|497.89|494.77|497.89|494.77|496.93|493.81|0
1650911320000|2022-04-25 18:28:40|498.85|495.73|499.81|496.69|500.05|496.93|498.85|495.73|0
1650911330000|2022-04-25 18:28:50|495.25|492.13|495.97|492.85|495.97|492.85|494.53|491.41|0
1650911340000|2022-04-25 18:29:00|496.21|493.09|495.49|492.37|496.93|493.81|495.49|492.37|0
1650911350000|2022-04-25 18:29:10|494.53|491.41|493.57|490.45|494.53|491.41|493.57|490.45|0
1650911360000|2022-04-25 18:29:20|493.33|490.21|493.33|490.21|493.57|490.45|493.09|489.97|0
1650911370000|2022-04-25 18:29:30|493.09|489.97|494.53|491.41|494.77|491.65|493.09|489.97|0
1650911380000|2022-04-25 18:29:40|495.25|492.13|494.77|491.65|495.25|492.13|494.77|491.65|0
1650911390000|2022-04-25 18:29:50|493.57|490.45|493.33|490.21|493.57|490.45|493.33|490.21|0
1650911400000|2022-04-25 18:30:00|492.85|489.73|492.85|489.73|492.85|489.73|492.38|489.26|0
1650911410000|2022-04-25 18:30:10|493.09|489.97|494.29|491.17|494.29|491.17|493.09|489.97|0
1650911420000|2022-04-25 18:30:20|494.05|490.93|493.81|490.69|494.29|491.17|493.81|490.69|0
1650911430000|2022-04-25 18:30:30|493.57|490.45|493.57|490.45|494.29|491.17|493.57|490.45|0
1650911440000|2022-04-25 18:30:40|493.81|490.69|494.05|490.93|494.29|491.17|493.81|490.69|0
1650911450000|2022-04-25 18:30:50|493.81|490.69|494.53|491.41|494.77|491.65|493.81|490.69|0
1650911460000|2022-04-25 18:31:00|494.05|490.93|492.38|489.26|494.53|491.41|492.38|489.26|0
1650911470000|2022-04-25 18:31:10|493.09|489.97|493.81|490.69|493.81|490.69|493.09|489.97|0
1650911480000|2022-04-25 18:31:20|494.05|490.93|494.05|490.93|494.05|490.93|493.81|490.69|0
1650911490000|2022-04-25 18:31:30|493.81|490.69|494.05|490.93|494.05|490.93|493.81|490.69|0
1650911500000|2022-04-25 18:31:40|494.53|491.41|494.77|491.65|494.77|491.65|494.05|490.93|0
1650911510000|2022-04-25 18:31:50|494.05|490.93|495.01|491.89|495.01|491.89|494.05|490.93|0
1650911520000|2022-04-25 18:32:00|494.42|491.3|494.53|491.41|494.53|491.41|494.42|491.3|0
1650911530000|2022-04-25 18:32:10|494.77|491.65|494.05|490.93|495.25|492.13|493.81|490.69|0
1650911540000|2022-04-25 18:32:20|493.81|490.69|492.74|489.62|493.81|490.69|492.74|489.62|0
1650911550000|2022-04-25 18:32:30|492.38|489.26|491.9|488.78|492.85|489.73|491.9|488.78|0
1650911560000|2022-04-25 18:32:40|491.42|488.3|492.14|489.02|492.14|489.02|491.42|488.3|0
1650911570000|2022-04-25 18:32:50|491.9|488.78|491.42|488.3|492.38|489.26|491.42|488.3|0
1650911580000|2022-04-25 18:33:00|490.94|487.82|490.94|487.82|491.18|488.06|490.94|487.82|0
1650911590000|2022-04-25 18:33:10|491.66|488.54|491.66|488.54|491.9|488.78|491.54|488.42|0
1650911600000|2022-04-25 18:33:20|491.42|488.3|491.18|488.06|491.42|488.3|490.94|487.82|0
1650911610000|2022-04-25 18:33:30|491.42|488.3|491.18|488.06|491.66|488.54|491.18|488.06|0
1650911620000|2022-04-25 18:33:40|492.61|489.49|493.09|489.97|493.09|489.97|492.61|489.49|0
1650911630000|2022-04-25 18:33:50|493.57|490.45|492.14|489.02|493.57|490.45|492.14|489.02|0
1650911640000|2022-04-25 18:34:00|491.42|488.3|492.38|489.26|492.38|489.26|491.18|488.06|0
1650911650000|2022-04-25 18:34:10|490.94|487.82|490.94|487.82|490.94|487.82|490.7|487.58|0
1650911660000|2022-04-25 18:34:20|491.18|488.06|492.14|489.02|492.14|489.02|491.18|488.06|0
1650911670000|2022-04-25 18:34:30|491.42|488.3|492.14|489.02|492.14|489.02|491.42|488.3|0
1650911680000|2022-04-25 18:34:40|491.9|488.78|491.78|488.66|491.9|488.78|491.78|488.66|0
1650911690000|2022-04-25 18:34:50|492.37|489.25|492.61|489.49|492.61|489.49|492.14|489.02|0
1650911700000|2022-04-25 18:35:00|491.42|488.3|491.66|488.54|491.9|488.78|491.42|488.3|0
1650911710000|2022-04-25 18:35:10|492.85|489.73|492.14|489.02|492.85|489.73|492.14|489.02|0
1650911720000|2022-04-25 18:35:20|491.42|488.3|492.5|489.38|492.5|489.38|491.42|488.3|0
1650911730000|2022-04-25 18:35:30|492.37|489.25|491.3|488.18|492.37|489.25|491.18|488.06|0
1650911740000|2022-04-25 18:35:40|491.66|488.54|493.09|489.97|493.09|489.97|491.66|488.54|0
1650911750000|2022-04-25 18:35:50|492.85|489.73|492.85|489.73|492.85|489.73|492.37|489.25|0
1650911760000|2022-04-25 18:36:00|493.22|490.1|492.85|489.73|493.22|490.1|492.85|489.73|0
1650911770000|2022-04-25 18:36:10|493.81|490.69|495.25|492.13|495.25|492.13|493.81|490.69|0
1650911780000|2022-04-25 18:36:20|495.01|491.89|495.49|492.37|495.49|492.37|495.01|491.89|0
1650911790000|2022-04-25 18:36:30|495.25|492.13|495.97|492.85|495.97|492.85|495.25|492.13|0
1650911800000|2022-04-25 18:36:40|495.73|492.61|495.01|491.89|495.73|492.61|495.01|491.89|0
1650911810000|2022-04-25 18:36:50|495.73|492.61|495.01|491.89|495.73|492.61|495.01|491.89|0
1650911820000|2022-04-25 18:37:00|495.25|492.13|495.73|492.61|496.21|493.09|495.25|492.13|0
1650911830000|2022-04-25 18:37:10|496.21|493.09|496.45|493.33|496.45|493.33|495.97|492.85|0
1650911840000|2022-04-25 18:37:20|496.93|493.81|495.73|492.61|496.93|493.81|495.73|492.61|0
1650911850000|2022-04-25 18:37:30|495.49|492.37|495.73|492.61|495.73|492.61|495.01|491.89|0
1650911860000|2022-04-25 18:37:40|495.25|492.13|494.53|491.41|495.49|492.37|494.53|491.41|0
1650911870000|2022-04-25 18:37:50|494.89|491.77|494.53|491.41|495.01|491.89|494.53|491.41|0
1650911880000|2022-04-25 18:38:00|494.29|491.17|494.29|491.17|494.29|491.17|494.29|491.17|0
1650911890000|2022-04-25 18:38:10|494.53|491.41|493.81|490.69|494.77|491.65|493.81|490.69|0
1650911900000|2022-04-25 18:38:20|494.53|491.41|494.77|491.65|495.01|491.89|494.53|491.41|0
1650911910000|2022-04-25 18:38:30|494.05|490.93|494.05|490.93|494.53|491.41|494.05|490.93|0
1650911920000|2022-04-25 18:38:40|493.33|490.21|492.85|489.73|493.33|490.21|492.85|489.73|0
1650911930000|2022-04-25 18:38:50|492.61|489.49|494.29|491.17|494.29|491.17|492.61|489.49|0
1650911940000|2022-04-25 18:39:00|495.01|491.89|494.53|491.41|495.01|491.89|494.53|491.41|0
1650911950000|2022-04-25 18:39:10|495.01|491.89|494.77|491.65|495.01|491.89|494.53|491.41|0
1650911960000|2022-04-25 18:39:20|494.53|491.41|495.97|492.85|495.97|492.85|494.53|491.41|0
1650911970000|2022-04-25 18:39:30|496.21|493.09|496.45|493.33|496.45|493.33|495.73|492.61|0
1650911980000|2022-04-25 18:39:40|496.69|493.57|495.97|492.85|497.17|494.05|495.97|492.85|0
1650911990000|2022-04-25 18:39:50|496.93|493.81|497.89|494.77|497.89|494.77|496.69|493.57|0
1650912000000|2022-04-25 18:40:00|499.57|496.45|500.05|496.93|500.05|496.93|499.57|496.45|0
1650912010000|2022-04-25 18:40:10|499.81|496.69|498.37|495.25|499.81|496.69|498.37|495.25|0
1650912020000|2022-04-25 18:40:20|497.89|494.77|498.61|495.49|498.61|495.49|497.89|494.77|0
1650912030000|2022-04-25 18:40:30|497.89|494.77|498.13|495.01|498.61|495.49|497.89|494.77|0
1650912040000|2022-04-25 18:40:40|497.89|494.77|496.69|493.57|498.13|495.01|496.45|493.33|0
1650912050000|2022-04-25 18:40:50|495.49|492.37|496.93|493.81|497.17|494.05|495.49|492.37|0
1650912060000|2022-04-25 18:41:00|497.17|494.05|497.89|494.77|497.89|494.77|496.93|493.81|0
1650912070000|2022-04-25 18:41:10|498.13|495.01|497.53|494.41|498.13|495.01|497.53|494.41|0
1650912080000|2022-04-25 18:41:20|497.41|494.29|497.41|494.29|497.65|494.53|497.41|494.29|0
1650912090000|2022-04-25 18:41:30|497.77|494.65|496.93|493.81|497.77|494.65|496.93|493.81|0
1650912100000|2022-04-25 18:41:40|497.89|494.77|497.77|494.65|497.89|494.77|497.65|494.53|0
1650912110000|2022-04-25 18:41:50|496.93|493.81|496.93|493.81|497.17|494.05|496.93|493.81|0
1650912120000|2022-04-25 18:42:00|497.41|494.29|495.49|492.37|497.41|494.29|495.49|492.37|0
1650912130000|2022-04-25 18:42:10|495.01|491.89|496.93|493.81|496.93|493.81|495.01|491.89|0
1650912140000|2022-04-25 18:42:20|496.57|493.45|496.45|493.33|496.57|493.45|495.97|492.85|0
1650912150000|2022-04-25 18:42:30|496.33|493.21|495.97|492.85|496.33|493.21|495.25|492.13|0
1650912160000|2022-04-25 18:42:40|495.73|492.61|496.45|493.33|496.45|493.33|495.73|492.61|0
1650912170000|2022-04-25 18:42:50|496.21|493.09|495.25|492.13|496.21|493.09|495.25|492.13|0
1650912180000|2022-04-25 18:43:00|494.89|491.77|495.61|492.49|495.61|492.49|494.89|491.77|0
1650912190000|2022-04-25 18:43:10|495.49|492.37|497.17|494.05|497.17|494.05|495.49|492.37|0
1650912200000|2022-04-25 18:43:20|495.97|492.85|496.45|493.33|496.45|493.33|495.97|492.85|0
1650912210000|2022-04-25 18:43:30|495.49|492.37|495.01|491.89|495.49|492.37|495.01|491.89|0
1650912220000|2022-04-25 18:43:40|495.97|492.85|496.21|493.09|496.45|493.33|495.97|492.85|0
1650912230000|2022-04-25 18:43:50|495.73|492.61|495.73|492.61|495.73|492.61|495.49|492.37|0
1650912240000|2022-04-25 18:44:00|496.33|493.21|495.49|492.37|496.33|493.21|495.49|492.37|0
1650912250000|2022-04-25 18:44:10|495.25|492.13|495.97|492.85|495.97|492.85|495.25|492.13|0
1650912260000|2022-04-25 18:44:20|496.21|493.09|497.53|494.41|497.53|494.41|496.21|493.09|0
1650912270000|2022-04-25 18:44:30|497.65|494.53|497.88|494.76|498.12|495|497.65|494.53|0
1650912280000|2022-04-25 18:44:40|499.32|496.2|499.8|496.68|499.8|496.68|499.08|495.96|0
1650912290000|2022-04-25 18:44:50|499.32|496.2|498.6|495.48|499.32|496.2|498.36|495.24|0
1650912300000|2022-04-25 18:45:00|499.08|495.96|498.97|495.85|499.08|495.96|498.84|495.72|0
1650912310000|2022-04-25 18:45:10|499.56|496.44|500.28|497.16|500.52|497.4|499.56|496.44|0
1650912320000|2022-04-25 18:45:20|500.41|497.29|499.56|496.44|500.41|497.29|499.56|496.44|0
1650912330000|2022-04-25 18:45:30|498.97|495.85|498.6|495.48|498.97|495.85|498.36|495.24|0
1650912340000|2022-04-25 18:45:40|498.36|495.24|497.88|494.76|498.6|495.48|497.88|494.76|0
1650912350000|2022-04-25 18:45:50|496.93|493.81|496.21|493.09|496.93|493.81|496.21|493.09|0
1650912360000|2022-04-25 18:46:00|495.01|491.89|494.53|491.41|495.01|491.89|494.53|491.41|0
1650912370000|2022-04-25 18:46:10|493.81|490.69|492.61|489.49|493.81|490.69|492.61|489.49|0
1650912380000|2022-04-25 18:46:20|492.13|489.01|491.89|488.77|492.13|489.01|491.18|488.06|0
1650912390000|2022-04-25 18:46:30|490.94|487.82|489.02|485.9|490.94|487.82|488.78|485.66|0
1650912400000|2022-04-25 18:46:40|488.55|485.43|488.78|485.66|489.02|485.9|488.55|485.43|0
1650912410000|2022-04-25 18:46:50|488.55|485.43|487.95|484.83|488.55|485.43|487.95|484.83|0
1650912420000|2022-04-25 18:47:00|488.07|484.95|489.26|486.14|489.26|486.14|488.07|484.95|0
1650912430000|2022-04-25 18:47:10|488.91|485.79|488.78|485.66|489.02|485.9|488.78|485.66|0
1650912440000|2022-04-25 18:47:20|487.11|483.99|487.35|484.23|487.83|484.71|487.11|483.99|0
1650912450000|2022-04-25 18:47:30|487.11|483.99|486.63|483.51|487.11|483.99|486.4|483.28|0
1650912460000|2022-04-25 18:47:40|486.4|483.28|487.59|484.47|487.59|484.47|486.4|483.28|0
1650912470000|2022-04-25 18:47:50|487.83|484.71|486.87|483.75|487.83|484.71|486.87|483.75|0
1650912480000|2022-04-25 18:48:00|487.35|484.23|488.55|485.43|488.55|485.43|487.35|484.23|0
1650912490000|2022-04-25 18:48:10|488.31|485.19|488.78|485.66|488.78|485.66|488.07|484.95|0
1650912500000|2022-04-25 18:48:20|488.07|484.95|487.35|484.23|488.07|484.95|487.35|484.23|0
1650912510000|2022-04-25 18:48:30|487.24|484.12|487.11|483.99|487.24|484.12|486.52|483.4|0
1650912520000|2022-04-25 18:48:40|486.87|483.75|486.63|483.51|487.24|484.12|486.63|483.51|0
1650912530000|2022-04-25 18:48:50|486.87|483.75|486.87|483.75|486.87|483.75|486.63|483.51|0
1650912540000|2022-04-25 18:49:00|486.39|483.27|486.39|483.27|486.63|483.51|486.39|483.27|0
1650912550000|2022-04-25 18:49:10|486.87|483.75|486.39|483.27|486.87|483.75|486.39|483.27|0
1650912560000|2022-04-25 18:49:20|486.63|483.51|486.39|483.27|486.87|483.75|486.39|483.27|0
1650912570000|2022-04-25 18:49:30|486.63|483.51|486.63|483.51|486.63|483.51|486.63|483.51|0
1650912580000|2022-04-25 18:49:40|486.87|483.75|487.11|483.99|487.11|483.99|486.63|483.51|0
1650912590000|2022-04-25 18:49:50|486.63|483.51|486.63|483.51|487.11|483.99|486.63|483.51|0
1650912600000|2022-04-25 18:50:00|486.87|483.75|486.87|483.75|487.47|484.35|486.87|483.75|0
1650912610000|2022-04-25 18:50:10|486.39|483.27|486.39|483.27|486.63|483.51|486.39|483.27|0
1650912620000|2022-04-25 18:50:20|487.59|484.47|487.59|484.47|487.59|484.47|487.59|484.47|0
1650912630000|2022-04-25 18:50:30|487.35|484.23|487.83|484.71|487.83|484.71|487.35|484.23|0
1650912640000|2022-04-25 18:50:40|487.59|484.47|487.71|484.59|487.71|484.59|487.59|484.47|0
1650912650000|2022-04-25 18:50:50|487.47|484.35|487.11|483.99|487.83|484.71|487.11|483.99|0
1650912660000|2022-04-25 18:51:00|487.35|484.23|487.83|484.71|487.83|484.71|486.39|483.27|0
1650912670000|2022-04-25 18:51:10|488.07|484.95|487.59|484.47|488.07|484.95|487.11|483.99|0
1650912680000|2022-04-25 18:51:20|488.19|485.07|488.07|484.95|488.19|485.07|487.83|484.71|0
1650912690000|2022-04-25 18:51:30|488.31|485.19|486.63|483.51|488.31|485.19|486.63|483.51|0
1650912700000|2022-04-25 18:51:40|486.39|483.27|487.47|484.35|487.83|484.71|486.39|483.27|0
1650912710000|2022-04-25 18:51:50|485.92|482.8|485.68|482.56|486.87|483.75|485.68|482.56|0
1650912720000|2022-04-25 18:52:00|485.44|482.32|485.2|482.08|485.44|482.32|485.2|482.08|0
1650912730000|2022-04-25 18:52:10|485.44|482.32|485.09|481.97|485.44|482.32|484.85|481.73|0
1650912740000|2022-04-25 18:52:20|484.96|481.84|486.16|483.04|486.39|483.27|484.96|481.84|0
1650912750000|2022-04-25 18:52:30|486.39|483.27|485.68|482.56|486.39|483.27|485.44|482.32|0
1650912760000|2022-04-25 18:52:40|485.92|482.8|485.2|482.08|485.92|482.8|485.2|482.08|0
1650912770000|2022-04-25 18:52:50|486.16|483.04|485.8|482.68|486.16|483.04|485.68|482.56|0
1650912780000|2022-04-25 18:53:00|485.68|482.56|484.01|480.89|485.68|482.56|484.01|480.89|0
1650912790000|2022-04-25 18:53:10|483.77|480.65|483.53|480.41|483.77|480.65|483.53|480.41|0
1650912800000|2022-04-25 18:53:20|483.77|480.65|483.05|479.93|483.77|480.65|483.05|479.93|0
1650912810000|2022-04-25 18:53:30|483.53|480.41|483.53|480.41|483.53|480.41|483.29|480.17|0
1650912820000|2022-04-25 18:53:40|484.96|481.84|483.53|480.41|485.2|482.08|483.53|480.41|0
1650912830000|2022-04-25 18:53:50|483.05|479.93|484.01|480.89|484.01|480.89|482.81|479.69|0
1650912840000|2022-04-25 18:54:00|483.53|480.41|483.18|480.06|484.01|480.89|483.18|480.06|0
1650912850000|2022-04-25 18:54:10|483.53|480.41|483.05|479.93|483.53|480.41|483.05|479.93|0
1650912860000|2022-04-25 18:54:20|482.58|479.46|483.05|479.93|483.05|479.93|482.58|479.46|0
1650912870000|2022-04-25 18:54:30|483.29|480.17|483.29|480.17|483.29|480.17|483.05|479.93|0
1650912880000|2022-04-25 18:54:40|483.05|479.93|482.1|478.98|483.05|479.93|482.1|478.98|0
1650912890000|2022-04-25 18:54:50|481.86|478.74|482.34|479.22|482.34|479.22|481.86|478.74|0
1650912900000|2022-04-25 18:55:00|481.86|478.74|482.58|479.46|482.58|479.46|481.86|478.74|0
1650912910000|2022-04-25 18:55:10|481.86|478.74|481.62|478.5|481.86|478.74|481.62|478.5|0
1650912920000|2022-04-25 18:55:20|482.1|478.98|482.1|478.98|482.58|479.46|482.1|478.98|0
1650912930000|2022-04-25 18:55:30|482.58|479.46|483.29|480.17|483.53|480.41|482.58|479.46|0
1650912940000|2022-04-25 18:55:40|483.53|480.41|483.05|479.93|483.53|480.41|483.05|479.93|0
1650912950000|2022-04-25 18:55:50|482.58|479.46|482.81|479.69|483.18|480.06|482.58|479.46|0
1650912960000|2022-04-25 18:56:00|483.29|480.17|483.77|480.65|483.89|480.77|483.29|480.17|0
1650912970000|2022-04-25 18:56:10|482.81|479.69|484.01|480.89|484.13|481.01|482.81|479.69|0
1650912980000|2022-04-25 18:56:20|484.72|481.6|484.48|481.36|484.72|481.6|484.25|481.13|0
1650912990000|2022-04-25 18:56:30|484.01|480.89|483.53|480.41|484.01|480.89|483.29|480.17|0
1650913000000|2022-04-25 18:56:40|484.25|481.13|484.72|481.6|484.72|481.6|484.25|481.13|0
1650913010000|2022-04-25 18:56:50|484.96|481.84|484.72|481.6|484.96|481.84|484.13|481.01|0
1650913020000|2022-04-25 18:57:00|484.25|481.13|484.96|481.84|484.96|481.84|484.25|481.13|0
1650913030000|2022-04-25 18:57:10|485.2|482.08|484.72|481.6|485.2|482.08|484.72|481.6|0
1650913040000|2022-04-25 18:57:20|484.24|481.12|484.96|481.84|485.44|482.32|484.24|481.12|0
1650913050000|2022-04-25 18:57:30|485.2|482.08|485.68|482.56|485.68|482.56|484.96|481.84|0
1650913060000|2022-04-25 18:57:40|485.92|482.8|487.59|484.47|487.59|484.47|485.92|482.8|0
1650913070000|2022-04-25 18:57:50|488.07|484.95|486.38|483.26|488.07|484.95|486.38|483.26|0
1650913080000|2022-04-25 18:58:00|486.62|483.5|487.59|484.47|487.59|484.47|486.38|483.26|0
1650913090000|2022-04-25 18:58:10|488.19|485.07|489.03|485.91|489.03|485.91|488.19|485.07|0
1650913100000|2022-04-25 18:58:20|489.63|486.51|490.71|487.59|490.71|487.59|489.63|486.51|0
1650913110000|2022-04-25 18:58:30|490.4|487.28|489.93|486.81|490.4|487.28|489.45|486.33|0
1650913120000|2022-04-25 18:58:40|490.64|487.52|490.4|487.28|490.64|487.52|490.4|487.28|0
1650913130000|2022-04-25 18:58:50|489.69|486.57|489.81|486.69|489.93|486.81|489.69|486.57|0
1650913140000|2022-04-25 18:59:00|489.69|486.57|492.08|488.96|492.08|488.96|489.69|486.57|0
1650913150000|2022-04-25 18:59:10|491.84|488.72|492.56|489.44|493.28|490.16|491.84|488.72|0
1650913160000|2022-04-25 18:59:20|492.93|489.81|492.56|489.44|493.28|490.16|492.56|489.44|0
1650913170000|2022-04-25 18:59:30|492.8|489.68|493.04|489.92|493.04|489.92|492.56|489.44|0
1650913180000|2022-04-25 18:59:40|492.8|489.68|492.32|489.2|492.8|489.68|492.32|489.2|0
1650913190000|2022-04-25 18:59:50|492.56|489.44|493.52|490.4|493.52|490.4|492.32|489.2|0
1650913200000|2022-04-25 19:00:00|493.28|490.16|493.04|489.92|493.52|490.4|493.04|489.92|0
1650913210000|2022-04-25 19:00:10|492.32|489.2|492.08|488.96|492.32|489.2|491.36|488.24|0
1650913220000|2022-04-25 19:00:20|492.32|489.2|493.76|490.64|493.76|490.64|492.32|489.2|0
1650913230000|2022-04-25 19:00:30|494.24|491.12|494.48|491.36|494.48|491.36|493.76|490.64|0
1650913240000|2022-04-25 19:00:40|494|490.88|493.28|490.16|494|490.88|493.28|490.16|0
1650913250000|2022-04-25 19:00:50|492.8|489.68|493.28|490.16|494|490.88|492.8|489.68|0
1650913260000|2022-04-25 19:01:00|493.04|489.92|496.16|493.04|496.16|493.04|493.04|489.92|0
1650913270000|2022-04-25 19:01:10|496.64|493.52|497.61|494.49|497.61|494.49|496.16|493.04|0
1650913280000|2022-04-25 19:01:20|496.64|493.52|497.49|494.37|497.49|494.37|496.64|493.52|0
1650913290000|2022-04-25 19:01:30|497.37|494.25|497.85|494.73|498.09|494.97|497.37|494.25|0
1650913300000|2022-04-25 19:01:40|497.13|494.01|497.85|494.73|498.09|494.97|497.13|494.01|0
1650913310000|2022-04-25 19:01:50|497.37|494.25|498.09|494.97|498.09|494.97|497.37|494.25|0
1650913320000|2022-04-25 19:02:00|498.33|495.21|499.05|495.93|499.05|495.93|498.33|495.21|0
1650913330000|2022-04-25 19:02:10|498.81|495.69|498.33|495.21|498.81|495.69|497.85|494.73|0
1650913340000|2022-04-25 19:02:20|499.05|495.93|498.33|495.21|499.29|496.17|498.33|495.21|0
1650913350000|2022-04-25 19:02:30|497.85|494.73|497.37|494.25|498.09|494.97|497.37|494.25|0
1650913360000|2022-04-25 19:02:40|497.25|494.13|498.57|495.45|498.81|495.69|497.25|494.13|0
1650913370000|2022-04-25 19:02:50|499.29|496.17|499.53|496.41|499.65|496.53|499.29|496.17|0
1650913380000|2022-04-25 19:03:00|499.05|495.93|499.77|496.65|499.77|496.65|499.05|495.93|0
1650913390000|2022-04-25 19:03:10|500.25|497.13|502.18|499.06|502.18|499.06|500.25|497.13|0
1650913400000|2022-04-25 19:03:20|502.42|499.3|503.86|500.74|503.86|500.74|502.42|499.3|0
1650913410000|2022-04-25 19:03:30|503.38|500.26|503.62|500.5|503.62|500.5|502.9|499.78|0
1650913420000|2022-04-25 19:03:40|503.86|500.74|503.51|500.39|504.1|500.98|503.51|500.39|0
1650913430000|2022-04-25 19:03:50|503.86|500.74|503.86|500.74|503.86|500.74|503.86|500.74|0
1650913440000|2022-04-25 19:04:00|504.1|500.98|506.51|503.39|506.64|503.52|504.1|500.98|0
1650913450000|2022-04-25 19:04:10|505.07|501.95|505.55|502.43|506.03|502.91|505.07|501.95|0
1650913460000|2022-04-25 19:04:20|506.51|503.39|506.64|503.52|506.64|503.52|506.03|502.91|0
1650913470000|2022-04-25 19:04:30|506.27|503.15|505.79|502.67|506.27|503.15|505.55|502.43|0
1650913480000|2022-04-25 19:04:40|505.55|502.43|505.31|502.19|505.55|502.43|505.07|501.95|0
1650913490000|2022-04-25 19:04:50|504.71|501.59|504.34|501.22|504.71|501.59|504.1|500.98|0
1650913500000|2022-04-25 19:05:00|503.5|500.38|504.1|500.98|504.1|500.98|503.5|500.38|0
1650913510000|2022-04-25 19:05:10|504.34|501.22|506.27|503.15|506.27|503.15|504.34|501.22|0
1650913520000|2022-04-25 19:05:20|506.03|502.91|505.79|502.67|506.03|502.91|505.79|502.67|0
1650913530000|2022-04-25 19:05:30|506.03|502.91|506.03|502.91|506.75|503.63|506.03|502.91|0
1650913540000|2022-04-25 19:05:40|505.79|502.67|503.62|500.5|505.79|502.67|503.62|500.5|0
1650913550000|2022-04-25 19:05:50|502.42|499.3|503.86|500.74|503.86|500.74|502.42|499.3|0
1650913560000|2022-04-25 19:06:00|503.38|500.26|504.1|500.98|504.58|501.46|503.14|500.02|0
1650913570000|2022-04-25 19:06:10|503.62|500.5|504.1|500.98|504.1|500.98|503.62|500.5|0
1650913580000|2022-04-25 19:06:20|504.58|501.46|504.23|501.11|504.58|501.46|503.86|500.74|0
1650913590000|2022-04-25 19:06:30|504.34|501.22|504.82|501.7|504.82|501.7|503.86|500.74|0
1650913600000|2022-04-25 19:06:40|505.07|501.95|506.27|503.15|506.27|503.15|505.07|501.95|0
1650913610000|2022-04-25 19:06:50|505.79|502.67|505.31|502.19|505.79|502.67|505.31|502.19|0
1650913620000|2022-04-25 19:07:00|504.82|501.7|505.31|502.19|506.03|502.91|504.82|501.7|0
1650913630000|2022-04-25 19:07:10|506.51|503.39|506.99|503.87|507.24|504.12|506.51|503.39|0
1650913640000|2022-04-25 19:07:20|507.48|504.36|507.96|504.84|507.96|504.84|507.24|504.12|0
1650913650000|2022-04-25 19:07:30|509.16|506.04|507.48|504.36|509.16|506.04|507.48|504.36|0
1650913660000|2022-04-25 19:07:40|506.99|503.87|506.51|503.39|506.99|503.87|506.51|503.39|0
1650913670000|2022-04-25 19:07:50|506.99|503.87|507.72|504.6|507.72|504.6|506.99|503.87|0
1650913680000|2022-04-25 19:08:00|508.68|505.56|507.96|504.84|508.68|505.56|507.84|504.72|0
1650913690000|2022-04-25 19:08:10|506.99|503.87|506.03|502.91|506.99|503.87|506.03|502.91|0
1650913700000|2022-04-25 19:08:20|506.27|503.15|506.99|503.87|506.99|503.87|506.27|503.15|0
1650913710000|2022-04-25 19:08:30|507.23|504.11|507.23|504.11|507.48|504.36|507.23|504.11|0
1650913720000|2022-04-25 19:08:40|506.99|503.87|506.99|503.87|506.99|503.87|506.75|503.63|0
1650913730000|2022-04-25 19:08:50|506.27|503.15|505.55|502.43|506.27|503.15|505.55|502.43|0
1650913740000|2022-04-25 19:09:00|506.03|502.91|506.4|503.28|506.99|503.87|506.03|502.91|0
1650913750000|2022-04-25 19:09:10|505.31|502.19|504.58|501.46|505.31|502.19|504.34|501.22|0
1650913760000|2022-04-25 19:09:20|505.07|501.95|505.67|502.55|506.03|502.91|505.07|501.95|0
1650913770000|2022-04-25 19:09:30|505.07|501.95|504.34|501.22|505.31|502.19|504.34|501.22|0
1650913780000|2022-04-25 19:09:40|503.38|500.26|503.38|500.26|503.38|500.26|502.9|499.78|0
1650913790000|2022-04-25 19:09:50|502.9|499.78|504.58|501.46|504.58|501.46|502.9|499.78|0
1650913800000|2022-04-25 19:10:00|504.82|501.7|505.07|501.95|505.07|501.95|504.82|501.7|0
1650913810000|2022-04-25 19:10:10|503.62|500.5|502.9|499.78|503.86|500.74|502.9|499.78|0
1650913820000|2022-04-25 19:10:20|503.14|500.02|504.58|501.46|504.58|501.46|503.14|500.02|0
1650913830000|2022-04-25 19:10:30|503.62|500.5|503.62|500.5|503.62|500.5|503.14|500.02|0
1650913840000|2022-04-25 19:10:40|503.14|500.02|502.9|499.78|503.62|500.5|502.9|499.78|0
1650913850000|2022-04-25 19:10:50|502.66|499.54|501.69|498.57|502.66|499.54|501.69|498.57|0
1650913860000|2022-04-25 19:11:00|502.3|499.18|500.13|497.01|502.3|499.18|499.77|496.65|0
1650913870000|2022-04-25 19:11:10|500.73|497.61|502.66|499.54|502.66|499.54|500.73|497.61|0
1650913880000|2022-04-25 19:11:20|503.86|500.74|503.62|500.5|503.86|500.74|502.9|499.78|0
1650913890000|2022-04-25 19:11:30|504.34|501.22|503.86|500.74|504.34|501.22|503.62|500.5|0
1650913900000|2022-04-25 19:11:40|503.14|500.02|502.42|499.3|503.14|500.02|502.42|499.3|0
1650913910000|2022-04-25 19:11:50|502.66|499.54|501.93|498.81|503.14|500.02|501.93|498.81|0
1650913920000|2022-04-25 19:12:00|501.45|498.33|501.93|498.81|502.17|499.05|501.21|498.09|0
1650913930000|2022-04-25 19:12:10|500.73|497.61|501.45|498.33|502.17|499.05|500.73|497.61|0
1650913940000|2022-04-25 19:12:20|501.21|498.09|501.45|498.33|501.69|498.57|501.21|498.09|0
1650913950000|2022-04-25 19:12:30|501.69|498.57|503.86|500.74|503.86|500.74|501.69|498.57|0
1650913960000|2022-04-25 19:12:40|503.62|500.5|503.14|500.02|503.62|500.5|501.93|498.81|0
1650913970000|2022-04-25 19:12:50|503.38|500.26|503.86|500.74|503.86|500.74|503.38|500.26|0
1650913980000|2022-04-25 19:13:00|504.58|501.46|504.34|501.22|504.58|501.46|504.1|500.98|0
1650913990000|2022-04-25 19:13:10|504.1|500.98|504.34|501.22|504.34|501.22|504.1|500.98|0
1650914000000|2022-04-25 19:13:20|503.14|500.02|502.17|499.05|503.14|500.02|502.17|499.05|0
1650914010000|2022-04-25 19:13:30|502.42|499.3|502.17|499.05|503.38|500.26|502.17|499.05|0
1650914020000|2022-04-25 19:13:40|502.66|499.54|501.93|498.81|502.66|499.54|501.93|498.81|0
1650914030000|2022-04-25 19:13:50|502.17|499.05|501.93|498.81|502.17|499.05|501.69|498.57|0
1650914040000|2022-04-25 19:14:00|502.42|499.3|501.45|498.33|502.42|499.3|500.97|497.85|0
1650914050000|2022-04-25 19:14:10|501.69|498.57|501.69|498.57|501.69|498.57|501.45|498.33|0
1650914060000|2022-04-25 19:14:20|500.73|497.61|502.17|499.05|502.17|499.05|500.49|497.37|0
1650914070000|2022-04-25 19:14:30|500.97|497.85|500.01|496.89|501.45|498.33|500.01|496.89|0
1650914080000|2022-04-25 19:14:40|500.49|497.37|500.73|497.61|500.73|497.61|500.49|497.37|0
1650914090000|2022-04-25 19:14:50|500.49|497.37|498.81|495.69|500.49|497.37|498.81|495.69|0
1650914100000|2022-04-25 19:15:00|497.6|494.48|496.16|493.04|498.57|495.45|496.16|493.04|0
1650914110000|2022-04-25 19:15:10|495.92|492.8|495.44|492.32|495.92|492.8|494.96|491.84|0
1650914120000|2022-04-25 19:15:20|496.16|493.04|497.36|494.24|497.6|494.48|496.16|493.04|0
1650914130000|2022-04-25 19:15:30|497.6|494.48|496.64|493.52|497.84|494.72|496.4|493.28|0
1650914140000|2022-04-25 19:15:40|495.68|492.56|493.76|490.64|495.81|492.69|493.76|490.64|0
1650914150000|2022-04-25 19:15:50|494.24|491.12|494|490.88|494.48|491.36|493.28|490.16|0
1650914160000|2022-04-25 19:16:00|493.28|490.16|493.28|490.16|493.28|490.16|492.56|489.44|0
1650914170000|2022-04-25 19:16:10|493.04|489.92|492.32|489.2|493.04|489.92|491.84|488.72|0
1650914180000|2022-04-25 19:16:20|492.08|488.96|492.56|489.44|492.56|489.44|492.08|488.96|0
1650914190000|2022-04-25 19:16:30|492.69|489.57|493.04|489.92|493.28|490.16|492.56|489.44|0
1650914200000|2022-04-25 19:16:40|493.76|490.64|491.84|488.72|493.76|490.64|491.84|488.72|0
1650914210000|2022-04-25 19:16:50|492.32|489.2|494.24|491.12|494.24|491.12|492.32|489.2|0
1650914220000|2022-04-25 19:17:00|494|490.88|494.48|491.36|494.72|491.6|494|490.88|0
1650914230000|2022-04-25 19:17:10|494.72|491.6|492.56|489.44|494.72|491.6|492.56|489.44|0
1650914240000|2022-04-25 19:17:20|492.08|488.96|492.32|489.2|492.56|489.44|492.08|488.96|0
1650914250000|2022-04-25 19:17:30|492.56|489.44|492.32|489.2|492.56|489.44|492.32|489.2|0
1650914260000|2022-04-25 19:17:40|492.8|489.68|492.56|489.44|492.8|489.68|492.32|489.2|0
1650914270000|2022-04-25 19:17:50|492.8|489.68|493.04|489.92|493.52|490.4|492.8|489.68|0
1650914280000|2022-04-25 19:18:00|491.84|488.72|492.45|489.33|492.45|489.33|491.84|488.72|0
1650914290000|2022-04-25 19:18:10|491.6|488.48|490.64|487.52|491.6|488.48|490.64|487.52|0
1650914300000|2022-04-25 19:18:20|491.36|488.24|489.68|486.56|491.36|488.24|489.68|486.56|0
1650914310000|2022-04-25 19:18:30|489.44|486.32|489.68|486.56|489.92|486.8|489.44|486.32|0
1650914320000|2022-04-25 19:18:40|489.92|486.8|489.33|486.21|489.92|486.8|489.09|485.97|0
1650914330000|2022-04-25 19:18:50|490.4|487.28|488.72|485.6|490.4|487.28|488.72|485.6|0
1650914340000|2022-04-25 19:19:00|488.96|485.84|489.44|486.32|489.44|486.32|488.48|485.36|0
1650914350000|2022-04-25 19:19:10|489.92|486.8|489.33|486.21|490.16|487.04|489.33|486.21|0
1650914360000|2022-04-25 19:19:20|489.2|486.08|488.48|485.36|489.2|486.08|488.48|485.36|0
1650914370000|2022-04-25 19:19:30|488.72|485.6|489.33|486.21|489.33|486.21|488.72|485.6|0
1650914380000|2022-04-25 19:19:40|489.68|486.56|488.48|485.36|489.92|486.8|488.48|485.36|0
1650914390000|2022-04-25 19:19:50|488.72|485.6|488.96|485.84|489.2|486.08|488.72|485.6|0
1650914400000|2022-04-25 19:20:00|488.24|485.12|486.33|483.21|488.24|485.12|486.33|483.21|0
1650914410000|2022-04-25 19:20:10|486.21|483.09|485.61|482.49|486.57|483.45|485.61|482.49|0
1650914420000|2022-04-25 19:20:20|485.37|482.25|485.37|482.25|485.37|482.25|484.89|481.77|0
1650914430000|2022-04-25 19:20:30|485.61|482.49|484.54|481.42|485.61|482.49|484.41|481.29|0
1650914440000|2022-04-25 19:20:40|484.18|481.06|484.3|481.18|484.41|481.29|483.94|480.82|0
1650914450000|2022-04-25 19:20:50|484.65|481.53|483.94|480.82|485.13|482.01|483.94|480.82|0
1650914460000|2022-04-25 19:21:00|483.7|480.58|483.82|480.7|483.82|480.7|483.7|480.58|0
1650914470000|2022-04-25 19:21:10|484.41|481.29|485.85|482.73|485.85|482.73|484.41|481.29|0
1650914480000|2022-04-25 19:21:20|485.61|482.49|486.09|482.97|486.09|482.97|485.61|482.49|0
1650914490000|2022-04-25 19:21:30|485.61|482.49|484.18|481.06|485.61|482.49|484.18|481.06|0
1650914500000|2022-04-25 19:21:40|483.94|480.82|484.89|481.77|484.89|481.77|483.94|480.82|0
1650914510000|2022-04-25 19:21:50|485.13|482.01|483.94|480.82|485.13|482.01|483.94|480.82|0
1650914520000|2022-04-25 19:22:00|484.18|481.06|483.22|480.1|484.18|481.06|483.22|480.1|0
1650914530000|2022-04-25 19:22:10|482.74|479.62|482.74|479.62|482.98|479.86|482.74|479.62|0
1650914540000|2022-04-25 19:22:20|482.87|479.75|482.26|479.14|482.87|479.75|482.26|479.14|0
1650914550000|2022-04-25 19:22:30|481.78|478.66|481.31|478.19|481.78|478.66|481.07|477.95|0
1650914560000|2022-04-25 19:22:40|481.07|477.95|480.83|477.71|481.07|477.95|480.83|477.71|0
1650914570000|2022-04-25 19:22:50|481.55|478.43|481.07|477.95|481.55|478.43|481.07|477.95|0
1650914580000|2022-04-25 19:23:00|480.95|477.83|480.59|477.47|480.95|477.83|480.35|477.23|0
1650914590000|2022-04-25 19:23:10|480.35|477.23|479.63|476.51|480.35|477.23|479.63|476.51|0
1650914600000|2022-04-25 19:23:20|479.4|476.28|480.11|476.99|480.11|476.99|479.4|476.28|0
1650914610000|2022-04-25 19:23:30|479.63|476.51|479.16|476.04|479.63|476.51|478.92|475.8|0
1650914620000|2022-04-25 19:23:40|478.2|475.08|477.96|474.84|478.44|475.32|477.96|474.84|0
1650914630000|2022-04-25 19:23:50|478.44|475.32|478.92|475.8|478.92|475.8|478.44|475.32|0
1650914640000|2022-04-25 19:24:00|479.63|476.51|479.66|476.54|479.9|476.78|478.83|475.71|0
1650914650000|2022-04-25 19:24:10|480.14|477.02|480.03|476.91|480.14|477.02|479.9|476.78|0
1650914660000|2022-04-25 19:24:20|480.14|477.02|480.14|477.02|480.38|477.26|479.9|476.78|0
1650914670000|2022-04-25 19:24:30|479.9|476.78|480.14|477.02|480.62|477.5|479.9|476.78|0
1650914680000|2022-04-25 19:24:40|479.9|476.78|478.23|475.11|479.9|476.78|478.23|475.11|0
1650914690000|2022-04-25 19:24:50|479.19|476.07|478.71|475.59|479.42|476.3|478.71|475.59|0
1650914700000|2022-04-25 19:25:00|477.99|474.87|477.03|473.91|477.99|474.87|477.03|473.91|0
1650914710000|2022-04-25 19:25:10|477.75|474.63|476.55|473.43|477.75|474.63|476.55|473.43|0
1650914720000|2022-04-25 19:25:20|476.31|473.19|476.79|473.67|476.79|473.67|476.31|473.19|0
1650914730000|2022-04-25 19:25:30|477.27|474.15|476.07|472.95|477.27|474.15|476.07|472.95|0
1650914740000|2022-04-25 19:25:40|475.83|472.71|476.55|473.43|476.55|473.43|475.83|472.71|0
1650914750000|2022-04-25 19:25:50|476.31|473.19|477.51|474.39|477.51|474.39|476.31|473.19|0
1650914760000|2022-04-25 19:26:00|477.75|474.63|477.27|474.15|477.99|474.87|477.03|473.91|0
1650914770000|2022-04-25 19:26:10|476.55|473.43|476.55|473.43|476.55|473.43|475.83|472.71|0
1650914780000|2022-04-25 19:26:20|476.92|473.8|477.27|474.15|477.51|474.39|476.79|473.67|0
1650914790000|2022-04-25 19:26:30|478.23|475.11|480.38|477.26|480.38|477.26|478.23|475.11|0
1650914800000|2022-04-25 19:26:40|479.66|476.54|479.9|476.78|480.38|477.26|479.66|476.54|0
1650914810000|2022-04-25 19:26:50|480.38|477.26|480.62|477.5|481.1|477.98|480.38|477.26|0
1650914820000|2022-04-25 19:27:00|481.1|477.98|483.74|480.62|483.74|480.62|481.1|477.98|0
1650914830000|2022-04-25 19:27:10|483.98|480.86|484.94|481.82|484.94|481.82|483.98|480.86|0
1650914840000|2022-04-25 19:27:20|485.42|482.3|485.9|482.78|486.62|483.5|485.42|482.3|0
1650914850000|2022-04-25 19:27:30|486.38|483.26|486.14|483.02|486.38|483.26|486.14|483.02|0
1650914860000|2022-04-25 19:27:40|486.38|483.26|486.62|483.5|486.86|483.74|486.38|483.26|0
1650914870000|2022-04-25 19:27:50|487.58|484.46|487.1|483.98|487.58|484.46|487.1|483.98|0
1650914880000|2022-04-25 19:28:00|486.14|483.02|485.9|482.78|486.14|483.02|485.66|482.54|0
1650914890000|2022-04-25 19:28:10|485.18|482.06|485.9|482.78|485.9|482.78|485.18|482.06|0
1650914900000|2022-04-25 19:28:20|486.14|483.02|487.1|483.98|487.1|483.98|486.14|483.02|0
1650914910000|2022-04-25 19:28:30|486.14|483.02|485.78|482.66|486.14|483.02|485.78|482.66|0
1650914920000|2022-04-25 19:28:40|485.9|482.78|485.66|482.54|485.9|482.78|485.66|482.54|0
1650914930000|2022-04-25 19:28:50|484.94|481.82|481.82|478.7|484.94|481.82|481.58|478.46|0
1650914940000|2022-04-25 19:29:00|481.34|478.22|483.98|480.86|483.98|480.86|481.34|478.22|0
1650914950000|2022-04-25 19:29:10|484.22|481.1|482.3|479.18|484.22|481.1|482.3|479.18|0
1650914960000|2022-04-25 19:29:20|481.1|477.98|480.14|477.02|481.34|478.22|480.14|477.02|0
1650914970000|2022-04-25 19:29:30|478.83|475.71|478.71|475.59|478.83|475.71|478.71|475.59|0
1650914980000|2022-04-25 19:29:40|478.95|475.83|476.55|473.43|478.95|475.83|476.55|473.43|0
1650914990000|2022-04-25 19:29:50|477.03|473.91|475.35|472.23|477.03|473.91|475.35|472.23|0
1650915000000|2022-04-25 19:30:00|476.79|473.67|476.79|473.67|477.51|474.39|476.79|473.67|0
1650915010000|2022-04-25 19:30:10|477.03|473.91|478.94|475.82|478.94|475.82|476.68|473.56|0
1650915020000|2022-04-25 19:30:20|479.66|476.54|478.47|475.35|479.66|476.54|478.47|475.35|0
1650915030000|2022-04-25 19:30:30|475.59|472.47|474.64|471.52|475.59|472.47|474.64|471.52|0
1650915040000|2022-04-25 19:30:40|475.59|472.47|475.24|472.12|475.59|472.47|474.64|471.52|0
1650915050000|2022-04-25 19:30:50|475.59|472.47|474.88|471.76|475.72|472.6|474.88|471.76|0
1650915060000|2022-04-25 19:31:00|475.83|472.71|475.59|472.47|475.83|472.71|475.12|472|0
1650915070000|2022-04-25 19:31:10|475.35|472.23|475.12|472|475.35|472.23|475.12|472|0
1650915080000|2022-04-25 19:31:20|475.59|472.47|475.12|472|475.59|472.47|475.12|472|0
1650915090000|2022-04-25 19:31:30|475.83|472.71|475.83|472.71|475.83|472.71|475.59|472.47|0
1650915100000|2022-04-25 19:31:40|477.75|474.63|477.27|474.15|477.75|474.63|476.79|473.67|0
1650915110000|2022-04-25 19:31:50|475.35|472.23|474.64|471.52|476.79|473.67|474.64|471.52|0
1650915120000|2022-04-25 19:32:00|474.4|471.28|473.44|470.32|474.88|471.76|473.44|470.32|0
1650915130000|2022-04-25 19:32:10|474.64|471.52|475.12|472|475.35|472.23|474.64|471.52|0
1650915140000|2022-04-25 19:32:20|474.64|471.52|474.88|471.76|475.35|472.23|474.16|471.04|0
1650915150000|2022-04-25 19:32:30|475.83|472.71|476.55|473.43|476.55|473.43|475.83|472.71|0
1650915160000|2022-04-25 19:32:40|477.27|474.15|476.55|473.43|477.27|474.15|476.31|473.19|0
1650915170000|2022-04-25 19:32:50|476.07|472.95|475.83|472.71|476.07|472.95|475.83|472.71|0
1650915180000|2022-04-25 19:33:00|475.35|472.23|476.55|473.43|476.55|473.43|475.35|472.23|0
1650915190000|2022-04-25 19:33:10|474.4|471.28|475.12|472|475.12|472|474.4|471.28|0
1650915200000|2022-04-25 19:33:20|475.35|472.23|476.55|473.43|476.55|473.43|475.35|472.23|0
1650915210000|2022-04-25 19:33:30|477.03|473.91|477.27|474.15|477.27|474.15|477.03|473.91|0
1650915220000|2022-04-25 19:33:40|477.75|474.63|475.59|472.47|477.75|474.63|474.88|471.76|0
1650915230000|2022-04-25 19:33:50|476.55|473.43|474.88|471.76|476.79|473.67|474.88|471.76|0
1650915240000|2022-04-25 19:34:00|475.12|472|474.64|471.52|475.12|472|474.64|471.52|0
1650915250000|2022-04-25 19:34:10|475.12|472|474.16|471.04|475.12|472|474.16|471.04|0
1650915260000|2022-04-25 19:34:20|474.4|471.28|475.48|472.36|475.48|472.36|474.16|471.04|0
1650915270000|2022-04-25 19:34:30|475.83|472.71|476.55|473.43|476.55|473.43|475.83|472.71|0
1650915280000|2022-04-25 19:34:40|476.79|473.67|475.35|472.23|476.79|473.67|475.35|472.23|0
1650915290000|2022-04-25 19:34:50|474.88|471.76|474.88|471.76|475.12|472|474.88|471.76|0
1650915300000|2022-04-25 19:35:00|476.07|472.95|476.07|472.95|476.07|472.95|475.83|472.71|0
1650915310000|2022-04-25 19:35:10|474.88|471.76|474.16|471.04|474.88|471.76|474.16|471.04|0
1650915320000|2022-04-25 19:35:20|473.92|470.8|473.2|470.08|474.52|471.4|473.2|470.08|0
1650915330000|2022-04-25 19:35:30|472.01|468.89|472.25|469.13|472.25|469.13|471.77|468.65|0
1650915340000|2022-04-25 19:35:40|471.77|468.65|471.77|468.65|472.13|469.01|471.77|468.65|0
1650915350000|2022-04-25 19:35:50|472.25|469.13|471.89|468.77|472.25|469.13|471.89|468.77|0
1650915360000|2022-04-25 19:36:00|471.77|468.65|471.53|468.41|471.77|468.65|471.53|468.41|0
1650915370000|2022-04-25 19:36:10|471.77|468.65|471.77|468.65|472.01|468.89|471.77|468.65|0
1650915380000|2022-04-25 19:36:20|471.53|468.41|473.2|470.08|473.2|470.08|471.53|468.41|0
1650915390000|2022-04-25 19:36:30|472.72|469.6|471.53|468.41|472.72|469.6|471.53|468.41|0
1650915400000|2022-04-25 19:36:40|471.77|468.65|471.29|468.17|471.77|468.65|471.29|468.17|0
1650915410000|2022-04-25 19:36:50|471.53|468.41|470.1|466.98|471.53|468.41|469.86|466.74|0
1650915420000|2022-04-25 19:37:00|469.62|466.5|469.38|466.26|469.62|466.5|469.38|466.26|0
1650915430000|2022-04-25 19:37:10|469.86|466.74|471.05|467.93|471.05|467.93|469.38|466.26|0
1650915440000|2022-04-25 19:37:20|470.57|467.45|470.1|466.98|470.57|467.45|470.1|466.98|0
1650915450000|2022-04-25 19:37:30|469.62|466.5|468.9|465.78|469.62|466.5|468.67|465.55|0
1650915460000|2022-04-25 19:37:40|468.43|465.31|468.67|465.55|468.67|465.55|468.43|465.31|0
1650915470000|2022-04-25 19:37:50|469.38|466.26|469.86|466.74|470.1|466.98|469.14|466.02|0
1650915480000|2022-04-25 19:38:00|469.62|466.5|470.34|467.22|470.34|467.22|469.62|466.5|0
1650915490000|2022-04-25 19:38:10|469.14|466.02|468.9|465.78|469.14|466.02|468.9|465.78|0
1650915500000|2022-04-25 19:38:20|469.38|466.26|468.79|465.67|469.62|466.5|468.79|465.67|0
1650915510000|2022-04-25 19:38:30|469.62|466.5|467.71|464.59|469.62|466.5|467.47|464.35|0
1650915520000|2022-04-25 19:38:40|468.43|465.31|467.71|464.59|468.43|465.31|467.71|464.59|0
1650915530000|2022-04-25 19:38:50|468.19|465.07|468.67|465.55|468.67|465.55|468.19|465.07|0
1650915540000|2022-04-25 19:39:00|467.71|464.59|468.43|465.31|468.67|465.55|467.71|464.59|0
1650915550000|2022-04-25 19:39:10|467.95|464.83|468.31|465.19|468.31|465.19|467.47|464.35|0
1650915560000|2022-04-25 19:39:20|468.43|465.31|468.43|465.31|468.43|465.31|467.71|464.59|0
1650915570000|2022-04-25 19:39:30|467.58|464.46|466.86|463.74|467.82|464.7|466.86|463.74|0
1650915580000|2022-04-25 19:39:40|467.1|463.98|466.86|463.74|467.1|463.98|466.86|463.74|0
1650915590000|2022-04-25 19:39:50|467.1|463.98|468.06|464.94|468.54|465.42|467.1|463.98|0
1650915600000|2022-04-25 19:40:00|467.34|464.22|467.82|464.7|468.06|464.94|467.34|464.22|0
1650915610000|2022-04-25 19:40:10|466.86|463.74|467.82|464.7|468.06|464.94|466.38|463.26|0
1650915620000|2022-04-25 19:40:20|467.1|463.98|466.86|463.74|467.34|464.22|466.86|463.74|0
1650915630000|2022-04-25 19:40:30|467.1|463.98|468.3|465.18|468.3|465.18|467.1|463.98|0
1650915640000|2022-04-25 19:40:40|467.82|464.7|466.62|463.5|467.82|464.7|466.62|463.5|0
1650915650000|2022-04-25 19:40:50|466.38|463.26|466.86|463.74|467.1|463.98|466.15|463.03|0
1650915660000|2022-04-25 19:41:00|466.38|463.26|466.38|463.26|466.86|463.74|466.38|463.26|0
1650915670000|2022-04-25 19:41:10|466.15|463.03|467.34|464.22|467.34|464.22|466.15|463.03|0
1650915680000|2022-04-25 19:41:20|467.1|463.98|466.62|463.5|467.1|463.98|466.62|463.5|0
1650915690000|2022-04-25 19:41:30|466.86|463.74|467.1|463.98|467.1|463.98|466.62|463.5|0
1650915700000|2022-04-25 19:41:40|468.06|464.94|469.98|466.86|469.98|466.86|468.06|464.94|0
1650915710000|2022-04-25 19:41:50|470.7|467.58|470.46|467.34|470.7|467.58|470.46|467.34|0
1650915720000|2022-04-25 19:42:00|469.5|466.38|469.98|466.86|469.98|466.86|469.26|466.14|0
1650915730000|2022-04-25 19:42:10|470.22|467.1|471.9|468.78|471.9|468.78|470.22|467.1|0
1650915740000|2022-04-25 19:42:20|472.86|469.74|474.06|470.94|474.06|470.94|472.86|469.74|0
1650915750000|2022-04-25 19:42:30|473.82|470.7|474.06|470.94|474.54|471.42|473.58|470.46|0
1650915760000|2022-04-25 19:42:40|474.54|471.42|476.22|473.1|476.22|473.1|474.42|471.3|0
1650915770000|2022-04-25 19:42:50|476.94|473.82|475.74|472.62|476.94|473.82|475.74|472.62|0
1650915780000|2022-04-25 19:43:00|475.98|472.86|475.74|472.62|476.46|473.34|475.74|472.62|0
1650915790000|2022-04-25 19:43:10|475.5|472.38|474.06|470.94|475.5|472.38|474.06|470.94|0
1650915800000|2022-04-25 19:43:20|474.54|471.42|471.66|468.54|474.54|471.42|471.66|468.54|0
1650915810000|2022-04-25 19:43:30|471.18|468.06|471.18|468.06|471.42|468.3|470.94|467.82|0
1650915820000|2022-04-25 19:43:40|470.22|467.1|468.78|465.66|470.7|467.58|468.78|465.66|0
1650915830000|2022-04-25 19:43:50|469.26|466.14|467.82|464.7|469.5|466.38|467.82|464.7|0
1650915840000|2022-04-25 19:44:00|467.1|463.98|466.38|463.26|467.1|463.98|466.38|463.26|0
1650915850000|2022-04-25 19:44:10|465.43|462.31|465.19|462.07|465.67|462.55|465.19|462.07|0
1650915860000|2022-04-25 19:44:20|464.95|461.83|464.47|461.35|464.95|461.83|464.47|461.35|0
1650915870000|2022-04-25 19:44:30|464.23|461.11|464.71|461.59|465.19|462.07|464.23|461.11|0
1650915880000|2022-04-25 19:44:40|466.86|463.74|465.91|462.79|466.86|463.74|465.91|462.79|0
1650915890000|2022-04-25 19:44:50|466.14|463.02|465.67|462.55|466.14|463.02|465.67|462.55|0
1650915900000|2022-04-25 19:45:00|465.91|462.79|464.71|461.59|465.91|462.79|464.71|461.59|0
1650915910000|2022-04-25 19:45:10|464.47|461.35|464.47|461.35|465.67|462.55|464.47|461.35|0
1650915920000|2022-04-25 19:45:20|465.43|462.31|464.71|461.59|465.43|462.31|463.51|460.39|0
1650915930000|2022-04-25 19:45:30|463.99|460.87|465.43|462.31|465.43|462.31|463.75|460.63|0
1650915940000|2022-04-25 19:45:40|465.19|462.07|465.43|462.31|465.43|462.31|464.71|461.59|0
1650915950000|2022-04-25 19:45:50|467.1|463.98|468.06|464.94|468.06|464.94|467.1|463.98|0
1650915960000|2022-04-25 19:46:00|469.02|465.9|468.3|465.18|469.02|465.9|467.58|464.46|0
1650915970000|2022-04-25 19:46:10|468.78|465.66|468.06|464.94|469.26|466.14|468.06|464.94|0
1650915980000|2022-04-25 19:46:20|467.58|464.46|467.1|463.98|467.58|464.46|467.1|463.98|0
1650915990000|2022-04-25 19:46:30|467.71|464.59|465.67|462.55|467.71|464.59|465.67|462.55|0
1650916000000|2022-04-25 19:46:40|465.43|462.31|466.14|463.02|466.38|463.26|465.43|462.31|0
1650916010000|2022-04-25 19:46:50|465.9|462.78|465.67|462.55|465.9|462.78|465.67|462.55|0
1650916020000|2022-04-25 19:47:00|465.43|462.31|464.47|461.35|465.43|462.31|464.23|461.11|0
1650916030000|2022-04-25 19:47:10|464.71|461.59|465.67|462.55|465.67|462.55|464.47|461.35|0
1650916040000|2022-04-25 19:47:20|465.31|462.19|463.99|460.87|465.31|462.19|463.99|460.87|0
1650916050000|2022-04-25 19:47:30|463.75|460.63|463.27|460.15|463.75|460.63|463.27|460.15|0
1650916060000|2022-04-25 19:47:40|463.99|460.87|463.75|460.63|463.99|460.87|463.75|460.63|0
1650916070000|2022-04-25 19:47:50|463.51|460.39|465.43|462.31|465.67|462.55|463.51|460.39|0
1650916080000|2022-04-25 19:48:00|466.38|463.26|464.95|461.83|466.38|463.26|464.95|461.83|0
1650916090000|2022-04-25 19:48:10|464.47|461.35|464.95|461.83|464.95|461.83|464.11|460.99|0
1650916100000|2022-04-25 19:48:20|465.19|462.07|464.23|461.11|465.19|462.07|463.99|460.87|0
1650916110000|2022-04-25 19:48:30|463.99|460.87|465.19|462.07|465.19|462.07|463.99|460.87|0
1650916120000|2022-04-25 19:48:40|467.34|464.22|468.54|465.42|468.54|465.42|467.34|464.22|0
1650916130000|2022-04-25 19:48:50|468.3|465.18|468.54|465.42|469.5|466.38|468.3|465.18|0
1650916140000|2022-04-25 19:49:00|468.78|465.66|472.38|469.26|472.38|469.26|468.78|465.66|0
1650916150000|2022-04-25 19:49:10|471.78|468.66|472.38|469.26|472.38|469.26|471.78|468.66|0
1650916160000|2022-04-25 19:49:20|473.1|469.98|473.1|469.98|473.1|469.98|472.14|469.02|0
1650916170000|2022-04-25 19:49:30|473.58|470.46|472.86|469.74|473.58|470.46|472.86|469.74|0
1650916180000|2022-04-25 19:49:40|473.34|470.22|472.14|469.02|473.34|470.22|472.14|469.02|0
1650916190000|2022-04-25 19:49:50|472.38|469.26|469.62|466.5|472.38|469.26|469.62|466.5|0
1650916200000|2022-04-25 19:50:00|469.26|466.14|471.66|468.54|471.66|468.54|468.06|464.94|0
1650916210000|2022-04-25 19:50:10|472.62|469.5|475.02|471.9|475.74|472.62|472.62|469.5|0
1650916220000|2022-04-25 19:50:20|475.74|472.62|474.06|470.94|475.74|472.62|474.06|470.94|0
1650916230000|2022-04-25 19:50:30|473.58|470.46|472.38|469.26|473.82|470.7|472.38|469.26|0
1650916240000|2022-04-25 19:50:40|471.66|468.54|471.42|468.3|472.14|469.02|471.42|468.3|0
1650916250000|2022-04-25 19:50:50|471.18|468.06|467.34|464.22|471.18|468.06|467.34|464.22|0
1650916260000|2022-04-25 19:51:00|468.06|464.94|467.58|464.46|468.3|465.18|467.1|463.98|0
1650916270000|2022-04-25 19:51:10|469.26|466.14|467.58|464.46|469.98|466.86|467.58|464.46|0
1650916280000|2022-04-25 19:51:20|468.06|464.94|465.9|462.78|468.06|464.94|465.55|462.43|0
1650916290000|2022-04-25 19:51:30|465.66|462.54|466.14|463.02|466.14|463.02|465.66|462.54|0
1650916300000|2022-04-25 19:51:40|465.43|462.31|465.43|462.31|465.43|462.31|464.95|461.83|0
1650916310000|2022-04-25 19:51:50|465.66|462.54|465.19|462.07|465.66|462.54|464.95|461.83|0
1650916320000|2022-04-25 19:52:00|466.38|463.26|465.9|462.78|466.38|463.26|465.19|462.07|0
1650916330000|2022-04-25 19:52:10|464.95|461.83|465.66|462.54|465.66|462.54|464.71|461.59|0
1650916340000|2022-04-25 19:52:20|466.14|463.02|464.71|461.59|466.14|463.02|464.71|461.59|0
1650916350000|2022-04-25 19:52:30|465.19|462.07|463.75|460.63|465.19|462.07|463.75|460.63|0
1650916360000|2022-04-25 19:52:40|463.99|460.87|464.23|461.11|464.23|461.11|463.51|460.39|0
1650916370000|2022-04-25 19:52:50|464.71|461.59|463.51|460.39|464.83|461.71|463.27|460.15|0
1650916380000|2022-04-25 19:53:00|465.43|462.31|463.03|459.91|465.43|462.31|463.03|459.91|0
1650916390000|2022-04-25 19:53:10|463.4|460.28|463.4|460.28|463.4|460.28|463.4|460.28|0
1650916400000|2022-04-25 19:53:20|464.23|461.11|464.23|461.11|464.71|461.59|463.99|460.87|0
1650916410000|2022-04-25 19:53:30|463.99|460.87|464.71|461.59|465.19|462.07|463.99|460.87|0
1650916420000|2022-04-25 19:53:40|463.99|460.87|463.99|460.87|464.47|461.35|463.99|460.87|0
1650916430000|2022-04-25 19:53:50|464.71|461.59|463.27|460.15|464.95|461.83|463.27|460.15|0
1650916440000|2022-04-25 19:54:00|463.51|460.39|463.51|460.39|463.75|460.63|463.27|460.15|0
1650916450000|2022-04-25 19:54:10|463.03|459.91|463.27|460.15|463.99|460.87|463.03|459.91|0
1650916460000|2022-04-25 19:54:20|462.32|459.2|463.27|460.15|463.27|460.15|462.32|459.2|0
1650916470000|2022-04-25 19:54:30|463.51|460.39|463.51|460.39|463.51|460.39|463.51|460.39|0
1650916480000|2022-04-25 19:54:40|462.32|459.2|463.03|459.91|463.03|459.91|461.84|458.72|0
1650916490000|2022-04-25 19:54:50|462.55|459.43|462.55|459.43|462.55|459.43|461.84|458.72|0
1650916500000|2022-04-25 19:55:00|463.03|459.91|462.55|459.43|463.75|460.63|462.55|459.43|0
1650916510000|2022-04-25 19:55:10|463.03|459.91|463.51|460.39|465.19|462.07|463.03|459.91|0
1650916520000|2022-04-25 19:55:20|464.71|461.59|466.14|463.02|466.14|463.02|464.71|461.59|0
1650916530000|2022-04-25 19:55:30|465.66|462.54|466.14|463.02|466.62|463.5|465.66|462.54|0
1650916540000|2022-04-25 19:55:40|465.42|462.3|464.95|461.83|466.14|463.02|464.95|461.83|0
1650916550000|2022-04-25 19:55:50|464.47|461.35|466.14|463.02|466.14|463.02|464.47|461.35|0
1650916560000|2022-04-25 19:56:00|468.06|464.94|467.1|463.98|468.06|464.94|467.1|463.98|0
1650916570000|2022-04-25 19:56:10|468.06|464.94|466.14|463.02|468.06|464.94|466.14|463.02|0
1650916580000|2022-04-25 19:56:20|467.1|463.98|467.58|464.46|467.58|464.46|467.1|463.98|0
1650916590000|2022-04-25 19:56:30|467.1|463.98|467.82|464.7|468.3|465.18|467.1|463.98|0
1650916600000|2022-04-25 19:56:40|468.3|465.18|467.82|464.7|468.3|465.18|467.82|464.7|0
1650916610000|2022-04-25 19:56:50|468.54|465.42|466.86|463.74|468.54|465.42|466.86|463.74|0
1650916620000|2022-04-25 19:57:00|466.75|463.63|466.86|463.74|466.86|463.74|465.19|462.07|0
1650916630000|2022-04-25 19:57:10|466.38|463.26|465.42|462.3|466.38|463.26|464.71|461.59|0
1650916640000|2022-04-25 19:57:20|466.38|463.26|465.19|462.07|466.38|463.26|465.19|462.07|0
1650916650000|2022-04-25 19:57:30|464.95|461.83|464.95|461.83|465.66|462.54|464.95|461.83|0
1650916660000|2022-04-25 19:57:40|464.71|461.59|464.47|461.35|464.95|461.83|464.47|461.35|0
1650916670000|2022-04-25 19:57:50|465.55|462.43|465.19|462.07|465.9|462.78|465.19|462.07|0
1650916680000|2022-04-25 19:58:00|464.95|461.83|465.19|462.07|465.42|462.3|464.71|461.59|0
1650916690000|2022-04-25 19:58:10|464.95|461.83|465.42|462.3|465.42|462.3|463.99|460.87|0
1650916700000|2022-04-25 19:58:20|465.66|462.54|464.95|461.83|465.66|462.54|463.75|460.63|0
1650916710000|2022-04-25 19:58:30|463.99|460.87|463.87|460.75|464.23|461.11|463.75|460.63|0
1650916720000|2022-04-25 19:58:40|463.99|460.87|465.19|462.07|465.19|462.07|463.99|460.87|0
1650916730000|2022-04-25 19:58:50|464.47|461.35|463.51|460.39|464.47|461.35|463.51|460.39|0
1650916740000|2022-04-25 19:59:00|464.71|461.59|464.71|461.59|464.71|461.59|463.99|460.87|0
1650916750000|2022-04-25 19:59:10|464.95|461.83|466.62|463.5|466.62|463.5|464.95|461.83|0
1650916760000|2022-04-25 19:59:20|467.1|463.98|466.38|463.26|467.1|463.98|466.38|463.26|0
1650916770000|2022-04-25 19:59:30|466.14|463.02|464.95|461.83|466.14|463.02|464.95|461.83|0
1650916780000|2022-04-25 19:59:40|464.71|461.59|461.84|458.72|464.71|461.59|461.84|458.72|0
1650916790000|2022-04-25 19:59:50|462.31|459.19|462.31|459.19|462.79|459.67|462.08|458.96|0
1650916800000|2022-04-25 20:00:00|462.08|458.96|463.27|460.15|463.27|460.15|462.08|458.96|0
1650916810000|2022-04-25 20:00:10|462.55|459.43|464.71|461.59|465.18|462.06|462.55|459.43|0
1650916820000|2022-04-25 20:00:20|465.9|462.78|463.03|459.91|465.9|462.78|463.03|459.91|0
1650916830000|2022-04-25 20:00:30|462.55|459.43|463.51|460.39|463.51|460.39|462.55|459.43|0
1650916840000|2022-04-25 20:00:40|461.6|458.48|461.12|458|461.6|458.48|461.12|458|0
1650916850000|2022-04-25 20:00:50|460.88|457.76|460.88|457.76|460.88|457.76|460.64|457.52|0
1650916860000|2022-04-25 20:01:00|460.16|457.04|460.4|457.28|460.88|457.76|460.16|457.04|0
1650916870000|2022-04-25 20:01:10|459.69|456.57|460.16|457.04|460.16|457.04|459.69|456.57|0
1650916880000|2022-04-25 20:01:20|459.69|456.57|460.16|457.04|460.16|457.04|459.69|456.57|0
1650916890000|2022-04-25 20:01:30|460.4|457.28|460.64|457.52|460.64|457.52|460.4|457.28|0
1650916900000|2022-04-25 20:01:40|461.12|458|459.69|456.57|461.12|458|459.69|456.57|0
1650916910000|2022-04-25 20:01:50|459.93|456.81|460.4|457.28|460.64|457.52|459.93|456.81|0
1650916920000|2022-04-25 20:02:00|460.16|457.04|460.64|457.52|460.64|457.52|460.16|457.04|0
1650916930000|2022-04-25 20:02:10|460.4|457.28|460.4|457.28|460.4|457.28|460.4|457.28|0
1650916940000|2022-04-25 20:02:20|460.34|457.22|460.58|457.46|460.58|457.46|460.1|456.98|0
1650916950000|2022-04-25 20:02:30|461.06|457.94|460.58|457.46|461.06|457.94|460.58|457.46|0
1650916960000|2022-04-25 20:02:40|461.3|458.18|461.3|458.18|461.3|458.18|460.58|457.46|0
1650916970000|2022-04-25 20:02:50|460.58|457.46|460.23|457.11|460.58|457.46|460.23|457.11|0
1650916980000|2022-04-25 20:03:00|460.34|457.22|460.34|457.22|460.34|457.22|460.1|456.98|0
1650916990000|2022-04-25 20:03:10|460.1|456.98|460.1|456.98|460.34|457.22|460.1|456.98|0
1650917000000|2022-04-25 20:03:20|460.34|457.22|460.34|457.22|460.58|457.46|460.1|456.98|0
1650917010000|2022-04-25 20:03:30|460.58|457.46|460.34|457.22|460.58|457.46|460.34|457.22|0
1650917020000|2022-04-25 20:03:40|460.58|457.46|460.1|456.98|460.58|457.46|460.1|456.98|0
1650917030000|2022-04-25 20:03:50|459.62|456.5|459.86|456.74|459.86|456.74|459.62|456.5|0
1650917040000|2022-04-25 20:04:00|460.1|456.98|460.34|457.22|460.34|457.22|460.1|456.98|0
1650917050000|2022-04-25 20:04:10|460.23|457.11|459.86|456.74|460.23|457.11|459.86|456.74|0
1650917060000|2022-04-25 20:04:20|460.1|456.98|459.86|456.74|460.1|456.98|459.86|456.74|0
1650917070000|2022-04-25 20:04:30|460.34|457.22|460.23|457.11|460.34|457.22|460.23|457.11|0
1650917080000|2022-04-25 20:04:40|460.1|456.98|460.58|457.46|460.58|457.46|460.1|456.98|0
1650917090000|2022-04-25 20:04:50|461.06|457.94|461.06|457.94|461.06|457.94|461.06|457.94|0
1650917100000|2022-04-25 20:05:00|461.54|458.42|461.3|458.18|461.54|458.42|461.3|458.18|0
1650917110000|2022-04-25 20:05:10|461.42|458.3|462.26|459.14|462.26|459.14|461.42|458.3|0
1650917120000|2022-04-25 20:05:20|461.9|458.78|462.02|458.9|462.02|458.9|461.78|458.66|0
1650917130000|2022-04-25 20:05:30|462.26|459.14|462.02|458.9|462.26|459.14|461.54|458.42|0
1650917140000|2022-04-25 20:05:40|461.54|458.42|461.66|458.54|461.78|458.66|461.54|458.42|0
1650917150000|2022-04-25 20:05:50|461.3|458.18|461.3|458.18|461.54|458.42|461.06|457.94|0
1650917160000|2022-04-25 20:06:00|461.06|457.94|461.06|457.94|461.06|457.94|461.06|457.94|0
1650917170000|2022-04-25 20:06:10|462.26|459.14|461.42|458.3|462.26|459.14|461.42|458.3|0
1650917180000|2022-04-25 20:06:20|461.3|458.18|462.26|459.14|462.26|459.14|461.3|458.18|0
1650917190000|2022-04-25 20:06:30|462.74|459.62|462.74|459.62|462.98|459.86|462.74|459.62|0
1650917200000|2022-04-25 20:06:40|462.98|459.86|463.22|460.1|463.22|460.1|462.98|459.86|0
1650917210000|2022-04-25 20:06:50|463.45|460.33|462.98|459.86|463.45|460.33|462.98|459.86|0
1650917220000|2022-04-25 20:07:00|463.1|459.98|462.74|459.62|463.1|459.98|462.74|459.62|0
1650917230000|2022-04-25 20:07:10|462.5|459.38|462.5|459.38|462.5|459.38|462.5|459.38|0
1650917240000|2022-04-25 20:07:20|462.74|459.62|463.45|460.33|463.69|460.57|462.74|459.62|0
1650917250000|2022-04-25 20:07:30|463.82|460.7|462.5|459.38|463.82|460.7|462.5|459.38|0
1650917260000|2022-04-25 20:07:40|462.74|459.62|462.26|459.14|462.74|459.62|462.14|459.02|0
1650917270000|2022-04-25 20:07:50|462.02|458.9|462.5|459.38|462.5|459.38|462.02|458.9|0
1650917280000|2022-04-25 20:08:00|462.26|459.14|463.21|460.09|463.21|460.09|462.26|459.14|0
1650917290000|2022-04-25 20:08:10|462.98|459.86|463.21|460.09|463.21|460.09|462.98|459.86|0
1650917300000|2022-04-25 20:08:20|463.45|460.33|463.21|460.09|463.45|460.33|463.21|460.09|0
1650917310000|2022-04-25 20:08:30|463.45|460.33|463.21|460.09|463.45|460.33|463.21|460.09|0
1650917320000|2022-04-25 20:08:40|462.98|459.86|462.86|459.74|462.98|459.86|462.86|459.74|0
1650917330000|2022-04-25 20:08:50|462.98|459.86|462.74|459.62|462.98|459.86|462.74|459.62|0
1650917340000|2022-04-25 20:09:00|462.98|459.86|462.98|459.86|463.21|460.09|462.98|459.86|0
1650917350000|2022-04-25 20:09:10|463.21|460.09|463.69|460.57|463.69|460.57|463.21|460.09|0
1650917360000|2022-04-25 20:09:20|463.45|460.33|463.21|460.09|463.45|460.33|463.21|460.09|0
1650917370000|2022-04-25 20:09:30|463.45|460.33|462.97|459.85|463.45|460.33|462.97|459.85|0
1650917380000|2022-04-25 20:09:40|463.58|460.46|463.45|460.33|463.58|460.46|463.45|460.33|0
1650917390000|2022-04-25 20:09:50|463.21|460.09|462.97|459.85|463.21|460.09|462.97|459.85|0
1650917400000|2022-04-25 20:10:00|463.21|460.09|463.69|460.57|463.69|460.57|463.21|460.09|0
1650917410000|2022-04-25 20:10:10|463.45|460.33|463.69|460.57|463.69|460.57|463.45|460.33|0
1650917420000|2022-04-25 20:10:20|463.93|460.81|463.93|460.81|463.93|460.81|463.93|460.81|0
1650917430000|2022-04-25 20:10:30|463.69|460.57|463.69|460.57|463.69|460.57|463.69|460.57|0
1650917440000|2022-04-25 20:10:40|463.58|460.46|463.69|460.57|463.69|460.57|463.45|460.33|0
1650917450000|2022-04-25 20:10:50|463.45|460.33|463.21|460.09|463.45|460.33|463.21|460.09|0
1650917460000|2022-04-25 20:11:00|463.45|460.33|463.45|460.33|463.45|460.33|463.45|460.33|0
1650917470000|2022-04-25 20:11:10|463.21|460.09|462.5|459.38|463.21|460.09|462.5|459.38|0
1650917480000|2022-04-25 20:11:20|462.74|459.62|462.74|459.62|462.74|459.62|462.5|459.38|0
1650917490000|2022-04-25 20:11:30|462.86|459.74|462.74|459.62|462.86|459.74|462.74|459.62|0
1650917500000|2022-04-25 20:11:40|462.73|459.61|462.73|459.61|462.73|459.61|462.73|459.61|0
1650917510000|2022-04-25 20:11:50|462.5|459.38|463.45|460.33|463.45|460.33|462.5|459.38|0
1650917520000|2022-04-25 20:12:00|463.21|460.09|463.21|460.09|463.21|460.09|463.21|460.09|0
1650917530000|2022-04-25 20:12:10|462.97|459.85|463.21|460.09|463.21|460.09|462.97|459.85|0
1650917540000|2022-04-25 20:12:20|462.97|459.85|463.21|460.09|463.21|460.09|462.97|459.85|0
1650917560000|2022-04-25 20:12:40|462.26|459.14|462.5|459.38|462.5|459.38|462.26|459.14|0
1650917570000|2022-04-25 20:12:50|462.62|459.5|462.5|459.38|462.73|459.61|462.5|459.38|0
1650917580000|2022-04-25 20:13:00|462.38|459.26|462.97|459.85|462.97|459.85|462.38|459.26|0
1650917590000|2022-04-25 20:13:10|462.73|459.61|462.5|459.38|462.97|459.85|462.5|459.38|0
1650917600000|2022-04-25 20:13:20|462.73|459.61|462.73|459.61|462.73|459.61|462.62|459.5|0
1650917610000|2022-04-25 20:13:30|462.97|459.85|462.97|459.85|462.97|459.85|462.97|459.85|0
1650917640000|2022-04-25 20:14:00|463.1|459.98|463.45|460.33|463.45|460.33|463.1|459.98|0
1650917650000|2022-04-25 20:14:10|463.69|460.57|463.69|460.57|463.69|460.57|463.69|460.57|0
1650917660000|2022-04-25 20:14:20|464.17|461.05|464.65|461.53|464.65|461.53|464.17|461.05|0
1650917670000|2022-04-25 20:14:30|464.89|461.77|465.13|462.01|465.13|462.01|464.89|461.77|0
1650917680000|2022-04-25 20:14:40|464.89|461.77|465.37|462.25|465.37|462.25|464.89|461.77|0
1650917690000|2022-04-25 20:14:50|465.13|462.01|465.13|462.01|465.13|462.01|465.13|462.01|0
1650917710000|2022-04-25 20:15:10|465.87|462.23|464.43|460.79|465.87|462.23|464.43|460.79|0
1650917720000|2022-04-25 20:15:20|463.71|460.07|464.19|460.55|464.19|460.55|463.71|460.07|0
1650917730000|2022-04-25 20:15:30|464.08|460.44|464.19|460.55|464.19|460.55|463.95|460.31|0
1650917740000|2022-04-25 20:15:40|464.08|460.44|464.43|460.79|464.43|460.79|464.08|460.44|0
1650917750000|2022-04-25 20:15:50|464.32|460.68|464.43|460.79|464.43|460.79|464.19|460.55|0
1650917760000|2022-04-25 20:16:00|464.32|460.68|464.19|460.55|464.32|460.68|464.19|460.55|0
1650917770000|2022-04-25 20:16:10|463.95|460.31|463.95|460.31|463.95|460.31|463.95|460.31|0
1650917780000|2022-04-25 20:16:20|463.71|460.07|463.23|459.59|463.71|460.07|462.99|459.35|0
1650917790000|2022-04-25 20:16:30|463.47|459.83|463.47|459.83|463.47|459.83|463.23|459.59|0
1650917800000|2022-04-25 20:16:40|463.6|459.96|463.71|460.07|463.71|460.07|463.6|459.96|0
1650917810000|2022-04-25 20:16:50|463.84|460.2|464.19|460.55|464.19|460.55|463.71|460.07|0
1650917820000|2022-04-25 20:17:00|464.43|460.79|464.43|460.79|464.43|460.79|464.32|460.68|0
1650917830000|2022-04-25 20:17:10|464.91|461.27|464.43|460.79|464.91|461.27|464.43|460.79|0
1650917840000|2022-04-25 20:17:20|464.19|460.55|464.19|460.55|464.19|460.55|463.95|460.31|0
1650917850000|2022-04-25 20:17:30|463.95|460.31|463.95|460.31|463.95|460.31|463.71|460.07|0
1650917860000|2022-04-25 20:17:40|464.19|460.55|463.95|460.31|464.19|460.55|463.95|460.31|0
1650917870000|2022-04-25 20:17:50|463.71|460.07|463.95|460.31|463.95|460.31|463.71|460.07|0
1650917880000|2022-04-25 20:18:00|464.19|460.55|463.95|460.31|464.19|460.55|463.71|460.07|0
1650917890000|2022-04-25 20:18:10|463.71|460.07|463.84|460.2|463.95|460.31|463.71|460.07|0
1650917900000|2022-04-25 20:18:20|463.95|460.31|464.19|460.55|464.19|460.55|463.95|460.31|0
1650917910000|2022-04-25 20:18:30|463.95|460.31|463.71|460.07|463.95|460.31|463.71|460.07|0
1650917920000|2022-04-25 20:18:40|463.95|460.31|463.95|460.31|463.95|460.31|463.95|460.31|0
1650917940000|2022-04-25 20:19:00|463.71|460.07|463.95|460.31|463.95|460.31|463.71|460.07|0
1650917950000|2022-04-25 20:19:10|464.08|460.44|464.08|460.44|464.08|460.44|464.08|460.44|0
1650917960000|2022-04-25 20:19:20|464.19|460.55|463.95|460.31|464.19|460.55|463.71|460.07|0
1650917970000|2022-04-25 20:19:30|463.84|460.2|463.95|460.31|463.95|460.31|463.84|460.2|0
1650917980000|2022-04-25 20:19:40|463.71|460.07|463.71|460.07|463.71|460.07|463.71|460.07|0
1650917990000|2022-04-25 20:19:50|463.95|460.31|463.84|460.2|463.95|460.31|463.84|460.2|0
1650918000000|2022-04-25 20:20:00|463.71|460.07|463.95|460.31|463.95|460.31|463.71|460.07|0
1650918020000|2022-04-25 20:20:20|464.19|460.55|464.19|460.55|464.19|460.55|464.19|460.55|0
1650918030000|2022-04-25 20:20:30|464.43|460.79|464.32|460.68|464.43|460.79|464.19|460.55|0
1650918040000|2022-04-25 20:20:40|464.19|460.55|464.08|460.44|464.19|460.55|464.08|460.44|0
1650918050000|2022-04-25 20:20:50|464.19|460.55|464.19|460.55|464.19|460.55|464.19|460.55|0
1650918060000|2022-04-25 20:21:00|463.95|460.31|463.95|460.31|463.95|460.31|463.95|460.31|0
1650918070000|2022-04-25 20:21:10|463.71|460.07|463.95|460.31|463.95|460.31|463.71|460.07|0
1650918080000|2022-04-25 20:21:20|463.71|460.07|463.6|459.96|463.71|460.07|463.6|459.96|0
1650918090000|2022-04-25 20:21:30|463.47|459.83|463.23|459.59|463.47|459.83|463.23|459.59|0
1650918100000|2022-04-25 20:21:40|463.12|459.48|463.23|459.59|463.23|459.59|463.12|459.48|0
1650918110000|2022-04-25 20:21:50|462.99|459.35|462.99|459.35|462.99|459.35|462.99|459.35|0
1650918120000|2022-04-25 20:22:00|463.23|459.59|463.23|459.59|463.47|459.83|463.23|459.59|0
1650918140000|2022-04-25 20:22:20|462.99|459.35|462.75|459.11|463.23|459.59|462.75|459.11|0
1650918160000|2022-04-25 20:22:40|462.99|459.35|462.99|459.35|462.99|459.35|462.99|459.35|0
1650918170000|2022-04-25 20:22:50|462.75|459.11|462.99|459.35|462.99|459.35|462.75|459.11|0
1650918180000|2022-04-25 20:23:00|462.75|459.11|462.99|459.35|462.99|459.35|462.75|459.11|0
1650918230000|2022-04-25 20:23:50|463.23|459.59|463.23|459.59|463.23|459.59|463.23|459.59|0
1650918240000|2022-04-25 20:24:00|463.12|459.48|463.23|459.59|463.23|459.59|463.12|459.48|0
1650918250000|2022-04-25 20:24:10|463.12|459.48|462.99|459.35|463.23|459.59|462.99|459.35|0
1650918270000|2022-04-25 20:24:30|463.23|459.59|463.71|460.07|463.71|460.07|463.23|459.59|0
1650918280000|2022-04-25 20:24:40|463.6|459.96|463.71|460.07|463.71|460.07|463.6|459.96|0
1650918290000|2022-04-25 20:24:50|463.47|459.83|463.47|459.83|463.47|459.83|463.47|459.83|0
1650918340000|2022-04-25 20:25:40|462.99|459.35|462.99|459.35|462.99|459.35|462.99|459.35|0
1650918350000|2022-04-25 20:25:50|463.23|459.59|463.23|459.59|463.23|459.59|463.23|459.59|0
1650918360000|2022-04-25 20:26:00|463.47|459.83|463.47|459.83|463.47|459.83|463.23|459.59|0
1650918410000|2022-04-25 20:26:50|463.23|459.59|463.23|459.59|463.23|459.59|463.23|459.59|0
1650918430000|2022-04-25 20:27:10|463.36|459.72|463.23|459.59|463.36|459.72|463.23|459.59|0
1650918470000|2022-04-25 20:27:50|462.99|459.35|462.75|459.11|462.99|459.35|462.75|459.11|0
1650918520000|2022-04-25 20:28:40|462.51|458.87|462.51|458.87|462.51|458.87|462.51|458.87|0
1650918530000|2022-04-25 20:28:50|462.27|458.63|462.03|458.39|462.27|458.63|462.03|458.39|0
1650918540000|2022-04-25 20:29:00|462.27|458.63|462.27|458.63|462.27|458.63|462.27|458.63|0
1650918550000|2022-04-25 20:29:10|462.51|458.87|462.51|458.87|462.51|458.87|462.51|458.87|0
1650918600000|2022-04-25 20:30:00|462.27|458.63|462.51|458.87|462.51|458.87|462.27|458.63|0
1650918610000|2022-04-25 20:30:10|462.75|459.11|463.23|459.59|463.23|459.59|462.75|459.11|0
1650918630000|2022-04-25 20:30:30|462.99|459.35|463.23|459.59|463.23|459.59|462.99|459.35|0
1650918660000|2022-04-25 20:31:00|463.47|459.83|464.43|460.79|464.43|460.79|463.47|459.83|0
1650918670000|2022-04-25 20:31:10|464.19|460.55|464.19|460.55|464.19|460.55|463.95|460.31|0
1650918680000|2022-04-25 20:31:20|464.32|460.68|464.19|460.55|464.32|460.68|464.08|460.44|0
1650918690000|2022-04-25 20:31:30|464.43|460.79|464.19|460.55|464.43|460.79|464.19|460.55|0
1650918700000|2022-04-25 20:31:40|464.08|460.44|463.95|460.31|464.08|460.44|463.71|460.07|0
1650918710000|2022-04-25 20:31:50|463.71|460.07|463.84|460.2|463.84|460.2|463.71|460.07|0
1650918720000|2022-04-25 20:32:00|463.95|460.31|463.95|460.31|463.95|460.31|463.84|460.2|0
1650918730000|2022-04-25 20:32:10|463.84|460.2|463.95|460.31|463.95|460.31|463.84|460.2|0
1650918750000|2022-04-25 20:32:30|464.19|460.55|463.84|460.2|464.19|460.55|463.84|460.2|0
1650918760000|2022-04-25 20:32:40|463.95|460.31|463.71|460.07|463.95|460.31|463.71|460.07|0
1650918780000|2022-04-25 20:33:00|463.47|459.83|463.71|460.07|463.71|460.07|463.47|459.83|0
1650918790000|2022-04-25 20:33:10|463.95|460.31|464.19|460.55|464.19|460.55|463.95|460.31|0
1650918800000|2022-04-25 20:33:20|464.43|460.79|464.19|460.55|464.43|460.79|464.19|460.55|0
1650918810000|2022-04-25 20:33:30|463.71|460.07|463.71|460.07|463.71|460.07|463.71|460.07|0
1650918820000|2022-04-25 20:33:40|463.95|460.31|463.71|460.07|463.95|460.31|463.71|460.07|0
1650918830000|2022-04-25 20:33:50|463.23|459.59|463.71|460.07|463.71|460.07|463.23|459.59|0
1650918840000|2022-04-25 20:34:00|463.95|460.31|464.19|460.55|464.19|460.55|463.95|460.31|0
1650918860000|2022-04-25 20:34:20|463.95|460.31|463.95|460.31|463.95|460.31|463.95|460.31|0
1650918870000|2022-04-25 20:34:30|463.71|460.07|463.95|460.31|463.95|460.31|463.71|460.07|0
1650918880000|2022-04-25 20:34:40|463.71|460.07|463.71|460.07|463.71|460.07|463.71|460.07|0
1650918900000|2022-04-25 20:35:00|463.95|460.31|463.95|460.31|463.95|460.31|463.95|460.31|0
1650918920000|2022-04-25 20:35:20|463.71|460.07|463.71|460.07|463.71|460.07|463.71|460.07|0
1650918930000|2022-04-25 20:35:30|463.47|459.83|463.71|460.07|463.71|460.07|463.47|459.83|0
1650918940000|2022-04-25 20:35:40|463.6|459.96|463.47|459.83|463.6|459.96|463.47|459.83|0
1650918960000|2022-04-25 20:36:00|463.71|460.07|463.71|460.07|463.71|460.07|463.71|460.07|0
1650918970000|2022-04-25 20:36:10|463.47|459.83|463.47|459.83|463.71|460.07|463.47|459.83|0
1650918980000|2022-04-25 20:36:20|463.23|459.59|463.23|459.59|463.23|459.59|463.23|459.59|0
1650918990000|2022-04-25 20:36:30|463.47|459.83|463.47|459.83|463.47|459.83|463.47|459.83|0
1650919000000|2022-04-25 20:36:40|463.71|460.07|463.71|460.07|463.71|460.07|463.71|460.07|0
1650919010000|2022-04-25 20:36:50|463.95|460.31|463.95|460.31|463.95|460.31|463.95|460.31|0
1650919030000|2022-04-25 20:37:10|463.84|460.2|463.95|460.31|463.95|460.31|463.84|460.2|0
1650919040000|2022-04-25 20:37:20|463.71|460.07|463.71|460.07|463.71|460.07|463.71|460.07|0
1650919050000|2022-04-25 20:37:30|463.95|460.31|463.95|460.31|463.95|460.31|463.95|460.31|0
1650919060000|2022-04-25 20:37:40|464.19|460.55|464.19|460.55|464.19|460.55|464.19|460.55|0
1650919070000|2022-04-25 20:37:50|464.07|460.43|464.07|460.43|464.07|460.43|464.07|460.43|0
1650919080000|2022-04-25 20:38:00|464.19|460.55|463.95|460.31|464.19|460.55|463.95|460.31|0
1650919100000|2022-04-25 20:38:20|463.71|460.07|463.47|459.83|463.71|460.07|463.47|459.83|0
1650919110000|2022-04-25 20:38:30|463.71|460.07|463.6|459.96|463.71|460.07|463.6|459.96|0
1650919120000|2022-04-25 20:38:40|463.71|460.07|463.71|460.07|463.71|460.07|463.71|460.07|0
1650919140000|2022-04-25 20:39:00|463.47|459.83|463.47|459.83|463.47|459.83|463.47|459.83|0
1650919160000|2022-04-25 20:39:20|463.23|459.59|462.75|459.11|463.23|459.59|462.75|459.11|0
1650919170000|2022-04-25 20:39:30|462.51|458.87|462.27|458.63|462.51|458.87|462.27|458.63|0
1650919180000|2022-04-25 20:39:40|462.03|458.39|462.27|458.63|462.27|458.63|462.03|458.39|0
1650919190000|2022-04-25 20:39:50|462.03|458.39|462.03|458.39|462.03|458.39|462.03|458.39|0
1650919200000|2022-04-25 20:40:00|462.16|458.52|462.16|458.52|462.16|458.52|462.16|458.52|0
1650919210000|2022-04-25 20:40:10|462.27|458.63|462.51|458.87|462.51|458.87|462.27|458.63|0
1650919240000|2022-04-25 20:40:40|462.03|458.39|462.51|458.87|462.51|458.87|462.03|458.39|0
1650919250000|2022-04-25 20:40:50|462.27|458.63|462.27|458.63|462.27|458.63|462.27|458.63|0
1650919260000|2022-04-25 20:41:00|462.51|458.87|462.75|459.11|462.75|459.11|462.51|458.87|0
1650919270000|2022-04-25 20:41:10|462.99|459.35|462.64|459|462.99|459.35|462.64|459|0
1650919280000|2022-04-25 20:41:20|462.75|459.11|462.75|459.11|462.75|459.11|462.75|459.11|0
1650919290000|2022-04-25 20:41:30|462.51|458.87|462.03|458.39|462.51|458.87|462.03|458.39|0
1650919310000|2022-04-25 20:41:50|461.79|458.15|461.55|457.91|461.79|458.15|461.55|457.91|0
1650919320000|2022-04-25 20:42:00|461.79|458.15|462.03|458.39|462.03|458.39|461.79|458.15|0
1650919330000|2022-04-25 20:42:10|461.79|458.15|461.79|458.15|461.79|458.15|461.79|458.15|0
1650919340000|2022-04-25 20:42:20|461.55|457.91|461.55|457.91|461.55|457.91|461.55|457.91|0
1650919350000|2022-04-25 20:42:30|461.31|457.67|461.55|457.91|461.55|457.91|461.31|457.67|0
1650919360000|2022-04-25 20:42:40|461.79|458.15|461.79|458.15|461.79|458.15|461.79|458.15|0
1650919370000|2022-04-25 20:42:50|461.68|458.04|461.79|458.15|461.79|458.15|461.68|458.04|0
1650919380000|2022-04-25 20:43:00|461.55|457.91|461.79|458.15|461.79|458.15|461.55|457.91|0
1650919390000|2022-04-25 20:43:10|461.55|457.91|461.55|457.91|461.55|457.91|461.55|457.91|0
1650919400000|2022-04-25 20:43:20|461.79|458.15|461.68|458.04|461.79|458.15|461.68|458.04|0
1650919410000|2022-04-25 20:43:30|461.79|458.15|461.79|458.15|461.79|458.15|461.79|458.15|0
1650919420000|2022-04-25 20:43:40|461.68|458.04|461.68|458.04|461.79|458.15|461.68|458.04|0
1650919430000|2022-04-25 20:43:50|461.55|457.91|462.16|458.52|462.16|458.52|461.55|457.91|0
1650919440000|2022-04-25 20:44:00|462.03|458.39|462.51|458.87|462.51|458.87|462.03|458.39|0
1650919450000|2022-04-25 20:44:10|462.27|458.63|462.51|458.87|462.51|458.87|462.27|458.63|0
1650919480000|2022-04-25 20:44:40|462.27|458.63|462.27|458.63|462.27|458.63|462.27|458.63|0
1650919490000|2022-04-25 20:44:50|462.51|458.87|462.51|458.87|462.51|458.87|462.51|458.87|0
1650919500000|2022-04-25 20:45:00|462.4|458.76|462.27|458.63|462.51|458.87|462.27|458.63|0
1650919510000|2022-04-25 20:45:10|462.03|458.39|462.16|458.52|462.16|458.52|462.03|458.39|0
1650919520000|2022-04-25 20:45:20|462.27|458.63|462.03|458.39|462.27|458.63|462.03|458.39|0
1650919540000|2022-04-25 20:45:40|462.27|458.63|462.27|458.63|462.27|458.63|462.27|458.63|0
1650919570000|2022-04-25 20:46:10|462.03|458.39|462.03|458.39|462.03|458.39|462.03|458.39|0
1650919580000|2022-04-25 20:46:20|462.27|458.63|461.79|458.15|462.27|458.63|461.79|458.15|0
1650919590000|2022-04-25 20:46:30|462.03|458.39|462.03|458.39|462.03|458.39|462.03|458.39|0
1650919610000|2022-04-25 20:46:50|461.79|458.15|461.79|458.15|461.79|458.15|461.79|458.15|0
1650919620000|2022-04-25 20:47:00|462.03|458.39|462.03|458.39|462.03|458.39|462.03|458.39|0
1650919640000|2022-04-25 20:47:20|462.27|458.63|462.27|458.63|462.27|458.63|462.27|458.63|0
1650919650000|2022-04-25 20:47:30|462.51|458.87|462.51|458.87|462.51|458.87|462.51|458.87|0
1650919660000|2022-04-25 20:47:40|462.4|458.76|462.4|458.76|462.4|458.76|462.4|458.76|0
1650919670000|2022-04-25 20:47:50|462.27|458.63|462.27|458.63|462.27|458.63|462.27|458.63|0
1650919680000|2022-04-25 20:48:00|462.16|458.52|462.03|458.39|462.27|458.63|462.03|458.39|0
1650919690000|2022-04-25 20:48:10|461.79|458.15|461.79|458.15|461.79|458.15|461.79|458.15|0
1650919700000|2022-04-25 20:48:20|461.68|458.04|461.68|458.04|461.68|458.04|461.68|458.04|0
1650919710000|2022-04-25 20:48:30|461.55|457.91|461.55|457.91|461.55|457.91|461.55|457.91|0
1650919750000|2022-04-25 20:49:10|461.31|457.67|461.31|457.67|461.55|457.91|461.31|457.67|0
1650919770000|2022-04-25 20:49:30|461.55|457.91|461.92|458.28|461.92|458.28|461.55|457.91|0
1650919780000|2022-04-25 20:49:40|462.03|458.39|461.79|458.15|462.03|458.39|461.79|458.15|0
1650919800000|2022-04-25 20:50:00|462.03|458.39|462.03|458.39|462.03|458.39|462.03|458.39|0
1650919830000|2022-04-25 20:50:30|461.79|458.15|461.79|458.15|461.79|458.15|461.79|458.15|0
1650919840000|2022-04-25 20:50:40|462.27|458.63|462.27|458.63|462.27|458.63|462.27|458.63|0
1650919860000|2022-04-25 20:51:00|462.03|458.39|462.03|458.39|462.03|458.39|462.03|458.39|0
1650919880000|2022-04-25 20:51:20|461.79|458.15|461.79|458.15|461.79|458.15|461.79|458.15|0
1650919890000|2022-04-25 20:51:30|461.68|458.04|461.79|458.15|461.79|458.15|461.68|458.04|0
1650919900000|2022-04-25 20:51:40|461.31|457.67|461.55|457.91|461.55|457.91|461.31|457.67|0
1650919910000|2022-04-25 20:51:50|461.44|457.8|461.44|457.8|461.44|457.8|461.44|457.8|0
1650919920000|2022-04-25 20:52:00|461.55|457.91|461.31|457.67|461.55|457.91|461.31|457.67|0
1650919940000|2022-04-25 20:52:20|461.07|457.43|461.07|457.43|461.07|457.43|461.07|457.43|0
1650919950000|2022-04-25 20:52:30|461.31|457.67|461.31|457.67|461.55|457.91|461.31|457.67|0
1650919960000|2022-04-25 20:52:40|461.07|457.43|461.07|457.43|461.07|457.43|461.07|457.43|0
1650919970000|2022-04-25 20:52:50|461.31|457.67|461.07|457.43|461.31|457.67|461.07|457.43|0
1650919980000|2022-04-25 20:53:00|461.31|457.67|461.31|457.67|461.31|457.67|461.31|457.67|0
1650920000000|2022-04-25 20:53:20|461.07|457.43|461.07|457.43|461.07|457.43|461.07|457.43|0
1650920080000|2022-04-25 20:54:40|461.31|457.67|461.31|457.67|461.31|457.67|461.31|457.67|0
1650920090000|2022-04-25 20:54:50|461.07|457.43|461.07|457.43|461.07|457.43|461.07|457.43|0
1650920100000|2022-04-25 20:55:00|461.31|457.67|461.07|457.43|461.31|457.67|461.07|457.43|0
1650920110000|2022-04-25 20:55:10|461.31|457.67|461.31|457.67|461.31|457.67|461.31|457.67|0
1650920170000|2022-04-25 20:56:10|461.2|457.56|461.2|457.56|461.2|457.56|461.07|457.43|0
1650920180000|2022-04-25 20:56:20|461.07|457.43|461.07|457.43|461.07|457.43|461.07|457.43|0
1650920210000|2022-04-25 20:56:50|461.31|457.67|461.31|457.67|461.31|457.67|461.31|457.67|0
1650920220000|2022-04-25 20:57:00|461.2|457.56|461.31|457.67|461.31|457.67|461.2|457.56|0
1650920240000|2022-04-25 20:57:20|461.2|457.56|461.07|457.43|461.2|457.56|461.07|457.43|0
1650920250000|2022-04-25 20:57:30|461.31|457.67|461.31|457.67|461.31|457.67|461.31|457.67|0
1650920290000|2022-04-25 20:58:10|461.55|457.91|461.55|457.91|461.55|457.91|461.55|457.91|0
1650920300000|2022-04-25 20:58:20|461.79|458.15|461.79|458.15|461.79|458.15|461.79|458.15|0
1650920310000|2022-04-25 20:58:30|462.03|458.39|462.03|458.39|462.03|458.39|462.03|458.39|0
1650920320000|2022-04-25 20:58:40|461.79|458.15|462.03|458.39|462.03|458.39|461.79|458.15|0
1650920340000|2022-04-25 20:59:00|461.79|458.15|461.79|458.15|461.79|458.15|461.79|458.15|0
1650920350000|2022-04-25 20:59:10|461.55|457.91|461.55|457.91|461.55|457.91|461.55|457.91|0
1650920360000|2022-04-25 20:59:20|461.79|458.15|461.55|457.91|461.79|458.15|461.55|457.91|0
1650920390000|2022-04-25 20:59:50|461.68|458.04|461.57|457.93|461.68|458.04|461.57|457.93|0
1650920400000|2022-04-25 21:00:00|461.6|457.96|461.6|457.96|461.6|457.96|461.6|457.96|0
1650920410000|2022-04-25 21:00:10|461.74|458.1|461.74|458.1|461.74|458.1|461.74|458.1|0
1650920430000|2022-04-25 21:00:30|461.85|458.21|461.85|458.21|461.85|458.21|461.85|458.21|0
1650920450000|2022-04-25 21:00:50|461.74|458.1|461.74|458.1|461.74|458.1|461.74|458.1|0
1650920460000|2022-04-25 21:01:00|461.7|458.06|461.7|458.06|461.7|458.06|461.7|458.06|0
1650920470000|2022-04-25 21:01:10|461.78|458.14|461.78|458.14|461.78|458.14|461.78|458.14|0
1650920480000|2022-04-25 21:01:20|461.81|458.17|461.81|458.17|461.81|458.17|461.81|458.17|0
1650920490000|2022-04-25 21:01:30|461.74|458.1|461.74|458.1|461.74|458.1|461.74|458.1|0
1650920510000|2022-04-25 21:01:50|461.78|458.14|461.81|458.17|461.81|458.17|461.78|458.14|0
1650920530000|2022-04-25 21:02:10|461.78|458.14|461.78|458.14|461.78|458.14|461.78|458.14|0
1650920640000|2022-04-25 21:04:00|461.81|458.17|461.81|458.17|461.81|458.17|461.81|458.17|0
1650920650000|2022-04-25 21:04:10|461.78|458.14|461.91|458.27|461.91|458.27|461.78|458.14|0
1650920670000|2022-04-25 21:04:30|461.98|458.34|461.98|458.34|461.98|458.34|461.98|458.34|0
1650920690000|2022-04-25 21:04:50|462.06|458.42|462.06|458.42|462.06|458.42|462.06|458.42|0
1650920700000|2022-04-25 21:05:00|462.3|458.66|462.09|458.45|462.3|458.66|462.09|458.45|0
1650920710000|2022-04-25 21:05:10|462.06|458.42|462.06|458.42|462.06|458.42|462.06|458.42|0
1650920730000|2022-04-25 21:05:30|462.19|458.55|462.23|458.59|462.23|458.59|462.16|458.52|0
1650920770000|2022-04-25 21:06:10|462.19|458.55|462.12|458.48|462.27|458.63|462.12|458.48|0
1650920780000|2022-04-25 21:06:20|462.27|458.63|462.27|458.63|462.27|458.63|462.27|458.63|0
1650920790000|2022-04-25 21:06:30|462.23|458.59|462.23|458.59|462.23|458.59|462.23|458.59|0
1650920800000|2022-04-25 21:06:40|462.19|458.55|462.19|458.55|462.19|458.55|462.19|458.55|0
1650920820000|2022-04-25 21:07:00|462.27|458.63|462.27|458.63|462.27|458.63|462.27|458.63|0
1650920850000|2022-04-25 21:07:30|462.19|458.55|462.19|458.55|462.19|458.55|462.19|458.55|0
1650920870000|2022-04-25 21:07:50|462.58|458.94|462.58|458.94|462.58|458.94|462.58|458.94|0
1650920880000|2022-04-25 21:08:00|462.61|458.97|462.65|459.01|462.65|459.01|462.61|458.97|0
1650920890000|2022-04-25 21:08:10|462.69|459.05|462.69|459.05|462.69|459.05|462.69|459.05|0
1650920910000|2022-04-25 21:08:30|462.3|458.66|462.27|458.63|462.3|458.66|462.27|458.63|0
1650920940000|2022-04-25 21:09:00|462.3|458.66|462.3|458.66|462.3|458.66|462.3|458.66|0
1650920950000|2022-04-25 21:09:10|462.72|459.08|462.72|459.08|462.72|459.08|462.72|459.08|0
1650920970000|2022-04-25 21:09:30|462.89|459.25|462.89|459.25|462.89|459.25|462.89|459.25|0
1650920980000|2022-04-25 21:09:40|462.93|459.29|462.93|459.29|462.93|459.29|462.93|459.29|0
1650921000000|2022-04-25 21:10:00|462.89|459.25|462.89|459.25|462.89|459.25|462.89|459.25|0
1650921010000|2022-04-25 21:10:10|462.86|459.22|462.86|459.22|462.86|459.22|462.86|459.22|0
1650921020000|2022-04-25 21:10:20|462.89|459.25|462.89|459.25|462.89|459.25|462.89|459.25|0
1650921030000|2022-04-25 21:10:30|463.07|459.43|463.07|459.43|463.07|459.43|463.07|459.43|0
1650921040000|2022-04-25 21:10:40|463.14|459.5|463.14|459.5|463.14|459.5|463.14|459.5|0
1650921050000|2022-04-25 21:10:50|463.07|459.43|463.07|459.43|463.07|459.43|463.07|459.43|0
1650921100000|2022-04-25 21:11:40|462.97|459.33|462.89|459.25|462.97|459.33|462.89|459.25|0
1650921110000|2022-04-25 21:11:50|462.97|459.33|462.97|459.33|462.97|459.33|462.97|459.33|0
1650921140000|2022-04-25 21:12:20|463.03|459.39|463.21|459.57|463.21|459.57|463.03|459.39|0
1650921150000|2022-04-25 21:12:30|463.18|459.54|463.28|459.64|463.28|459.64|463.18|459.54|0
1650921160000|2022-04-25 21:12:40|463.25|459.61|463.25|459.61|463.25|459.61|463.25|459.61|0
1650921190000|2022-04-25 21:13:10|463.28|459.64|463.28|459.64|463.28|459.64|463.28|459.64|0
1650921200000|2022-04-25 21:13:20|463.24|459.6|463.24|459.6|463.24|459.6|463.24|459.6|0
1650921230000|2022-04-25 21:13:50|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650921240000|2022-04-25 21:14:00|463.24|459.6|463.24|459.6|463.24|459.6|463.24|459.6|0
1650921260000|2022-04-25 21:14:20|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650921310000|2022-04-25 21:15:10|463.18|459.54|463.18|459.54|463.18|459.54|463.18|459.54|0
1650921320000|2022-04-25 21:15:20|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650921340000|2022-04-25 21:15:40|463.28|459.64|463.28|459.64|463.28|459.64|463.28|459.64|0
1650921370000|2022-04-25 21:16:10|463.24|459.6|463.24|459.6|463.24|459.6|463.24|459.6|0
1650921380000|2022-04-25 21:16:20|463.21|459.57|463.28|459.64|463.28|459.64|463.21|459.57|0
1650921390000|2022-04-25 21:16:30|463.24|459.6|463.24|459.6|463.24|459.6|463.24|459.6|0
1650921440000|2022-04-25 21:17:20|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650921460000|2022-04-25 21:17:40|463.24|459.6|463.24|459.6|463.24|459.6|463.24|459.6|0
1650921470000|2022-04-25 21:17:50|463.1|459.46|463.1|459.46|463.1|459.46|463.1|459.46|0
1650921490000|2022-04-25 21:18:10|463.07|459.43|463.07|459.43|463.07|459.43|463.07|459.43|0
1650921510000|2022-04-25 21:18:30|463.1|459.46|463.1|459.46|463.1|459.46|463.1|459.46|0
1650921520000|2022-04-25 21:18:40|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650921540000|2022-04-25 21:19:00|463.24|459.6|463.24|459.6|463.24|459.6|463.24|459.6|0
1650921640000|2022-04-25 21:20:40|463.21|459.57|463.31|459.67|463.31|459.67|463.21|459.57|0
1650921740000|2022-04-25 21:22:20|463.39|459.75|463.39|459.75|463.39|459.75|463.39|459.75|0
1650921750000|2022-04-25 21:22:30|463.31|459.67|463.31|459.67|463.31|459.67|463.31|459.67|0
1650921760000|2022-04-25 21:22:40|463.28|459.64|463.28|459.64|463.28|459.64|463.28|459.64|0
1650921770000|2022-04-25 21:22:50|463.07|459.43|463.07|459.43|463.07|459.43|463.07|459.43|0
1650921790000|2022-04-25 21:23:10|462.89|459.25|462.89|459.25|462.89|459.25|462.89|459.25|0
1650921810000|2022-04-25 21:23:30|462.93|459.29|462.93|459.29|462.93|459.29|462.93|459.29|0
1650921860000|2022-04-25 21:24:20|462.86|459.22|462.89|459.25|462.93|459.29|462.86|459.22|0
1650921870000|2022-04-25 21:24:30|462.86|459.22|462.86|459.22|462.86|459.22|462.86|459.22|0
1650921880000|2022-04-25 21:24:40|462.72|459.08|462.69|459.05|462.72|459.08|462.69|459.05|0
1650921890000|2022-04-25 21:24:50|462.65|459.01|462.65|459.01|462.65|459.01|462.65|459.01|0
1650922020000|2022-04-25 21:27:00|462.54|458.9|462.54|458.9|462.54|458.9|462.54|458.9|0
1650922110000|2022-04-25 21:28:30|462.48|458.84|462.48|458.84|462.48|458.84|462.48|458.84|0
1650922160000|2022-04-25 21:29:20|462.44|458.8|462.44|458.8|462.44|458.8|462.44|458.8|0
1650922220000|2022-04-25 21:30:20|462.48|458.84|462.48|458.84|462.48|458.84|462.48|458.84|0
1650922270000|2022-04-25 21:31:10|462.82|459.18|462.82|459.18|462.82|459.18|462.82|459.18|0
1650922310000|2022-04-25 21:31:50|462.86|459.22|462.86|459.22|462.86|459.22|462.86|459.22|0
1650922330000|2022-04-25 21:32:10|462.82|459.18|462.82|459.18|462.82|459.18|462.82|459.18|0
1650922340000|2022-04-25 21:32:20|462.78|459.14|462.82|459.18|462.82|459.18|462.78|459.14|0
1650922370000|2022-04-25 21:32:50|463.14|459.5|462.89|459.25|463.14|459.5|462.89|459.25|0
1650922390000|2022-04-25 21:33:10|462.82|459.18|462.82|459.18|462.82|459.18|462.82|459.18|0
1650922400000|2022-04-25 21:33:20|462.69|459.05|462.69|459.05|462.69|459.05|462.69|459.05|0
1650922410000|2022-04-25 21:33:30|462.82|459.18|462.89|459.25|462.89|459.25|462.82|459.18|0
1650922420000|2022-04-25 21:33:40|463.1|459.46|462.96|459.32|463.1|459.46|462.96|459.32|0
1650922490000|2022-04-25 21:34:50|462.99|459.35|462.99|459.35|462.99|459.35|462.99|459.35|0
1650922530000|2022-04-25 21:35:30|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650922580000|2022-04-25 21:36:20|462.75|459.11|462.75|459.11|462.75|459.11|462.75|459.11|0
1650922660000|2022-04-25 21:37:40|462.71|459.07|462.61|458.97|462.71|459.07|462.61|458.97|0
1650922670000|2022-04-25 21:37:50|462.75|459.11|462.75|459.11|462.75|459.11|462.75|459.11|0
1650922690000|2022-04-25 21:38:10|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650922790000|2022-04-25 21:39:50|462.78|459.14|462.78|459.14|462.78|459.14|462.78|459.14|0
1650922910000|2022-04-25 21:41:50|462.96|459.32|462.96|459.32|462.96|459.32|462.96|459.32|0
1650922940000|2022-04-25 21:42:20|462.99|459.35|462.99|459.35|462.99|459.35|462.99|459.35|0
1650922950000|2022-04-25 21:42:30|462.96|459.32|462.65|459.01|462.96|459.32|462.65|459.01|0
1650922960000|2022-04-25 21:42:40|462.75|459.11|462.75|459.11|462.75|459.11|462.75|459.11|0
1650922990000|2022-04-25 21:43:10|462.82|459.18|462.82|459.18|462.82|459.18|462.82|459.18|0
1650923030000|2022-04-25 21:43:50|462.78|459.14|462.78|459.14|462.78|459.14|462.78|459.14|0
1650923050000|2022-04-25 21:44:10|462.82|459.18|462.78|459.14|462.82|459.18|462.78|459.14|0
1650923090000|2022-04-25 21:44:50|462.75|459.11|462.75|459.11|462.75|459.11|462.75|459.11|0
1650923100000|2022-04-25 21:45:00|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650923230000|2022-04-25 21:47:10|462.78|459.14|462.78|459.14|462.78|459.14|462.78|459.14|0
1650923260000|2022-04-25 21:47:40|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650923370000|2022-04-25 21:49:30|462.58|458.94|462.58|458.94|462.58|458.94|462.58|458.94|0
1650923380000|2022-04-25 21:49:40|462.78|459.14|462.78|459.14|462.78|459.14|462.78|459.14|0
1650923420000|2022-04-25 21:50:20|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650923590000|2022-04-25 21:53:10|462.75|459.11|462.75|459.11|462.75|459.11|462.75|459.11|0
1650923730000|2022-04-25 21:55:30|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650923850000|2022-04-25 21:57:30|462.68|459.04|462.68|459.04|462.68|459.04|462.68|459.04|0
1650923870000|2022-04-25 21:57:50|462.64|459|462.64|459|462.64|459|462.64|459|0
1650923910000|2022-04-25 21:58:30|462.68|459.04|462.68|459.04|462.68|459.04|462.68|459.04|0
1650923940000|2022-04-25 21:59:00|462.85|459.21|462.85|459.21|462.85|459.21|462.85|459.21|0
1650923950000|2022-04-25 21:59:10|462.68|459.04|462.68|459.04|462.68|459.04|462.68|459.04|0
1650923960000|2022-04-25 21:59:20|462.64|459|462.64|459|462.64|459|462.64|459|0
1650923970000|2022-04-25 21:59:30|462.68|459.04|463.03|459.39|463.03|459.39|462.68|459.04|0
1650923980000|2022-04-25 21:59:40|462.85|459.21|462.68|459.04|462.85|459.21|462.68|459.04|0
1650923990000|2022-04-25 21:59:50|462.88|459.24|462.88|459.24|462.88|459.24|462.88|459.24|0
1650924000000|2022-04-25 22:00:00|461.91|458.27|463.1|459.46|463.1|459.46|461.91|458.27|0
1650924010000|2022-04-25 22:00:10|463.34|459.7|463.7|460.06|463.7|460.06|463.34|459.7|0
1650924020000|2022-04-25 22:00:20|464.66|461.02|465.62|461.98|465.62|461.98|464.66|461.02|0
1650924030000|2022-04-25 22:00:30|465.14|461.5|465.02|461.38|465.38|461.74|465.02|461.38|0
1650924040000|2022-04-25 22:00:40|464.9|461.26|465.38|461.74|465.38|461.74|464.9|461.26|0
1650924050000|2022-04-25 22:00:50|465.14|461.5|465.14|461.5|465.14|461.5|465.02|461.38|0
1650924060000|2022-04-25 22:01:00|464.66|461.02|465.02|461.38|465.14|461.5|464.66|461.02|0
1650924070000|2022-04-25 22:01:10|465.14|461.5|465.26|461.62|465.26|461.62|465.02|461.38|0
1650924080000|2022-04-25 22:01:20|465.62|461.98|465.74|462.1|465.74|462.1|465.62|461.98|0
1650924090000|2022-04-25 22:01:30|465.62|461.98|465.38|461.74|465.62|461.98|465.38|461.74|0
1650924100000|2022-04-25 22:01:40|465.62|461.98|465.5|461.86|465.62|461.98|465.38|461.74|0
1650924110000|2022-04-25 22:01:50|465.38|461.74|466.34|462.7|466.34|462.7|465.38|461.74|0
1650924120000|2022-04-25 22:02:00|465.98|462.34|465.62|461.98|465.98|462.34|465.38|461.74|0
1650924130000|2022-04-25 22:02:10|466.1|462.46|466.1|462.46|466.34|462.7|466.1|462.46|0
1650924140000|2022-04-25 22:02:20|465.86|462.22|466.1|462.46|466.1|462.46|465.86|462.22|0
1650924150000|2022-04-25 22:02:30|465.98|462.34|465.98|462.34|465.98|462.34|465.98|462.34|0
1650924170000|2022-04-25 22:02:50|466.1|462.46|465.98|462.34|466.22|462.58|465.98|462.34|0
1650924180000|2022-04-25 22:03:00|465.74|462.1|465.74|462.1|465.98|462.34|465.74|462.1|0
1650924190000|2022-04-25 22:03:10|465.86|462.22|465.86|462.22|465.86|462.22|465.86|462.22|0
1650924210000|2022-04-25 22:03:30|465.74|462.1|466.22|462.58|466.22|462.58|465.74|462.1|0
1650924220000|2022-04-25 22:03:40|466.34|462.7|466.58|462.94|466.58|462.94|466.34|462.7|0
1650924230000|2022-04-25 22:03:50|466.34|462.7|466.34|462.7|466.34|462.7|466.22|462.58|0
1650924240000|2022-04-25 22:04:00|466.22|462.58|466.58|462.94|466.58|462.94|466.22|462.58|0
1650924250000|2022-04-25 22:04:10|466.46|462.82|466.46|462.82|466.46|462.82|466.46|462.82|0
1650924260000|2022-04-25 22:04:20|466.58|462.94|466.46|462.82|466.58|462.94|466.46|462.82|0
1650924270000|2022-04-25 22:04:30|466.34|462.7|466.58|462.94|466.58|462.94|466.34|462.7|0
1650924280000|2022-04-25 22:04:40|466.34|462.7|466.46|462.82|466.46|462.82|466.34|462.7|0
1650924290000|2022-04-25 22:04:50|466.58|462.94|466.82|463.18|466.82|463.18|466.58|462.94|0
1650924300000|2022-04-25 22:05:00|467.06|463.42|467.06|463.42|467.06|463.42|466.82|463.18|0
1650924310000|2022-04-25 22:05:10|467.18|463.54|467.18|463.54|467.18|463.54|467.18|463.54|0
1650924320000|2022-04-25 22:05:20|467.06|463.42|466.58|462.94|467.06|463.42|466.58|462.94|0
1650924330000|2022-04-25 22:05:30|466.34|462.7|466.34|462.7|466.34|462.7|466.34|462.7|0
1650924350000|2022-04-25 22:05:50|466.1|462.46|466.1|462.46|466.1|462.46|465.98|462.34|0
1650924360000|2022-04-25 22:06:00|465.86|462.22|466.1|462.46|466.1|462.46|465.86|462.22|0
1650924370000|2022-04-25 22:06:10|465.98|462.34|466.1|462.46|466.1|462.46|465.98|462.34|0
1650924400000|2022-04-25 22:06:40|465.98|462.34|465.86|462.22|466.1|462.46|465.86|462.22|0
1650924410000|2022-04-25 22:06:50|466.1|462.46|466.1|462.46|466.1|462.46|466.1|462.46|0
1650924440000|2022-04-25 22:07:20|465.98|462.34|465.86|462.22|465.98|462.34|465.86|462.22|0
1650924460000|2022-04-25 22:07:40|466.1|462.46|466.1|462.46|466.1|462.46|466.1|462.46|0
1650924480000|2022-04-25 22:08:00|465.86|462.22|465.86|462.22|465.86|462.22|465.86|462.22|0
1650924500000|2022-04-25 22:08:20|466.1|462.46|466.1|462.46|466.1|462.46|466.1|462.46|0
1650924510000|2022-04-25 22:08:30|466.34|462.7|466.34|462.7|466.34|462.7|466.34|462.7|0
1650924520000|2022-04-25 22:08:40|466.46|462.82|466.58|462.94|466.58|462.94|466.46|462.82|0
1650924550000|2022-04-25 22:09:10|466.34|462.7|466.34|462.7|466.34|462.7|466.34|462.7|0
1650924560000|2022-04-25 22:09:20|466.58|462.94|466.58|462.94|466.58|462.94|466.58|462.94|0
1650924590000|2022-04-25 22:09:50|466.34|462.7|466.58|462.94|466.58|462.94|466.34|462.7|0
1650924600000|2022-04-25 22:10:00|466.46|462.82|466.34|462.7|466.46|462.82|466.34|462.7|0
1650924610000|2022-04-25 22:10:10|466.58|462.94|466.58|462.94|466.58|462.94|466.58|462.94|0
1650924620000|2022-04-25 22:10:20|466.1|462.46|466.34|462.7|466.34|462.7|466.1|462.46|0
1650924660000|2022-04-25 22:11:00|466.46|462.82|466.46|462.82|466.46|462.82|466.46|462.82|0
1650924670000|2022-04-25 22:11:10|466.58|462.94|466.58|462.94|466.58|462.94|466.58|462.94|0
1650924690000|2022-04-25 22:11:30|466.34|462.7|466.34|462.7|466.34|462.7|466.34|462.7|0
1650924700000|2022-04-25 22:11:40|466.1|462.46|466.1|462.46|466.1|462.46|466.1|462.46|0
1650924710000|2022-04-25 22:11:50|466.34|462.7|465.86|462.22|466.34|462.7|465.86|462.22|0
1650924730000|2022-04-25 22:12:10|465.62|461.98|465.62|461.98|465.62|461.98|465.62|461.98|0
1650924740000|2022-04-25 22:12:20|465.38|461.74|465.38|461.74|465.38|461.74|465.38|461.74|0
1650924770000|2022-04-25 22:12:50|465.14|461.5|465.14|461.5|465.14|461.5|465.14|461.5|0
1650924780000|2022-04-25 22:13:00|465.62|461.98|465.62|461.98|465.62|461.98|465.62|461.98|0
1650924830000|2022-04-25 22:13:50|465.86|462.22|465.86|462.22|465.86|462.22|465.86|462.22|0
1650924840000|2022-04-25 22:14:00|466.1|462.46|466.1|462.46|466.1|462.46|466.1|462.46|0
1650924850000|2022-04-25 22:14:10|466.34|462.7|466.34|462.7|466.34|462.7|466.34|462.7|0
1650924860000|2022-04-25 22:14:20|466.58|462.94|466.58|462.94|466.58|462.94|466.58|462.94|0
1650924870000|2022-04-25 22:14:30|466.46|462.82|466.58|462.94|466.58|462.94|466.46|462.82|0
1650924890000|2022-04-25 22:14:50|466.57|462.93|466.57|462.93|466.57|462.93|466.57|462.93|0
1650924900000|2022-04-25 22:15:00|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650924920000|2022-04-25 22:15:20|466.22|462.58|466.09|462.45|466.22|462.58|466.09|462.45|0
1650924930000|2022-04-25 22:15:30|466.33|462.69|466.33|462.69|466.33|462.69|466.33|462.69|0
1650924940000|2022-04-25 22:15:40|466.57|462.93|466.57|462.93|466.57|462.93|466.57|462.93|0
1650924990000|2022-04-25 22:16:30|466.33|462.69|466.33|462.69|466.33|462.69|466.33|462.69|0
1650925000000|2022-04-25 22:16:40|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650925020000|2022-04-25 22:17:00|466.33|462.69|466.33|462.69|466.33|462.69|466.33|462.69|0
1650925030000|2022-04-25 22:17:10|466.22|462.58|466.33|462.69|466.33|462.69|466.22|462.58|0
1650925070000|2022-04-25 22:17:50|466.57|462.93|466.57|462.93|466.57|462.93|466.57|462.93|0
1650925100000|2022-04-25 22:18:20|466.81|463.17|466.81|463.17|466.81|463.17|466.81|463.17|0
1650925110000|2022-04-25 22:18:30|467.29|463.65|467.05|463.41|467.29|463.65|467.05|463.41|0
1650925140000|2022-04-25 22:19:00|467.18|463.54|467.29|463.65|467.29|463.65|467.18|463.54|0
1650925160000|2022-04-25 22:19:20|467.05|463.41|466.81|463.17|467.05|463.41|466.81|463.17|0
1650925180000|2022-04-25 22:19:40|467.05|463.41|467.05|463.41|467.05|463.41|467.05|463.41|0
1650925190000|2022-04-25 22:19:50|466.81|463.17|467.05|463.41|467.05|463.41|466.81|463.17|0
1650925200000|2022-04-25 22:20:00|466.81|463.17|466.81|463.17|466.81|463.17|466.81|463.17|0
1650925220000|2022-04-25 22:20:20|466.7|463.06|467.05|463.41|467.05|463.41|466.7|463.06|0
1650925250000|2022-04-25 22:20:50|467.29|463.65|467.29|463.65|467.29|463.65|467.29|463.65|0
1650925270000|2022-04-25 22:21:10|467.05|463.41|467.05|463.41|467.18|463.54|467.05|463.41|0
1650925280000|2022-04-25 22:21:20|467.29|463.65|467.29|463.65|467.29|463.65|467.05|463.41|0
1650925300000|2022-04-25 22:21:40|467.18|463.54|467.29|463.65|467.29|463.65|467.18|463.54|0
1650925310000|2022-04-25 22:21:50|467.05|463.41|467.05|463.41|467.05|463.41|467.05|463.41|0
1650925330000|2022-04-25 22:22:10|466.81|463.17|467.05|463.41|467.05|463.41|466.81|463.17|0
1650925350000|2022-04-25 22:22:30|467.29|463.65|467.29|463.65|467.29|463.65|467.29|463.65|0
1650925370000|2022-04-25 22:22:50|467.05|463.41|467.05|463.41|467.05|463.41|467.05|463.41|0
1650925400000|2022-04-25 22:23:20|467.29|463.65|467.29|463.65|467.29|463.65|467.29|463.65|0
1650925410000|2022-04-25 22:23:30|467.18|463.54|467.05|463.41|467.18|463.54|467.05|463.41|0
1650925440000|2022-04-25 22:24:00|467.18|463.54|467.05|463.41|467.18|463.54|467.05|463.41|0
1650925460000|2022-04-25 22:24:20|466.94|463.3|467.05|463.41|467.05|463.41|466.94|463.3|0
1650925480000|2022-04-25 22:24:40|466.57|462.93|466.46|462.82|466.57|462.93|466.33|462.69|0
1650925490000|2022-04-25 22:24:50|466.57|462.93|466.7|463.06|466.7|463.06|466.57|462.93|0
1650925500000|2022-04-25 22:25:00|466.81|463.17|466.94|463.3|466.94|463.3|466.81|463.17|0
1650925510000|2022-04-25 22:25:10|466.7|463.06|466.57|462.93|466.7|463.06|466.57|462.93|0
1650925520000|2022-04-25 22:25:20|466.46|462.82|466.33|462.69|466.46|462.82|466.09|462.45|0
1650925530000|2022-04-25 22:25:30|466.22|462.58|466.22|462.58|466.22|462.58|466.22|462.58|0
1650925540000|2022-04-25 22:25:40|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650925570000|2022-04-25 22:26:10|466.33|462.69|466.33|462.69|466.33|462.69|466.33|462.69|0
1650925590000|2022-04-25 22:26:30|466.09|462.45|466.33|462.69|466.33|462.69|466.09|462.45|0
1650925610000|2022-04-25 22:26:50|466.57|462.93|466.57|462.93|466.57|462.93|466.57|462.93|0
1650925620000|2022-04-25 22:27:00|466.33|462.69|466.33|462.69|466.33|462.69|466.33|462.69|0
1650925630000|2022-04-25 22:27:10|466.22|462.58|466.22|462.58|466.22|462.58|466.22|462.58|0
1650925640000|2022-04-25 22:27:20|466.33|462.69|466.22|462.58|466.33|462.69|466.22|462.58|0
1650925660000|2022-04-25 22:27:40|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650925670000|2022-04-25 22:27:50|465.85|462.21|465.85|462.21|465.85|462.21|465.85|462.21|0
1650925720000|2022-04-25 22:28:40|465.61|461.97|465.61|461.97|465.85|462.21|465.61|461.97|0
1650925740000|2022-04-25 22:29:00|465.37|461.73|465.37|461.73|465.37|461.73|465.37|461.73|0
1650925750000|2022-04-25 22:29:10|465.5|461.86|465.5|461.86|465.5|461.86|465.5|461.86|0
1650925760000|2022-04-25 22:29:20|465.61|461.97|465.85|462.21|465.85|462.21|465.61|461.97|0
1650925780000|2022-04-25 22:29:40|465.74|462.1|465.74|462.1|465.74|462.1|465.74|462.1|0
1650925790000|2022-04-25 22:29:50|465.85|462.21|465.74|462.1|465.85|462.21|465.74|462.1|0
1650925800000|2022-04-25 22:30:00|465.85|462.21|466.33|462.69|466.33|462.69|465.85|462.21|0
1650925810000|2022-04-25 22:30:10|466.57|462.93|466.57|462.93|466.57|462.93|466.57|462.93|0
1650925820000|2022-04-25 22:30:20|466.46|462.82|466.46|462.82|466.46|462.82|466.46|462.82|0
1650925830000|2022-04-25 22:30:30|466.57|462.93|466.57|462.93|466.57|462.93|466.57|462.93|0
1650925840000|2022-04-25 22:30:40|466.81|463.17|466.81|463.17|466.81|463.17|466.81|463.17|0
1650925850000|2022-04-25 22:30:50|467.05|463.41|467.05|463.41|467.05|463.41|467.05|463.41|0
1650925860000|2022-04-25 22:31:00|466.94|463.3|466.94|463.3|466.94|463.3|466.94|463.3|0
1650925870000|2022-04-25 22:31:10|466.81|463.17|466.81|463.17|466.94|463.3|466.81|463.17|0
1650925880000|2022-04-25 22:31:20|466.94|463.3|466.94|463.3|466.94|463.3|466.94|463.3|0
1650925890000|2022-04-25 22:31:30|466.81|463.17|466.7|463.06|466.81|463.17|466.7|463.06|0
1650925900000|2022-04-25 22:31:40|466.81|463.17|466.09|462.45|466.81|463.17|466.09|462.45|0
1650925910000|2022-04-25 22:31:50|465.85|462.21|465.61|461.97|465.85|462.21|465.61|461.97|0
1650925920000|2022-04-25 22:32:00|465.37|461.73|465.85|462.21|465.85|462.21|465.37|461.73|0
1650925930000|2022-04-25 22:32:10|465.61|461.97|465.61|461.97|465.61|461.97|465.61|461.97|0
1650925960000|2022-04-25 22:32:40|465.37|461.73|465.37|461.73|465.37|461.73|465.37|461.73|0
1650925970000|2022-04-25 22:32:50|465.61|461.97|465.61|461.97|465.61|461.97|465.61|461.97|0
1650925990000|2022-04-25 22:33:10|465.85|462.21|465.85|462.21|465.85|462.21|465.85|462.21|0
1650926030000|2022-04-25 22:33:50|465.74|462.1|465.61|461.97|465.74|462.1|465.61|461.97|0
1650926040000|2022-04-25 22:34:00|465.37|461.73|465.37|461.73|465.37|461.73|465.37|461.73|0
1650926050000|2022-04-25 22:34:10|465.61|461.97|465.61|461.97|465.61|461.97|465.61|461.97|0
1650926060000|2022-04-25 22:34:20|465.5|461.86|465.5|461.86|465.5|461.86|465.5|461.86|0
1650926070000|2022-04-25 22:34:30|465.37|461.73|465.37|461.73|465.37|461.73|465.37|461.73|0
1650926080000|2022-04-25 22:34:40|465.13|461.49|465.13|461.49|465.13|461.49|465.13|461.49|0
1650926090000|2022-04-25 22:34:50|465.26|461.62|465.13|461.49|465.26|461.62|465.13|461.49|0
1650926100000|2022-04-25 22:35:00|465.26|461.62|465.74|462.1|465.74|462.1|465.26|461.62|0
1650926110000|2022-04-25 22:35:10|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650926120000|2022-04-25 22:35:20|465.85|462.21|465.85|462.21|465.85|462.21|465.85|462.21|0
1650926130000|2022-04-25 22:35:30|466.09|462.45|466.33|462.69|466.33|462.69|466.09|462.45|0
1650926140000|2022-04-25 22:35:40|466.22|462.58|465.98|462.34|466.22|462.58|465.98|462.34|0
1650926150000|2022-04-25 22:35:50|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650926160000|2022-04-25 22:36:00|466.33|462.69|466.33|462.69|466.33|462.69|466.33|462.69|0
1650926170000|2022-04-25 22:36:10|466.57|462.93|466.09|462.45|466.57|462.93|466.09|462.45|0
1650926180000|2022-04-25 22:36:20|466.22|462.58|466.33|462.69|466.33|462.69|466.22|462.58|0
1650926190000|2022-04-25 22:36:30|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650926200000|2022-04-25 22:36:40|466.22|462.58|466.22|462.58|466.33|462.69|466.22|462.58|0
1650926210000|2022-04-25 22:36:50|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650926220000|2022-04-25 22:37:00|465.85|462.21|465.85|462.21|465.85|462.21|465.85|462.21|0
1650926230000|2022-04-25 22:37:10|465.98|462.34|466.09|462.45|466.09|462.45|465.98|462.34|0
1650926240000|2022-04-25 22:37:20|465.85|462.21|465.85|462.21|465.85|462.21|465.85|462.21|0
1650926250000|2022-04-25 22:37:30|466.09|462.45|466.33|462.69|466.33|462.69|466.09|462.45|0
1650926260000|2022-04-25 22:37:40|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650926320000|2022-04-25 22:38:40|465.85|462.21|465.85|462.21|465.85|462.21|465.85|462.21|0
1650926330000|2022-04-25 22:38:50|465.74|462.1|465.61|461.97|465.74|462.1|465.61|461.97|0
1650926340000|2022-04-25 22:39:00|465.74|462.1|465.85|462.21|465.85|462.21|465.74|462.1|0
1650926350000|2022-04-25 22:39:10|465.61|461.97|465.61|461.97|465.61|461.97|465.61|461.97|0
1650926360000|2022-04-25 22:39:20|465.85|462.21|465.61|461.97|465.85|462.21|465.61|461.97|0
1650926370000|2022-04-25 22:39:30|465.37|461.73|465.37|461.73|465.37|461.73|465.37|461.73|0
1650926380000|2022-04-25 22:39:40|465.5|461.86|465.5|461.86|465.5|461.86|465.5|461.86|0
1650926390000|2022-04-25 22:39:50|465.61|461.97|465.5|461.86|465.61|461.97|465.5|461.86|0
1650926400000|2022-04-25 22:40:00|465.37|461.73|465.85|462.21|465.85|462.21|465.37|461.73|0
1650926420000|2022-04-25 22:40:20|465.61|461.97|465.61|461.97|465.61|461.97|465.61|461.97|0
1650926430000|2022-04-25 22:40:30|465.5|461.86|465.61|461.97|465.61|461.97|465.5|461.86|0
1650926440000|2022-04-25 22:40:40|465.85|462.21|465.85|462.21|465.85|462.21|465.85|462.21|0
1650926450000|2022-04-25 22:40:50|465.98|462.34|465.98|462.34|465.98|462.34|465.98|462.34|0
1650926460000|2022-04-25 22:41:00|466.09|462.45|465.85|462.21|466.09|462.45|465.85|462.21|0
1650926490000|2022-04-25 22:41:30|466.09|462.45|466.09|462.45|466.09|462.45|466.09|462.45|0
1650926510000|2022-04-25 22:41:50|466.22|462.58|466.57|462.93|466.57|462.93|466.22|462.58|0
1650926520000|2022-04-25 22:42:00|466.81|463.17|466.7|463.06|466.81|463.17|466.57|462.93|0
1650926540000|2022-04-25 22:42:20|466.81|463.17|466.81|463.17|466.81|463.17|466.81|463.17|0
1650926550000|2022-04-25 22:42:30|466.57|462.93|466.57|462.93|466.57|462.93|466.57|462.93|0
1650926570000|2022-04-25 22:42:50|466.81|463.17|466.81|463.17|466.81|463.17|466.81|463.17|0
1650926580000|2022-04-25 22:43:00|466.7|463.06|466.7|463.06|466.7|463.06|466.57|462.93|0
1650926590000|2022-04-25 22:43:10|466.81|463.17|466.81|463.17|466.81|463.17|466.81|463.17|0
1650926610000|2022-04-25 22:43:30|467.05|463.41|467.05|463.41|467.05|463.41|467.05|463.41|0
1650926620000|2022-04-25 22:43:40|466.81|463.17|466.81|463.17|466.81|463.17|466.81|463.17|0
1650926630000|2022-04-25 22:43:50|467.05|463.41|467.05|463.41|467.05|463.41|467.05|463.41|0
1650926640000|2022-04-25 22:44:00|466.94|463.3|466.81|463.17|466.94|463.3|466.81|463.17|0
1650926650000|2022-04-25 22:44:10|466.7|463.06|466.57|462.93|466.7|463.06|466.57|462.93|0
1650926660000|2022-04-25 22:44:20|466.7|463.06|466.57|462.93|466.7|463.06|466.57|462.93|0
1650926690000|2022-04-25 22:44:50|466.81|463.17|466.57|462.93|466.81|463.17|466.57|462.93|0
1650926700000|2022-04-25 22:45:00|466.7|463.06|466.57|462.93|466.7|463.06|466.57|462.93|0
1650926710000|2022-04-25 22:45:10|466.7|463.06|466.7|463.06|466.7|463.06|466.7|463.06|0
1650926730000|2022-04-25 22:45:30|466.81|463.17|466.81|463.17|466.81|463.17|466.81|463.17|0
1650926740000|2022-04-25 22:45:40|466.94|463.3|466.94|463.3|466.94|463.3|466.94|463.3|0
1650926750000|2022-04-25 22:45:50|467.05|463.41|467.05|463.41|467.05|463.41|467.05|463.41|0
1650926760000|2022-04-25 22:46:00|466.81|463.17|466.57|462.93|466.81|463.17|466.57|462.93|0
1650926810000|2022-04-25 22:46:50|466.33|462.69|466.33|462.69|466.33|462.69|466.33|462.69|0
1650926840000|2022-04-25 22:47:20|466.57|462.93|466.57|462.93|466.57|462.93|466.57|462.93|0
1650926860000|2022-04-25 22:47:40|466.33|462.69|466.33|462.69|466.33|462.69|466.09|462.45|0
1650926900000|2022-04-25 22:48:20|466.09|462.45|466.09|462.45|466.09|462.45|465.98|462.34|0
1650926950000|2022-04-25 22:49:10|466.22|462.58|466.09|462.45|466.22|462.58|466.09|462.45|0
1650927000000|2022-04-25 22:50:00|465.85|462.21|465.13|461.49|465.85|462.21|465.13|461.49|0
1650927010000|2022-04-25 22:50:10|464.89|461.25|465.13|461.49|465.13|461.49|464.89|461.25|0
1650927020000|2022-04-25 22:50:20|464.89|461.25|464.89|461.25|464.89|461.25|464.89|461.25|0
1650927030000|2022-04-25 22:50:30|464.65|461.01|464.65|461.01|464.65|461.01|464.65|461.01|0
1650927040000|2022-04-25 22:50:40|464.41|460.77|464.41|460.77|464.41|460.77|464.41|460.77|0
1650927050000|2022-04-25 22:50:50|464.17|460.53|464.17|460.53|464.17|460.53|464.17|460.53|0
1650927060000|2022-04-25 22:51:00|464.41|460.77|463.93|460.29|464.41|460.77|463.93|460.29|0
1650927070000|2022-04-25 22:51:10|463.69|460.05|464.06|460.42|464.06|460.42|463.69|460.05|0
1650927080000|2022-04-25 22:51:20|464.17|460.53|463.93|460.29|464.17|460.53|463.93|460.29|0
1650927100000|2022-04-25 22:51:40|463.82|460.18|463.93|460.29|463.93|460.29|463.69|460.05|0
1650927120000|2022-04-25 22:52:00|463.82|460.18|463.69|460.05|463.93|460.29|463.69|460.05|0
1650927130000|2022-04-25 22:52:10|463.45|459.81|463.69|460.05|463.69|460.05|463.45|459.81|0
1650927150000|2022-04-25 22:52:30|463.45|459.81|463.45|459.81|463.45|459.81|463.45|459.81|0
1650927160000|2022-04-25 22:52:40|463.69|460.05|463.69|460.05|463.69|460.05|463.58|459.94|0
1650927170000|2022-04-25 22:52:50|463.45|459.81|463.45|459.81|463.45|459.81|463.45|459.81|0
1650927180000|2022-04-25 22:53:00|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650927200000|2022-04-25 22:53:20|463.45|459.81|463.45|459.81|463.45|459.81|463.45|459.81|0
1650927240000|2022-04-25 22:54:00|463.69|460.05|463.45|459.81|463.69|460.05|463.45|459.81|0
1650927260000|2022-04-25 22:54:20|463.58|459.94|463.69|460.05|463.69|460.05|463.58|459.94|0
1650927270000|2022-04-25 22:54:30|463.45|459.81|463.45|459.81|463.45|459.81|463.45|459.81|0
1650927290000|2022-04-25 22:54:50|463.58|459.94|463.69|460.05|463.69|460.05|463.58|459.94|0
1650927300000|2022-04-25 22:55:00|463.93|460.29|464.17|460.53|464.17|460.53|463.93|460.29|0
1650927310000|2022-04-25 22:55:10|463.93|460.29|463.93|460.29|463.93|460.29|463.93|460.29|0
1650927340000|2022-04-25 22:55:40|464.17|460.53|464.17|460.53|464.17|460.53|463.93|460.29|0
1650927350000|2022-04-25 22:55:50|464.29|460.65|464.17|460.53|464.29|460.65|464.17|460.53|0
1650927370000|2022-04-25 22:56:10|463.93|460.29|463.69|460.05|463.93|460.29|463.69|460.05|0
1650927380000|2022-04-25 22:56:20|463.93|460.29|464.17|460.53|464.17|460.53|463.93|460.29|0
1650927390000|2022-04-25 22:56:30|464.05|460.41|464.17|460.53|464.17|460.53|464.05|460.41|0
1650927400000|2022-04-25 22:56:40|463.93|460.29|464.41|460.77|464.41|460.77|463.93|460.29|0
1650927410000|2022-04-25 22:56:50|464.53|460.89|464.41|460.77|464.53|460.89|464.41|460.77|0
1650927420000|2022-04-25 22:57:00|464.65|461.01|464.53|460.89|464.65|461.01|464.53|460.89|0
1650927430000|2022-04-25 22:57:10|464.41|460.77|464.41|460.77|464.41|460.77|464.41|460.77|0
1650927450000|2022-04-25 22:57:30|464.17|460.53|464.65|461.01|464.65|461.01|464.17|460.53|0
1650927460000|2022-04-25 22:57:40|464.41|460.77|464.41|460.77|464.41|460.77|464.41|460.77|0
1650927470000|2022-04-25 22:57:50|464.17|460.53|464.41|460.77|464.41|460.77|464.17|460.53|0
1650927480000|2022-04-25 22:58:00|464.29|460.65|464.41|460.77|464.41|460.77|464.29|460.65|0
1650927520000|2022-04-25 22:58:40|464.17|460.53|464.17|460.53|464.17|460.53|464.17|460.53|0
1650927530000|2022-04-25 22:58:50|463.93|460.29|463.93|460.29|463.93|460.29|463.93|460.29|0
1650927540000|2022-04-25 22:59:00|463.45|459.81|463.69|460.05|463.69|460.05|463.45|459.81|0
1650927570000|2022-04-25 22:59:30|463.45|459.81|463.34|459.7|463.45|459.81|463.34|459.7|0
1650927580000|2022-04-25 22:59:40|463.45|459.81|463.45|459.81|463.45|459.81|463.45|459.81|0
1650927590000|2022-04-25 22:59:50|463.69|460.05|463.69|460.05|463.69|460.05|463.69|460.05|0
1650927600000|2022-04-25 23:00:00|463.57|459.93|463.45|459.81|463.57|459.93|463.34|459.7|0
1650927610000|2022-04-25 23:00:10|463.21|459.57|462.97|459.33|463.21|459.57|462.97|459.33|0
1650927630000|2022-04-25 23:00:30|462.73|459.09|462.97|459.33|462.97|459.33|462.73|459.09|0
1650927650000|2022-04-25 23:00:50|463.21|459.57|462.97|459.33|463.21|459.57|462.97|459.33|0
1650927660000|2022-04-25 23:01:00|463.21|459.57|463.45|459.81|463.45|459.81|463.21|459.57|0
1650927690000|2022-04-25 23:01:30|463.69|460.05|463.69|460.05|463.69|460.05|463.69|460.05|0
1650927710000|2022-04-25 23:01:50|463.45|459.81|463.45|459.81|463.45|459.81|463.45|459.81|0
1650927720000|2022-04-25 23:02:00|463.57|459.93|463.93|460.29|463.93|460.29|463.57|459.93|0
1650927750000|2022-04-25 23:02:30|463.45|459.81|463.1|459.46|463.45|459.81|462.97|459.33|0
1650927760000|2022-04-25 23:02:40|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650927780000|2022-04-25 23:03:00|463.33|459.69|463.33|459.69|463.33|459.69|463.21|459.57|0
1650927790000|2022-04-25 23:03:10|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650927800000|2022-04-25 23:03:20|462.97|459.33|462.97|459.33|462.97|459.33|462.97|459.33|0
1650927810000|2022-04-25 23:03:30|462.86|459.22|462.73|459.09|462.86|459.22|462.73|459.09|0
1650927820000|2022-04-25 23:03:40|462.97|459.33|462.97|459.33|462.97|459.33|462.97|459.33|0
1650927840000|2022-04-25 23:04:00|463.21|459.57|463.33|459.69|463.33|459.69|463.21|459.57|0
1650927850000|2022-04-25 23:04:10|463.45|459.81|463.69|460.05|463.69|460.05|463.45|459.81|0
1650927860000|2022-04-25 23:04:20|463.57|459.93|463.57|459.93|463.57|459.93|463.57|459.93|0
1650927870000|2022-04-25 23:04:30|463.45|459.81|463.45|459.81|463.45|459.81|463.45|459.81|0
1650927900000|2022-04-25 23:05:00|463.69|460.05|463.45|459.81|463.69|460.05|463.45|459.81|0
1650927920000|2022-04-25 23:05:20|463.57|459.93|463.69|460.05|463.69|460.05|463.57|459.93|0
1650927930000|2022-04-25 23:05:30|463.93|460.29|463.93|460.29|463.93|460.29|463.93|460.29|0
1650927990000|2022-04-25 23:06:30|463.81|460.17|463.45|459.81|463.81|460.17|463.45|459.81|0
1650928000000|2022-04-25 23:06:40|463.57|459.93|463.45|459.81|463.57|459.93|463.45|459.81|0
1650928020000|2022-04-25 23:07:00|463.21|459.57|463.21|459.57|463.33|459.69|463.21|459.57|0
1650928030000|2022-04-25 23:07:10|463.33|459.69|463.21|459.57|463.33|459.69|463.21|459.57|0
1650928050000|2022-04-25 23:07:30|463.33|459.69|463.33|459.69|463.33|459.69|463.33|459.69|0
1650928060000|2022-04-25 23:07:40|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650928070000|2022-04-25 23:07:50|463.33|459.69|463.33|459.69|463.33|459.69|463.33|459.69|0
1650928080000|2022-04-25 23:08:00|463.09|459.45|463.21|459.57|463.33|459.69|463.09|459.45|0
1650928110000|2022-04-25 23:08:30|462.97|459.33|462.97|459.33|462.97|459.33|462.73|459.09|0
1650928140000|2022-04-25 23:09:00|463.09|459.45|462.97|459.33|463.09|459.45|462.97|459.33|0
1650928150000|2022-04-25 23:09:10|463.09|459.45|463.09|459.45|463.09|459.45|463.09|459.45|0
1650928160000|2022-04-25 23:09:20|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650928180000|2022-04-25 23:09:40|463.33|459.69|463.21|459.57|463.33|459.69|463.21|459.57|0
1650928190000|2022-04-25 23:09:50|463.33|459.69|463.21|459.57|463.33|459.69|463.21|459.57|0
1650928200000|2022-04-25 23:10:00|463.45|459.81|463.45|459.81|463.45|459.81|463.45|459.81|0
1650928240000|2022-04-25 23:10:40|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650928280000|2022-04-25 23:11:20|463.45|459.81|463.45|459.81|463.45|459.81|463.45|459.81|0
1650928340000|2022-04-25 23:12:20|463.21|459.57|463.33|459.69|463.33|459.69|463.21|459.57|0
1650928350000|2022-04-25 23:12:30|462.97|459.33|463.21|459.57|463.21|459.57|462.97|459.33|0
1650928360000|2022-04-25 23:12:40|463.09|459.45|463.09|459.45|463.09|459.45|463.09|459.45|0
1650928370000|2022-04-25 23:12:50|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650928380000|2022-04-25 23:13:00|463.09|459.45|462.97|459.33|463.09|459.45|462.97|459.33|0
1650928390000|2022-04-25 23:13:10|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650928400000|2022-04-25 23:13:20|462.97|459.33|462.97|459.33|462.97|459.33|462.97|459.33|0
1650928420000|2022-04-25 23:13:40|462.49|458.85|462.49|458.85|462.49|458.85|462.49|458.85|0
1650928430000|2022-04-25 23:13:50|462.61|458.97|462.49|458.85|462.61|458.97|462.49|458.85|0
1650928440000|2022-04-25 23:14:00|462.25|458.61|462.01|458.37|462.25|458.61|462.01|458.37|0
1650928450000|2022-04-25 23:14:10|462.25|458.61|462.49|458.85|462.49|458.85|462.25|458.61|0
1650928460000|2022-04-25 23:14:20|462.37|458.73|462.25|458.61|462.37|458.73|462.25|458.61|0
1650928490000|2022-04-25 23:14:50|462.37|458.73|462.25|458.61|462.37|458.73|462.25|458.61|0
1650928500000|2022-04-25 23:15:00|462.13|458.49|461.9|458.26|462.13|458.49|461.9|458.26|0
1650928510000|2022-04-25 23:15:10|461.77|458.13|461.77|458.13|461.77|458.13|461.77|458.13|0
1650928520000|2022-04-25 23:15:20|462.01|458.37|461.77|458.13|462.01|458.37|461.77|458.13|0
1650928530000|2022-04-25 23:15:30|461.9|458.26|462.01|458.37|462.01|458.37|461.89|458.25|0
1650928540000|2022-04-25 23:15:40|462.13|458.49|462.13|458.49|462.13|458.49|462.01|458.37|0
1650928550000|2022-04-25 23:15:50|462.25|458.61|462.01|458.37|462.25|458.61|462.01|458.37|0
1650928570000|2022-04-25 23:16:10|461.77|458.13|461.77|458.13|461.77|458.13|461.77|458.13|0
1650928580000|2022-04-25 23:16:20|462.01|458.37|462.01|458.37|462.01|458.37|462.01|458.37|0
1650928640000|2022-04-25 23:17:20|461.77|458.13|461.77|458.13|461.77|458.13|461.77|458.13|0
1650928660000|2022-04-25 23:17:40|461.53|457.89|461.53|457.89|461.77|458.13|461.53|457.89|0
1650928670000|2022-04-25 23:17:50|461.77|458.13|461.53|457.89|461.77|458.13|461.53|457.89|0
1650928680000|2022-04-25 23:18:00|461.77|458.13|461.77|458.13|461.77|458.13|461.77|458.13|0
1650928710000|2022-04-25 23:18:30|461.65|458.01|461.77|458.13|461.77|458.13|461.65|458.01|0
1650928740000|2022-04-25 23:19:00|462.01|458.37|461.89|458.25|462.01|458.37|461.89|458.25|0
1650928750000|2022-04-25 23:19:10|462.01|458.37|462.01|458.37|462.01|458.37|462.01|458.37|0
1650928760000|2022-04-25 23:19:20|462.13|458.49|462.13|458.49|462.13|458.49|462.13|458.49|0
1650928770000|2022-04-25 23:19:30|462.25|458.61|462.25|458.61|462.25|458.61|462.25|458.61|0
1650928820000|2022-04-25 23:20:20|462.01|458.37|462.01|458.37|462.01|458.37|462.01|458.37|0
1650928830000|2022-04-25 23:20:30|462.13|458.49|462.25|458.61|462.25|458.61|462.01|458.37|0
1650928840000|2022-04-25 23:20:40|462.49|458.85|462.37|458.73|462.49|458.85|462.25|458.61|0
1650928850000|2022-04-25 23:20:50|462.25|458.61|462.25|458.61|462.25|458.61|462.25|458.61|0
1650928860000|2022-04-25 23:21:00|462.49|458.85|462.49|458.85|462.49|458.85|462.49|458.85|0
1650928890000|2022-04-25 23:21:30|462.37|458.73|462.49|458.85|462.49|458.85|462.37|458.73|0
1650928910000|2022-04-25 23:21:50|462.73|459.09|462.73|459.09|462.73|459.09|462.73|459.09|0
1650928920000|2022-04-25 23:22:00|462.85|459.21|462.73|459.09|462.85|459.21|462.73|459.09|0
1650928940000|2022-04-25 23:22:20|462.85|459.21|462.85|459.21|462.85|459.21|462.85|459.21|0
1650928950000|2022-04-25 23:22:30|462.73|459.09|462.73|459.09|462.73|459.09|462.73|459.09|0
1650929000000|2022-04-25 23:23:20|462.49|458.85|462.25|458.61|462.49|458.85|462.25|458.61|0
1650929020000|2022-04-25 23:23:40|462.49|458.85|462.49|458.85|462.49|458.85|462.49|458.85|0
1650929050000|2022-04-25 23:24:10|462.25|458.61|462.25|458.61|462.25|458.61|462.25|458.61|0
1650929100000|2022-04-25 23:25:00|462.49|458.85|462.25|458.61|462.49|458.85|462.25|458.61|0
1650929110000|2022-04-25 23:25:10|462.01|458.37|462.13|458.49|462.13|458.49|461.77|458.13|0
1650929130000|2022-04-25 23:25:30|462.01|458.37|462.49|458.85|462.49|458.85|462.01|458.37|0
1650929140000|2022-04-25 23:25:40|462.61|458.97|462.61|458.97|462.61|458.97|462.61|458.97|0
1650929150000|2022-04-25 23:25:50|462.73|459.09|462.73|459.09|462.73|459.09|462.73|459.09|0
1650929160000|2022-04-25 23:26:00|462.97|459.33|462.97|459.33|462.97|459.33|462.97|459.33|0
1650929170000|2022-04-25 23:26:10|462.73|459.09|462.97|459.33|462.97|459.33|462.73|459.09|0
1650929230000|2022-04-25 23:27:10|462.73|459.09|462.61|458.97|462.73|459.09|462.61|458.97|0
1650929240000|2022-04-25 23:27:20|462.73|459.09|462.97|459.33|462.97|459.33|462.73|459.09|0
1650929270000|2022-04-25 23:27:50|462.73|459.09|462.73|459.09|462.73|459.09|462.73|459.09|0
1650929280000|2022-04-25 23:28:00|462.61|458.97|462.49|458.85|462.61|458.97|462.49|458.85|0
1650929290000|2022-04-25 23:28:10|462.61|458.97|462.61|458.97|462.61|458.97|462.61|458.97|0
1650929300000|2022-04-25 23:28:20|462.73|459.09|462.73|459.09|462.73|459.09|462.61|458.97|0
1650929340000|2022-04-25 23:29:00|462.85|459.21|462.85|459.21|462.85|459.21|462.85|459.21|0
1650929350000|2022-04-25 23:29:10|462.97|459.33|462.97|459.33|462.97|459.33|462.97|459.33|0
1650929360000|2022-04-25 23:29:20|462.85|459.21|462.85|459.21|462.97|459.33|462.85|459.21|0
1650929370000|2022-04-25 23:29:30|462.97|459.33|462.85|459.21|462.97|459.33|462.85|459.21|0
1650929380000|2022-04-25 23:29:40|462.73|459.09|462.73|459.09|462.73|459.09|462.73|459.09|0
1650929390000|2022-04-25 23:29:50|462.85|459.21|462.97|459.33|462.97|459.33|462.85|459.21|0
1650929400000|2022-04-25 23:30:00|462.73|459.09|462.97|459.33|462.97|459.33|462.73|459.09|0
1650929410000|2022-04-25 23:30:10|463.21|459.57|463.21|459.57|463.21|459.57|463.21|459.57|0
1650929430000|2022-04-25 23:30:30|463.09|459.45|462.97|459.33|463.09|459.45|462.97|459.33|0
1650929440000|2022-04-25 23:30:40|462.73|459.09|462.97|459.33|462.97|459.33|462.73|459.09|0
1650929460000|2022-04-25 23:31:00|463.21|459.57|462.97|459.33|463.21|459.57|462.97|459.33|0
1650929480000|2022-04-25 23:31:20|462.73|459.09|463.45|459.81|463.45|459.81|462.73|459.09|0
1650929490000|2022-04-25 23:31:30|463.69|460.05|463.93|460.29|463.93|460.29|463.69|460.05|0
1650929520000|2022-04-25 23:32:00|463.69|460.05|463.45|459.81|463.69|460.05|463.45|459.81|0
1650929530000|2022-04-25 23:32:10|463.69|460.05|463.69|460.05|463.69|460.05|463.69|460.05|0
1650929560000|2022-04-25 23:32:40|463.93|460.29|463.93|460.29|463.93|460.29|463.93|460.29|0
1650929610000|2022-04-25 23:33:30|463.92|460.28|463.92|460.28|463.92|460.28|463.92|460.28|0
1650929620000|2022-04-25 23:33:40|463.69|460.05|463.69|460.05|463.69|460.05|463.69|460.05|0
1650929630000|2022-04-25 23:33:50|463.92|460.28|463.92|460.28|463.92|460.28|463.92|460.28|0
1650929640000|2022-04-25 23:34:00|464.16|460.52|464.16|460.52|464.16|460.52|464.16|460.52|0
1650929650000|2022-04-25 23:34:10|463.92|460.28|463.92|460.28|463.92|460.28|463.92|460.28|0
1650929680000|2022-04-25 23:34:40|464.05|460.41|464.05|460.41|464.05|460.41|464.05|460.41|0
1650929690000|2022-04-25 23:34:50|463.92|460.28|463.92|460.28|463.92|460.28|463.92|460.28|0
1650929700000|2022-04-25 23:35:00|464.05|460.41|463.92|460.28|464.05|460.41|463.92|460.28|0
1650929730000|2022-04-25 23:35:30|464.16|460.52|464.16|460.52|464.16|460.52|464.16|460.52|0
1650929820000|2022-04-25 23:37:00|463.92|460.28|464.16|460.52|464.16|460.52|463.92|460.28|0
1650929840000|2022-04-25 23:37:20|463.92|460.28|463.92|460.28|463.92|460.28|463.92|460.28|0
1650929890000|2022-04-25 23:38:10|464.16|460.52|464.16|460.52|464.16|460.52|464.16|460.52|0
1650929920000|2022-04-25 23:38:40|464.05|460.41|463.92|460.28|464.05|460.41|463.92|460.28|0
1650929940000|2022-04-25 23:39:00|464.16|460.52|464.16|460.52|464.16|460.52|464.16|460.52|0
1650930070000|2022-04-25 23:41:10|464.29|460.65|464.16|460.52|464.29|460.65|464.16|460.52|0
1650930120000|2022-04-25 23:42:00|463.92|460.28|463.92|460.28|463.92|460.28|463.92|460.28|0
1650930130000|2022-04-25 23:42:10|464.16|460.52|464.16|460.52|464.16|460.52|464.05|460.41|0
1650930170000|2022-04-25 23:42:50|464.29|460.65|464.4|460.76|464.4|460.76|464.29|460.65|0
1650930210000|2022-04-25 23:43:30|464.29|460.65|464.29|460.65|464.29|460.65|464.29|460.65|0
1650930220000|2022-04-25 23:43:40|464.16|460.52|464.16|460.52|464.16|460.52|464.16|460.52|0
1650930230000|2022-04-25 23:43:50|464.4|460.76|464.4|460.76|464.4|460.76|464.4|460.76|0
1650930240000|2022-04-25 23:44:00|464.29|460.65|464.16|460.52|464.29|460.65|464.16|460.52|0
1650930260000|2022-04-25 23:44:20|464.05|460.41|464.05|460.41|464.05|460.41|464.05|460.41|0
1650930270000|2022-04-25 23:44:30|464.16|460.52|464.16|460.52|464.16|460.52|464.16|460.52|0
1650930300000|2022-04-25 23:45:00|464.4|460.76|464.64|461|464.64|461|464.4|460.76|0
1650930310000|2022-04-25 23:45:10|464.4|460.76|464.64|461|464.64|461|464.4|460.76|0
1650930320000|2022-04-25 23:45:20|464.88|461.24|464.88|461.24|464.88|461.24|464.88|461.24|0
1650930340000|2022-04-25 23:45:40|465.01|461.37|465.01|461.37|465.01|461.37|465.01|461.37|0
1650930350000|2022-04-25 23:45:50|464.88|461.24|464.88|461.24|465.12|461.48|464.88|461.24|0
1650930360000|2022-04-25 23:46:00|465.12|461.48|465.12|461.48|465.12|461.48|464.88|461.24|0
1650930370000|2022-04-25 23:46:10|464.88|461.24|464.88|461.24|464.88|461.24|464.88|461.24|0
1650930410000|2022-04-25 23:46:50|464.77|461.13|464.88|461.24|464.88|461.24|464.77|461.13|0
1650930430000|2022-04-25 23:47:10|464.77|461.13|464.88|461.24|464.88|461.24|464.77|461.13|0
1650930470000|2022-04-25 23:47:50|464.77|461.13|464.77|461.13|464.77|461.13|464.77|461.13|0
1650930480000|2022-04-25 23:48:00|464.64|461|464.64|461|464.64|461|464.64|461|0
1650930500000|2022-04-25 23:48:20|464.77|461.13|464.77|461.13|464.77|461.13|464.77|461.13|0
1650930510000|2022-04-25 23:48:30|464.64|461|465.12|461.48|465.12|461.48|464.64|461|0
1650930520000|2022-04-25 23:48:40|464.88|461.24|465.12|461.48|465.12|461.48|464.88|461.24|0
1650930540000|2022-04-25 23:49:00|465.25|461.61|465.25|461.61|465.36|461.72|465.25|461.61|0
1650930550000|2022-04-25 23:49:10|465.36|461.72|465.12|461.48|465.36|461.72|465.12|461.48|0
1650930560000|2022-04-25 23:49:20|464.88|461.24|464.77|461.13|464.88|461.24|464.77|461.13|0
1650930570000|2022-04-25 23:49:30|464.88|461.24|464.88|461.24|464.88|461.24|464.77|461.13|0
1650930580000|2022-04-25 23:49:40|464.64|461|464.4|460.76|464.64|461|464.4|460.76|0
1650930590000|2022-04-25 23:49:50|464.16|460.52|464.16|460.52|464.29|460.65|464.16|460.52|0
1650930600000|2022-04-25 23:50:00|464.4|460.76|464.29|460.65|464.4|460.76|464.16|460.52|0
1650930610000|2022-04-25 23:50:10|464.4|460.76|464.16|460.52|464.4|460.76|464.16|460.52|0
1650930620000|2022-04-25 23:50:20|463.92|460.28|464.16|460.52|464.16|460.52|463.92|460.28|0
1650930630000|2022-04-25 23:50:30|464.4|460.76|464.4|460.76|464.4|460.76|464.4|460.76|0
1650930640000|2022-04-25 23:50:40|464.16|460.52|464.64|461|464.64|461|464.16|460.52|0
1650930660000|2022-04-25 23:51:00|464.88|461.24|464.88|461.24|464.88|461.24|464.88|461.24|0
1650930670000|2022-04-25 23:51:10|465.12|461.48|465.49|461.85|465.49|461.85|465.12|461.48|0
1650930680000|2022-04-25 23:51:20|465.6|461.96|465.36|461.72|465.6|461.96|465.36|461.72|0
1650930690000|2022-04-25 23:51:30|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650930700000|2022-04-25 23:51:40|465.36|461.72|465.36|461.72|465.6|461.96|465.36|461.72|0
1650930710000|2022-04-25 23:51:50|465.25|461.61|465.36|461.72|465.36|461.72|465.25|461.61|0
1650930720000|2022-04-25 23:52:00|465.25|461.61|465.36|461.72|465.36|461.72|465.25|461.61|0
1650930730000|2022-04-25 23:52:10|465.25|461.61|465.12|461.48|465.36|461.72|465.12|461.48|0
1650930740000|2022-04-25 23:52:20|465.25|461.61|465.36|461.72|465.36|461.72|465.25|461.61|0
1650930750000|2022-04-25 23:52:30|465.49|461.85|465.36|461.72|465.49|461.85|465.36|461.72|0
1650930760000|2022-04-25 23:52:40|465.25|461.61|465.12|461.48|465.25|461.61|465.12|461.48|0
1650930770000|2022-04-25 23:52:50|465.25|461.61|465.36|461.72|465.36|461.72|465.25|461.61|0
1650930780000|2022-04-25 23:53:00|465.25|461.61|465.25|461.61|465.36|461.72|465.25|461.61|0
1650930790000|2022-04-25 23:53:10|465.12|461.48|465.36|461.72|465.36|461.72|465.12|461.48|0
1650930800000|2022-04-25 23:53:20|465.25|461.61|465.12|461.48|465.25|461.61|465.12|461.48|0
1650930830000|2022-04-25 23:53:50|464.88|461.24|464.77|461.13|464.88|461.24|464.77|461.13|0
1650930840000|2022-04-25 23:54:00|464.88|461.24|464.88|461.24|465.01|461.37|464.88|461.24|0
1650930850000|2022-04-25 23:54:10|465.12|461.48|465.36|461.72|465.36|461.72|465.12|461.48|0
1650930860000|2022-04-25 23:54:20|465.12|461.48|465.12|461.48|465.12|461.48|465.12|461.48|0
1650930870000|2022-04-25 23:54:30|465.25|461.61|465.25|461.61|465.25|461.61|465.25|461.61|0
1650930880000|2022-04-25 23:54:40|465.12|461.48|465.36|461.72|465.36|461.72|465.12|461.48|0
1650930890000|2022-04-25 23:54:50|465.49|461.85|465.36|461.72|465.49|461.85|465.36|461.72|0
1650930900000|2022-04-25 23:55:00|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650930910000|2022-04-25 23:55:10|465.36|461.72|465.84|462.2|465.84|462.2|465.36|461.72|0
1650930920000|2022-04-25 23:55:20|466.08|462.44|465.84|462.2|466.08|462.44|465.6|461.96|0
1650930940000|2022-04-25 23:55:40|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650930960000|2022-04-25 23:56:00|465.73|462.09|465.84|462.2|465.84|462.2|465.73|462.09|0
1650930990000|2022-04-25 23:56:30|465.97|462.33|466.08|462.44|466.08|462.44|465.97|462.33|0
1650931000000|2022-04-25 23:56:40|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650931010000|2022-04-25 23:56:50|465.6|461.96|465.6|461.96|465.6|461.96|465.36|461.72|0
1650931020000|2022-04-25 23:57:00|465.36|461.72|465.6|461.96|465.6|461.96|465.36|461.72|0
1650931050000|2022-04-25 23:57:30|465.84|462.2|465.6|461.96|465.84|462.2|465.6|461.96|0
1650931060000|2022-04-25 23:57:40|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650931070000|2022-04-25 23:57:50|465.6|461.96|465.36|461.72|465.6|461.96|465.36|461.72|0
1650931080000|2022-04-25 23:58:00|465.6|461.96|465.36|461.72|465.6|461.96|465.36|461.72|0
1650931090000|2022-04-25 23:58:10|465.12|461.48|465.12|461.48|465.12|461.48|465.12|461.48|0
1650931100000|2022-04-25 23:58:20|464.88|461.24|464.88|461.24|464.88|461.24|464.88|461.24|0
1650931110000|2022-04-25 23:58:30|464.64|461|464.88|461.24|464.88|461.24|464.64|461|0
1650931120000|2022-04-25 23:58:40|464.64|461|464.64|461|464.64|461|464.64|461|0
1650931130000|2022-04-25 23:58:50|464.77|461.13|464.64|461|464.88|461.24|464.64|461|0
1650931140000|2022-04-25 23:59:00|464.88|461.24|464.88|461.24|464.88|461.24|464.88|461.24|0
1650931170000|2022-04-25 23:59:30|464.64|461|464.88|461.24|464.88|461.24|464.64|461|0
1650931180000|2022-04-25 23:59:40|465.12|461.48|465.36|461.72|465.36|461.72|465.12|461.48|0
1650931190000|2022-04-25 23:59:50|465.12|461.48|465.12|461.48|465.12|461.48|465.12|461.48|0
1650931200000|2022-04-26 00:00:00|465.36|461.72|465.84|462.2|465.84|462.2|465.36|461.72|0
1650931210000|2022-04-26 00:00:10|465.6|461.96|465.6|461.96|465.84|462.2|465.6|461.96|0
1650931220000|2022-04-26 00:00:20|465.36|461.72|465.36|461.72|465.36|461.72|465.36|461.72|0
1650931230000|2022-04-26 00:00:30|465.12|461.48|465.12|461.48|465.12|461.48|465.12|461.48|0
1650931240000|2022-04-26 00:00:40|465.25|461.61|465.49|461.85|465.49|461.85|465.25|461.61|0
1650931250000|2022-04-26 00:00:50|465.6|461.96|465.84|462.2|465.84|462.2|465.6|461.96|0
1650931260000|2022-04-26 00:01:00|465.6|461.96|465.84|462.2|465.84|462.2|465.6|461.96|0
1650931270000|2022-04-26 00:01:10|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650931280000|2022-04-26 00:01:20|465.84|462.2|465.36|461.72|465.84|462.2|465.36|461.72|0
1650931290000|2022-04-26 00:01:30|465.6|461.96|464.88|461.24|465.6|461.96|464.88|461.24|0
1650931300000|2022-04-26 00:01:40|464.77|461.13|464.64|461|464.77|461.13|464.64|461|0
1650931310000|2022-04-26 00:01:50|464.88|461.24|465.12|461.48|465.12|461.48|464.88|461.24|0
1650931320000|2022-04-26 00:02:00|465.36|461.72|465.6|461.96|465.84|462.2|465.36|461.72|0
1650931330000|2022-04-26 00:02:10|465.48|461.84|465.6|461.96|465.6|461.96|465.48|461.84|0
1650931340000|2022-04-26 00:02:20|465.36|461.72|465.84|462.2|465.84|462.2|465.36|461.72|0
1650931350000|2022-04-26 00:02:30|466.08|462.44|465.84|462.2|466.08|462.44|465.84|462.2|0
1650931360000|2022-04-26 00:02:40|466.08|462.44|466.08|462.44|466.08|462.44|466.08|462.44|0
1650931370000|2022-04-26 00:02:50|466.56|462.92|466.56|462.92|466.56|462.92|466.56|462.92|0
1650931380000|2022-04-26 00:03:00|466.8|463.16|466.08|462.44|466.8|463.16|466.08|462.44|0
1650931390000|2022-04-26 00:03:10|466.32|462.68|466.44|462.8|466.44|462.8|466.32|462.68|0
1650931400000|2022-04-26 00:03:20|466.32|462.68|466.32|462.68|466.32|462.68|466.32|462.68|0
1650931410000|2022-04-26 00:03:30|466.56|462.92|466.8|463.16|466.8|463.16|466.56|462.92|0
1650931420000|2022-04-26 00:03:40|466.56|462.92|466.56|462.92|466.56|462.92|466.56|462.92|0
1650931430000|2022-04-26 00:03:50|466.8|463.16|466.8|463.16|466.8|463.16|466.8|463.16|0
1650931440000|2022-04-26 00:04:00|466.56|462.92|466.08|462.44|466.56|462.92|466.08|462.44|0
1650931450000|2022-04-26 00:04:10|466.2|462.56|466.08|462.44|466.2|462.56|466.08|462.44|0
1650931460000|2022-04-26 00:04:20|466.32|462.68|466.2|462.56|466.44|462.8|466.2|462.56|0
1650931470000|2022-04-26 00:04:30|466.08|462.44|466.56|462.92|466.56|462.92|466.08|462.44|0
1650931480000|2022-04-26 00:04:40|466.68|463.04|466.56|462.92|466.68|463.04|466.56|462.92|0
1650931490000|2022-04-26 00:04:50|466.32|462.68|466.56|462.92|466.56|462.92|466.32|462.68|0
1650931500000|2022-04-26 00:05:00|466.32|462.68|466.2|462.56|466.32|462.68|466.08|462.44|0
1650931510000|2022-04-26 00:05:10|466.32|462.68|466.32|462.68|466.44|462.8|466.32|462.68|0
1650931530000|2022-04-26 00:05:30|466.08|462.44|465.84|462.2|466.08|462.44|465.84|462.2|0
1650931540000|2022-04-26 00:05:40|466.08|462.44|466.08|462.44|466.08|462.44|465.84|462.2|0
1650931550000|2022-04-26 00:05:50|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650931560000|2022-04-26 00:06:00|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650931570000|2022-04-26 00:06:10|465.48|461.84|465.6|461.96|465.6|461.96|465.48|461.84|0
1650931580000|2022-04-26 00:06:20|465.36|461.72|465.12|461.48|465.36|461.72|465.12|461.48|0
1650931590000|2022-04-26 00:06:30|465|461.36|464.64|461|465|461.36|464.64|461|0
1650931600000|2022-04-26 00:06:40|464.88|461.24|464.64|461|464.88|461.24|464.64|461|0
1650931610000|2022-04-26 00:06:50|464.88|461.24|464.88|461.24|464.88|461.24|464.88|461.24|0
1650931620000|2022-04-26 00:07:00|465|461.36|465|461.36|465|461.36|464.88|461.24|0
1650931630000|2022-04-26 00:07:10|465.12|461.48|464.76|461.12|465.12|461.48|464.76|461.12|0
1650931640000|2022-04-26 00:07:20|464.64|461|464.88|461.24|464.88|461.24|464.64|461|0
1650931670000|2022-04-26 00:07:50|464.76|461.12|465.36|461.72|465.36|461.72|464.76|461.12|0
1650931680000|2022-04-26 00:08:00|465.12|461.48|464.88|461.24|465.36|461.72|464.88|461.24|0
1650931690000|2022-04-26 00:08:10|465|461.36|464.88|461.24|465|461.36|464.88|461.24|0
1650931700000|2022-04-26 00:08:20|464.64|461|464.76|461.12|464.76|461.12|464.64|461|0
1650931710000|2022-04-26 00:08:30|464.88|461.24|465|461.36|465|461.36|464.88|461.24|0
1650931720000|2022-04-26 00:08:40|465.12|461.48|465.36|461.72|465.36|461.72|465.12|461.48|0
1650931730000|2022-04-26 00:08:50|465.6|461.96|465.84|462.2|465.84|462.2|465.6|461.96|0
1650931740000|2022-04-26 00:09:00|466.08|462.44|466.08|462.44|466.08|462.44|466.08|462.44|0
1650931750000|2022-04-26 00:09:10|466.32|462.68|466.2|462.56|466.32|462.68|466.08|462.44|0
1650931760000|2022-04-26 00:09:20|466.32|462.68|466.32|462.68|466.56|462.92|466.32|462.68|0
1650931770000|2022-04-26 00:09:30|466.56|462.92|466.56|462.92|466.56|462.92|466.32|462.68|0
1650931780000|2022-04-26 00:09:40|466.8|463.16|467.04|463.4|467.04|463.4|466.56|462.92|0
1650931790000|2022-04-26 00:09:50|466.92|463.28|466.68|463.04|466.92|463.28|466.68|463.04|0
1650931800000|2022-04-26 00:10:00|466.8|463.16|466.92|463.28|466.92|463.28|466.8|463.16|0
1650931810000|2022-04-26 00:10:10|466.8|463.16|466.56|462.92|466.8|463.16|466.56|462.92|0
1650931820000|2022-04-26 00:10:20|466.44|462.8|466.32|462.68|466.44|462.8|466.32|462.68|0
1650931830000|2022-04-26 00:10:30|466.08|462.44|465.6|461.96|466.08|462.44|465.6|461.96|0
1650931840000|2022-04-26 00:10:40|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650931850000|2022-04-26 00:10:50|465.6|461.96|465.6|461.96|465.6|461.96|465.36|461.72|0
1650931860000|2022-04-26 00:11:00|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650931870000|2022-04-26 00:11:10|465.96|462.32|465.96|462.32|465.96|462.32|465.84|462.2|0
1650931880000|2022-04-26 00:11:20|466.08|462.44|466.32|462.68|466.32|462.68|466.08|462.44|0
1650931890000|2022-04-26 00:11:30|466.56|462.92|466.32|462.68|466.56|462.92|466.32|462.68|0
1650931900000|2022-04-26 00:11:40|466.56|462.92|466.56|462.92|466.56|462.92|466.32|462.68|0
1650931910000|2022-04-26 00:11:50|466.8|463.16|466.8|463.16|466.8|463.16|466.8|463.16|0
1650931920000|2022-04-26 00:12:00|466.68|463.04|466.56|462.92|466.8|463.16|466.56|462.92|0
1650931930000|2022-04-26 00:12:10|466.8|463.16|466.56|462.92|466.8|463.16|466.56|462.92|0
1650931940000|2022-04-26 00:12:20|466.8|463.16|466.8|463.16|467.04|463.4|466.8|463.16|0
1650931950000|2022-04-26 00:12:30|467.04|463.4|467.04|463.4|467.04|463.4|467.04|463.4|0
1650931960000|2022-04-26 00:12:40|467.28|463.64|467.28|463.64|467.28|463.64|467.04|463.4|0
1650931970000|2022-04-26 00:12:50|467.04|463.4|467.04|463.4|467.04|463.4|467.04|463.4|0
1650931980000|2022-04-26 00:13:00|467.16|463.52|467.04|463.4|467.28|463.64|467.04|463.4|0
1650931990000|2022-04-26 00:13:10|467.52|463.88|467.64|464|467.64|464|467.52|463.88|0
1650932000000|2022-04-26 00:13:20|467.52|463.88|467.28|463.64|467.52|463.88|467.28|463.64|0
1650932020000|2022-04-26 00:13:40|467.4|463.76|467.28|463.64|467.4|463.76|467.28|463.64|0
1650932030000|2022-04-26 00:13:50|467.4|463.76|467.04|463.4|467.4|463.76|467.04|463.4|0
1650932040000|2022-04-26 00:14:00|467.16|463.52|467.28|463.64|467.28|463.64|467.16|463.52|0
1650932050000|2022-04-26 00:14:10|467.04|463.4|466.8|463.16|467.04|463.4|466.8|463.16|0
1650932060000|2022-04-26 00:14:20|467.04|463.4|467.04|463.4|467.04|463.4|467.04|463.4|0
1650932070000|2022-04-26 00:14:30|466.8|463.16|467.04|463.4|467.04|463.4|466.8|463.16|0
1650932090000|2022-04-26 00:14:50|467.16|463.52|467.16|463.52|467.16|463.52|467.16|463.52|0
1650932100000|2022-04-26 00:15:00|467.28|463.64|467.28|463.64|467.4|463.76|467.28|463.64|0
1650932110000|2022-04-26 00:15:10|467.4|463.76|467.52|463.88|467.52|463.88|467.4|463.76|0
1650932120000|2022-04-26 00:15:20|467.04|463.4|467.04|463.4|467.04|463.4|467.04|463.4|0
1650932130000|2022-04-26 00:15:30|466.8|463.16|466.92|463.28|466.92|463.28|466.8|463.16|0
1650932140000|2022-04-26 00:15:40|467.04|463.4|467.04|463.4|467.16|463.52|467.04|463.4|0
1650932160000|2022-04-26 00:16:00|466.92|463.28|467.04|463.4|467.04|463.4|466.8|463.16|0
1650932170000|2022-04-26 00:16:10|467.28|463.64|467.28|463.64|467.28|463.64|467.28|463.64|0
1650932180000|2022-04-26 00:16:20|467.52|463.88|467.4|463.76|467.76|464.12|467.16|463.52|0
1650932190000|2022-04-26 00:16:30|467.64|464|467.76|464.12|467.76|464.12|467.52|463.88|0
1650932200000|2022-04-26 00:16:40|467.52|463.88|467.28|463.64|467.52|463.88|467.28|463.64|0
1650932210000|2022-04-26 00:16:50|467.52|463.88|467.4|463.76|467.52|463.88|467.4|463.76|0
1650932220000|2022-04-26 00:17:00|467.28|463.64|466.8|463.16|467.28|463.64|466.8|463.16|0
1650932230000|2022-04-26 00:17:10|466.56|462.92|465.84|462.2|466.56|462.92|465.84|462.2|0
1650932240000|2022-04-26 00:17:20|465.96|462.32|466.08|462.44|466.08|462.44|465.96|462.32|0
1650932250000|2022-04-26 00:17:30|466.32|462.68|466.56|462.92|466.56|462.92|466.32|462.68|0
1650932260000|2022-04-26 00:17:40|466.8|463.16|466.8|463.16|467.04|463.4|466.8|463.16|0
1650932270000|2022-04-26 00:17:50|466.56|462.92|466.56|462.92|466.56|462.92|466.56|462.92|0
1650932280000|2022-04-26 00:18:00|466.8|463.16|466.32|462.68|466.8|463.16|466.32|462.68|0
1650932290000|2022-04-26 00:18:10|466.2|462.56|466.08|462.44|466.2|462.56|466.08|462.44|0
1650932310000|2022-04-26 00:18:30|465.84|462.2|466.32|462.68|466.32|462.68|465.84|462.2|0
1650932320000|2022-04-26 00:18:40|466.56|462.92|466.44|462.8|466.56|462.92|466.32|462.68|0
1650932330000|2022-04-26 00:18:50|466.56|462.92|466.2|462.56|466.56|462.92|466.2|462.56|0
1650932340000|2022-04-26 00:19:00|466.32|462.68|466.56|462.92|466.56|462.92|466.32|462.68|0
1650932350000|2022-04-26 00:19:10|466.32|462.68|466.32|462.68|466.32|462.68|466.32|462.68|0
1650932360000|2022-04-26 00:19:20|466.44|462.8|466.32|462.68|466.44|462.8|466.32|462.68|0
1650932370000|2022-04-26 00:19:30|466.44|462.8|466.44|462.8|466.44|462.8|466.44|462.8|0
1650932380000|2022-04-26 00:19:40|466.32|462.68|466.56|462.92|466.56|462.92|466.32|462.68|0
1650932390000|2022-04-26 00:19:50|466.8|463.16|466.8|463.16|466.8|463.16|466.68|463.04|0
1650932400000|2022-04-26 00:20:00|467.04|463.4|466.68|463.04|467.04|463.4|466.68|463.04|0
1650932410000|2022-04-26 00:20:10|466.8|463.16|466.8|463.16|467.04|463.4|466.8|463.16|0
1650932420000|2022-04-26 00:20:20|466.68|463.04|467.04|463.4|467.04|463.4|466.68|463.04|0
1650932450000|2022-04-26 00:20:50|466.8|463.16|466.8|463.16|466.92|463.28|466.8|463.16|0
1650932460000|2022-04-26 00:21:00|466.56|462.92|466.32|462.68|466.56|462.92|466.2|462.56|0
1650932470000|2022-04-26 00:21:10|466.44|462.8|466.32|462.68|466.44|462.8|466.32|462.68|0
1650932480000|2022-04-26 00:21:20|466.2|462.56|466.08|462.44|466.2|462.56|466.08|462.44|0
1650932490000|2022-04-26 00:21:30|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650932500000|2022-04-26 00:21:40|465.6|461.96|465.72|462.08|465.72|462.08|465.6|461.96|0
1650932510000|2022-04-26 00:21:50|465.6|461.96|465.36|461.72|465.6|461.96|465.36|461.72|0
1650932520000|2022-04-26 00:22:00|465.48|461.84|465.6|461.96|465.6|461.96|465.36|461.72|0
1650932530000|2022-04-26 00:22:10|465.36|461.72|465.6|461.96|465.6|461.96|465.36|461.72|0
1650932540000|2022-04-26 00:22:20|465.36|461.72|465.36|461.72|465.6|461.96|465.36|461.72|0
1650932570000|2022-04-26 00:22:50|465.48|461.84|465.36|461.72|465.48|461.84|465.36|461.72|0
1650932580000|2022-04-26 00:23:00|465.48|461.84|465.36|461.72|465.48|461.84|465.36|461.72|0
1650932590000|2022-04-26 00:23:10|465.48|461.84|465.6|461.96|465.84|462.2|465.48|461.84|0
1650932600000|2022-04-26 00:23:20|465.84|462.2|466.08|462.44|466.32|462.68|465.84|462.2|0
1650932610000|2022-04-26 00:23:30|465.84|462.2|465.84|462.2|466.08|462.44|465.84|462.2|0
1650932620000|2022-04-26 00:23:40|465.6|461.96|465.36|461.72|465.6|461.96|465.36|461.72|0
1650932650000|2022-04-26 00:24:10|465.6|461.96|465.48|461.84|465.6|461.96|465.36|461.72|0
1650932660000|2022-04-26 00:24:20|466.08|462.44|466.32|462.68|466.32|462.68|466.08|462.44|0
1650932670000|2022-04-26 00:24:30|466.08|462.44|466.56|462.92|466.56|462.92|466.08|462.44|0
1650932690000|2022-04-26 00:24:50|466.44|462.8|466.56|462.92|466.56|462.92|466.32|462.68|0
1650932700000|2022-04-26 00:25:00|466.44|462.8|466.08|462.44|466.44|462.8|466.08|462.44|0
1650932710000|2022-04-26 00:25:10|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650932730000|2022-04-26 00:25:30|466.08|462.44|466.08|462.44|466.08|462.44|466.08|462.44|0
1650932740000|2022-04-26 00:25:40|465.84|462.2|465.96|462.32|465.96|462.32|465.84|462.2|0
1650932750000|2022-04-26 00:25:50|465.84|462.2|466.08|462.44|466.08|462.44|465.84|462.2|0
1650932760000|2022-04-26 00:26:00|466.32|462.68|466.32|462.68|466.32|462.68|466.32|462.68|0
1650932770000|2022-04-26 00:26:10|466.08|462.44|466.08|462.44|466.08|462.44|466.08|462.44|0
1650932780000|2022-04-26 00:26:20|466.32|462.68|466.32|462.68|466.32|462.68|466.32|462.68|0
1650932790000|2022-04-26 00:26:30|466.08|462.44|466.08|462.44|466.08|462.44|466.08|462.44|0
1650932800000|2022-04-26 00:26:40|466.2|462.56|466.32|462.68|466.32|462.68|466.2|462.56|0
1650932810000|2022-04-26 00:26:50|466.2|462.56|466.32|462.68|466.32|462.68|466.2|462.56|0
1650932820000|2022-04-26 00:27:00|466.08|462.44|465.84|462.2|466.2|462.56|465.84|462.2|0
1650932830000|2022-04-26 00:27:10|466.08|462.44|465.84|462.2|466.08|462.44|465.84|462.2|0
1650932840000|2022-04-26 00:27:20|466.08|462.44|466.08|462.44|466.08|462.44|466.08|462.44|0
1650932850000|2022-04-26 00:27:30|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650932860000|2022-04-26 00:27:40|466.08|462.44|465.96|462.32|466.08|462.44|465.84|462.2|0
1650932870000|2022-04-26 00:27:50|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650932880000|2022-04-26 00:28:00|465.96|462.32|466.08|462.44|466.08|462.44|465.96|462.32|0
1650932890000|2022-04-26 00:28:10|465.96|462.32|465.84|462.2|465.96|462.32|465.84|462.2|0
1650932930000|2022-04-26 00:28:50|464.64|461|464.88|461.24|464.88|461.24|464.64|461|0
1650932940000|2022-04-26 00:29:00|465.12|461.48|465.12|461.48|465.12|461.48|465.12|461.48|0
1650932950000|2022-04-26 00:29:10|464.88|461.24|464.88|461.24|464.88|461.24|464.88|461.24|0
1650932960000|2022-04-26 00:29:20|465.12|461.48|465.36|461.72|465.36|461.72|465.12|461.48|0
1650932970000|2022-04-26 00:29:30|465.12|461.48|465.12|461.48|465.12|461.48|465.12|461.48|0
1650932980000|2022-04-26 00:29:40|464.88|461.24|465.24|461.6|465.24|461.6|464.88|461.24|0
1650932990000|2022-04-26 00:29:50|465.36|461.72|465.36|461.72|465.36|461.72|465.36|461.72|0
1650933000000|2022-04-26 00:30:00|465.12|461.48|465.6|461.96|465.6|461.96|465.12|461.48|0
1650933010000|2022-04-26 00:30:10|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650933020000|2022-04-26 00:30:20|465.72|462.08|465.84|462.2|465.84|462.2|465.72|462.08|0
1650933030000|2022-04-26 00:30:30|466.08|462.44|466.08|462.44|466.08|462.44|465.84|462.2|0
1650933040000|2022-04-26 00:30:40|466.32|462.68|466.56|462.92|466.56|462.92|466.32|462.68|0
1650933050000|2022-04-26 00:30:50|466.8|463.16|466.68|463.04|466.8|463.16|466.56|462.92|0
1650933060000|2022-04-26 00:31:00|466.32|462.68|466.32|462.68|466.32|462.68|466.32|462.68|0
1650933070000|2022-04-26 00:31:10|466.08|462.44|465.84|462.2|466.08|462.44|465.84|462.2|0
1650933080000|2022-04-26 00:31:20|466.08|462.44|466.08|462.44|466.08|462.44|466.08|462.44|0
1650933090000|2022-04-26 00:31:30|465.84|462.2|466.08|462.44|466.08|462.44|465.84|462.2|0
1650933100000|2022-04-26 00:31:40|466.32|462.68|466.32|462.68|466.32|462.68|466.32|462.68|0
1650933110000|2022-04-26 00:31:50|466.08|462.44|466.32|462.68|466.32|462.68|466.08|462.44|0
1650933120000|2022-04-26 00:32:00|466.2|462.56|465.84|462.2|466.2|462.56|465.84|462.2|0
1650933130000|2022-04-26 00:32:10|466.08|462.44|465.36|461.72|466.08|462.44|465.36|461.72|0
1650933140000|2022-04-26 00:32:20|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650933160000|2022-04-26 00:32:40|465.36|461.72|465.36|461.72|465.36|461.72|465.36|461.72|0
1650933170000|2022-04-26 00:32:50|465.48|461.84|465.6|461.96|465.6|461.96|465.48|461.84|0
1650933180000|2022-04-26 00:33:00|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650933200000|2022-04-26 00:33:20|465.6|461.96|465.84|462.2|465.84|462.2|465.6|461.96|0
1650933210000|2022-04-26 00:33:30|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650933220000|2022-04-26 00:33:40|465.84|462.2|465.84|462.2|465.84|462.2|465.84|462.2|0
1650933230000|2022-04-26 00:33:50|465.6|461.96|465.48|461.84|465.6|461.96|465.48|461.84|0
1650933240000|2022-04-26 00:34:00|465.36|461.72|465.36|461.72|465.36|461.72|465.36|461.72|0
1650933250000|2022-04-26 00:34:10|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650933260000|2022-04-26 00:34:20|465.36|461.72|465.36|461.72|465.36|461.72|465.36|461.72|0
1650933270000|2022-04-26 00:34:30|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650933280000|2022-04-26 00:34:40|465.84|462.2|465.84|462.2|465.84|462.2|465.72|462.08|0
1650933290000|2022-04-26 00:34:50|465.96|462.32|466.08|462.44|466.08|462.44|465.96|462.32|0
1650933300000|2022-04-26 00:35:00|465.96|462.32|465.72|462.08|465.96|462.32|465.72|462.08|0
1650933310000|2022-04-26 00:35:10|465.6|461.96|465.6|461.96|465.72|462.08|465.6|461.96|0
1650933330000|2022-04-26 00:35:30|465.36|461.72|465.36|461.72|465.36|461.72|465.36|461.72|0
1650933340000|2022-04-26 00:35:40|465.24|461.6|465.36|461.72|465.36|461.72|465.24|461.6|0
1650933360000|2022-04-26 00:36:00|465.24|461.6|465.36|461.72|465.36|461.72|465.24|461.6|0
1650933370000|2022-04-26 00:36:10|465.12|461.48|465.12|461.48|465.24|461.6|465.12|461.48|0
1650933380000|2022-04-26 00:36:20|465.36|461.72|465.24|461.6|465.36|461.72|465.24|461.6|0
1650933390000|2022-04-26 00:36:30|465.12|461.48|465.12|461.48|465.12|461.48|465.12|461.48|0
1650933400000|2022-04-26 00:36:40|464.88|461.24|465.12|461.48|465.12|461.48|464.88|461.24|0
1650933420000|2022-04-26 00:37:00|465.36|461.72|465.12|461.48|465.36|461.72|465.12|461.48|0
1650933430000|2022-04-26 00:37:10|464.88|461.24|465.12|461.48|465.12|461.48|464.88|461.24|0
1650933440000|2022-04-26 00:37:20|465|461.36|465.36|461.72|465.36|461.72|465|461.36|0
1650933450000|2022-04-26 00:37:30|465.6|461.96|465.6|461.96|465.6|461.96|465.6|461.96|0
1650933460000|2022-04-26 00:37:40|465.36|461.72|465.36|461.72|465.36|461.72|465.36|461.72|0
1650933480000|2022-04-26 00:38:00|465.24|461.6|465.24|461.6|465.24|461.6|465.12|461.48|0
1650933490000|2022-04-26 00:38:10|465.12|461.48|465.12|461.48|465.12|461.48|465.12|461.48|0
1650933510000|2022-04-26 00:38:30|465.24|461.6|465.12|461.48|465.35|461.71|465.12|461.48|0
1650933520000|2022-04-26 00:38:40|465.35|461.71|465.24|461.6|465.35|461.71|465.24|461.6|0
1650933530000|2022-04-26 00:38:50|465.35|461.71|465.35|461.71|465.35|461.71|465.35|461.71|0
1650933540000|2022-04-26 00:39:00|465.11|461.47|465.11|461.47|465.11|461.47|465.11|461.47|0
1650933550000|2022-04-26 00:39:10|465.35|461.71|465.11|461.47|465.35|461.71|465.11|461.47|0
1650933560000|2022-04-26 00:39:20|465.24|461.6|465.24|461.6|465.24|461.6|465.11|461.47|0
1650933570000|2022-04-26 00:39:30|465.48|461.84|465.59|461.95|465.59|461.95|465.35|461.71|0
1650933580000|2022-04-26 00:39:40|465.72|462.08|465.72|462.08|465.72|462.08|465.72|462.08|0
1650933590000|2022-04-26 00:39:50|465.59|461.95|465.59|461.95|465.59|461.95|465.59|461.95|0
1650933600000|2022-04-26 00:40:00|465.35|461.71|465.59|461.95|465.59|461.95|465.35|461.71|0
1650933610000|2022-04-26 00:40:10|465.83|462.19|465.83|462.19|465.83|462.19|465.83|462.19|0
1650933630000|2022-04-26 00:40:30|466.07|462.43|466.07|462.43|466.31|462.67|466.07|462.43|0
1650933640000|2022-04-26 00:40:40|466.31|462.67|466.31|462.67|466.31|462.67|466.07|462.43|0
1650933650000|2022-04-26 00:40:50|466.2|462.56|466.31|462.67|466.31|462.67|466.2|462.56|0
1650933660000|2022-04-26 00:41:00|466.07|462.43|466.07|462.43|466.07|462.43|466.07|462.43|0
1650933670000|2022-04-26 00:41:10|465.96|462.32|466.07|462.43|466.07|462.43|465.96|462.32|0
1650933680000|2022-04-26 00:41:20|465.83|462.19|465.83|462.19|465.83|462.19|465.59|461.95|0
1650933700000|2022-04-26 00:41:40|465.59|461.95|465.35|461.71|465.59|461.95|465.35|461.71|0
1650933720000|2022-04-26 00:42:00|465.59|461.95|465.35|461.71|465.59|461.95|465.35|461.71|0
1650933730000|2022-04-26 00:42:10|465.24|461.6|465.24|461.6|465.24|461.6|465.24|461.6|0
1650933740000|2022-04-26 00:42:20|465.35|461.71|465.59|461.95|465.59|461.95|465.35|461.71|0
1650933750000|2022-04-26 00:42:30|465.35|461.71|465.35|461.71|465.35|461.71|465.35|461.71|0
1650933760000|2022-04-26 00:42:40|465.59|461.95|465.59|461.95|465.59|461.95|465.59|461.95|0
1650933780000|2022-04-26 00:43:00|465.48|461.84|465.59|461.95|465.59|461.95|465.48|461.84|0
1650933830000|2022-04-26 00:43:50|465.48|461.84|465.59|461.95|465.59|461.95|465.48|461.84|0
1650933840000|2022-04-26 00:44:00|465.35|461.71|465.35|461.71|465.35|461.71|465.35|461.71|0
1650933850000|2022-04-26 00:44:10|465.11|461.47|465.11|461.47|465.35|461.71|465.11|461.47|0
1650933860000|2022-04-26 00:44:20|465.35|461.71|465.35|461.71|465.35|461.71|465.35|461.71|0
1650933870000|2022-04-26 00:44:30|465.11|461.47|464.76|461.12|465.11|461.47|464.63|460.99|0
1650933880000|2022-04-26 00:44:40|464.63|460.99|464.39|460.75|464.63|460.99|464.39|460.75|0
1650933900000|2022-04-26 00:45:00|464.63|460.99|464.87|461.23|464.87|461.23|464.63|460.99|0
1650933920000|2022-04-26 00:45:20|464.63|460.99|464.63|460.99|464.63|460.99|464.63|460.99|0
1650933930000|2022-04-26 00:45:30|464.76|461.12|464.76|461.12|464.76|461.12|464.76|461.12|0
1650933940000|2022-04-26 00:45:40|464.63|460.99|464.63|460.99|464.63|460.99|464.39|460.75|0
1650933960000|2022-04-26 00:46:00|464.52|460.88|464.52|460.88|464.52|460.88|464.39|460.75|0
1650933970000|2022-04-26 00:46:10|464.39|460.75|464.39|460.75|464.39|460.75|464.15|460.51|0
1650933980000|2022-04-26 00:46:20|464.63|460.99|464.63|460.99|464.63|460.99|464.52|460.88|0
1650933990000|2022-04-26 00:46:30|464.39|460.75|464.15|460.51|464.39|460.75|464.15|460.51|0
1650934000000|2022-04-26 00:46:40|464.39|460.75|464.15|460.51|464.39|460.75|464.15|460.51|0
1650934010000|2022-04-26 00:46:50|463.91|460.27|464.15|460.51|464.15|460.51|463.91|460.27|0
1650934020000|2022-04-26 00:47:00|463.91|460.27|464.39|460.75|464.39|460.75|463.91|460.27|0
1650934030000|2022-04-26 00:47:10|464.63|460.99|464.63|460.99|464.63|460.99|464.63|460.99|0
1650934040000|2022-04-26 00:47:20|464.52|460.88|464.39|460.75|464.52|460.88|464.39|460.75|0
1650934060000|2022-04-26 00:47:40|464.15|460.51|464.52|460.88|464.52|460.88|464.15|460.51|0
1650934070000|2022-04-26 00:47:50|464.39|460.75|464.39|460.75|464.39|460.75|464.39|460.75|0
1650934080000|2022-04-26 00:48:00|464.52|460.88|464.52|460.88|464.52|460.88|464.52|460.88|0
1650934090000|2022-04-26 00:48:10|464.39|460.75|464.39|460.75|464.63|460.99|464.39|460.75|0
1650934110000|2022-04-26 00:48:30|464.63|460.99|464.63|460.99|464.63|460.99|464.63|460.99|0
1650934120000|2022-04-26 00:48:40|464.39|460.75|464.39|460.75|464.39|460.75|464.39|460.75|0
1650934150000|2022-04-26 00:49:10|464.52|460.88|464.63|460.99|464.63|460.99|464.52|460.88|0
1650934160000|2022-04-26 00:49:20|464.39|460.75|464.39|460.75|464.39|460.75|464.39|460.75|0
1650934180000|2022-04-26 00:49:40|464.15|460.51|464.15|460.51|464.15|460.51|464.15|460.51|0
1650934190000|2022-04-26 00:49:50|464.28|460.64|464.28|460.64|464.28|460.64|464.28|460.64|0
1650934200000|2022-04-26 00:50:00|464.39|460.75|464.15|460.51|464.39|460.75|464.15|460.51|0
1650934240000|2022-04-26 00:50:40|464.39|460.75|464.52|460.88|464.52|460.88|464.39|460.75|0
1650934250000|2022-04-26 00:50:50|464.63|460.99|464.63|460.99|464.63|460.99|464.52|460.88|0
1650934260000|2022-04-26 00:51:00|464.52|460.88|464.63|460.99|464.63|460.99|464.52|460.88|0
1650934270000|2022-04-26 00:51:10|464.87|461.23|464.87|461.23|464.87|461.23|464.87|461.23|0
1650934280000|2022-04-26 00:51:20|464.76|461.12|464.87|461.23|464.87|461.23|464.76|461.12|0
1650934290000|2022-04-26 00:51:30|464.76|461.12|464.87|461.23|464.87|461.23|464.76|461.12|0
1650934370000|2022-04-26 00:52:50|465.11|461.47|465.11|461.47|465.11|461.47|465.11|461.47|0
1650934380000|2022-04-26 00:53:00|464.87|461.23|464.87|461.23|464.87|461.23|464.87|461.23|0
1650934450000|2022-04-26 00:54:10|464.39|460.75|464.28|460.64|464.39|460.75|464.28|460.64|0
1650934460000|2022-04-26 00:54:20|464.15|460.51|464.15|460.51|464.15|460.51|464.15|460.51|0
1650934470000|2022-04-26 00:54:30|463.91|460.27|464.04|460.4|464.04|460.4|463.91|460.27|0
1650934480000|2022-04-26 00:54:40|464.15|460.51|463.91|460.27|464.15|460.51|463.91|460.27|0
1650934500000|2022-04-26 00:55:00|463.67|460.03|463.91|460.27|463.91|460.27|463.67|460.03|0
1650934540000|2022-04-26 00:55:40|464.15|460.51|463.8|460.16|464.15|460.51|463.8|460.16|0
1650934550000|2022-04-26 00:55:50|463.91|460.27|463.91|460.27|463.91|460.27|463.91|460.27|0
1650934570000|2022-04-26 00:56:10|463.67|460.03|463.67|460.03|463.67|460.03|463.67|460.03|0
1650934590000|2022-04-26 00:56:30|463.43|459.79|463.43|459.79|463.43|459.79|463.43|459.79|0
1650934620000|2022-04-26 00:57:00|462.95|459.31|462.95|459.31|462.95|459.31|462.95|459.31|0
1650934630000|2022-04-26 00:57:10|462|458.36|462.23|458.59|462.23|458.59|462|458.36|0
1650934640000|2022-04-26 00:57:20|462|458.36|462|458.36|462|458.36|461.76|458.12|0
1650934650000|2022-04-26 00:57:30|462.47|458.83|462.47|458.83|462.47|458.83|462.23|458.59|0
1650934660000|2022-04-26 00:57:40|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650934680000|2022-04-26 00:58:00|462.6|458.96|462.47|458.83|462.6|458.96|462.47|458.83|0
1650934700000|2022-04-26 00:58:20|462.23|458.59|462.23|458.59|462.23|458.59|462.23|458.59|0
1650934710000|2022-04-26 00:58:30|462|458.36|462.23|458.59|462.23|458.59|462|458.36|0
1650934720000|2022-04-26 00:58:40|462.47|458.83|462.47|458.83|462.47|458.83|462.47|458.83|0
1650934730000|2022-04-26 00:58:50|462.23|458.59|462.23|458.59|462.23|458.59|462.23|458.59|0
1650934740000|2022-04-26 00:59:00|462|458.36|461.76|458.12|462|458.36|461.76|458.12|0
1650934750000|2022-04-26 00:59:10|461.88|458.24|461.88|458.24|462|458.36|461.88|458.24|0
1650934760000|2022-04-26 00:59:20|462|458.36|462.23|458.59|462.23|458.59|462|458.36|0
1650934770000|2022-04-26 00:59:30|462.47|458.83|462.47|458.83|462.47|458.83|462.23|458.59|0
1650934780000|2022-04-26 00:59:40|462.23|458.59|462.23|458.59|462.23|458.59|462.23|458.59|0
1650934800000|2022-04-26 01:00:00|462.12|458.48|461.99|458.35|462.12|458.48|461.99|458.35|0
1650934810000|2022-04-26 01:00:10|461.76|458.12|461.76|458.12|461.76|458.12|461.76|458.12|0
1650934830000|2022-04-26 01:00:30|461.52|457.88|461.76|458.12|461.76|458.12|461.52|457.88|0
1650934850000|2022-04-26 01:00:50|461.99|458.35|461.99|458.35|461.99|458.35|461.99|458.35|0
1650934860000|2022-04-26 01:01:00|462.23|458.59|462.23|458.59|462.23|458.59|462.23|458.59|0
1650934870000|2022-04-26 01:01:10|462.12|458.48|462.12|458.48|462.12|458.48|462.12|458.48|0
1650934880000|2022-04-26 01:01:20|461.99|458.35|461.99|458.35|461.99|458.35|461.99|458.35|0
1650934900000|2022-04-26 01:01:40|461.76|458.12|461.76|458.12|461.99|458.35|461.76|458.12|0
1650934910000|2022-04-26 01:01:50|461.28|457.64|461.28|457.64|461.28|457.64|461.28|457.64|0
1650934920000|2022-04-26 01:02:00|461.04|457.4|461.04|457.4|461.28|457.64|461.04|457.4|0
1650934930000|2022-04-26 01:02:10|461.28|457.64|461.28|457.64|461.28|457.64|461.04|457.4|0
1650934940000|2022-04-26 01:02:20|461.4|457.76|461.52|457.88|461.52|457.88|461.4|457.76|0
1650934950000|2022-04-26 01:02:30|461.28|457.64|461.04|457.4|461.28|457.64|461.04|457.4|0
1650934960000|2022-04-26 01:02:40|461.28|457.64|461.04|457.4|461.28|457.64|461.04|457.4|0
1650934970000|2022-04-26 01:02:50|461.28|457.64|461.04|457.4|461.28|457.64|461.04|457.4|0
1650935000000|2022-04-26 01:03:20|461.16|457.52|461.04|457.4|461.16|457.52|461.04|457.4|0
1650935010000|2022-04-26 01:03:30|461.28|457.64|461.28|457.64|461.28|457.64|461.28|457.64|0
1650935040000|2022-04-26 01:04:00|461.52|457.88|461.52|457.88|461.52|457.88|461.52|457.88|0
1650935050000|2022-04-26 01:04:10|461.28|457.64|461.04|457.4|461.28|457.64|461.04|457.4|0
1650935110000|2022-04-26 01:05:10|461.28|457.64|461.4|457.76|461.4|457.76|461.28|457.64|0
1650935120000|2022-04-26 01:05:20|461.51|457.87|461.51|457.87|461.51|457.87|461.51|457.87|0
1650935130000|2022-04-26 01:05:30|461.28|457.64|461.51|457.87|461.51|457.87|461.28|457.64|0
1650935140000|2022-04-26 01:05:40|461.75|458.11|461.75|458.11|461.75|458.11|461.64|458|0
1650935150000|2022-04-26 01:05:50|461.64|458|461.51|457.87|461.75|458.11|461.51|457.87|0
1650935160000|2022-04-26 01:06:00|461.4|457.76|461.28|457.64|461.4|457.76|461.28|457.64|0
1650935170000|2022-04-26 01:06:10|461.04|457.4|461.04|457.4|461.04|457.4|461.04|457.4|0
1650935200000|2022-04-26 01:06:40|461.28|457.64|461.04|457.4|461.28|457.64|461.04|457.4|0
1650935210000|2022-04-26 01:06:50|461.28|457.64|461.04|457.4|461.28|457.64|461.04|457.4|0
1650935260000|2022-04-26 01:07:40|461.28|457.64|461.27|457.63|461.28|457.64|461.27|457.63|0
1650935270000|2022-04-26 01:07:50|461.04|457.4|461.04|457.4|461.04|457.4|461.04|457.4|0
1650935300000|2022-04-26 01:08:20|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935320000|2022-04-26 01:08:40|461.16|457.52|461.04|457.4|461.16|457.52|461.04|457.4|0
1650935360000|2022-04-26 01:09:20|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935380000|2022-04-26 01:09:40|461.04|457.4|461.04|457.4|461.04|457.4|461.04|457.4|0
1650935410000|2022-04-26 01:10:10|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935420000|2022-04-26 01:10:20|461.51|457.87|461.51|457.87|461.51|457.87|461.51|457.87|0
1650935440000|2022-04-26 01:10:40|461.27|457.63|461.27|457.63|461.27|457.63|461.04|457.4|0
1650935460000|2022-04-26 01:11:00|461.03|457.39|461.03|457.39|461.03|457.39|461.03|457.39|0
1650935490000|2022-04-26 01:11:30|461.27|457.63|461.16|457.52|461.27|457.63|461.03|457.39|0
1650935500000|2022-04-26 01:11:40|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935510000|2022-04-26 01:11:50|461.03|457.39|461.03|457.39|461.03|457.39|461.03|457.39|0
1650935520000|2022-04-26 01:12:00|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935530000|2022-04-26 01:12:10|461.03|457.39|461.03|457.39|461.03|457.39|461.03|457.39|0
1650935540000|2022-04-26 01:12:20|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935560000|2022-04-26 01:12:40|461.51|457.87|461.51|457.87|461.51|457.87|461.51|457.87|0
1650935570000|2022-04-26 01:12:50|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935600000|2022-04-26 01:13:20|461.16|457.52|461.27|457.63|461.27|457.63|461.16|457.52|0
1650935610000|2022-04-26 01:13:30|461.51|457.87|461.27|457.63|461.51|457.87|461.27|457.63|0
1650935630000|2022-04-26 01:13:50|461.03|457.39|461.03|457.39|461.03|457.39|461.03|457.39|0
1650935700000|2022-04-26 01:15:00|461.27|457.63|461.51|457.87|461.51|457.87|461.27|457.63|0
1650935710000|2022-04-26 01:15:10|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935720000|2022-04-26 01:15:20|461.51|457.87|461.51|457.87|461.51|457.87|461.51|457.87|0
1650935730000|2022-04-26 01:15:30|461.27|457.63|461.27|457.63|461.51|457.87|461.27|457.63|0
1650935740000|2022-04-26 01:15:40|461.51|457.87|461.51|457.87|461.99|458.35|461.51|457.87|0
1650935750000|2022-04-26 01:15:50|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935760000|2022-04-26 01:16:00|461.03|457.39|461.03|457.39|461.03|457.39|461.03|457.39|0
1650935770000|2022-04-26 01:16:10|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935800000|2022-04-26 01:16:40|461.4|457.76|461.4|457.76|461.4|457.76|461.4|457.76|0
1650935810000|2022-04-26 01:16:50|461.51|457.87|461.27|457.63|461.51|457.87|461.27|457.63|0
1650935820000|2022-04-26 01:17:00|461.4|457.76|461.51|457.87|461.51|457.87|461.4|457.76|0
1650935830000|2022-04-26 01:17:10|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935850000|2022-04-26 01:17:30|461.51|457.87|461.51|457.87|461.51|457.87|461.51|457.87|0
1650935860000|2022-04-26 01:17:40|461.4|457.76|461.51|457.87|461.51|457.87|461.4|457.76|0
1650935870000|2022-04-26 01:17:50|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935880000|2022-04-26 01:18:00|461.51|457.87|461.03|457.39|461.51|457.87|461.03|457.39|0
1650935890000|2022-04-26 01:18:10|461.27|457.63|461.03|457.39|461.27|457.63|461.03|457.39|0
1650935910000|2022-04-26 01:18:30|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650935920000|2022-04-26 01:18:40|461.51|457.87|461.75|458.11|461.75|458.11|461.51|457.87|0
1650935930000|2022-04-26 01:18:50|461.64|458|461.75|458.11|461.75|458.11|461.64|458|0
1650935940000|2022-04-26 01:19:00|461.64|458|462.23|458.59|462.23|458.59|461.64|458|0
1650935950000|2022-04-26 01:19:10|461.99|458.35|461.88|458.24|461.99|458.35|461.88|458.24|0
1650935960000|2022-04-26 01:19:20|461.75|458.11|461.99|458.35|461.99|458.35|461.75|458.11|0
1650935990000|2022-04-26 01:19:50|462.12|458.48|462.23|458.59|462.23|458.59|462.12|458.48|0
1650936000000|2022-04-26 01:20:00|462.47|458.83|462.47|458.83|462.47|458.83|462.47|458.83|0
1650936010000|2022-04-26 01:20:10|462.23|458.59|462.23|458.59|462.23|458.59|462.23|458.59|0
1650936030000|2022-04-26 01:20:30|462.47|458.83|462.47|458.83|462.47|458.83|462.47|458.83|0
1650936040000|2022-04-26 01:20:40|462.23|458.59|462.47|458.83|462.47|458.83|462.23|458.59|0
1650936060000|2022-04-26 01:21:00|462.71|459.07|462.71|459.07|462.71|459.07|462.47|458.83|0
1650936100000|2022-04-26 01:21:40|462.95|459.31|462.95|459.31|462.95|459.31|462.95|459.31|0
1650936140000|2022-04-26 01:22:20|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650936160000|2022-04-26 01:22:40|462.95|459.31|462.95|459.31|462.95|459.31|462.95|459.31|0
1650936180000|2022-04-26 01:23:00|463.19|459.55|462.95|459.31|463.19|459.55|462.95|459.31|0
1650936190000|2022-04-26 01:23:10|463.19|459.55|463.19|459.55|463.19|459.55|463.19|459.55|0
1650936200000|2022-04-26 01:23:20|462.95|459.31|463.19|459.55|463.19|459.55|462.95|459.31|0
1650936210000|2022-04-26 01:23:30|463.43|459.79|463.43|459.79|463.43|459.79|463.43|459.79|0
1650936220000|2022-04-26 01:23:40|463.67|460.03|463.67|460.03|463.67|460.03|463.67|460.03|0
1650936230000|2022-04-26 01:23:50|463.43|459.79|463.43|459.79|463.43|459.79|463.43|459.79|0
1650936270000|2022-04-26 01:24:30|463.19|459.55|463.19|459.55|463.19|459.55|463.19|459.55|0
1650936280000|2022-04-26 01:24:40|463.43|459.79|463.19|459.55|463.43|459.79|463.07|459.43|0
1650936290000|2022-04-26 01:24:50|463.43|459.79|463.19|459.55|463.43|459.79|463.19|459.55|0
1650936300000|2022-04-26 01:25:00|463.43|459.79|463.19|459.55|463.43|459.79|462.95|459.31|0
1650936310000|2022-04-26 01:25:10|462.95|459.31|462.83|459.19|462.95|459.31|462.83|459.19|0
1650936320000|2022-04-26 01:25:20|462.95|459.31|462.47|458.83|462.95|459.31|462.47|458.83|0
1650936330000|2022-04-26 01:25:30|462.71|459.07|462.47|458.83|462.71|459.07|462.47|458.83|0
1650936340000|2022-04-26 01:25:40|462.23|458.59|461.99|458.35|462.23|458.59|461.99|458.35|0
1650936350000|2022-04-26 01:25:50|461.75|458.11|461.75|458.11|461.75|458.11|461.75|458.11|0
1650936370000|2022-04-26 01:26:10|461.88|458.24|461.75|458.11|461.88|458.24|461.75|458.11|0
1650936380000|2022-04-26 01:26:20|461.88|458.24|461.88|458.24|461.99|458.35|461.88|458.24|0
1650936390000|2022-04-26 01:26:30|461.99|458.35|461.99|458.35|462.23|458.59|461.99|458.35|0
1650936400000|2022-04-26 01:26:40|461.75|458.11|461.99|458.35|461.99|458.35|461.75|458.11|0
1650936420000|2022-04-26 01:27:00|461.75|458.11|461.75|458.11|461.99|458.35|461.75|458.11|0
1650936430000|2022-04-26 01:27:10|461.51|457.87|461.51|457.87|461.51|457.87|461.51|457.87|0
1650936440000|2022-04-26 01:27:20|461.75|458.11|461.75|458.11|461.75|458.11|461.75|458.11|0
1650936450000|2022-04-26 01:27:30|461.99|458.35|462.12|458.48|462.23|458.59|461.99|458.35|0
1650936460000|2022-04-26 01:27:40|462.23|458.59|461.99|458.35|462.23|458.59|461.99|458.35|0
1650936470000|2022-04-26 01:27:50|461.88|458.24|461.88|458.24|461.88|458.24|461.88|458.24|0
1650936480000|2022-04-26 01:28:00|461.75|458.11|461.75|458.11|461.75|458.11|461.51|457.87|0
1650936490000|2022-04-26 01:28:10|461.99|458.35|461.99|458.35|461.99|458.35|461.99|458.35|0
1650936500000|2022-04-26 01:28:20|461.75|458.11|461.75|458.11|461.75|458.11|461.75|458.11|0
1650936510000|2022-04-26 01:28:30|461.99|458.35|461.75|458.11|461.99|458.35|461.75|458.11|0
1650936520000|2022-04-26 01:28:40|461.88|458.24|461.75|458.11|461.88|458.24|461.75|458.11|0
1650936530000|2022-04-26 01:28:50|461.51|457.87|461.75|458.11|461.75|458.11|461.51|457.87|0
1650936540000|2022-04-26 01:29:00|461.99|458.35|462.23|458.59|462.23|458.59|461.99|458.35|0
1650936550000|2022-04-26 01:29:10|462.47|458.83|462.47|458.83|462.47|458.83|462.47|458.83|0
1650936560000|2022-04-26 01:29:20|462.35|458.71|462.23|458.59|462.35|458.71|462.23|458.59|0
1650936570000|2022-04-26 01:29:30|462.47|458.83|462.23|458.59|462.47|458.83|462.23|458.59|0
1650936580000|2022-04-26 01:29:40|462.35|458.71|462.47|458.83|462.47|458.83|462.35|458.71|0
1650936590000|2022-04-26 01:29:50|462.23|458.59|462.47|458.83|462.47|458.83|462.23|458.59|0
1650936600000|2022-04-26 01:30:00|461.99|458.35|462.47|458.83|462.47|458.83|461.99|458.35|0
1650936610000|2022-04-26 01:30:10|462.35|458.71|462.47|458.83|462.47|458.83|462.35|458.71|0
1650936620000|2022-04-26 01:30:20|462.23|458.59|462.35|458.71|462.47|458.83|462.23|458.59|0
1650936630000|2022-04-26 01:30:30|462.47|458.83|462.71|459.07|462.71|459.07|462.47|458.83|0
1650936640000|2022-04-26 01:30:40|462.95|459.31|462.95|459.31|462.95|459.31|462.95|459.31|0
1650936660000|2022-04-26 01:31:00|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650936670000|2022-04-26 01:31:10|462.95|459.31|462.71|459.07|462.95|459.31|462.71|459.07|0
1650936680000|2022-04-26 01:31:20|462.83|459.19|462.71|459.07|462.95|459.31|462.71|459.07|0
1650936690000|2022-04-26 01:31:30|462.95|459.31|462.47|458.83|462.95|459.31|462.47|458.83|0
1650936700000|2022-04-26 01:31:40|462.59|458.95|462.59|458.95|462.59|458.95|462.59|458.95|0
1650936710000|2022-04-26 01:31:50|462.47|458.83|462.71|459.07|462.71|459.07|462.47|458.83|0
1650936720000|2022-04-26 01:32:00|462.47|458.83|462.23|458.59|462.47|458.83|462.23|458.59|0
1650936730000|2022-04-26 01:32:10|461.99|458.35|462.23|458.59|462.23|458.59|461.99|458.35|0
1650936780000|2022-04-26 01:33:00|462.47|458.83|462.23|458.59|462.47|458.83|462.23|458.59|0
1650936790000|2022-04-26 01:33:10|462.47|458.83|462.47|458.83|462.47|458.83|462.47|458.83|0
1650936810000|2022-04-26 01:33:30|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650936820000|2022-04-26 01:33:40|462.47|458.83|462.47|458.83|462.47|458.83|462.47|458.83|0
1650936830000|2022-04-26 01:33:50|462.71|459.07|462.47|458.83|462.71|459.07|462.47|458.83|0
1650936840000|2022-04-26 01:34:00|462.35|458.71|462.23|458.59|462.47|458.83|462.23|458.59|0
1650936850000|2022-04-26 01:34:10|461.99|458.35|461.99|458.35|462.11|458.47|461.99|458.35|0
1650936870000|2022-04-26 01:34:30|461.75|458.11|461.75|458.11|461.75|458.11|461.75|458.11|0
1650936880000|2022-04-26 01:34:40|461.87|458.23|461.75|458.11|461.87|458.23|461.75|458.11|0
1650936890000|2022-04-26 01:34:50|461.99|458.35|461.75|458.11|461.99|458.35|461.75|458.11|0
1650936900000|2022-04-26 01:35:00|461.99|458.35|461.99|458.35|461.99|458.35|461.99|458.35|0
1650936910000|2022-04-26 01:35:10|461.75|458.11|461.75|458.11|461.99|458.35|461.75|458.11|0
1650936920000|2022-04-26 01:35:20|461.87|458.23|461.75|458.11|461.87|458.23|461.75|458.11|0
1650936970000|2022-04-26 01:36:10|461.51|457.87|461.51|457.87|461.51|457.87|461.51|457.87|0
1650936980000|2022-04-26 01:36:20|461.75|458.11|461.51|457.87|461.75|458.11|461.51|457.87|0
1650936990000|2022-04-26 01:36:30|461.64|458|461.75|458.11|461.75|458.11|461.64|458|0
1650937000000|2022-04-26 01:36:40|461.87|458.23|461.99|458.35|461.99|458.35|461.87|458.23|0
1650937010000|2022-04-26 01:36:50|462.11|458.47|462.23|458.59|462.23|458.59|462.11|458.47|0
1650937020000|2022-04-26 01:37:00|462.11|458.47|461.75|458.11|462.11|458.47|461.75|458.11|0
1650937030000|2022-04-26 01:37:10|461.87|458.23|461.99|458.35|461.99|458.35|461.87|458.23|0
1650937040000|2022-04-26 01:37:20|462.23|458.59|461.99|458.35|462.23|458.59|461.99|458.35|0
1650937050000|2022-04-26 01:37:30|462.23|458.59|462.23|458.59|462.23|458.59|462.23|458.59|0
1650937060000|2022-04-26 01:37:40|462.11|458.47|462.11|458.47|462.11|458.47|462.11|458.47|0
1650937070000|2022-04-26 01:37:50|461.99|458.35|461.99|458.35|461.99|458.35|461.99|458.35|0
1650937080000|2022-04-26 01:38:00|462.11|458.47|462.23|458.59|462.23|458.59|462.11|458.47|0
1650937090000|2022-04-26 01:38:10|461.99|458.35|461.51|457.87|461.99|458.35|461.51|457.87|0
1650937110000|2022-04-26 01:38:30|461.4|457.76|461.27|457.63|461.4|457.76|461.27|457.63|0
1650937120000|2022-04-26 01:38:40|461.03|457.39|461.27|457.63|461.27|457.63|461.03|457.39|0
1650937130000|2022-04-26 01:38:50|461.03|457.39|461.27|457.63|461.27|457.63|461.03|457.39|0
1650937140000|2022-04-26 01:39:00|461.51|457.87|461.27|457.63|461.51|457.87|461.27|457.63|0
1650937150000|2022-04-26 01:39:10|461.03|457.39|461.27|457.63|461.27|457.63|461.03|457.39|0
1650937160000|2022-04-26 01:39:20|461.03|457.39|461.03|457.39|461.16|457.52|461.03|457.39|0
1650937190000|2022-04-26 01:39:50|461.27|457.63|461.27|457.63|461.27|457.63|461.27|457.63|0
1650937200000|2022-04-26 01:40:00|461.16|457.52|461.27|457.63|461.27|457.63|461.03|457.39|0
1650937210000|2022-04-26 01:40:10|461.03|457.39|461.27|457.63|461.27|457.63|461.03|457.39|0
1650937220000|2022-04-26 01:40:20|461.03|457.39|461.03|457.39|461.03|457.39|461.03|457.39|0
1650937250000|2022-04-26 01:40:50|459.35|455.71|459.59|455.95|459.59|455.95|459.35|455.71|0
1650937260000|2022-04-26 01:41:00|459.83|456.19|459.35|455.71|459.83|456.19|459.35|455.71|0
1650937270000|2022-04-26 01:41:10|459.83|456.19|459.59|455.95|459.83|456.19|459.59|455.95|0
1650937280000|2022-04-26 01:41:20|459.35|455.71|459.59|455.95|459.59|455.95|459.35|455.71|0
1650937290000|2022-04-26 01:41:30|459.35|455.71|459.35|455.71|459.35|455.71|459.35|455.71|0
1650937300000|2022-04-26 01:41:40|459.59|455.95|459.59|455.95|459.59|455.95|459.59|455.95|0
1650937310000|2022-04-26 01:41:50|459.35|455.71|459.35|455.71|459.35|455.71|459.35|455.71|0
1650937330000|2022-04-26 01:42:10|459.11|455.47|459.11|455.47|459.11|455.47|459.11|455.47|0
1650937340000|2022-04-26 01:42:20|459.35|455.71|459.96|456.32|460.07|456.43|459.35|455.71|0
1650937350000|2022-04-26 01:42:30|460.07|456.43|459.59|455.95|460.07|456.43|459.59|455.95|0
1650937360000|2022-04-26 01:42:40|459.83|456.19|459.83|456.19|459.83|456.19|459.83|456.19|0
1650937380000|2022-04-26 01:43:00|460.07|456.43|460.31|456.67|460.31|456.67|460.07|456.43|0
1650937390000|2022-04-26 01:43:10|460.55|456.91|460.79|457.15|460.79|457.15|460.55|456.91|0
1650937400000|2022-04-26 01:43:20|460.55|456.91|460.55|456.91|460.55|456.91|460.55|456.91|0
1650937410000|2022-04-26 01:43:30|460.79|457.15|460.31|456.67|460.79|457.15|460.31|456.67|0
1650937420000|2022-04-26 01:43:40|460.55|456.91|460.31|456.67|460.55|456.91|460.31|456.67|0
1650937430000|2022-04-26 01:43:50|460.07|456.43|460.07|456.43|460.07|456.43|460.07|456.43|0
1650937440000|2022-04-26 01:44:00|460.31|456.67|460.55|456.91|460.55|456.91|460.31|456.67|0
1650937450000|2022-04-26 01:44:10|460.79|457.15|460.79|457.15|460.79|457.15|460.79|457.15|0
1650937460000|2022-04-26 01:44:20|460.55|456.91|460.79|457.15|460.79|457.15|460.55|456.91|0
1650937470000|2022-04-26 01:44:30|461.03|457.39|461.03|457.39|461.03|457.39|460.79|457.15|0
1650937480000|2022-04-26 01:44:40|461.15|457.51|461.03|457.39|461.15|457.51|461.03|457.39|0
1650937500000|2022-04-26 01:45:00|461.27|457.63|461.51|457.87|461.99|458.35|461.27|457.63|0
1650937510000|2022-04-26 01:45:10|461.27|457.63|461.51|457.87|461.51|457.87|461.27|457.63|0
1650937520000|2022-04-26 01:45:20|461.75|458.11|461.99|458.35|461.99|458.35|461.51|457.87|0
1650937530000|2022-04-26 01:45:30|461.87|458.23|461.51|457.87|461.87|458.23|461.51|457.87|0
1650937550000|2022-04-26 01:45:50|461.75|458.11|461.75|458.11|461.75|458.11|461.75|458.11|0
1650937560000|2022-04-26 01:46:00|461.99|458.35|462.23|458.59|462.47|458.83|461.99|458.35|0
1650937570000|2022-04-26 01:46:10|462.47|458.83|462.47|458.83|462.47|458.83|462.47|458.83|0
1650937590000|2022-04-26 01:46:30|462.71|459.07|462.71|459.07|462.71|459.07|462.47|458.83|0
1650937600000|2022-04-26 01:46:40|463.07|459.43|463.43|459.79|463.43|459.79|462.95|459.31|0
1650937610000|2022-04-26 01:46:50|463.67|460.03|464.15|460.51|464.15|460.51|463.67|460.03|0
1650937620000|2022-04-26 01:47:00|464.87|461.23|464.39|460.75|464.87|461.23|464.39|460.75|0
1650937630000|2022-04-26 01:47:10|464.15|460.51|463.91|460.27|464.15|460.51|463.91|460.27|0
1650937640000|2022-04-26 01:47:20|463.67|460.03|463.67|460.03|463.67|460.03|463.67|460.03|0
1650937660000|2022-04-26 01:47:40|463.91|460.27|463.79|460.15|463.91|460.27|463.79|460.15|0
1650937670000|2022-04-26 01:47:50|463.91|460.27|464.15|460.51|464.15|460.51|463.79|460.15|0
1650937680000|2022-04-26 01:48:00|463.67|460.03|463.91|460.27|463.91|460.27|463.67|460.03|0
1650937690000|2022-04-26 01:48:10|464.39|460.75|464.39|460.75|464.39|460.75|464.15|460.51|0
1650937700000|2022-04-26 01:48:20|464.63|460.99|465.11|461.47|465.11|461.47|464.63|460.99|0
1650937710000|2022-04-26 01:48:30|464.87|461.23|464.87|461.23|464.87|461.23|464.87|461.23|0
1650937720000|2022-04-26 01:48:40|465.11|461.47|465.11|461.47|465.11|461.47|465.11|461.47|0
1650937730000|2022-04-26 01:48:50|464.87|461.23|464.63|460.99|464.87|461.23|464.63|460.99|0
1650937740000|2022-04-26 01:49:00|464.87|461.23|464.63|460.99|464.87|461.23|464.63|460.99|0
1650937750000|2022-04-26 01:49:10|464.51|460.87|464.39|460.75|464.63|460.99|464.39|460.75|0
1650937760000|2022-04-26 01:49:20|464.15|460.51|464.39|460.75|464.39|460.75|464.15|460.51|0
1650937770000|2022-04-26 01:49:30|464.27|460.63|463.91|460.27|464.27|460.63|463.91|460.27|0
1650937780000|2022-04-26 01:49:40|463.67|460.03|463.67|460.03|463.67|460.03|463.67|460.03|0
1650937790000|2022-04-26 01:49:50|463.55|459.91|463.55|459.91|463.55|459.91|463.55|459.91|0
1650937800000|2022-04-26 01:50:00|463.67|460.03|463.67|460.03|463.91|460.27|463.67|460.03|0
1650937810000|2022-04-26 01:50:10|463.91|460.27|464.15|460.51|464.15|460.51|463.91|460.27|0
1650937820000|2022-04-26 01:50:20|464.27|460.63|464.63|460.99|464.63|460.99|464.27|460.63|0
1650937830000|2022-04-26 01:50:30|464.51|460.87|464.39|460.75|464.63|460.99|464.39|460.75|0
1650937840000|2022-04-26 01:50:40|464.63|460.99|464.27|460.63|464.63|460.99|464.27|460.63|0
1650937850000|2022-04-26 01:50:50|464.39|460.75|464.15|460.51|464.39|460.75|464.15|460.51|0
1650937860000|2022-04-26 01:51:00|464.39|460.75|464.15|460.51|464.39|460.75|464.15|460.51|0
1650937870000|2022-04-26 01:51:10|463.91|460.27|463.91|460.27|464.15|460.51|463.91|460.27|0
1650937880000|2022-04-26 01:51:20|464.15|460.51|463.91|460.27|464.15|460.51|463.91|460.27|0
1650937890000|2022-04-26 01:51:30|463.67|460.03|463.67|460.03|463.67|460.03|463.67|460.03|0
1650937900000|2022-04-26 01:51:40|463.91|460.27|463.91|460.27|463.91|460.27|463.91|460.27|0
1650937910000|2022-04-26 01:51:50|463.67|460.03|463.67|460.03|463.67|460.03|463.67|460.03|0
1650937920000|2022-04-26 01:52:00|464.03|460.39|464.03|460.39|464.15|460.51|464.03|460.39|0
1650937930000|2022-04-26 01:52:10|463.91|460.27|464.15|460.51|464.15|460.51|463.91|460.27|0
1650937940000|2022-04-26 01:52:20|464.03|460.39|464.03|460.39|464.03|460.39|464.03|460.39|0
1650937950000|2022-04-26 01:52:30|463.91|460.27|463.67|460.03|463.91|460.27|463.67|460.03|0
1650937970000|2022-04-26 01:52:50|463.55|459.91|463.67|460.03|463.67|460.03|463.55|459.91|0
1650937980000|2022-04-26 01:53:00|463.91|460.27|463.67|460.03|463.91|460.27|463.67|460.03|0
1650937990000|2022-04-26 01:53:10|463.91|460.27|463.91|460.27|463.91|460.27|463.91|460.27|0
1650938000000|2022-04-26 01:53:20|463.67|460.03|463.91|460.27|463.91|460.27|463.67|460.03|0
1650938010000|2022-04-26 01:53:30|463.67|460.03|463.67|460.03|463.67|460.03|463.67|460.03|0
1650938050000|2022-04-26 01:54:10|463.9|460.26|463.79|460.15|463.9|460.26|463.79|460.15|0
1650938060000|2022-04-26 01:54:20|463.67|460.03|463.67|460.03|463.67|460.03|463.67|460.03|0
1650938070000|2022-04-26 01:54:30|463.43|459.79|463.19|459.55|463.67|460.03|463.19|459.55|0
1650938090000|2022-04-26 01:54:50|463.43|459.79|463.31|459.67|463.43|459.79|463.31|459.67|0
1650938100000|2022-04-26 01:55:00|463.43|459.79|463.43|459.79|463.43|459.79|463.43|459.79|0
1650938110000|2022-04-26 01:55:10|463.67|460.03|463.67|460.03|463.67|460.03|463.67|460.03|0
1650938120000|2022-04-26 01:55:20|463.55|459.91|463.55|459.91|463.55|459.91|463.55|459.91|0
1650938130000|2022-04-26 01:55:30|463.43|459.79|463.43|459.79|463.66|460.02|463.43|459.79|0
1650938140000|2022-04-26 01:55:40|463.66|460.02|463.66|460.02|463.66|460.02|463.66|460.02|0
1650938150000|2022-04-26 01:55:50|463.55|459.91|463.66|460.02|463.66|460.02|463.55|459.91|0
1650938160000|2022-04-26 01:56:00|463.43|459.79|463.9|460.26|463.9|460.26|463.43|459.79|0
1650938170000|2022-04-26 01:56:10|464.14|460.5|464.14|460.5|464.14|460.5|464.14|460.5|0
1650938180000|2022-04-26 01:56:20|464.03|460.39|463.9|460.26|464.03|460.39|463.9|460.26|0
1650938190000|2022-04-26 01:56:30|464.03|460.39|463.9|460.26|464.14|460.5|463.9|460.26|0
1650938210000|2022-04-26 01:56:50|463.79|460.15|463.66|460.02|463.79|460.15|463.66|460.02|0
1650938220000|2022-04-26 01:57:00|463.42|459.78|463.66|460.02|463.66|460.02|463.42|459.78|0
1650938240000|2022-04-26 01:57:20|463.9|460.26|463.9|460.26|463.9|460.26|463.9|460.26|0
1650938250000|2022-04-26 01:57:30|464.14|460.5|464.14|460.5|464.14|460.5|463.9|460.26|0
1650938270000|2022-04-26 01:57:50|464.27|460.63|464.14|460.5|464.27|460.63|464.14|460.5|0
1650938280000|2022-04-26 01:58:00|464.38|460.74|464.38|460.74|464.38|460.74|464.27|460.63|0
1650938290000|2022-04-26 01:58:10|464.62|460.98|464.38|460.74|464.62|460.98|464.38|460.74|0
1650938300000|2022-04-26 01:58:20|464.62|460.98|464.86|461.22|464.86|461.22|464.62|460.98|0
1650938310000|2022-04-26 01:58:30|464.62|460.98|464.38|460.74|464.62|460.98|464.38|460.74|0
1650938320000|2022-04-26 01:58:40|464.14|460.5|464.14|460.5|464.14|460.5|464.14|460.5|0
1650938350000|2022-04-26 01:59:10|463.9|460.26|463.66|460.02|463.9|460.26|463.66|460.02|0
1650938360000|2022-04-26 01:59:20|463.79|460.15|463.42|459.78|463.9|460.26|463.42|459.78|0
1650938370000|2022-04-26 01:59:30|463.18|459.54|463.42|459.78|463.42|459.78|463.18|459.54|0
1650938390000|2022-04-26 01:59:50|463.18|459.54|463.42|459.78|463.42|459.78|463.18|459.54|0
1650938400000|2022-04-26 02:00:00|463.18|459.54|463.31|459.67|463.31|459.67|463.18|459.54|0
1650938410000|2022-04-26 02:00:10|463.18|459.54|462.47|458.83|463.18|459.54|462.47|458.83|0
1650938420000|2022-04-26 02:00:20|462.59|458.95|462.47|458.83|462.59|458.95|462.47|458.83|0
1650938430000|2022-04-26 02:00:30|462.71|459.07|462.71|459.07|462.71|459.07|462.47|458.83|0
1650938440000|2022-04-26 02:00:40|462.94|459.3|462.94|459.3|462.94|459.3|462.94|459.3|0
1650938450000|2022-04-26 02:00:50|462.71|459.07|462.71|459.07|462.71|459.07|462.71|459.07|0
1650938460000|2022-04-26 02:01:00|462.47|458.83|462.71|459.07|462.71|459.07|462.47|458.83|0
1650938470000|2022-04-26 02:01:10|462.94|459.3|462.94|459.3|462.94|459.3|462.94|459.3|0
1650938480000|2022-04-26 02:01:20|462.71|459.07|463.18|459.54|463.18|459.54|462.71|459.07|0
1650938490000|2022-04-26 02:01:30|463.42|459.78|463.66|460.02|463.66|460.02|463.42|459.78|0
1650938500000|2022-04-26 02:01:40|463.9|460.26|464.14|460.5|464.14|460.5|463.9|460.26|0
1650938520000|2022-04-26 02:02:00|463.9|460.26|463.9|460.26|463.9|460.26|463.9|460.26|0
1650938530000|2022-04-26 02:02:10|463.66|460.02|463.66|460.02|463.66|460.02|463.66|460.02|0
1650938540000|2022-04-26 02:02:20|463.42|459.78|463.42|459.78|463.42|459.78|463.42|459.78|0
1650938550000|2022-04-26 02:02:30|463.18|459.54|463.42|459.78|463.42|459.78|463.18|459.54|0
1650938560000|2022-04-26 02:02:40|463.18|459.54|463.18|459.54|463.18|459.54|463.18|459.54|0
1650938580000|2022-04-26 02:03:00|462.94|459.3|463.18|459.54|463.18|459.54|462.94|459.3|0
1650938590000|2022-04-26 02:03:10|462.94|459.3|463.18|459.54|463.18|459.54|462.94|459.3|0
1650938600000|2022-04-26 02:03:20|463.31|459.67|463.31|459.67|463.42|459.78|463.31|459.67|0
1650938610000|2022-04-26 02:03:30|463.42|459.78|463.18|459.54|463.42|459.78|463.18|459.54|0
1650938620000|2022-04-26 02:03:40|463.42|459.78|463.42|459.78|463.42|459.78|463.42|459.78|0
1650938630000|2022-04-26 02:03:50|463.31|459.67|463.42|459.78|463.55|459.91|463.18|459.54|0
1650938640000|2022-04-26 02:04:00|463.18|459.54|463.07|459.43|463.18|459.54|463.07|459.43|0
1650938650000|2022-04-26 02:04:10|463.18|459.54|463.18|459.54|463.18|459.54|463.18|459.54|0
1650938660000|2022-04-26 02:04:20|462.76|459.96|462.76|459.96|462.76|459.96|462.76|459.96|0
1650938680000|2022-04-26 02:04:40|462.65|459.85|462.65|459.85|462.65|459.85|462.65|459.85|0
1650938690000|2022-04-26 02:04:50|462.76|459.96|462.52|459.72|462.76|459.96|462.52|459.72|0
1650938700000|2022-04-26 02:05:00|462.28|459.48|462.28|459.48|462.41|459.61|462.28|459.48|0
1650938710000|2022-04-26 02:05:10|462.17|459.37|462.28|459.48|462.28|459.48|462.17|459.37|0
1650938720000|2022-04-26 02:05:20|462.04|459.24|462.04|459.24|462.04|459.24|462.04|459.24|0
1650938730000|2022-04-26 02:05:30|462.28|459.48|462.28|459.48|462.28|459.48|462.28|459.48|0
1650938740000|2022-04-26 02:05:40|462.04|459.24|462.04|459.24|462.04|459.24|462.04|459.24|0
1650938750000|2022-04-26 02:05:50|462.28|459.48|462.28|459.48|462.28|459.48|462.28|459.48|0
1650938760000|2022-04-26 02:06:00|462.04|459.24|461.93|459.13|462.04|459.24|461.93|459.13|0
1650938770000|2022-04-26 02:06:10|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1650938780000|2022-04-26 02:06:20|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1650938790000|2022-04-26 02:06:30|461.09|458.29|460.85|458.05|461.09|458.29|460.85|458.05|0
1650938800000|2022-04-26 02:06:40|460.97|458.17|460.85|458.05|461.09|458.29|460.85|458.05|0
1650938810000|2022-04-26 02:06:50|460.61|457.81|460.85|458.05|460.85|458.05|460.61|457.81|0
1650938830000|2022-04-26 02:07:10|460.61|457.81|460.37|457.57|460.85|458.05|460.37|457.57|0
1650938840000|2022-04-26 02:07:20|460.85|458.05|460.61|457.81|460.85|458.05|460.61|457.81|0
1650938850000|2022-04-26 02:07:30|460.49|457.69|460.37|457.57|460.49|457.69|460.13|457.33|0
1650938860000|2022-04-26 02:07:40|460.13|457.33|459.89|457.09|460.13|457.33|459.89|457.09|0
1650938870000|2022-04-26 02:07:50|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1650938880000|2022-04-26 02:08:00|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1650938890000|2022-04-26 02:08:10|460.49|457.69|460.49|457.69|460.49|457.69|460.37|457.57|0
1650938900000|2022-04-26 02:08:20|460.61|457.81|460.61|457.81|460.61|457.81|460.49|457.69|0
1650938910000|2022-04-26 02:08:30|460.85|458.05|460.85|458.05|460.85|458.05|460.73|457.93|0
1650938920000|2022-04-26 02:08:40|461.09|458.29|461.33|458.53|461.33|458.53|461.09|458.29|0
1650938930000|2022-04-26 02:08:50|461.09|458.29|460.97|458.17|461.09|458.29|460.97|458.17|0
1650938940000|2022-04-26 02:09:00|461.09|458.29|461.56|458.76|461.56|458.76|461.09|458.29|0
1650938950000|2022-04-26 02:09:10|461.45|458.65|461.09|458.29|461.45|458.65|461.09|458.29|0
1650938960000|2022-04-26 02:09:20|461.45|458.65|461.33|458.53|461.45|458.65|461.33|458.53|0
1650938970000|2022-04-26 02:09:30|461.56|458.76|461.69|458.89|461.69|458.89|461.56|458.76|0
1650938980000|2022-04-26 02:09:40|461.56|458.76|461.8|459|461.8|459|461.56|458.76|0
1650938990000|2022-04-26 02:09:50|461.93|459.13|461.69|458.89|461.93|459.13|461.69|458.89|0
1650939000000|2022-04-26 02:10:00|461.8|459|461.8|459|462.04|459.24|461.8|459|0
1650939020000|2022-04-26 02:10:20|462.04|459.24|462.52|459.72|462.52|459.72|462.04|459.24|0
1650939030000|2022-04-26 02:10:30|462.76|459.96|462.89|460.09|462.89|460.09|462.76|459.96|0
1650939040000|2022-04-26 02:10:40|463|460.2|462.76|459.96|463|460.2|462.76|459.96|0
1650939050000|2022-04-26 02:10:50|462.89|460.09|462.76|459.96|463|460.2|462.76|459.96|0
1650939060000|2022-04-26 02:11:00|463|460.2|463|460.2|463|460.2|462.89|460.09|0
1650939070000|2022-04-26 02:11:10|462.76|459.96|462.76|459.96|462.76|459.96|462.76|459.96|0
1650939080000|2022-04-26 02:11:20|463|460.2|462.89|460.09|463|460.2|462.89|460.09|0
1650939090000|2022-04-26 02:11:30|463|460.2|463|460.2|463|460.2|462.89|460.09|0
1650939110000|2022-04-26 02:11:50|463.13|460.33|463.13|460.33|463.13|460.33|463.13|460.33|0
1650939120000|2022-04-26 02:12:00|462.76|459.96|462.52|459.72|462.76|459.96|462.52|459.72|0
1650939160000|2022-04-26 02:12:40|462.76|459.96|462.89|460.09|462.89|460.09|462.76|459.96|0
1650939170000|2022-04-26 02:12:50|463|460.2|463|460.2|463|460.2|463|460.2|0
1650939200000|2022-04-26 02:13:20|462.76|459.96|462.52|459.72|463|460.2|462.52|459.72|0
1650939210000|2022-04-26 02:13:30|462.76|459.96|462.76|459.96|462.89|460.09|462.76|459.96|0
1650939240000|2022-04-26 02:14:00|462.65|459.85|462.52|459.72|462.65|459.85|462.41|459.61|0
1650939250000|2022-04-26 02:14:10|462.41|459.61|462.76|459.96|462.76|459.96|462.41|459.61|0
1650939260000|2022-04-26 02:14:20|462.52|459.72|462.76|459.96|462.76|459.96|462.52|459.72|0
1650939300000|2022-04-26 02:15:00|462.52|459.72|462.52|459.72|462.52|459.72|462.52|459.72|0
1650939320000|2022-04-26 02:15:20|462.65|459.85|462.52|459.72|462.65|459.85|462.52|459.72|0
1650939330000|2022-04-26 02:15:30|462.76|459.96|463|460.2|463|460.2|462.76|459.96|0
1650939340000|2022-04-26 02:15:40|463.24|460.44|463.24|460.44|463.24|460.44|463.24|460.44|0
1650939360000|2022-04-26 02:16:00|463.48|460.68|463.61|460.81|463.61|460.81|463.48|460.68|0
1650939370000|2022-04-26 02:16:10|463.72|460.92|463.48|460.68|463.72|460.92|463.48|460.68|0
1650939380000|2022-04-26 02:16:20|463.72|460.92|463.72|460.92|463.72|460.92|463.72|460.92|0
1650939390000|2022-04-26 02:16:30|463.48|460.68|463.48|460.68|463.72|460.92|463.48|460.68|0
1650939400000|2022-04-26 02:16:40|463.72|460.92|463.72|460.92|463.72|460.92|463.61|460.81|0
1650939410000|2022-04-26 02:16:50|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1650939420000|2022-04-26 02:17:00|463.72|460.92|463.48|460.68|463.72|460.92|463.37|460.57|0
1650939430000|2022-04-26 02:17:10|463.72|460.92|463.72|460.92|463.72|460.92|463.72|460.92|0
1650939440000|2022-04-26 02:17:20|463.48|460.68|463.61|460.81|463.61|460.81|463.48|460.68|0
1650939450000|2022-04-26 02:17:30|463.72|460.92|463.72|460.92|463.72|460.92|463.72|460.92|0
1650939470000|2022-04-26 02:17:50|463.96|461.16|463.85|461.05|463.96|461.16|463.72|460.92|0
1650939480000|2022-04-26 02:18:00|463.72|460.92|463.48|460.68|463.72|460.92|463.48|460.68|0
1650939500000|2022-04-26 02:18:20|463.24|460.44|463.13|460.33|463.24|460.44|463.13|460.33|0
1650939510000|2022-04-26 02:18:30|463.24|460.44|463|460.2|463.24|460.44|463|460.2|0
1650939520000|2022-04-26 02:18:40|462.76|459.96|462.65|459.85|462.76|459.96|462.65|459.85|0
1650939530000|2022-04-26 02:18:50|462.76|459.96|462.89|460.09|463|460.2|462.76|459.96|0
1650939540000|2022-04-26 02:19:00|462.76|459.96|462.52|459.72|462.76|459.96|462.52|459.72|0
1650939550000|2022-04-26 02:19:10|462.65|459.85|462.76|459.96|462.76|459.96|462.52|459.72|0
1650939560000|2022-04-26 02:19:20|462.52|459.72|462.52|459.72|462.52|459.72|462.52|459.72|0
1650939570000|2022-04-26 02:19:30|462.28|459.48|462.52|459.72|462.52|459.72|462.28|459.48|0
1650939580000|2022-04-26 02:19:40|462.28|459.48|462.04|459.24|462.28|459.48|462.04|459.24|0
1650939590000|2022-04-26 02:19:50|462.28|459.48|461.8|459|462.28|459.48|461.8|459|0
1650939600000|2022-04-26 02:20:00|462.04|459.24|462.28|459.48|462.28|459.48|462.04|459.24|0
1650939610000|2022-04-26 02:20:10|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1650939620000|2022-04-26 02:20:20|462.28|459.48|462.28|459.48|462.41|459.61|462.28|459.48|0
1650939640000|2022-04-26 02:20:40|462.52|459.72|462.28|459.48|462.52|459.72|462.28|459.48|0
1650939650000|2022-04-26 02:20:50|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1650939660000|2022-04-26 02:21:00|462.28|459.48|462.04|459.24|462.28|459.48|462.04|459.24|0
1650939670000|2022-04-26 02:21:10|462.28|459.48|462.04|459.24|462.28|459.48|462.04|459.24|0
1650939680000|2022-04-26 02:21:20|461.8|459|462.04|459.24|462.04|459.24|461.8|459|0
1650939690000|2022-04-26 02:21:30|461.93|459.13|461.8|459|461.93|459.13|461.8|459|0
1650939710000|2022-04-26 02:21:50|462.04|459.24|461.8|459|462.04|459.24|461.8|459|0
1650939720000|2022-04-26 02:22:00|461.56|458.76|461.56|458.76|461.8|459|461.56|458.76|0
1650939740000|2022-04-26 02:22:20|461.32|458.52|461.56|458.76|461.56|458.76|461.32|458.52|0
1650939770000|2022-04-26 02:22:50|461.45|458.65|461.32|458.52|461.45|458.65|461.32|458.52|0
1650939780000|2022-04-26 02:23:00|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1650939790000|2022-04-26 02:23:10|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1650939810000|2022-04-26 02:23:30|461.08|458.28|461.32|458.52|461.32|458.52|461.08|458.28|0
1650939820000|2022-04-26 02:23:40|460.84|458.04|460.84|458.04|460.84|458.04|460.84|458.04|0
1650939830000|2022-04-26 02:23:50|460.6|457.8|460.36|457.56|460.6|457.8|460.36|457.56|0
1650939840000|2022-04-26 02:24:00|460.25|457.45|460.36|457.56|460.36|457.56|460.13|457.33|0
1650939850000|2022-04-26 02:24:10|460.25|457.45|460.36|457.56|460.36|457.56|460.13|457.33|0
1650939860000|2022-04-26 02:24:20|460.13|457.33|460.36|457.56|460.36|457.56|460.13|457.33|0
1650939870000|2022-04-26 02:24:30|460.49|457.69|460.13|457.33|460.49|457.69|460.01|457.21|0
1650939880000|2022-04-26 02:24:40|459.89|457.09|459.65|456.85|459.89|457.09|459.65|456.85|0
1650939890000|2022-04-26 02:24:50|459.41|456.61|459.41|456.61|459.41|456.61|459.17|456.37|0
1650939900000|2022-04-26 02:25:00|459.17|456.37|459.17|456.37|459.41|456.61|459.17|456.37|0
1650939910000|2022-04-26 02:25:10|458.93|456.13|459.41|456.61|459.41|456.61|458.93|456.13|0
1650939920000|2022-04-26 02:25:20|459.65|456.85|458.93|456.13|459.65|456.85|458.93|456.13|0
1650939930000|2022-04-26 02:25:30|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1650939940000|2022-04-26 02:25:40|458.45|455.65|458.93|456.13|458.93|456.13|458.45|455.65|0
1650939950000|2022-04-26 02:25:50|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1650939960000|2022-04-26 02:26:00|458.45|455.65|458.45|455.65|458.45|455.65|458.45|455.65|0
1650939980000|2022-04-26 02:26:20|458.57|455.77|458.45|455.65|458.69|455.89|458.45|455.65|0
1650939990000|2022-04-26 02:26:30|458.69|455.89|458.93|456.13|458.93|456.13|458.69|455.89|0
1650940020000|2022-04-26 02:27:00|458.69|455.89|458.45|455.65|458.69|455.89|458.45|455.65|0
1650940030000|2022-04-26 02:27:10|458.69|455.89|458.69|455.89|458.81|456.01|458.69|455.89|0
1650940040000|2022-04-26 02:27:20|458.45|455.65|458.69|455.89|458.69|455.89|458.45|455.65|0
1650940050000|2022-04-26 02:27:30|458.93|456.13|458.69|455.89|459.05|456.25|458.69|455.89|0
1650940060000|2022-04-26 02:27:40|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650940070000|2022-04-26 02:27:50|459.05|456.25|459.41|456.61|459.41|456.61|459.05|456.25|0
1650940080000|2022-04-26 02:28:00|459.17|456.37|458.93|456.13|459.17|456.37|458.69|455.89|0
1650940090000|2022-04-26 02:28:10|459.05|456.25|459.17|456.37|459.17|456.37|459.05|456.25|0
1650940100000|2022-04-26 02:28:20|458.93|456.13|459.17|456.37|459.17|456.37|458.93|456.13|0
1650940110000|2022-04-26 02:28:30|459.41|456.61|459.41|456.61|459.41|456.61|459.41|456.61|0
1650940120000|2022-04-26 02:28:40|459.17|456.37|459.17|456.37|459.41|456.61|459.17|456.37|0
1650940130000|2022-04-26 02:28:50|459.29|456.49|459.41|456.61|459.41|456.61|459.29|456.49|0
1650940140000|2022-04-26 02:29:00|459.65|456.85|459.17|456.37|459.65|456.85|459.17|456.37|0
1650940150000|2022-04-26 02:29:10|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650940170000|2022-04-26 02:29:30|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1650940180000|2022-04-26 02:29:40|458.81|456.01|458.93|456.13|458.93|456.13|458.69|455.89|0
1650940190000|2022-04-26 02:29:50|458.81|456.01|458.93|456.13|458.93|456.13|458.81|456.01|0
1650940200000|2022-04-26 02:30:00|458.69|455.89|458.69|455.89|458.81|456.01|458.69|455.89|0
1650940230000|2022-04-26 02:30:30|458.45|455.65|458.57|455.77|458.69|455.89|458.45|455.65|0
1650940240000|2022-04-26 02:30:40|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1650940260000|2022-04-26 02:31:00|458.93|456.13|458.45|455.65|458.93|456.13|458.45|455.65|0
1650940270000|2022-04-26 02:31:10|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1650940280000|2022-04-26 02:31:20|458.57|455.77|458.69|455.89|458.69|455.89|458.57|455.77|0
1650940290000|2022-04-26 02:31:30|458.81|456.01|458.93|456.13|458.93|456.13|458.81|456.01|0
1650940300000|2022-04-26 02:31:40|458.69|455.89|458.45|455.65|458.69|455.89|458.45|455.65|0
1650940310000|2022-04-26 02:31:50|458.69|455.89|458.45|455.65|458.69|455.89|458.45|455.65|0
1650940330000|2022-04-26 02:32:10|458.69|455.89|458.69|455.89|458.69|455.89|458.45|455.65|0
1650940340000|2022-04-26 02:32:20|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650940360000|2022-04-26 02:32:40|459.05|456.25|459.17|456.37|459.17|456.37|459.05|456.25|0
1650940370000|2022-04-26 02:32:50|459.05|456.25|459.05|456.25|459.05|456.25|459.05|456.25|0
1650940380000|2022-04-26 02:33:00|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650940390000|2022-04-26 02:33:10|459.17|456.37|459.05|456.25|459.17|456.37|459.05|456.25|0
1650940400000|2022-04-26 02:33:20|458.93|456.13|459.17|456.37|459.17|456.37|458.93|456.13|0
1650940410000|2022-04-26 02:33:30|459.41|456.61|459.41|456.61|459.41|456.61|459.41|456.61|0
1650940420000|2022-04-26 02:33:40|459.29|456.49|459.29|456.49|459.29|456.49|459.17|456.37|0
1650940430000|2022-04-26 02:33:50|459.17|456.37|459.17|456.37|459.41|456.61|459.17|456.37|0
1650940440000|2022-04-26 02:34:00|459.41|456.61|459.41|456.61|459.41|456.61|459.41|456.61|0
1650940470000|2022-04-26 02:34:30|459.17|456.37|459.17|456.37|459.17|456.37|459.17|456.37|0
1650940480000|2022-04-26 02:34:40|459.41|456.61|459.41|456.61|459.41|456.61|459.41|456.61|0
1650940500000|2022-04-26 02:35:00|459.17|456.37|458.93|456.13|459.17|456.37|458.93|456.13|0
1650940510000|2022-04-26 02:35:10|459.17|456.37|459.17|456.37|459.41|456.61|459.17|456.37|0
1650940520000|2022-04-26 02:35:20|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650940530000|2022-04-26 02:35:30|458.81|456.01|459.17|456.37|459.17|456.37|458.81|456.01|0
1650940540000|2022-04-26 02:35:40|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650940550000|2022-04-26 02:35:50|458.81|456.01|458.81|456.01|458.93|456.13|458.81|456.01|0
1650940560000|2022-04-26 02:36:00|458.93|456.13|458.81|456.01|458.93|456.13|458.69|455.89|0
1650940570000|2022-04-26 02:36:10|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650940580000|2022-04-26 02:36:20|458.81|456.01|458.81|456.01|458.93|456.13|458.81|456.01|0
1650940590000|2022-04-26 02:36:30|458.93|456.13|458.93|456.13|458.93|456.13|458.81|456.01|0
1650940610000|2022-04-26 02:36:50|458.81|456.01|458.69|455.89|458.81|456.01|458.69|455.89|0
1650940620000|2022-04-26 02:37:00|458.81|456.01|458.93|456.13|458.93|456.13|458.81|456.01|0
1650940630000|2022-04-26 02:37:10|458.81|456.01|458.81|456.01|458.81|456.01|458.81|456.01|0
1650940640000|2022-04-26 02:37:20|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1650940650000|2022-04-26 02:37:30|458.45|455.65|458.45|455.65|458.45|455.65|458.45|455.65|0
1650940700000|2022-04-26 02:38:20|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1650940730000|2022-04-26 02:38:50|458.93|456.13|459.17|456.37|459.17|456.37|458.93|456.13|0
1650940740000|2022-04-26 02:39:00|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650940750000|2022-04-26 02:39:10|459.17|456.37|459.17|456.37|459.17|456.37|459.17|456.37|0
1650940780000|2022-04-26 02:39:40|459.4|456.6|459.17|456.37|459.4|456.6|459.17|456.37|0
1650940800000|2022-04-26 02:40:00|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1650940870000|2022-04-26 02:41:10|458.81|456.01|458.69|455.89|458.81|456.01|458.69|455.89|0
1650940890000|2022-04-26 02:41:30|458.45|455.65|458.45|455.65|458.45|455.65|458.45|455.65|0
1650940920000|2022-04-26 02:42:00|457.61|454.81|457.49|454.69|457.61|454.81|457.49|454.69|0
1650940930000|2022-04-26 02:42:10|457.73|454.93|457.73|454.93|457.73|454.93|457.49|454.69|0
1650940940000|2022-04-26 02:42:20|457.49|454.69|457.49|454.69|457.49|454.69|457.49|454.69|0
1650940960000|2022-04-26 02:42:40|457.25|454.45|457.25|454.45|457.25|454.45|457.25|454.45|0
1650940970000|2022-04-26 02:42:50|456.77|453.97|457.01|454.21|457.25|454.45|456.77|453.97|0
1650941020000|2022-04-26 02:43:40|456.77|453.97|457.01|454.21|457.01|454.21|456.77|453.97|0
1650941030000|2022-04-26 02:43:50|456.77|453.97|456.77|453.97|456.77|453.97|456.77|453.97|0
1650941040000|2022-04-26 02:44:00|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650941050000|2022-04-26 02:44:10|456.29|453.49|456.53|453.73|456.53|453.73|456.29|453.49|0
1650941060000|2022-04-26 02:44:20|456.29|453.49|456.29|453.49|456.29|453.49|456.05|453.25|0
1650941080000|2022-04-26 02:44:40|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650941090000|2022-04-26 02:44:50|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941100000|2022-04-26 02:45:00|456.53|453.73|456.42|453.62|456.53|453.73|456.42|453.62|0
1650941110000|2022-04-26 02:45:10|456.29|453.49|456.53|453.73|456.53|453.73|456.29|453.49|0
1650941120000|2022-04-26 02:45:20|456.66|453.86|456.77|453.97|456.77|453.97|456.66|453.86|0
1650941130000|2022-04-26 02:45:30|457.01|454.21|457.01|454.21|457.01|454.21|457.01|454.21|0
1650941150000|2022-04-26 02:45:50|456.9|454.1|457.01|454.21|457.01|454.21|456.9|454.1|0
1650941160000|2022-04-26 02:46:00|456.77|453.97|456.77|453.97|456.77|453.97|456.77|453.97|0
1650941170000|2022-04-26 02:46:10|457.01|454.21|457.01|454.21|457.01|454.21|457.01|454.21|0
1650941180000|2022-04-26 02:46:20|456.77|453.97|456.77|453.97|456.77|453.97|456.77|453.97|0
1650941220000|2022-04-26 02:47:00|456.66|453.86|456.53|453.73|456.66|453.86|456.53|453.73|0
1650941230000|2022-04-26 02:47:10|456.77|453.97|456.77|453.97|456.77|453.97|456.77|453.97|0
1650941240000|2022-04-26 02:47:20|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650941250000|2022-04-26 02:47:30|456.77|453.97|456.77|453.97|456.77|453.97|456.77|453.97|0
1650941280000|2022-04-26 02:48:00|456.66|453.86|456.77|453.97|456.77|453.97|456.66|453.86|0
1650941300000|2022-04-26 02:48:20|456.9|454.1|457.01|454.21|457.01|454.21|456.9|454.1|0
1650941310000|2022-04-26 02:48:30|456.9|454.1|456.77|453.97|456.9|454.1|456.77|453.97|0
1650941340000|2022-04-26 02:49:00|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650941360000|2022-04-26 02:49:20|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941370000|2022-04-26 02:49:30|456.05|453.25|456.29|453.49|456.29|453.49|456.05|453.25|0
1650941380000|2022-04-26 02:49:40|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1650941400000|2022-04-26 02:50:00|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650941410000|2022-04-26 02:50:10|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941460000|2022-04-26 02:51:00|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1650941500000|2022-04-26 02:51:40|456.29|453.49|456.05|453.25|456.29|453.49|456.05|453.25|0
1650941570000|2022-04-26 02:52:50|456.29|453.49|456.29|453.49|456.29|453.49|456.18|453.38|0
1650941580000|2022-04-26 02:53:00|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1650941590000|2022-04-26 02:53:10|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941610000|2022-04-26 02:53:30|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650941620000|2022-04-26 02:53:40|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941630000|2022-04-26 02:53:50|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1650941700000|2022-04-26 02:55:00|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941710000|2022-04-26 02:55:10|456.53|453.73|456.29|453.49|456.53|453.73|456.29|453.49|0
1650941720000|2022-04-26 02:55:20|456.42|453.62|456.29|453.49|456.42|453.62|456.29|453.49|0
1650941740000|2022-04-26 02:55:40|456.53|453.73|456.29|453.49|456.53|453.73|456.29|453.49|0
1650941750000|2022-04-26 02:55:50|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650941760000|2022-04-26 02:56:00|456.42|453.62|456.53|453.73|456.53|453.73|456.42|453.62|0
1650941770000|2022-04-26 02:56:10|456.42|453.62|456.42|453.62|456.53|453.73|456.42|453.62|0
1650941780000|2022-04-26 02:56:20|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650941800000|2022-04-26 02:56:40|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941810000|2022-04-26 02:56:50|456.42|453.62|456.53|453.73|456.53|453.73|456.42|453.62|0
1650941820000|2022-04-26 02:57:00|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941870000|2022-04-26 02:57:50|456.18|453.38|456.18|453.38|456.18|453.38|456.05|453.25|0
1650941880000|2022-04-26 02:58:00|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941900000|2022-04-26 02:58:20|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1650941910000|2022-04-26 02:58:30|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1650941950000|2022-04-26 02:59:10|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650941960000|2022-04-26 02:59:20|456.05|453.25|456.05|453.25|456.29|453.49|456.05|453.25|0
1650941990000|2022-04-26 02:59:50|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650942000000|2022-04-26 03:00:00|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1650942020000|2022-04-26 03:00:20|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1650942030000|2022-04-26 03:00:30|456.18|453.38|456.29|453.49|456.29|453.49|456.18|453.38|0
1650942050000|2022-04-26 03:00:50|456.41|453.61|456.29|453.49|456.53|453.73|456.29|453.49|0
1650942080000|2022-04-26 03:01:20|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1650942120000|2022-04-26 03:02:00|455.09|452.29|455.09|452.29|455.33|452.53|455.09|452.29|0
1650942170000|2022-04-26 03:02:50|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1650942180000|2022-04-26 03:03:00|455.57|452.77|455.33|452.53|455.57|452.77|455.33|452.53|0
1650942190000|2022-04-26 03:03:10|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650942310000|2022-04-26 03:05:10|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1650942330000|2022-04-26 03:05:30|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650942390000|2022-04-26 03:06:30|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1650942410000|2022-04-26 03:06:50|455.57|452.77|455.33|452.53|455.57|452.77|455.33|452.53|0
1650942420000|2022-04-26 03:07:00|455.09|452.29|455.33|452.53|455.33|452.53|455.09|452.29|0
1650942440000|2022-04-26 03:07:20|455.57|452.77|455.33|452.53|455.57|452.77|455.33|452.53|0
1650942450000|2022-04-26 03:07:30|455.22|452.42|455.22|452.42|455.22|452.42|455.22|452.42|0
1650942460000|2022-04-26 03:07:40|455.33|452.53|455.57|452.77|455.57|452.77|455.33|452.53|0
1650942470000|2022-04-26 03:07:50|455.81|453.01|455.57|452.77|455.81|453.01|455.57|452.77|0
1650942490000|2022-04-26 03:08:10|455.81|453.01|455.57|452.77|455.81|453.01|455.57|452.77|0
1650942510000|2022-04-26 03:08:30|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1650942520000|2022-04-26 03:08:40|455.57|452.77|455.33|452.53|455.57|452.77|455.33|452.53|0
1650942530000|2022-04-26 03:08:50|455.57|452.77|455.33|452.53|455.57|452.77|455.33|452.53|0
1650942540000|2022-04-26 03:09:00|455.22|452.42|455.09|452.29|455.22|452.42|455.09|452.29|0
1650942610000|2022-04-26 03:10:10|455.33|452.53|455.33|452.53|455.57|452.77|455.33|452.53|0
1650942660000|2022-04-26 03:11:00|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650942670000|2022-04-26 03:11:10|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1650942680000|2022-04-26 03:11:20|455.09|452.29|455.33|452.53|455.33|452.53|455.09|452.29|0
1650942700000|2022-04-26 03:11:40|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650942760000|2022-04-26 03:12:40|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1650942770000|2022-04-26 03:12:50|455.57|452.77|455.57|452.77|455.57|452.77|455.57|452.77|0
1650942780000|2022-04-26 03:13:00|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1650942790000|2022-04-26 03:13:10|455.22|452.42|455.22|452.42|455.22|452.42|455.22|452.42|0
1650942800000|2022-04-26 03:13:20|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650942850000|2022-04-26 03:14:10|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1650942860000|2022-04-26 03:14:20|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650942970000|2022-04-26 03:16:10|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1650942980000|2022-04-26 03:16:20|453.66|450.86|453.9|451.1|453.9|451.1|453.66|450.86|0
1650942990000|2022-04-26 03:16:30|454.14|451.34|453.9|451.1|454.14|451.34|453.9|451.1|0
1650943000000|2022-04-26 03:16:40|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1650943010000|2022-04-26 03:16:50|454.38|451.58|454.38|451.58|454.38|451.58|454.38|451.58|0
1650943020000|2022-04-26 03:17:00|454.61|451.81|454.61|451.81|454.61|451.81|454.61|451.81|0
1650943030000|2022-04-26 03:17:10|454.38|451.58|454.85|452.05|454.85|452.05|454.38|451.58|0
1650943040000|2022-04-26 03:17:20|455.09|452.29|454.85|452.05|455.09|452.29|454.85|452.05|0
1650943050000|2022-04-26 03:17:30|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650943060000|2022-04-26 03:17:40|455.33|452.53|455.57|452.77|455.57|452.77|455.33|452.53|0
1650943080000|2022-04-26 03:18:00|455.33|452.53|455.57|452.77|455.57|452.77|455.33|452.53|0
1650943090000|2022-04-26 03:18:10|455.33|452.53|455.81|453.01|455.81|453.01|455.33|452.53|0
1650943110000|2022-04-26 03:18:30|456.05|453.25|456.05|453.25|456.05|453.25|455.81|453.01|0
1650943120000|2022-04-26 03:18:40|455.93|453.13|456.05|453.25|456.05|453.25|455.93|453.13|0
1650943130000|2022-04-26 03:18:50|456.17|453.37|456.05|453.25|456.17|453.37|456.05|453.25|0
1650943140000|2022-04-26 03:19:00|455.81|453.01|455.57|452.77|455.81|453.01|455.57|452.77|0
1650943150000|2022-04-26 03:19:10|455.33|452.53|454.85|452.05|455.33|452.53|454.85|452.05|0
1650943160000|2022-04-26 03:19:20|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650943170000|2022-04-26 03:19:30|455.33|452.53|455.09|452.29|455.33|452.53|455.09|452.29|0
1650943180000|2022-04-26 03:19:40|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1650943190000|2022-04-26 03:19:50|455.57|452.77|455.33|452.53|455.57|452.77|455.33|452.53|0
1650943200000|2022-04-26 03:20:00|455.57|452.77|455.57|452.77|455.57|452.77|455.57|452.77|0
1650943250000|2022-04-26 03:20:50|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1650943260000|2022-04-26 03:21:00|455.93|453.13|455.81|453.01|456.05|453.25|455.81|453.01|0
1650943270000|2022-04-26 03:21:10|456.05|453.25|455.81|453.01|456.05|453.25|455.81|453.01|0
1650943290000|2022-04-26 03:21:30|455.57|452.77|455.57|452.77|455.57|452.77|455.57|452.77|0
1650943300000|2022-04-26 03:21:40|455.81|453.01|455.57|452.77|455.81|453.01|455.57|452.77|0
1650943310000|2022-04-26 03:21:50|455.33|452.53|455.09|452.29|455.33|452.53|455.09|452.29|0
1650943340000|2022-04-26 03:22:20|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1650943350000|2022-04-26 03:22:30|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650943360000|2022-04-26 03:22:40|454.85|452.05|454.85|452.05|454.85|452.05|454.85|452.05|0
1650943390000|2022-04-26 03:23:10|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650943400000|2022-04-26 03:23:20|454.98|452.18|454.37|451.57|454.98|452.18|454.37|451.57|0
1650943410000|2022-04-26 03:23:30|454.5|451.7|454.5|451.7|454.5|451.7|454.5|451.7|0
1650943420000|2022-04-26 03:23:40|454.37|451.57|453.9|451.1|454.5|451.7|453.9|451.1|0
1650943430000|2022-04-26 03:23:50|453.66|450.86|453.9|451.1|453.9|451.1|453.66|450.86|0
1650943440000|2022-04-26 03:24:00|454.14|451.34|454.61|451.81|454.61|451.81|454.14|451.34|0
1650943450000|2022-04-26 03:24:10|454.37|451.57|454.14|451.34|454.37|451.57|454.14|451.34|0
1650943460000|2022-04-26 03:24:20|454.02|451.22|454.02|451.22|454.02|451.22|454.02|451.22|0
1650943470000|2022-04-26 03:24:30|454.14|451.34|454.02|451.22|454.14|451.34|454.02|451.22|0
1650943480000|2022-04-26 03:24:40|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1650943490000|2022-04-26 03:24:50|454.37|451.57|454.37|451.57|454.37|451.57|454.37|451.57|0
1650943500000|2022-04-26 03:25:00|454.61|451.81|454.61|451.81|454.61|451.81|454.61|451.81|0
1650943510000|2022-04-26 03:25:10|454.5|451.7|454.5|451.7|454.5|451.7|454.5|451.7|0
1650943520000|2022-04-26 03:25:20|454.61|451.81|454.37|451.57|454.61|451.81|454.37|451.57|0
1650943540000|2022-04-26 03:25:40|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1650943550000|2022-04-26 03:25:50|453.9|451.1|453.9|451.1|453.9|451.1|453.9|451.1|0
1650943560000|2022-04-26 03:26:00|454.14|451.34|454.26|451.46|454.26|451.46|454.14|451.34|0
1650943570000|2022-04-26 03:26:10|454.14|451.34|454.37|451.57|454.37|451.57|454.14|451.34|0
1650943580000|2022-04-26 03:26:20|454.26|451.46|454.26|451.46|454.26|451.46|454.26|451.46|0
1650943590000|2022-04-26 03:26:30|454.14|451.34|454.26|451.46|454.37|451.57|454.14|451.34|0
1650943600000|2022-04-26 03:26:40|454.14|451.34|454.13|451.33|454.14|451.34|454.13|451.33|0
1650943620000|2022-04-26 03:27:00|454.02|451.22|454.02|451.22|454.02|451.22|454.02|451.22|0
1650943630000|2022-04-26 03:27:10|454.13|451.33|453.9|451.1|454.13|451.33|453.9|451.1|0
1650943640000|2022-04-26 03:27:20|453.66|450.86|453.9|451.1|453.9|451.1|453.66|450.86|0
1650943680000|2022-04-26 03:28:00|454.13|451.33|453.9|451.1|454.13|451.33|453.9|451.1|0
1650943710000|2022-04-26 03:28:30|453.78|450.98|453.66|450.86|453.78|450.98|453.66|450.86|0
1650943720000|2022-04-26 03:28:40|453.42|450.62|453.3|450.5|453.42|450.62|453.18|450.38|0
1650943730000|2022-04-26 03:28:50|453.42|450.62|453.66|450.86|453.66|450.86|453.42|450.62|0
1650943740000|2022-04-26 03:29:00|453.54|450.74|453.66|450.86|453.66|450.86|453.42|450.62|0
1650943750000|2022-04-26 03:29:10|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1650943790000|2022-04-26 03:29:50|453.54|450.74|453.42|450.62|453.54|450.74|453.42|450.62|0
1650943800000|2022-04-26 03:30:00|453.66|450.86|453.42|450.62|453.66|450.86|453.42|450.62|0
1650943820000|2022-04-26 03:30:20|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1650943850000|2022-04-26 03:30:50|453.3|450.5|453.18|450.38|453.42|450.62|453.18|450.38|0
1650943870000|2022-04-26 03:31:10|452.94|450.14|453.18|450.38|453.18|450.38|452.7|449.9|0
1650943880000|2022-04-26 03:31:20|453.06|450.26|453.42|450.62|453.42|450.62|453.06|450.26|0
1650943910000|2022-04-26 03:31:50|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1650943920000|2022-04-26 03:32:00|453.78|450.98|453.66|450.86|453.9|451.1|453.66|450.86|0
1650943940000|2022-04-26 03:32:20|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1650943950000|2022-04-26 03:32:30|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1650943960000|2022-04-26 03:32:40|452.94|450.14|453.18|450.38|453.18|450.38|452.94|450.14|0
1650943980000|2022-04-26 03:33:00|452.94|450.14|453.18|450.38|453.18|450.38|452.94|450.14|0
1650944000000|2022-04-26 03:33:20|453.06|450.26|453.18|450.38|453.18|450.38|453.06|450.26|0
1650944010000|2022-04-26 03:33:30|453.06|450.26|453.06|450.26|453.18|450.38|453.06|450.26|0
1650944020000|2022-04-26 03:33:40|452.94|450.14|453.18|450.38|453.18|450.38|452.94|450.14|0
1650944040000|2022-04-26 03:34:00|453.42|450.62|453.66|450.86|453.66|450.86|453.42|450.62|0
1650944050000|2022-04-26 03:34:10|453.5|450.7|454.22|451.42|454.22|451.42|453.5|450.7|0
1650944060000|2022-04-26 03:34:20|453.98|451.18|453.74|450.94|453.98|451.18|453.74|450.94|0
1650944080000|2022-04-26 03:34:40|453.87|451.07|453.74|450.94|453.87|451.07|453.74|450.94|0
1650944090000|2022-04-26 03:34:50|453.87|451.07|453.74|450.94|453.87|451.07|453.74|450.94|0
1650944100000|2022-04-26 03:35:00|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1650944120000|2022-04-26 03:35:20|453.27|450.47|453.27|450.47|453.27|450.47|453.27|450.47|0
1650944130000|2022-04-26 03:35:30|453.03|450.23|453.03|450.23|453.03|450.23|453.03|450.23|0
1650944140000|2022-04-26 03:35:40|452.79|449.99|452.31|449.51|452.79|449.99|452.31|449.51|0
1650944150000|2022-04-26 03:35:50|452.55|449.75|452.55|449.75|452.55|449.75|452.55|449.75|0
1650944160000|2022-04-26 03:36:00|453.03|450.23|453.03|450.23|453.03|450.23|453.03|450.23|0
1650944170000|2022-04-26 03:36:10|453.27|450.47|453.5|450.7|453.5|450.7|453.27|450.47|0
1650944180000|2022-04-26 03:36:20|453.39|450.59|453.5|450.7|453.5|450.7|453.27|450.47|0
1650944190000|2022-04-26 03:36:30|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1650944200000|2022-04-26 03:36:40|453.5|450.7|453.74|450.94|453.74|450.94|453.5|450.7|0
1650944210000|2022-04-26 03:36:50|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1650944220000|2022-04-26 03:37:00|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1650944240000|2022-04-26 03:37:20|453.98|451.18|453.98|451.18|454.22|451.42|453.98|451.18|0
1650944250000|2022-04-26 03:37:30|453.87|451.07|453.74|450.94|453.87|451.07|453.74|450.94|0
1650944260000|2022-04-26 03:37:40|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1650944270000|2022-04-26 03:37:50|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1650944280000|2022-04-26 03:38:00|453.98|451.18|453.74|450.94|453.98|451.18|453.74|450.94|0
1650944290000|2022-04-26 03:38:10|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1650944310000|2022-04-26 03:38:30|453.63|450.83|453.74|450.94|453.74|450.94|453.63|450.83|0
1650944330000|2022-04-26 03:38:50|453.63|450.83|453.74|450.94|453.74|450.94|453.63|450.83|0
1650944340000|2022-04-26 03:39:00|453.5|450.7|453.63|450.83|453.63|450.83|453.5|450.7|0
1650944350000|2022-04-26 03:39:10|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1650944370000|2022-04-26 03:39:30|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1650944400000|2022-04-26 03:40:00|454.22|451.42|454.94|452.14|454.94|452.14|454.22|451.42|0
1650944410000|2022-04-26 03:40:10|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650944420000|2022-04-26 03:40:20|454.22|451.42|454.46|451.66|454.46|451.66|454.22|451.42|0
1650944430000|2022-04-26 03:40:30|454.7|451.9|454.59|451.79|454.7|451.9|454.59|451.79|0
1650944440000|2022-04-26 03:40:40|454.7|451.9|454.94|452.14|454.94|452.14|454.7|451.9|0
1650944450000|2022-04-26 03:40:50|454.7|451.9|454.7|451.9|454.94|452.14|454.7|451.9|0
1650944460000|2022-04-26 03:41:00|454.82|452.02|454.94|452.14|454.94|452.14|454.82|452.02|0
1650944470000|2022-04-26 03:41:10|454.82|452.02|454.7|451.9|454.82|452.02|454.7|451.9|0
1650944480000|2022-04-26 03:41:20|454.82|452.02|454.7|451.9|454.82|452.02|454.7|451.9|0
1650944490000|2022-04-26 03:41:30|454.58|451.78|454.7|451.9|454.7|451.9|454.58|451.78|0
1650944520000|2022-04-26 03:42:00|454.46|451.66|454.7|451.9|454.7|451.9|454.46|451.66|0
1650944530000|2022-04-26 03:42:10|454.82|452.02|454.94|452.14|454.94|452.14|454.82|452.02|0
1650944540000|2022-04-26 03:42:20|454.7|451.9|454.7|451.9|454.82|452.02|454.7|451.9|0
1650944550000|2022-04-26 03:42:30|454.46|451.66|454.7|451.9|454.7|451.9|454.46|451.66|0
1650944560000|2022-04-26 03:42:40|454.46|451.66|454.7|451.9|454.7|451.9|454.46|451.66|0
1650944580000|2022-04-26 03:43:00|454.58|451.78|454.7|451.9|454.7|451.9|454.58|451.78|0
1650944600000|2022-04-26 03:43:20|454.58|451.78|454.46|451.66|454.58|451.78|454.46|451.66|0
1650944610000|2022-04-26 03:43:30|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1650944620000|2022-04-26 03:43:40|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650944650000|2022-04-26 03:44:10|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1650944680000|2022-04-26 03:44:40|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1650944700000|2022-04-26 03:45:00|454.7|451.9|454.94|452.14|454.94|452.14|454.7|451.9|0
1650944720000|2022-04-26 03:45:20|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1650944740000|2022-04-26 03:45:40|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650944750000|2022-04-26 03:45:50|454.94|452.14|454.94|452.14|455.06|452.26|454.94|452.14|0
1650944780000|2022-04-26 03:46:20|454.7|451.9|454.7|451.9|454.7|451.9|454.46|451.66|0
1650944800000|2022-04-26 03:46:40|454.58|451.78|454.46|451.66|454.58|451.78|454.46|451.66|0
1650944810000|2022-04-26 03:46:50|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1650944820000|2022-04-26 03:47:00|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1650944830000|2022-04-26 03:47:10|454.7|451.9|454.46|451.66|454.7|451.9|454.46|451.66|0
1650944840000|2022-04-26 03:47:20|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1650944860000|2022-04-26 03:47:40|454.82|452.02|454.94|452.14|454.94|452.14|454.82|452.02|0
1650944880000|2022-04-26 03:48:00|454.82|452.02|454.7|451.9|454.82|452.02|454.7|451.9|0
1650944910000|2022-04-26 03:48:30|454.22|451.42|454.46|451.66|454.46|451.66|454.22|451.42|0
1650944920000|2022-04-26 03:48:40|454.58|451.78|454.46|451.66|454.58|451.78|454.46|451.66|0
1650944930000|2022-04-26 03:48:50|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1650944950000|2022-04-26 03:49:10|454.46|451.66|454.58|451.78|454.58|451.78|454.46|451.66|0
1650944960000|2022-04-26 03:49:20|454.46|451.66|454.7|451.9|454.7|451.9|454.46|451.66|0
1650944980000|2022-04-26 03:49:40|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650945040000|2022-04-26 03:50:40|454.22|451.42|454.46|451.66|454.46|451.66|454.22|451.42|0
1650945060000|2022-04-26 03:51:00|454.22|451.42|454.46|451.66|454.46|451.66|454.22|451.42|0
1650945080000|2022-04-26 03:51:20|454.7|451.9|454.46|451.66|454.7|451.9|454.46|451.66|0
1650945130000|2022-04-26 03:52:10|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1650945140000|2022-04-26 03:52:20|453.98|451.18|454.1|451.3|454.1|451.3|453.98|451.18|0
1650945150000|2022-04-26 03:52:30|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1650945160000|2022-04-26 03:52:40|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1650945170000|2022-04-26 03:52:50|454.46|451.66|454.46|451.66|454.82|452.02|454.46|451.66|0
1650945180000|2022-04-26 03:53:00|454.58|451.78|454.7|451.9|454.7|451.9|454.58|451.78|0
1650945200000|2022-04-26 03:53:20|454.58|451.78|454.46|451.66|454.58|451.78|454.46|451.66|0
1650945220000|2022-04-26 03:53:40|454.58|451.78|454.7|451.9|454.7|451.9|454.58|451.78|0
1650945240000|2022-04-26 03:54:00|454.46|451.66|454.7|451.9|454.7|451.9|454.46|451.66|0
1650945250000|2022-04-26 03:54:10|454.58|451.78|454.7|451.9|454.7|451.9|454.46|451.66|0
1650945260000|2022-04-26 03:54:20|454.46|451.66|454.46|451.66|454.58|451.78|454.46|451.66|0
1650945270000|2022-04-26 03:54:30|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1650945290000|2022-04-26 03:54:50|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650945300000|2022-04-26 03:55:00|454.7|451.9|454.46|451.66|454.7|451.9|454.46|451.66|0
1650945330000|2022-04-26 03:55:30|454.22|451.42|454.46|451.66|454.46|451.66|454.22|451.42|0
1650945370000|2022-04-26 03:56:10|454.22|451.42|454.22|451.42|454.46|451.66|454.22|451.42|0
1650945380000|2022-04-26 03:56:20|453.98|451.18|454.22|451.42|454.22|451.42|453.98|451.18|0
1650945390000|2022-04-26 03:56:30|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650945450000|2022-04-26 03:57:30|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1650945460000|2022-04-26 03:57:40|454.1|451.3|454.22|451.42|454.22|451.42|453.98|451.18|0
1650945530000|2022-04-26 03:58:50|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1650945540000|2022-04-26 03:59:00|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1650945550000|2022-04-26 03:59:10|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1650945580000|2022-04-26 03:59:40|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1650945590000|2022-04-26 03:59:50|453.98|451.18|453.5|450.7|453.98|451.18|453.5|450.7|0
1650945600000|2022-04-26 04:00:00|453.26|450.46|453.26|450.46|453.5|450.7|453.26|450.46|0
1650945610000|2022-04-26 04:00:10|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1650945620000|2022-04-26 04:00:20|453.74|450.94|453.5|450.7|453.74|450.94|453.5|450.7|0
1650945630000|2022-04-26 04:00:30|453.26|450.46|453.5|450.7|453.5|450.7|453.26|450.46|0
1650945640000|2022-04-26 04:00:40|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1650945690000|2022-04-26 04:01:30|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1650945710000|2022-04-26 04:01:50|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1650945760000|2022-04-26 04:02:40|453.02|450.22|453.26|450.46|453.26|450.46|453.02|450.22|0
1650945770000|2022-04-26 04:02:50|453.02|450.22|453.02|450.22|453.02|450.22|453.02|450.22|0
1650945780000|2022-04-26 04:03:00|452.78|449.98|452.78|449.98|453.02|450.22|452.78|449.98|0
1650945820000|2022-04-26 04:03:40|453.26|450.46|453.02|450.22|453.26|450.46|453.02|450.22|0
1650945830000|2022-04-26 04:03:50|452.91|450.11|453.02|450.22|453.02|450.22|452.91|450.11|0
1650945840000|2022-04-26 04:04:00|453.15|450.35|453.02|450.22|453.15|450.35|453.02|450.22|0
1650945860000|2022-04-26 04:04:20|453.15|450.35|453.02|450.22|453.15|450.35|453.02|450.22|0
1650945870000|2022-04-26 04:04:30|452.78|449.98|452.78|449.98|452.78|449.98|452.78|449.98|0
1650945890000|2022-04-26 04:04:50|453.02|450.22|453.02|450.22|453.02|450.22|453.02|450.22|0
1650945910000|2022-04-26 04:05:10|453.15|450.35|453.02|450.22|453.15|450.35|453.02|450.22|0
1650945940000|2022-04-26 04:05:40|453.15|450.35|453.26|450.46|453.26|450.46|453.15|450.35|0
1650945960000|2022-04-26 04:06:00|453.5|450.7|453.39|450.59|453.5|450.7|453.26|450.46|0
1650945970000|2022-04-26 04:06:10|453.5|450.7|453.5|450.7|453.62|450.82|453.5|450.7|0
1650945990000|2022-04-26 04:06:30|453.98|451.18|453.98|451.18|453.98|451.18|453.86|451.06|0
1650946000000|2022-04-26 04:06:40|453.86|451.06|453.74|450.94|453.86|451.06|453.74|450.94|0
1650946020000|2022-04-26 04:07:00|453.98|451.18|453.98|451.18|453.98|451.18|453.98|451.18|0
1650946040000|2022-04-26 04:07:20|454.22|451.42|454.46|451.66|454.46|451.66|454.22|451.42|0
1650946060000|2022-04-26 04:07:40|454.22|451.42|454.46|451.66|454.46|451.66|454.22|451.42|0
1650946070000|2022-04-26 04:07:50|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1650946080000|2022-04-26 04:08:00|454.34|451.54|454.22|451.42|454.34|451.54|454.22|451.42|0
1650946090000|2022-04-26 04:08:10|454.34|451.54|454.34|451.54|454.34|451.54|454.34|451.54|0
1650946100000|2022-04-26 04:08:20|454.22|451.42|454.22|451.42|454.34|451.54|454.22|451.42|0
1650946110000|2022-04-26 04:08:30|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650946120000|2022-04-26 04:08:40|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1650946130000|2022-04-26 04:08:50|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650946140000|2022-04-26 04:09:00|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1650946170000|2022-04-26 04:09:30|454.82|452.02|454.82|452.02|454.82|452.02|454.82|452.02|0
1650946180000|2022-04-26 04:09:40|454.7|451.9|454.7|451.9|454.82|452.02|454.7|451.9|0
1650946190000|2022-04-26 04:09:50|454.82|452.02|454.93|452.13|454.93|452.13|454.82|452.02|0
1650946200000|2022-04-26 04:10:00|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1650946210000|2022-04-26 04:10:10|455.65|452.85|455.65|452.85|455.65|452.85|455.65|452.85|0
1650946220000|2022-04-26 04:10:20|455.41|452.61|455.65|452.85|455.65|452.85|455.41|452.61|0
1650946240000|2022-04-26 04:10:40|455.41|452.61|455.17|452.37|455.41|452.61|455.17|452.37|0
1650946250000|2022-04-26 04:10:50|454.93|452.13|454.93|452.13|455.06|452.26|454.93|452.13|0
1650946260000|2022-04-26 04:11:00|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1650946270000|2022-04-26 04:11:10|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1650946280000|2022-04-26 04:11:20|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1650946290000|2022-04-26 04:11:30|455.06|452.26|455.06|452.26|455.06|452.26|454.93|452.13|0
1650946300000|2022-04-26 04:11:40|454.93|452.13|454.7|451.9|454.93|452.13|454.7|451.9|0
1650946320000|2022-04-26 04:12:00|454.93|452.13|454.58|451.78|454.93|452.13|454.58|451.78|0
1650946330000|2022-04-26 04:12:10|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650946370000|2022-04-26 04:12:50|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1650946380000|2022-04-26 04:13:00|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1650946410000|2022-04-26 04:13:30|454.82|452.02|454.82|452.02|454.82|452.02|454.7|451.9|0
1650946420000|2022-04-26 04:13:40|454.93|452.13|454.7|451.9|454.93|452.13|454.7|451.9|0
1650946430000|2022-04-26 04:13:50|454.82|452.02|454.7|451.9|454.82|452.02|454.7|451.9|0
1650946440000|2022-04-26 04:14:00|454.82|452.02|454.7|451.9|454.82|452.02|454.7|451.9|0
1650946460000|2022-04-26 04:14:20|454.69|451.89|454.69|451.89|454.69|451.89|454.69|451.89|0
1650946480000|2022-04-26 04:14:40|454.58|451.78|454.58|451.78|454.69|451.89|454.58|451.78|0
1650946490000|2022-04-26 04:14:50|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650946530000|2022-04-26 04:15:30|454.69|451.89|454.69|451.89|454.69|451.89|454.69|451.89|0
1650946560000|2022-04-26 04:16:00|454.82|452.02|454.69|451.89|454.82|452.02|454.69|451.89|0
1650946570000|2022-04-26 04:16:10|454.93|452.13|454.69|451.89|454.93|452.13|454.69|451.89|0
1650946610000|2022-04-26 04:16:50|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1650946620000|2022-04-26 04:17:00|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650946640000|2022-04-26 04:17:20|454.34|451.54|454.34|451.54|454.34|451.54|454.34|451.54|0
1650946650000|2022-04-26 04:17:30|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1650946680000|2022-04-26 04:18:00|454.34|451.54|454.58|451.78|454.58|451.78|454.34|451.54|0
1650946690000|2022-04-26 04:18:10|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650946710000|2022-04-26 04:18:30|454.69|451.89|454.69|451.89|454.69|451.89|454.69|451.89|0
1650946740000|2022-04-26 04:19:00|454.82|452.02|454.82|452.02|454.82|452.02|454.69|451.89|0
1650946750000|2022-04-26 04:19:10|454.69|451.89|454.69|451.89|454.69|451.89|454.69|451.89|0
1650946790000|2022-04-26 04:19:50|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1650946800000|2022-04-26 04:20:00|454.69|451.89|454.69|451.89|454.69|451.89|454.69|451.89|0
1650946860000|2022-04-26 04:21:00|454.82|452.02|454.69|451.89|454.82|452.02|454.69|451.89|0
1650946870000|2022-04-26 04:21:10|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1650946890000|2022-04-26 04:21:30|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1650946900000|2022-04-26 04:21:40|455.3|452.5|455.17|452.37|455.3|452.5|455.17|452.37|0
1650946910000|2022-04-26 04:21:50|455.3|452.5|455.41|452.61|455.41|452.61|455.3|452.5|0
1650946920000|2022-04-26 04:22:00|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1650946980000|2022-04-26 04:23:00|455.3|452.5|455.17|452.37|455.3|452.5|455.17|452.37|0
1650947040000|2022-04-26 04:24:00|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1650947050000|2022-04-26 04:24:10|455.65|452.85|455.41|452.61|455.65|452.85|455.41|452.61|0
1650947090000|2022-04-26 04:24:50|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1650947110000|2022-04-26 04:25:10|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1650947120000|2022-04-26 04:25:20|455.3|452.5|455.17|452.37|455.3|452.5|455.17|452.37|0
1650947130000|2022-04-26 04:25:30|455.3|452.5|455.41|452.61|455.41|452.61|455.3|452.5|0
1650947160000|2022-04-26 04:26:00|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1650947240000|2022-04-26 04:27:20|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1650947260000|2022-04-26 04:27:40|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1650947280000|2022-04-26 04:28:00|455.3|452.5|455.41|452.61|455.41|452.61|455.17|452.37|0
1650947290000|2022-04-26 04:28:10|455.3|452.5|455.17|452.37|455.3|452.5|455.17|452.37|0
1650947310000|2022-04-26 04:28:30|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1650947320000|2022-04-26 04:28:40|455.3|452.5|455.17|452.37|455.3|452.5|455.17|452.37|0
1650947350000|2022-04-26 04:29:10|455.3|452.5|455.41|452.61|455.41|452.61|455.3|452.5|0
1650947360000|2022-04-26 04:29:20|455.3|452.5|455.17|452.37|455.3|452.5|455.17|452.37|0
1650947380000|2022-04-26 04:29:40|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1650947400000|2022-04-26 04:30:00|455.17|452.37|454.93|452.13|455.17|452.37|454.93|452.13|0
1650947420000|2022-04-26 04:30:20|455.06|452.26|455.06|452.26|455.06|452.26|455.06|452.26|0
1650947430000|2022-04-26 04:30:30|454.93|452.13|455.17|452.37|455.17|452.37|454.93|452.13|0
1650947460000|2022-04-26 04:31:00|454.93|452.13|454.69|451.89|454.93|452.13|454.69|451.89|0
1650947480000|2022-04-26 04:31:20|454.82|452.02|454.69|451.89|454.82|452.02|454.69|451.89|0
1650947490000|2022-04-26 04:31:30|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1650947510000|2022-04-26 04:31:50|454.69|451.89|454.69|451.89|454.69|451.89|454.69|451.89|0
1650947750000|2022-04-26 04:35:50|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1650947760000|2022-04-26 04:36:00|455.17|452.37|454.93|452.13|455.17|452.37|454.93|452.13|0
1650947860000|2022-04-26 04:37:40|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1650947890000|2022-04-26 04:38:10|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1650947910000|2022-04-26 04:38:30|455.17|452.37|454.93|452.13|455.17|452.37|454.93|452.13|0
1650947920000|2022-04-26 04:38:40|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1650947940000|2022-04-26 04:39:00|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1650948000000|2022-04-26 04:40:00|454.69|451.89|454.69|451.89|454.69|451.89|454.69|451.89|0
1650948010000|2022-04-26 04:40:10|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1650948020000|2022-04-26 04:40:20|454.21|451.41|454.34|451.54|454.34|451.54|454.21|451.41|0
1650948030000|2022-04-26 04:40:30|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1650948050000|2022-04-26 04:40:50|454.34|451.54|454.21|451.41|454.34|451.54|454.21|451.41|0
1650948060000|2022-04-26 04:41:00|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1650948190000|2022-04-26 04:43:10|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1650948200000|2022-04-26 04:43:20|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1650948280000|2022-04-26 04:44:40|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1650948310000|2022-04-26 04:45:10|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1650948320000|2022-04-26 04:45:20|454.34|451.54|454.21|451.41|454.34|451.54|454.21|451.41|0
1650948410000|2022-04-26 04:46:50|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1650948440000|2022-04-26 04:47:20|454.58|451.78|454.45|451.65|454.58|451.78|454.45|451.65|0
1650948590000|2022-04-26 04:49:50|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1650948720000|2022-04-26 04:52:00|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1650948780000|2022-04-26 04:53:00|454.34|451.54|454.34|451.54|454.34|451.54|454.34|451.54|0
1650948790000|2022-04-26 04:53:10|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1650948830000|2022-04-26 04:53:50|453.97|451.17|453.97|451.17|453.97|451.17|453.97|451.17|0
1650948890000|2022-04-26 04:54:50|454.21|451.41|453.97|451.17|454.21|451.41|453.97|451.17|0
1650949010000|2022-04-26 04:56:50|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1650949040000|2022-04-26 04:57:20|453.97|451.17|453.97|451.17|453.97|451.17|453.97|451.17|0
1650949070000|2022-04-26 04:57:50|454.12|451.32|454.35|451.55|454.35|451.55|454.12|451.32|0
1650949080000|2022-04-26 04:58:00|454.59|451.79|454.35|451.55|454.59|451.79|454.35|451.55|0
1650949200000|2022-04-26 05:00:00|454.59|451.79|454.59|451.79|454.59|451.79|454.59|451.79|0
1650949210000|2022-04-26 05:00:10|454.35|451.55|454.48|451.68|454.48|451.68|454.35|451.55|0
1650949220000|2022-04-26 05:00:20|454.59|451.79|454.83|452.03|454.83|452.03|454.59|451.79|0
1650949230000|2022-04-26 05:00:30|455.07|452.27|454.83|452.03|455.07|452.27|454.83|452.03|0
1650949240000|2022-04-26 05:00:40|454.59|451.79|454.71|451.91|454.71|451.91|454.59|451.79|0
1650949250000|2022-04-26 05:00:50|454.59|451.79|454.59|451.79|454.59|451.79|454.59|451.79|0
1650949260000|2022-04-26 05:01:00|454.83|452.03|454.83|452.03|454.83|452.03|454.83|452.03|0
1650949280000|2022-04-26 05:01:20|455.07|452.27|455.07|452.27|455.07|452.27|455.07|452.27|0
1650949290000|2022-04-26 05:01:30|454.83|452.03|455.07|452.27|455.07|452.27|454.83|452.03|0
1650949300000|2022-04-26 05:01:40|455.31|452.51|455.31|452.51|455.31|452.51|455.31|452.51|0
1650949310000|2022-04-26 05:01:50|455.19|452.39|455.07|452.27|455.31|452.51|455.07|452.27|0
1650949330000|2022-04-26 05:02:10|454.83|452.03|454.83|452.03|454.83|452.03|454.83|452.03|0
1650949340000|2022-04-26 05:02:20|454.35|451.55|454.35|451.55|454.59|451.79|454.35|451.55|0
1650949350000|2022-04-26 05:02:30|454.11|451.31|454.11|451.31|454.11|451.31|454.11|451.31|0
1650949370000|2022-04-26 05:02:50|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1650949380000|2022-04-26 05:03:00|453.76|450.96|453.87|451.07|453.87|451.07|453.76|450.96|0
1650949400000|2022-04-26 05:03:20|453.64|450.84|453.87|451.07|453.87|451.07|453.64|450.84|0
1650949410000|2022-04-26 05:03:30|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1650949420000|2022-04-26 05:03:40|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1650949440000|2022-04-26 05:04:00|454.11|451.31|454.11|451.31|454.11|451.31|454.11|451.31|0
1650949450000|2022-04-26 05:04:10|454.35|451.55|454.59|451.79|454.59|451.79|454.35|451.55|0
1650949460000|2022-04-26 05:04:20|454.71|451.91|454.71|451.91|454.71|451.91|454.71|451.91|0
1650949470000|2022-04-26 05:04:30|454.83|452.03|454.35|451.55|454.83|452.03|454.35|451.55|0
1650949480000|2022-04-26 05:04:40|454.24|451.44|454.24|451.44|454.35|451.55|454.24|451.44|0
1650949490000|2022-04-26 05:04:50|454.35|451.55|454.35|451.55|454.35|451.55|454.35|451.55|0
1650949500000|2022-04-26 05:05:00|454.59|451.79|454.59|451.79|454.59|451.79|454.48|451.68|0
1650949510000|2022-04-26 05:05:10|454.48|451.68|454.59|451.79|454.59|451.79|454.48|451.68|0
1650949520000|2022-04-26 05:05:20|454.71|451.91|454.83|452.03|454.83|452.03|454.71|451.91|0
1650949540000|2022-04-26 05:05:40|455.07|452.27|455.31|452.51|455.31|452.51|455.07|452.27|0
1650949550000|2022-04-26 05:05:50|455.54|452.74|455.54|452.74|455.54|452.74|455.54|452.74|0
1650949560000|2022-04-26 05:06:00|455.78|452.98|455.78|452.98|455.78|452.98|455.78|452.98|0
1650949580000|2022-04-26 05:06:20|456.02|453.22|455.78|452.98|456.02|453.22|455.78|452.98|0
1650949590000|2022-04-26 05:06:30|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1650949600000|2022-04-26 05:06:40|456.5|453.7|456.26|453.46|456.5|453.7|456.26|453.46|0
1650949610000|2022-04-26 05:06:50|456.5|453.7|456.98|454.18|456.98|454.18|456.5|453.7|0
1650949620000|2022-04-26 05:07:00|457.22|454.42|457.22|454.42|457.22|454.42|457.22|454.42|0
1650949630000|2022-04-26 05:07:10|456.98|454.18|457.22|454.42|457.22|454.42|456.98|454.18|0
1650949640000|2022-04-26 05:07:20|456.98|454.18|457.22|454.42|457.22|454.42|456.98|454.18|0
1650949660000|2022-04-26 05:07:40|457.45|454.65|456.98|454.18|457.45|454.65|456.98|454.18|0
1650949670000|2022-04-26 05:07:50|457.22|454.42|456.98|454.18|457.22|454.42|456.98|454.18|0
1650949680000|2022-04-26 05:08:00|456.74|453.94|456.98|454.18|456.98|454.18|456.74|453.94|0
1650949690000|2022-04-26 05:08:10|457.22|454.42|457.45|454.65|457.45|454.65|457.22|454.42|0
1650949700000|2022-04-26 05:08:20|457.58|454.78|457.58|454.78|457.58|454.78|457.58|454.78|0
1650949710000|2022-04-26 05:08:30|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1650949720000|2022-04-26 05:08:40|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1650949730000|2022-04-26 05:08:50|458.06|455.26|458.06|455.26|458.06|455.26|458.06|455.26|0
1650949740000|2022-04-26 05:09:00|457.93|455.13|458.41|455.61|458.41|455.61|457.93|455.13|0
1650949750000|2022-04-26 05:09:10|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1650949760000|2022-04-26 05:09:20|458.89|456.09|459.13|456.33|459.13|456.33|458.89|456.09|0
1650949770000|2022-04-26 05:09:30|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1650949780000|2022-04-26 05:09:40|459.13|456.33|459.13|456.33|459.13|456.33|458.89|456.09|0
1650949800000|2022-04-26 05:10:00|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1650949810000|2022-04-26 05:10:10|458.65|455.85|458.41|455.61|458.65|455.85|458.41|455.61|0
1650949820000|2022-04-26 05:10:20|458.17|455.37|458.17|455.37|458.17|455.37|458.17|455.37|0
1650949830000|2022-04-26 05:10:30|457.93|455.13|458.17|455.37|458.17|455.37|457.93|455.13|0
1650949840000|2022-04-26 05:10:40|458.06|455.26|458.17|455.37|458.17|455.37|458.06|455.26|0
1650949860000|2022-04-26 05:11:00|458.29|455.49|458.17|455.37|458.29|455.49|458.17|455.37|0
1650949880000|2022-04-26 05:11:20|457.93|455.13|457.69|454.89|457.93|455.13|457.69|454.89|0
1650949890000|2022-04-26 05:11:30|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1650949900000|2022-04-26 05:11:40|457.45|454.65|457.21|454.41|457.45|454.65|457.21|454.41|0
1650949910000|2022-04-26 05:11:50|456.98|454.18|456.98|454.18|457.21|454.41|456.98|454.18|0
1650949920000|2022-04-26 05:12:00|457.21|454.41|456.98|454.18|457.21|454.41|456.98|454.18|0
1650949930000|2022-04-26 05:12:10|456.5|453.7|456.5|453.7|456.5|453.7|456.5|453.7|0
1650949940000|2022-04-26 05:12:20|456.74|453.94|456.74|453.94|456.74|453.94|456.74|453.94|0
1650949950000|2022-04-26 05:12:30|456.98|454.18|456.98|454.18|456.98|454.18|456.98|454.18|0
1650949960000|2022-04-26 05:12:40|457.21|454.41|456.74|453.94|457.21|454.41|456.74|453.94|0
1650949970000|2022-04-26 05:12:50|456.98|454.18|457.21|454.41|457.21|454.41|456.98|454.18|0
1650949980000|2022-04-26 05:13:00|457.45|454.65|457.45|454.65|457.45|454.65|457.45|454.65|0
1650949990000|2022-04-26 05:13:10|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1650950000000|2022-04-26 05:13:20|458.17|455.37|458.17|455.37|458.17|455.37|458.17|455.37|0
1650950010000|2022-04-26 05:13:30|458.29|455.49|458.29|455.49|458.29|455.49|458.29|455.49|0
1650950020000|2022-04-26 05:13:40|458.41|455.61|458.65|455.85|458.65|455.85|458.41|455.61|0
1650950030000|2022-04-26 05:13:50|458.53|455.73|458.53|455.73|458.53|455.73|458.53|455.73|0
1650950040000|2022-04-26 05:14:00|458.41|455.61|458.17|455.37|458.41|455.61|458.17|455.37|0
1650950050000|2022-04-26 05:14:10|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1650950070000|2022-04-26 05:14:30|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1650950080000|2022-04-26 05:14:40|458.41|455.61|458.41|455.61|458.41|455.61|458.29|455.49|0
1650950090000|2022-04-26 05:14:50|458.65|455.85|458.53|455.73|458.65|455.85|458.53|455.73|0
1650950100000|2022-04-26 05:15:00|458.65|455.85|458.89|456.09|459.13|456.33|458.65|455.85|0
1650950110000|2022-04-26 05:15:10|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1650950120000|2022-04-26 05:15:20|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1650950130000|2022-04-26 05:15:30|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1650950150000|2022-04-26 05:15:50|458.41|455.61|458.65|455.85|458.65|455.85|458.41|455.61|0
1650950170000|2022-04-26 05:16:10|458.77|455.97|458.89|456.09|458.89|456.09|458.65|455.85|0
1650950210000|2022-04-26 05:16:50|459.13|456.33|458.89|456.09|459.13|456.33|458.89|456.09|0
1650950220000|2022-04-26 05:17:00|459.01|456.21|459.13|456.33|459.13|456.33|459.01|456.21|0
1650950240000|2022-04-26 05:17:20|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1650950250000|2022-04-26 05:17:30|459.01|456.21|458.65|455.85|459.01|456.21|458.65|455.85|0
1650950260000|2022-04-26 05:17:40|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1650950270000|2022-04-26 05:17:50|459.13|456.33|459.36|456.56|459.36|456.56|459.13|456.33|0
1650950280000|2022-04-26 05:18:00|459.6|456.8|459.6|456.8|459.6|456.8|459.49|456.69|0
1650950290000|2022-04-26 05:18:10|459.84|457.04|459.84|457.04|459.84|457.04|459.84|457.04|0
1650950300000|2022-04-26 05:18:20|459.6|456.8|459.36|456.56|459.6|456.8|459.36|456.56|0
1650950310000|2022-04-26 05:18:30|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1650950320000|2022-04-26 05:18:40|459.84|457.04|460.08|457.28|460.08|457.28|459.84|457.04|0
1650950330000|2022-04-26 05:18:50|460.56|457.76|460.8|458|460.8|458|460.56|457.76|0
1650950340000|2022-04-26 05:19:00|460.56|457.76|460.32|457.52|460.56|457.76|460.32|457.52|0
1650950350000|2022-04-26 05:19:10|460.56|457.76|460.8|458|460.8|458|460.56|457.76|0
1650950360000|2022-04-26 05:19:20|460.56|457.76|460.56|457.76|460.8|458|460.56|457.76|0
1650950370000|2022-04-26 05:19:30|460.32|457.52|460.32|457.52|460.32|457.52|460.32|457.52|0
1650950380000|2022-04-26 05:19:40|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1650950390000|2022-04-26 05:19:50|460.56|457.76|460.32|457.52|460.56|457.76|460.32|457.52|0
1650950400000|2022-04-26 05:20:00|460.08|457.28|460.08|457.28|460.08|457.28|460.08|457.28|0
1650950420000|2022-04-26 05:20:20|460.32|457.52|460.21|457.41|460.32|457.52|460.21|457.41|0
1650950430000|2022-04-26 05:20:30|460.08|457.28|460.32|457.52|460.32|457.52|460.08|457.28|0
1650950460000|2022-04-26 05:21:00|460.56|457.76|460.32|457.52|460.56|457.76|460.32|457.52|0
1650950470000|2022-04-26 05:21:10|460.21|457.41|460.32|457.52|460.32|457.52|460.21|457.41|0
1650950480000|2022-04-26 05:21:20|460.44|457.64|460.32|457.52|460.44|457.64|460.32|457.52|0
1650950490000|2022-04-26 05:21:30|460.44|457.64|460.32|457.52|460.44|457.64|460.32|457.52|0
1650950520000|2022-04-26 05:22:00|460.08|457.28|460.08|457.28|460.08|457.28|460.08|457.28|0
1650950540000|2022-04-26 05:22:20|459.84|457.04|459.84|457.04|459.84|457.04|459.84|457.04|0
1650950550000|2022-04-26 05:22:30|460.08|457.28|459.84|457.04|460.08|457.28|459.84|457.04|0
1650950560000|2022-04-26 05:22:40|459.6|456.8|459.36|456.56|459.6|456.8|459.36|456.56|0
1650950570000|2022-04-26 05:22:50|459.12|456.32|459.36|456.56|459.36|456.56|459.12|456.32|0
1650950580000|2022-04-26 05:23:00|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1650950590000|2022-04-26 05:23:10|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1650950610000|2022-04-26 05:23:30|459.12|456.32|458.89|456.09|459.12|456.32|458.89|456.09|0
1650950620000|2022-04-26 05:23:40|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1650950630000|2022-04-26 05:23:50|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1650950640000|2022-04-26 05:24:00|459.25|456.45|459.12|456.32|459.25|456.45|459.12|456.32|0
1650950650000|2022-04-26 05:24:10|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650950660000|2022-04-26 05:24:20|459.6|456.8|459.36|456.56|459.6|456.8|459.36|456.56|0
1650950680000|2022-04-26 05:24:40|459.49|456.69|459.49|456.69|459.49|456.69|459.49|456.69|0
1650950690000|2022-04-26 05:24:50|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1650950700000|2022-04-26 05:25:00|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650950710000|2022-04-26 05:25:10|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1650950720000|2022-04-26 05:25:20|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650950730000|2022-04-26 05:25:30|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1650950750000|2022-04-26 05:25:50|459.01|456.21|458.65|455.85|459.01|456.21|458.65|455.85|0
1650950760000|2022-04-26 05:26:00|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1650950770000|2022-04-26 05:26:10|458.65|455.85|458.41|455.61|458.65|455.85|458.41|455.61|0
1650950780000|2022-04-26 05:26:20|458.65|455.85|458.41|455.61|458.65|455.85|458.41|455.61|0
1650950790000|2022-04-26 05:26:30|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1650950800000|2022-04-26 05:26:40|458.77|455.97|458.77|455.97|458.77|455.97|458.77|455.97|0
1650950810000|2022-04-26 05:26:50|458.89|456.09|459.25|456.45|459.36|456.56|458.89|456.09|0
1650950820000|2022-04-26 05:27:00|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650950830000|2022-04-26 05:27:10|459.49|456.69|459.49|456.69|459.49|456.69|459.49|456.69|0
1650950840000|2022-04-26 05:27:20|459.36|456.56|459.6|456.8|459.6|456.8|459.36|456.56|0
1650950850000|2022-04-26 05:27:30|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650950870000|2022-04-26 05:27:50|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1650950880000|2022-04-26 05:28:00|458.88|456.08|458.88|456.08|458.88|456.08|458.88|456.08|0
1650950900000|2022-04-26 05:28:20|459.12|456.32|458.88|456.08|459.12|456.32|458.88|456.08|0
1650950920000|2022-04-26 05:28:40|459.12|456.32|459.36|456.56|459.36|456.56|459.12|456.32|0
1650950930000|2022-04-26 05:28:50|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1650950940000|2022-04-26 05:29:00|459.84|457.04|459.84|457.04|459.84|457.04|459.84|457.04|0
1650950970000|2022-04-26 05:29:30|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1650950980000|2022-04-26 05:29:40|459.36|456.56|459.6|456.8|459.6|456.8|459.36|456.56|0
1650950990000|2022-04-26 05:29:50|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650951000000|2022-04-26 05:30:00|459.12|456.32|459.49|456.69|459.49|456.69|459.12|456.32|0
1650951010000|2022-04-26 05:30:10|459.36|456.56|459.12|456.32|459.36|456.56|459.12|456.32|0
1650951030000|2022-04-26 05:30:30|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1650951040000|2022-04-26 05:30:40|459.12|456.32|458.88|456.08|459.12|456.32|458.88|456.08|0
1650951050000|2022-04-26 05:30:50|459.01|456.21|458.88|456.08|459.01|456.21|458.88|456.08|0
1650951070000|2022-04-26 05:31:10|458.41|455.61|458.17|455.37|458.41|455.61|458.17|455.37|0
1650951080000|2022-04-26 05:31:20|457.93|455.13|457.93|455.13|458.17|455.37|457.93|455.13|0
1650951100000|2022-04-26 05:31:40|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1650951110000|2022-04-26 05:31:50|457.81|455.01|457.69|454.89|457.81|455.01|457.69|454.89|0
1650951120000|2022-04-26 05:32:00|457.45|454.65|457.21|454.41|457.45|454.65|457.21|454.41|0
1650951130000|2022-04-26 05:32:10|457.34|454.54|457.45|454.65|457.45|454.65|457.34|454.54|0
1650951140000|2022-04-26 05:32:20|457.57|454.77|457.69|454.89|457.69|454.89|457.45|454.65|0
1650951150000|2022-04-26 05:32:30|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1650951160000|2022-04-26 05:32:40|458.17|455.37|458.05|455.25|458.17|455.37|458.05|455.25|0
1650951170000|2022-04-26 05:32:50|457.93|455.13|457.69|454.89|457.93|455.13|457.69|454.89|0
1650951180000|2022-04-26 05:33:00|457.57|454.77|457.57|454.77|457.69|454.89|457.57|454.77|0
1650951190000|2022-04-26 05:33:10|457.45|454.65|457.45|454.65|457.45|454.65|457.34|454.54|0
1650951210000|2022-04-26 05:33:30|457.57|454.77|457.57|454.77|457.57|454.77|457.57|454.77|0
1650951220000|2022-04-26 05:33:40|457.45|454.65|457.69|454.89|457.69|454.89|457.45|454.65|0
1650951230000|2022-04-26 05:33:50|457.81|455.01|457.93|455.13|457.93|455.13|457.81|455.01|0
1650951240000|2022-04-26 05:34:00|457.81|455.01|458.05|455.25|458.05|455.25|457.69|454.89|0
1650951250000|2022-04-26 05:34:10|457.93|455.13|458.17|455.37|458.17|455.37|457.93|455.13|0
1650951260000|2022-04-26 05:34:20|458.29|455.49|458.17|455.37|458.41|455.61|458.17|455.37|0
1650951270000|2022-04-26 05:34:30|458.29|455.49|458.41|455.61|458.41|455.61|458.29|455.49|0
1650951280000|2022-04-26 05:34:40|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1650951290000|2022-04-26 05:34:50|458.17|455.37|458.41|455.61|458.41|455.61|458.17|455.37|0
1650951300000|2022-04-26 05:35:00|458.17|455.37|458.17|455.37|458.17|455.37|458.17|455.37|0
1650951310000|2022-04-26 05:35:10|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1650951320000|2022-04-26 05:35:20|458.64|455.84|458.53|455.73|458.64|455.84|458.53|455.73|0
1650951330000|2022-04-26 05:35:30|458.64|455.84|458.41|455.61|458.64|455.84|458.41|455.61|0
1650951350000|2022-04-26 05:35:50|458.17|455.37|458.41|455.61|458.41|455.61|458.17|455.37|0
1650951360000|2022-04-26 05:36:00|458.17|455.37|458.41|455.61|458.41|455.61|458.17|455.37|0
1650951380000|2022-04-26 05:36:20|458.17|455.37|457.93|455.13|458.17|455.37|457.93|455.13|0
1650951390000|2022-04-26 05:36:30|458.17|455.37|457.93|455.13|458.17|455.37|457.93|455.13|0
1650951410000|2022-04-26 05:36:50|458.17|455.37|458.41|455.61|458.41|455.61|458.17|455.37|0
1650951420000|2022-04-26 05:37:00|458.53|455.73|458.41|455.61|458.53|455.73|458.41|455.61|0
1650951430000|2022-04-26 05:37:10|458.64|455.84|458.53|455.73|458.64|455.84|458.53|455.73|0
1650951440000|2022-04-26 05:37:20|458.64|455.84|458.41|455.61|458.64|455.84|458.41|455.61|0
1650951460000|2022-04-26 05:37:40|458.64|455.84|458.64|455.84|458.64|455.84|458.53|455.73|0
1650951470000|2022-04-26 05:37:50|458.88|456.08|458.88|456.08|458.88|456.08|458.88|456.08|0
1650951480000|2022-04-26 05:38:00|458.64|455.84|458.64|455.84|458.64|455.84|458.64|455.84|0
1650951490000|2022-04-26 05:38:10|458.88|456.08|458.77|455.97|458.88|456.08|458.77|455.97|0
1650951500000|2022-04-26 05:38:20|458.88|456.08|458.88|456.08|458.88|456.08|458.64|455.84|0
1650951510000|2022-04-26 05:38:30|458.64|455.84|458.64|455.84|458.64|455.84|458.64|455.84|0
1650951520000|2022-04-26 05:38:40|458.77|455.97|458.88|456.08|458.88|456.08|458.77|455.97|0
1650951540000|2022-04-26 05:39:00|458.64|455.84|458.64|455.84|458.64|455.84|458.64|455.84|0
1650951550000|2022-04-26 05:39:10|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1650951560000|2022-04-26 05:39:20|458.64|455.84|458.29|455.49|458.64|455.84|458.29|455.49|0
1650951570000|2022-04-26 05:39:30|458.17|455.37|458.41|455.61|458.41|455.61|458.17|455.37|0
1650951590000|2022-04-26 05:39:50|458.17|455.37|458.41|455.61|458.41|455.61|458.17|455.37|0
1650951600000|2022-04-26 05:40:00|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1650951610000|2022-04-26 05:40:10|458.17|455.37|458.17|455.37|458.17|455.37|458.17|455.37|0
1650951620000|2022-04-26 05:40:20|457.93|455.13|458.17|455.37|458.17|455.37|457.93|455.13|0
1650951630000|2022-04-26 05:40:30|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1650951670000|2022-04-26 05:41:10|457.69|454.89|457.45|454.65|457.69|454.89|457.45|454.65|0
1650951680000|2022-04-26 05:41:20|457.21|454.41|457.33|454.53|457.33|454.53|457.21|454.41|0
1650951690000|2022-04-26 05:41:30|457.21|454.41|457.45|454.65|457.45|454.65|457.21|454.41|0
1650951700000|2022-04-26 05:41:40|457.21|454.41|457.57|454.77|457.57|454.77|457.21|454.41|0
1650951710000|2022-04-26 05:41:50|457.45|454.65|457.45|454.65|457.45|454.65|457.45|454.65|0
1650951730000|2022-04-26 05:42:10|457.21|454.41|457.69|454.89|457.69|454.89|457.21|454.41|0
1650951740000|2022-04-26 05:42:20|457.81|455.01|457.81|455.01|457.81|455.01|457.81|455.01|0
1650951750000|2022-04-26 05:42:30|457.69|454.89|457.69|454.89|457.81|455.01|457.69|454.89|0
1650951760000|2022-04-26 05:42:40|457.93|455.13|457.69|454.89|457.93|455.13|457.69|454.89|0
1650951770000|2022-04-26 05:42:50|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1650951780000|2022-04-26 05:43:00|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1650951790000|2022-04-26 05:43:10|457.57|454.77|457.93|455.13|457.93|455.13|457.57|454.77|0
1650951800000|2022-04-26 05:43:20|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1650951810000|2022-04-26 05:43:30|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1650951820000|2022-04-26 05:43:40|457.69|454.89|457.69|454.89|457.93|455.13|457.69|454.89|0
1650951840000|2022-04-26 05:44:00|457.81|455.01|457.69|454.89|457.93|455.13|457.69|454.89|0
1650951850000|2022-04-26 05:44:10|457.81|455.01|457.69|454.89|457.81|455.01|457.69|454.89|0
1650951860000|2022-04-26 05:44:20|457.45|454.65|457.69|454.89|457.69|454.89|457.45|454.65|0
1650951870000|2022-04-26 05:44:30|457.45|454.65|457.21|454.41|457.45|454.65|457.21|454.41|0
1650951890000|2022-04-26 05:44:50|456.97|454.17|456.97|454.17|456.97|454.17|456.73|453.93|0
1650951900000|2022-04-26 05:45:00|456.73|453.93|456.73|453.93|456.73|453.93|456.62|453.82|0
1650951910000|2022-04-26 05:45:10|456.62|453.82|456.49|453.69|456.62|453.82|456.49|453.69|0
1650951920000|2022-04-26 05:45:20|456.25|453.45|456.25|453.45|456.25|453.45|456.25|453.45|0
1650951930000|2022-04-26 05:45:30|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1650951960000|2022-04-26 05:46:00|456.14|453.34|456.25|453.45|456.25|453.45|456.14|453.34|0
1650951970000|2022-04-26 05:46:10|456.02|453.22|456.14|453.34|456.14|453.34|456.02|453.22|0
1650951980000|2022-04-26 05:46:20|456.02|453.22|456.02|453.22|456.14|453.34|456.02|453.22|0
1650951990000|2022-04-26 05:46:30|456.25|453.45|456.25|453.45|456.25|453.45|456.25|453.45|0
1650952010000|2022-04-26 05:46:50|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1650952020000|2022-04-26 05:47:00|456.25|453.45|456.25|453.45|456.25|453.45|456.25|453.45|0
1650952030000|2022-04-26 05:47:10|456.49|453.69|456.73|453.93|456.73|453.93|456.49|453.69|0
1650952040000|2022-04-26 05:47:20|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1650952060000|2022-04-26 05:47:40|456.73|453.93|456.62|453.82|456.73|453.93|456.49|453.69|0
1650952070000|2022-04-26 05:47:50|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1650952080000|2022-04-26 05:48:00|456.73|453.93|456.49|453.69|456.73|453.93|456.49|453.69|0
1650952090000|2022-04-26 05:48:10|456.73|453.93|456.73|453.93|456.73|453.93|456.73|453.93|0
1650952110000|2022-04-26 05:48:30|456.97|454.17|456.73|453.93|456.97|454.17|456.73|453.93|0
1650952130000|2022-04-26 05:48:50|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1650952150000|2022-04-26 05:49:10|456.25|453.45|456.25|453.45|456.25|453.45|456.25|453.45|0
1650952160000|2022-04-26 05:49:20|456.01|453.21|456.01|453.21|456.01|453.21|455.9|453.1|0
1650952180000|2022-04-26 05:49:40|456.25|453.45|456.01|453.21|456.25|453.45|456.01|453.21|0
1650952190000|2022-04-26 05:49:50|456.14|453.34|456.01|453.21|456.14|453.34|456.01|453.21|0
1650952200000|2022-04-26 05:50:00|456.25|453.45|456.25|453.45|456.25|453.45|456.25|453.45|0
1650952220000|2022-04-26 05:50:20|456.14|453.34|456.01|453.21|456.14|453.34|456.01|453.21|0
1650952230000|2022-04-26 05:50:30|455.78|452.98|456.01|453.21|456.01|453.21|455.78|452.98|0
1650952250000|2022-04-26 05:50:50|456.14|453.34|456.01|453.21|456.14|453.34|456.01|453.21|0
1650952270000|2022-04-26 05:51:10|455.78|452.98|455.78|452.98|455.78|452.98|455.78|452.98|0
1650952290000|2022-04-26 05:51:30|456.01|453.21|456.01|453.21|456.01|453.21|456.01|453.21|0
1650952300000|2022-04-26 05:51:40|455.78|452.98|455.66|452.86|455.78|452.98|455.54|452.74|0
1650952310000|2022-04-26 05:51:50|455.54|452.74|455.3|452.5|455.54|452.74|455.3|452.5|0
1650952320000|2022-04-26 05:52:00|455.18|452.38|455.06|452.26|455.3|452.5|455.06|452.26|0
1650952330000|2022-04-26 05:52:10|454.95|452.15|454.82|452.02|454.95|452.15|454.82|452.02|0
1650952340000|2022-04-26 05:52:20|455.06|452.26|455.3|452.5|455.3|452.5|455.06|452.26|0
1650952350000|2022-04-26 05:52:30|455.06|452.26|454.82|452.02|455.06|452.26|454.82|452.02|0
1650952360000|2022-04-26 05:52:40|455.06|452.26|455.06|452.26|455.06|452.26|455.06|452.26|0
1650952370000|2022-04-26 05:52:50|454.94|452.14|454.58|451.78|454.94|452.14|454.58|451.78|0
1650952380000|2022-04-26 05:53:00|454.34|451.54|454.11|451.31|454.34|451.54|454.11|451.31|0
1650952400000|2022-04-26 05:53:20|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1650952410000|2022-04-26 05:53:30|453.87|451.07|453.75|450.95|453.87|451.07|453.75|450.95|0
1650952420000|2022-04-26 05:53:40|453.63|450.83|453.63|450.83|453.63|450.83|453.63|450.83|0
1650952430000|2022-04-26 05:53:50|453.87|451.07|453.99|451.19|453.99|451.19|453.87|451.07|0
1650952440000|2022-04-26 05:54:00|454.1|451.3|454.34|451.54|454.34|451.54|454.1|451.3|0
1650952470000|2022-04-26 05:54:30|454.1|451.3|453.87|451.07|454.1|451.3|453.87|451.07|0
1650952480000|2022-04-26 05:54:40|453.63|450.83|453.63|450.83|453.63|450.83|453.63|450.83|0
1650952500000|2022-04-26 05:55:00|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1650952520000|2022-04-26 05:55:20|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1650952530000|2022-04-26 05:55:30|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1650952540000|2022-04-26 05:55:40|453.99|451.19|453.99|451.19|453.99|451.19|453.99|451.19|0
1650952550000|2022-04-26 05:55:50|453.87|451.07|454.1|451.3|454.1|451.3|453.87|451.07|0
1650952560000|2022-04-26 05:56:00|454.34|451.54|454.58|451.78|454.58|451.78|454.34|451.54|0
1650952570000|2022-04-26 05:56:10|454.82|452.02|455.06|452.26|455.18|452.38|454.82|452.02|0
1650952590000|2022-04-26 05:56:30|455.3|452.5|455.78|452.98|455.78|452.98|455.3|452.5|0
1650952600000|2022-04-26 05:56:40|455.77|452.97|456.01|453.21|456.01|453.21|455.77|452.97|0
1650952610000|2022-04-26 05:56:50|455.77|452.97|455.77|452.97|455.77|452.97|455.77|452.97|0
1650952620000|2022-04-26 05:57:00|456.01|453.21|456.01|453.21|456.01|453.21|455.77|452.97|0
1650952630000|2022-04-26 05:57:10|456.25|453.45|456.49|453.69|456.49|453.69|456.25|453.45|0
1650952640000|2022-04-26 05:57:20|456.73|453.93|456.73|453.93|456.73|453.93|456.73|453.93|0
1650952650000|2022-04-26 05:57:30|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1650952670000|2022-04-26 05:57:50|456.25|453.45|456.25|453.45|456.25|453.45|456.25|453.45|0
1650952680000|2022-04-26 05:58:00|456.01|453.21|456.25|453.45|456.25|453.45|456.01|453.21|0
1650952700000|2022-04-26 05:58:20|456.49|453.69|456.25|453.45|456.49|453.69|456.25|453.45|0
1650952710000|2022-04-26 05:58:30|456.49|453.69|456.62|453.82|456.73|453.93|456.49|453.69|0
1650952720000|2022-04-26 05:58:40|456.73|453.93|456.73|453.93|456.73|453.93|456.73|453.93|0
1650952730000|2022-04-26 05:58:50|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1650952740000|2022-04-26 05:59:00|456.85|454.05|456.49|453.69|456.97|454.17|456.49|453.69|0
1650952750000|2022-04-26 05:59:10|456.25|453.45|456.01|453.21|456.25|453.45|456.01|453.21|0
1650952760000|2022-04-26 05:59:20|456.49|453.69|456.01|453.21|456.49|453.69|456.01|453.21|0
1650952770000|2022-04-26 05:59:30|456.25|453.45|456.49|453.69|456.73|453.93|456.25|453.45|0
1650952780000|2022-04-26 05:59:40|456.25|453.45|456.49|453.69|456.73|453.93|456.25|453.45|0
1650952790000|2022-04-26 05:59:50|456.25|453.45|456.85|454.05|456.85|454.05|456.25|453.45|0
1650952800000|2022-04-26 06:00:00|457.45|454.65|457.45|454.65|457.69|454.89|457.45|454.65|0
1650952810000|2022-04-26 06:00:10|457.57|454.77|457.81|455.01|457.81|455.01|457.45|454.65|0
1650952820000|2022-04-26 06:00:20|457.92|455.12|456.49|453.69|457.92|455.12|456.49|453.69|0
1650952830000|2022-04-26 06:00:30|456.25|453.45|455.77|452.97|456.25|453.45|455.77|452.97|0
1650952840000|2022-04-26 06:00:40|455.9|453.1|456.01|453.21|456.01|453.21|455.77|452.97|0
1650952850000|2022-04-26 06:00:50|455.77|452.97|455.77|452.97|455.77|452.97|455.77|452.97|0
1650952860000|2022-04-26 06:01:00|455.54|452.74|455.77|452.97|455.77|452.97|455.54|452.74|0
1650952870000|2022-04-26 06:01:10|455.3|452.5|455.77|452.97|455.77|452.97|455.3|452.5|0
1650952880000|2022-04-26 06:01:20|455.9|453.1|456.25|453.45|456.25|453.45|455.9|453.1|0
1650952890000|2022-04-26 06:01:30|456.49|453.69|456.73|453.93|456.73|453.93|456.49|453.69|0
1650952900000|2022-04-26 06:01:40|456.85|454.05|456.49|453.69|456.85|454.05|456.49|453.69|0
1650952910000|2022-04-26 06:01:50|456.73|453.93|456.97|454.17|456.97|454.17|456.73|453.93|0
1650952920000|2022-04-26 06:02:00|457.21|454.41|457.45|454.65|457.45|454.65|457.21|454.41|0
1650952930000|2022-04-26 06:02:10|457.68|454.88|457.92|455.12|457.92|455.12|457.68|454.88|0
1650952940000|2022-04-26 06:02:20|458.16|455.36|458.88|456.08|458.88|456.08|458.16|455.36|0
1650952950000|2022-04-26 06:02:30|459.12|456.32|459.36|456.56|459.36|456.56|459.12|456.32|0
1650952960000|2022-04-26 06:02:40|459.72|456.92|459.6|456.8|459.84|457.04|459.6|456.8|0
1650952970000|2022-04-26 06:02:50|459.48|456.68|458.64|455.84|459.6|456.8|458.64|455.84|0
1650952980000|2022-04-26 06:03:00|458.88|456.08|458.64|455.84|459.12|456.32|458.64|455.84|0
1650952990000|2022-04-26 06:03:10|458.88|456.08|458.88|456.08|458.88|456.08|458.88|456.08|0
1650953000000|2022-04-26 06:03:20|459.12|456.32|458.64|455.84|459.12|456.32|458.64|455.84|0
1650953010000|2022-04-26 06:03:30|458.88|456.08|459.12|456.32|459.12|456.32|458.64|455.84|0
1650953020000|2022-04-26 06:03:40|459.36|456.56|459.48|456.68|459.48|456.68|459.36|456.56|0
1650953030000|2022-04-26 06:03:50|459.6|456.8|459.84|457.04|460.07|457.27|459.6|456.8|0
1650953040000|2022-04-26 06:04:00|460.07|457.27|460.55|457.75|460.55|457.75|460.07|457.27|0
1650953050000|2022-04-26 06:04:10|460.68|457.88|460.79|457.99|460.79|457.99|460.55|457.75|0
1650953060000|2022-04-26 06:04:20|461.03|458.23|460.79|457.99|461.03|458.23|460.79|457.99|0
1650953070000|2022-04-26 06:04:30|461.03|458.23|461.27|458.47|461.27|458.47|461.03|458.23|0
1650953080000|2022-04-26 06:04:40|461.03|458.23|461.03|458.23|461.03|458.23|460.79|457.99|0
1650953090000|2022-04-26 06:04:50|460.79|457.99|459.6|456.8|460.79|457.99|459.6|456.8|0
1650953100000|2022-04-26 06:05:00|459.84|457.04|460.2|457.4|460.2|457.4|459.84|457.04|0
1650953110000|2022-04-26 06:05:10|460.31|457.51|460.68|457.88|460.68|457.88|460.31|457.51|0
1650953120000|2022-04-26 06:05:20|460.79|457.99|460.79|457.99|460.79|457.99|460.79|457.99|0
1650953130000|2022-04-26 06:05:30|461.51|458.71|462.23|459.43|462.23|459.43|461.51|458.71|0
1650953140000|2022-04-26 06:05:40|462.47|459.67|461.99|459.19|462.47|459.67|461.99|459.19|0
1650953150000|2022-04-26 06:05:50|462.23|459.43|462.35|459.55|462.35|459.55|462.23|459.43|0
1650953160000|2022-04-26 06:06:00|462.47|459.67|463.66|460.86|463.66|460.86|462.47|459.67|0
1650953170000|2022-04-26 06:06:10|463.42|460.62|462.83|460.03|463.42|460.62|462.83|460.03|0
1650953180000|2022-04-26 06:06:20|462.95|460.15|462.71|459.91|462.95|460.15|462.71|459.91|0
1650953190000|2022-04-26 06:06:30|462.59|459.79|462.71|459.91|462.95|460.15|462.59|459.79|0
1650953210000|2022-04-26 06:06:50|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1650953220000|2022-04-26 06:07:00|463.07|460.27|462.95|460.15|463.07|460.27|462.95|460.15|0
1650953230000|2022-04-26 06:07:10|462.71|459.91|461.99|459.19|462.71|459.91|461.99|459.19|0
1650953250000|2022-04-26 06:07:30|461.75|458.95|461.51|458.71|461.75|458.95|461.51|458.71|0
1650953260000|2022-04-26 06:07:40|461.75|458.95|461.87|459.07|461.87|459.07|461.51|458.71|0
1650953270000|2022-04-26 06:07:50|462.47|459.67|462.23|459.43|462.47|459.67|462.23|459.43|0
1650953280000|2022-04-26 06:08:00|462.11|459.31|462.23|459.43|462.23|459.43|462.11|459.31|0
1650953290000|2022-04-26 06:08:10|462.47|459.67|463.19|460.39|463.19|460.39|462.47|459.67|0
1650953300000|2022-04-26 06:08:20|463.42|460.62|463.07|460.27|463.42|460.62|462.95|460.15|0
1650953310000|2022-04-26 06:08:30|463.19|460.39|463.31|460.51|463.31|460.51|463.19|460.39|0
1650953320000|2022-04-26 06:08:40|463.42|460.62|463.66|460.86|463.66|460.86|463.42|460.62|0
1650953330000|2022-04-26 06:08:50|463.55|460.75|463.19|460.39|463.55|460.75|463.19|460.39|0
1650953340000|2022-04-26 06:09:00|463.9|461.1|463.42|460.62|463.9|461.1|463.42|460.62|0
1650953350000|2022-04-26 06:09:10|463.19|460.39|462.47|459.67|463.19|460.39|462.47|459.67|0
1650953360000|2022-04-26 06:09:20|462.71|459.91|463.07|460.27|463.07|460.27|462.71|459.91|0
1650953370000|2022-04-26 06:09:30|462.95|460.15|462.71|459.91|462.95|460.15|462.71|459.91|0
1650953380000|2022-04-26 06:09:40|462.59|459.79|462.47|459.67|462.59|459.79|462.47|459.67|0
1650953390000|2022-04-26 06:09:50|462.23|459.43|462.47|459.67|462.47|459.67|461.99|459.19|0
1650953400000|2022-04-26 06:10:00|462.23|459.43|462.23|459.43|462.47|459.67|462.23|459.43|0
1650953410000|2022-04-26 06:10:10|461.99|459.19|461.75|458.95|461.99|459.19|461.75|458.95|0
1650953420000|2022-04-26 06:10:20|461.51|458.71|461.63|458.83|461.63|458.83|461.51|458.71|0
1650953430000|2022-04-26 06:10:30|461.51|458.71|461.51|458.71|461.51|458.71|461.39|458.59|0
1650953440000|2022-04-26 06:10:40|461.39|458.59|461.16|458.36|461.39|458.59|461.16|458.36|0
1650953450000|2022-04-26 06:10:50|461.03|458.23|460.79|457.99|461.03|458.23|460.55|457.75|0
1650953460000|2022-04-26 06:11:00|461.03|458.23|461.27|458.47|461.27|458.47|461.03|458.23|0
1650953470000|2022-04-26 06:11:10|461.75|458.95|461.75|458.95|461.75|458.95|461.75|458.95|0
1650953480000|2022-04-26 06:11:20|461.51|458.71|461.75|458.95|461.75|458.95|461.51|458.71|0
1650953490000|2022-04-26 06:11:30|461.99|459.19|462.47|459.67|462.47|459.67|461.99|459.19|0
1650953500000|2022-04-26 06:11:40|462.59|459.79|462.71|459.91|463.07|460.27|462.59|459.79|0
1650953510000|2022-04-26 06:11:50|462.47|459.67|462.71|459.91|462.71|459.91|462.47|459.67|0
1650953520000|2022-04-26 06:12:00|462.47|459.67|462.23|459.43|462.47|459.67|462.23|459.43|0
1650953530000|2022-04-26 06:12:10|462.47|459.67|462.59|459.79|462.59|459.79|462.47|459.67|0
1650953540000|2022-04-26 06:12:20|462.47|459.67|463.07|460.27|463.07|460.27|462.47|459.67|0
1650953550000|2022-04-26 06:12:30|463.18|460.38|463.18|460.38|463.42|460.62|463.18|460.38|0
1650953560000|2022-04-26 06:12:40|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1650953570000|2022-04-26 06:12:50|462.71|459.91|463.18|460.38|463.18|460.38|462.71|459.91|0
1650953580000|2022-04-26 06:13:00|463.66|460.86|463.79|460.99|463.9|461.1|463.66|460.86|0
1650953590000|2022-04-26 06:13:10|463.9|461.1|463.66|460.86|463.9|461.1|463.42|460.62|0
1650953600000|2022-04-26 06:13:20|463.9|461.1|463.9|461.1|464.14|461.34|463.9|461.1|0
1650953610000|2022-04-26 06:13:30|464.62|461.82|464.62|461.82|464.62|461.82|464.38|461.58|0
1650953620000|2022-04-26 06:13:40|464.38|461.58|464.27|461.47|464.38|461.58|464.27|461.47|0
1650953630000|2022-04-26 06:13:50|464.38|461.58|464.14|461.34|464.38|461.58|464.14|461.34|0
1650953640000|2022-04-26 06:14:00|464.38|461.58|464.38|461.58|464.38|461.58|464.14|461.34|0
1650953650000|2022-04-26 06:14:10|464.62|461.82|463.9|461.1|464.62|461.82|463.9|461.1|0
1650953660000|2022-04-26 06:14:20|463.79|460.99|463.66|460.86|463.9|461.1|463.66|460.86|0
1650953670000|2022-04-26 06:14:30|463.42|460.62|463.18|460.38|463.42|460.62|463.18|460.38|0
1650953680000|2022-04-26 06:14:40|463.42|460.62|463.66|460.86|463.66|460.86|463.42|460.62|0
1650953690000|2022-04-26 06:14:50|463.9|461.1|463.66|460.86|463.9|461.1|463.66|460.86|0
1650953700000|2022-04-26 06:15:00|463.9|461.1|464.14|461.34|464.14|461.34|463.9|461.1|0
1650953710000|2022-04-26 06:15:10|464.03|461.23|464.14|461.34|464.14|461.34|464.03|461.23|0
1650953720000|2022-04-26 06:15:20|464.03|461.23|464.38|461.58|464.38|461.58|464.03|461.23|0
1650953730000|2022-04-26 06:15:30|464.51|461.71|465.1|462.3|465.1|462.3|464.38|461.58|0
1650953740000|2022-04-26 06:15:40|465.34|462.54|467.02|464.22|467.02|464.22|465.34|462.54|0
1650953750000|2022-04-26 06:15:50|467.26|464.46|466.54|463.74|467.26|464.46|466.54|463.74|0
1650953760000|2022-04-26 06:16:00|465.82|463.02|465.82|463.02|466.06|463.26|465.82|463.02|0
1650953770000|2022-04-26 06:16:10|466.06|463.26|465.82|463.02|466.06|463.26|465.82|463.02|0
1650953780000|2022-04-26 06:16:20|465.94|463.14|466.54|463.74|466.54|463.74|465.94|463.14|0
1650953790000|2022-04-26 06:16:30|466.78|463.98|467.26|464.46|467.26|464.46|466.78|463.98|0
1650953800000|2022-04-26 06:16:40|467.62|464.82|467.74|464.94|467.74|464.94|467.62|464.82|0
1650953810000|2022-04-26 06:16:50|467.62|464.82|467.74|464.94|467.86|465.06|467.62|464.82|0
1650953820000|2022-04-26 06:17:00|467.98|465.18|466.78|463.98|467.98|465.18|466.54|463.74|0
1650953830000|2022-04-26 06:17:10|467.02|464.22|466.06|463.26|467.02|464.22|466.06|463.26|0
1650953840000|2022-04-26 06:17:20|466.3|463.5|466.54|463.74|466.54|463.74|466.3|463.5|0
1650953850000|2022-04-26 06:17:30|466.42|463.62|466.3|463.5|466.42|463.62|466.3|463.5|0
1650953860000|2022-04-26 06:17:40|466.54|463.74|466.06|463.26|466.54|463.74|466.06|463.26|0
1650953880000|2022-04-26 06:18:00|466.3|463.5|466.54|463.74|466.54|463.74|466.3|463.5|0
1650953890000|2022-04-26 06:18:10|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1650953900000|2022-04-26 06:18:20|466.06|463.26|465.58|462.78|466.06|463.26|465.34|462.54|0
1650953920000|2022-04-26 06:18:40|465.82|463.02|465.46|462.66|465.82|463.02|465.46|462.66|0
1650953930000|2022-04-26 06:18:50|465.34|462.54|465.58|462.78|465.58|462.78|465.34|462.54|0
1650953940000|2022-04-26 06:19:00|465.82|463.02|465.58|462.78|466.06|463.26|465.58|462.78|0
1650953950000|2022-04-26 06:19:10|465.34|462.54|465.1|462.3|465.34|462.54|465.1|462.3|0
1650953960000|2022-04-26 06:19:20|465.34|462.54|464.75|461.95|465.34|462.54|464.75|461.95|0
1650953970000|2022-04-26 06:19:30|464.86|462.06|464.62|461.82|464.86|462.06|464.62|461.82|0
1650953980000|2022-04-26 06:19:40|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1650953990000|2022-04-26 06:19:50|465.34|462.54|465.34|462.54|465.34|462.54|465.34|462.54|0
1650954000000|2022-04-26 06:20:00|465.58|462.78|465.58|462.78|465.58|462.78|465.58|462.78|0
1650954010000|2022-04-26 06:20:10|465.82|463.02|466.3|463.5|466.3|463.5|465.82|463.02|0
1650954020000|2022-04-26 06:20:20|466.54|463.74|466.54|463.74|466.54|463.74|466.3|463.5|0
1650954030000|2022-04-26 06:20:30|466.78|463.98|466.54|463.74|466.78|463.98|466.3|463.5|0
1650954040000|2022-04-26 06:20:40|466.06|463.26|466.78|463.98|466.78|463.98|466.06|463.26|0
1650954060000|2022-04-26 06:21:00|467.02|464.22|467.02|464.22|467.02|464.22|467.02|464.22|0
1650954070000|2022-04-26 06:21:10|466.78|463.98|466.54|463.74|466.78|463.98|466.54|463.74|0
1650954080000|2022-04-26 06:21:20|466.3|463.5|466.3|463.5|466.3|463.5|466.06|463.26|0
1650954090000|2022-04-26 06:21:30|466.18|463.38|465.58|462.78|466.18|463.38|465.58|462.78|0
1650954100000|2022-04-26 06:21:40|465.82|463.02|465.82|463.02|465.82|463.02|465.82|463.02|0
1650954110000|2022-04-26 06:21:50|466.06|463.26|465.82|463.02|466.06|463.26|465.82|463.02|0
1650954120000|2022-04-26 06:22:00|466.06|463.26|466.06|463.26|466.06|463.26|465.82|463.02|0
1650954130000|2022-04-26 06:22:10|466.3|463.5|466.54|463.74|466.54|463.74|466.3|463.5|0
1650954140000|2022-04-26 06:22:20|466.3|463.5|466.3|463.5|466.54|463.74|466.3|463.5|0
1650954150000|2022-04-26 06:22:30|466.06|463.26|466.3|463.5|466.3|463.5|466.06|463.26|0
1650954160000|2022-04-26 06:22:40|466.06|463.26|466.06|463.26|466.06|463.26|465.82|463.02|0
1650954170000|2022-04-26 06:22:50|465.82|463.02|466.3|463.5|466.3|463.5|465.82|463.02|0
1650954180000|2022-04-26 06:23:00|466.06|463.26|466.3|463.5|466.3|463.5|466.06|463.26|0
1650954190000|2022-04-26 06:23:10|466.18|463.38|466.3|463.5|466.3|463.5|466.06|463.26|0
1650954200000|2022-04-26 06:23:20|466.54|463.74|467.02|464.22|467.02|464.22|466.54|463.74|0
1650954210000|2022-04-26 06:23:30|466.9|464.1|467.02|464.22|467.02|464.22|466.78|463.98|0
1650954220000|2022-04-26 06:23:40|466.9|464.1|466.78|463.98|466.9|464.1|466.78|463.98|0
1650954230000|2022-04-26 06:23:50|466.54|463.74|466.78|463.98|466.78|463.98|466.3|463.5|0
1650954240000|2022-04-26 06:24:00|466.54|463.74|466.54|463.74|466.78|463.98|466.54|463.74|0
1650954250000|2022-04-26 06:24:10|467.07|464.27|467.07|464.27|467.31|464.51|467.07|464.27|0
1650954260000|2022-04-26 06:24:20|467.31|464.51|467.19|464.39|467.31|464.51|467.19|464.39|0
1650954270000|2022-04-26 06:24:30|467.07|464.27|467.31|464.51|467.31|464.51|467.07|464.27|0
1650954280000|2022-04-26 06:24:40|467.07|464.27|466.95|464.15|467.07|464.27|466.95|464.15|0
1650954290000|2022-04-26 06:24:50|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1650954300000|2022-04-26 06:25:00|466.59|463.79|466.2|463.4|466.59|463.79|466.2|463.4|0
1650954310000|2022-04-26 06:25:10|466.44|463.64|467.16|464.36|467.16|464.36|466.44|463.64|0
1650954320000|2022-04-26 06:25:20|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1650954330000|2022-04-26 06:25:30|466.68|463.88|466.68|463.88|466.92|464.12|466.68|463.88|0
1650954340000|2022-04-26 06:25:40|466.92|464.12|466.92|464.12|467.05|464.25|466.92|464.12|0
1650954350000|2022-04-26 06:25:50|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1650954360000|2022-04-26 06:26:00|466.44|463.64|465.37|462.57|466.44|463.64|465.37|462.57|0
1650954370000|2022-04-26 06:26:10|465.24|462.44|465.72|462.92|465.96|463.16|465.24|462.44|0
1650954380000|2022-04-26 06:26:20|465.48|462.68|465.72|462.92|465.72|462.92|465.48|462.68|0
1650954390000|2022-04-26 06:26:30|465.96|463.16|465.96|463.16|466.2|463.4|465.96|463.16|0
1650954400000|2022-04-26 06:26:40|466.2|463.4|465.96|463.16|466.2|463.4|465.96|463.16|0
1650954410000|2022-04-26 06:26:50|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1650954420000|2022-04-26 06:27:00|465.96|463.16|465.96|463.16|466.2|463.4|465.96|463.16|0
1650954430000|2022-04-26 06:27:10|465.72|462.92|465.96|463.16|465.96|463.16|465.72|462.92|0
1650954440000|2022-04-26 06:27:20|466.2|463.4|466.2|463.4|466.2|463.4|466.2|463.4|0
1650954460000|2022-04-26 06:27:40|465.96|463.16|465.72|462.92|465.96|463.16|465.72|462.92|0
1650954470000|2022-04-26 06:27:50|465.96|463.16|465.72|462.92|465.96|463.16|465.72|462.92|0
1650954480000|2022-04-26 06:28:00|465.96|463.16|465.85|463.05|465.96|463.16|465.85|463.05|0
1650954490000|2022-04-26 06:28:10|465.72|462.92|465.24|462.44|465.72|462.92|465.24|462.44|0
1650954500000|2022-04-26 06:28:20|465.61|462.81|465.48|462.68|465.72|462.92|465.48|462.68|0
1650954510000|2022-04-26 06:28:30|465.34|462.54|465.58|462.78|465.58|462.78|465.34|462.54|0
1650954530000|2022-04-26 06:28:50|465.82|463.02|466.18|463.38|466.18|463.38|465.82|463.02|0
1650954540000|2022-04-26 06:29:00|466.06|463.26|466.06|463.26|466.06|463.26|465.82|463.02|0
1650954550000|2022-04-26 06:29:10|466.18|463.38|466.06|463.26|466.3|463.5|466.06|463.26|0
1650954570000|2022-04-26 06:29:30|466.3|463.5|465.82|463.02|466.3|463.5|465.82|463.02|0
1650954580000|2022-04-26 06:29:40|465.58|462.78|465.58|462.78|465.58|462.78|465.58|462.78|0
1650954590000|2022-04-26 06:29:50|465.82|463.02|465.34|462.54|465.82|463.02|465.34|462.54|0
1650954600000|2022-04-26 06:30:00|465.58|462.78|465.1|462.3|465.58|462.78|464.86|462.06|0
1650954610000|2022-04-26 06:30:10|464.86|462.06|464.98|462.18|465.1|462.3|464.86|462.06|0
1650954620000|2022-04-26 06:30:20|464.86|462.06|465.1|462.3|465.34|462.54|464.86|462.06|0
1650954630000|2022-04-26 06:30:30|465.34|462.54|465.34|462.54|465.34|462.54|465.1|462.3|0
1650954640000|2022-04-26 06:30:40|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1650954650000|2022-04-26 06:30:50|464.86|462.06|464.86|462.06|464.86|462.06|464.86|462.06|0
1650954660000|2022-04-26 06:31:00|464.62|461.82|464.14|461.34|464.62|461.82|464.14|461.34|0
1650954670000|2022-04-26 06:31:10|463.42|460.62|463.18|460.38|463.66|460.86|463.18|460.38|0
1650954680000|2022-04-26 06:31:20|463.31|460.51|463.18|460.38|463.31|460.51|463.07|460.27|0
1650954690000|2022-04-26 06:31:30|463.42|460.62|462.94|460.14|463.42|460.62|462.94|460.14|0
1650954700000|2022-04-26 06:31:40|463.18|460.38|463.18|460.38|463.42|460.62|463.18|460.38|0
1650954710000|2022-04-26 06:31:50|463.31|460.51|463.79|460.99|463.79|460.99|463.31|460.51|0
1650954720000|2022-04-26 06:32:00|463.9|461.1|464.14|461.34|464.14|461.34|463.9|461.1|0
1650954730000|2022-04-26 06:32:10|463.9|461.1|464.14|461.34|464.14|461.34|463.9|461.1|0
1650954740000|2022-04-26 06:32:20|464.38|461.58|464.62|461.82|464.62|461.82|464.38|461.58|0
1650954750000|2022-04-26 06:32:30|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1650954760000|2022-04-26 06:32:40|464.26|461.46|464.26|461.46|464.26|461.46|464.26|461.46|0
1650954770000|2022-04-26 06:32:50|464.14|461.34|464.38|461.58|464.38|461.58|464.14|461.34|0
1650954780000|2022-04-26 06:33:00|464.62|461.82|464.86|462.06|464.86|462.06|464.62|461.82|0
1650954790000|2022-04-26 06:33:10|465.1|462.3|465.34|462.54|465.34|462.54|465.1|462.3|0
1650954800000|2022-04-26 06:33:20|465.22|462.42|464.98|462.18|465.34|462.54|464.98|462.18|0
1650954810000|2022-04-26 06:33:30|464.86|462.06|465.1|462.3|465.1|462.3|464.86|462.06|0
1650954820000|2022-04-26 06:33:40|464.86|462.06|464.86|462.06|464.86|462.06|464.86|462.06|0
1650954830000|2022-04-26 06:33:50|464.62|461.82|464.74|461.94|464.74|461.94|464.62|461.82|0
1650954840000|2022-04-26 06:34:00|464.98|462.18|464.86|462.06|464.98|462.18|464.86|462.06|0
1650954850000|2022-04-26 06:34:10|464.62|461.82|464.38|461.58|464.62|461.82|464.38|461.58|0
1650954860000|2022-04-26 06:34:20|464.62|461.82|465.1|462.3|465.1|462.3|464.62|461.82|0
1650954870000|2022-04-26 06:34:30|465.34|462.54|465.82|463.02|465.82|463.02|465.34|462.54|0
1650954880000|2022-04-26 06:34:40|466.06|463.26|466.3|463.5|466.3|463.5|466.06|463.26|0
1650954890000|2022-04-26 06:34:50|466.66|463.86|467.26|464.46|467.26|464.46|466.66|463.86|0
1650954900000|2022-04-26 06:35:00|467.02|464.22|467.74|464.94|467.74|464.94|467.02|464.22|0
1650954910000|2022-04-26 06:35:10|467.5|464.7|467.26|464.46|467.5|464.7|467.14|464.34|0
1650954920000|2022-04-26 06:35:20|466.78|463.98|466.66|463.86|466.78|463.98|466.66|463.86|0
1650954930000|2022-04-26 06:35:30|467.02|464.22|467.5|464.7|467.5|464.7|467.02|464.22|0
1650954940000|2022-04-26 06:35:40|467.97|465.17|467.5|464.7|467.97|465.17|467.5|464.7|0
1650954950000|2022-04-26 06:35:50|467.38|464.58|467.26|464.46|467.5|464.7|467.26|464.46|0
1650954960000|2022-04-26 06:36:00|467.02|464.22|466.54|463.74|467.02|464.22|466.54|463.74|0
1650954970000|2022-04-26 06:36:10|466.3|463.5|466.18|463.38|466.3|463.5|466.06|463.26|0
1650954980000|2022-04-26 06:36:20|466.3|463.5|466.18|463.38|466.3|463.5|466.18|463.38|0
1650954990000|2022-04-26 06:36:30|466.06|463.26|465.94|463.14|466.06|463.26|465.94|463.14|0
1650955000000|2022-04-26 06:36:40|466.06|463.26|465.82|463.02|466.06|463.26|465.82|463.02|0
1650955010000|2022-04-26 06:36:50|465.94|463.14|465.94|463.14|465.94|463.14|465.82|463.02|0
1650955020000|2022-04-26 06:37:00|466.3|463.5|466.06|463.26|466.3|463.5|466.06|463.26|0
1650955030000|2022-04-26 06:37:10|465.82|463.02|465.58|462.78|465.82|463.02|465.58|462.78|0
1650955040000|2022-04-26 06:37:20|465.46|462.66|465.58|462.78|465.58|462.78|465.34|462.54|0
1650955050000|2022-04-26 06:37:30|465.34|462.54|465.34|462.54|465.34|462.54|465.34|462.54|0
1650955060000|2022-04-26 06:37:40|465.46|462.66|465.58|462.78|465.82|463.02|465.46|462.66|0
1650955070000|2022-04-26 06:37:50|465.82|463.02|467.02|464.22|467.02|464.22|465.82|463.02|0
1650955080000|2022-04-26 06:38:00|466.78|463.98|466.9|464.1|467.25|464.45|466.78|463.98|0
1650955090000|2022-04-26 06:38:10|466.78|463.98|466.54|463.74|466.78|463.98|466.54|463.74|0
1650955100000|2022-04-26 06:38:20|466.06|463.26|466.3|463.5|466.3|463.5|466.06|463.26|0
1650955110000|2022-04-26 06:38:30|466.42|463.62|466.3|463.5|466.42|463.62|466.3|463.5|0
1650955120000|2022-04-26 06:38:40|466.42|463.62|466.3|463.5|466.54|463.74|466.3|463.5|0
1650955130000|2022-04-26 06:38:50|466.18|463.38|466.18|463.38|466.3|463.5|466.18|463.38|0
1650955140000|2022-04-26 06:39:00|465.94|463.14|466.06|463.26|466.06|463.26|465.94|463.14|0
1650955150000|2022-04-26 06:39:10|466.3|463.5|466.3|463.5|466.3|463.5|466.18|463.38|0
1650955160000|2022-04-26 06:39:20|466.06|463.26|466.54|463.74|466.54|463.74|466.06|463.26|0
1650955170000|2022-04-26 06:39:30|466.78|463.98|466.9|464.1|466.9|464.1|466.66|463.86|0
1650955180000|2022-04-26 06:39:40|467.01|464.21|466.77|463.97|467.01|464.21|466.77|463.97|0
1650955190000|2022-04-26 06:39:50|467.01|464.21|466.3|463.5|467.01|464.21|466.3|463.5|0
1650955200000|2022-04-26 06:40:00|465.82|463.02|465.7|462.9|465.82|463.02|465.7|462.9|0
1650955210000|2022-04-26 06:40:10|465.82|463.02|464.98|462.18|465.82|463.02|464.98|462.18|0
1650955220000|2022-04-26 06:40:20|464.62|461.82|464.62|461.82|464.62|461.82|464.38|461.58|0
1650955230000|2022-04-26 06:40:30|464.38|461.58|464.14|461.34|464.38|461.58|464.14|461.34|0
1650955240000|2022-04-26 06:40:40|464.38|461.58|464.86|462.06|464.86|462.06|464.38|461.58|0
1650955250000|2022-04-26 06:40:50|464.74|461.94|464.86|462.06|464.98|462.18|464.62|461.82|0
1650955260000|2022-04-26 06:41:00|465.34|462.54|465.58|462.78|465.58|462.78|465.34|462.54|0
1650955270000|2022-04-26 06:41:10|466.06|463.26|465.82|463.02|466.3|463.5|465.82|463.02|0
1650955280000|2022-04-26 06:41:20|466.06|463.26|466.53|463.73|466.53|463.73|466.06|463.26|0
1650955290000|2022-04-26 06:41:30|466.77|463.97|466.9|464.1|467.01|464.21|466.77|463.97|0
1650955300000|2022-04-26 06:41:40|466.77|463.97|466.42|463.62|466.77|463.97|466.42|463.62|0
1650955310000|2022-04-26 06:41:50|466.9|464.1|466.77|463.97|466.9|464.1|466.53|463.73|0
1650955320000|2022-04-26 06:42:00|467.01|464.21|467.49|464.69|467.49|464.69|467.01|464.21|0
1650955330000|2022-04-26 06:42:10|467.73|464.93|467.49|464.69|467.73|464.93|467.49|464.69|0
1650955350000|2022-04-26 06:42:30|467.25|464.45|467.25|464.45|467.38|464.58|467.25|464.45|0
1650955360000|2022-04-26 06:42:40|467.49|464.69|467.25|464.45|467.49|464.69|467.25|464.45|0
1650955370000|2022-04-26 06:42:50|467.38|464.58|467.38|464.58|467.49|464.69|467.38|464.58|0
1650955380000|2022-04-26 06:43:00|467.25|464.45|467.01|464.21|467.25|464.45|467.01|464.21|0
1650955390000|2022-04-26 06:43:10|467.25|464.45|466.77|463.97|467.25|464.45|466.77|463.97|0
1650955400000|2022-04-26 06:43:20|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1650955410000|2022-04-26 06:43:30|466.77|463.97|466.53|463.73|467.01|464.21|466.53|463.73|0
1650955420000|2022-04-26 06:43:40|466.77|463.97|466.66|463.86|467.01|464.21|466.66|463.86|0
1650955430000|2022-04-26 06:43:50|466.77|463.97|467.01|464.21|467.01|464.21|466.77|463.97|0
1650955440000|2022-04-26 06:44:00|467.14|464.34|467.01|464.21|467.14|464.34|467.01|464.21|0
1650955450000|2022-04-26 06:44:10|466.9|464.1|466.9|464.1|467.01|464.21|466.9|464.1|0
1650955460000|2022-04-26 06:44:20|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1650955470000|2022-04-26 06:44:30|467.01|464.21|466.9|464.1|467.01|464.21|466.9|464.1|0
1650955480000|2022-04-26 06:44:40|466.77|463.97|467.62|464.82|467.62|464.82|466.77|463.97|0
1650955490000|2022-04-26 06:44:50|467.73|464.93|467.49|464.69|467.73|464.93|467.49|464.69|0
1650955500000|2022-04-26 06:45:00|467.73|464.93|468.21|465.41|468.21|465.41|467.73|464.93|0
1650955520000|2022-04-26 06:45:20|468.1|465.3|467.86|465.06|468.1|465.3|467.86|465.06|0
1650955530000|2022-04-26 06:45:30|467.97|465.17|468.45|465.65|468.45|465.65|467.97|465.17|0
1650955540000|2022-04-26 06:45:40|470.61|467.81|470.13|467.33|470.61|467.81|469.89|467.09|0
1650955550000|2022-04-26 06:45:50|470.37|467.57|470.26|467.46|470.37|467.57|470.13|467.33|0
1650955560000|2022-04-26 06:46:00|470.37|467.57|469.65|466.85|470.37|467.57|469.65|466.85|0
1650955570000|2022-04-26 06:46:10|469.89|467.09|469.65|466.85|469.89|467.09|469.65|466.85|0
1650955580000|2022-04-26 06:46:20|469.89|467.09|469.65|466.85|469.89|467.09|469.65|466.85|0
1650955590000|2022-04-26 06:46:30|469.41|466.61|469.54|466.74|469.65|466.85|469.41|466.61|0
1650955600000|2022-04-26 06:46:40|469.89|467.09|469.89|467.09|469.89|467.09|469.65|466.85|0
1650955620000|2022-04-26 06:47:00|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1650955630000|2022-04-26 06:47:10|468.69|465.89|468.58|465.78|468.69|465.89|468.45|465.65|0
1650955640000|2022-04-26 06:47:20|468.69|465.89|468.69|465.89|468.69|465.89|468.58|465.78|0
1650955650000|2022-04-26 06:47:30|468.45|465.65|468.69|465.89|468.69|465.89|468.45|465.65|0
1650955660000|2022-04-26 06:47:40|468.45|465.65|467.97|465.17|468.69|465.89|467.97|465.17|0
1650955670000|2022-04-26 06:47:50|467.73|464.93|467.25|464.45|467.73|464.93|467.25|464.45|0
1650955680000|2022-04-26 06:48:00|467.01|464.21|467.01|464.21|467.25|464.45|467.01|464.21|0
1650955690000|2022-04-26 06:48:10|466.66|463.86|466.53|463.73|466.77|463.97|466.53|463.73|0
1650955700000|2022-04-26 06:48:20|466.77|463.97|466.9|464.1|466.9|464.1|466.77|463.97|0
1650955710000|2022-04-26 06:48:30|466.77|463.97|467.14|464.34|467.25|464.45|466.77|463.97|0
1650955720000|2022-04-26 06:48:40|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1650955740000|2022-04-26 06:49:00|466.77|463.97|466.53|463.73|466.77|463.97|466.53|463.73|0
1650955750000|2022-04-26 06:49:10|466.42|463.62|466.05|463.25|466.42|463.62|466.05|463.25|0
1650955760000|2022-04-26 06:49:20|466.53|463.73|466.29|463.49|466.53|463.73|466.29|463.49|0
1650955770000|2022-04-26 06:49:30|466.42|463.62|465.94|463.14|466.42|463.62|465.81|463.01|0
1650955780000|2022-04-26 06:49:40|465.81|463.01|465.57|462.77|465.81|463.01|465.57|462.77|0
1650955790000|2022-04-26 06:49:50|465.34|462.54|465.57|462.77|465.57|462.77|465.34|462.54|0
1650955800000|2022-04-26 06:50:00|465.22|462.42|465.34|462.54|465.57|462.77|465.1|462.3|0
1650955810000|2022-04-26 06:50:10|465.1|462.3|464.98|462.18|465.1|462.3|464.86|462.06|0
1650955820000|2022-04-26 06:50:20|464.62|461.82|464.38|461.58|464.62|461.82|464.38|461.58|0
1650955830000|2022-04-26 06:50:30|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1650955840000|2022-04-26 06:50:40|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1650955850000|2022-04-26 06:50:50|464.38|461.58|464.62|461.82|464.62|461.82|464.38|461.58|0
1650955860000|2022-04-26 06:51:00|464.38|461.58|464.38|461.58|464.38|461.58|464.14|461.34|0
1650955870000|2022-04-26 06:51:10|464.26|461.46|464.38|461.58|464.5|461.7|464.26|461.46|0
1650955880000|2022-04-26 06:51:20|464.26|461.46|464.14|461.34|464.26|461.46|464.14|461.34|0
1650955890000|2022-04-26 06:51:30|464.38|461.58|464.5|461.7|464.5|461.7|464.38|461.58|0
1650955900000|2022-04-26 06:51:40|464.62|461.82|464.5|461.7|464.62|461.82|464.5|461.7|0
1650955910000|2022-04-26 06:51:50|464.62|461.82|465.22|462.42|465.33|462.53|464.62|461.82|0
1650955920000|2022-04-26 06:52:00|465.33|462.53|465.33|462.53|465.57|462.77|465.33|462.53|0
1650955930000|2022-04-26 06:52:10|465.57|462.77|465.94|463.14|465.94|463.14|465.57|462.77|0
1650955940000|2022-04-26 06:52:20|465.81|463.01|465.57|462.77|465.81|463.01|465.57|462.77|0
1650955950000|2022-04-26 06:52:30|465.7|462.9|465.57|462.77|465.81|463.01|465.57|462.77|0
1650955960000|2022-04-26 06:52:40|465.33|462.53|465.1|462.3|465.33|462.53|464.86|462.06|0
1650955970000|2022-04-26 06:52:50|465.33|462.53|465.57|462.77|465.57|462.77|465.33|462.53|0
1650955980000|2022-04-26 06:53:00|465.46|462.66|465.33|462.53|465.81|463.01|465.33|462.53|0
1650955990000|2022-04-26 06:53:10|465.57|462.77|465.46|462.66|465.57|462.77|465.46|462.66|0
1650956000000|2022-04-26 06:53:20|465.57|462.77|465.81|463.01|466.05|463.25|465.57|462.77|0
1650956010000|2022-04-26 06:53:30|466.05|463.25|465.81|463.01|466.77|463.97|465.81|463.01|0
1650956020000|2022-04-26 06:53:40|466.05|463.25|466.29|463.49|466.29|463.49|466.05|463.25|0
1650956030000|2022-04-26 06:53:50|466.05|463.25|466.05|463.25|466.29|463.49|466.05|463.25|0
1650956040000|2022-04-26 06:54:00|465.81|463.01|465.33|462.53|465.81|463.01|465.33|462.53|0
1650956050000|2022-04-26 06:54:10|465.57|462.77|465.33|462.53|465.57|462.77|465.33|462.53|0
1650956060000|2022-04-26 06:54:20|465.09|462.29|464.86|462.06|465.09|462.29|464.86|462.06|0
1650956070000|2022-04-26 06:54:30|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1650956080000|2022-04-26 06:54:40|464.5|461.7|464.62|461.82|464.62|461.82|464.5|461.7|0
1650956090000|2022-04-26 06:54:50|464.38|461.58|464.38|461.58|464.38|461.58|464.14|461.34|0
1650956100000|2022-04-26 06:55:00|464.5|461.7|465.09|462.29|465.09|462.29|464.5|461.7|0
1650956110000|2022-04-26 06:55:10|464.86|462.06|464.38|461.58|464.86|462.06|464.38|461.58|0
1650956120000|2022-04-26 06:55:20|464.14|461.34|464.86|462.06|465.09|462.29|464.14|461.34|0
1650956130000|2022-04-26 06:55:30|464.85|462.05|464.85|462.05|464.85|462.05|464.85|462.05|0
1650956140000|2022-04-26 06:55:40|465.33|462.53|465.09|462.29|465.33|462.53|465.09|462.29|0
1650956150000|2022-04-26 06:55:50|465.33|462.53|466.29|463.49|466.29|463.49|465.33|462.53|0
1650956160000|2022-04-26 06:56:00|466.05|463.25|466.29|463.49|466.29|463.49|466.05|463.25|0
1650956170000|2022-04-26 06:56:10|465.57|462.77|465.09|462.29|465.57|462.77|465.09|462.29|0
1650956180000|2022-04-26 06:56:20|464.85|462.05|464.85|462.05|464.85|462.05|464.85|462.05|0
1650956190000|2022-04-26 06:56:30|464.98|462.18|465.09|462.29|465.09|462.29|464.98|462.18|0
1650956200000|2022-04-26 06:56:40|465.33|462.53|464.85|462.05|465.33|462.53|464.62|461.82|0
1650956210000|2022-04-26 06:56:50|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1650956220000|2022-04-26 06:57:00|464.74|461.94|464.5|461.7|464.74|461.94|464.5|461.7|0
1650956230000|2022-04-26 06:57:10|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1650956240000|2022-04-26 06:57:20|464.85|462.05|464.85|462.05|464.85|462.05|464.74|461.94|0
1650956250000|2022-04-26 06:57:30|465.33|462.53|465.46|462.66|465.46|462.66|465.33|462.53|0
1650956260000|2022-04-26 06:57:40|465.57|462.77|465.46|462.66|465.57|462.77|465.33|462.53|0
1650956270000|2022-04-26 06:57:50|465.33|462.53|465.81|463.01|465.81|463.01|465.33|462.53|0
1650956280000|2022-04-26 06:58:00|465.57|462.77|465.57|462.77|465.81|463.01|465.57|462.77|0
1650956290000|2022-04-26 06:58:10|465.81|463.01|466.05|463.25|466.05|463.25|465.81|463.01|0
1650956300000|2022-04-26 06:58:20|465.81|463.01|465.09|462.29|465.81|463.01|465.09|462.29|0
1650956310000|2022-04-26 06:58:30|465.33|462.53|465.22|462.42|465.33|462.53|464.85|462.05|0
1650956320000|2022-04-26 06:58:40|465.33|462.53|465.33|462.53|465.33|462.53|465.22|462.42|0
1650956330000|2022-04-26 06:58:50|465.22|462.42|464.85|462.05|465.33|462.53|464.85|462.05|0
1650956340000|2022-04-26 06:59:00|465.09|462.29|465.09|462.29|465.33|462.53|465.09|462.29|0
1650956350000|2022-04-26 06:59:10|464.85|462.05|465.57|462.77|465.57|462.77|464.85|462.05|0
1650956360000|2022-04-26 06:59:20|465.81|463.01|465.7|462.9|465.81|463.01|465.57|462.77|0
1650956370000|2022-04-26 06:59:30|465.57|462.77|465.57|462.77|465.94|463.14|465.57|462.77|0
1650956380000|2022-04-26 06:59:40|465.33|462.53|464.85|462.05|465.33|462.53|464.85|462.05|0
1650956390000|2022-04-26 06:59:50|464.61|461.81|463.9|461.1|464.61|461.81|463.9|461.1|0
1650956400000|2022-04-26 07:00:00|464.14|461.34|466.66|463.86|466.66|463.86|464.14|461.34|0
1650956410000|2022-04-26 07:00:10|466.05|463.25|467.01|464.21|467.01|464.21|466.05|463.25|0
1650956420000|2022-04-26 07:00:20|466.42|463.62|464.61|461.81|466.42|463.62|464.61|461.81|0
1650956430000|2022-04-26 07:00:30|464.98|462.18|466.29|463.49|466.29|463.49|464.98|462.18|0
1650956440000|2022-04-26 07:00:40|467.49|464.69|468.21|465.41|468.21|465.41|467.49|464.69|0
1650956450000|2022-04-26 07:00:50|469.06|466.26|469.78|466.98|469.78|466.98|468.93|466.13|0
1650956460000|2022-04-26 07:01:00|470.13|467.33|469.17|466.37|470.37|467.57|469.17|466.37|0
1650956470000|2022-04-26 07:01:10|468.93|466.13|468.58|465.78|469.41|466.61|468.58|465.78|0
1650956480000|2022-04-26 07:01:20|468.21|465.41|467.25|464.45|468.21|465.41|467.25|464.45|0
1650956490000|2022-04-26 07:01:30|467.49|464.69|468.69|465.89|468.93|466.13|467.49|464.69|0
1650956500000|2022-04-26 07:01:40|469.65|466.85|468.93|466.13|469.65|466.85|468.93|466.13|0
1650956510000|2022-04-26 07:01:50|469.17|466.37|468.82|466.02|469.41|466.61|468.82|466.02|0
1650956520000|2022-04-26 07:02:00|468.93|466.13|469.89|467.09|469.89|467.09|468.93|466.13|0
1650956530000|2022-04-26 07:02:10|469.41|466.61|469.89|467.09|470.13|467.33|469.41|466.61|0
1650956540000|2022-04-26 07:02:20|468.93|466.13|469.17|466.37|469.17|466.37|468.93|466.13|0
1650956550000|2022-04-26 07:02:30|468.93|466.13|468.45|465.65|469.06|466.26|468.45|465.65|0
1650956560000|2022-04-26 07:02:40|468.1|465.3|468.69|465.89|468.69|465.89|467.97|465.17|0
1650956570000|2022-04-26 07:02:50|468.58|465.78|468.93|466.13|468.93|466.13|468.58|465.78|0
1650956580000|2022-04-26 07:03:00|469.65|466.85|469.65|466.85|470.13|467.33|469.65|466.85|0
1650956590000|2022-04-26 07:03:10|469.17|466.37|469.41|466.61|469.78|466.98|469.17|466.37|0
1650956600000|2022-04-26 07:03:20|469.65|466.85|469.41|466.61|469.78|466.98|469.41|466.61|0
1650956610000|2022-04-26 07:03:30|469.65|466.85|469.65|466.85|470.13|467.33|469.65|466.85|0
1650956620000|2022-04-26 07:03:40|469.78|466.98|469.65|466.85|469.78|466.98|469.41|466.61|0
1650956630000|2022-04-26 07:03:50|469.41|466.61|469.06|466.26|469.41|466.61|469.06|466.26|0
1650956640000|2022-04-26 07:04:00|468.93|466.13|468.69|465.89|469.06|466.26|468.69|465.89|0
1650956650000|2022-04-26 07:04:10|468.45|465.65|467.97|465.17|468.45|465.65|467.73|464.93|0
1650956660000|2022-04-26 07:04:20|467.73|464.93|467.73|464.93|467.73|464.93|467.73|464.93|0
1650956670000|2022-04-26 07:04:30|467.86|465.06|467.73|464.93|467.86|465.06|467.73|464.93|0
1650956680000|2022-04-26 07:04:40|467.62|464.82|467.49|464.69|467.73|464.93|467.49|464.69|0
1650956690000|2022-04-26 07:04:50|467.01|464.21|467.01|464.21|467.14|464.34|467.01|464.21|0
1650956700000|2022-04-26 07:05:00|466.81|464.41|466.57|464.17|466.81|464.41|466.22|463.82|0
1650956710000|2022-04-26 07:05:10|467.05|464.65|468.25|465.85|468.25|465.85|467.05|464.65|0
1650956720000|2022-04-26 07:05:20|468.01|465.61|467.53|465.13|468.01|465.61|467.53|465.13|0
1650956730000|2022-04-26 07:05:30|468.01|465.61|469.45|467.05|469.45|467.05|468.01|465.61|0
1650956740000|2022-04-26 07:05:40|468.86|466.46|469.58|467.18|469.58|467.18|468.86|466.46|0
1650956750000|2022-04-26 07:05:50|469.93|467.53|469.69|467.29|470.41|468.01|469.69|467.29|0
1650956760000|2022-04-26 07:06:00|469.21|466.81|469.69|467.29|469.69|467.29|469.21|466.81|0
1650956770000|2022-04-26 07:06:10|469.58|467.18|471.13|468.73|471.13|468.73|469.58|467.18|0
1650956780000|2022-04-26 07:06:20|471.37|468.97|472.57|470.17|472.57|470.17|471.37|468.97|0
1650956790000|2022-04-26 07:06:30|473.78|471.38|473.05|470.65|473.78|471.38|473.05|470.65|0
1650956800000|2022-04-26 07:06:40|473.78|471.38|473.29|470.89|473.78|471.38|473.29|470.89|0
1650956810000|2022-04-26 07:06:50|473.78|471.38|473.42|471.02|473.78|471.38|472.81|470.41|0
1650956820000|2022-04-26 07:07:00|473.29|470.89|472.57|470.17|473.29|470.89|472.33|469.93|0
1650956830000|2022-04-26 07:07:10|472.22|469.82|471.37|468.97|472.22|469.82|471.37|468.97|0
1650956840000|2022-04-26 07:07:20|471.13|468.73|470.41|468.01|471.13|468.73|470.41|468.01|0
1650956850000|2022-04-26 07:07:30|471.37|468.97|471.5|469.1|471.5|469.1|471.13|468.73|0
1650956860000|2022-04-26 07:07:40|472.22|469.82|472.09|469.69|472.22|469.82|471.98|469.58|0
1650956870000|2022-04-26 07:07:50|472.33|469.93|472.33|469.93|472.33|469.93|471.74|469.34|0
1650956880000|2022-04-26 07:08:00|473.05|470.65|473.42|471.02|473.77|471.37|473.05|470.65|0
1650956890000|2022-04-26 07:08:10|473.77|471.37|474.26|471.86|474.26|471.86|473.77|471.37|0
1650956900000|2022-04-26 07:08:20|474.14|471.74|473.29|470.89|474.14|471.74|473.29|470.89|0
1650956910000|2022-04-26 07:08:30|473.05|470.65|473.29|470.89|473.29|470.89|473.05|470.65|0
1650956920000|2022-04-26 07:08:40|473.18|470.78|472.33|469.93|473.18|470.78|472.33|469.93|0
1650956930000|2022-04-26 07:08:50|472.09|469.69|472.09|469.69|472.46|470.06|472.09|469.69|0
1650956940000|2022-04-26 07:09:00|471.13|468.73|472.09|469.69|472.09|469.69|471.13|468.73|0
1650956950000|2022-04-26 07:09:10|472.33|469.93|473.05|470.65|473.05|470.65|472.33|469.93|0
1650956960000|2022-04-26 07:09:20|473.29|470.89|473.66|471.26|473.66|471.26|473.05|470.65|0
1650956970000|2022-04-26 07:09:30|473.77|471.37|473.77|471.37|474.02|471.62|473.53|471.13|0
1650956980000|2022-04-26 07:09:40|474.26|471.86|474.26|471.86|474.26|471.86|474.02|471.62|0
1650956990000|2022-04-26 07:09:50|474.38|471.98|474.26|471.86|474.5|472.1|474.02|471.62|0
1650957000000|2022-04-26 07:10:00|474.5|472.1|474.62|472.22|474.74|472.34|474.26|471.86|0
1650957010000|2022-04-26 07:10:10|474.5|472.1|474.86|472.46|474.86|472.46|474.5|472.1|0
1650957020000|2022-04-26 07:10:20|474.74|472.34|474.98|472.58|475.22|472.82|474.74|472.34|0
1650957030000|2022-04-26 07:10:30|474.86|472.46|474.98|472.58|474.98|472.58|474.5|472.1|0
1650957040000|2022-04-26 07:10:40|475.1|472.7|474.86|472.46|475.34|472.94|474.86|472.46|0
1650957050000|2022-04-26 07:10:50|474.98|472.58|475.46|473.06|475.46|473.06|474.98|472.58|0
1650957060000|2022-04-26 07:11:00|476.66|474.26|476.9|474.5|477.14|474.74|476.42|474.02|0
1650957070000|2022-04-26 07:11:10|476.66|474.26|475.94|473.54|476.66|474.26|475.94|473.54|0
1650957080000|2022-04-26 07:11:20|475.7|473.3|475.94|473.54|475.94|473.54|475.7|473.3|0
1650957090000|2022-04-26 07:11:30|475.46|473.06|474.98|472.58|475.7|473.3|474.98|472.58|0
1650957100000|2022-04-26 07:11:40|475.22|472.82|475.46|473.06|475.7|473.3|475.22|472.82|0
1650957110000|2022-04-26 07:11:50|475.22|472.82|474.38|471.98|475.22|472.82|474.26|471.86|0
1650957120000|2022-04-26 07:12:00|474.74|472.34|473.9|471.5|474.74|472.34|473.66|471.26|0
1650957130000|2022-04-26 07:12:10|473.66|471.26|473.29|470.89|474.01|471.61|473.29|470.89|0
1650957140000|2022-04-26 07:12:20|472.57|470.17|473.66|471.26|473.9|471.5|472.57|470.17|0
1650957150000|2022-04-26 07:12:30|473.77|471.37|474.01|471.61|474.26|471.86|473.77|471.37|0
1650957160000|2022-04-26 07:12:40|473.77|471.37|474.01|471.61|474.01|471.61|473.77|471.37|0
1650957170000|2022-04-26 07:12:50|473.9|471.5|475.22|472.82|475.22|472.82|473.9|471.5|0
1650957180000|2022-04-26 07:13:00|474.74|472.34|473.9|471.5|474.98|472.58|473.77|471.37|0
1650957190000|2022-04-26 07:13:10|474.01|471.61|474.5|472.1|474.62|472.22|474.01|471.61|0
1650957200000|2022-04-26 07:13:20|474.86|472.46|475.22|472.82|475.22|472.82|474.86|472.46|0
1650957210000|2022-04-26 07:13:30|475.46|473.06|476.18|473.78|476.18|473.78|475.46|473.06|0
1650957220000|2022-04-26 07:13:40|475.94|473.54|475.94|473.54|475.94|473.54|475.82|473.42|0
1650957230000|2022-04-26 07:13:50|477.38|474.98|477.62|475.22|477.62|475.22|477.38|474.98|0
1650957240000|2022-04-26 07:14:00|477.14|474.74|475.7|473.3|477.14|474.74|475.7|473.3|0
1650957250000|2022-04-26 07:14:10|475.46|473.06|475.94|473.54|475.94|473.54|475.22|472.82|0
1650957260000|2022-04-26 07:14:20|475.7|473.3|476.3|473.9|476.3|473.9|475.7|473.3|0
1650957270000|2022-04-26 07:14:30|476.66|474.26|477.14|474.74|477.14|474.74|476.42|474.02|0
1650957280000|2022-04-26 07:14:40|477.38|474.98|477.62|475.22|477.62|475.22|477.38|474.98|0
1650957290000|2022-04-26 07:14:50|477.86|475.46|477.38|474.98|477.86|475.46|477.38|474.98|0
1650957300000|2022-04-26 07:15:00|478.59|476.19|477.38|474.98|478.59|476.19|477.38|474.98|0
1650957310000|2022-04-26 07:15:10|477.62|475.22|478.11|475.71|478.11|475.71|477.62|475.22|0
1650957320000|2022-04-26 07:15:20|478.23|475.83|478.83|476.43|478.83|476.43|478.23|475.83|0
1650957330000|2022-04-26 07:15:30|479.07|476.67|478.83|476.43|479.31|476.91|478.71|476.31|0
1650957340000|2022-04-26 07:15:40|478.95|476.55|479.79|477.39|480.03|477.63|478.95|476.55|0
1650957350000|2022-04-26 07:15:50|479.55|477.15|479.07|476.67|479.55|477.15|479.07|476.67|0
1650957360000|2022-04-26 07:16:00|479.79|477.39|479.55|477.15|479.79|477.39|479.31|476.91|0
1650957370000|2022-04-26 07:16:10|479.44|477.04|480.03|477.63|480.76|478.36|479.44|477.04|0
1650957380000|2022-04-26 07:16:20|479.92|477.52|479.55|477.15|480.03|477.63|479.55|477.15|0
1650957390000|2022-04-26 07:16:30|479.07|476.67|479.31|476.91|479.31|476.91|479.07|476.67|0
1650957400000|2022-04-26 07:16:40|479.43|477.03|480.27|477.87|480.27|477.87|479.43|477.03|0
1650957410000|2022-04-26 07:16:50|481|478.6|481|478.6|481|478.6|480.64|478.24|0
1650957420000|2022-04-26 07:17:00|479.79|477.39|480.27|477.87|480.27|477.87|479.79|477.39|0
1650957430000|2022-04-26 07:17:10|480.16|477.76|480.76|478.36|481|478.6|480.16|477.76|0
1650957440000|2022-04-26 07:17:20|480.51|478.11|480.51|478.11|480.51|478.11|480.03|477.63|0
1650957450000|2022-04-26 07:17:30|480.4|478|480.51|478.11|480.51|478.11|480.16|477.76|0
1650957460000|2022-04-26 07:17:40|481|478.6|481|478.6|481|478.6|480.88|478.48|0
1650957480000|2022-04-26 07:18:00|481.12|478.72|480.88|478.48|481.24|478.84|480.76|478.36|0
1650957490000|2022-04-26 07:18:10|481.36|478.96|481.48|479.08|481.48|479.08|481.36|478.96|0
1650957500000|2022-04-26 07:18:20|481.24|478.84|480.76|478.36|481.24|478.84|480.76|478.36|0
1650957510000|2022-04-26 07:18:30|480.03|477.63|479.31|476.91|480.03|477.63|479.31|476.91|0
1650957520000|2022-04-26 07:18:40|479.68|477.28|479.43|477.03|479.68|477.28|479.43|477.03|0
1650957530000|2022-04-26 07:18:50|479.79|477.39|479.31|476.91|479.79|477.39|479.31|476.91|0
1650957540000|2022-04-26 07:19:00|479.07|476.67|478.59|476.19|479.07|476.67|478.59|476.19|0
1650957550000|2022-04-26 07:19:10|478.83|476.43|479.31|476.91|479.31|476.91|478.83|476.43|0
1650957560000|2022-04-26 07:19:20|479.68|477.28|479.79|477.39|479.79|477.39|479.55|477.15|0
1650957570000|2022-04-26 07:19:30|480.51|478.11|480.51|478.11|480.64|478.24|480.27|477.87|0
1650957580000|2022-04-26 07:19:40|480.64|478.24|481.12|478.72|481.12|478.72|480.4|478|0
1650957590000|2022-04-26 07:19:50|481|478.6|481.12|478.72|481.12|478.72|480.88|478.48|0
1650957600000|2022-04-26 07:20:00|481.24|478.84|481.48|479.08|481.48|479.08|481.12|478.72|0
1650957610000|2022-04-26 07:20:10|481.72|479.32|481.72|479.32|481.96|479.56|481.72|479.32|0
1650957620000|2022-04-26 07:20:20|481.96|479.56|481.84|479.44|481.96|479.56|481.84|479.44|0
1650957630000|2022-04-26 07:20:30|481.96|479.56|482.09|479.69|482.09|479.69|481.96|479.56|0
1650957640000|2022-04-26 07:20:40|481.96|479.56|481.96|479.56|482.44|480.04|481.72|479.32|0
1650957650000|2022-04-26 07:20:50|482.2|479.8|481.96|479.56|482.2|479.8|481.48|479.08|0
1650957660000|2022-04-26 07:21:00|482.09|479.69|481.84|479.44|482.09|479.69|481.84|479.44|0
1650957670000|2022-04-26 07:21:10|482.44|480.04|482.44|480.04|482.44|480.04|482.2|479.8|0
1650957680000|2022-04-26 07:21:20|482.68|480.28|482.93|480.53|482.93|480.53|482.44|480.04|0
1650957690000|2022-04-26 07:21:30|482.2|479.8|481.48|479.08|482.2|479.8|481.48|479.08|0
1650957700000|2022-04-26 07:21:40|481.24|478.84|480.51|478.11|481.24|478.84|480.4|478|0
1650957710000|2022-04-26 07:21:50|480.64|478.24|481|478.6|481|478.6|480.27|477.87|0
1650957720000|2022-04-26 07:22:00|481.24|478.84|480.64|478.24|481.24|478.84|480.64|478.24|0
1650957730000|2022-04-26 07:22:10|480.75|478.35|480.88|478.48|481.24|478.84|480.75|478.35|0
1650957740000|2022-04-26 07:22:20|480.51|478.11|480.27|477.87|480.75|478.35|480.16|477.76|0
1650957750000|2022-04-26 07:22:30|480.75|478.35|480.75|478.35|480.75|478.35|480.51|478.11|0
1650957760000|2022-04-26 07:22:40|481.24|478.84|481|478.6|481.24|478.84|480.51|478.11|0
1650957770000|2022-04-26 07:22:50|481.12|478.72|481|478.6|481.12|478.72|481|478.6|0
1650957780000|2022-04-26 07:23:00|480.64|478.24|480.27|477.87|480.64|478.24|480.27|477.87|0
1650957790000|2022-04-26 07:23:10|480.16|477.76|480.03|477.63|480.27|477.87|480.03|477.63|0
1650957800000|2022-04-26 07:23:20|480.27|477.87|480.75|478.35|481|478.6|480.27|477.87|0
1650957810000|2022-04-26 07:23:30|480.51|478.11|480.51|478.11|480.51|478.11|480.4|478|0
1650957820000|2022-04-26 07:23:40|480.4|478|479.79|477.39|480.4|478|479.79|477.39|0
1650957830000|2022-04-26 07:23:50|480.03|477.63|480.16|477.76|480.16|477.76|480.03|477.63|0
1650957840000|2022-04-26 07:24:00|480.27|477.87|481|478.6|481|478.6|480.27|477.87|0
1650957850000|2022-04-26 07:24:10|481.72|479.32|481.36|478.96|481.72|479.32|481.36|478.96|0
1650957860000|2022-04-26 07:24:20|481.24|478.84|480.03|477.63|481.24|478.84|480.03|477.63|0
1650957870000|2022-04-26 07:24:30|480.51|478.11|480.75|478.35|481|478.6|480.51|478.11|0
1650957880000|2022-04-26 07:24:40|481|478.6|481|478.6|481.48|479.08|481|478.6|0
1650957890000|2022-04-26 07:24:50|480.64|478.24|480.4|478|480.64|478.24|480.27|477.87|0
1650957900000|2022-04-26 07:25:00|480.64|478.24|480.27|477.87|480.64|478.24|480.27|477.87|0
1650957910000|2022-04-26 07:25:10|479.92|477.52|479.31|476.91|479.92|477.52|479.31|476.91|0
1650957920000|2022-04-26 07:25:20|478.71|476.31|477.86|475.46|478.71|476.31|477.86|475.46|0
1650957930000|2022-04-26 07:25:30|478.1|475.7|478.71|476.31|478.71|476.31|477.86|475.46|0
1650957940000|2022-04-26 07:25:40|479.31|476.91|479.31|476.91|479.55|477.15|479.31|476.91|0
1650957950000|2022-04-26 07:25:50|479.55|477.15|480.51|478.11|480.51|478.11|479.55|477.15|0
1650957960000|2022-04-26 07:26:00|480.75|478.35|480.51|478.11|480.75|478.35|480.51|478.11|0
1650957970000|2022-04-26 07:26:10|480.27|477.87|481|478.6|481|478.6|480.03|477.63|0
1650957980000|2022-04-26 07:26:20|481.72|479.32|482.44|480.04|482.44|480.04|481.72|479.32|0
1650957990000|2022-04-26 07:26:30|482.68|480.28|482.68|480.28|482.92|480.52|482.44|480.04|0
1650958000000|2022-04-26 07:26:40|483.17|480.77|483.89|481.49|483.89|481.49|483.17|480.77|0
1650958010000|2022-04-26 07:26:50|483.41|481.01|482.92|480.52|483.41|481.01|482.92|480.52|0
1650958020000|2022-04-26 07:27:00|482.68|480.28|482.92|480.52|483.17|480.77|482.68|480.28|0
1650958030000|2022-04-26 07:27:10|483.17|480.77|483.65|481.25|483.65|481.25|483.17|480.77|0
1650958040000|2022-04-26 07:27:20|483.29|480.89|484.02|481.62|484.02|481.62|483.29|480.89|0
1650958050000|2022-04-26 07:27:30|483.53|481.13|484.13|481.73|484.13|481.73|483.53|481.13|0
1650958060000|2022-04-26 07:27:40|483.89|481.49|483.89|481.49|484.13|481.73|483.77|481.37|0
1650958070000|2022-04-26 07:27:50|483.65|481.25|483.65|481.25|483.89|481.49|483.65|481.25|0
1650958080000|2022-04-26 07:28:00|483.17|480.77|483.17|480.77|483.41|481.01|483.17|480.77|0
1650958090000|2022-04-26 07:28:10|483.41|481.01|483.77|481.37|483.89|481.49|483.41|481.01|0
1650958100000|2022-04-26 07:28:20|484.13|481.73|485.58|483.18|485.58|483.18|484.13|481.73|0
1650958110000|2022-04-26 07:28:30|486.3|483.9|485.1|482.7|486.3|483.9|485.1|482.7|0
1650958120000|2022-04-26 07:28:40|484.85|482.45|485.1|482.7|485.34|482.94|484.85|482.45|0
1650958130000|2022-04-26 07:28:50|485.58|483.18|485.1|482.7|485.58|483.18|485.1|482.7|0
1650958140000|2022-04-26 07:29:00|485.22|482.82|484.61|482.21|485.22|482.82|484.61|482.21|0
1650958150000|2022-04-26 07:29:10|484.26|481.86|485.58|483.18|485.58|483.18|484.26|481.86|0
1650958160000|2022-04-26 07:29:20|485.34|482.94|485.34|482.94|485.58|483.18|485.34|482.94|0
1650958170000|2022-04-26 07:29:30|485.58|483.18|485.58|483.18|485.58|483.18|485.1|482.7|0
1650958180000|2022-04-26 07:29:40|485.34|482.94|485.1|482.7|485.34|482.94|485.1|482.7|0
1650958190000|2022-04-26 07:29:50|484.74|482.34|484.98|482.58|485.34|482.94|484.74|482.34|0
1650958200000|2022-04-26 07:30:00|485.34|482.94|486.06|483.66|486.3|483.9|485.34|482.94|0
1650958210000|2022-04-26 07:30:10|485.82|483.42|486.3|483.9|486.43|484.03|485.82|483.42|0
1650958220000|2022-04-26 07:30:20|485.82|483.42|486.31|483.91|486.31|483.91|485.82|483.42|0
1650958230000|2022-04-26 07:30:30|486.44|484.04|485.47|483.07|486.44|484.04|485.47|483.07|0
1650958240000|2022-04-26 07:30:40|485.35|482.95|484.99|482.59|485.35|482.95|484.87|482.47|0
1650958250000|2022-04-26 07:30:50|485.11|482.71|485.11|482.71|485.11|482.71|484.75|482.35|0
1650958260000|2022-04-26 07:31:00|484.99|482.59|484.62|482.22|484.99|482.59|484.62|482.22|0
1650958270000|2022-04-26 07:31:10|484.14|481.74|483.9|481.5|484.38|481.98|483.9|481.5|0
1650958280000|2022-04-26 07:31:20|483.66|481.26|483.9|481.5|483.9|481.5|483.18|480.78|0
1650958290000|2022-04-26 07:31:30|484.03|481.63|484.27|481.87|484.27|481.87|484.03|481.63|0
1650958300000|2022-04-26 07:31:40|484.62|482.22|485.35|482.95|485.71|483.31|484.62|482.22|0
1650958310000|2022-04-26 07:31:50|484.99|482.59|484.62|482.22|485.11|482.71|484.62|482.22|0
1650958320000|2022-04-26 07:32:00|484.38|481.98|483.9|481.5|484.38|481.98|483.9|481.5|0
1650958330000|2022-04-26 07:32:10|483.79|481.39|483.55|481.15|483.79|481.39|483.42|481.02|0
1650958340000|2022-04-26 07:32:20|483.42|481.02|482.7|480.3|483.42|481.02|482.58|480.18|0
1650958350000|2022-04-26 07:32:30|482.82|480.42|481.25|478.85|482.82|480.42|481.25|478.85|0
1650958360000|2022-04-26 07:32:40|480.9|478.5|481.14|478.74|481.14|478.74|480.77|478.37|0
1650958370000|2022-04-26 07:32:50|481.25|478.85|481.01|478.61|481.25|478.85|481.01|478.61|0
1650958380000|2022-04-26 07:33:00|480.77|478.37|480.05|477.65|480.77|478.37|480.05|477.65|0
1650958390000|2022-04-26 07:33:10|480.29|477.89|480.29|477.89|480.42|478.02|480.29|477.89|0
1650958400000|2022-04-26 07:33:20|479.81|477.41|480.05|477.65|480.05|477.65|479.81|477.41|0
1650958410000|2022-04-26 07:33:30|479.57|477.17|479.21|476.81|479.57|477.17|478.97|476.57|0
1650958420000|2022-04-26 07:33:40|478.61|476.21|478.25|475.85|478.61|476.21|478.25|475.85|0
1650958430000|2022-04-26 07:33:50|478.85|476.45|479.33|476.93|479.33|476.93|478.85|476.45|0
1650958440000|2022-04-26 07:34:00|479.09|476.69|478.73|476.33|479.33|476.93|478.73|476.33|0
1650958450000|2022-04-26 07:34:10|479.81|477.41|479.33|476.93|479.81|477.41|479.33|476.93|0
1650958460000|2022-04-26 07:34:20|479.57|477.17|479.33|476.93|479.81|477.41|479.33|476.93|0
1650958470000|2022-04-26 07:34:30|479.57|477.17|480.05|477.65|480.29|477.89|479.57|477.17|0
1650958480000|2022-04-26 07:34:40|480.53|478.13|479.57|477.17|480.53|478.13|479.57|477.17|0
1650958490000|2022-04-26 07:34:50|483.41|481.01|482.03|479.63|483.87|481.47|482.03|479.63|0
1650958500000|2022-04-26 07:35:00|480.47|478.07|480.94|478.54|480.94|478.54|480.47|478.07|0
1650958510000|2022-04-26 07:35:10|480.71|478.31|479.87|477.47|480.71|478.31|479.87|477.47|0
1650958520000|2022-04-26 07:35:20|479.99|477.59|479.51|477.11|480.11|477.71|479.51|477.11|0
1650958530000|2022-04-26 07:35:30|479.39|476.99|479.75|477.35|479.99|477.59|479.39|476.99|0
1650958540000|2022-04-26 07:35:40|479.51|477.11|480.23|477.83|480.23|477.83|479.51|477.11|0
1650958550000|2022-04-26 07:35:50|480.47|478.07|479.99|477.59|480.47|478.07|479.99|477.59|0
1650958560000|2022-04-26 07:36:00|480.47|478.07|480.7|478.3|480.7|478.3|480.47|478.07|0
1650958570000|2022-04-26 07:36:10|481.18|478.78|481.66|479.26|481.66|479.26|481.18|478.78|0
1650958580000|2022-04-26 07:36:20|481.79|479.39|482.03|479.63|482.27|479.87|481.79|479.39|0
1650958590000|2022-04-26 07:36:30|482.14|479.74|482.14|479.74|482.14|479.74|482.03|479.63|0
1650958600000|2022-04-26 07:36:40|482.38|479.98|481.42|479.02|482.38|479.98|481.18|478.78|0
1650958610000|2022-04-26 07:36:50|481.31|478.91|480.94|478.54|481.66|479.26|480.59|478.19|0
1650958620000|2022-04-26 07:37:00|480.7|478.3|480.83|478.43|480.83|478.43|480.59|478.19|0
1650958630000|2022-04-26 07:37:10|480.59|478.19|482.27|479.87|482.27|479.87|480.59|478.19|0
1650958640000|2022-04-26 07:37:20|481.9|479.5|481.66|479.26|481.9|479.5|481.42|479.02|0
1650958650000|2022-04-26 07:37:30|481.9|479.5|482.62|480.22|482.86|480.46|481.9|479.5|0
1650958660000|2022-04-26 07:37:40|482.38|479.98|482.62|480.22|482.62|480.22|482.38|479.98|0
1650958670000|2022-04-26 07:37:50|482.75|480.35|482.75|480.35|482.75|480.35|482.38|479.98|0
1650958680000|2022-04-26 07:38:00|482.99|480.59|483.34|480.94|483.58|481.18|482.99|480.59|0
1650958690000|2022-04-26 07:38:10|482.86|480.46|483.23|480.83|483.34|480.94|482.86|480.46|0
1650958700000|2022-04-26 07:38:20|483.34|480.94|483.58|481.18|483.71|481.31|483.34|480.94|0
1650958710000|2022-04-26 07:38:30|483.82|481.42|484.06|481.66|484.3|481.9|483.82|481.42|0
1650958720000|2022-04-26 07:38:40|483.95|481.55|484.06|481.66|484.06|481.66|483.82|481.42|0
1650958730000|2022-04-26 07:38:50|484.3|481.9|484.06|481.66|484.3|481.9|484.06|481.66|0
1650958740000|2022-04-26 07:39:00|483.82|481.42|483.34|480.94|483.82|481.42|483.34|480.94|0
1650958750000|2022-04-26 07:39:10|483.58|481.18|483.1|480.7|483.58|481.18|483.1|480.7|0
1650958760000|2022-04-26 07:39:20|483.23|480.83|482.38|479.98|483.34|480.94|482.38|479.98|0
1650958770000|2022-04-26 07:39:30|482.03|479.63|482.14|479.74|482.27|479.87|482.03|479.63|0
1650958780000|2022-04-26 07:39:40|482.03|479.63|481.9|479.5|482.03|479.63|481.79|479.39|0
1650958790000|2022-04-26 07:39:50|482.03|479.63|482.14|479.74|482.14|479.74|482.03|479.63|0
1650958800000|2022-04-26 07:40:00|481.9|479.5|481.9|479.5|481.9|479.5|481.79|479.39|0
1650958810000|2022-04-26 07:40:10|481.66|479.26|481.9|479.5|481.9|479.5|481.42|479.02|0
1650958820000|2022-04-26 07:40:20|481.66|479.26|481.55|479.15|481.66|479.26|481.55|479.15|0
1650958830000|2022-04-26 07:40:30|481.79|479.39|481.66|479.26|481.79|479.39|481.55|479.15|0
1650958840000|2022-04-26 07:40:40|481.9|479.5|482.14|479.74|482.27|479.87|481.9|479.5|0
1650958850000|2022-04-26 07:40:50|482.86|480.46|482.86|480.46|483.1|480.7|482.86|480.46|0
1650958860000|2022-04-26 07:41:00|482.99|480.59|482.86|480.46|482.99|480.59|482.86|480.46|0
1650958870000|2022-04-26 07:41:10|482.38|479.98|481.42|479.02|482.38|479.98|481.42|479.02|0
1650958880000|2022-04-26 07:41:20|481.31|478.91|480.22|477.82|481.31|478.91|480.22|477.82|0
1650958890000|2022-04-26 07:41:30|479.75|477.35|479.98|477.58|480.22|477.82|479.75|477.35|0
1650958900000|2022-04-26 07:41:40|480.22|477.82|480.94|478.54|480.94|478.54|480.22|477.82|0
1650958910000|2022-04-26 07:41:50|481.07|478.67|481.66|479.26|481.66|479.26|481.07|478.67|0
1650958920000|2022-04-26 07:42:00|481.55|479.15|482.27|479.87|482.38|479.98|481.55|479.15|0
1650958930000|2022-04-26 07:42:10|482.14|479.74|482.03|479.63|482.27|479.87|482.03|479.63|0
1650958940000|2022-04-26 07:42:20|482.27|479.87|482.86|480.46|482.86|480.46|482.27|479.87|0
1650958950000|2022-04-26 07:42:30|482.38|479.98|481.9|479.5|482.38|479.98|481.9|479.5|0
1650958960000|2022-04-26 07:42:40|482.14|479.74|482.14|479.74|482.14|479.74|482.14|479.74|0
1650958970000|2022-04-26 07:42:50|482.27|479.87|482.14|479.74|482.27|479.87|482.14|479.74|0
1650958980000|2022-04-26 07:43:00|482.38|479.98|481.9|479.5|482.38|479.98|481.9|479.5|0
1650958990000|2022-04-26 07:43:10|481.18|478.78|482.27|479.87|482.27|479.87|481.18|478.78|0
1650959000000|2022-04-26 07:43:20|482.51|480.11|482.51|480.11|482.62|480.22|482.51|480.11|0
1650959010000|2022-04-26 07:43:30|482.86|480.46|482.62|480.22|482.86|480.46|482.62|480.22|0
1650959020000|2022-04-26 07:43:40|482.86|480.46|482.51|480.11|482.86|480.46|482.51|480.11|0
1650959030000|2022-04-26 07:43:50|482.62|480.22|482.38|479.98|482.62|480.22|482.38|479.98|0
1650959040000|2022-04-26 07:44:00|482.51|480.11|482.38|479.98|482.62|480.22|482.38|479.98|0
1650959050000|2022-04-26 07:44:10|482.27|479.87|482.38|479.98|482.38|479.98|482.14|479.74|0
1650959060000|2022-04-26 07:44:20|482.75|480.35|482.86|480.46|482.86|480.46|482.62|480.22|0
1650959070000|2022-04-26 07:44:30|483.58|481.18|483.34|480.94|483.58|481.18|483.1|480.7|0
1650959080000|2022-04-26 07:44:40|483.58|481.18|483.58|481.18|483.58|481.18|483.58|481.18|0
1650959090000|2022-04-26 07:44:50|483.82|481.42|484.06|481.66|484.3|481.9|483.82|481.42|0
1650959100000|2022-04-26 07:45:00|483.82|481.42|483.58|481.18|484.06|481.66|483.58|481.18|0
1650959110000|2022-04-26 07:45:10|483.71|481.31|484.67|482.27|484.67|482.27|483.71|481.31|0
1650959120000|2022-04-26 07:45:20|484.78|482.38|485.5|483.1|485.5|483.1|484.67|482.27|0
1650959130000|2022-04-26 07:45:30|485.39|482.99|484.54|482.14|485.5|483.1|484.54|482.14|0
1650959140000|2022-04-26 07:45:40|484.3|481.9|483.95|481.55|484.3|481.9|483.95|481.55|0
1650959150000|2022-04-26 07:45:50|483.58|481.18|482.86|480.46|483.58|481.18|482.86|480.46|0
1650959160000|2022-04-26 07:46:00|483.34|480.94|483.34|480.94|483.58|481.18|483.23|480.83|0
1650959170000|2022-04-26 07:46:10|482.86|480.46|482.62|480.22|482.86|480.46|482.62|480.22|0
1650959180000|2022-04-26 07:46:20|482.75|480.35|482.38|479.98|482.75|480.35|482.14|479.74|0
1650959190000|2022-04-26 07:46:30|482.27|479.87|481.66|479.26|482.27|479.87|481.66|479.26|0
1650959200000|2022-04-26 07:46:40|481.42|479.02|481.18|478.78|481.42|479.02|481.18|478.78|0
1650959210000|2022-04-26 07:46:50|480.7|478.3|481.18|478.78|481.18|478.78|480.7|478.3|0
1650959220000|2022-04-26 07:47:00|481.31|478.91|481.42|479.02|481.66|479.26|481.31|478.91|0
1650959230000|2022-04-26 07:47:10|480.94|478.54|480.46|478.06|480.94|478.54|480.46|478.06|0
1650959240000|2022-04-26 07:47:20|480.22|477.82|479.98|477.58|480.46|478.06|479.98|477.58|0
1650959250000|2022-04-26 07:47:30|480.11|477.71|480.35|477.95|480.35|477.95|480.11|477.71|0
1650959260000|2022-04-26 07:47:40|479.74|477.34|480.46|478.06|480.46|478.06|479.74|477.34|0
1650959270000|2022-04-26 07:47:50|480.7|478.3|481.42|479.02|481.42|479.02|480.7|478.3|0
1650959280000|2022-04-26 07:48:00|481.31|478.91|481.66|479.26|481.66|479.26|481.31|478.91|0
1650959290000|2022-04-26 07:48:10|481.42|479.02|481.42|479.02|481.66|479.26|481.42|479.02|0
1650959300000|2022-04-26 07:48:20|480.94|478.54|480.7|478.3|480.94|478.54|480.59|478.19|0
1650959310000|2022-04-26 07:48:30|480.94|478.54|480.94|478.54|480.94|478.54|480.94|478.54|0
1650959320000|2022-04-26 07:48:40|481.18|478.78|480.46|478.06|481.18|478.78|480.46|478.06|0
1650959330000|2022-04-26 07:48:50|480.22|477.82|480.46|478.06|480.59|478.19|480.22|477.82|0
1650959340000|2022-04-26 07:49:00|480.59|478.19|480.22|477.82|480.59|478.19|480.22|477.82|0
1650959350000|2022-04-26 07:49:10|479.98|477.58|479.98|477.58|480.11|477.71|479.98|477.58|0
1650959360000|2022-04-26 07:49:20|480.11|477.71|480.35|477.95|480.46|478.06|480.11|477.71|0
1650959370000|2022-04-26 07:49:30|480.46|478.06|480.35|477.95|480.46|478.06|480.35|477.95|0
1650959380000|2022-04-26 07:49:40|480.22|477.82|480.7|478.3|480.7|478.3|480.22|477.82|0
1650959390000|2022-04-26 07:49:50|480.46|478.06|481.18|478.78|481.18|478.78|480.46|478.06|0
1650959400000|2022-04-26 07:50:00|480.94|478.54|480.46|478.06|480.94|478.54|480.46|478.06|0
1650959410000|2022-04-26 07:50:10|480.22|477.82|480.22|477.82|480.22|477.82|480.11|477.71|0
1650959420000|2022-04-26 07:50:20|479.98|477.58|479.5|477.1|479.98|477.58|479.5|477.1|0
1650959430000|2022-04-26 07:50:30|479.39|476.99|478.31|475.91|479.39|476.99|478.31|475.91|0
1650959440000|2022-04-26 07:50:40|478.07|475.67|478.31|475.91|478.67|476.27|478.07|475.67|0
1650959450000|2022-04-26 07:50:50|478.55|476.15|478.55|476.15|478.55|476.15|478.31|475.91|0
1650959460000|2022-04-26 07:51:00|478.91|476.51|478.79|476.39|478.91|476.51|478.67|476.27|0
1650959470000|2022-04-26 07:51:10|478.67|476.27|479.26|476.86|479.5|477.1|478.67|476.27|0
1650959480000|2022-04-26 07:51:20|479.15|476.75|478.55|476.15|479.15|476.75|478.55|476.15|0
1650959490000|2022-04-26 07:51:30|478.67|476.27|478.67|476.27|478.79|476.39|478.55|476.15|0
1650959500000|2022-04-26 07:51:40|478.55|476.15|478.31|475.91|478.55|476.15|478.31|475.91|0
1650959510000|2022-04-26 07:51:50|478.91|476.51|479.26|476.86|479.63|477.23|478.91|476.51|0
1650959520000|2022-04-26 07:52:00|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1650959530000|2022-04-26 07:52:10|478.91|476.51|478.55|476.15|478.91|476.51|478.55|476.15|0
1650959540000|2022-04-26 07:52:20|478.67|476.27|478.55|476.15|478.67|476.27|478.31|475.91|0
1650959550000|2022-04-26 07:52:30|478.19|475.79|478.43|476.03|478.55|476.15|478.19|475.79|0
1650959560000|2022-04-26 07:52:40|478.79|476.39|478.55|476.15|478.91|476.51|478.55|476.15|0
1650959570000|2022-04-26 07:52:50|478.91|476.51|478.67|476.27|478.91|476.51|478.55|476.15|0
1650959580000|2022-04-26 07:53:00|478.55|476.15|478.19|475.79|478.55|476.15|478.07|475.67|0
1650959590000|2022-04-26 07:53:10|477.95|475.55|477.83|475.43|477.95|475.55|477.83|475.43|0
1650959600000|2022-04-26 07:53:20|477.95|475.55|478.78|476.38|478.78|476.38|477.95|475.55|0
1650959610000|2022-04-26 07:53:30|478.91|476.51|479.02|476.62|479.63|477.23|478.91|476.51|0
1650959620000|2022-04-26 07:53:40|478.91|476.51|478.67|476.27|478.91|476.51|478.67|476.27|0
1650959630000|2022-04-26 07:53:50|478.31|475.91|478.78|476.38|478.91|476.51|478.31|475.91|0
1650959640000|2022-04-26 07:54:00|478.55|476.15|478.43|476.03|478.55|476.15|478.31|475.91|0
1650959650000|2022-04-26 07:54:10|478.31|475.91|478.55|476.15|478.55|476.15|478.31|475.91|0
1650959660000|2022-04-26 07:54:20|478.31|475.91|478.78|476.38|478.78|476.38|478.31|475.91|0
1650959670000|2022-04-26 07:54:30|478.91|476.51|479.26|476.86|479.26|476.86|478.91|476.51|0
1650959680000|2022-04-26 07:54:40|479.02|476.62|479.26|476.86|479.26|476.86|479.02|476.62|0
1650959690000|2022-04-26 07:54:50|479.74|477.34|479.74|477.34|479.98|477.58|479.74|477.34|0
1650959700000|2022-04-26 07:55:00|479.26|476.86|479.5|477.1|479.74|477.34|479.26|476.86|0
1650959710000|2022-04-26 07:55:10|479.15|476.75|478.31|475.91|479.15|476.75|478.31|475.91|0
1650959720000|2022-04-26 07:55:20|478.07|475.67|478.78|476.38|478.78|476.38|478.07|475.67|0
1650959730000|2022-04-26 07:55:30|478.55|476.15|478.31|475.91|478.55|476.15|478.31|475.91|0
1650959740000|2022-04-26 07:55:40|478.43|476.03|479.26|476.86|479.26|476.86|478.43|476.03|0
1650959750000|2022-04-26 07:55:50|479.02|476.62|479.15|476.75|479.15|476.75|478.78|476.38|0
1650959760000|2022-04-26 07:56:00|479.39|476.99|479.15|476.75|479.39|476.99|479.02|476.62|0
1650959770000|2022-04-26 07:56:10|479.26|476.86|479.63|477.23|479.63|477.23|479.26|476.86|0
1650959780000|2022-04-26 07:56:20|479.5|477.1|479.5|477.1|479.5|477.1|479.39|476.99|0
1650959790000|2022-04-26 07:56:30|479.74|477.34|480.11|477.71|480.11|477.71|479.5|477.1|0
1650959800000|2022-04-26 07:56:40|479.98|477.58|480.22|477.82|480.22|477.82|479.98|477.58|0
1650959810000|2022-04-26 07:56:50|480.46|478.06|480.94|478.54|480.94|478.54|480.46|478.06|0
1650959820000|2022-04-26 07:57:00|480.7|478.3|481.18|478.78|481.18|478.78|480.59|478.19|0
1650959830000|2022-04-26 07:57:10|481.9|479.5|481.9|479.5|482.03|479.63|481.9|479.5|0
1650959840000|2022-04-26 07:57:20|482.14|479.74|482.14|479.74|482.38|479.98|481.9|479.5|0
1650959850000|2022-04-26 07:57:30|482.03|479.63|482.14|479.74|482.27|479.87|482.03|479.63|0
1650959860000|2022-04-26 07:57:40|482.03|479.63|482.14|479.74|482.14|479.74|481.9|479.5|0
1650959880000|2022-04-26 07:58:00|482.27|479.87|481.31|478.91|482.27|479.87|481.31|478.91|0
1650959890000|2022-04-26 07:58:10|481.66|479.26|481.66|479.26|481.9|479.5|481.66|479.26|0
1650959900000|2022-04-26 07:58:20|482.27|479.87|482.62|480.22|482.62|480.22|482.27|479.87|0
1650959910000|2022-04-26 07:58:30|482.86|480.46|482.62|480.22|482.86|480.46|482.62|480.22|0
1650959920000|2022-04-26 07:58:40|482.75|480.35|482.86|480.46|482.86|480.46|482.75|480.35|0
1650959930000|2022-04-26 07:58:50|483.1|480.7|482.62|480.22|483.34|480.94|482.62|480.22|0
1650959940000|2022-04-26 07:59:00|482.38|479.98|481.9|479.5|482.38|479.98|481.9|479.5|0
1650959950000|2022-04-26 07:59:10|482.14|479.74|482.38|479.98|482.38|479.98|482.14|479.74|0
1650959960000|2022-04-26 07:59:20|482.14|479.74|481.9|479.5|482.14|479.74|481.79|479.39|0
1650959970000|2022-04-26 07:59:30|481.79|479.39|482.03|479.63|482.14|479.74|481.79|479.39|0
1650959980000|2022-04-26 07:59:40|482.14|479.74|482.14|479.74|482.14|479.74|482.14|479.74|0
1650959990000|2022-04-26 07:59:50|482.03|479.63|482.27|479.87|482.27|479.87|482.03|479.63|0
1650960000000|2022-04-26 08:00:00|482.51|480.11|482.62|480.22|482.86|480.46|482.51|480.11|0
1650960010000|2022-04-26 08:00:10|482.86|480.46|483.22|480.82|483.22|480.82|482.86|480.46|0
1650960020000|2022-04-26 08:00:20|483.1|480.7|483.34|480.94|483.34|480.94|483.1|480.7|0
1650960030000|2022-04-26 08:00:30|483.1|480.7|482.86|480.46|483.1|480.7|482.86|480.46|0
1650960040000|2022-04-26 08:00:40|482.74|480.34|482.62|480.22|482.74|480.34|482.62|480.22|0
1650960050000|2022-04-26 08:00:50|482.5|480.1|481.79|479.39|482.5|480.1|481.79|479.39|0
1650960060000|2022-04-26 08:01:00|481.31|478.91|480.94|478.54|481.31|478.91|480.94|478.54|0
1650960070000|2022-04-26 08:01:10|481.18|478.78|480.7|478.3|481.18|478.78|480.7|478.3|0
1650960080000|2022-04-26 08:01:20|480.59|478.19|481.18|478.78|481.18|478.78|480.59|478.19|0
1650960090000|2022-04-26 08:01:30|481.66|479.26|481.66|479.26|482.03|479.63|481.55|479.15|0
1650960100000|2022-04-26 08:01:40|481.79|479.39|482.14|479.74|482.14|479.74|481.79|479.39|0
1650960110000|2022-04-26 08:01:50|481.9|479.5|481.66|479.26|481.9|479.5|481.66|479.26|0
1650960120000|2022-04-26 08:02:00|481.42|479.02|480.46|478.06|481.42|479.02|480.46|478.06|0
1650960130000|2022-04-26 08:02:10|480.22|477.82|479.74|477.34|480.22|477.82|479.74|477.34|0
1650960140000|2022-04-26 08:02:20|478.54|476.14|479.26|476.86|479.26|476.86|478.54|476.14|0
1650960150000|2022-04-26 08:02:30|479.39|476.99|479.15|476.75|479.74|477.34|479.15|476.75|0
1650960160000|2022-04-26 08:02:40|479.26|476.86|479.26|476.86|479.26|476.86|479.02|476.62|0
1650960170000|2022-04-26 08:02:50|479.5|477.1|479.5|477.1|479.74|477.34|479.5|477.1|0
1650960180000|2022-04-26 08:03:00|479.26|476.86|479.5|477.1|479.5|477.1|479.26|476.86|0
1650960190000|2022-04-26 08:03:10|479.26|476.86|479.5|477.1|479.5|477.1|479.26|476.86|0
1650960200000|2022-04-26 08:03:20|479.74|477.34|480.22|477.82|480.46|478.06|479.5|477.1|0
1650960210000|2022-04-26 08:03:30|479.98|477.58|480.83|478.43|480.83|478.43|479.98|477.58|0
1650960220000|2022-04-26 08:03:40|480.94|478.54|481.66|479.26|481.66|479.26|480.94|478.54|0
1650960230000|2022-04-26 08:03:50|481.9|479.5|482.02|479.62|482.14|479.74|481.9|479.5|0
1650960240000|2022-04-26 08:04:00|482.14|479.74|483.34|480.94|483.34|480.94|482.14|479.74|0
1650960250000|2022-04-26 08:04:10|483.58|481.18|483.82|481.42|483.82|481.42|483.58|481.18|0
1650960260000|2022-04-26 08:04:20|483.46|481.06|483.34|480.94|483.58|481.18|483.34|480.94|0
1650960270000|2022-04-26 08:04:30|483.22|480.82|482.62|480.22|483.22|480.82|482.62|480.22|0
1650960280000|2022-04-26 08:04:40|482.38|479.98|482.86|480.46|482.86|480.46|482.38|479.98|0
1650960290000|2022-04-26 08:04:50|483.34|480.94|482.38|479.98|483.34|480.94|482.38|479.98|0
1650960300000|2022-04-26 08:05:00|482.5|480.1|482.38|479.98|482.5|480.1|482.38|479.98|0
1650960310000|2022-04-26 08:05:10|482.62|480.22|482.62|480.22|482.86|480.46|482.62|480.22|0
1650960320000|2022-04-26 08:05:20|482.74|480.34|482.74|480.34|482.86|480.46|482.74|480.34|0
1650960330000|2022-04-26 08:05:30|482.38|479.98|481.9|479.5|482.38|479.98|481.9|479.5|0
1650960340000|2022-04-26 08:05:40|482.02|479.62|482.02|479.62|482.02|479.62|481.9|479.5|0
1650960350000|2022-04-26 08:05:50|481.9|479.5|481.42|479.02|481.9|479.5|481.42|479.02|0
1650960360000|2022-04-26 08:06:00|481.66|479.26|481.18|478.78|481.66|479.26|480.94|478.54|0
1650960370000|2022-04-26 08:06:10|481.42|479.02|480.94|478.54|481.42|479.02|480.22|477.82|0
1650960380000|2022-04-26 08:06:20|481.18|478.78|481.06|478.66|481.18|478.78|480.94|478.54|0
1650960390000|2022-04-26 08:06:30|481.18|478.78|481.18|478.78|481.3|478.9|481.18|478.78|0
1650960400000|2022-04-26 08:06:40|481.42|479.02|481.42|479.02|481.42|479.02|481.42|479.02|0
1650960410000|2022-04-26 08:06:50|481.18|478.78|481.9|479.5|481.9|479.5|481.18|478.78|0
1650960420000|2022-04-26 08:07:00|481.78|479.38|482.14|479.74|482.14|479.74|481.78|479.38|0
1650960430000|2022-04-26 08:07:10|482.38|479.98|481.42|479.02|482.38|479.98|481.42|479.02|0
1650960440000|2022-04-26 08:07:20|481.18|478.78|481.18|478.78|481.18|478.78|480.94|478.54|0
1650960450000|2022-04-26 08:07:30|480.59|478.19|480.46|478.06|480.59|478.19|480.46|478.06|0
1650960460000|2022-04-26 08:07:40|480.22|477.82|480.59|478.19|480.59|478.19|480.22|477.82|0
1650960470000|2022-04-26 08:07:50|480.35|477.95|479.74|477.34|480.35|477.95|479.74|477.34|0
1650960480000|2022-04-26 08:08:00|479.5|477.1|479.74|477.34|479.74|477.34|479.5|477.1|0
1650960490000|2022-04-26 08:08:10|479.5|477.1|479.5|477.1|479.5|477.1|479.26|476.86|0
1650960500000|2022-04-26 08:08:20|479.87|477.47|479.74|477.34|479.87|477.47|479.5|477.1|0
1650960510000|2022-04-26 08:08:30|479.98|477.58|479.5|477.1|480.7|478.3|479.5|477.1|0
1650960520000|2022-04-26 08:08:40|479.63|477.23|479.5|477.1|479.63|477.23|479.5|477.1|0
1650960530000|2022-04-26 08:08:50|479.39|476.99|479.5|477.1|479.5|477.1|479.39|476.99|0
1650960540000|2022-04-26 08:09:00|479.63|477.23|479.98|477.58|480.22|477.82|479.5|477.1|0
1650960550000|2022-04-26 08:09:10|479.87|477.47|480.7|478.3|481.42|479.02|479.87|477.47|0
1650960560000|2022-04-26 08:09:20|480.46|478.06|480.82|478.42|480.82|478.42|480.46|478.06|0
1650960570000|2022-04-26 08:09:30|480.58|478.18|480.46|478.06|480.58|478.18|480.46|478.06|0
1650960580000|2022-04-26 08:09:40|480.22|477.82|480.22|477.82|480.46|478.06|480.22|477.82|0
1650960590000|2022-04-26 08:09:50|480.46|478.06|480.7|478.3|480.7|478.3|480.46|478.06|0
1650960600000|2022-04-26 08:10:00|480.22|477.82|480.35|477.95|480.94|478.54|480.22|477.82|0
1650960610000|2022-04-26 08:10:10|479.63|477.23|479.02|476.62|479.63|477.23|478.54|476.14|0
1650960620000|2022-04-26 08:10:20|478.78|476.38|478.78|476.38|478.78|476.38|478.78|476.38|0
1650960630000|2022-04-26 08:10:30|478.67|476.27|478.06|475.66|478.67|476.27|478.06|475.66|0
1650960640000|2022-04-26 08:10:40|478.19|475.79|477.58|475.18|478.19|475.79|477.58|475.18|0
1650960650000|2022-04-26 08:10:50|477.35|474.95|477.47|475.07|477.58|475.18|477.35|474.95|0
1650960660000|2022-04-26 08:11:00|477.35|474.95|477.35|474.95|477.35|474.95|477.11|474.71|0
1650960670000|2022-04-26 08:11:10|477.11|474.71|476.87|474.47|477.11|474.71|476.63|474.23|0
1650960680000|2022-04-26 08:11:20|476.99|474.59|477.11|474.71|477.11|474.71|476.99|474.59|0
1650960690000|2022-04-26 08:11:30|477.35|474.95|477.35|474.95|477.35|474.95|477.35|474.95|0
1650960700000|2022-04-26 08:11:40|477.11|474.71|477.82|475.42|477.82|475.42|477.11|474.71|0
1650960710000|2022-04-26 08:11:50|477.47|475.07|476.87|474.47|477.47|475.07|476.87|474.47|0
1650960720000|2022-04-26 08:12:00|477.11|474.71|477.34|474.94|477.58|475.18|477.11|474.71|0
1650960730000|2022-04-26 08:12:10|477.95|475.55|478.06|475.66|478.06|475.66|477.82|475.42|0
1650960740000|2022-04-26 08:12:20|478.54|476.14|478.06|475.66|478.54|476.14|477.82|475.42|0
1650960750000|2022-04-26 08:12:30|477.82|475.42|478.3|475.9|478.3|475.9|477.82|475.42|0
1650960760000|2022-04-26 08:12:40|478.43|476.03|478.3|475.9|478.54|476.14|478.3|475.9|0
1650960770000|2022-04-26 08:12:50|478.43|476.03|478.19|475.79|478.43|476.03|478.19|475.79|0
1650960780000|2022-04-26 08:13:00|478.43|476.03|479.15|476.75|479.39|476.99|478.43|476.03|0
1650960790000|2022-04-26 08:13:10|479.02|476.62|478.67|476.27|479.02|476.62|478.67|476.27|0
1650960800000|2022-04-26 08:13:20|478.43|476.03|478.3|475.9|478.54|476.14|478.3|475.9|0
1650960810000|2022-04-26 08:13:30|478.43|476.03|478.78|476.38|479.02|476.62|478.43|476.03|0
1650960820000|2022-04-26 08:13:40|478.54|476.14|478.3|475.9|478.54|476.14|478.3|475.9|0
1650960830000|2022-04-26 08:13:50|477.95|475.55|477.82|475.42|477.95|475.55|477.58|475.18|0
1650960840000|2022-04-26 08:14:00|477.95|475.55|478.06|475.66|478.3|475.9|477.82|475.42|0
1650960850000|2022-04-26 08:14:10|478.19|475.79|478.3|475.9|478.3|475.9|478.06|475.66|0
1650960860000|2022-04-26 08:14:20|478.54|476.14|478.3|475.9|478.78|476.38|478.3|475.9|0
1650960870000|2022-04-26 08:14:30|477.95|475.55|477.58|475.18|477.95|475.55|477.58|475.18|0
1650960880000|2022-04-26 08:14:40|477.47|475.07|476.39|473.99|477.47|475.07|476.39|473.99|0
1650960890000|2022-04-26 08:14:50|476.15|473.75|476.63|474.23|476.63|474.23|476.15|473.75|0
1650960900000|2022-04-26 08:15:00|476.51|474.11|476.27|473.87|476.51|474.11|476.27|473.87|0
1650960910000|2022-04-26 08:15:10|476.39|473.99|476.15|473.75|476.39|473.99|476.15|473.75|0
1650960920000|2022-04-26 08:15:20|475.91|473.51|475.79|473.39|475.91|473.51|475.79|473.39|0
1650960930000|2022-04-26 08:15:30|475.91|473.51|476.15|473.75|476.15|473.75|475.91|473.51|0
1650960940000|2022-04-26 08:15:40|476.27|473.87|475.19|472.79|476.27|473.87|475.19|472.79|0
1650960950000|2022-04-26 08:15:50|475.43|473.03|475.19|472.79|475.43|473.03|475.19|472.79|0
1650960960000|2022-04-26 08:16:00|474.95|472.55|474.71|472.31|474.95|472.55|474.47|472.07|0
1650960970000|2022-04-26 08:16:10|474.47|472.07|474.71|472.31|474.71|472.31|474.47|472.07|0
1650960980000|2022-04-26 08:16:20|474.6|472.2|474.6|472.2|474.71|472.31|474.47|472.07|0
1650960990000|2022-04-26 08:16:30|474.71|472.31|474.47|472.07|474.71|472.31|474.47|472.07|0
1650961000000|2022-04-26 08:16:40|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1650961010000|2022-04-26 08:16:50|474.95|472.55|474.71|472.31|474.95|472.55|474.71|472.31|0
1650961020000|2022-04-26 08:17:00|475.43|473.03|474.71|472.31|475.43|473.03|474.71|472.31|0
1650961030000|2022-04-26 08:17:10|474.47|472.07|474.95|472.55|474.95|472.55|474.47|472.07|0
1650961040000|2022-04-26 08:17:20|475.07|472.67|475.43|473.03|475.43|473.03|475.07|472.67|0
1650961050000|2022-04-26 08:17:30|476.15|473.75|475.67|473.27|476.15|473.75|475.67|473.27|0
1650961060000|2022-04-26 08:17:40|475.79|473.39|475.19|472.79|475.79|473.39|475.19|472.79|0
1650961070000|2022-04-26 08:17:50|475.07|472.67|475.19|472.79|475.19|472.79|475.07|472.67|0
1650961080000|2022-04-26 08:18:00|474.95|472.55|474.71|472.31|474.95|472.55|474.71|472.31|0
1650961090000|2022-04-26 08:18:10|474.84|472.44|474.23|471.83|474.84|472.44|474.23|471.83|0
1650961100000|2022-04-26 08:18:20|474.47|472.07|474.47|472.07|474.47|472.07|474.23|471.83|0
1650961110000|2022-04-26 08:18:30|474.36|471.96|473.75|471.35|474.36|471.96|473.75|471.35|0
1650961120000|2022-04-26 08:18:40|473.88|471.48|473.99|471.59|473.99|471.59|473.75|471.35|0
1650961130000|2022-04-26 08:18:50|473.75|471.35|473.75|471.35|473.75|471.35|473.75|471.35|0
1650961140000|2022-04-26 08:19:00|473.64|471.24|473.28|470.88|473.64|471.24|473.28|470.88|0
1650961150000|2022-04-26 08:19:10|473.04|470.64|473.16|470.76|473.28|470.88|473.04|470.64|0
1650961160000|2022-04-26 08:19:20|473.88|471.48|473.52|471.12|473.88|471.48|473.52|471.12|0
1650961170000|2022-04-26 08:19:30|473.28|470.88|473.28|470.88|473.28|470.88|473.04|470.64|0
1650961180000|2022-04-26 08:19:40|473.04|470.64|474.23|471.83|474.23|471.83|473.04|470.64|0
1650961190000|2022-04-26 08:19:50|474.36|471.96|474.47|472.07|474.71|472.31|474.36|471.96|0
1650961200000|2022-04-26 08:20:00|474.71|472.31|474.12|471.72|474.71|472.31|474.12|471.72|0
1650961210000|2022-04-26 08:20:10|473.75|471.35|473.4|471|473.75|471.35|473.4|471|0
1650961220000|2022-04-26 08:20:20|472.8|470.4|473.51|471.11|473.64|471.24|472.8|470.4|0
1650961230000|2022-04-26 08:20:30|473.75|471.35|473.64|471.24|473.75|471.35|473.64|471.24|0
1650961240000|2022-04-26 08:20:40|473.51|471.11|472.8|470.4|473.51|471.11|472.8|470.4|0
1650961250000|2022-04-26 08:20:50|472.92|470.52|473.04|470.64|473.04|470.64|472.92|470.52|0
1650961260000|2022-04-26 08:21:00|472.8|470.4|473.04|470.64|473.04|470.64|472.8|470.4|0
1650961270000|2022-04-26 08:21:10|472.8|470.4|472.8|470.4|472.92|470.52|472.8|470.4|0
1650961280000|2022-04-26 08:21:20|472.56|470.16|472.8|470.4|472.8|470.4|472.56|470.16|0
1650961290000|2022-04-26 08:21:30|472.56|470.16|472.8|470.4|472.8|470.4|472.56|470.16|0
1650961300000|2022-04-26 08:21:40|472.92|470.52|472.8|470.4|473.04|470.64|472.8|470.4|0
1650961320000|2022-04-26 08:22:00|472.56|470.16|472.56|470.16|473.04|470.64|472.56|470.16|0
1650961330000|2022-04-26 08:22:10|472.44|470.04|472.32|469.92|472.44|470.04|472.2|469.8|0
1650961340000|2022-04-26 08:22:20|472.2|469.8|472.2|469.8|472.2|469.8|472.08|469.68|0
1650961350000|2022-04-26 08:22:30|472.08|469.68|471.6|469.2|472.08|469.68|471.6|469.2|0
1650961360000|2022-04-26 08:22:40|471.73|469.33|471.49|469.09|471.84|469.44|471.36|468.96|0
1650961370000|2022-04-26 08:22:50|471.36|468.96|471.49|469.09|471.73|469.33|471.36|468.96|0
1650961380000|2022-04-26 08:23:00|471.6|469.2|471.36|468.96|471.84|469.44|471.36|468.96|0
1650961390000|2022-04-26 08:23:10|471.12|468.72|471.36|468.96|471.36|468.96|471.12|468.72|0
1650961400000|2022-04-26 08:23:20|471.49|469.09|471.12|468.72|471.49|469.09|471.12|468.72|0
1650961410000|2022-04-26 08:23:30|471.36|468.96|470.89|468.49|471.36|468.96|470.53|468.13|0
1650961420000|2022-04-26 08:23:40|471.12|468.72|471.01|468.61|471.36|468.96|471.01|468.61|0
1650961430000|2022-04-26 08:23:50|470.65|468.25|470.89|468.49|471.25|468.85|470.65|468.25|0
1650961440000|2022-04-26 08:24:00|470.65|468.25|470.41|468.01|470.89|468.49|470.41|468.01|0
1650961450000|2022-04-26 08:24:10|470.65|468.25|471.6|469.2|471.6|469.2|470.65|468.25|0
1650961460000|2022-04-26 08:24:20|471.36|468.96|471.97|469.57|471.97|469.57|471.36|468.96|0
1650961470000|2022-04-26 08:24:30|471.6|469.2|471.6|469.2|471.84|469.44|471.6|469.2|0
1650961480000|2022-04-26 08:24:40|471.49|469.09|470.89|468.49|471.49|469.09|470.77|468.37|0
1650961490000|2022-04-26 08:24:50|470.77|468.37|470.65|468.25|470.89|468.49|470.65|468.25|0
1650961500000|2022-04-26 08:25:00|470.53|468.13|469.93|467.53|470.65|468.25|469.93|467.53|0
1650961510000|2022-04-26 08:25:10|470.17|467.77|470.05|467.65|470.17|467.77|470.05|467.65|0
1650961520000|2022-04-26 08:25:20|469.93|467.53|470.41|468.01|470.41|468.01|469.93|467.53|0
1650961530000|2022-04-26 08:25:30|470.89|468.49|471.12|468.72|471.12|468.72|470.89|468.49|0
1650961540000|2022-04-26 08:25:40|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1650961550000|2022-04-26 08:25:50|471.25|468.85|471.49|469.09|471.49|469.09|471.25|468.85|0
1650961560000|2022-04-26 08:26:00|471.25|468.85|471.6|469.2|471.6|469.2|471.25|468.85|0
1650961570000|2022-04-26 08:26:10|471.49|469.09|471.6|469.2|471.73|469.33|471.49|469.09|0
1650961580000|2022-04-26 08:26:20|472.08|469.68|471.6|469.2|472.08|469.68|471.49|469.09|0
1650961590000|2022-04-26 08:26:30|471.73|469.33|472.08|469.68|472.08|469.68|471.73|469.33|0
1650961600000|2022-04-26 08:26:40|471.97|469.57|472.56|470.16|472.56|470.16|471.97|469.57|0
1650961610000|2022-04-26 08:26:50|472.68|470.28|472.32|469.92|472.68|470.28|472.32|469.92|0
1650961620000|2022-04-26 08:27:00|472.56|470.16|472.56|470.16|472.68|470.28|472.56|470.16|0
1650961630000|2022-04-26 08:27:10|472.8|470.4|472.08|469.68|472.8|470.4|472.08|469.68|0
1650961640000|2022-04-26 08:27:20|471.96|469.56|471.6|469.2|471.96|469.56|471.6|469.2|0
1650961650000|2022-04-26 08:27:30|471.49|469.09|471.73|469.33|471.84|469.44|471.49|469.09|0
1650961660000|2022-04-26 08:27:40|471.84|469.44|471.6|469.2|471.84|469.44|471.36|468.96|0
1650961670000|2022-04-26 08:27:50|472.08|469.68|471.96|469.56|472.08|469.68|471.96|469.56|0
1650961680000|2022-04-26 08:28:00|471.84|469.44|471.36|468.96|471.84|469.44|471.25|468.85|0
1650961690000|2022-04-26 08:28:10|471.6|469.2|471.12|468.72|471.6|469.2|471.12|468.72|0
1650961700000|2022-04-26 08:28:20|471.36|468.96|471.6|469.2|471.6|469.2|471.36|468.96|0
1650961720000|2022-04-26 08:28:40|471.49|469.09|471.73|469.33|471.73|469.33|471.49|469.09|0
1650961730000|2022-04-26 08:28:50|471.6|469.2|471.6|469.2|471.6|469.2|471.49|469.09|0
1650961740000|2022-04-26 08:29:00|471.49|469.09|471.73|469.33|471.73|469.33|471.49|469.09|0
1650961750000|2022-04-26 08:29:10|471.6|469.2|471.36|468.96|471.6|469.2|471.25|468.85|0
1650961770000|2022-04-26 08:29:30|471.49|469.09|471.49|469.09|471.73|469.33|471.49|469.09|0
1650961780000|2022-04-26 08:29:40|471.36|468.96|471.25|468.85|471.36|468.96|471.25|468.85|0
1650961790000|2022-04-26 08:29:50|471.6|469.2|471.49|469.09|471.6|469.2|471.49|469.09|0
1650961800000|2022-04-26 08:30:00|471.12|468.72|470.88|468.48|471.36|468.96|470.88|468.48|0
1650961810000|2022-04-26 08:30:10|471.12|468.72|471.6|469.2|471.6|469.2|471.12|468.72|0
1650961820000|2022-04-26 08:30:20|471.49|469.09|471.49|469.09|471.6|469.2|471.49|469.09|0
1650961830000|2022-04-26 08:30:30|472.32|469.92|472.08|469.68|472.32|469.92|472.08|469.68|0
1650961840000|2022-04-26 08:30:40|472.8|470.4|473.16|470.76|473.16|470.76|472.8|470.4|0
1650961850000|2022-04-26 08:30:50|473.27|470.87|473.51|471.11|473.51|471.11|473.04|470.64|0
1650961860000|2022-04-26 08:31:00|473.27|470.87|473.4|471|473.4|471|473.27|470.87|0
1650961870000|2022-04-26 08:31:10|473.27|470.87|473.4|471|473.4|471|472.8|470.4|0
1650961880000|2022-04-26 08:31:20|473.51|471.11|474.71|472.31|474.71|472.31|473.51|471.11|0
1650961890000|2022-04-26 08:31:30|474.95|472.55|474.95|472.55|475.07|472.67|474.95|472.55|0
1650961900000|2022-04-26 08:31:40|474.83|472.43|474.66|472.26|474.83|472.43|474.66|472.26|0
1650961910000|2022-04-26 08:31:50|474.42|472.02|474.78|472.38|474.78|472.38|474.42|472.02|0
1650961920000|2022-04-26 08:32:00|475.14|472.74|474.9|472.5|475.14|472.74|474.66|472.26|0
1650961930000|2022-04-26 08:32:10|474.78|472.38|475.38|472.98|475.38|472.98|474.66|472.26|0
1650961940000|2022-04-26 08:32:20|475.62|473.22|475.5|473.1|475.62|473.22|475.5|473.1|0
1650961950000|2022-04-26 08:32:30|475.38|472.98|475.26|472.86|475.38|472.98|475.26|472.86|0
1650961960000|2022-04-26 08:32:40|475.38|472.98|475.14|472.74|475.38|472.98|475.14|472.74|0
1650961970000|2022-04-26 08:32:50|475.38|472.98|475.14|472.74|475.38|472.98|474.9|472.5|0
1650961980000|2022-04-26 08:33:00|474.9|472.5|474.9|472.5|474.9|472.5|474.9|472.5|0
1650961990000|2022-04-26 08:33:10|475.62|473.22|475.74|473.34|475.74|473.34|475.62|473.22|0
1650962000000|2022-04-26 08:33:20|475.62|473.22|475.62|473.22|475.62|473.22|475.62|473.22|0
1650962010000|2022-04-26 08:33:30|475.38|472.98|474.78|472.38|475.38|472.98|474.78|472.38|0
1650962020000|2022-04-26 08:33:40|474.9|472.5|474.66|472.26|474.9|472.5|474.66|472.26|0
1650962030000|2022-04-26 08:33:50|474.54|472.14|474.66|472.26|474.66|472.26|474.54|472.14|0
1650962040000|2022-04-26 08:34:00|474.9|472.5|475.26|472.86|475.26|472.86|474.9|472.5|0
1650962050000|2022-04-26 08:34:10|475.38|472.98|474.9|472.5|475.38|472.98|474.9|472.5|0
1650962060000|2022-04-26 08:34:20|474.78|472.38|474.66|472.26|474.78|472.38|474.66|472.26|0
1650962080000|2022-04-26 08:34:40|474.54|472.14|474.06|471.66|474.54|472.14|474.06|471.66|0
1650962090000|2022-04-26 08:34:50|473.94|471.54|473.58|471.18|473.94|471.54|473.58|471.18|0
1650962100000|2022-04-26 08:35:00|473.7|471.3|473.82|471.42|473.94|471.54|473.7|471.3|0
1650962110000|2022-04-26 08:35:10|473.7|471.3|474.06|471.66|474.18|471.78|473.7|471.3|0
1650962120000|2022-04-26 08:35:20|474.18|471.78|474.42|472.02|474.42|472.02|474.18|471.78|0
1650962130000|2022-04-26 08:35:30|474.66|472.26|474.54|472.14|474.66|472.26|474.42|472.02|0
1650962140000|2022-04-26 08:35:40|474.42|472.02|474.42|472.02|474.42|472.02|474.3|471.9|0
1650962150000|2022-04-26 08:35:50|474.3|471.9|474.42|472.02|474.42|472.02|474.18|471.78|0
1650962160000|2022-04-26 08:36:00|474.66|472.26|475.02|472.62|475.14|472.74|474.66|472.26|0
1650962170000|2022-04-26 08:36:10|475.14|472.74|475.62|473.22|475.62|473.22|475.14|472.74|0
1650962180000|2022-04-26 08:36:20|475.74|473.34|475.62|473.22|475.74|473.34|475.62|473.22|0
1650962190000|2022-04-26 08:36:30|476.1|473.7|475.98|473.58|476.1|473.7|475.98|473.58|0
1650962200000|2022-04-26 08:36:40|476.1|473.7|476.22|473.82|476.34|473.94|476.1|473.7|0
1650962210000|2022-04-26 08:36:50|475.74|473.34|475.86|473.46|475.86|473.46|475.62|473.22|0
1650962220000|2022-04-26 08:37:00|476.1|473.7|476.34|473.94|476.34|473.94|476.1|473.7|0
1650962230000|2022-04-26 08:37:10|476.58|474.18|476.34|473.94|476.58|474.18|476.34|473.94|0
1650962240000|2022-04-26 08:37:20|476.46|474.06|476.34|473.94|476.58|474.18|476.34|473.94|0
1650962250000|2022-04-26 08:37:30|476.58|474.18|476.58|474.18|476.82|474.42|476.58|474.18|0
1650962260000|2022-04-26 08:37:40|476.7|474.3|476.34|473.94|476.7|474.3|476.34|473.94|0
1650962270000|2022-04-26 08:37:50|475.98|473.58|476.1|473.7|476.1|473.7|475.98|473.58|0
1650962280000|2022-04-26 08:38:00|475.86|473.46|476.1|473.7|476.1|473.7|475.86|473.46|0
1650962290000|2022-04-26 08:38:10|476.22|473.82|476.34|473.94|476.34|473.94|476.22|473.82|0
1650962300000|2022-04-26 08:38:20|476.22|473.82|475.98|473.58|476.22|473.82|475.98|473.58|0
1650962310000|2022-04-26 08:38:30|475.86|473.46|475.74|473.34|475.86|473.46|475.74|473.34|0
1650962320000|2022-04-26 08:38:40|475.5|473.1|475.74|473.34|475.74|473.34|475.5|473.1|0
1650962330000|2022-04-26 08:38:50|475.5|473.1|475.5|473.1|475.62|473.22|475.5|473.1|0
1650962340000|2022-04-26 08:39:00|475.62|473.22|475.86|473.46|475.86|473.46|475.62|473.22|0
1650962350000|2022-04-26 08:39:10|476.1|473.7|475.86|473.46|476.1|473.7|475.62|473.22|0
1650962360000|2022-04-26 08:39:20|476.1|473.7|475.98|473.58|476.1|473.7|475.86|473.46|0
1650962370000|2022-04-26 08:39:30|476.34|473.94|476.58|474.18|476.7|474.3|476.34|473.94|0
1650962380000|2022-04-26 08:39:40|476.34|473.94|476.22|473.82|476.34|473.94|476.22|473.82|0
1650962390000|2022-04-26 08:39:50|476.1|473.7|476.1|473.7|476.22|473.82|476.1|473.7|0
1650962400000|2022-04-26 08:40:00|475.98|473.58|475.74|473.34|475.98|473.58|475.74|473.34|0
1650962410000|2022-04-26 08:40:10|475.86|473.46|475.86|473.46|476.1|473.7|475.86|473.46|0
1650962420000|2022-04-26 08:40:20|475.98|473.58|475.98|473.58|475.98|473.58|475.86|473.46|0
1650962430000|2022-04-26 08:40:30|475.86|473.46|475.74|473.34|475.86|473.46|475.74|473.34|0
1650962440000|2022-04-26 08:40:40|475.62|473.22|475.74|473.34|475.74|473.34|475.62|473.22|0
1650962450000|2022-04-26 08:40:50|475.86|473.46|475.86|473.46|476.1|473.7|475.86|473.46|0
1650962460000|2022-04-26 08:41:00|475.74|473.34|475.86|473.46|475.86|473.46|475.38|472.98|0
1650962480000|2022-04-26 08:41:20|475.62|473.22|475.62|473.22|475.62|473.22|475.62|473.22|0
1650962490000|2022-04-26 08:41:30|475.5|473.1|475.5|473.1|475.5|473.1|475.38|472.98|0
1650962500000|2022-04-26 08:41:40|475.62|473.22|475.62|473.22|475.62|473.22|475.62|473.22|0
1650962510000|2022-04-26 08:41:50|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1650962520000|2022-04-26 08:42:00|475.14|472.74|475.14|472.74|475.14|472.74|475.02|472.62|0
1650962530000|2022-04-26 08:42:10|474.9|472.5|475.14|472.74|475.14|472.74|474.9|472.5|0
1650962540000|2022-04-26 08:42:20|475.38|472.98|475.86|473.46|475.86|473.46|475.38|472.98|0
1650962550000|2022-04-26 08:42:30|475.62|473.22|474.9|472.5|475.62|473.22|474.9|472.5|0
1650962560000|2022-04-26 08:42:40|475.02|472.62|474.9|472.5|475.14|472.74|474.9|472.5|0
1650962570000|2022-04-26 08:42:50|474.66|472.26|474.9|472.5|474.9|472.5|474.66|472.26|0
1650962580000|2022-04-26 08:43:00|474.54|472.14|474.42|472.02|474.78|472.38|474.42|472.02|0
1650962590000|2022-04-26 08:43:10|474.3|471.9|473.7|471.3|474.3|471.9|473.7|471.3|0
1650962600000|2022-04-26 08:43:20|473.58|471.18|473.46|471.06|473.58|471.18|473.46|471.06|0
1650962610000|2022-04-26 08:43:30|473.58|471.18|473.7|471.3|473.7|471.3|473.58|471.18|0
1650962620000|2022-04-26 08:43:40|473.94|471.54|474.9|472.5|474.9|472.5|473.94|471.54|0
1650962630000|2022-04-26 08:43:50|475.26|472.86|475.14|472.74|475.62|473.22|475.14|472.74|0
1650962640000|2022-04-26 08:44:00|475.38|472.98|475.86|473.46|475.86|473.46|475.38|472.98|0
1650962650000|2022-04-26 08:44:10|476.1|473.7|476.1|473.7|476.1|473.7|476.1|473.7|0
1650962660000|2022-04-26 08:44:20|475.86|473.46|475.14|472.74|475.86|473.46|475.14|472.74|0
1650962670000|2022-04-26 08:44:30|475.38|472.98|474.9|472.5|475.38|472.98|474.9|472.5|0
1650962680000|2022-04-26 08:44:40|475.02|472.62|475.02|472.62|475.14|472.74|475.02|472.62|0
1650962690000|2022-04-26 08:44:50|475.14|472.74|474.9|472.5|475.14|472.74|474.9|472.5|0
1650962700000|2022-04-26 08:45:00|475.02|472.62|475.02|472.62|475.14|472.74|474.9|472.5|0
1650962710000|2022-04-26 08:45:10|474.9|472.5|474.18|471.78|474.9|472.5|474.18|471.78|0
1650962720000|2022-04-26 08:45:20|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1650962730000|2022-04-26 08:45:30|474.18|471.78|474.18|471.78|474.18|471.78|473.94|471.54|0
1650962740000|2022-04-26 08:45:40|473.94|471.54|474.06|471.66|474.06|471.66|473.94|471.54|0
1650962750000|2022-04-26 08:45:50|473.94|471.54|474.06|471.66|474.06|471.66|473.94|471.54|0
1650962760000|2022-04-26 08:46:00|473.94|471.54|474.66|472.26|474.66|472.26|473.94|471.54|0
1650962770000|2022-04-26 08:46:10|475.14|472.74|475.14|472.74|475.5|473.1|475.14|472.74|0
1650962780000|2022-04-26 08:46:20|475.02|472.62|475.14|472.74|475.14|472.74|475.02|472.62|0
1650962790000|2022-04-26 08:46:30|475.26|472.86|475.38|472.98|475.38|472.98|475.26|472.86|0
1650962800000|2022-04-26 08:46:40|475.62|473.22|475.5|473.1|475.62|473.22|475.5|473.1|0
1650962810000|2022-04-26 08:46:50|475.38|472.98|475.26|472.86|475.38|472.98|475.14|472.74|0
1650962820000|2022-04-26 08:47:00|475.38|472.98|475.62|473.22|475.62|473.22|475.38|472.98|0
1650962840000|2022-04-26 08:47:20|475.5|473.1|475.62|473.22|475.62|473.22|475.38|472.98|0
1650962850000|2022-04-26 08:47:30|475.5|473.1|475.38|472.98|475.5|473.1|475.38|472.98|0
1650962860000|2022-04-26 08:47:40|474.9|472.5|474.78|472.38|474.9|472.5|474.78|472.38|0
1650962870000|2022-04-26 08:47:50|474.54|472.14|474.18|471.78|474.54|472.14|474.18|471.78|0
1650962880000|2022-04-26 08:48:00|474.06|471.66|473.46|471.06|474.06|471.66|473.46|471.06|0
1650962890000|2022-04-26 08:48:10|473.94|471.54|474.42|472.02|474.54|472.14|473.82|471.42|0
1650962900000|2022-04-26 08:48:20|474.3|471.9|473.94|471.54|474.3|471.9|473.94|471.54|0
1650962910000|2022-04-26 08:48:30|474.18|471.78|474.66|472.26|474.66|472.26|474.18|471.78|0
1650962920000|2022-04-26 08:48:40|474.42|472.02|474.9|472.5|474.9|472.5|474.42|472.02|0
1650962930000|2022-04-26 08:48:50|474.66|472.26|474.9|472.5|474.9|472.5|474.66|472.26|0
1650962940000|2022-04-26 08:49:00|475.26|472.86|475.26|472.86|475.38|472.98|475.26|472.86|0
1650962950000|2022-04-26 08:49:10|475.14|472.74|474.9|472.5|475.14|472.74|474.78|472.38|0
1650962960000|2022-04-26 08:49:20|474.66|472.26|474.9|472.5|474.9|472.5|474.66|472.26|0
1650962970000|2022-04-26 08:49:30|475.14|472.74|474.9|472.5|475.14|472.74|474.66|472.26|0
1650962980000|2022-04-26 08:49:40|475.02|472.62|475.14|472.74|475.14|472.74|475.02|472.62|0
1650962990000|2022-04-26 08:49:50|475.5|473.1|475.5|473.1|475.5|473.1|475.37|472.97|0
1650963000000|2022-04-26 08:50:00|475.37|472.97|475.37|472.97|475.37|472.97|475.14|472.74|0
1650963010000|2022-04-26 08:50:10|475.61|473.21|475.61|473.21|475.61|473.21|475.61|473.21|0
1650963020000|2022-04-26 08:50:20|475.37|472.97|475.37|472.97|475.37|472.97|475.26|472.86|0
1650963030000|2022-04-26 08:50:30|474.9|472.5|474.78|472.38|474.9|472.5|474.78|472.38|0
1650963040000|2022-04-26 08:50:40|474.66|472.26|474.78|472.38|474.78|472.38|474.66|472.26|0
1650963050000|2022-04-26 08:50:50|475.26|472.86|475.13|472.73|475.37|472.97|475.13|472.73|0
1650963060000|2022-04-26 08:51:00|475.5|473.1|475.74|473.34|475.85|473.45|475.5|473.1|0
1650963070000|2022-04-26 08:51:10|475.61|473.21|475.5|473.1|475.74|473.34|475.5|473.1|0
1650963080000|2022-04-26 08:51:20|475.13|472.73|475.61|473.21|475.61|473.21|475.13|472.73|0
1650963090000|2022-04-26 08:51:30|476.09|473.69|476.22|473.82|476.22|473.82|476.09|473.69|0
1650963100000|2022-04-26 08:51:40|476.09|473.69|475.98|473.58|476.09|473.69|475.98|473.58|0
1650963110000|2022-04-26 08:51:50|476.09|473.69|475.74|473.34|476.09|473.69|475.61|473.21|0
1650963120000|2022-04-26 08:52:00|475.37|472.97|474.89|472.49|475.37|472.97|474.89|472.49|0
1650963130000|2022-04-26 08:52:10|474.42|472.02|473.94|471.54|474.42|472.02|473.94|471.54|0
1650963140000|2022-04-26 08:52:20|474.18|471.78|473.94|471.54|474.18|471.78|473.94|471.54|0
1650963150000|2022-04-26 08:52:30|474.18|471.78|473.94|471.54|474.18|471.78|473.94|471.54|0
1650963160000|2022-04-26 08:52:40|474.18|471.78|474.18|471.78|474.18|471.78|473.94|471.54|0
1650963170000|2022-04-26 08:52:50|474.3|471.9|474.42|472.02|474.54|472.14|474.3|471.9|0
1650963180000|2022-04-26 08:53:00|474.66|472.26|474.54|472.14|474.66|472.26|474.42|472.02|0
1650963190000|2022-04-26 08:53:10|474.89|472.49|474.78|472.38|474.89|472.49|474.66|472.26|0
1650963200000|2022-04-26 08:53:20|475.02|472.62|474.89|472.49|475.02|472.62|474.89|472.49|0
1650963210000|2022-04-26 08:53:30|474.42|472.02|473.94|471.54|474.42|472.02|473.94|471.54|0
1650963220000|2022-04-26 08:53:40|473.7|471.3|473.46|471.06|473.7|471.3|473.46|471.06|0
1650963230000|2022-04-26 08:53:50|473.1|470.7|473.1|470.7|473.34|470.94|473.1|470.7|0
1650963240000|2022-04-26 08:54:00|472.98|470.58|472.5|470.1|472.98|470.58|472.5|470.1|0
1650963250000|2022-04-26 08:54:10|472.74|470.34|472.86|470.46|472.98|470.58|472.74|470.34|0
1650963260000|2022-04-26 08:54:20|472.74|470.34|472.98|470.58|472.98|470.58|472.62|470.22|0
1650963270000|2022-04-26 08:54:30|473.1|470.7|473.22|470.82|473.22|470.82|473.1|470.7|0
1650963280000|2022-04-26 08:54:40|473.1|470.7|474.18|471.78|474.18|471.78|473.1|470.7|0
1650963290000|2022-04-26 08:54:50|474.42|472.02|474.78|472.38|474.78|472.38|474.42|472.02|0
1650963300000|2022-04-26 08:55:00|474.42|472.02|474.42|472.02|474.42|472.02|474.3|471.9|0
1650963310000|2022-04-26 08:55:10|473.82|471.42|473.94|471.54|473.94|471.54|473.58|471.18|0
1650963320000|2022-04-26 08:55:20|473.82|471.42|473.7|471.3|473.82|471.42|473.7|471.3|0
1650963330000|2022-04-26 08:55:30|473.94|471.54|474.3|471.9|474.3|471.9|473.94|471.54|0
1650963340000|2022-04-26 08:55:40|474.41|472.01|474.65|472.25|474.65|472.25|474.41|472.01|0
1650963350000|2022-04-26 08:55:50|475.02|472.62|475.02|472.62|475.13|472.73|474.89|472.49|0
1650963360000|2022-04-26 08:56:00|474.89|472.49|474.41|472.01|474.89|472.49|474.41|472.01|0
1650963370000|2022-04-26 08:56:10|474.06|471.66|474.41|472.01|474.41|472.01|474.06|471.66|0
1650963380000|2022-04-26 08:56:20|474.18|471.78|474.3|471.9|474.3|471.9|474.18|471.78|0
1650963390000|2022-04-26 08:56:30|474.18|471.78|474.18|471.78|474.18|471.78|473.94|471.54|0
1650963400000|2022-04-26 08:56:40|474.06|471.66|473.94|471.54|474.06|471.66|473.94|471.54|0
1650963410000|2022-04-26 08:56:50|473.7|471.3|473.58|471.18|473.7|471.3|473.58|471.18|0
1650963420000|2022-04-26 08:57:00|473.7|471.3|473.82|471.42|473.82|471.42|473.7|471.3|0
1650963430000|2022-04-26 08:57:10|473.7|471.3|473.1|470.7|473.7|471.3|472.98|470.58|0
1650963440000|2022-04-26 08:57:20|473.22|470.82|473.22|470.82|473.22|470.82|473.22|470.82|0
1650963450000|2022-04-26 08:57:30|472.86|470.46|472.74|470.34|472.86|470.46|472.74|470.34|0
1650963460000|2022-04-26 08:57:40|472.5|470.1|472.5|470.1|472.62|470.22|472.5|470.1|0
1650963470000|2022-04-26 08:57:50|472.26|469.86|471.9|469.5|472.38|469.98|471.9|469.5|0
1650963480000|2022-04-26 08:58:00|470.95|468.55|470.82|468.42|471.54|469.14|470.82|468.42|0
1650963490000|2022-04-26 08:58:10|471.06|468.66|470.82|468.42|471.06|468.66|470.82|468.42|0
1650963500000|2022-04-26 08:58:20|470.58|468.18|471.54|469.14|471.54|469.14|470.58|468.18|0
1650963510000|2022-04-26 08:58:30|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1650963520000|2022-04-26 08:58:40|472.02|469.62|471.78|469.38|472.02|469.62|471.78|469.38|0
1650963530000|2022-04-26 08:58:50|471.9|469.5|472.02|469.62|472.02|469.62|471.9|469.5|0
1650963540000|2022-04-26 08:59:00|472.26|469.86|472.02|469.62|472.26|469.86|472.02|469.62|0
1650963550000|2022-04-26 08:59:10|471.66|469.26|470.82|468.42|471.66|469.26|470.82|468.42|0
1650963560000|2022-04-26 08:59:20|470.58|468.18|470.58|468.18|470.71|468.31|470.58|468.18|0
1650963570000|2022-04-26 08:59:30|469.86|467.46|469.75|467.35|469.86|467.46|469.62|467.22|0
1650963580000|2022-04-26 08:59:40|469.62|467.22|469.15|466.75|469.62|467.22|469.15|466.75|0
1650963590000|2022-04-26 08:59:50|469.38|466.98|469.03|466.63|469.38|466.98|469.03|466.63|0
1650963600000|2022-04-26 09:00:00|468.43|466.03|468.91|466.51|469.51|467.11|468.43|466.03|0
1650963610000|2022-04-26 09:00:10|469.03|466.63|469.86|467.46|470.1|467.7|469.03|466.63|0
1650963620000|2022-04-26 09:00:20|470.1|467.7|470.1|467.7|470.1|467.7|469.99|467.59|0
1650963630000|2022-04-26 09:00:30|469.86|467.46|469.86|467.46|469.99|467.59|469.86|467.46|0
1650963640000|2022-04-26 09:00:40|469.62|467.22|470.1|467.7|470.1|467.7|469.62|467.22|0
1650963650000|2022-04-26 09:00:50|470.23|467.83|470.23|467.83|470.23|467.83|470.23|467.83|0
1650963660000|2022-04-26 09:01:00|470.1|467.7|469.86|467.46|470.1|467.7|469.75|467.35|0
1650963670000|2022-04-26 09:01:10|469.38|466.98|468.91|466.51|469.38|466.98|468.91|466.51|0
1650963680000|2022-04-26 09:01:20|469.27|466.87|469.14|466.74|469.38|466.98|469.14|466.74|0
1650963700000|2022-04-26 09:01:40|469.27|466.87|469.38|466.98|469.38|466.98|469.14|466.74|0
1650963710000|2022-04-26 09:01:50|469.27|466.87|469.14|466.74|469.27|466.87|468.91|466.51|0
1650963720000|2022-04-26 09:02:00|469.38|466.98|469.38|466.98|469.51|467.11|469.38|466.98|0
1650963730000|2022-04-26 09:02:10|469.27|466.87|469.62|467.22|469.62|467.22|469.27|466.87|0
1650963740000|2022-04-26 09:02:20|470.1|467.7|469.86|467.46|470.1|467.7|469.86|467.46|0
1650963750000|2022-04-26 09:02:30|469.75|467.35|469.75|467.35|469.86|467.46|469.62|467.22|0
1650963760000|2022-04-26 09:02:40|469.62|467.22|469.75|467.35|469.86|467.46|469.62|467.22|0
1650963770000|2022-04-26 09:02:50|469.86|467.46|470.58|468.18|470.58|468.18|469.86|467.46|0
1650963780000|2022-04-26 09:03:00|470.47|468.07|470.58|468.18|470.58|468.18|470.47|468.07|0
1650963790000|2022-04-26 09:03:10|470.47|468.07|469.99|467.59|470.47|468.07|469.99|467.59|0
1650963800000|2022-04-26 09:03:20|469.62|467.22|469.38|466.98|469.86|467.46|469.38|466.98|0
1650963810000|2022-04-26 09:03:30|469.62|467.22|469.86|467.46|469.86|467.46|469.62|467.22|0
1650963820000|2022-04-26 09:03:40|469.99|467.59|469.62|467.22|469.99|467.59|469.62|467.22|0
1650963830000|2022-04-26 09:03:50|469.38|466.98|469.14|466.74|469.38|466.98|469.14|466.74|0
1650963840000|2022-04-26 09:04:00|468.91|466.51|468.67|466.27|468.91|466.51|468.67|466.27|0
1650963850000|2022-04-26 09:04:10|468.91|466.51|468.91|466.51|468.91|466.51|468.91|466.51|0
1650963860000|2022-04-26 09:04:20|469.14|466.74|469.62|467.22|469.62|467.22|469.14|466.74|0
1650963870000|2022-04-26 09:04:30|469.86|467.46|470.1|467.7|470.1|467.7|469.86|467.46|0
1650963880000|2022-04-26 09:04:40|470.23|467.83|470.82|468.42|470.82|468.42|470.23|467.83|0
1650963890000|2022-04-26 09:04:50|471.06|468.66|470.94|468.54|471.06|468.66|470.82|468.42|0
1650963900000|2022-04-26 09:05:00|471.3|468.9|471.06|468.66|471.3|468.9|471.06|468.66|0
1650963910000|2022-04-26 09:05:10|471.3|468.9|472.02|469.62|472.02|469.62|471.3|468.9|0
1650963920000|2022-04-26 09:05:20|471.78|469.38|471.78|469.38|471.78|469.38|471.54|469.14|0
1650963930000|2022-04-26 09:05:30|472.02|469.62|472.26|469.86|472.26|469.86|472.02|469.62|0
1650963940000|2022-04-26 09:05:40|472.02|469.62|472.26|469.86|472.26|469.86|472.02|469.62|0
1650963960000|2022-04-26 09:06:00|472.5|470.1|472.38|469.98|472.62|470.22|472.38|469.98|0
1650963970000|2022-04-26 09:06:10|472.62|470.22|472.5|470.1|472.62|470.22|472.5|470.1|0
1650963980000|2022-04-26 09:06:20|471.78|469.38|471.54|469.14|471.78|469.38|471.54|469.14|0
1650963990000|2022-04-26 09:06:30|471.66|469.26|471.54|469.14|471.78|469.38|471.54|469.14|0
1650964000000|2022-04-26 09:06:40|471.18|468.78|471.42|469.02|471.42|469.02|471.06|468.66|0
1650964010000|2022-04-26 09:06:50|471.54|469.14|471.66|469.26|471.66|469.26|471.54|469.14|0
1650964020000|2022-04-26 09:07:00|471.54|469.14|471.54|469.14|471.54|469.14|471.3|468.9|0
1650964030000|2022-04-26 09:07:10|471.3|468.9|470.7|468.3|471.3|468.9|470.47|468.07|0
1650964040000|2022-04-26 09:07:20|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1650964050000|2022-04-26 09:07:30|470.1|467.7|469.86|467.46|470.1|467.7|469.86|467.46|0
1650964060000|2022-04-26 09:07:40|469.99|467.59|469.14|466.74|469.99|467.59|469.14|466.74|0
1650964070000|2022-04-26 09:07:50|469.27|466.87|468.67|466.27|469.27|466.87|468.67|466.27|0
1650964080000|2022-04-26 09:08:00|468.9|466.5|468.79|466.39|468.9|466.5|468.79|466.39|0
1650964090000|2022-04-26 09:08:10|468.43|466.03|467.47|465.07|468.43|466.03|467.47|465.07|0
1650964100000|2022-04-26 09:08:20|467.83|465.43|467.95|465.55|467.95|465.55|467.83|465.43|0
1650964110000|2022-04-26 09:08:30|467.71|465.31|467.47|465.07|467.71|465.31|467.47|465.07|0
1650964120000|2022-04-26 09:08:40|467.95|465.55|467.71|465.31|467.95|465.55|467.71|465.31|0
1650964130000|2022-04-26 09:08:50|467.95|465.55|468.55|466.15|468.55|466.15|467.95|465.55|0
1650964140000|2022-04-26 09:09:00|468.67|466.27|469.14|466.74|469.14|466.74|468.67|466.27|0
1650964150000|2022-04-26 09:09:10|468.9|466.5|469.14|466.74|469.14|466.74|468.9|466.5|0
1650964160000|2022-04-26 09:09:20|469.38|466.98|469.14|466.74|469.38|466.98|468.79|466.39|0
1650964170000|2022-04-26 09:09:30|468.9|466.5|468.67|466.27|468.9|466.5|468.67|466.27|0
1650964180000|2022-04-26 09:09:40|468.9|466.5|468.9|466.5|468.9|466.5|468.9|466.5|0
1650964190000|2022-04-26 09:09:50|469.14|466.74|469.14|466.74|469.14|466.74|469.14|466.74|0
1650964200000|2022-04-26 09:10:00|468.9|466.5|468.9|466.5|468.9|466.5|468.9|466.5|0
1650964210000|2022-04-26 09:10:10|468.43|466.03|468.43|466.03|468.43|466.03|468.43|466.03|0
1650964220000|2022-04-26 09:10:20|468.07|465.67|467.71|465.31|468.07|465.67|467.71|465.31|0
1650964230000|2022-04-26 09:10:30|467.83|465.43|467.95|465.55|467.95|465.55|467.83|465.43|0
1650964240000|2022-04-26 09:10:40|468.31|465.91|468.43|466.03|468.43|466.03|468.31|465.91|0
1650964250000|2022-04-26 09:10:50|468.67|466.27|468.43|466.03|468.79|466.39|468.43|466.03|0
1650964260000|2022-04-26 09:11:00|468.9|466.5|468.9|466.5|468.9|466.5|468.9|466.5|0
1650964270000|2022-04-26 09:11:10|468.66|466.26|468.9|466.5|468.9|466.5|468.19|465.79|0
1650964280000|2022-04-26 09:11:20|468.79|466.39|468.66|466.26|468.79|466.39|468.66|466.26|0
1650964290000|2022-04-26 09:11:30|468.9|466.5|468.55|466.15|468.9|466.5|468.43|466.03|0
1650964300000|2022-04-26 09:11:40|468.43|466.03|468.66|466.26|468.66|466.26|468.43|466.03|0
1650964310000|2022-04-26 09:11:50|469.27|466.87|469.03|466.63|469.27|466.87|468.66|466.26|0
1650964320000|2022-04-26 09:12:00|469.14|466.74|469.86|467.46|469.86|467.46|468.9|466.5|0
1650964330000|2022-04-26 09:12:10|469.75|467.35|469.62|467.22|469.75|467.35|469.62|467.22|0
1650964340000|2022-04-26 09:12:20|469.86|467.46|470.46|468.06|470.46|468.06|469.86|467.46|0
1650964350000|2022-04-26 09:12:30|470.58|468.18|470.34|467.94|470.58|468.18|470.34|467.94|0
1650964360000|2022-04-26 09:12:40|470.46|468.06|470.58|468.18|470.82|468.42|470.46|468.06|0
1650964370000|2022-04-26 09:12:50|470.7|468.3|470.58|468.18|470.7|468.3|470.58|468.18|0
1650964380000|2022-04-26 09:13:00|470.46|468.06|470.82|468.42|470.82|468.42|470.46|468.06|0
1650964390000|2022-04-26 09:13:10|470.58|468.18|469.86|467.46|470.7|468.3|469.86|467.46|0
1650964400000|2022-04-26 09:13:20|469.62|467.22|469.62|467.22|469.62|467.22|469.38|466.98|0
1650964410000|2022-04-26 09:13:30|469.75|467.35|469.51|467.11|469.75|467.35|469.51|467.11|0
1650964420000|2022-04-26 09:13:40|469.62|467.22|468.9|466.5|469.62|467.22|468.9|466.5|0
1650964430000|2022-04-26 09:13:50|468.66|466.26|468.9|466.5|468.9|466.5|468.66|466.26|0
1650964440000|2022-04-26 09:14:00|469.99|467.59|470.58|468.18|470.7|468.3|469.99|467.59|0
1650964450000|2022-04-26 09:14:10|470.34|467.94|469.86|467.46|470.46|468.06|469.75|467.35|0
1650964470000|2022-04-26 09:14:30|469.62|467.22|469.86|467.46|469.86|467.46|469.62|467.22|0
1650964480000|2022-04-26 09:14:40|469.62|467.22|469.86|467.46|469.86|467.46|469.62|467.22|0
1650964490000|2022-04-26 09:14:50|469.99|467.59|469.99|467.59|469.99|467.59|469.86|467.46|0
1650964500000|2022-04-26 09:15:00|469.86|467.46|470.1|467.7|470.1|467.7|469.86|467.46|0
1650964510000|2022-04-26 09:15:10|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1650964520000|2022-04-26 09:15:20|470.22|467.82|470.34|467.94|470.34|467.94|470.22|467.82|0
1650964530000|2022-04-26 09:15:30|470.46|468.06|470.46|468.06|470.46|468.06|470.46|468.06|0
1650964540000|2022-04-26 09:15:40|470.58|468.18|470.94|468.54|471.06|468.66|470.58|468.18|0
1650964550000|2022-04-26 09:15:50|471.06|468.66|471.54|469.14|471.54|469.14|471.06|468.66|0
1650964560000|2022-04-26 09:16:00|471.66|469.26|471.18|468.78|471.66|469.26|471.18|468.78|0
1650964570000|2022-04-26 09:16:10|471.42|469.02|471.54|469.14|471.54|469.14|471.42|469.02|0
1650964580000|2022-04-26 09:16:20|471.78|469.38|471.06|468.66|471.78|469.38|471.06|468.66|0
1650964590000|2022-04-26 09:16:30|471.18|468.78|470.58|468.18|471.18|468.78|470.58|468.18|0
1650964600000|2022-04-26 09:16:40|470.34|467.94|470.22|467.82|470.58|468.18|470.22|467.82|0
1650964610000|2022-04-26 09:16:50|470.34|467.94|470.22|467.82|470.34|467.94|470.22|467.82|0
1650964620000|2022-04-26 09:17:00|470.34|467.94|470.1|467.7|470.34|467.94|469.86|467.46|0
1650964630000|2022-04-26 09:17:10|469.98|467.58|469.86|467.46|469.98|467.58|469.86|467.46|0
1650964640000|2022-04-26 09:17:20|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1650964650000|2022-04-26 09:17:30|470.22|467.82|470.34|467.94|470.34|467.94|470.22|467.82|0
1650964660000|2022-04-26 09:17:40|470.1|467.7|469.75|467.35|470.1|467.7|469.75|467.35|0
1650964670000|2022-04-26 09:17:50|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1650964680000|2022-04-26 09:18:00|469.62|467.22|469.38|466.98|469.75|467.35|469.38|466.98|0
1650964690000|2022-04-26 09:18:10|469.62|467.22|469.38|466.98|469.62|467.22|469.38|466.98|0
1650964700000|2022-04-26 09:18:20|469.75|467.35|469.98|467.58|470.34|467.94|469.75|467.35|0
1650964710000|2022-04-26 09:18:30|470.1|467.7|470.34|467.94|470.34|467.94|470.1|467.7|0
1650964720000|2022-04-26 09:18:40|470.22|467.82|470.22|467.82|470.34|467.94|470.22|467.82|0
1650964730000|2022-04-26 09:18:50|470.1|467.7|470.34|467.94|470.46|468.06|470.1|467.7|0
1650964740000|2022-04-26 09:19:00|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1650964750000|2022-04-26 09:19:10|470.7|468.3|470.34|467.94|470.7|468.3|470.34|467.94|0
1650964760000|2022-04-26 09:19:20|470.1|467.7|469.86|467.46|470.1|467.7|469.86|467.46|0
1650964770000|2022-04-26 09:19:30|469.62|467.22|470.1|467.7|470.1|467.7|469.62|467.22|0
1650964780000|2022-04-26 09:19:40|469.98|467.58|469.62|467.22|470.1|467.7|469.62|467.22|0
1650964790000|2022-04-26 09:19:50|469.75|467.35|469.62|467.22|469.75|467.35|469.62|467.22|0
1650964800000|2022-04-26 09:20:00|469.75|467.35|469.86|467.46|469.86|467.46|469.75|467.35|0
1650964810000|2022-04-26 09:20:10|470.1|467.7|470.34|467.94|470.34|467.94|470.1|467.7|0
1650964820000|2022-04-26 09:20:20|470.22|467.82|470.34|467.94|470.34|467.94|470.22|467.82|0
1650964830000|2022-04-26 09:20:30|470.46|468.06|470.58|468.18|470.58|468.18|470.46|468.06|0
1650964840000|2022-04-26 09:20:40|470.7|468.3|471.06|468.66|471.06|468.66|470.7|468.3|0
1650964850000|2022-04-26 09:20:50|471.18|468.78|471.66|469.26|471.66|469.26|471.18|468.78|0
1650964860000|2022-04-26 09:21:00|471.78|469.38|471.9|469.5|472.01|469.61|471.78|469.38|0
1650964870000|2022-04-26 09:21:10|472.01|469.61|472.25|469.85|472.25|469.85|472.01|469.61|0
1650964880000|2022-04-26 09:21:20|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1650964890000|2022-04-26 09:21:30|472.49|470.09|472.49|470.09|472.49|470.09|472.25|469.85|0
1650964910000|2022-04-26 09:21:50|472.73|470.33|472.25|469.85|472.73|470.33|472.25|469.85|0
1650964920000|2022-04-26 09:22:00|472.49|470.09|472.25|469.85|472.49|470.09|472.25|469.85|0
1650964930000|2022-04-26 09:22:10|472.49|470.09|472.14|469.74|472.49|470.09|471.78|469.38|0
1650964940000|2022-04-26 09:22:20|472.49|470.09|472.25|469.85|472.49|470.09|472.25|469.85|0
1650964950000|2022-04-26 09:22:30|472.49|470.09|472.49|470.09|472.73|470.33|472.49|470.09|0
1650964960000|2022-04-26 09:22:40|472.38|469.98|472.01|469.61|472.38|469.98|472.01|469.61|0
1650964970000|2022-04-26 09:22:50|472.25|469.85|472.14|469.74|472.25|469.85|472.14|469.74|0
1650964980000|2022-04-26 09:23:00|472.25|469.85|472.25|469.85|472.25|469.85|472.25|469.85|0
1650964990000|2022-04-26 09:23:10|472.01|469.61|472.01|469.61|472.14|469.74|472.01|469.61|0
1650965000000|2022-04-26 09:23:20|472.14|469.74|472.25|469.85|472.25|469.85|472.14|469.74|0
1650965010000|2022-04-26 09:23:30|472.38|469.98|472.73|470.33|472.73|470.33|472.38|469.98|0
1650965020000|2022-04-26 09:23:40|472.25|469.85|472.25|469.85|472.38|469.98|472.25|469.85|0
1650965030000|2022-04-26 09:23:50|472.38|469.98|472.38|469.98|472.38|469.98|472.25|469.85|0
1650965040000|2022-04-26 09:24:00|472.25|469.85|471.9|469.5|472.25|469.85|471.9|469.5|0
1650965050000|2022-04-26 09:24:10|471.77|469.37|471.9|469.5|471.9|469.5|471.77|469.37|0
1650965060000|2022-04-26 09:24:20|472.01|469.61|471.77|469.37|472.01|469.61|471.77|469.37|0
1650965070000|2022-04-26 09:24:30|472.01|469.61|472.97|470.57|472.97|470.57|472.01|469.61|0
1650965080000|2022-04-26 09:24:40|472.86|470.46|472.97|470.57|472.97|470.57|472.86|470.46|0
1650965090000|2022-04-26 09:24:50|473.21|470.81|473.93|471.53|473.93|471.53|473.21|470.81|0
1650965100000|2022-04-26 09:25:00|473.21|470.81|472.25|469.85|473.21|470.81|472.25|469.85|0
1650965110000|2022-04-26 09:25:10|472.49|470.09|473.34|470.94|473.34|470.94|472.49|470.09|0
1650965120000|2022-04-26 09:25:20|472.97|470.57|472.97|470.57|472.97|470.57|472.86|470.46|0
1650965130000|2022-04-26 09:25:30|473.21|470.81|473.45|471.05|473.93|471.53|473.21|470.81|0
1650965140000|2022-04-26 09:25:40|473.93|471.53|474.17|471.77|474.17|471.77|473.93|471.53|0
1650965150000|2022-04-26 09:25:50|473.93|471.53|474.06|471.66|474.06|471.66|473.93|471.53|0
1650965160000|2022-04-26 09:26:00|474.65|472.25|474.3|471.9|474.65|472.25|474.3|471.9|0
1650965170000|2022-04-26 09:26:10|474.41|472.01|473.45|471.05|474.41|472.01|473.45|471.05|0
1650965180000|2022-04-26 09:26:20|473.21|470.81|473.21|470.81|473.21|470.81|472.97|470.57|0
1650965190000|2022-04-26 09:26:30|472.97|470.57|472.25|469.85|472.97|470.57|472.25|469.85|0
1650965210000|2022-04-26 09:26:50|472.62|470.22|472.49|470.09|472.62|470.22|472.49|470.09|0
1650965220000|2022-04-26 09:27:00|472.62|470.22|472.49|470.09|472.62|470.22|472.49|470.09|0
1650965230000|2022-04-26 09:27:10|472.73|470.33|472.73|470.33|472.73|470.33|472.62|470.22|0
1650965240000|2022-04-26 09:27:20|472.49|470.09|472.25|469.85|472.49|470.09|472.25|469.85|0
1650965250000|2022-04-26 09:27:30|472.49|470.09|472.62|470.22|472.62|470.22|472.49|470.09|0
1650965260000|2022-04-26 09:27:40|472.38|469.98|472.86|470.46|472.97|470.57|472.38|469.98|0
1650965270000|2022-04-26 09:27:50|472.97|470.57|472.86|470.46|472.97|470.57|472.86|470.46|0
1650965280000|2022-04-26 09:28:00|472.97|470.57|472.97|470.57|472.97|470.57|472.73|470.33|0
1650965290000|2022-04-26 09:28:10|472.86|470.46|473.1|470.7|473.1|470.7|472.86|470.46|0
1650965300000|2022-04-26 09:28:20|472.73|470.33|473.21|470.81|473.21|470.81|472.73|470.33|0
1650965310000|2022-04-26 09:28:30|473.69|471.29|473.93|471.53|473.93|471.53|473.69|471.29|0
1650965320000|2022-04-26 09:28:40|474.17|471.77|474.65|472.25|474.89|472.49|474.17|471.77|0
1650965330000|2022-04-26 09:28:50|474.41|472.01|474.65|472.25|474.65|472.25|474.41|472.01|0
1650965340000|2022-04-26 09:29:00|474.53|472.13|473.93|471.53|474.53|472.13|473.93|471.53|0
1650965350000|2022-04-26 09:29:10|474.17|471.77|474.41|472.01|474.41|472.01|474.17|471.77|0
1650965360000|2022-04-26 09:29:20|474.65|472.25|474.17|471.77|474.65|472.25|474.17|471.77|0
1650965370000|2022-04-26 09:29:30|474.06|471.66|473.45|471.05|474.06|471.66|473.45|471.05|0
1650965380000|2022-04-26 09:29:40|473.21|470.81|473.45|471.05|473.45|471.05|473.21|470.81|0
1650965390000|2022-04-26 09:29:50|473.21|470.81|473.34|470.94|473.34|470.94|473.21|470.81|0
1650965400000|2022-04-26 09:30:00|473.21|470.81|473.1|470.7|473.21|470.81|473.1|470.7|0
1650965410000|2022-04-26 09:30:10|473.21|470.81|473.93|471.53|473.93|471.53|473.21|470.81|0
1650965420000|2022-04-26 09:30:20|473.69|471.29|473.34|470.94|473.69|471.29|473.21|470.81|0
1650965430000|2022-04-26 09:30:30|473.45|471.05|473.45|471.05|473.45|471.05|473.34|470.94|0
1650965440000|2022-04-26 09:30:40|473.34|470.94|473.69|471.29|473.69|471.29|473.34|470.94|0
1650965450000|2022-04-26 09:30:50|473.45|471.05|473.58|471.18|473.69|471.29|473.45|471.05|0
1650965460000|2022-04-26 09:31:00|473.34|470.94|473.34|470.94|473.34|470.94|473.34|470.94|0
1650965470000|2022-04-26 09:31:10|473.21|470.81|472.73|470.33|473.21|470.81|472.73|470.33|0
1650965480000|2022-04-26 09:31:20|472.97|470.57|472.73|470.33|472.97|470.57|472.73|470.33|0
1650965490000|2022-04-26 09:31:30|472.49|470.09|472.25|469.85|472.49|470.09|472.25|469.85|0
1650965500000|2022-04-26 09:31:40|472.62|470.22|472.73|470.33|472.73|470.33|472.49|470.09|0
1650965510000|2022-04-26 09:31:50|472.86|470.46|472.62|470.22|472.86|470.46|472.62|470.22|0
1650965520000|2022-04-26 09:32:00|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1650965540000|2022-04-26 09:32:20|472.49|470.09|472.97|470.57|472.97|470.57|472.49|470.09|0
1650965550000|2022-04-26 09:32:30|472.62|470.22|472.14|469.74|472.62|470.22|472.14|469.74|0
1650965560000|2022-04-26 09:32:40|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1650965570000|2022-04-26 09:32:50|471.29|468.89|471.42|469.02|471.42|469.02|471.29|468.89|0
1650965580000|2022-04-26 09:33:00|471.53|469.13|471.29|468.89|471.53|469.13|471.29|468.89|0
1650965590000|2022-04-26 09:33:10|471.18|468.78|470.82|468.42|471.18|468.78|470.82|468.42|0
1650965600000|2022-04-26 09:33:20|470.94|468.54|470.82|468.42|470.94|468.54|470.82|468.42|0
1650965610000|2022-04-26 09:33:30|470.94|468.54|469.86|467.46|470.94|468.54|469.86|467.46|0
1650965620000|2022-04-26 09:33:40|470.1|467.7|470.22|467.82|470.22|467.82|470.1|467.7|0
1650965630000|2022-04-26 09:33:50|470.1|467.7|470.22|467.82|470.22|467.82|470.1|467.7|0
1650965640000|2022-04-26 09:34:00|469.86|467.46|470.34|467.94|470.34|467.94|469.86|467.46|0
1650965650000|2022-04-26 09:34:10|470.82|468.42|470.34|467.94|470.82|468.42|470.34|467.94|0
1650965660000|2022-04-26 09:34:20|470.46|468.06|470.34|467.94|470.46|468.06|470.34|467.94|0
1650965670000|2022-04-26 09:34:30|470.46|468.06|471.53|469.13|471.53|469.13|470.46|468.06|0
1650965680000|2022-04-26 09:34:40|471.42|469.02|471.77|469.37|471.77|469.37|471.42|469.02|0
1650965690000|2022-04-26 09:34:50|471.66|469.26|471.29|468.89|471.66|469.26|471.29|468.89|0
1650965700000|2022-04-26 09:35:00|471.53|469.13|471.29|468.89|471.77|469.37|471.29|468.89|0
1650965710000|2022-04-26 09:35:10|471.05|468.65|471.29|468.89|471.29|468.89|471.05|468.65|0
1650965720000|2022-04-26 09:35:20|471.18|468.78|471.05|468.65|471.18|468.78|471.05|468.65|0
1650965730000|2022-04-26 09:35:30|470.82|468.42|470.82|468.42|470.82|468.42|470.82|468.42|0
1650965740000|2022-04-26 09:35:40|470.58|468.18|470.58|468.18|470.58|468.18|470.46|468.06|0
1650965750000|2022-04-26 09:35:50|470.46|468.06|470.7|468.3|470.7|468.3|470.34|467.94|0
1650965760000|2022-04-26 09:36:00|470.46|468.06|470.34|467.94|470.46|468.06|470.34|467.94|0
1650965770000|2022-04-26 09:36:10|469.86|467.46|469.62|467.22|469.86|467.46|469.62|467.22|0
1650965780000|2022-04-26 09:36:20|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1650965790000|2022-04-26 09:36:30|469.62|467.22|469.38|466.98|469.62|467.22|469.38|466.98|0
1650965800000|2022-04-26 09:36:40|469.14|466.74|469.14|466.74|469.14|466.74|469.14|466.74|0
1650965810000|2022-04-26 09:36:50|469.26|466.86|469.38|466.98|469.38|466.98|469.14|466.74|0
1650965820000|2022-04-26 09:37:00|469.5|467.1|469.74|467.34|469.74|467.34|469.5|467.1|0
1650965830000|2022-04-26 09:37:10|469.98|467.58|470.22|467.82|470.34|467.94|469.98|467.58|0
1650965840000|2022-04-26 09:37:20|470.1|467.7|470.46|468.06|470.46|468.06|470.1|467.7|0
1650965850000|2022-04-26 09:37:30|470.81|468.41|471.05|468.65|471.05|468.65|470.81|468.41|0
1650965860000|2022-04-26 09:37:40|470.81|468.41|471.18|468.78|471.18|468.78|470.81|468.41|0
1650965870000|2022-04-26 09:37:50|471.05|468.65|470.81|468.41|471.05|468.65|470.81|468.41|0
1650965880000|2022-04-26 09:38:00|470.94|468.54|470.94|468.54|471.05|468.65|470.94|468.54|0
1650965890000|2022-04-26 09:38:10|470.7|468.3|470.22|467.82|470.7|468.3|470.22|467.82|0
1650965900000|2022-04-26 09:38:20|469.98|467.58|470.81|468.41|470.81|468.41|469.98|467.58|0
1650965910000|2022-04-26 09:38:30|470.7|468.3|470.58|468.18|470.7|468.3|470.58|468.18|0
1650965920000|2022-04-26 09:38:40|470.46|468.06|470.34|467.94|470.46|468.06|470.34|467.94|0
1650965930000|2022-04-26 09:38:50|470.46|468.06|470.46|468.06|470.46|468.06|470.34|467.94|0
1650965940000|2022-04-26 09:39:00|470.34|467.94|470.81|468.41|470.81|468.41|470.34|467.94|0
1650965950000|2022-04-26 09:39:10|470.7|468.3|471.05|468.65|471.05|468.65|470.7|468.3|0
1650965960000|2022-04-26 09:39:20|470.81|468.41|471.29|468.89|471.29|468.89|470.81|468.41|0
1650965980000|2022-04-26 09:39:40|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1650965990000|2022-04-26 09:39:50|470.81|468.41|471.05|468.65|471.05|468.65|470.81|468.41|0
1650966000000|2022-04-26 09:40:00|471.18|468.78|471.18|468.78|471.29|468.89|471.18|468.78|0
1650966010000|2022-04-26 09:40:10|471.05|468.65|471.05|468.65|471.05|468.65|471.05|468.65|0
1650966020000|2022-04-26 09:40:20|471.42|469.02|471.53|469.13|471.53|469.13|471.42|469.02|0
1650966030000|2022-04-26 09:40:30|471.66|469.26|472.49|470.09|472.49|470.09|471.66|469.26|0
1650966040000|2022-04-26 09:40:40|472.97|470.57|472.73|470.33|472.97|470.57|472.73|470.33|0
1650966050000|2022-04-26 09:40:50|472.97|470.57|473.09|470.69|473.09|470.69|472.97|470.57|0
1650966060000|2022-04-26 09:41:00|473.45|471.05|473.57|471.17|473.69|471.29|473.45|471.05|0
1650966070000|2022-04-26 09:41:10|472.73|470.33|472.73|470.33|472.97|470.57|472.73|470.33|0
1650966080000|2022-04-26 09:41:20|472.97|470.57|472.73|470.33|472.97|470.57|472.73|470.33|0
1650966090000|2022-04-26 09:41:30|472.49|470.09|472.01|469.61|472.49|470.09|472.01|469.61|0
1650966110000|2022-04-26 09:41:50|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1650966120000|2022-04-26 09:42:00|471.53|469.13|471.42|469.02|471.53|469.13|471.05|468.65|0
1650966140000|2022-04-26 09:42:20|471.29|468.89|471.29|468.89|471.29|468.89|471.29|468.89|0
1650966150000|2022-04-26 09:42:30|471.53|469.13|471.53|469.13|471.53|469.13|471.42|469.02|0
1650966160000|2022-04-26 09:42:40|471.77|469.37|471.77|469.37|471.77|469.37|471.66|469.26|0
1650966170000|2022-04-26 09:42:50|471.9|469.5|472.01|469.61|472.01|469.61|471.77|469.37|0
1650966190000|2022-04-26 09:43:10|471.77|469.37|471.66|469.26|471.77|469.37|471.53|469.13|0
1650966200000|2022-04-26 09:43:20|471.77|469.37|471.9|469.5|472.01|469.61|471.77|469.37|0
1650966210000|2022-04-26 09:43:30|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1650966250000|2022-04-26 09:44:10|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1650966260000|2022-04-26 09:44:20|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1650966270000|2022-04-26 09:44:30|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1650966280000|2022-04-26 09:44:40|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1650966290000|2022-04-26 09:44:50|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1650966300000|2022-04-26 09:45:00|471.53|469.13|471.53|469.13|471.53|469.13|471.53|469.13|0
1650966310000|2022-04-26 09:45:10|471.77|469.37|471.29|468.89|471.77|469.37|471.29|468.89|0
1650966320000|2022-04-26 09:45:20|471.42|469.02|471.53|469.13|471.53|469.13|471.29|468.89|0
1650966330000|2022-04-26 09:45:30|471.29|468.89|471.29|468.89|471.29|468.89|471.29|468.89|0
1650966340000|2022-04-26 09:45:40|471.53|469.13|471.66|469.26|471.66|469.26|471.53|469.13|0
1650966350000|2022-04-26 09:45:50|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1650966360000|2022-04-26 09:46:00|471.66|469.26|471.77|469.37|471.77|469.37|471.53|469.13|0
1650966380000|2022-04-26 09:46:20|471.53|469.13|471.42|469.02|471.53|469.13|471.29|468.89|0
1650966390000|2022-04-26 09:46:30|471.53|469.13|471.66|469.26|471.66|469.26|471.53|469.13|0
1650966400000|2022-04-26 09:46:40|471.77|469.37|471.77|469.37|471.77|469.37|471.53|469.13|0
1650966410000|2022-04-26 09:46:50|471.53|469.13|471.29|468.89|471.77|469.37|471.29|468.89|0
1650966420000|2022-04-26 09:47:00|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1650966430000|2022-04-26 09:47:10|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1650966440000|2022-04-26 09:47:20|472.97|470.57|473.21|470.81|473.21|470.81|472.97|470.57|0
1650966450000|2022-04-26 09:47:30|472.97|470.57|472.73|470.33|472.97|470.57|472.73|470.33|0
1650966460000|2022-04-26 09:47:40|472.61|470.21|472.61|470.21|472.61|470.21|472.61|470.21|0
1650966470000|2022-04-26 09:47:50|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1650966480000|2022-04-26 09:48:00|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1650966500000|2022-04-26 09:48:20|472.49|470.09|472.97|470.57|472.97|470.57|472.49|470.09|0
1650966510000|2022-04-26 09:48:30|473.21|470.81|473.09|470.69|473.33|470.93|473.09|470.69|0
1650966520000|2022-04-26 09:48:40|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1650966530000|2022-04-26 09:48:50|473.21|470.81|472.97|470.57|473.21|470.81|472.97|470.57|0
1650966540000|2022-04-26 09:49:00|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1650966550000|2022-04-26 09:49:10|473.45|471.05|473.69|471.29|473.69|471.29|473.45|471.05|0
1650966560000|2022-04-26 09:49:20|473.93|471.53|474.17|471.77|474.17|471.77|473.93|471.53|0
1650966570000|2022-04-26 09:49:30|474.89|472.49|475.37|472.97|475.37|472.97|474.89|472.49|0
1650966580000|2022-04-26 09:49:40|475.49|473.09|475.49|473.09|475.49|473.09|475.25|472.85|0
1650966590000|2022-04-26 09:49:50|475.85|473.45|476.09|473.69|476.09|473.69|475.61|473.21|0
1650966600000|2022-04-26 09:50:00|475.97|473.57|476.09|473.69|476.09|473.69|475.97|473.57|0
1650966610000|2022-04-26 09:50:10|475.85|473.45|476.33|473.93|476.33|473.93|475.61|473.21|0
1650966620000|2022-04-26 09:50:20|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1650966630000|2022-04-26 09:50:30|476.33|473.93|476.09|473.69|476.57|474.17|476.09|473.69|0
1650966640000|2022-04-26 09:50:40|475.85|473.45|476.21|473.81|476.21|473.81|475.85|473.45|0
1650966650000|2022-04-26 09:50:50|476.09|473.69|476.45|474.05|476.57|474.17|476.09|473.69|0
1650966660000|2022-04-26 09:51:00|476.33|473.93|476.09|473.69|476.33|473.93|476.09|473.69|0
1650966670000|2022-04-26 09:51:10|475.85|473.45|476.09|473.69|476.09|473.69|475.85|473.45|0
1650966680000|2022-04-26 09:51:20|475.85|473.45|475.37|472.97|475.85|473.45|475.37|472.97|0
1650966690000|2022-04-26 09:51:30|475.13|472.73|475.13|472.73|475.13|472.73|475.13|472.73|0
1650966700000|2022-04-26 09:51:40|475.37|472.97|475.13|472.73|475.37|472.97|475.13|472.73|0
1650966710000|2022-04-26 09:51:50|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1650966720000|2022-04-26 09:52:00|475.73|473.33|475.61|473.21|475.85|473.45|475.61|473.21|0
1650966730000|2022-04-26 09:52:10|475.49|473.09|475.13|472.73|475.49|473.09|475.13|472.73|0
1650966740000|2022-04-26 09:52:20|474.89|472.49|474.41|472.01|474.89|472.49|474.41|472.01|0
1650966750000|2022-04-26 09:52:30|474.29|471.89|474.17|471.77|474.29|471.89|474.17|471.77|0
1650966760000|2022-04-26 09:52:40|473.93|471.53|473.69|471.29|473.93|471.53|473.69|471.29|0
1650966770000|2022-04-26 09:52:50|473.93|471.53|473.93|471.53|473.93|471.53|473.93|471.53|0
1650966780000|2022-04-26 09:53:00|473.69|471.29|473.69|471.29|473.69|471.29|473.69|471.29|0
1650966790000|2022-04-26 09:53:10|473.93|471.53|473.93|471.53|473.93|471.53|473.93|471.53|0
1650966800000|2022-04-26 09:53:20|474.05|471.65|474.05|471.65|474.05|471.65|474.05|471.65|0
1650966810000|2022-04-26 09:53:30|474.17|471.77|474.17|471.77|474.17|471.77|474.05|471.65|0
1650966820000|2022-04-26 09:53:40|473.93|471.53|473.93|471.53|473.93|471.53|473.93|471.53|0
1650966840000|2022-04-26 09:54:00|474.05|471.65|474.41|472.01|474.41|472.01|474.05|471.65|0
1650966850000|2022-04-26 09:54:10|474.17|471.77|473.93|471.53|474.17|471.77|473.93|471.53|0
1650966860000|2022-04-26 09:54:20|474.17|471.77|474.05|471.65|474.17|471.77|474.05|471.65|0
1650966870000|2022-04-26 09:54:30|473.93|471.53|473.93|471.53|474.17|471.77|473.69|471.29|0
1650966880000|2022-04-26 09:54:40|474.17|471.77|474.17|471.77|474.41|472.01|474.17|471.77|0
1650966890000|2022-04-26 09:54:50|474.41|472.01|474.41|472.01|474.65|472.25|474.41|472.01|0
1650966900000|2022-04-26 09:55:00|474.53|472.13|475.13|472.73|475.13|472.73|474.53|472.13|0
1650966910000|2022-04-26 09:55:10|475.37|472.97|475.13|472.73|475.37|472.97|475.13|472.73|0
1650966920000|2022-04-26 09:55:20|475.37|472.97|474.89|472.49|475.37|472.97|474.89|472.49|0
1650966930000|2022-04-26 09:55:30|474.65|472.25|474.65|472.25|474.65|472.25|474.65|472.25|0
1650966940000|2022-04-26 09:55:40|474.41|472.01|474.17|471.77|474.41|472.01|474.17|471.77|0
1650966960000|2022-04-26 09:56:00|473.93|471.53|474.41|472.01|474.41|472.01|473.93|471.53|0
1650966980000|2022-04-26 09:56:20|474.17|471.77|473.69|471.29|474.17|471.77|473.69|471.29|0
1650966990000|2022-04-26 09:56:30|473.45|471.05|473.57|471.17|473.57|471.17|473.45|471.05|0
1650967000000|2022-04-26 09:56:40|473.69|471.29|473.69|471.29|473.69|471.29|473.69|471.29|0
1650967010000|2022-04-26 09:56:50|473.57|471.17|473.45|471.05|473.57|471.17|473.45|471.05|0
1650967020000|2022-04-26 09:57:00|472.97|470.57|472.13|469.73|472.97|470.57|472.13|469.73|0
1650967030000|2022-04-26 09:57:10|472.01|469.61|471.77|469.37|472.01|469.61|471.77|469.37|0
1650967040000|2022-04-26 09:57:20|471.53|469.13|471.53|469.13|471.77|469.37|471.53|469.13|0
1650967050000|2022-04-26 09:57:30|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1650967060000|2022-04-26 09:57:40|471.53|469.13|471.53|469.13|471.65|469.25|471.53|469.13|0
1650967070000|2022-04-26 09:57:50|471.77|469.37|472.25|469.85|472.25|469.85|471.77|469.37|0
1650967080000|2022-04-26 09:58:00|472.01|469.61|472.25|469.85|472.25|469.85|472.01|469.61|0
1650967090000|2022-04-26 09:58:10|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1650967100000|2022-04-26 09:58:20|471.89|469.49|472.85|470.45|472.85|470.45|471.89|469.49|0
1650967110000|2022-04-26 09:58:30|472.97|470.57|473.33|470.93|473.45|471.05|472.97|470.57|0
1650967120000|2022-04-26 09:58:40|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1650967130000|2022-04-26 09:58:50|472.85|470.45|472.97|470.57|472.97|470.57|472.85|470.45|0
1650967140000|2022-04-26 09:59:00|473.09|470.69|472.97|470.57|473.21|470.81|472.97|470.57|0
1650967150000|2022-04-26 09:59:10|472.73|470.33|472.25|469.85|472.73|470.33|472.25|469.85|0
1650967160000|2022-04-26 09:59:20|472.01|469.61|471.77|469.37|472.01|469.61|471.77|469.37|0
1650967170000|2022-04-26 09:59:30|472.01|469.61|471.89|469.49|472.13|469.73|471.89|469.49|0
1650967180000|2022-04-26 09:59:40|472.01|469.61|472.25|469.85|472.25|469.85|472.01|469.61|0
1650967200000|2022-04-26 10:00:00|472.49|470.09|472.73|470.33|472.85|470.45|472.49|470.09|0
1650967210000|2022-04-26 10:00:10|472.37|469.97|472.25|469.85|472.49|470.09|472.25|469.85|0
1650967220000|2022-04-26 10:00:20|472.37|469.97|472.73|470.33|472.73|470.33|472.37|469.97|0
1650967230000|2022-04-26 10:00:30|472.49|470.09|472.73|470.33|472.73|470.33|472.49|470.09|0
1650967250000|2022-04-26 10:00:50|472.61|470.21|472.61|470.21|472.61|470.21|472.61|470.21|0
1650967260000|2022-04-26 10:01:00|472.49|470.09|472.01|469.61|472.49|470.09|471.77|469.37|0
1650967270000|2022-04-26 10:01:10|471.41|469.01|471.77|469.37|471.77|469.37|471.29|468.89|0
1650967280000|2022-04-26 10:01:20|471.53|469.13|471.29|468.89|471.53|469.13|471.05|468.65|0
1650967290000|2022-04-26 10:01:30|470.81|468.41|470.33|467.93|470.81|468.41|470.09|467.69|0
1650967300000|2022-04-26 10:01:40|470.22|467.82|470.57|468.17|470.57|468.17|470.22|467.82|0
1650967310000|2022-04-26 10:01:50|470.09|467.69|470.33|467.93|470.33|467.93|470.09|467.69|0
1650967320000|2022-04-26 10:02:00|471.05|468.65|471.05|468.65|471.05|468.65|470.94|468.54|0
1650967330000|2022-04-26 10:02:10|470.81|468.41|471.29|468.89|471.29|468.89|470.81|468.41|0
1650967340000|2022-04-26 10:02:20|471.18|468.78|471.29|468.89|471.29|468.89|471.05|468.65|0
1650967350000|2022-04-26 10:02:30|471.05|468.65|471.29|468.89|471.29|468.89|471.05|468.65|0
1650967360000|2022-04-26 10:02:40|470.81|468.41|470.7|468.3|470.81|468.41|470.7|468.3|0
1650967370000|2022-04-26 10:02:50|470.57|468.17|470.09|467.69|470.57|468.17|470.09|467.69|0
1650967380000|2022-04-26 10:03:00|470.33|467.93|469.98|467.58|470.33|467.93|469.98|467.58|0
1650967390000|2022-04-26 10:03:10|469.85|467.45|469.61|467.21|469.85|467.45|469.37|466.97|0
1650967400000|2022-04-26 10:03:20|469.37|466.97|469.37|466.97|469.61|467.21|469.37|466.97|0
1650967410000|2022-04-26 10:03:30|469.26|466.86|469.37|466.97|469.37|466.97|469.26|466.86|0
1650967420000|2022-04-26 10:03:40|469.61|467.21|469.85|467.45|469.85|467.45|469.61|467.21|0
1650967430000|2022-04-26 10:03:50|469.61|467.21|470.46|468.06|470.57|468.17|469.61|467.21|0
1650967440000|2022-04-26 10:04:00|470.57|468.17|470.81|468.41|470.81|468.41|470.46|468.06|0
1650967450000|2022-04-26 10:04:10|471.29|468.89|471.41|469.01|471.53|469.13|471.29|468.89|0
1650967460000|2022-04-26 10:04:20|470.57|468.17|470.33|467.93|470.57|468.17|470.22|467.82|0
1650967470000|2022-04-26 10:04:30|470.57|468.17|470.33|467.93|470.7|468.3|470.33|467.93|0
1650967480000|2022-04-26 10:04:40|470.57|468.17|470.33|467.93|470.57|468.17|470.33|467.93|0
1650967490000|2022-04-26 10:04:50|470.46|468.06|469.61|467.21|470.46|468.06|469.61|467.21|0
1650967500000|2022-04-26 10:05:00|469.5|467.1|469.61|467.21|469.85|467.45|469.5|467.1|0
1650967510000|2022-04-26 10:05:10|469.85|467.45|470.7|468.3|470.7|468.3|469.85|467.45|0
1650967520000|2022-04-26 10:05:20|470.57|468.17|471.05|468.65|471.05|468.65|470.57|468.17|0
1650967530000|2022-04-26 10:05:30|470.7|468.3|471.53|469.13|471.53|469.13|470.7|468.3|0
1650967540000|2022-04-26 10:05:40|471.89|469.49|471.77|469.37|471.89|469.49|471.77|469.37|0
1650967550000|2022-04-26 10:05:50|471.65|469.25|472.01|469.61|472.01|469.61|471.65|469.25|0
1650967560000|2022-04-26 10:06:00|472.25|469.85|472.13|469.73|472.25|469.85|472.01|469.61|0
1650967570000|2022-04-26 10:06:10|472.01|469.61|471.53|469.13|472.01|469.61|471.53|469.13|0
1650967580000|2022-04-26 10:06:20|471.41|469.01|471.53|469.13|471.53|469.13|471.41|469.01|0
1650967590000|2022-04-26 10:06:30|471.29|468.89|471.65|469.25|471.65|469.25|471.29|468.89|0
1650967600000|2022-04-26 10:06:40|471.53|469.13|471.77|469.37|471.77|469.37|471.53|469.13|0
1650967610000|2022-04-26 10:06:50|472.01|469.61|471.77|469.37|472.25|469.85|471.77|469.37|0
1650967620000|2022-04-26 10:07:00|471.89|469.49|471.77|469.37|471.89|469.49|471.53|469.13|0
1650967630000|2022-04-26 10:07:10|471.65|469.25|471.05|468.65|471.65|469.25|471.05|468.65|0
1650967640000|2022-04-26 10:07:20|470.81|468.41|470.81|468.41|470.81|468.41|470.81|468.41|0
1650967660000|2022-04-26 10:07:40|470.57|468.17|470.57|468.17|470.57|468.17|470.33|467.93|0
1650967670000|2022-04-26 10:07:50|470.46|468.06|470.57|468.17|470.57|468.17|470.46|468.06|0
1650967680000|2022-04-26 10:08:00|470.7|468.3|471.53|469.13|471.53|469.13|470.7|468.3|0
1650967690000|2022-04-26 10:08:10|471.65|469.25|471.53|469.13|471.65|469.25|471.53|469.13|0
1650967700000|2022-04-26 10:08:20|471.77|469.37|471.53|469.13|471.89|469.49|471.53|469.13|0
1650967710000|2022-04-26 10:08:30|471.29|468.89|471.29|468.89|471.29|468.89|471.29|468.89|0
1650967730000|2022-04-26 10:08:50|471.65|469.25|471.77|469.37|471.77|469.37|471.53|469.13|0
1650967740000|2022-04-26 10:09:00|471.65|469.25|471.65|469.25|471.77|469.37|471.53|469.13|0
1650967750000|2022-04-26 10:09:10|471.77|469.37|471.65|469.25|471.77|469.37|471.65|469.25|0
1650967760000|2022-04-26 10:09:20|471.41|469.01|471.29|468.89|471.41|469.01|471.29|468.89|0
1650967770000|2022-04-26 10:09:30|471.41|469.01|471.53|469.13|471.53|469.13|471.29|468.89|0
1650967780000|2022-04-26 10:09:40|471.77|469.37|471.77|469.37|472.01|469.61|471.77|469.37|0
1650967790000|2022-04-26 10:09:50|472.01|469.61|472.25|469.85|472.25|469.85|472.01|469.61|0
1650967800000|2022-04-26 10:10:00|472.13|469.73|471.89|469.49|472.13|469.73|471.89|469.49|0
1650967810000|2022-04-26 10:10:10|471.77|469.37|472.01|469.61|472.01|469.61|471.77|469.37|0
1650967820000|2022-04-26 10:10:20|472.25|469.85|472.85|470.45|472.85|470.45|472.25|469.85|0
1650967830000|2022-04-26 10:10:30|472.97|470.57|472.97|470.57|472.97|470.57|472.73|470.33|0
1650967840000|2022-04-26 10:10:40|473.21|470.81|473.44|471.04|473.44|471.04|473.21|470.81|0
1650967860000|2022-04-26 10:11:00|474.29|471.89|474.53|472.13|474.53|472.13|474.16|471.76|0
1650967870000|2022-04-26 10:11:10|474.64|472.24|474.88|472.48|474.88|472.48|474.64|472.24|0
1650967880000|2022-04-26 10:11:20|474.64|472.24|474.53|472.13|474.64|472.24|474.4|472|0
1650967890000|2022-04-26 10:11:30|474.16|471.76|474.16|471.76|474.29|471.89|474.16|471.76|0
1650967900000|2022-04-26 10:11:40|474.05|471.65|474.29|471.89|474.29|471.89|474.05|471.65|0
1650967910000|2022-04-26 10:11:50|474.05|471.65|474.4|472|474.4|472|474.05|471.65|0
1650967920000|2022-04-26 10:12:00|474.29|471.89|474.4|472|474.4|472|474.29|471.89|0
1650967930000|2022-04-26 10:12:10|474.29|471.89|473.92|471.52|474.29|471.89|473.92|471.52|0
1650967940000|2022-04-26 10:12:20|474.16|471.76|473.68|471.28|474.16|471.76|473.57|471.17|0
1650967950000|2022-04-26 10:12:30|473.57|471.17|473.44|471.04|473.57|471.17|473.44|471.04|0
1650967960000|2022-04-26 10:12:40|473.57|471.17|473.68|471.28|473.68|471.28|473.44|471.04|0
1650967970000|2022-04-26 10:12:50|473.81|471.41|473.92|471.52|473.92|471.52|473.81|471.41|0
1650967980000|2022-04-26 10:13:00|473.68|471.28|473.81|471.41|473.81|471.41|473.68|471.28|0
1650967990000|2022-04-26 10:13:10|473.92|471.52|473.81|471.41|474.05|471.65|473.81|471.41|0
1650968000000|2022-04-26 10:13:20|473.68|471.28|473.2|470.8|473.68|471.28|473.2|470.8|0
1650968010000|2022-04-26 10:13:30|473.09|470.69|473.2|470.8|473.2|470.8|472.97|470.57|0
1650968020000|2022-04-26 10:13:40|473.09|470.69|473.2|470.8|473.2|470.8|473.09|470.69|0
1650968030000|2022-04-26 10:13:50|473.44|471.04|473.33|470.93|473.44|471.04|473.2|470.8|0
1650968040000|2022-04-26 10:14:00|473.92|471.52|473.92|471.52|473.92|471.52|473.81|471.41|0
1650968050000|2022-04-26 10:14:10|474.05|471.65|473.92|471.52|474.05|471.65|473.92|471.52|0
1650968060000|2022-04-26 10:14:20|473.68|471.28|473.92|471.52|473.92|471.52|473.44|471.04|0
1650968070000|2022-04-26 10:14:30|473.81|471.41|473.68|471.28|473.81|471.41|473.57|471.17|0
1650968080000|2022-04-26 10:14:40|473.44|471.04|473.33|470.93|473.44|471.04|473.33|470.93|0
1650968090000|2022-04-26 10:14:50|473.57|471.17|473.81|471.41|473.81|471.41|473.44|471.04|0
1650968100000|2022-04-26 10:15:00|473.92|471.52|473.92|471.52|473.92|471.52|473.92|471.52|0
1650968110000|2022-04-26 10:15:10|474.4|472|474.64|472.24|474.64|472.24|474.4|472|0
1650968130000|2022-04-26 10:15:30|474.88|472.48|475.01|472.61|475.12|472.72|474.88|472.48|0
1650968140000|2022-04-26 10:15:40|474.88|472.48|475.36|472.96|475.36|472.96|474.88|472.48|0
1650968150000|2022-04-26 10:15:50|475.84|473.44|475.6|473.2|475.84|473.44|475.6|473.2|0
1650968160000|2022-04-26 10:16:00|476.32|473.92|476.08|473.68|476.32|473.92|476.08|473.68|0
1650968170000|2022-04-26 10:16:10|476.21|473.81|476.08|473.68|476.21|473.81|476.08|473.68|0
1650968180000|2022-04-26 10:16:20|476.32|473.92|476.32|473.92|476.32|473.92|476.08|473.68|0
1650968190000|2022-04-26 10:16:30|476.8|474.4|476.8|474.4|477.04|474.64|476.8|474.4|0
1650968200000|2022-04-26 10:16:40|476.93|474.53|475.84|473.44|476.93|474.53|475.84|473.44|0
1650968210000|2022-04-26 10:16:50|476.08|473.68|476.21|473.81|476.32|473.92|476.08|473.68|0
1650968220000|2022-04-26 10:17:00|476.32|473.92|477.04|474.64|477.04|474.64|476.21|473.81|0
1650968230000|2022-04-26 10:17:10|476.8|474.4|476.56|474.16|476.8|474.4|476.56|474.16|0
1650968240000|2022-04-26 10:17:20|476.32|473.92|476.56|474.16|476.56|474.16|476.32|473.92|0
1650968250000|2022-04-26 10:17:30|476.8|474.4|476.69|474.29|476.8|474.4|476.56|474.16|0
1650968260000|2022-04-26 10:17:40|476.8|474.4|476.8|474.4|476.8|474.4|476.8|474.4|0
1650968270000|2022-04-26 10:17:50|476.69|474.29|476.32|473.92|476.69|474.29|476.32|473.92|0
1650968280000|2022-04-26 10:18:00|476.56|474.16|476.32|473.92|476.56|474.16|476.32|473.92|0
1650968290000|2022-04-26 10:18:10|476.45|474.05|476.08|473.68|476.45|474.05|476.08|473.68|0
1650968300000|2022-04-26 10:18:20|476.32|473.92|476.56|474.16|476.56|474.16|476.08|473.68|0
1650968310000|2022-04-26 10:18:30|476.32|473.92|477.04|474.64|477.04|474.64|476.32|473.92|0
1650968320000|2022-04-26 10:18:40|477.17|474.77|476.8|474.4|477.17|474.77|476.8|474.4|0
1650968330000|2022-04-26 10:18:50|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1650968340000|2022-04-26 10:19:00|476.93|474.53|477.17|474.77|477.17|474.77|476.93|474.53|0
1650968350000|2022-04-26 10:19:10|477.28|474.88|477.04|474.64|477.28|474.88|477.04|474.64|0
1650968360000|2022-04-26 10:19:20|476.93|474.53|476.56|474.16|476.93|474.53|476.56|474.16|0
1650968370000|2022-04-26 10:19:30|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1650968380000|2022-04-26 10:19:40|475.6|473.2|476.56|474.16|476.56|474.16|475.6|473.2|0
1650968390000|2022-04-26 10:19:50|476.21|473.81|475.97|473.57|476.21|473.81|475.97|473.57|0
1650968400000|2022-04-26 10:20:00|475.6|473.2|475.73|473.33|476.21|473.81|475.6|473.2|0
1650968410000|2022-04-26 10:20:10|475.36|472.96|475.25|472.85|475.36|472.96|475.12|472.72|0
1650968420000|2022-04-26 10:20:20|475.12|472.72|475.25|472.85|475.25|472.85|475.12|472.72|0
1650968430000|2022-04-26 10:20:30|475.12|472.72|475.36|472.96|475.36|472.96|475.12|472.72|0
1650968440000|2022-04-26 10:20:40|475.97|473.57|476.08|473.68|476.08|473.68|475.84|473.44|0
1650968450000|2022-04-26 10:20:50|475.6|473.2|475.6|473.2|475.84|473.44|475.6|473.2|0
1650968460000|2022-04-26 10:21:00|475.36|472.96|475.01|472.61|475.36|472.96|474.64|472.24|0
1650968470000|2022-04-26 10:21:10|475.12|472.72|475.36|472.96|475.36|472.96|475.12|472.72|0
1650968480000|2022-04-26 10:21:20|475.6|473.2|475.6|473.2|475.6|473.2|475.36|472.96|0
1650968490000|2022-04-26 10:21:30|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1650968500000|2022-04-26 10:21:40|475.6|473.2|475.84|473.44|475.84|473.44|475.6|473.2|0
1650968510000|2022-04-26 10:21:50|476.32|473.92|476.8|474.4|477.04|474.64|476.32|473.92|0
1650968520000|2022-04-26 10:22:00|476.56|474.16|476.08|473.68|476.56|474.16|476.08|473.68|0
1650968530000|2022-04-26 10:22:10|475.6|473.2|475.84|473.44|475.84|473.44|475.6|473.2|0
1650968540000|2022-04-26 10:22:20|475.6|473.2|475.6|473.2|475.6|473.2|475.6|473.2|0
1650968550000|2022-04-26 10:22:30|475.36|472.96|475.84|473.44|475.84|473.44|475.36|472.96|0
1650968560000|2022-04-26 10:22:40|475.6|473.2|475.6|473.2|475.6|473.2|475.6|473.2|0
1650968570000|2022-04-26 10:22:50|475.84|473.44|475.97|473.57|475.97|473.57|475.84|473.44|0
1650968580000|2022-04-26 10:23:00|476.21|473.81|476.56|474.16|476.56|474.16|476.21|473.81|0
1650968590000|2022-04-26 10:23:10|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1650968600000|2022-04-26 10:23:20|476.08|473.68|475.84|473.44|476.08|473.68|475.73|473.33|0
1650968610000|2022-04-26 10:23:30|475.73|473.33|475.6|473.2|475.73|473.33|475.6|473.2|0
1650968620000|2022-04-26 10:23:40|475.12|472.72|475.36|472.96|475.36|472.96|475.12|472.72|0
1650968630000|2022-04-26 10:23:50|475.6|473.2|476.08|473.68|476.21|473.81|475.6|473.2|0
1650968640000|2022-04-26 10:24:00|476.21|473.81|475.73|473.33|476.32|473.92|475.73|473.33|0
1650968650000|2022-04-26 10:24:10|475.84|473.44|475.6|473.2|475.84|473.44|475.6|473.2|0
1650968660000|2022-04-26 10:24:20|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1650968670000|2022-04-26 10:24:30|475.6|473.2|475.73|473.33|475.73|473.33|475.6|473.2|0
1650968680000|2022-04-26 10:24:40|475.84|473.44|475.6|473.2|475.84|473.44|475.6|473.2|0
1650968690000|2022-04-26 10:24:50|475.97|473.57|476.08|473.68|476.08|473.68|475.97|473.57|0
1650968700000|2022-04-26 10:25:00|475.97|473.57|475.6|473.2|475.97|473.57|475.6|473.2|0
1650968710000|2022-04-26 10:25:10|475.84|473.44|475.97|473.57|475.97|473.57|475.84|473.44|0
1650968720000|2022-04-26 10:25:20|476.08|473.68|475.6|473.2|476.08|473.68|475.6|473.2|0
1650968730000|2022-04-26 10:25:30|475.84|473.44|476.8|474.4|476.8|474.4|475.84|473.44|0
1650968740000|2022-04-26 10:25:40|476.69|474.29|476.8|474.4|476.8|474.4|476.69|474.29|0
1650968750000|2022-04-26 10:25:50|476.56|474.16|476.8|474.4|477.04|474.64|476.56|474.16|0
1650968760000|2022-04-26 10:26:00|477.28|474.88|477.04|474.64|477.28|474.88|477.04|474.64|0
1650968770000|2022-04-26 10:26:10|477.28|474.88|477.04|474.64|477.28|474.88|476.93|474.53|0
1650968780000|2022-04-26 10:26:20|477.76|475.36|478|475.6|478|475.6|477.76|475.36|0
1650968790000|2022-04-26 10:26:30|477.52|475.12|477.76|475.36|477.76|475.36|477.52|475.12|0
1650968800000|2022-04-26 10:26:40|477.52|475.12|477.17|474.77|477.52|475.12|477.04|474.64|0
1650968810000|2022-04-26 10:26:50|477.04|474.64|477.76|475.36|477.76|475.36|477.04|474.64|0
1650968820000|2022-04-26 10:27:00|478|475.6|478.13|475.73|478.24|475.84|477.89|475.49|0
1650968830000|2022-04-26 10:27:10|478.48|476.08|477.76|475.36|478.48|476.08|477.76|475.36|0
1650968840000|2022-04-26 10:27:20|477.28|474.88|477.04|474.64|477.28|474.88|477.04|474.64|0
1650968850000|2022-04-26 10:27:30|476.8|474.4|476.8|474.4|477.04|474.64|476.8|474.4|0
1650968860000|2022-04-26 10:27:40|476.92|474.52|477.04|474.64|477.04|474.64|476.8|474.4|0
1650968870000|2022-04-26 10:27:50|477.76|475.36|477.52|475.12|477.76|475.36|477.52|475.12|0
1650968880000|2022-04-26 10:28:00|477.76|475.36|477.65|475.25|477.76|475.36|477.52|475.12|0
1650968890000|2022-04-26 10:28:10|477.76|475.36|477.28|474.88|477.76|475.36|477.28|474.88|0
1650968900000|2022-04-26 10:28:20|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1650968910000|2022-04-26 10:28:30|477.28|474.88|477.28|474.88|477.28|474.88|477.16|474.76|0
1650968920000|2022-04-26 10:28:40|477.52|475.12|477.16|474.76|477.52|475.12|477.16|474.76|0
1650968930000|2022-04-26 10:28:50|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1650968940000|2022-04-26 10:29:00|477.16|474.76|477.04|474.64|477.16|474.76|477.04|474.64|0
1650968950000|2022-04-26 10:29:10|476.8|474.4|476.56|474.16|476.8|474.4|476.32|473.92|0
1650968970000|2022-04-26 10:29:30|476.32|473.92|476.44|474.04|476.44|474.04|476.2|473.8|0
1650968980000|2022-04-26 10:29:40|476.56|474.16|476.56|474.16|476.56|474.16|476.56|474.16|0
1650968990000|2022-04-26 10:29:50|476.8|474.4|476.8|474.4|476.8|474.4|476.8|474.4|0
1650969000000|2022-04-26 10:30:00|477.04|474.64|477.04|474.64|477.04|474.64|476.8|474.4|0
1650969010000|2022-04-26 10:30:10|477.28|474.88|476.8|474.4|477.28|474.88|476.8|474.4|0
1650969020000|2022-04-26 10:30:20|476.56|474.16|475.6|473.2|476.56|474.16|475.6|473.2|0
1650969030000|2022-04-26 10:30:30|475.84|473.44|475.12|472.72|475.84|473.44|475.12|472.72|0
1650969040000|2022-04-26 10:30:40|475.6|473.2|475.6|473.2|475.6|473.2|475.6|473.2|0
1650969050000|2022-04-26 10:30:50|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1650969060000|2022-04-26 10:31:00|475.6|473.2|474.88|472.48|475.6|473.2|474.88|472.48|0
1650969070000|2022-04-26 10:31:10|474.53|472.13|474.64|472.24|474.64|472.24|474.4|472|0
1650969080000|2022-04-26 10:31:20|474.88|472.48|474.16|471.76|474.88|472.48|474.16|471.76|0
1650969090000|2022-04-26 10:31:30|473.57|471.17|473.68|471.28|473.68|471.28|473.44|471.04|0
1650969100000|2022-04-26 10:31:40|474.16|471.76|474.16|471.76|474.16|471.76|473.92|471.52|0
1650969110000|2022-04-26 10:31:50|473.92|471.52|473.92|471.52|473.92|471.52|473.92|471.52|0
1650969120000|2022-04-26 10:32:00|473.81|471.41|474.16|471.76|474.29|471.89|473.81|471.41|0
1650969130000|2022-04-26 10:32:10|473.92|471.52|474.77|472.37|474.77|472.37|473.92|471.52|0
1650969140000|2022-04-26 10:32:20|474.64|472.24|474.88|472.48|474.88|472.48|474.64|472.24|0
1650969150000|2022-04-26 10:32:30|474.77|472.37|474.77|472.37|474.88|472.48|474.77|472.37|0
1650969160000|2022-04-26 10:32:40|474.88|472.48|474.64|472.24|474.88|472.48|474.64|472.24|0
1650969170000|2022-04-26 10:32:50|474.4|472|474.16|471.76|474.4|472|474.05|471.65|0
1650969180000|2022-04-26 10:33:00|474.4|472|474.29|471.89|474.4|472|474.16|471.76|0
1650969190000|2022-04-26 10:33:10|474.16|471.76|474.16|471.76|474.4|472|474.16|471.76|0
1650969200000|2022-04-26 10:33:20|473.92|471.52|474.53|472.13|474.53|472.13|473.68|471.28|0
1650969210000|2022-04-26 10:33:30|474.64|472.24|475.12|472.72|475.36|472.96|474.64|472.24|0
1650969220000|2022-04-26 10:33:40|475|472.6|475.12|472.72|475.12|472.72|475|472.6|0
1650969230000|2022-04-26 10:33:50|474.88|472.48|475.12|472.72|475.12|472.72|474.88|472.48|0
1650969240000|2022-04-26 10:34:00|475.36|472.96|475.24|472.84|475.36|472.96|475.24|472.84|0
1650969250000|2022-04-26 10:34:10|475.36|472.96|475.6|473.2|475.6|473.2|475.36|472.96|0
1650969260000|2022-04-26 10:34:20|476.08|473.68|475.96|473.56|476.08|473.68|475.96|473.56|0
1650969270000|2022-04-26 10:34:30|475.48|473.08|475.6|473.2|475.6|473.2|475.48|473.08|0
1650969280000|2022-04-26 10:34:40|475.48|473.08|475.6|473.2|475.6|473.2|475.48|473.08|0
1650969290000|2022-04-26 10:34:50|475.72|473.32|476.08|473.68|476.08|473.68|475.72|473.32|0
1650969300000|2022-04-26 10:35:00|475.96|473.56|476.08|473.68|476.56|474.16|475.96|473.56|0
1650969310000|2022-04-26 10:35:10|476.32|473.92|476.32|473.92|476.32|473.92|476.2|473.8|0
1650969320000|2022-04-26 10:35:20|476.44|474.04|476.08|473.68|476.44|474.04|476.08|473.68|0
1650969330000|2022-04-26 10:35:30|476.56|474.16|476.8|474.4|476.8|474.4|476.56|474.16|0
1650969340000|2022-04-26 10:35:40|476.56|474.16|476.56|474.16|476.8|474.4|476.56|474.16|0
1650969350000|2022-04-26 10:35:50|476.44|474.04|476.08|473.68|476.44|474.04|476.08|473.68|0
1650969360000|2022-04-26 10:36:00|475.96|473.56|475.6|473.2|476.2|473.8|475.6|473.2|0
1650969370000|2022-04-26 10:36:10|475.48|473.08|475.6|473.2|475.6|473.2|475.48|473.08|0
1650969380000|2022-04-26 10:36:20|475.48|473.08|475.36|472.96|475.72|473.32|475.36|472.96|0
1650969390000|2022-04-26 10:36:30|474.88|472.48|474.88|472.48|475.12|472.72|474.88|472.48|0
1650969400000|2022-04-26 10:36:40|474.76|472.36|474.64|472.24|474.76|472.36|474.64|472.24|0
1650969410000|2022-04-26 10:36:50|474.76|472.36|474.64|472.24|474.88|472.48|474.64|472.24|0
1650969420000|2022-04-26 10:37:00|474.76|472.36|474.88|472.48|474.88|472.48|474.76|472.36|0
1650969430000|2022-04-26 10:37:10|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1650969440000|2022-04-26 10:37:20|475.48|473.08|475.36|472.96|475.48|473.08|475.36|472.96|0
1650969450000|2022-04-26 10:37:30|475.12|472.72|475.36|472.96|475.36|472.96|475.12|472.72|0
1650969460000|2022-04-26 10:37:40|475.12|472.72|474.88|472.48|475.12|472.72|474.88|472.48|0
1650969470000|2022-04-26 10:37:50|475.12|472.72|474.76|472.36|475.12|472.72|474.76|472.36|0
1650969480000|2022-04-26 10:38:00|474.4|472|474.4|472|474.4|472|474.28|471.88|0
1650969490000|2022-04-26 10:38:10|474.16|471.76|474.88|472.48|474.88|472.48|474.16|471.76|0
1650969500000|2022-04-26 10:38:20|474.64|472.24|474.16|471.76|474.64|472.24|474.16|471.76|0
1650969510000|2022-04-26 10:38:30|474.04|471.64|474.04|471.64|474.04|471.64|474.04|471.64|0
1650969520000|2022-04-26 10:38:40|474.16|471.76|473.92|471.52|474.16|471.76|473.92|471.52|0
1650969530000|2022-04-26 10:38:50|474.04|471.64|474.16|471.76|474.16|471.76|474.04|471.64|0
1650969540000|2022-04-26 10:39:00|474.28|471.88|473.68|471.28|474.28|471.88|473.68|471.28|0
1650969550000|2022-04-26 10:39:10|473.81|471.41|473.92|471.52|473.92|471.52|473.81|471.41|0
1650969560000|2022-04-26 10:39:20|474.04|471.64|473.92|471.52|474.04|471.64|473.92|471.52|0
1650969570000|2022-04-26 10:39:30|474.52|472.12|474.52|472.12|474.64|472.24|474.52|472.12|0
1650969580000|2022-04-26 10:39:40|474.4|472|474.64|472.24|474.64|472.24|474.4|472|0
1650969590000|2022-04-26 10:39:50|474.4|472|474.52|472.12|474.64|472.24|474.4|472|0
1650969600000|2022-04-26 10:40:00|474.4|472|474.64|472.24|474.64|472.24|474.4|472|0
1650969610000|2022-04-26 10:40:10|474.52|472.12|475.48|473.08|475.48|473.08|474.52|472.12|0
1650969620000|2022-04-26 10:40:20|475.6|473.2|475.24|472.84|475.6|473.2|475.24|472.84|0
1650969630000|2022-04-26 10:40:30|475.6|473.2|476.32|473.92|476.8|474.4|475.6|473.2|0
1650969640000|2022-04-26 10:40:40|476.68|474.28|476.44|474.04|476.68|474.28|476.44|474.04|0
1650969650000|2022-04-26 10:40:50|476.2|473.8|477.04|474.64|477.04|474.64|476.2|473.8|0
1650969660000|2022-04-26 10:41:00|476.8|474.4|476.8|474.4|476.8|474.4|476.56|474.16|0
1650969670000|2022-04-26 10:41:10|476.56|474.16|476.56|474.16|476.56|474.16|476.32|473.92|0
1650969680000|2022-04-26 10:41:20|476.2|473.8|476.08|473.68|476.2|473.8|476.08|473.68|0
1650969690000|2022-04-26 10:41:30|475.84|473.44|475.36|472.96|475.84|473.44|475.36|472.96|0
1650969700000|2022-04-26 10:41:40|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1650969710000|2022-04-26 10:41:50|474.88|472.48|474.64|472.24|474.88|472.48|474.64|472.24|0
1650969720000|2022-04-26 10:42:00|474.16|471.76|473.44|471.04|474.16|471.76|473.44|471.04|0
1650969730000|2022-04-26 10:42:10|473.2|470.8|473.44|471.04|473.56|471.16|473.2|470.8|0
1650969740000|2022-04-26 10:42:20|472.72|470.32|473.09|470.69|473.2|470.8|472.72|470.32|0
1650969750000|2022-04-26 10:42:30|473.44|471.04|472.96|470.56|473.44|471.04|472.96|470.56|0
1650969760000|2022-04-26 10:42:40|473.09|470.69|473.2|470.8|473.44|471.04|472.96|470.56|0
1650969770000|2022-04-26 10:42:50|473.44|471.04|473.33|470.93|473.44|471.04|473.33|470.93|0
1650969780000|2022-04-26 10:43:00|473.44|471.04|473.92|471.52|473.92|471.52|473.2|470.8|0
1650969790000|2022-04-26 10:43:10|473.8|471.4|473.92|471.52|474.16|471.76|473.68|471.28|0
1650969800000|2022-04-26 10:43:20|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1650969810000|2022-04-26 10:43:30|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1650969820000|2022-04-26 10:43:40|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1650969830000|2022-04-26 10:43:50|473.56|471.16|473.92|471.52|473.92|471.52|473.56|471.16|0
1650969840000|2022-04-26 10:44:00|474.04|471.64|474.4|472|474.4|472|474.04|471.64|0
1650969850000|2022-04-26 10:44:10|474.52|472.12|474.4|472|474.64|472.24|474.4|472|0
1650969860000|2022-04-26 10:44:20|474.52|472.12|474.4|472|474.52|472.12|474.4|472|0
1650969870000|2022-04-26 10:44:30|474.64|472.24|476.32|473.92|476.32|473.92|474.64|472.24|0
1650969880000|2022-04-26 10:44:40|476.08|473.68|476.68|474.28|476.68|474.28|476.08|473.68|0
1650969890000|2022-04-26 10:44:50|476.32|473.92|476.56|474.16|476.56|474.16|476.32|473.92|0
1650969900000|2022-04-26 10:45:00|476.32|473.92|475.84|473.44|476.32|473.92|475.6|473.2|0
1650969910000|2022-04-26 10:45:10|475.96|473.56|475.6|473.2|475.96|473.56|475.6|473.2|0
1650969920000|2022-04-26 10:45:20|475.36|472.96|474.64|472.24|475.36|472.96|474.64|472.24|0
1650969930000|2022-04-26 10:45:30|475|472.6|475.12|472.72|475.12|472.72|475|472.6|0
1650969940000|2022-04-26 10:45:40|474.88|472.48|475.12|472.72|475.12|472.72|474.88|472.48|0
1650969950000|2022-04-26 10:45:50|475.24|472.84|475.12|472.72|475.24|472.84|475.12|472.72|0
1650969960000|2022-04-26 10:46:00|475|472.6|475|472.6|475|472.6|475|472.6|0
1650969970000|2022-04-26 10:46:10|475.12|472.72|474.64|472.24|475.12|472.72|474.4|472|0
1650969980000|2022-04-26 10:46:20|474.76|472.36|474.88|472.48|474.88|472.48|474.76|472.36|0
1650969990000|2022-04-26 10:46:30|475|472.6|475.36|472.96|475.36|472.96|474.88|472.48|0
1650970000000|2022-04-26 10:46:40|474.64|472.24|475|472.6|475|472.6|474.64|472.24|0
1650970010000|2022-04-26 10:46:50|474.88|472.48|475.24|472.84|475.24|472.84|474.88|472.48|0
1650970020000|2022-04-26 10:47:00|475.36|472.96|474.88|472.48|475.36|472.96|474.88|472.48|0
1650970030000|2022-04-26 10:47:10|475|472.6|474.88|472.48|475|472.6|474.88|472.48|0
1650970040000|2022-04-26 10:47:20|475.12|472.72|474.64|472.24|475.12|472.72|474.4|472|0
1650970050000|2022-04-26 10:47:30|474.88|472.48|475|472.6|475.12|472.72|474.88|472.48|0
1650970060000|2022-04-26 10:47:40|474.88|472.48|475.96|473.56|475.96|473.56|474.88|472.48|0
1650970070000|2022-04-26 10:47:50|476.08|473.68|475.72|473.32|476.08|473.68|475.72|473.32|0
1650970080000|2022-04-26 10:48:00|475.6|473.2|475.12|472.72|475.6|473.2|475.12|472.72|0
1650970090000|2022-04-26 10:48:10|474.88|472.48|474.88|472.48|475|472.6|474.88|472.48|0
1650970100000|2022-04-26 10:48:20|475.48|473.08|475|472.6|475.6|473.2|475|472.6|0
1650970110000|2022-04-26 10:48:30|475.24|472.84|475.36|472.96|475.36|472.96|475.12|472.72|0
1650970120000|2022-04-26 10:48:40|475.12|472.72|475.12|472.72|475.36|472.96|475.12|472.72|0
1650970130000|2022-04-26 10:48:50|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1650970140000|2022-04-26 10:49:00|475|472.6|474.88|472.48|475.12|472.72|474.88|472.48|0
1650970150000|2022-04-26 10:49:10|475.12|472.72|475.12|472.72|475.24|472.84|475.12|472.72|0
1650970160000|2022-04-26 10:49:20|474.88|472.48|475.36|472.96|475.36|472.96|474.88|472.48|0
1650970170000|2022-04-26 10:49:30|475.12|472.72|475|472.6|475.12|472.72|475|472.6|0
1650970180000|2022-04-26 10:49:40|475.12|472.72|474.88|472.48|475.24|472.84|474.88|472.48|0
1650970190000|2022-04-26 10:49:50|475.12|472.72|475.36|472.96|475.6|473.2|475.12|472.72|0
1650970200000|2022-04-26 10:50:00|475.48|473.08|475.12|472.72|475.48|473.08|475.12|472.72|0
1650970210000|2022-04-26 10:50:10|475.24|472.84|475.36|472.96|475.36|472.96|475.24|472.84|0
1650970220000|2022-04-26 10:50:20|475.12|472.72|474.88|472.48|475.36|472.96|474.88|472.48|0
1650970230000|2022-04-26 10:50:30|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1650970240000|2022-04-26 10:50:40|475.24|472.84|475.48|473.08|475.48|473.08|475.24|472.84|0
1650970250000|2022-04-26 10:50:50|475.84|473.44|475.48|473.08|475.84|473.44|475.48|473.08|0
1650970260000|2022-04-26 10:51:00|475.36|472.96|475.72|473.32|475.72|473.32|475.36|472.96|0
1650970270000|2022-04-26 10:51:10|475.84|473.44|475.84|473.44|475.84|473.44|475.72|473.32|0
1650970280000|2022-04-26 10:51:20|475.6|473.2|475.6|473.2|475.6|473.2|475.6|473.2|0
1650970290000|2022-04-26 10:51:30|475.72|473.32|475.84|473.44|475.84|473.44|475.72|473.32|0
1650970300000|2022-04-26 10:51:40|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1650970310000|2022-04-26 10:51:50|475.84|473.44|475.84|473.44|475.96|473.56|475.72|473.32|0
1650970320000|2022-04-26 10:52:00|475.6|473.2|475.84|473.44|475.84|473.44|475.6|473.2|0
1650970330000|2022-04-26 10:52:10|475.72|473.32|475.6|473.2|475.72|473.32|475.6|473.2|0
1650970350000|2022-04-26 10:52:30|475.36|472.96|475.6|473.2|475.6|473.2|475.36|472.96|0
1650970360000|2022-04-26 10:52:40|475.84|473.44|475.48|473.08|475.84|473.44|475.48|473.08|0
1650970370000|2022-04-26 10:52:50|475.36|472.96|475.24|472.84|475.36|472.96|475.24|472.84|0
1650970380000|2022-04-26 10:53:00|475.12|472.72|475.36|472.96|475.36|472.96|475.12|472.72|0
1650970390000|2022-04-26 10:53:10|475.48|473.08|475.36|472.96|475.48|473.08|475.36|472.96|0
1650970400000|2022-04-26 10:53:20|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1650970410000|2022-04-26 10:53:30|475|472.6|475|472.6|475|472.6|474.88|472.48|0
1650970420000|2022-04-26 10:53:40|475.12|472.72|474.88|472.48|475.12|472.72|474.88|472.48|0
1650970430000|2022-04-26 10:53:50|475.12|472.72|475.12|472.72|475.36|472.96|475.12|472.72|0
1650970440000|2022-04-26 10:54:00|475.24|472.84|475.24|472.84|475.24|472.84|475.24|472.84|0
1650970460000|2022-04-26 10:54:20|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1650970470000|2022-04-26 10:54:30|474.88|472.48|475.84|473.44|475.84|473.44|474.88|472.48|0
1650970480000|2022-04-26 10:54:40|476.08|473.68|475.84|473.44|476.08|473.68|475.84|473.44|0
1650970490000|2022-04-26 10:54:50|476.32|473.92|476.44|474.04|476.44|474.04|476.32|473.92|0
1650970500000|2022-04-26 10:55:00|476.56|474.16|476.8|474.4|476.8|474.4|476.56|474.16|0
1650970510000|2022-04-26 10:55:10|476.68|474.28|476.44|474.04|476.68|474.28|476.44|474.04|0
1650970520000|2022-04-26 10:55:20|476.32|473.92|475.36|472.96|476.32|473.92|475.36|472.96|0
1650970530000|2022-04-26 10:55:30|475.48|473.08|475.36|472.96|475.48|473.08|475.36|472.96|0
1650970540000|2022-04-26 10:55:40|475.12|472.72|474.88|472.48|475.12|472.72|474.88|472.48|0
1650970550000|2022-04-26 10:55:50|475.12|472.72|475|472.6|475.12|472.72|475|472.6|0
1650970560000|2022-04-26 10:56:00|475.12|472.72|475.48|473.08|475.48|473.08|475.12|472.72|0
1650970570000|2022-04-26 10:56:10|475.6|473.2|475.6|473.2|475.6|473.2|475.6|473.2|0
1650970580000|2022-04-26 10:56:20|475.72|473.32|476.32|473.92|476.32|473.92|475.72|473.32|0
1650970600000|2022-04-26 10:56:40|476.56|474.16|476.08|473.68|476.56|474.16|476.08|473.68|0
1650970610000|2022-04-26 10:56:50|476.32|473.92|476.56|474.16|476.56|474.16|476.32|473.92|0
1650970620000|2022-04-26 10:57:00|476.2|473.8|476.08|473.68|476.2|473.8|476.08|473.68|0
1650970630000|2022-04-26 10:57:10|475.84|473.44|476.32|473.92|476.32|473.92|475.84|473.44|0
1650970640000|2022-04-26 10:57:20|476.08|473.68|475.96|473.56|476.08|473.68|475.96|473.56|0
1650970650000|2022-04-26 10:57:30|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1650970660000|2022-04-26 10:57:40|475.84|473.44|476.32|473.92|476.32|473.92|475.84|473.44|0
1650970670000|2022-04-26 10:57:50|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1650970680000|2022-04-26 10:58:00|476.08|473.68|476.32|473.92|476.32|473.92|476.08|473.68|0
1650970690000|2022-04-26 10:58:10|476.08|473.68|477.04|474.64|477.04|474.64|476.08|473.68|0
1650970700000|2022-04-26 10:58:20|477.28|474.88|477.76|475.36|477.76|475.36|477.28|474.88|0
1650970710000|2022-04-26 10:58:30|477.28|474.88|477.76|475.36|477.76|475.36|477.28|474.88|0
1650970720000|2022-04-26 10:58:40|478|475.6|477.76|475.36|478.24|475.84|477.76|475.36|0
1650970730000|2022-04-26 10:58:50|478|475.6|477.76|475.36|478|475.6|477.76|475.36|0
1650970740000|2022-04-26 10:59:00|477.52|475.12|477.28|474.88|477.52|475.12|477.28|474.88|0
1650970750000|2022-04-26 10:59:10|477.52|475.12|477.76|475.36|477.76|475.36|477.52|475.12|0
1650970760000|2022-04-26 10:59:20|478|475.6|478.48|476.08|478.48|476.08|478|475.6|0
1650970770000|2022-04-26 10:59:30|478.72|476.32|478.72|476.32|478.72|476.32|478.6|476.2|0
1650970780000|2022-04-26 10:59:40|478.84|476.44|478|475.6|478.84|476.44|478|475.6|0
1650970790000|2022-04-26 10:59:50|478.36|475.96|478.72|476.32|478.72|476.32|478.24|475.84|0
1650970800000|2022-04-26 11:00:00|478.48|476.08|478.72|476.32|479.2|476.8|478.48|476.08|0
1650970810000|2022-04-26 11:00:10|478.96|476.56|479.2|476.8|479.2|476.8|478.72|476.32|0
1650970820000|2022-04-26 11:00:20|479.44|477.04|479.2|476.8|479.44|477.04|479.2|476.8|0
1650970830000|2022-04-26 11:00:30|478.96|476.56|479.44|477.04|479.44|477.04|478.96|476.56|0
1650970840000|2022-04-26 11:00:40|479.2|476.8|478.96|476.56|479.2|476.8|478.72|476.32|0
1650970850000|2022-04-26 11:00:50|479.2|476.8|479.2|476.8|479.2|476.8|479.2|476.8|0
1650970860000|2022-04-26 11:01:00|479.44|477.04|479.2|476.8|479.44|477.04|479.08|476.68|0
1650970870000|2022-04-26 11:01:10|479.56|477.16|479.81|477.41|479.81|477.41|479.56|477.16|0
1650970880000|2022-04-26 11:01:20|479.57|477.17|479.33|476.93|479.57|477.17|479.33|476.93|0
1650970890000|2022-04-26 11:01:30|479.81|477.41|478.85|476.45|479.81|477.41|478.85|476.45|0
1650970900000|2022-04-26 11:01:40|479.33|476.93|479.46|477.06|479.57|477.17|479.33|476.93|0
1650970910000|2022-04-26 11:01:50|479.57|477.17|479.09|476.69|479.57|477.17|479.09|476.69|0
1650970920000|2022-04-26 11:02:00|479.33|476.93|480.53|478.13|480.53|478.13|479.33|476.93|0
1650970930000|2022-04-26 11:02:10|480.18|477.78|480.29|477.89|480.29|477.89|480.18|477.78|0
1650970940000|2022-04-26 11:02:20|480.77|478.37|480.77|478.37|480.77|478.37|480.53|478.13|0
1650970950000|2022-04-26 11:02:30|481.25|478.85|480.29|477.89|481.25|478.85|480.29|477.89|0
1650970960000|2022-04-26 11:02:40|480.42|478.02|479.81|477.41|480.42|478.02|479.81|477.41|0
1650970970000|2022-04-26 11:02:50|480.53|478.13|480.53|478.13|480.77|478.37|480.29|477.89|0
1650970980000|2022-04-26 11:03:00|480.77|478.37|480.53|478.13|480.77|478.37|480.53|478.13|0
1650970990000|2022-04-26 11:03:10|480.29|477.89|481.25|478.85|481.25|478.85|480.29|477.89|0
1650971000000|2022-04-26 11:03:20|481.49|479.09|481.73|479.33|481.73|479.33|481.49|479.09|0
1650971010000|2022-04-26 11:03:30|481.98|479.58|481.98|479.58|481.98|479.58|481.98|479.58|0
1650971020000|2022-04-26 11:03:40|482.22|479.82|482.22|479.82|482.46|480.06|482.22|479.82|0
1650971030000|2022-04-26 11:03:50|481.98|479.58|481.73|479.33|481.98|479.58|481.73|479.33|0
1650971040000|2022-04-26 11:04:00|481.25|478.85|481.01|478.61|481.25|478.85|481.01|478.61|0
1650971050000|2022-04-26 11:04:10|481.25|478.85|481.49|479.09|481.73|479.33|481.25|478.85|0
1650971060000|2022-04-26 11:04:20|481.25|478.85|481.01|478.61|481.25|478.85|481.01|478.61|0
1650971070000|2022-04-26 11:04:30|481.25|478.85|481.73|479.33|481.73|479.33|481.25|478.85|0
1650971080000|2022-04-26 11:04:40|481.49|479.09|481.25|478.85|481.73|479.33|481.25|478.85|0
1650971090000|2022-04-26 11:04:50|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1650971100000|2022-04-26 11:05:00|481.73|479.33|481.97|479.57|481.97|479.57|481.73|479.33|0
1650971110000|2022-04-26 11:05:10|482.22|479.82|482.1|479.7|482.22|479.82|482.1|479.7|0
1650971120000|2022-04-26 11:05:20|482.22|479.82|482.46|480.06|482.58|480.18|482.22|479.82|0
1650971130000|2022-04-26 11:05:30|482.7|480.3|483.42|481.02|483.42|481.02|482.7|480.3|0
1650971140000|2022-04-26 11:05:40|483.18|480.78|482.46|480.06|483.18|480.78|482.46|480.06|0
1650971150000|2022-04-26 11:05:50|482.7|480.3|482.34|479.94|482.7|480.3|482.34|479.94|0
1650971160000|2022-04-26 11:06:00|481.97|479.57|481.73|479.33|481.97|479.57|481.73|479.33|0
1650971170000|2022-04-26 11:06:10|481.97|479.57|481.49|479.09|482.1|479.7|481.49|479.09|0
1650971180000|2022-04-26 11:06:20|481.97|479.57|481.97|479.57|481.97|479.57|481.86|479.46|0
1650971190000|2022-04-26 11:06:30|481.73|479.33|481.97|479.57|481.97|479.57|481.73|479.33|0
1650971200000|2022-04-26 11:06:40|481.73|479.33|482.1|479.7|482.21|479.81|481.73|479.33|0
1650971210000|2022-04-26 11:06:50|481.97|479.57|481.97|479.57|481.97|479.57|481.73|479.33|0
1650971220000|2022-04-26 11:07:00|481.73|479.33|481.97|479.57|482.1|479.7|481.73|479.33|0
1650971230000|2022-04-26 11:07:10|482.1|479.7|482.46|480.06|482.46|480.06|482.1|479.7|0
1650971240000|2022-04-26 11:07:20|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1650971250000|2022-04-26 11:07:30|482.46|480.06|482.94|480.54|483.18|480.78|482.46|480.06|0
1650971260000|2022-04-26 11:07:40|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1650971270000|2022-04-26 11:07:50|483.18|480.78|483.18|480.78|483.18|480.78|482.94|480.54|0
1650971280000|2022-04-26 11:08:00|482.94|480.54|483.18|480.78|483.18|480.78|482.94|480.54|0
1650971290000|2022-04-26 11:08:10|482.94|480.54|482.34|479.94|482.94|480.54|482.34|479.94|0
1650971300000|2022-04-26 11:08:20|482.45|480.05|482.21|479.81|482.45|480.05|482.21|479.81|0
1650971310000|2022-04-26 11:08:30|481.97|479.57|481.97|479.57|481.97|479.57|481.73|479.33|0
1650971320000|2022-04-26 11:08:40|482.1|479.7|482.34|479.94|482.34|479.94|482.1|479.7|0
1650971330000|2022-04-26 11:08:50|481.97|479.57|482.1|479.7|482.1|479.7|481.97|479.57|0
1650971340000|2022-04-26 11:09:00|482.21|479.81|482.1|479.7|482.21|479.81|482.1|479.7|0
1650971350000|2022-04-26 11:09:10|481.97|479.57|482.45|480.05|482.45|480.05|481.97|479.57|0
1650971360000|2022-04-26 11:09:20|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1650971370000|2022-04-26 11:09:30|482.1|479.7|482.21|479.81|482.21|479.81|481.97|479.57|0
1650971380000|2022-04-26 11:09:40|482.1|479.7|481.86|479.46|482.1|479.7|481.73|479.33|0
1650971390000|2022-04-26 11:09:50|481.73|479.33|481.49|479.09|481.86|479.46|481.49|479.09|0
1650971400000|2022-04-26 11:10:00|481.62|479.22|481.73|479.33|481.97|479.57|481.62|479.22|0
1650971410000|2022-04-26 11:10:10|481.86|479.46|481.73|479.33|481.86|479.46|481.73|479.33|0
1650971420000|2022-04-26 11:10:20|481.86|479.46|481.86|479.46|481.97|479.57|481.86|479.46|0
1650971430000|2022-04-26 11:10:30|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1650971450000|2022-04-26 11:10:50|481.62|479.22|481.73|479.33|481.73|479.33|481.49|479.09|0
1650971460000|2022-04-26 11:11:00|481.62|479.22|481.73|479.33|481.73|479.33|481.62|479.22|0
1650971470000|2022-04-26 11:11:10|482.1|479.7|482.21|479.81|482.21|479.81|482.1|479.7|0
1650971480000|2022-04-26 11:11:20|482.34|479.94|482.34|479.94|482.34|479.94|482.21|479.81|0
1650971490000|2022-04-26 11:11:30|482.45|480.05|482.82|480.42|482.82|480.42|482.45|480.05|0
1650971500000|2022-04-26 11:11:40|482.58|480.18|482.58|480.18|482.69|480.29|482.45|480.05|0
1650971510000|2022-04-26 11:11:50|482.69|480.29|482.21|479.81|482.69|480.29|481.97|479.57|0
1650971520000|2022-04-26 11:12:00|482.1|479.7|481.73|479.33|482.21|479.81|481.73|479.33|0
1650971560000|2022-04-26 11:12:40|481.62|479.22|481.49|479.09|481.62|479.22|481.49|479.09|0
1650971580000|2022-04-26 11:13:00|481.25|478.85|481.25|478.85|481.38|478.98|481.25|478.85|0
1650971590000|2022-04-26 11:13:10|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1650971600000|2022-04-26 11:13:20|481.25|478.85|480.29|477.89|481.25|478.85|480.29|477.89|0
1650971610000|2022-04-26 11:13:30|480.05|477.65|479.57|477.17|480.05|477.65|479.57|477.17|0
1650971620000|2022-04-26 11:13:40|479.81|477.41|479.7|477.3|479.81|477.41|479.7|477.3|0
1650971630000|2022-04-26 11:13:50|479.81|477.41|479.22|476.82|479.81|477.41|479.09|476.69|0
1650971640000|2022-04-26 11:14:00|479.57|477.17|479.46|477.06|479.57|477.17|479.09|476.69|0
1650971650000|2022-04-26 11:14:10|479.57|477.17|479.57|477.17|479.57|477.17|479.33|476.93|0
1650971660000|2022-04-26 11:14:20|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1650971670000|2022-04-26 11:14:30|479.7|477.3|480.05|477.65|480.05|477.65|479.7|477.3|0
1650971680000|2022-04-26 11:14:40|480.29|477.89|480.18|477.78|480.29|477.89|480.05|477.65|0
1650971690000|2022-04-26 11:14:50|480.29|477.89|480.53|478.13|480.53|478.13|480.29|477.89|0
1650971700000|2022-04-26 11:15:00|480.77|478.37|481.01|478.61|481.01|478.61|480.77|478.37|0
1650971710000|2022-04-26 11:15:10|481.25|478.85|481.01|478.61|481.25|478.85|481.01|478.61|0
1650971720000|2022-04-26 11:15:20|480.9|478.5|480.9|478.5|481.01|478.61|480.9|478.5|0
1650971730000|2022-04-26 11:15:30|480.77|478.37|480.77|478.37|480.77|478.37|480.77|478.37|0
1650971740000|2022-04-26 11:15:40|481.01|478.61|480.77|478.37|481.01|478.61|480.77|478.37|0
1650971750000|2022-04-26 11:15:50|480.53|478.13|480.66|478.26|480.66|478.26|480.53|478.13|0
1650971760000|2022-04-26 11:16:00|480.77|478.37|480.29|477.89|480.77|478.37|480.05|477.65|0
1650971770000|2022-04-26 11:16:10|480.42|478.02|479.57|477.17|480.42|478.02|479.57|477.17|0
1650971780000|2022-04-26 11:16:20|479.46|477.06|479.81|477.41|479.81|477.41|479.46|477.06|0
1650971790000|2022-04-26 11:16:30|480.05|477.65|480.53|478.13|480.53|478.13|480.05|477.65|0
1650971800000|2022-04-26 11:16:40|480.29|477.89|480.53|478.13|480.53|478.13|480.29|477.89|0
1650971810000|2022-04-26 11:16:50|480.29|477.89|480.29|477.89|480.29|477.89|480.29|477.89|0
1650971820000|2022-04-26 11:17:00|480.05|477.65|480.29|477.89|480.29|477.89|480.05|477.65|0
1650971850000|2022-04-26 11:17:30|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1650971860000|2022-04-26 11:17:40|480.9|478.5|481.25|478.85|481.25|478.85|480.9|478.5|0
1650971870000|2022-04-26 11:17:50|481.49|479.09|481.01|478.61|481.49|479.09|481.01|478.61|0
1650971880000|2022-04-26 11:18:00|480.77|478.37|480.77|478.37|480.77|478.37|480.77|478.37|0
1650971890000|2022-04-26 11:18:10|481.01|478.61|480.29|477.89|481.01|478.61|480.29|477.89|0
1650971900000|2022-04-26 11:18:20|480.53|478.13|480.77|478.37|480.77|478.37|480.53|478.13|0
1650971910000|2022-04-26 11:18:30|480.53|478.13|480.29|477.89|480.53|478.13|480.29|477.89|0
1650971930000|2022-04-26 11:18:50|480.18|477.78|480.05|477.65|480.18|477.78|480.05|477.65|0
1650971940000|2022-04-26 11:19:00|480.29|477.89|480.29|477.89|480.29|477.89|480.29|477.89|0
1650971950000|2022-04-26 11:19:10|480.42|478.02|480.42|478.02|480.42|478.02|480.42|478.02|0
1650971960000|2022-04-26 11:19:20|480.29|477.89|480.66|478.26|480.66|478.26|480.29|477.89|0
1650971970000|2022-04-26 11:19:30|480.53|478.13|480.66|478.26|480.66|478.26|480.53|478.13|0
1650971980000|2022-04-26 11:19:40|480.53|478.13|480.05|477.65|480.53|478.13|480.05|477.65|0
1650971990000|2022-04-26 11:19:50|480.42|478.02|480.29|477.89|480.42|478.02|480.29|477.89|0
1650972000000|2022-04-26 11:20:00|480.18|477.78|479.81|477.41|480.18|477.78|479.81|477.41|0
1650972010000|2022-04-26 11:20:10|479.94|477.54|479.94|477.54|479.94|477.54|479.81|477.41|0
1650972020000|2022-04-26 11:20:20|480.05|477.65|480.29|477.89|480.29|477.89|479.81|477.41|0
1650972030000|2022-04-26 11:20:30|480.42|478.02|480.42|478.02|480.53|478.13|480.42|478.02|0
1650972040000|2022-04-26 11:20:40|479.94|477.54|479.81|477.41|479.94|477.54|479.81|477.41|0
1650972050000|2022-04-26 11:20:50|479.09|476.69|478.85|476.45|479.09|476.69|478.85|476.45|0
1650972060000|2022-04-26 11:21:00|479.09|476.69|479.09|476.69|479.33|476.93|479.09|476.69|0
1650972070000|2022-04-26 11:21:10|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1650972080000|2022-04-26 11:21:20|479.09|476.69|478.85|476.45|479.09|476.69|478.85|476.45|0
1650972090000|2022-04-26 11:21:30|478.74|476.34|478.37|475.97|478.74|476.34|478.37|475.97|0
1650972100000|2022-04-26 11:21:40|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1650972110000|2022-04-26 11:21:50|478.26|475.86|478.13|475.73|478.5|476.1|478.13|475.73|0
1650972120000|2022-04-26 11:22:00|477.89|475.49|478.13|475.73|478.13|475.73|477.89|475.49|0
1650972130000|2022-04-26 11:22:10|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1650972140000|2022-04-26 11:22:20|477.78|475.38|477.41|475.01|477.78|475.38|477.41|475.01|0
1650972150000|2022-04-26 11:22:30|477.54|475.14|477.65|475.25|477.65|475.25|477.54|475.14|0
1650972160000|2022-04-26 11:22:40|477.78|475.38|477.65|475.25|477.78|475.38|477.65|475.25|0
1650972170000|2022-04-26 11:22:50|477.78|475.38|477.54|475.14|477.78|475.38|477.41|475.01|0
1650972180000|2022-04-26 11:23:00|477.41|475.01|477.41|475.01|477.54|475.14|477.41|475.01|0
1650972190000|2022-04-26 11:23:10|477.65|475.25|477.54|475.14|477.65|475.25|477.54|475.14|0
1650972200000|2022-04-26 11:23:20|477.65|475.25|477.78|475.38|477.78|475.38|477.65|475.25|0
1650972210000|2022-04-26 11:23:30|477.65|475.25|477.89|475.49|477.89|475.49|477.65|475.25|0
1650972220000|2022-04-26 11:23:40|478.13|475.73|477.89|475.49|478.13|475.73|477.89|475.49|0
1650972230000|2022-04-26 11:23:50|477.65|475.25|477.89|475.49|477.89|475.49|477.65|475.25|0
1650972240000|2022-04-26 11:24:00|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1650972260000|2022-04-26 11:24:20|477.41|475.01|477.3|474.9|477.41|475.01|477.17|474.77|0
1650972270000|2022-04-26 11:24:30|476.93|474.53|476.93|474.53|477.06|474.66|476.93|474.53|0
1650972280000|2022-04-26 11:24:40|477.17|474.77|477.17|474.77|477.17|474.77|477.17|474.77|0
1650972300000|2022-04-26 11:25:00|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1650972320000|2022-04-26 11:25:20|476.82|474.42|476.82|474.42|476.82|474.42|476.69|474.29|0
1650972330000|2022-04-26 11:25:30|476.93|474.53|477.17|474.77|477.17|474.77|476.93|474.53|0
1650972340000|2022-04-26 11:25:40|476.93|474.53|477.17|474.77|477.17|474.77|476.93|474.53|0
1650972360000|2022-04-26 11:26:00|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1650972370000|2022-04-26 11:26:10|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1650972400000|2022-04-26 11:26:40|477.89|475.49|478.13|475.73|478.37|475.97|477.89|475.49|0
1650972420000|2022-04-26 11:27:00|477.89|475.49|477.65|475.25|477.89|475.49|477.65|475.25|0
1650972430000|2022-04-26 11:27:10|477.54|475.14|477.41|475.01|477.54|475.14|477.41|475.01|0
1650972440000|2022-04-26 11:27:20|477.54|475.14|477.54|475.14|477.54|475.14|477.54|475.14|0
1650972450000|2022-04-26 11:27:30|477.65|475.25|477.54|475.14|477.65|475.25|477.54|475.14|0
1650972460000|2022-04-26 11:27:40|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1650972480000|2022-04-26 11:28:00|477.17|474.77|476.69|474.29|477.17|474.77|476.69|474.29|0
1650972490000|2022-04-26 11:28:10|476.58|474.18|476.69|474.29|476.69|474.29|476.45|474.05|0
1650972500000|2022-04-26 11:28:20|476.45|474.05|476.69|474.29|476.69|474.29|476.45|474.05|0
1650972510000|2022-04-26 11:28:30|476.58|474.18|476.69|474.29|476.69|474.29|476.45|474.05|0
1650972540000|2022-04-26 11:29:00|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1650972550000|2022-04-26 11:29:10|477.06|474.66|476.93|474.53|477.17|474.77|476.93|474.53|0
1650972580000|2022-04-26 11:29:40|476.82|474.42|476.69|474.29|476.82|474.42|476.69|474.29|0
1650972590000|2022-04-26 11:29:50|476.58|474.18|476.93|474.53|476.93|474.53|476.58|474.18|0
1650972600000|2022-04-26 11:30:00|477.17|474.77|476.93|474.53|477.17|474.77|476.93|474.53|0
1650972610000|2022-04-26 11:30:10|477.06|474.66|477.17|474.77|477.17|474.77|477.06|474.66|0
1650972620000|2022-04-26 11:30:20|477.41|475.01|477.65|475.25|477.65|475.25|477.41|475.01|0
1650972630000|2022-04-26 11:30:30|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1650972640000|2022-04-26 11:30:40|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1650972650000|2022-04-26 11:30:50|478.37|475.97|478.85|476.45|478.85|476.45|478.37|475.97|0
1650972660000|2022-04-26 11:31:00|478.61|476.21|478.85|476.45|478.85|476.45|478.61|476.21|0
1650972670000|2022-04-26 11:31:10|478.61|476.21|478.98|476.58|478.98|476.58|478.61|476.21|0
1650972680000|2022-04-26 11:31:20|478.85|476.45|478.37|475.97|478.98|476.58|478.37|475.97|0
1650972690000|2022-04-26 11:31:30|478.61|476.21|478.61|476.21|478.85|476.45|478.61|476.21|0
1650972700000|2022-04-26 11:31:40|479.33|476.93|479.33|476.93|479.57|477.17|479.33|476.93|0
1650972710000|2022-04-26 11:31:50|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1650972720000|2022-04-26 11:32:00|479.57|477.17|479.33|476.93|479.57|477.17|479.33|476.93|0
1650972730000|2022-04-26 11:32:10|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1650972740000|2022-04-26 11:32:20|478.85|476.45|478.61|476.21|478.85|476.45|478.61|476.21|0
1650972750000|2022-04-26 11:32:30|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1650972760000|2022-04-26 11:32:40|479.81|477.41|479.93|477.53|480.05|477.65|479.81|477.41|0
1650972770000|2022-04-26 11:32:50|479.81|477.41|480.05|477.65|480.05|477.65|479.81|477.41|0
1650972780000|2022-04-26 11:33:00|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1650972790000|2022-04-26 11:33:10|479.33|476.93|479.81|477.41|479.93|477.53|479.33|476.93|0
1650972810000|2022-04-26 11:33:30|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1650972820000|2022-04-26 11:33:40|479.45|477.05|479.45|477.05|479.45|477.05|479.33|476.93|0
1650972830000|2022-04-26 11:33:50|479.33|476.93|479.33|476.93|479.45|477.05|479.33|476.93|0
1650972840000|2022-04-26 11:34:00|479.09|476.69|478.85|476.45|479.09|476.69|478.85|476.45|0
1650972850000|2022-04-26 11:34:10|479.09|476.69|479.33|476.93|479.57|477.17|479.09|476.69|0
1650972860000|2022-04-26 11:34:20|479.81|477.41|479.81|477.41|479.81|477.41|479.57|477.17|0
1650972870000|2022-04-26 11:34:30|479.57|477.17|479.81|477.41|479.81|477.41|479.57|477.17|0
1650972880000|2022-04-26 11:34:40|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1650972900000|2022-04-26 11:35:00|480.17|477.77|479.57|477.17|480.17|477.77|479.57|477.17|0
1650972910000|2022-04-26 11:35:10|479.45|477.05|480.05|477.65|480.05|477.65|479.45|477.05|0
1650972920000|2022-04-26 11:35:20|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1650972930000|2022-04-26 11:35:30|479.69|477.29|480.05|477.65|480.05|477.65|479.69|477.29|0
1650972940000|2022-04-26 11:35:40|479.93|477.53|480.77|478.37|480.77|478.37|479.93|477.53|0
1650972950000|2022-04-26 11:35:50|480.89|478.49|480.89|478.49|480.89|478.49|480.77|478.37|0
1650972960000|2022-04-26 11:36:00|480.77|478.37|480.77|478.37|480.77|478.37|480.53|478.13|0
1650972970000|2022-04-26 11:36:10|481.01|478.61|480.77|478.37|481.01|478.61|480.77|478.37|0
1650972990000|2022-04-26 11:36:30|480.89|478.49|481.01|478.61|481.01|478.61|480.89|478.49|0
1650973000000|2022-04-26 11:36:40|481.25|478.85|481.13|478.73|481.25|478.85|481.01|478.61|0
1650973010000|2022-04-26 11:36:50|481.25|478.85|481.01|478.61|481.25|478.85|481.01|478.61|0
1650973020000|2022-04-26 11:37:00|480.53|478.13|480.53|478.13|480.53|478.13|480.41|478.01|0
1650973030000|2022-04-26 11:37:10|480.77|478.37|481.13|478.73|481.13|478.73|480.77|478.37|0
1650973040000|2022-04-26 11:37:20|481.25|478.85|481.49|479.09|481.73|479.33|481.25|478.85|0
1650973050000|2022-04-26 11:37:30|481.61|479.21|481.97|479.57|481.97|479.57|481.61|479.21|0
1650973060000|2022-04-26 11:37:40|482.45|480.05|482.69|480.29|482.69|480.29|482.45|480.05|0
1650973070000|2022-04-26 11:37:50|482.45|480.05|482.69|480.29|482.69|480.29|482.45|480.05|0
1650973080000|2022-04-26 11:38:00|483.41|481.01|483.89|481.49|483.89|481.49|483.41|481.01|0
1650973090000|2022-04-26 11:38:10|483.65|481.25|483.17|480.77|483.65|481.25|483.17|480.77|0
1650973100000|2022-04-26 11:38:20|483.41|481.01|483.89|481.49|483.89|481.49|483.41|481.01|0
1650973110000|2022-04-26 11:38:30|483.78|481.38|483.17|480.77|483.78|481.38|483.17|480.77|0
1650973120000|2022-04-26 11:38:40|482.69|480.29|482.45|480.05|482.93|480.53|482.45|480.05|0
1650973130000|2022-04-26 11:38:50|482.69|480.29|482.21|479.81|482.69|480.29|482.21|479.81|0
1650973140000|2022-04-26 11:39:00|481.73|479.33|482.45|480.05|482.45|480.05|481.73|479.33|0
1650973150000|2022-04-26 11:39:10|482.21|479.81|481.97|479.57|482.21|479.81|481.73|479.33|0
1650973160000|2022-04-26 11:39:20|481.73|479.33|481.97|479.57|482.09|479.69|481.73|479.33|0
1650973170000|2022-04-26 11:39:30|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1650973180000|2022-04-26 11:39:40|481.97|479.57|481.85|479.45|481.97|479.57|481.73|479.33|0
1650973190000|2022-04-26 11:39:50|481.73|479.33|481.97|479.57|481.97|479.57|481.73|479.33|0
1650973200000|2022-04-26 11:40:00|482.09|479.69|482.93|480.53|482.93|480.53|482.09|479.69|0
1650973210000|2022-04-26 11:40:10|482.69|480.29|482.45|480.05|482.69|480.29|482.45|480.05|0
1650973220000|2022-04-26 11:40:20|482.34|479.94|481.73|479.33|482.34|479.94|481.73|479.33|0
1650973230000|2022-04-26 11:40:30|481.97|479.57|481.49|479.09|481.97|479.57|481.49|479.09|0
1650973240000|2022-04-26 11:40:40|481.61|479.21|481.73|479.33|481.97|479.57|481.61|479.21|0
1650973260000|2022-04-26 11:41:00|481.97|479.57|481.97|479.57|481.97|479.57|481.97|479.57|0
1650973270000|2022-04-26 11:41:10|481.73|479.33|481.97|479.57|481.97|479.57|481.73|479.33|0
1650973280000|2022-04-26 11:41:20|481.85|479.45|481.85|479.45|481.85|479.45|481.85|479.45|0
1650973290000|2022-04-26 11:41:30|481.73|479.33|481.49|479.09|481.73|479.33|481.25|478.85|0
1650973300000|2022-04-26 11:41:40|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1650973320000|2022-04-26 11:42:00|481.49|479.09|482.21|479.81|482.21|479.81|481.49|479.09|0
1650973330000|2022-04-26 11:42:10|481.97|479.57|481.97|479.57|482.21|479.81|481.97|479.57|0
1650973340000|2022-04-26 11:42:20|482.09|479.69|481.97|479.57|482.09|479.69|481.97|479.57|0
1650973350000|2022-04-26 11:42:30|482.21|479.81|482.21|479.81|482.21|479.81|481.97|479.57|0
1650973360000|2022-04-26 11:42:40|482.33|479.93|482.33|479.93|482.33|479.93|482.21|479.81|0
1650973370000|2022-04-26 11:42:50|481.97|479.57|482.21|479.81|482.21|479.81|481.97|479.57|0
1650973380000|2022-04-26 11:43:00|481.97|479.57|482.45|480.05|482.45|480.05|481.97|479.57|0
1650973390000|2022-04-26 11:43:10|482.33|479.93|482.93|480.53|482.93|480.53|482.33|479.93|0
1650973400000|2022-04-26 11:43:20|482.69|480.29|482.45|480.05|482.69|480.29|482.45|480.05|0
1650973410000|2022-04-26 11:43:30|482.33|479.93|482.45|480.05|482.45|480.05|482.21|479.81|0
1650973420000|2022-04-26 11:43:40|482.21|479.81|482.45|480.05|482.45|480.05|482.21|479.81|0
1650973430000|2022-04-26 11:43:50|482.33|479.93|482.21|479.81|482.33|479.93|482.21|479.81|0
1650973440000|2022-04-26 11:44:00|482.45|480.05|482.45|480.05|482.45|480.05|482.45|480.05|0
1650973450000|2022-04-26 11:44:10|481.97|479.57|482.21|479.81|482.21|479.81|481.73|479.33|0
1650973460000|2022-04-26 11:44:20|481.97|479.57|481.97|479.57|482.21|479.81|481.97|479.57|0
1650973470000|2022-04-26 11:44:30|482.09|479.69|482.45|480.05|482.45|480.05|482.09|479.69|0
1650973480000|2022-04-26 11:44:40|482.33|479.93|482.21|479.81|482.33|479.93|482.21|479.81|0
1650973500000|2022-04-26 11:45:00|481.97|479.57|482.09|479.69|482.09|479.69|481.97|479.57|0
1650973510000|2022-04-26 11:45:10|482.21|479.81|482.45|480.05|482.45|480.05|482.21|479.81|0
1650973520000|2022-04-26 11:45:20|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1650973530000|2022-04-26 11:45:30|481.97|479.57|481.49|479.09|481.97|479.57|481.49|479.09|0
1650973540000|2022-04-26 11:45:40|481.01|478.61|481.01|478.61|481.01|478.61|480.77|478.37|0
1650973560000|2022-04-26 11:46:00|480.89|478.49|480.77|478.37|481.01|478.61|480.77|478.37|0
1650973580000|2022-04-26 11:46:20|480.29|477.89|480.29|477.89|480.29|477.89|480.29|477.89|0
1650973590000|2022-04-26 11:46:30|480.53|478.13|480.05|477.65|480.53|478.13|480.05|477.65|0
1650973600000|2022-04-26 11:46:40|480.29|477.89|480.17|477.77|480.29|477.89|480.17|477.77|0
1650973610000|2022-04-26 11:46:50|480.05|477.65|479.57|477.17|480.05|477.65|479.57|477.17|0
1650973620000|2022-04-26 11:47:00|479.45|477.05|479.57|477.17|479.57|477.17|479.33|476.93|0
1650973630000|2022-04-26 11:47:10|479.33|476.93|479.57|477.17|479.57|477.17|479.33|476.93|0
1650973640000|2022-04-26 11:47:20|479.33|476.93|479.57|477.17|479.57|477.17|479.33|476.93|0
1650973650000|2022-04-26 11:47:30|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1650973660000|2022-04-26 11:47:40|479.93|477.53|479.81|477.41|480.05|477.65|479.81|477.41|0
1650973670000|2022-04-26 11:47:50|479.93|477.53|479.81|477.41|480.05|477.65|479.81|477.41|0
1650973680000|2022-04-26 11:48:00|479.57|477.17|479.81|477.41|479.81|477.41|479.57|477.17|0
1650973690000|2022-04-26 11:48:10|479.57|477.17|479.33|476.93|479.57|477.17|479.33|476.93|0
1650973700000|2022-04-26 11:48:20|479.57|477.17|479.45|477.05|479.57|477.17|479.45|477.05|0
1650973710000|2022-04-26 11:48:30|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1650973720000|2022-04-26 11:48:40|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1650973730000|2022-04-26 11:48:50|478.85|476.45|478.85|476.45|478.97|476.57|478.85|476.45|0
1650973740000|2022-04-26 11:49:00|478.61|476.21|478.97|476.57|478.97|476.57|478.61|476.21|0
1650973750000|2022-04-26 11:49:10|479.09|476.69|478.97|476.57|479.09|476.69|478.97|476.57|0
1650973760000|2022-04-26 11:49:20|478.85|476.45|478.97|476.57|478.97|476.57|478.85|476.45|0
1650973770000|2022-04-26 11:49:30|478.85|476.45|478.85|476.45|478.85|476.45|478.85|476.45|0
1650973780000|2022-04-26 11:49:40|478.61|476.21|478.61|476.21|478.61|476.21|478.61|476.21|0
1650973790000|2022-04-26 11:49:50|478.85|476.45|478.61|476.21|478.85|476.45|478.61|476.21|0
1650973810000|2022-04-26 11:50:10|478.13|475.73|477.89|475.49|478.13|475.73|477.89|475.49|0
1650973820000|2022-04-26 11:50:20|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1650973830000|2022-04-26 11:50:30|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1650973840000|2022-04-26 11:50:40|478.13|475.73|477.77|475.37|478.13|475.73|477.77|475.37|0
1650973850000|2022-04-26 11:50:50|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1650973860000|2022-04-26 11:51:00|477.53|475.13|477.17|474.77|477.53|475.13|477.17|474.77|0
1650973880000|2022-04-26 11:51:20|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1650973890000|2022-04-26 11:51:30|476.69|474.29|476.69|474.29|476.69|474.29|476.69|474.29|0
1650973900000|2022-04-26 11:51:40|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1650973910000|2022-04-26 11:51:50|477.17|474.77|477.17|474.77|477.17|474.77|477.05|474.65|0
1650973920000|2022-04-26 11:52:00|477.41|475.01|477.17|474.77|477.41|475.01|477.17|474.77|0
1650973930000|2022-04-26 11:52:10|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1650973950000|2022-04-26 11:52:30|477.65|475.25|477.89|475.49|477.89|475.49|477.65|475.25|0
1650973960000|2022-04-26 11:52:40|477.65|475.25|477.41|475.01|477.65|475.25|477.41|475.01|0
1650973970000|2022-04-26 11:52:50|477.53|475.13|477.17|474.77|477.53|475.13|477.17|474.77|0
1650973980000|2022-04-26 11:53:00|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1650973990000|2022-04-26 11:53:10|477.17|474.77|477.65|475.25|478.13|475.73|477.17|474.77|0
1650974000000|2022-04-26 11:53:20|477.89|475.49|477.65|475.25|477.89|475.49|477.65|475.25|0
1650974010000|2022-04-26 11:53:30|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1650974020000|2022-04-26 11:53:40|478.13|475.73|477.89|475.49|478.13|475.73|477.89|475.49|0
1650974030000|2022-04-26 11:53:50|477.65|475.25|477.89|475.49|477.89|475.49|477.65|475.25|0
1650974040000|2022-04-26 11:54:00|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1650974050000|2022-04-26 11:54:10|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1650974060000|2022-04-26 11:54:20|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1650974070000|2022-04-26 11:54:30|478.37|475.97|478.13|475.73|478.37|475.97|478.13|475.73|0
1650974080000|2022-04-26 11:54:40|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1650974090000|2022-04-26 11:54:50|478.49|476.09|478.49|476.09|478.49|476.09|478.49|476.09|0
1650974100000|2022-04-26 11:55:00|478.61|476.21|478.37|475.97|478.61|476.21|478.13|475.73|0
1650974110000|2022-04-26 11:55:10|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1650974120000|2022-04-26 11:55:20|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1650974130000|2022-04-26 11:55:30|478.61|476.21|478.61|476.21|478.85|476.45|478.61|476.21|0
1650974140000|2022-04-26 11:55:40|478.37|475.97|478.13|475.73|478.61|476.21|478.13|475.73|0
1650974150000|2022-04-26 11:55:50|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1650974160000|2022-04-26 11:56:00|478.25|475.85|478.13|475.73|478.37|475.97|478.13|475.73|0
1650974170000|2022-04-26 11:56:10|477.89|475.49|477.65|475.25|477.89|475.49|477.65|475.25|0
1650974180000|2022-04-26 11:56:20|477.53|475.13|477.17|474.77|477.53|475.13|477.17|474.77|0
1650974190000|2022-04-26 11:56:30|477.41|475.01|477.65|475.25|477.65|475.25|477.41|475.01|0
1650974200000|2022-04-26 11:56:40|477.89|475.49|477.89|475.49|477.89|475.49|477.65|475.25|0
1650974210000|2022-04-26 11:56:50|477.65|475.25|477.89|475.49|477.89|475.49|477.65|475.25|0
1650974220000|2022-04-26 11:57:00|478.13|475.73|478.37|475.97|478.49|476.09|478.13|475.73|0
1650974230000|2022-04-26 11:57:10|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1650974240000|2022-04-26 11:57:20|477.89|475.49|478.37|475.97|478.37|475.97|477.89|475.49|0
1650974260000|2022-04-26 11:57:40|478.13|475.73|478.37|475.97|478.37|475.97|478.13|475.73|0
1650974280000|2022-04-26 11:58:00|478.25|475.85|478.13|475.73|478.61|476.21|478.13|475.73|0
1650974300000|2022-04-26 11:58:20|478.37|475.97|478.49|476.09|478.49|476.09|478.37|475.97|0
1650974310000|2022-04-26 11:58:30|478.37|475.97|479.09|476.69|479.09|476.69|478.37|475.97|0
1650974320000|2022-04-26 11:58:40|478.85|476.45|478.85|476.45|479.09|476.69|478.85|476.45|0
1650974330000|2022-04-26 11:58:50|478.61|476.21|478.61|476.21|478.61|476.21|478.61|476.21|0
1650974340000|2022-04-26 11:59:00|478.37|475.97|478.25|475.85|478.61|476.21|478.25|475.85|0
1650974350000|2022-04-26 11:59:10|478.37|475.97|477.89|475.49|478.37|475.97|477.89|475.49|0
1650974360000|2022-04-26 11:59:20|477.65|475.25|476.93|474.53|477.65|475.25|476.93|474.53|0
1650974370000|2022-04-26 11:59:30|476.69|474.29|476.45|474.05|476.69|474.29|476.45|474.05|0
1650974380000|2022-04-26 11:59:40|476.69|474.29|476.69|474.29|476.69|474.29|476.45|474.05|0
1650974390000|2022-04-26 11:59:50|477.17|474.77|476.69|474.29|477.17|474.77|476.69|474.29|0
1650974400000|2022-04-26 12:00:00|476.45|474.05|476.45|474.05|476.69|474.29|476.45|474.05|0
1650974410000|2022-04-26 12:00:10|476.69|474.29|476.33|473.93|476.69|474.29|476.33|473.93|0
1650974420000|2022-04-26 12:00:20|475.97|473.57|475.97|473.57|475.97|473.57|475.97|473.57|0
1650974430000|2022-04-26 12:00:30|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1650974440000|2022-04-26 12:00:40|476.45|474.05|476.69|474.29|476.69|474.29|476.21|473.81|0
1650974460000|2022-04-26 12:01:00|476.93|474.53|476.45|474.05|477.05|474.65|476.45|474.05|0
1650974470000|2022-04-26 12:01:10|476.69|474.29|476.93|474.53|476.93|474.53|476.69|474.29|0
1650974480000|2022-04-26 12:01:20|476.69|474.29|476.93|474.53|476.93|474.53|476.69|474.29|0
1650974490000|2022-04-26 12:01:30|477.17|474.77|477.17|474.77|477.17|474.77|477.17|474.77|0
1650974500000|2022-04-26 12:01:40|477.41|475.01|477.65|475.25|477.65|475.25|477.41|475.01|0
1650974510000|2022-04-26 12:01:50|477.41|475.01|477.29|474.89|477.41|475.01|477.17|474.77|0
1650974520000|2022-04-26 12:02:00|477.17|474.77|477.17|474.77|477.29|474.89|477.17|474.77|0
1650974530000|2022-04-26 12:02:10|477.41|475.01|477.53|475.13|477.65|475.25|477.41|475.01|0
1650974540000|2022-04-26 12:02:20|477.41|475.01|477.65|475.25|477.65|475.25|477.41|475.01|0
1650974550000|2022-04-26 12:02:30|477.41|475.01|477.41|475.01|477.65|475.25|477.41|475.01|0
1650974560000|2022-04-26 12:02:40|477.65|475.25|477.17|474.77|477.65|475.25|477.17|474.77|0
1650974570000|2022-04-26 12:02:50|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1650974580000|2022-04-26 12:03:00|477.17|474.77|477.29|474.89|477.29|474.89|476.81|474.41|0
1650974590000|2022-04-26 12:03:10|477.17|474.77|477.17|474.77|477.17|474.77|476.93|474.53|0
1650974600000|2022-04-26 12:03:20|477.41|475.01|477.41|475.01|477.41|475.01|477.17|474.77|0
1650974610000|2022-04-26 12:03:30|477.17|474.77|476.21|473.81|477.17|474.77|476.21|473.81|0
1650974620000|2022-04-26 12:03:40|475.97|473.57|475.73|473.33|475.97|473.57|475.73|473.33|0
1650974630000|2022-04-26 12:03:50|475.97|473.57|475.85|473.45|475.97|473.57|475.85|473.45|0
1650974640000|2022-04-26 12:04:00|476.21|473.81|476.45|474.05|476.69|474.29|476.21|473.81|0
1650974650000|2022-04-26 12:04:10|476.21|473.81|476.45|474.05|476.45|474.05|476.21|473.81|0
1650974660000|2022-04-26 12:04:20|477.29|474.89|477.41|475.01|477.41|475.01|477.17|474.77|0
1650974670000|2022-04-26 12:04:30|477.89|475.49|478.13|475.73|478.13|475.73|477.89|475.49|0
1650974680000|2022-04-26 12:04:40|477.89|475.49|478.37|475.97|478.37|475.97|477.89|475.49|0
1650974690000|2022-04-26 12:04:50|478.61|476.21|478.61|476.21|478.61|476.21|478.49|476.09|0
1650974700000|2022-04-26 12:05:00|478.85|476.45|478.49|476.09|478.85|476.45|478.13|475.73|0
1650974710000|2022-04-26 12:05:10|478.13|475.73|477.65|475.25|478.13|475.73|477.65|475.25|0
1650974720000|2022-04-26 12:05:20|477.89|475.49|477.41|475.01|477.89|475.49|477.41|475.01|0
1650974730000|2022-04-26 12:05:30|477.65|475.25|477.89|475.49|477.89|475.49|477.41|475.01|0
1650974740000|2022-04-26 12:05:40|478.01|475.61|478.13|475.73|478.13|475.73|478.01|475.61|0
1650974750000|2022-04-26 12:05:50|478.01|475.61|477.89|475.49|478.13|475.73|477.89|475.49|0
1650974760000|2022-04-26 12:06:00|477.65|475.25|478.13|475.73|478.13|475.73|477.65|475.25|0
1650974770000|2022-04-26 12:06:10|478.01|475.61|478.13|475.73|478.13|475.73|478.01|475.61|0
1650974780000|2022-04-26 12:06:20|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1650974790000|2022-04-26 12:06:30|478.13|475.73|477.77|475.37|478.37|475.97|477.77|475.37|0
1650974800000|2022-04-26 12:06:40|477.65|475.25|477.17|474.77|477.65|475.25|477.17|474.77|0
1650974820000|2022-04-26 12:07:00|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1650974830000|2022-04-26 12:07:10|477.65|475.25|477.89|475.49|477.89|475.49|477.65|475.25|0
1650974840000|2022-04-26 12:07:20|478.13|475.73|477.89|475.49|478.13|475.73|477.89|475.49|0
1650974850000|2022-04-26 12:07:30|478.37|475.97|478.61|476.21|478.61|476.21|478.37|475.97|0
1650974860000|2022-04-26 12:07:40|478.85|476.45|478.85|476.45|478.85|476.45|478.85|476.45|0
1650974870000|2022-04-26 12:07:50|478.97|476.57|479.08|476.68|479.08|476.68|478.97|476.57|0
1650974890000|2022-04-26 12:08:10|478.61|476.21|477.89|475.49|478.61|476.21|477.89|475.49|0
1650974900000|2022-04-26 12:08:20|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1650974910000|2022-04-26 12:08:30|477.17|474.77|477.65|475.25|477.65|475.25|477.17|474.77|0
1650974920000|2022-04-26 12:08:40|477.41|475.01|477.65|475.25|477.89|475.49|477.41|475.01|0
1650974930000|2022-04-26 12:08:50|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1650974940000|2022-04-26 12:09:00|478.13|475.73|477.89|475.49|478.13|475.73|477.89|475.49|0
1650974950000|2022-04-26 12:09:10|477.65|475.25|477.65|475.25|477.77|475.37|477.65|475.25|0
1650974960000|2022-04-26 12:09:20|477.89|475.49|477.89|475.49|478.13|475.73|477.89|475.49|0
1650974990000|2022-04-26 12:09:50|478.01|475.61|477.89|475.49|478.01|475.61|477.89|475.49|0
1650975000000|2022-04-26 12:10:00|477.65|475.25|477.89|475.49|477.89|475.49|477.65|475.25|0
1650975010000|2022-04-26 12:10:10|478.36|475.96|477.65|475.25|478.36|475.96|477.65|475.25|0
1650975020000|2022-04-26 12:10:20|477.41|475.01|477.65|475.25|477.65|475.25|477.41|475.01|0
1650975030000|2022-04-26 12:10:30|477.41|475.01|477.89|475.49|477.89|475.49|477.41|475.01|0
1650975040000|2022-04-26 12:10:40|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1650975050000|2022-04-26 12:10:50|477.89|475.49|478.12|475.72|478.12|475.72|477.89|475.49|0
1650975060000|2022-04-26 12:11:00|478.01|475.61|477.65|475.25|478.01|475.61|477.65|475.25|0
1650975070000|2022-04-26 12:11:10|477.88|475.48|477.77|475.37|477.88|475.48|477.65|475.25|0
1650975080000|2022-04-26 12:11:20|478.12|475.72|477.65|475.25|478.12|475.72|477.65|475.25|0
1650975090000|2022-04-26 12:11:30|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1650975100000|2022-04-26 12:11:40|478.12|475.72|478.01|475.61|478.12|475.72|477.88|475.48|0
1650975110000|2022-04-26 12:11:50|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1650975120000|2022-04-26 12:12:00|477.88|475.48|477.77|475.37|477.88|475.48|477.77|475.37|0
1650975130000|2022-04-26 12:12:10|477.88|475.48|478.12|475.72|478.12|475.72|477.88|475.48|0
1650975140000|2022-04-26 12:12:20|477.88|475.48|477.88|475.48|477.88|475.48|477.64|475.24|0
1650975150000|2022-04-26 12:12:30|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1650975170000|2022-04-26 12:12:50|478.36|475.96|477.88|475.48|478.36|475.96|477.88|475.48|0
1650975180000|2022-04-26 12:13:00|478.01|475.61|478.12|475.72|478.36|475.96|478.01|475.61|0
1650975190000|2022-04-26 12:13:10|478.36|475.96|478.12|475.72|478.36|475.96|478.12|475.72|0
1650975200000|2022-04-26 12:13:20|478.25|475.85|478.01|475.61|478.25|475.85|478.01|475.61|0
1650975210000|2022-04-26 12:13:30|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1650975220000|2022-04-26 12:13:40|478.01|475.61|478.12|475.72|478.12|475.72|478.01|475.61|0
1650975230000|2022-04-26 12:13:50|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1650975240000|2022-04-26 12:14:00|477.88|475.48|477.77|475.37|477.88|475.48|477.64|475.24|0
1650975250000|2022-04-26 12:14:10|477.64|475.24|477.64|475.24|477.88|475.48|477.64|475.24|0
1650975260000|2022-04-26 12:14:20|477.4|475|476.69|474.29|477.4|475|476.69|474.29|0
1650975270000|2022-04-26 12:14:30|476.93|474.53|476.33|473.93|476.93|474.53|476.33|473.93|0
1650975280000|2022-04-26 12:14:40|476.21|473.81|475.97|473.57|476.21|473.81|475.73|473.33|0
1650975290000|2022-04-26 12:14:50|476.21|473.81|477.16|474.76|477.16|474.76|476.21|473.81|0
1650975300000|2022-04-26 12:15:00|476.93|474.53|476.93|474.53|476.93|474.53|476.69|474.29|0
1650975310000|2022-04-26 12:15:10|476.69|474.29|476.21|473.81|476.69|474.29|476.21|473.81|0
1650975320000|2022-04-26 12:15:20|476.45|474.05|476.69|474.29|476.69|474.29|476.45|474.05|0
1650975330000|2022-04-26 12:15:30|476.45|474.05|477.4|475|477.4|475|476.45|474.05|0
1650975340000|2022-04-26 12:15:40|477.64|475.24|477.53|475.13|477.64|475.24|477.53|475.13|0
1650975350000|2022-04-26 12:15:50|477.4|475|476.93|474.53|477.4|475|476.93|474.53|0
1650975360000|2022-04-26 12:16:00|477.4|475|477.64|475.24|477.64|475.24|477.4|475|0
1650975370000|2022-04-26 12:16:10|478.12|475.72|478.84|476.44|478.84|476.44|478.12|475.72|0
1650975380000|2022-04-26 12:16:20|479.08|476.68|478.84|476.44|479.08|476.68|478.84|476.44|0
1650975400000|2022-04-26 12:16:40|479.08|476.68|478.6|476.2|479.08|476.68|478.6|476.2|0
1650975410000|2022-04-26 12:16:50|478.84|476.44|479.32|476.92|479.32|476.92|478.84|476.44|0
1650975420000|2022-04-26 12:17:00|479.56|477.16|478.84|476.44|479.56|477.16|478.84|476.44|0
1650975430000|2022-04-26 12:17:10|478.6|476.2|478.84|476.44|478.84|476.44|478.6|476.2|0
1650975440000|2022-04-26 12:17:20|479.08|476.68|479.08|476.68|479.32|476.92|478.84|476.44|0
1650975450000|2022-04-26 12:17:30|478.84|476.44|479.08|476.68|479.32|476.92|478.84|476.44|0
1650975460000|2022-04-26 12:17:40|478.97|476.57|479.56|477.16|479.56|477.16|478.97|476.57|0
1650975480000|2022-04-26 12:18:00|479.69|477.29|480.41|478.01|480.52|478.12|479.69|477.29|0
1650975490000|2022-04-26 12:18:10|480.04|477.64|480.04|477.64|480.28|477.88|480.04|477.64|0
1650975500000|2022-04-26 12:18:20|479.8|477.4|480.04|477.64|480.04|477.64|479.8|477.4|0
1650975510000|2022-04-26 12:18:30|479.8|477.4|479.56|477.16|479.8|477.4|479.56|477.16|0
1650975520000|2022-04-26 12:18:40|479.32|476.92|479.56|477.16|479.69|477.29|479.32|476.92|0
1650975530000|2022-04-26 12:18:50|479.32|476.92|479.32|476.92|479.32|476.92|479.21|476.81|0
1650975540000|2022-04-26 12:19:00|479.08|476.68|479.56|477.16|479.8|477.4|479.08|476.68|0
1650975550000|2022-04-26 12:19:10|479.32|476.92|479.08|476.68|479.32|476.92|479.08|476.68|0
1650975560000|2022-04-26 12:19:20|478.84|476.44|478.84|476.44|478.84|476.44|478.84|476.44|0
1650975570000|2022-04-26 12:19:30|478.73|476.33|478.84|476.44|478.84|476.44|478.6|476.2|0
1650975590000|2022-04-26 12:19:50|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1650975600000|2022-04-26 12:20:00|478.97|476.57|479.08|476.68|479.56|477.16|478.84|476.44|0
1650975610000|2022-04-26 12:20:10|479.21|476.81|479.08|476.68|479.21|476.81|479.08|476.68|0
1650975620000|2022-04-26 12:20:20|479.56|477.16|479.08|476.68|479.56|477.16|479.08|476.68|0
1650975630000|2022-04-26 12:20:30|480.04|477.64|479.93|477.53|480.04|477.64|479.8|477.4|0
1650975640000|2022-04-26 12:20:40|480.04|477.64|480.04|477.64|480.04|477.64|479.93|477.53|0
1650975650000|2022-04-26 12:20:50|480.28|477.88|480.04|477.64|480.28|477.88|480.04|477.64|0
1650975660000|2022-04-26 12:21:00|479.8|477.4|479.32|476.92|479.8|477.4|479.08|476.68|0
1650975670000|2022-04-26 12:21:10|479.56|477.16|479.32|476.92|479.56|477.16|479.32|476.92|0
1650975680000|2022-04-26 12:21:20|479.56|477.16|479.08|476.68|479.56|477.16|479.08|476.68|0
1650975700000|2022-04-26 12:21:40|479.21|476.81|479.32|476.92|479.32|476.92|479.08|476.68|0
1650975710000|2022-04-26 12:21:50|479.08|476.68|478.84|476.44|479.08|476.68|478.84|476.44|0
1650975720000|2022-04-26 12:22:00|479.08|476.68|478.97|476.57|479.08|476.68|478.84|476.44|0
1650975730000|2022-04-26 12:22:10|478.6|476.2|478.6|476.2|478.6|476.2|478.6|476.2|0
1650975740000|2022-04-26 12:22:20|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1650975750000|2022-04-26 12:22:30|478.12|475.72|478.36|475.96|478.6|476.2|478.12|475.72|0
1650975760000|2022-04-26 12:22:40|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1650975770000|2022-04-26 12:22:50|478.49|476.09|478.36|475.96|478.49|476.09|478.36|475.96|0
1650975780000|2022-04-26 12:23:00|478.25|475.85|478.36|475.96|478.36|475.96|478.25|475.85|0
1650975790000|2022-04-26 12:23:10|478.6|476.2|478.6|476.2|478.6|476.2|478.6|476.2|0
1650975800000|2022-04-26 12:23:20|478.84|476.44|478.6|476.2|478.84|476.44|478.6|476.2|0
1650975810000|2022-04-26 12:23:30|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1650975820000|2022-04-26 12:23:40|478.6|476.2|478.36|475.96|478.6|476.2|478.36|475.96|0
1650975830000|2022-04-26 12:23:50|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1650975840000|2022-04-26 12:24:00|478.25|475.85|478.25|475.85|478.25|475.85|478.12|475.72|0
1650975850000|2022-04-26 12:24:10|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1650975860000|2022-04-26 12:24:20|478.25|475.85|478.36|475.96|478.36|475.96|478.12|475.72|0
1650975880000|2022-04-26 12:24:40|478.12|475.72|477.64|475.24|478.12|475.72|477.4|475|0
1650975890000|2022-04-26 12:24:50|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1650975900000|2022-04-26 12:25:00|478.6|476.2|478.36|475.96|478.6|476.2|478.36|475.96|0
1650975910000|2022-04-26 12:25:10|479.08|476.68|479.32|476.92|479.56|477.16|479.08|476.68|0
1650975920000|2022-04-26 12:25:20|479.08|476.68|478.97|476.57|479.08|476.68|478.84|476.44|0
1650975930000|2022-04-26 12:25:30|479.08|476.68|478.36|475.96|479.08|476.68|478.36|475.96|0
1650975940000|2022-04-26 12:25:40|478.49|476.09|478.49|476.09|478.49|476.09|478.49|476.09|0
1650975950000|2022-04-26 12:25:50|478.6|476.2|478.36|475.96|478.6|476.2|478.36|475.96|0
1650975960000|2022-04-26 12:26:00|478.6|476.2|478.12|475.72|478.6|476.2|478.12|475.72|0
1650975970000|2022-04-26 12:26:10|478.01|475.61|478.01|475.61|478.12|475.72|478.01|475.61|0
1650975980000|2022-04-26 12:26:20|477.88|475.48|477.77|475.37|477.88|475.48|477.77|475.37|0
1650975990000|2022-04-26 12:26:30|477.16|474.76|476.81|474.41|477.16|474.76|476.44|474.04|0
1650976000000|2022-04-26 12:26:40|476.44|474.04|475.96|473.56|476.44|474.04|475.96|473.56|0
1650976010000|2022-04-26 12:26:50|475.72|473.32|476.2|473.8|476.2|473.8|475.72|473.32|0
1650976020000|2022-04-26 12:27:00|476.44|474.04|476.2|473.8|476.44|474.04|476.2|473.8|0
1650976030000|2022-04-26 12:27:10|476.33|473.93|476.2|473.8|476.44|474.04|476.2|473.8|0
1650976040000|2022-04-26 12:27:20|476.33|473.93|476.81|474.41|476.81|474.41|476.2|473.8|0
1650976050000|2022-04-26 12:27:30|476.92|474.52|476.68|474.28|476.92|474.52|476.68|474.28|0
1650976060000|2022-04-26 12:27:40|476.44|474.04|476.68|474.28|476.68|474.28|476.44|474.04|0
1650976070000|2022-04-26 12:27:50|476.44|474.04|476.44|474.04|476.68|474.28|476.44|474.04|0
1650976090000|2022-04-26 12:28:10|476.68|474.28|476.68|474.28|476.68|474.28|476.68|474.28|0
1650976100000|2022-04-26 12:28:20|476.92|474.52|476.92|474.52|477.16|474.76|476.92|474.52|0
1650976110000|2022-04-26 12:28:30|477.05|474.65|477.4|475|477.4|475|477.05|474.65|0
1650976120000|2022-04-26 12:28:40|477.64|475.24|477.4|475|477.64|475.24|477.4|475|0
1650976140000|2022-04-26 12:29:00|477.64|475.24|477.88|475.48|477.88|475.48|477.64|475.24|0
1650976150000|2022-04-26 12:29:10|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1650976160000|2022-04-26 12:29:20|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1650976170000|2022-04-26 12:29:30|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1650976180000|2022-04-26 12:29:40|478.25|475.85|478.36|475.96|478.36|475.96|478.12|475.72|0
1650976190000|2022-04-26 12:29:50|478.12|475.72|477.64|475.24|478.12|475.72|477.64|475.24|0
1650976200000|2022-04-26 12:30:00|477.53|475.13|477.53|475.13|477.53|475.13|477.29|474.89|0
1650976210000|2022-04-26 12:30:10|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1650976220000|2022-04-26 12:30:20|478.36|475.96|479.32|476.92|479.32|476.92|478.36|475.96|0
1650976230000|2022-04-26 12:30:30|479.08|476.68|478.12|475.72|479.08|476.68|478.12|475.72|0
1650976240000|2022-04-26 12:30:40|478.36|475.96|478.6|476.2|478.6|476.2|478.36|475.96|0
1650976250000|2022-04-26 12:30:50|478.36|475.96|479.08|476.68|479.08|476.68|478.36|475.96|0
1650976260000|2022-04-26 12:31:00|478.84|476.44|477.88|475.48|478.84|476.44|477.64|475.24|0
1650976270000|2022-04-26 12:31:10|478.12|475.72|478.12|475.72|478.36|475.96|477.88|475.48|0
1650976280000|2022-04-26 12:31:20|477.88|475.48|477.05|474.65|477.88|475.48|477.05|474.65|0
1650976290000|2022-04-26 12:31:30|477.4|475|476.92|474.52|477.4|475|476.92|474.52|0
1650976300000|2022-04-26 12:31:40|477.05|474.65|476.44|474.04|477.05|474.65|476.44|474.04|0
1650976310000|2022-04-26 12:31:50|476.57|474.17|476.44|474.04|476.57|474.17|476.44|474.04|0
1650976320000|2022-04-26 12:32:00|476.57|474.17|477.4|475|477.4|475|476.57|474.17|0
1650976330000|2022-04-26 12:32:10|477.64|475.24|477.16|474.76|477.64|475.24|477.16|474.76|0
1650976340000|2022-04-26 12:32:20|477.4|475|477.64|475.24|477.64|475.24|477.4|475|0
1650976350000|2022-04-26 12:32:30|477.4|475|477.64|475.24|477.64|475.24|477.4|475|0
1650976360000|2022-04-26 12:32:40|477.88|475.48|478.12|475.72|478.12|475.72|477.88|475.48|0
1650976370000|2022-04-26 12:32:50|477.88|475.48|477.88|475.48|478.12|475.72|477.88|475.48|0
1650976380000|2022-04-26 12:33:00|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1650976390000|2022-04-26 12:33:10|478.12|475.72|477.16|474.76|478.12|475.72|477.16|474.76|0
1650976400000|2022-04-26 12:33:20|477.4|475|477.4|475|477.4|475|477.16|474.76|0
1650976410000|2022-04-26 12:33:30|477.64|475.24|477.88|475.48|477.88|475.48|477.4|475|0
1650976420000|2022-04-26 12:33:40|478.12|475.72|477.64|475.24|478.12|475.72|477.64|475.24|0
1650976430000|2022-04-26 12:33:50|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1650976440000|2022-04-26 12:34:00|478.36|475.96|478.84|476.44|478.84|476.44|478.36|475.96|0
1650976450000|2022-04-26 12:34:10|478.36|475.96|478.36|475.96|478.6|476.2|478.36|475.96|0
1650976460000|2022-04-26 12:34:20|478.12|475.72|477.88|475.48|478.12|475.72|477.88|475.48|0
1650976470000|2022-04-26 12:34:30|478.12|475.72|477.88|475.48|478.12|475.72|477.88|475.48|0
1650976480000|2022-04-26 12:34:40|478.12|475.72|477.88|475.48|478.12|475.72|477.64|475.24|0
1650976490000|2022-04-26 12:34:50|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1650976500000|2022-04-26 12:35:00|478.01|475.61|478.12|475.72|478.12|475.72|478.01|475.61|0
1650976510000|2022-04-26 12:35:10|479.8|477.4|479.56|477.16|479.8|477.4|479.56|477.16|0
1650976520000|2022-04-26 12:35:20|479.8|477.4|479.8|477.4|479.8|477.4|479.56|477.16|0
1650976530000|2022-04-26 12:35:30|480.04|477.64|480.04|477.64|480.04|477.64|479.8|477.4|0
1650976540000|2022-04-26 12:35:40|480.28|477.88|480.52|478.12|480.76|478.36|480.28|477.88|0
1650976550000|2022-04-26 12:35:50|480.65|478.25|480.28|477.88|480.65|478.25|480.28|477.88|0
1650976560000|2022-04-26 12:36:00|479.8|477.4|479.8|477.4|480.04|477.64|479.8|477.4|0
1650976570000|2022-04-26 12:36:10|480.28|477.88|480.28|477.88|480.65|478.25|480.28|477.88|0
1650976580000|2022-04-26 12:36:20|480.52|478.12|480.28|477.88|480.52|478.12|480.28|477.88|0
1650976590000|2022-04-26 12:36:30|480.04|477.64|480.28|477.88|480.52|478.12|480.04|477.64|0
1650976600000|2022-04-26 12:36:40|480.52|478.12|481.72|479.32|481.72|479.32|480.52|478.12|0
1650976610000|2022-04-26 12:36:50|481.48|479.08|481.96|479.56|481.96|479.56|481.48|479.08|0
1650976620000|2022-04-26 12:37:00|482.2|479.8|482.44|480.04|482.44|480.04|482.2|479.8|0
1650976630000|2022-04-26 12:37:10|482.33|479.93|482.2|479.8|482.33|479.93|481.96|479.56|0
1650976640000|2022-04-26 12:37:20|482.68|480.28|483.16|480.76|483.16|480.76|482.68|480.28|0
1650976650000|2022-04-26 12:37:30|483.4|481|483.64|481.24|483.64|481.24|483.4|481|0
1650976660000|2022-04-26 12:37:40|483.4|481|486.05|483.65|486.05|483.65|483.4|481|0
1650976670000|2022-04-26 12:37:50|486.77|484.37|485.81|483.41|486.77|484.37|485.81|483.41|0
1650976680000|2022-04-26 12:38:00|485.57|483.17|486.29|483.89|486.29|483.89|485.57|483.17|0
1650976690000|2022-04-26 12:38:10|486.77|484.37|485.81|483.41|486.77|484.37|485.81|483.41|0
1650976700000|2022-04-26 12:38:20|485.57|483.17|486.05|483.65|486.05|483.65|485.57|483.17|0
1650976710000|2022-04-26 12:38:30|485.81|483.41|485.33|482.93|485.81|483.41|485.33|482.93|0
1650976720000|2022-04-26 12:38:40|485.09|482.69|484.36|481.96|485.09|482.69|484.36|481.96|0
1650976730000|2022-04-26 12:38:50|484.61|482.21|485.09|482.69|485.57|483.17|484.61|482.21|0
1650976740000|2022-04-26 12:39:00|484.85|482.45|485.09|482.69|485.09|482.69|484.85|482.45|0
1650976750000|2022-04-26 12:39:10|484.73|482.33|484.85|482.45|484.85|482.45|484.73|482.33|0
1650976760000|2022-04-26 12:39:20|484.61|482.21|484.61|482.21|484.61|482.21|484.36|481.96|0
1650976770000|2022-04-26 12:39:30|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1650976780000|2022-04-26 12:39:40|484.12|481.72|484.61|482.21|484.61|482.21|484.12|481.72|0
1650976790000|2022-04-26 12:39:50|484.36|481.96|483.88|481.48|484.36|481.96|483.88|481.48|0
1650976800000|2022-04-26 12:40:00|484.25|481.85|485.09|482.69|485.33|482.93|484.25|481.85|0
1650976810000|2022-04-26 12:40:10|484.85|482.45|485.09|482.69|485.09|482.69|484.85|482.45|0
1650976820000|2022-04-26 12:40:20|485.33|482.93|485.09|482.69|485.33|482.93|485.09|482.69|0
1650976830000|2022-04-26 12:40:30|484.85|482.45|484.36|481.96|484.85|482.45|484.36|481.96|0
1650976840000|2022-04-26 12:40:40|484.6|482.2|484.6|482.2|484.6|482.2|484.36|481.96|0
1650976850000|2022-04-26 12:40:50|485.09|482.69|486.05|483.65|486.29|483.89|485.09|482.69|0
1650976860000|2022-04-26 12:41:00|485.81|483.41|485.81|483.41|486.29|483.89|485.81|483.41|0
1650976870000|2022-04-26 12:41:10|486.05|483.65|486.29|483.89|486.29|483.89|486.05|483.65|0
1650976880000|2022-04-26 12:41:20|486.53|484.13|486.29|483.89|486.53|484.13|486.05|483.65|0
1650976890000|2022-04-26 12:41:30|485.81|483.41|486.05|483.65|486.05|483.65|485.81|483.41|0
1650976900000|2022-04-26 12:41:40|486.29|483.89|486.53|484.13|486.53|484.13|486.29|483.89|0
1650976910000|2022-04-26 12:41:50|487.01|484.61|486.77|484.37|487.01|484.61|486.53|484.13|0
1650976920000|2022-04-26 12:42:00|486.53|484.13|487.25|484.85|487.25|484.85|486.53|484.13|0
1650976930000|2022-04-26 12:42:10|486.77|484.37|485.81|483.41|486.77|484.37|485.81|483.41|0
1650976940000|2022-04-26 12:42:20|486.53|484.13|487.01|484.61|487.01|484.61|486.53|484.13|0
1650976950000|2022-04-26 12:42:30|487.14|484.74|487.01|484.61|487.25|484.85|487.01|484.61|0
1650976960000|2022-04-26 12:42:40|486.77|484.37|486.05|483.65|486.77|484.37|486.05|483.65|0
1650976970000|2022-04-26 12:42:50|486.29|483.89|486.05|483.65|486.29|483.89|486.05|483.65|0
1650976980000|2022-04-26 12:43:00|485.81|483.41|485.57|483.17|485.93|483.53|485.57|483.17|0
1650976990000|2022-04-26 12:43:10|485.81|483.41|485.81|483.41|485.81|483.41|485.57|483.17|0
1650977000000|2022-04-26 12:43:20|485.93|483.53|485.93|483.53|485.93|483.53|485.93|483.53|0
1650977010000|2022-04-26 12:43:30|485.57|483.17|486.05|483.65|486.05|483.65|485.57|483.17|0
1650977020000|2022-04-26 12:43:40|486.53|484.13|486.53|484.13|486.77|484.37|486.53|484.13|0
1650977030000|2022-04-26 12:43:50|486.29|483.89|486.53|484.13|486.53|484.13|486.29|483.89|0
1650977040000|2022-04-26 12:44:00|486.29|483.89|485.81|483.41|486.29|483.89|485.81|483.41|0
1650977050000|2022-04-26 12:44:10|486.05|483.65|485.81|483.41|486.05|483.65|485.57|483.17|0
1650977060000|2022-04-26 12:44:20|485.69|483.29|485.57|483.17|485.81|483.41|485.57|483.17|0
1650977070000|2022-04-26 12:44:30|485.81|483.41|486.05|483.65|486.05|483.65|485.81|483.41|0
1650977080000|2022-04-26 12:44:40|486.29|483.89|486.77|484.37|486.77|484.37|486.29|483.89|0
1650977090000|2022-04-26 12:44:50|487.01|484.61|486.29|483.89|487.01|484.61|486.29|483.89|0
1650977100000|2022-04-26 12:45:00|486.53|484.13|486.53|484.13|486.53|484.13|486.53|484.13|0
1650977110000|2022-04-26 12:45:10|486.77|484.37|486.77|484.37|486.77|484.37|486.77|484.37|0
1650977120000|2022-04-26 12:45:20|487.01|484.61|486.77|484.37|487.01|484.61|486.77|484.37|0
1650977130000|2022-04-26 12:45:30|487.01|484.61|487.49|485.09|487.49|485.09|487.01|484.61|0
1650977140000|2022-04-26 12:45:40|487.25|484.85|487.01|484.61|487.25|484.85|487.01|484.61|0
1650977150000|2022-04-26 12:45:50|486.77|484.37|487.73|485.33|487.73|485.33|486.77|484.37|0
1650977160000|2022-04-26 12:46:00|487.01|484.61|487.25|484.85|487.25|484.85|486.77|484.37|0
1650977170000|2022-04-26 12:46:10|487.01|484.61|486.77|484.37|487.01|484.61|486.77|484.37|0
1650977180000|2022-04-26 12:46:20|487.25|484.85|487.73|485.33|487.73|485.33|487.25|484.85|0
1650977190000|2022-04-26 12:46:30|487.49|485.09|487.73|485.33|487.73|485.33|487.49|485.09|0
1650977200000|2022-04-26 12:46:40|487.25|484.85|487.73|485.33|487.73|485.33|487.25|484.85|0
1650977210000|2022-04-26 12:46:50|487.49|485.09|487.25|484.85|487.49|485.09|487.25|484.85|0
1650977220000|2022-04-26 12:47:00|487.01|484.61|487.49|485.09|487.49|485.09|486.77|484.37|0
1650977230000|2022-04-26 12:47:10|487.25|484.85|487.01|484.61|487.25|484.85|487.01|484.61|0
1650977240000|2022-04-26 12:47:20|487.25|484.85|486.77|484.37|487.25|484.85|486.77|484.37|0
1650977250000|2022-04-26 12:47:30|486.53|484.13|486.29|483.89|486.53|484.13|486.29|483.89|0
1650977260000|2022-04-26 12:47:40|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1650977270000|2022-04-26 12:47:50|486.05|483.65|485.81|483.41|486.05|483.65|485.81|483.41|0
1650977280000|2022-04-26 12:48:00|486.05|483.65|486.29|483.89|486.29|483.89|486.05|483.65|0
1650977290000|2022-04-26 12:48:10|486.53|484.13|486.53|484.13|486.53|484.13|486.53|484.13|0
1650977300000|2022-04-26 12:48:20|486.77|484.37|486.65|484.25|486.77|484.37|486.53|484.13|0
1650977310000|2022-04-26 12:48:30|486.77|484.37|486.77|484.37|486.89|484.49|486.77|484.37|0
1650977320000|2022-04-26 12:48:40|487.01|484.61|487.01|484.61|487.25|484.85|487.01|484.61|0
1650977330000|2022-04-26 12:48:50|486.89|484.49|486.53|484.13|486.89|484.49|486.53|484.13|0
1650977340000|2022-04-26 12:49:00|486.29|483.89|485.57|483.17|486.29|483.89|485.57|483.17|0
1650977350000|2022-04-26 12:49:10|485.33|482.93|485.57|483.17|485.81|483.41|485.33|482.93|0
1650977360000|2022-04-26 12:49:20|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1650977390000|2022-04-26 12:49:50|485.57|483.17|485.81|483.41|485.81|483.41|485.57|483.17|0
1650977400000|2022-04-26 12:50:00|485.57|483.17|485.69|483.29|485.69|483.29|485.57|483.17|0
1650977410000|2022-04-26 12:50:10|485.81|483.41|486.05|483.65|486.05|483.65|485.81|483.41|0
1650977420000|2022-04-26 12:50:20|485.81|483.41|485.57|483.17|485.81|483.41|485.57|483.17|0
1650977430000|2022-04-26 12:50:30|485.45|483.05|485.32|482.92|485.57|483.17|485.32|482.92|0
1650977440000|2022-04-26 12:50:40|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1650977450000|2022-04-26 12:50:50|485.69|483.29|485.81|483.41|485.81|483.41|485.69|483.29|0
1650977460000|2022-04-26 12:51:00|485.57|483.17|485.08|482.68|485.57|483.17|485.08|482.68|0
1650977470000|2022-04-26 12:51:10|485.32|482.92|485.08|482.68|485.32|482.92|485.08|482.68|0
1650977480000|2022-04-26 12:51:20|485.32|482.92|485.08|482.68|485.32|482.92|485.08|482.68|0
1650977490000|2022-04-26 12:51:30|485.32|482.92|485.57|483.17|485.57|483.17|485.32|482.92|0
1650977500000|2022-04-26 12:51:40|485.32|482.92|485.81|483.41|485.81|483.41|485.32|482.92|0
1650977510000|2022-04-26 12:51:50|486.05|483.65|485.81|483.41|486.17|483.77|485.81|483.41|0
1650977520000|2022-04-26 12:52:00|485.57|483.17|485.32|482.92|485.57|483.17|485.32|482.92|0
1650977530000|2022-04-26 12:52:10|485.57|483.17|485.57|483.17|485.57|483.17|485.57|483.17|0
1650977540000|2022-04-26 12:52:20|485.32|482.92|485.81|483.41|485.81|483.41|485.32|482.92|0
1650977550000|2022-04-26 12:52:30|485.57|483.17|485.08|482.68|485.57|483.17|485.08|482.68|0
1650977560000|2022-04-26 12:52:40|485.21|482.81|485.08|482.68|485.21|482.81|485.08|482.68|0
1650977570000|2022-04-26 12:52:50|485.32|482.92|485.81|483.41|485.81|483.41|485.32|482.92|0
1650977580000|2022-04-26 12:53:00|486.05|483.65|486.05|483.65|486.05|483.65|486.05|483.65|0
1650977590000|2022-04-26 12:53:10|486.53|484.13|486.05|483.65|486.53|484.13|486.05|483.65|0
1650977600000|2022-04-26 12:53:20|485.57|483.17|485.57|483.17|485.81|483.41|485.57|483.17|0
1650977610000|2022-04-26 12:53:30|485.32|482.92|485.32|482.92|485.32|482.92|485.32|482.92|0
1650977620000|2022-04-26 12:53:40|485.57|483.17|484.36|481.96|485.57|483.17|484.36|481.96|0
1650977630000|2022-04-26 12:53:50|484.6|482.2|484.6|482.2|484.6|482.2|484.36|481.96|0
1650977640000|2022-04-26 12:54:00|484.01|481.61|483.64|481.24|484.01|481.61|483.64|481.24|0
1650977650000|2022-04-26 12:54:10|483.4|481|483.64|481.24|483.88|481.48|483.4|481|0
1650977660000|2022-04-26 12:54:20|482.68|480.28|482.68|480.28|482.68|480.28|482.68|480.28|0
1650977670000|2022-04-26 12:54:30|482.44|480.04|482.68|480.28|482.68|480.28|482.44|480.04|0
1650977680000|2022-04-26 12:54:40|482.92|480.52|482.92|480.52|482.92|480.52|482.92|480.52|0
1650977690000|2022-04-26 12:54:50|482.44|480.04|482.68|480.28|482.68|480.28|482.44|480.04|0
1650977700000|2022-04-26 12:55:00|482.92|480.52|482.92|480.52|482.92|480.52|482.92|480.52|0
1650977710000|2022-04-26 12:55:10|482.68|480.28|482.44|480.04|482.68|480.28|482.44|480.04|0
1650977720000|2022-04-26 12:55:20|482.68|480.28|482.68|480.28|482.68|480.28|482.68|480.28|0
1650977730000|2022-04-26 12:55:30|482.92|480.52|483.16|480.76|483.16|480.76|482.92|480.52|0
1650977740000|2022-04-26 12:55:40|483.4|481|483.4|481|483.88|481.48|483.4|481|0
1650977750000|2022-04-26 12:55:50|483.16|480.76|482.92|480.52|483.16|480.76|482.92|480.52|0
1650977760000|2022-04-26 12:56:00|482.68|480.28|482.68|480.28|482.68|480.28|482.44|480.04|0
1650977770000|2022-04-26 12:56:10|482.92|480.52|482.68|480.28|482.92|480.52|482.68|480.28|0
1650977780000|2022-04-26 12:56:20|482.92|480.52|482.68|480.28|482.92|480.52|482.44|480.04|0
1650977790000|2022-04-26 12:56:30|482.92|480.52|482.68|480.28|482.92|480.52|482.68|480.28|0
1650977800000|2022-04-26 12:56:40|482.92|480.52|482.68|480.28|482.92|480.52|482.68|480.28|0
1650977810000|2022-04-26 12:56:50|482.44|480.04|482.56|480.16|482.68|480.28|482.44|480.04|0
1650977820000|2022-04-26 12:57:00|482.2|479.8|481.48|479.08|482.2|479.8|481.48|479.08|0
1650977830000|2022-04-26 12:57:10|482.2|479.8|481.72|479.32|482.2|479.8|481.48|479.08|0
1650977840000|2022-04-26 12:57:20|481.84|479.44|482.2|479.8|482.2|479.8|481.84|479.44|0
1650977850000|2022-04-26 12:57:30|482.44|480.04|482.44|480.04|482.44|480.04|482.2|479.8|0
1650977860000|2022-04-26 12:57:40|482.68|480.28|482.68|480.28|482.68|480.28|482.68|480.28|0
1650977870000|2022-04-26 12:57:50|482.92|480.52|482.92|480.52|482.92|480.52|482.68|480.28|0
1650977890000|2022-04-26 12:58:10|482.68|480.28|482.44|480.04|482.68|480.28|482.44|480.04|0
1650977900000|2022-04-26 12:58:20|482.2|479.8|482.48|480.08|482.48|480.08|482.2|479.8|0
1650977910000|2022-04-26 12:58:30|482.6|480.2|482.48|480.08|482.6|480.2|482.48|480.08|0
1650977920000|2022-04-26 12:58:40|482.72|480.32|482.96|480.56|482.96|480.56|482.72|480.32|0
1650977930000|2022-04-26 12:58:50|482.72|480.32|482.48|480.08|482.72|480.32|482.48|480.08|0
1650977940000|2022-04-26 12:59:00|482.24|479.84|482.24|479.84|482.48|480.08|482.24|479.84|0
1650977950000|2022-04-26 12:59:10|482|479.6|482.24|479.84|482.24|479.84|481.76|479.36|0
1650977960000|2022-04-26 12:59:20|482.48|480.08|482.72|480.32|482.96|480.56|482.48|480.08|0
1650977970000|2022-04-26 12:59:30|482.48|480.08|482.36|479.96|482.48|480.08|482.24|479.84|0
1650977980000|2022-04-26 12:59:40|482.48|480.08|482.96|480.56|482.96|480.56|482.24|479.84|0
1650977990000|2022-04-26 12:59:50|482.48|480.08|482.48|480.08|482.72|480.32|482.48|480.08|0
1650978000000|2022-04-26 13:00:00|482.72|480.32|482.96|480.56|482.96|480.56|482.72|480.32|0
1650978010000|2022-04-26 13:00:10|482.84|480.44|482.96|480.56|483.08|480.68|482.84|480.44|0
1650978020000|2022-04-26 13:00:20|482.84|480.44|482.72|480.32|482.84|480.44|482.72|480.32|0
1650978030000|2022-04-26 13:00:30|482.96|480.56|483.2|480.8|483.2|480.8|482.96|480.56|0
1650978040000|2022-04-26 13:00:40|483.08|480.68|482.96|480.56|483.08|480.68|482.96|480.56|0
1650978050000|2022-04-26 13:00:50|483.2|480.8|482.96|480.56|483.2|480.8|482.96|480.56|0
1650978060000|2022-04-26 13:01:00|483.08|480.68|483.44|481.04|483.44|481.04|483.08|480.68|0
1650978070000|2022-04-26 13:01:10|483.68|481.28|484.64|482.24|484.64|482.24|483.68|481.28|0
1650978080000|2022-04-26 13:01:20|484.88|482.48|484.88|482.48|484.88|482.48|484.88|482.48|0
1650978090000|2022-04-26 13:01:30|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1650978100000|2022-04-26 13:01:40|484.88|482.48|485.12|482.72|485.12|482.72|484.64|482.24|0
1650978110000|2022-04-26 13:01:50|485.36|482.96|486.08|483.68|486.08|483.68|485.36|482.96|0
1650978120000|2022-04-26 13:02:00|486.32|483.92|486.56|484.16|486.56|484.16|486.32|483.92|0
1650978130000|2022-04-26 13:02:10|487.04|484.64|488|485.6|488|485.6|487.04|484.64|0
1650978140000|2022-04-26 13:02:20|487.76|485.36|486.92|484.52|487.76|485.36|486.92|484.52|0
1650978150000|2022-04-26 13:02:30|486.8|484.4|486.56|484.16|487.28|484.88|486.56|484.16|0
1650978160000|2022-04-26 13:02:40|486.8|484.4|487.04|484.64|487.04|484.64|486.8|484.4|0
1650978170000|2022-04-26 13:02:50|486.8|484.4|486.2|483.8|486.8|484.4|486.2|483.8|0
1650978180000|2022-04-26 13:03:00|486.08|483.68|485.83|483.43|486.08|483.68|485.59|483.19|0
1650978190000|2022-04-26 13:03:10|485.59|483.19|485.59|483.19|485.83|483.43|485.59|483.19|0
1650978200000|2022-04-26 13:03:20|485.83|483.43|485.35|482.95|485.83|483.43|485.35|482.95|0
1650978210000|2022-04-26 13:03:30|485.24|482.84|485.35|482.95|485.35|482.95|485.11|482.71|0
1650978220000|2022-04-26 13:03:40|485.59|483.19|486.07|483.67|486.07|483.67|485.59|483.19|0
1650978230000|2022-04-26 13:03:50|486.56|484.16|486.8|484.4|486.8|484.4|486.56|484.16|0
1650978240000|2022-04-26 13:04:00|486.56|484.16|486.44|484.04|486.8|484.4|486.44|484.04|0
1650978250000|2022-04-26 13:04:10|486.56|484.16|486.8|484.4|486.8|484.4|486.56|484.16|0
1650978260000|2022-04-26 13:04:20|487.04|484.64|485.83|483.43|487.04|484.64|485.83|483.43|0
1650978270000|2022-04-26 13:04:30|485.59|483.19|485.59|483.19|485.59|483.19|485.59|483.19|0
1650978280000|2022-04-26 13:04:40|485.83|483.43|485.83|483.43|486.07|483.67|485.83|483.43|0
1650978300000|2022-04-26 13:05:00|486.07|483.67|486.31|483.91|486.31|483.91|485.83|483.43|0
1650978310000|2022-04-26 13:05:10|486.55|484.15|486.55|484.15|486.55|484.15|486.31|483.91|0
1650978320000|2022-04-26 13:05:20|486.31|483.91|486.31|483.91|486.44|484.04|486.31|483.91|0
1650978330000|2022-04-26 13:05:30|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1650978340000|2022-04-26 13:05:40|485.72|483.32|485.83|483.43|485.83|483.43|485.59|483.19|0
1650978350000|2022-04-26 13:05:50|485.59|483.19|485.83|483.43|485.83|483.43|485.59|483.19|0
1650978360000|2022-04-26 13:06:00|485.59|483.19|485.83|483.43|485.83|483.43|485.59|483.19|0
1650978370000|2022-04-26 13:06:10|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1650978380000|2022-04-26 13:06:20|486.31|483.91|486.07|483.67|486.31|483.91|486.07|483.67|0
1650978390000|2022-04-26 13:06:30|485.59|483.19|485.59|483.19|485.59|483.19|485.48|483.08|0
1650978400000|2022-04-26 13:06:40|485.96|483.56|486.07|483.67|486.07|483.67|485.96|483.56|0
1650978410000|2022-04-26 13:06:50|485.96|483.56|485.96|483.56|486.07|483.67|485.83|483.43|0
1650978420000|2022-04-26 13:07:00|485.83|483.43|485.59|483.19|485.83|483.43|485.59|483.19|0
1650978430000|2022-04-26 13:07:10|485.48|483.08|485.35|482.95|485.48|483.08|485.35|482.95|0
1650978440000|2022-04-26 13:07:20|485.83|483.43|485.59|483.19|485.83|483.43|485.59|483.19|0
1650978450000|2022-04-26 13:07:30|485.83|483.43|486.07|483.67|486.07|483.67|485.83|483.43|0
1650978460000|2022-04-26 13:07:40|485.96|483.56|486.07|483.67|486.07|483.67|485.83|483.43|0
1650978470000|2022-04-26 13:07:50|486.31|483.91|486.44|484.04|486.44|484.04|486.31|483.91|0
1650978480000|2022-04-26 13:08:00|486.31|483.91|486.55|484.15|486.55|484.15|486.31|483.91|0
1650978490000|2022-04-26 13:08:10|486.31|483.91|486.07|483.67|486.31|483.91|485.83|483.43|0
1650978500000|2022-04-26 13:08:20|485.83|483.43|486.07|483.67|486.07|483.67|485.83|483.43|0
1650978510000|2022-04-26 13:08:30|486.31|483.91|486.07|483.67|486.31|483.91|486.07|483.67|0
1650978520000|2022-04-26 13:08:40|486.68|484.28|486.79|484.39|486.79|484.39|486.55|484.15|0
1650978530000|2022-04-26 13:08:50|486.92|484.52|486.79|484.39|486.92|484.52|486.55|484.15|0
1650978540000|2022-04-26 13:09:00|486.55|484.15|485.83|483.43|486.55|484.15|485.83|483.43|0
1650978550000|2022-04-26 13:09:10|485.59|483.19|485.59|483.19|485.59|483.19|485.59|483.19|0
1650978560000|2022-04-26 13:09:20|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1650978570000|2022-04-26 13:09:30|485.72|483.32|485.83|483.43|485.83|483.43|485.59|483.19|0
1650978580000|2022-04-26 13:09:40|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1650978600000|2022-04-26 13:10:00|486.31|483.91|486.07|483.67|486.31|483.91|486.07|483.67|0
1650978610000|2022-04-26 13:10:10|485.83|483.43|486.07|483.67|486.07|483.67|485.83|483.43|0
1650978620000|2022-04-26 13:10:20|486.31|483.91|486.55|484.15|486.55|484.15|486.31|483.91|0
1650978630000|2022-04-26 13:10:30|486.79|484.39|486.79|484.39|486.79|484.39|486.55|484.15|0
1650978640000|2022-04-26 13:10:40|487.27|484.87|487.75|485.35|487.75|485.35|487.27|484.87|0
1650978650000|2022-04-26 13:10:50|488|485.6|488.96|486.56|488.96|486.56|488|485.6|0
1650978660000|2022-04-26 13:11:00|489.2|486.8|489.44|487.04|489.44|487.04|489.2|486.8|0
1650978670000|2022-04-26 13:11:10|489.68|487.28|489.92|487.52|490.16|487.76|489.68|487.28|0
1650978680000|2022-04-26 13:11:20|489.68|487.28|489.2|486.8|489.68|487.28|489.2|486.8|0
1650978690000|2022-04-26 13:11:30|489.44|487.04|488.96|486.56|489.44|487.04|488.96|486.56|0
1650978700000|2022-04-26 13:11:40|489.08|486.68|489.44|487.04|489.44|487.04|488.96|486.56|0
1650978710000|2022-04-26 13:11:50|489.2|486.8|489.68|487.28|489.68|487.28|489.2|486.8|0
1650978720000|2022-04-26 13:12:00|489.44|487.04|489.92|487.52|489.92|487.52|489.44|487.04|0
1650978730000|2022-04-26 13:12:10|490.4|488|489.44|487.04|490.4|488|489.44|487.04|0
1650978740000|2022-04-26 13:12:20|489.68|487.28|489.2|486.8|489.68|487.28|489.2|486.8|0
1650978750000|2022-04-26 13:12:30|489.44|487.04|489.44|487.04|489.44|487.04|489.2|486.8|0
1650978760000|2022-04-26 13:12:40|489.2|486.8|489.44|487.04|489.68|487.28|489.2|486.8|0
1650978770000|2022-04-26 13:12:50|489.2|486.8|489.32|486.92|489.32|486.92|489.2|486.8|0
1650978780000|2022-04-26 13:13:00|489.44|487.04|489.44|487.04|489.68|487.28|489.44|487.04|0
1650978790000|2022-04-26 13:13:10|489.2|486.8|489.68|487.28|489.68|487.28|489.2|486.8|0
1650978800000|2022-04-26 13:13:20|489.92|487.52|489.92|487.52|489.92|487.52|489.92|487.52|0
1650978810000|2022-04-26 13:13:30|490.16|487.76|490.4|488|490.4|488|490.16|487.76|0
1650978820000|2022-04-26 13:13:40|490.16|487.76|489.68|487.28|490.16|487.76|489.68|487.28|0
1650978830000|2022-04-26 13:13:50|489.92|487.52|489.92|487.52|489.92|487.52|489.92|487.52|0
1650978840000|2022-04-26 13:14:00|490.16|487.76|489.68|487.28|490.16|487.76|489.68|487.28|0
1650978850000|2022-04-26 13:14:10|489.44|487.04|489.08|486.68|489.44|487.04|489.08|486.68|0
1650978860000|2022-04-26 13:14:20|489.68|487.28|489.2|486.8|489.68|487.28|489.2|486.8|0
1650978870000|2022-04-26 13:14:30|488.96|486.56|489.44|487.04|489.44|487.04|488.96|486.56|0
1650978880000|2022-04-26 13:14:40|489.2|486.8|488.96|486.56|489.2|486.8|488.96|486.56|0
1650978890000|2022-04-26 13:14:50|489.2|486.8|489.2|486.8|489.2|486.8|489.08|486.68|0
1650978900000|2022-04-26 13:15:00|489.44|487.04|489.68|487.28|489.68|487.28|489.44|487.04|0
1650978910000|2022-04-26 13:15:10|489.44|487.04|489.68|487.28|489.68|487.28|489.44|487.04|0
1650978920000|2022-04-26 13:15:20|489.44|487.04|489.44|487.04|489.68|487.28|489.44|487.04|0
1650978930000|2022-04-26 13:15:30|489.08|486.68|488.72|486.32|489.08|486.68|488.72|486.32|0
1650978940000|2022-04-26 13:15:40|488.96|486.56|489.2|486.8|489.2|486.8|488.96|486.56|0
1650978950000|2022-04-26 13:15:50|488.96|486.56|488.47|486.07|488.96|486.56|488.47|486.07|0
1650978960000|2022-04-26 13:16:00|488.72|486.32|488.23|485.83|488.72|486.32|488.23|485.83|0
1650978970000|2022-04-26 13:16:10|487.99|485.59|488.47|486.07|488.47|486.07|487.99|485.59|0
1650978980000|2022-04-26 13:16:20|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1650978990000|2022-04-26 13:16:30|488.96|486.56|488.47|486.07|488.96|486.56|488.47|486.07|0
1650979000000|2022-04-26 13:16:40|488.84|486.44|489.2|486.8|489.2|486.8|488.72|486.32|0
1650979010000|2022-04-26 13:16:50|489.44|487.04|489.2|486.8|489.44|487.04|489.2|486.8|0
1650979020000|2022-04-26 13:17:00|488.96|486.56|489.92|487.52|489.92|487.52|488.96|486.56|0
1650979030000|2022-04-26 13:17:10|489.68|487.28|488.96|486.56|489.68|487.28|488.96|486.56|0
1650979040000|2022-04-26 13:17:20|488.71|486.31|489.2|486.8|489.2|486.8|488.71|486.31|0
1650979050000|2022-04-26 13:17:30|488.96|486.56|488.96|486.56|488.96|486.56|488.96|486.56|0
1650979060000|2022-04-26 13:17:40|489.08|486.68|489.2|486.8|489.44|487.04|489.08|486.68|0
1650979070000|2022-04-26 13:17:50|488.96|486.56|489.44|487.04|489.44|487.04|488.96|486.56|0
1650979080000|2022-04-26 13:18:00|489.68|487.28|489.2|486.8|489.68|487.28|489.2|486.8|0
1650979090000|2022-04-26 13:18:10|488.96|486.56|488.71|486.31|488.96|486.56|488.71|486.31|0
1650979100000|2022-04-26 13:18:20|488.96|486.56|488.96|486.56|488.96|486.56|488.71|486.31|0
1650979110000|2022-04-26 13:18:30|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1650979120000|2022-04-26 13:18:40|489.44|487.04|489.2|486.8|489.44|487.04|489.2|486.8|0
1650979130000|2022-04-26 13:18:50|489.32|486.92|488.84|486.44|489.32|486.92|488.84|486.44|0
1650979140000|2022-04-26 13:19:00|488.71|486.31|488.47|486.07|488.71|486.31|488.47|486.07|0
1650979150000|2022-04-26 13:19:10|488.6|486.2|488.47|486.07|488.6|486.2|488.47|486.07|0
1650979160000|2022-04-26 13:19:20|488.71|486.31|488.71|486.31|488.71|486.31|488.71|486.31|0
1650979170000|2022-04-26 13:19:30|488.47|486.07|488.95|486.55|488.95|486.55|488.47|486.07|0
1650979180000|2022-04-26 13:19:40|489.08|486.68|488.95|486.55|489.2|486.8|488.95|486.55|0
1650979190000|2022-04-26 13:19:50|488.71|486.31|488.6|486.2|488.71|486.31|488.6|486.2|0
1650979200000|2022-04-26 13:20:00|488.47|486.07|488.71|486.31|488.71|486.31|488.23|485.83|0
1650979210000|2022-04-26 13:20:10|488.84|486.44|488.71|486.31|488.84|486.44|488.71|486.31|0
1650979220000|2022-04-26 13:20:20|488.95|486.55|488.95|486.55|488.95|486.55|488.71|486.31|0
1650979230000|2022-04-26 13:20:30|489.68|487.28|490.16|487.76|490.16|487.76|489.44|487.04|0
1650979240000|2022-04-26 13:20:40|490.4|488|490.4|488|490.64|488.24|490.4|488|0
1650979250000|2022-04-26 13:20:50|490.28|487.88|490.88|488.48|490.88|488.48|490.28|487.88|0
1650979260000|2022-04-26 13:21:00|491.12|488.72|491.6|489.2|491.6|489.2|491.12|488.72|0
1650979270000|2022-04-26 13:21:10|492.08|489.68|491.6|489.2|492.08|489.68|491.6|489.2|0
1650979280000|2022-04-26 13:21:20|491.84|489.44|491.36|488.96|491.84|489.44|491.36|488.96|0
1650979290000|2022-04-26 13:21:30|490.64|488.24|490.88|488.48|490.88|488.48|490.64|488.24|0
1650979300000|2022-04-26 13:21:40|491.12|488.72|491.84|489.44|491.84|489.44|490.88|488.48|0
1650979310000|2022-04-26 13:21:50|491.36|488.96|491.36|488.96|491.36|488.96|491.36|488.96|0
1650979320000|2022-04-26 13:22:00|491.6|489.2|491.36|488.96|491.6|489.2|491.36|488.96|0
1650979330000|2022-04-26 13:22:10|491.6|489.2|492.08|489.68|492.08|489.68|491.6|489.2|0
1650979340000|2022-04-26 13:22:20|491.84|489.44|491.6|489.2|491.84|489.44|491.6|489.2|0
1650979350000|2022-04-26 13:22:30|491.36|488.96|491.6|489.2|491.6|489.2|491.12|488.72|0
1650979360000|2022-04-26 13:22:40|492.08|489.68|492.08|489.68|492.08|489.68|491.84|489.44|0
1650979370000|2022-04-26 13:22:50|491.84|489.44|491.6|489.2|491.84|489.44|491.6|489.2|0
1650979380000|2022-04-26 13:23:00|491.36|488.96|491.36|488.96|491.6|489.2|491.36|488.96|0
1650979390000|2022-04-26 13:23:10|491.6|489.2|491.12|488.72|491.6|489.2|491.12|488.72|0
1650979400000|2022-04-26 13:23:20|490.64|488.24|491.12|488.72|491.12|488.72|490.64|488.24|0
1650979410000|2022-04-26 13:23:30|490.88|488.48|491.12|488.72|491.12|488.72|490.88|488.48|0
1650979420000|2022-04-26 13:23:40|491.36|488.96|491.36|488.96|491.36|488.96|491.36|488.96|0
1650979430000|2022-04-26 13:23:50|491.48|489.08|491.36|488.96|491.6|489.2|491.36|488.96|0
1650979440000|2022-04-26 13:24:00|491.12|488.72|491.12|488.72|491.12|488.72|491.12|488.72|0
1650979450000|2022-04-26 13:24:10|491.36|488.96|491.36|488.96|491.6|489.2|491.36|488.96|0
1650979460000|2022-04-26 13:24:20|491.24|488.84|491.36|488.96|491.36|488.96|490.88|488.48|0
1650979470000|2022-04-26 13:24:30|491.6|489.2|491.6|489.2|491.6|489.2|491.36|488.96|0
1650979480000|2022-04-26 13:24:40|491.84|489.44|491.6|489.2|492.08|489.68|491.6|489.2|0
1650979490000|2022-04-26 13:24:50|491.36|488.96|490.88|488.48|491.36|488.96|490.88|488.48|0
1650979500000|2022-04-26 13:25:00|491.12|488.72|490.88|488.48|491.12|488.72|490.88|488.48|0
1650979510000|2022-04-26 13:25:10|491.12|488.72|490.64|488.24|491.12|488.72|490.64|488.24|0
1650979530000|2022-04-26 13:25:30|490.4|488|490.4|488|490.4|488|490.4|488|0
1650979540000|2022-04-26 13:25:40|490.16|487.76|489.43|487.03|490.16|487.76|489.43|487.03|0
1650979550000|2022-04-26 13:25:50|489.92|487.52|489.68|487.28|489.92|487.52|489.68|487.28|0
1650979560000|2022-04-26 13:26:00|489.92|487.52|489.68|487.28|489.92|487.52|489.68|487.28|0
1650979570000|2022-04-26 13:26:10|489.43|487.03|489.19|486.79|489.43|487.03|489.19|486.79|0
1650979580000|2022-04-26 13:26:20|489.43|487.03|489.68|487.28|489.68|487.28|489.43|487.03|0
1650979590000|2022-04-26 13:26:30|489.92|487.52|490.16|487.76|490.16|487.76|489.92|487.52|0
1650979600000|2022-04-26 13:26:40|490.4|488|490.64|488.24|490.64|488.24|490.4|488|0
1650979610000|2022-04-26 13:26:50|490.88|488.48|490.88|488.48|490.88|488.48|490.76|488.36|0
1650979620000|2022-04-26 13:27:00|490.64|488.24|489.92|487.52|490.64|488.24|489.92|487.52|0
1650979630000|2022-04-26 13:27:10|489.67|487.27|489.43|487.03|489.67|487.27|489.08|486.68|0
1650979640000|2022-04-26 13:27:20|489.67|487.27|490.64|488.24|490.64|488.24|489.67|487.27|0
1650979650000|2022-04-26 13:27:30|490.88|488.48|490.64|488.24|490.88|488.48|490.64|488.24|0
1650979660000|2022-04-26 13:27:40|490.88|488.48|491.6|489.2|491.6|489.2|490.4|488|0
1650979670000|2022-04-26 13:27:50|492.08|489.68|492.08|489.68|492.08|489.68|491.84|489.44|0
1650979680000|2022-04-26 13:28:00|491.84|489.44|491.84|489.44|491.84|489.44|491.6|489.2|0
1650979690000|2022-04-26 13:28:10|491.96|489.56|492.08|489.68|492.08|489.68|491.84|489.44|0
1650979700000|2022-04-26 13:28:20|491.84|489.44|491.84|489.44|491.84|489.44|491.84|489.44|0
1650979710000|2022-04-26 13:28:30|491.36|488.96|491.12|488.72|491.36|488.96|491.12|488.72|0
1650979720000|2022-04-26 13:28:40|490.64|488.24|490.64|488.24|490.88|488.48|490.64|488.24|0
1650979730000|2022-04-26 13:28:50|490.4|488|490.64|488.24|490.64|488.24|490.4|488|0
1650979740000|2022-04-26 13:29:00|490.4|488|489.43|487.03|490.4|488|489.43|487.03|0
1650979750000|2022-04-26 13:29:10|489.32|486.92|488.95|486.55|489.32|486.92|488.95|486.55|0
1650979760000|2022-04-26 13:29:20|488.71|486.31|488.71|486.31|488.71|486.31|488.71|486.31|0
1650979770000|2022-04-26 13:29:30|488.95|486.55|487.99|485.59|488.95|486.55|487.99|485.59|0
1650979780000|2022-04-26 13:29:40|488.47|486.07|488.95|486.55|488.95|486.55|488.23|485.83|0
1650979790000|2022-04-26 13:29:50|488.71|486.31|489.19|486.79|489.19|486.79|488.71|486.31|0
1650979800000|2022-04-26 13:30:00|489.67|487.27|490.4|488|490.64|488.24|489.67|487.27|0
1650979810000|2022-04-26 13:30:10|489.91|487.51|488.47|486.07|489.91|487.51|487.99|485.59|0
1650979820000|2022-04-26 13:30:20|490.16|487.76|492.32|489.92|492.32|489.92|490.16|487.76|0
1650979830000|2022-04-26 13:30:30|491.84|489.44|493.45|491.05|493.45|491.05|491.84|489.44|0
1650979840000|2022-04-26 13:30:40|491.05|488.65|491.77|489.37|491.77|489.37|491.05|488.65|0
1650979850000|2022-04-26 13:30:50|492.49|490.09|491.17|488.77|492.49|490.09|491.17|488.77|0
1650979860000|2022-04-26 13:31:00|491.29|488.89|491.77|489.37|492.73|490.33|491.29|488.89|0
1650979870000|2022-04-26 13:31:10|492.01|489.61|492.25|489.85|492.25|489.85|492.01|489.61|0
1650979880000|2022-04-26 13:31:20|493.21|490.81|493.33|490.93|493.33|490.93|492.73|490.33|0
1650979890000|2022-04-26 13:31:30|493.93|491.53|494.89|492.49|495.37|492.97|493.93|491.53|0
1650979900000|2022-04-26 13:31:40|495.37|492.97|495.61|493.21|496.09|493.69|495.13|492.73|0
1650979910000|2022-04-26 13:31:50|495.85|493.45|495.61|493.21|496.57|494.17|495.61|493.21|0
1650979920000|2022-04-26 13:32:00|496.57|494.17|496.09|493.69|496.57|494.17|496.09|493.69|0
1650979930000|2022-04-26 13:32:10|494.65|492.25|494.17|491.77|495.13|492.73|494.17|491.77|0
1650979940000|2022-04-26 13:32:20|495.13|492.73|494.17|491.77|495.13|492.73|494.17|491.77|0
1650979950000|2022-04-26 13:32:30|493.69|491.29|492.73|490.33|493.69|491.29|492.73|490.33|0
1650979960000|2022-04-26 13:32:40|492.97|490.57|492.25|489.85|493.21|490.81|492.01|489.61|0
1650979970000|2022-04-26 13:32:50|492.73|490.33|493.45|491.05|493.45|491.05|492.49|490.09|0
1650979980000|2022-04-26 13:33:00|494.41|492.01|494.65|492.25|494.89|492.49|494.41|492.01|0
1650979990000|2022-04-26 13:33:10|495.25|492.85|495.61|493.21|495.61|493.21|494.89|492.49|0
1650980000000|2022-04-26 13:33:20|495.85|493.45|495.13|492.73|495.85|493.45|495.13|492.73|0
1650980010000|2022-04-26 13:33:30|495.37|492.97|495.61|493.21|495.61|493.21|495.13|492.73|0
1650980020000|2022-04-26 13:33:40|494.17|491.77|492.97|490.57|494.17|491.77|492.97|490.57|0
1650980030000|2022-04-26 13:33:50|492.49|490.09|492.49|490.09|492.49|490.09|492.49|490.09|0
1650980040000|2022-04-26 13:34:00|493.21|490.81|493.69|491.29|493.69|491.29|492.25|489.85|0
1650980050000|2022-04-26 13:34:10|493.21|490.81|493.45|491.05|493.45|491.05|493.21|490.81|0
1650980060000|2022-04-26 13:34:20|492.97|490.57|495.13|492.73|495.13|492.73|492.97|490.57|0
1650980070000|2022-04-26 13:34:30|495.25|492.85|495.85|493.45|495.85|493.45|495.25|492.85|0
1650980080000|2022-04-26 13:34:40|496.33|493.93|495.85|493.45|497.53|495.13|495.85|493.45|0
1650980090000|2022-04-26 13:34:50|495.37|492.97|497.29|494.89|497.29|494.89|495.37|492.97|0
1650980100000|2022-04-26 13:35:00|498.01|495.61|496.81|494.41|498.25|495.85|496.81|494.41|0
1650980110000|2022-04-26 13:35:10|497.29|494.89|496.57|494.17|497.29|494.89|495.85|493.45|0
1650980120000|2022-04-26 13:35:20|497.05|494.65|496.93|494.53|497.05|494.65|496.81|494.41|0
1650980130000|2022-04-26 13:35:30|496.81|494.41|494.65|492.25|496.81|494.41|494.17|491.77|0
1650980140000|2022-04-26 13:35:40|495.13|492.73|495.13|492.73|495.13|492.73|494.89|492.49|0
1650980150000|2022-04-26 13:35:50|494.89|492.49|494.89|492.49|494.89|492.49|494.89|492.49|0
1650980160000|2022-04-26 13:36:00|495.37|492.97|496.81|494.41|496.93|494.53|495.37|492.97|0
1650980170000|2022-04-26 13:36:10|497.05|494.65|496.57|494.17|497.29|494.89|496.57|494.17|0
1650980180000|2022-04-26 13:36:20|496.33|493.93|495.13|492.73|496.57|494.17|495.13|492.73|0
1650980190000|2022-04-26 13:36:30|494.89|492.49|494.89|492.49|494.89|492.49|494.17|491.77|0
1650980200000|2022-04-26 13:36:40|495.13|492.73|496.33|493.93|496.33|493.93|495.13|492.73|0
1650980210000|2022-04-26 13:36:50|496.57|494.17|497.05|494.65|497.05|494.65|496.45|494.05|0
1650980220000|2022-04-26 13:37:00|496.57|494.17|495.37|492.97|496.57|494.17|494.89|492.49|0
1650980230000|2022-04-26 13:37:10|495.85|493.45|495.13|492.73|495.85|493.45|494.65|492.25|0
1650980240000|2022-04-26 13:37:20|494.41|492.01|495.37|492.97|495.37|492.97|494.41|492.01|0
1650980250000|2022-04-26 13:37:30|495.49|493.09|497.05|494.65|497.05|494.65|495.49|493.09|0
1650980260000|2022-04-26 13:37:40|497.29|494.89|497.53|495.13|497.77|495.37|497.29|494.89|0
1650980270000|2022-04-26 13:37:50|497.05|494.65|497.53|495.13|497.77|495.37|497.05|494.65|0
1650980280000|2022-04-26 13:38:00|497.29|494.89|496.57|494.17|497.29|494.89|496.57|494.17|0
1650980290000|2022-04-26 13:38:10|495.61|493.21|496.81|494.41|496.81|494.41|495.37|492.97|0
1650980300000|2022-04-26 13:38:20|497.53|495.13|497.53|495.13|497.77|495.37|497.53|495.13|0
1650980310000|2022-04-26 13:38:30|497.29|494.89|497.77|495.37|498.25|495.85|497.29|494.89|0
1650980320000|2022-04-26 13:38:40|497.53|495.13|494.89|492.49|497.53|495.13|494.89|492.49|0
1650980330000|2022-04-26 13:38:50|494.65|492.25|492.73|490.33|494.65|492.25|492.25|489.85|0
1650980340000|2022-04-26 13:39:00|492.25|489.85|492.73|490.33|493.57|491.17|492.25|489.85|0
1650980350000|2022-04-26 13:39:10|492.61|490.21|492.73|490.33|492.73|490.33|491.53|489.13|0
1650980360000|2022-04-26 13:39:20|494.17|491.77|494.65|492.25|494.89|492.49|494.17|491.77|0
1650980370000|2022-04-26 13:39:30|495.37|492.97|496.21|493.81|496.33|493.93|495.37|492.97|0
1650980380000|2022-04-26 13:39:40|495.85|493.45|496.09|493.69|496.09|493.69|495.61|493.21|0
1650980390000|2022-04-26 13:39:50|495.85|493.45|496.09|493.69|496.09|493.69|495.61|493.21|0
1650980400000|2022-04-26 13:40:00|497.77|495.37|497.77|495.37|497.77|495.37|497.53|495.13|0
1650980410000|2022-04-26 13:40:10|498.85|496.45|498.49|496.09|498.85|496.45|498.01|495.61|0
1650980420000|2022-04-26 13:40:20|497.77|495.37|497.05|494.65|497.77|495.37|497.05|494.65|0
1650980430000|2022-04-26 13:40:30|495.13|492.73|498.25|495.85|498.25|495.85|495.13|492.73|0
1650980440000|2022-04-26 13:40:40|497.77|495.37|498.97|496.57|498.97|496.57|497.77|495.37|0
1650980450000|2022-04-26 13:40:50|499.09|496.69|500.89|498.49|500.89|498.49|499.09|496.69|0
1650980460000|2022-04-26 13:41:00|500.41|498.01|499.69|497.29|500.41|498.01|499.69|497.29|0
1650980470000|2022-04-26 13:41:10|499.93|497.53|500.17|497.77|500.17|497.77|499.69|497.29|0
1650980480000|2022-04-26 13:41:20|499.93|497.53|500.17|497.77|500.78|498.38|499.69|497.29|0
1650980490000|2022-04-26 13:41:30|500.41|498.01|500.41|498.01|500.41|498.01|500.17|497.77|0
1650980500000|2022-04-26 13:41:40|500.65|498.25|500.3|497.9|500.65|498.25|499.93|497.53|0
1650980510000|2022-04-26 13:41:50|500.41|498.01|500.65|498.25|500.65|498.25|500.06|497.66|0
1650980520000|2022-04-26 13:42:00|500.41|498.01|503.06|500.66|503.06|500.66|500.41|498.01|0
1650980530000|2022-04-26 13:42:10|502.58|500.18|503.78|501.38|504.02|501.62|502.58|500.18|0
1650980540000|2022-04-26 13:42:20|504.26|501.86|504.5|502.1|504.5|502.1|503.3|500.9|0
1650980550000|2022-04-26 13:42:30|503.78|501.38|504.02|501.62|504.02|501.62|503.3|500.9|0
1650980560000|2022-04-26 13:42:40|503.3|500.9|502.82|500.42|503.3|500.9|502.58|500.18|0
1650980570000|2022-04-26 13:42:50|502.94|500.54|503.54|501.14|503.54|501.14|502.82|500.42|0
1650980580000|2022-04-26 13:43:00|504.02|501.62|504.02|501.62|504.5|502.1|504.02|501.62|0
1650980590000|2022-04-26 13:43:10|503.54|501.14|504.5|502.1|504.5|502.1|503.3|500.9|0
1650980600000|2022-04-26 13:43:20|504.75|502.35|505.23|502.83|505.47|503.07|504.75|502.35|0
1650980610000|2022-04-26 13:43:30|504.75|502.35|505.23|502.83|505.23|502.83|504.26|501.86|0
1650980620000|2022-04-26 13:43:40|504.26|501.86|504.26|501.86|504.26|501.86|503.78|501.38|0
1650980630000|2022-04-26 13:43:50|504.02|501.62|504.5|502.1|504.99|502.59|504.02|501.62|0
1650980640000|2022-04-26 13:44:00|504.75|502.35|504.5|502.1|504.75|502.35|504.02|501.62|0
1650980650000|2022-04-26 13:44:10|504.26|501.86|504.5|502.1|504.75|502.35|504.26|501.86|0
1650980660000|2022-04-26 13:44:20|504.99|502.59|504.5|502.1|504.99|502.59|504.5|502.1|0
1650980670000|2022-04-26 13:44:30|504.75|502.35|505.23|502.83|505.47|503.07|504.75|502.35|0
1650980680000|2022-04-26 13:44:40|505.47|503.07|504.99|502.59|505.47|503.07|504.99|502.59|0
1650980690000|2022-04-26 13:44:50|505.23|502.83|504.99|502.59|505.23|502.83|504.75|502.35|0
1650980700000|2022-04-26 13:45:00|505.47|503.07|505.23|502.83|505.47|503.07|504.99|502.59|0
1650980710000|2022-04-26 13:45:10|505.47|503.07|504.5|502.1|505.47|503.07|504.5|502.1|0
1650980720000|2022-04-26 13:45:20|505.23|502.83|505.47|503.07|505.59|503.19|505.23|502.83|0
1650980730000|2022-04-26 13:45:30|505.23|502.83|504.5|502.1|505.47|503.07|504.5|502.1|0
1650980740000|2022-04-26 13:45:40|504.75|502.35|504.5|502.1|505.11|502.71|504.5|502.1|0
1650980750000|2022-04-26 13:45:50|505.47|503.07|504.75|502.35|505.47|503.07|504.75|502.35|0
1650980760000|2022-04-26 13:46:00|504.5|502.1|504.26|501.86|504.5|502.1|503.54|501.14|0
1650980770000|2022-04-26 13:46:10|504.02|501.62|505.23|502.83|505.23|502.83|504.02|501.62|0
1650980780000|2022-04-26 13:46:20|505.47|503.07|506.43|504.03|507.64|505.24|505.47|503.07|0
1650980790000|2022-04-26 13:46:30|505.71|503.31|504.74|502.34|505.71|503.31|504.74|502.34|0
1650980800000|2022-04-26 13:46:40|505.47|503.07|503.3|500.9|505.47|503.07|503.3|500.9|0
1650980810000|2022-04-26 13:46:50|503.18|500.78|505.23|502.83|505.23|502.83|503.18|500.78|0
1650980820000|2022-04-26 13:47:00|505.71|503.31|506.67|504.27|506.67|504.27|505.71|503.31|0
1650980830000|2022-04-26 13:47:10|506.43|504.03|506.19|503.79|506.43|504.03|505.71|503.31|0
1650980840000|2022-04-26 13:47:20|506.43|504.03|507.15|504.75|507.15|504.75|506.43|504.03|0
1650980850000|2022-04-26 13:47:30|506.67|504.27|507.41|505.01|507.41|505.01|506.67|504.27|0
1650980860000|2022-04-26 13:47:40|506.93|504.53|506.93|504.53|507.41|505.01|506.93|504.53|0
1650980870000|2022-04-26 13:47:50|505.73|503.33|503.8|501.4|505.73|503.33|503.8|501.4|0
1650980880000|2022-04-26 13:48:00|503.32|500.92|502.84|500.44|503.8|501.4|502.84|500.44|0
1650980890000|2022-04-26 13:48:10|501.16|498.76|502.36|499.96|502.36|499.96|501.16|498.76|0
1650980900000|2022-04-26 13:48:20|502.73|500.33|501.33|498.93|502.73|500.33|501.33|498.93|0
1650980910000|2022-04-26 13:48:30|500.72|498.32|501.44|499.04|501.44|499.04|500.72|498.32|0
1650980920000|2022-04-26 13:48:40|500.72|498.32|500.48|498.08|500.96|498.56|500.48|498.08|0
1650980930000|2022-04-26 13:48:50|500.72|498.32|500|497.6|500.72|498.32|500|497.6|0
1650980940000|2022-04-26 13:49:00|499.76|497.36|499.17|496.77|500|497.6|499.17|496.77|0
1650980950000|2022-04-26 13:49:10|498.33|495.93|497.85|495.45|498.81|496.41|497.85|495.45|0
1650980960000|2022-04-26 13:49:20|498.09|495.69|499.05|496.65|499.05|496.65|498.09|495.69|0
1650980970000|2022-04-26 13:49:30|499.29|496.89|500.82|498.42|500.82|498.42|499.29|496.89|0
1650980980000|2022-04-26 13:49:40|501.06|498.66|503.46|501.06|503.46|501.06|501.06|498.66|0
1650980990000|2022-04-26 13:49:50|504.18|501.78|505.86|503.46|505.86|503.46|504.18|501.78|0
1650981000000|2022-04-26 13:50:00|506.82|504.42|507.06|504.66|507.06|504.66|506.58|504.18|0
1650981010000|2022-04-26 13:50:10|507.3|504.9|507.3|504.9|507.54|505.14|507.3|504.9|0
1650981020000|2022-04-26 13:50:20|507.54|505.14|506.82|504.42|507.54|505.14|506.1|503.7|0
1650981030000|2022-04-26 13:50:30|507.06|504.66|508.99|506.59|508.99|506.59|507.06|504.66|0
1650981040000|2022-04-26 13:50:40|509.35|506.95|510.67|508.27|510.67|508.27|509.35|506.95|0
1650981050000|2022-04-26 13:50:50|510.43|508.03|509.95|507.55|510.67|508.27|509.95|507.55|0
1650981060000|2022-04-26 13:51:00|509.71|507.31|508.51|506.11|509.71|507.31|508.51|506.11|0
1650981070000|2022-04-26 13:51:10|508.02|505.62|507.3|504.9|508.02|505.62|507.3|504.9|0
1650981080000|2022-04-26 13:51:20|504.66|502.26|504.9|502.5|505.03|502.63|504.66|502.26|0
1650981090000|2022-04-26 13:51:30|505.38|502.98|504.9|502.5|505.51|503.11|504.9|502.5|0
1650981100000|2022-04-26 13:51:40|505.38|502.98|505.75|503.35|505.75|503.35|504.42|502.02|0
1650981110000|2022-04-26 13:51:50|506.1|503.7|505.14|502.74|506.1|503.7|505.14|502.74|0
1650981120000|2022-04-26 13:52:00|504.78|502.38|504.18|501.78|504.78|502.38|503.7|501.3|0
1650981130000|2022-04-26 13:52:10|504.66|502.26|505.14|502.74|505.14|502.74|504.66|502.26|0
1650981140000|2022-04-26 13:52:20|506.1|503.7|505.86|503.46|506.1|503.7|505.86|503.46|0
1650981150000|2022-04-26 13:52:30|506.1|503.7|507.06|504.66|507.06|504.66|506.1|503.7|0
1650981160000|2022-04-26 13:52:40|506.82|504.42|506.82|504.42|506.82|504.42|506.58|504.18|0
1650981170000|2022-04-26 13:52:50|505.62|503.22|506.1|503.7|506.1|503.7|505.62|503.22|0
1650981180000|2022-04-26 13:53:00|506.58|504.18|507.3|504.9|507.3|504.9|506.58|504.18|0
1650981190000|2022-04-26 13:53:10|507.06|504.66|507.54|505.14|507.54|505.14|507.06|504.66|0
1650981200000|2022-04-26 13:53:20|507.78|505.38|508.5|506.1|508.5|506.1|507.78|505.38|0
1650981210000|2022-04-26 13:53:30|509.71|507.31|508.5|506.1|509.71|507.31|508.5|506.1|0
1650981220000|2022-04-26 13:53:40|508.75|506.35|509.95|507.55|509.95|507.55|508.75|506.35|0
1650981230000|2022-04-26 13:53:50|510.19|507.79|509.95|507.55|510.67|508.27|509.95|507.55|0
1650981240000|2022-04-26 13:54:00|510.43|508.03|510.91|508.51|510.91|508.51|509.95|507.55|0
1650981250000|2022-04-26 13:54:10|510.19|507.79|510.67|508.27|510.67|508.27|510.19|507.79|0
1650981260000|2022-04-26 13:54:20|511.15|508.75|511.63|509.23|511.63|509.23|511.15|508.75|0
1650981270000|2022-04-26 13:54:30|511.15|508.75|511.15|508.75|511.15|508.75|510.43|508.03|0
1650981280000|2022-04-26 13:54:40|511.39|508.99|511.15|508.75|511.39|508.99|511.15|508.75|0
1650981290000|2022-04-26 13:54:50|511.63|509.23|512.35|509.95|512.35|509.95|511.63|509.23|0
1650981300000|2022-04-26 13:55:00|511.87|509.47|510.19|507.79|511.87|509.47|510.19|507.79|0
1650981310000|2022-04-26 13:55:10|510.91|508.51|510.43|508.03|510.91|508.51|509.95|507.55|0
1650981320000|2022-04-26 13:55:20|510.19|507.79|510.43|508.03|510.67|508.27|510.19|507.79|0
1650981330000|2022-04-26 13:55:30|511.15|508.75|510.91|508.51|511.15|508.75|510.31|507.91|0
1650981340000|2022-04-26 13:55:40|511.39|508.99|510.67|508.27|511.39|508.99|510.67|508.27|0
1650981350000|2022-04-26 13:55:50|510.91|508.51|511.52|509.12|511.63|509.23|510.91|508.51|0
1650981360000|2022-04-26 13:56:00|510.67|508.27|509.71|507.31|510.67|508.27|509.71|507.31|0
1650981370000|2022-04-26 13:56:10|510.19|507.79|510.19|507.79|510.19|507.79|509.95|507.55|0
1650981380000|2022-04-26 13:56:20|509.47|507.07|510.19|507.79|510.19|507.79|509.47|507.07|0
1650981390000|2022-04-26 13:56:30|510.67|508.27|510.55|508.15|510.67|508.27|510.19|507.79|0
1650981400000|2022-04-26 13:56:40|511.39|508.99|512.6|510.2|512.6|510.2|511.39|508.99|0
1650981410000|2022-04-26 13:56:50|512.11|509.71|511.63|509.23|512.11|509.71|511.39|508.99|0
1650981420000|2022-04-26 13:57:00|511.15|508.75|511.15|508.75|511.39|508.99|511.15|508.75|0
1650981430000|2022-04-26 13:57:10|511.63|509.23|512.11|509.71|512.11|509.71|511.15|508.75|0
1650981440000|2022-04-26 13:57:20|511.87|509.47|512.11|509.71|512.11|509.71|511.63|509.23|0
1650981450000|2022-04-26 13:57:30|512.35|509.95|512.84|510.44|512.84|510.44|512.11|509.71|0
1650981460000|2022-04-26 13:57:40|513.08|510.68|512.84|510.44|513.08|510.68|512.84|510.44|0
1650981470000|2022-04-26 13:57:50|513.08|510.68|512.72|510.32|513.32|510.92|512.72|510.32|0
1650981480000|2022-04-26 13:58:00|512.84|510.44|512.84|510.44|513.56|511.16|512.84|510.44|0
1650981490000|2022-04-26 13:58:10|512.72|510.32|512.35|509.95|513.32|510.92|512.35|509.95|0
1650981500000|2022-04-26 13:58:20|511.63|509.23|511.15|508.75|511.87|509.47|511.15|508.75|0
1650981510000|2022-04-26 13:58:30|511.39|508.99|511.39|508.99|511.39|508.99|511.03|508.63|0
1650981520000|2022-04-26 13:58:40|511.63|509.23|511.39|508.99|511.63|509.23|510.91|508.51|0
1650981530000|2022-04-26 13:58:50|511.87|509.47|511.87|509.47|511.87|509.47|511.39|508.99|0
1650981540000|2022-04-26 13:59:00|511.76|509.36|511.63|509.23|511.87|509.47|511.63|509.23|0
1650981550000|2022-04-26 13:59:10|510.67|508.27|509.95|507.55|510.91|508.51|509.95|507.55|0
1650981560000|2022-04-26 13:59:20|509.71|507.31|509.47|507.07|509.71|507.31|509.47|507.07|0
1650981570000|2022-04-26 13:59:30|509.23|506.83|509.23|506.83|509.71|507.31|509.23|506.83|0
1650981580000|2022-04-26 13:59:40|509.35|506.95|509.95|507.55|509.95|507.55|509.23|506.83|0
1650981590000|2022-04-26 13:59:50|510.43|508.03|510.07|507.67|510.55|508.15|510.07|507.67|0
1650981600000|2022-04-26 14:00:00|510.67|508.27|509.83|507.43|511.15|508.75|509.83|507.43|0
1650981610000|2022-04-26 14:00:10|510.79|508.39|511.03|508.63|511.03|508.63|510.79|508.39|0
1650981620000|2022-04-26 14:00:20|509.23|506.83|510.55|508.15|510.55|508.15|509.23|506.83|0
1650981630000|2022-04-26 14:00:30|511.63|509.23|512.11|509.71|512.35|509.95|511.63|509.23|0
1650981640000|2022-04-26 14:00:40|510.19|507.79|508.74|506.34|510.19|507.79|508.74|506.34|0
1650981650000|2022-04-26 14:00:50|509.47|507.07|509.47|507.07|510.43|508.03|509.23|506.83|0
1650981660000|2022-04-26 14:01:00|509.95|507.55|509.71|507.31|510.43|508.03|509.71|507.31|0
1650981670000|2022-04-26 14:01:10|510.43|508.03|512.11|509.71|512.11|509.71|510.43|508.03|0
1650981680000|2022-04-26 14:01:20|512.35|509.95|512.11|509.71|512.59|510.19|512.11|509.71|0
1650981690000|2022-04-26 14:01:30|513.08|510.68|512.59|510.19|513.32|510.92|512.59|510.19|0
1650981700000|2022-04-26 14:01:40|511.87|509.47|511.39|508.99|512.11|509.71|511.39|508.99|0
1650981710000|2022-04-26 14:01:50|512.35|509.95|511.87|509.47|512.35|509.95|511.63|509.23|0
1650981720000|2022-04-26 14:02:00|512.84|510.44|513.44|511.04|513.8|511.4|512.84|510.44|0
1650981730000|2022-04-26 14:02:10|513.56|511.16|513.32|510.92|513.56|511.16|513.32|510.92|0
1650981740000|2022-04-26 14:02:20|513.08|510.68|513.32|510.92|513.56|511.16|513.08|510.68|0
1650981750000|2022-04-26 14:02:30|513.56|511.16|513.08|510.68|513.56|511.16|513.08|510.68|0
1650981760000|2022-04-26 14:02:40|512.35|509.95|513.08|510.68|513.08|510.68|512.35|509.95|0
1650981770000|2022-04-26 14:02:50|513.56|511.16|513.56|511.16|513.8|511.4|513.56|511.16|0
1650981780000|2022-04-26 14:03:00|513.8|511.4|513.32|510.92|513.8|511.4|513.32|510.92|0
1650981790000|2022-04-26 14:03:10|513.08|510.68|512.35|509.95|513.8|511.4|512.35|509.95|0
1650981800000|2022-04-26 14:03:20|512.59|510.19|513.32|510.92|513.32|510.92|512.59|510.19|0
1650981810000|2022-04-26 14:03:30|513.08|510.68|513.08|510.68|513.08|510.68|512.59|510.19|0
1650981820000|2022-04-26 14:03:40|512.84|510.44|512.84|510.44|512.84|510.44|512.59|510.19|0
1650981830000|2022-04-26 14:03:50|511.63|509.23|510.91|508.51|511.87|509.47|510.91|508.51|0
1650981840000|2022-04-26 14:04:00|511.39|508.99|510.91|508.51|511.87|509.47|510.91|508.51|0
1650981850000|2022-04-26 14:04:10|511.15|508.75|511.63|509.23|511.63|509.23|511.15|508.75|0
1650981860000|2022-04-26 14:04:20|512.11|509.71|513.08|510.68|513.08|510.68|512.11|509.71|0
1650981870000|2022-04-26 14:04:30|512.83|510.43|512.59|510.19|513.08|510.68|512.59|510.19|0
1650981880000|2022-04-26 14:04:40|512.35|509.95|513.32|510.92|513.32|510.92|512.35|509.95|0
1650981890000|2022-04-26 14:04:50|512.59|510.19|510.19|507.79|512.59|510.19|510.19|507.79|0
1650981900000|2022-04-26 14:05:00|510.91|508.51|509.71|507.31|510.91|508.51|509.71|507.31|0
1650981910000|2022-04-26 14:05:10|509.22|506.82|508.26|505.86|509.22|506.82|508.26|505.86|0
1650981920000|2022-04-26 14:05:20|507.78|505.38|507.3|504.9|507.78|505.38|507.3|504.9|0
1650981930000|2022-04-26 14:05:30|506.1|503.7|505.86|503.46|506.82|504.42|505.86|503.46|0
1650981940000|2022-04-26 14:05:40|506.34|503.94|506.1|503.7|507.06|504.66|506.1|503.7|0
1650981950000|2022-04-26 14:05:50|506.58|504.18|506.1|503.7|506.58|504.18|505.62|503.22|0
1650981960000|2022-04-26 14:06:00|506.34|503.94|505.38|502.98|506.34|503.94|505.38|502.98|0
1650981970000|2022-04-26 14:06:10|505.62|503.22|505.86|503.46|506.58|504.18|505.62|503.22|0
1650981980000|2022-04-26 14:06:20|506.1|503.7|505.38|502.98|506.1|503.7|505.38|502.98|0
1650981990000|2022-04-26 14:06:30|505.86|503.46|505.38|502.98|505.86|503.46|505.38|502.98|0
1650982000000|2022-04-26 14:06:40|505.62|503.22|505.38|502.98|505.62|503.22|505.38|502.98|0
1650982010000|2022-04-26 14:06:50|505.62|503.22|504.18|501.78|505.86|503.46|504.18|501.78|0
1650982020000|2022-04-26 14:07:00|504.42|502.02|503.22|500.82|504.42|502.02|503.22|500.82|0
1650982030000|2022-04-26 14:07:10|502.98|500.58|504.9|502.5|504.9|502.5|502.98|500.58|0
1650982040000|2022-04-26 14:07:20|505.02|502.62|505.38|502.98|505.38|502.98|505.02|502.62|0
1650982050000|2022-04-26 14:07:30|505.62|503.22|504.66|502.26|505.86|503.46|504.66|502.26|0
1650982060000|2022-04-26 14:07:40|503.94|501.54|502.86|500.46|503.94|501.54|502.86|500.46|0
1650982070000|2022-04-26 14:07:50|503.1|500.7|502.5|500.1|503.94|501.54|502.5|500.1|0
1650982080000|2022-04-26 14:08:00|502.98|500.58|502.74|500.34|503.22|500.82|502.74|500.34|0
1650982090000|2022-04-26 14:08:10|503.94|501.54|505.14|502.74|505.14|502.74|503.94|501.54|0
1650982100000|2022-04-26 14:08:20|505.62|503.22|505.86|503.46|505.86|503.46|505.62|503.22|0
1650982110000|2022-04-26 14:08:30|505.62|503.22|506.1|503.7|506.1|503.7|505.62|503.22|0
1650982120000|2022-04-26 14:08:40|506.34|503.94|507.06|504.66|507.06|504.66|506.34|503.94|0
1650982130000|2022-04-26 14:08:50|506.82|504.42|505.86|503.46|506.82|504.42|505.86|503.46|0
1650982140000|2022-04-26 14:09:00|505.38|502.98|506.58|504.18|506.58|504.18|505.38|502.98|0
1650982150000|2022-04-26 14:09:10|506.82|504.42|507.06|504.66|507.06|504.66|506.46|504.06|0
1650982160000|2022-04-26 14:09:20|506.58|504.18|506.22|503.82|506.58|504.18|506.22|503.82|0
1650982170000|2022-04-26 14:09:30|505.62|503.22|504.18|501.78|505.62|503.22|504.18|501.78|0
1650982180000|2022-04-26 14:09:40|503.46|501.06|502.5|500.1|503.46|501.06|502.5|500.1|0
1650982190000|2022-04-26 14:09:50|503.22|500.82|503.46|501.06|503.7|501.3|503.22|500.82|0
1650982200000|2022-04-26 14:10:00|504.42|502.02|503.94|501.54|504.66|502.26|503.94|501.54|0
1650982210000|2022-04-26 14:10:10|503.46|501.06|502.5|500.1|503.46|501.06|502.5|500.1|0
1650982220000|2022-04-26 14:10:20|502.74|500.34|504.18|501.78|504.18|501.78|502.5|500.1|0
1650982230000|2022-04-26 14:10:30|503.7|501.3|502.74|500.34|503.7|501.3|502.74|500.34|0
1650982240000|2022-04-26 14:10:40|503.22|500.82|502.74|500.34|503.22|500.82|502.74|500.34|0
1650982250000|2022-04-26 14:10:50|503.94|501.54|504.42|502.02|504.42|502.02|503.94|501.54|0
1650982260000|2022-04-26 14:11:00|504.66|502.26|504.66|502.26|504.66|502.26|504.18|501.78|0
1650982270000|2022-04-26 14:11:10|504.18|501.78|505.14|502.74|505.14|502.74|504.18|501.78|0
1650982280000|2022-04-26 14:11:20|504.9|502.5|504.66|502.26|505.14|502.74|504.66|502.26|0
1650982290000|2022-04-26 14:11:30|505.38|502.98|507.3|504.9|507.54|505.14|505.38|502.98|0
1650982300000|2022-04-26 14:11:40|507.78|505.38|508.5|506.1|508.5|506.1|507.78|505.38|0
1650982310000|2022-04-26 14:11:50|509.46|507.06|509.95|507.55|509.95|507.55|509.46|507.06|0
1650982320000|2022-04-26 14:12:00|510.55|508.15|510.79|508.39|510.79|508.39|510.19|507.79|0
1650982330000|2022-04-26 14:12:10|510.67|508.27|510.91|508.51|510.91|508.51|510.43|508.03|0
1650982340000|2022-04-26 14:12:20|511.15|508.75|511.63|509.23|511.63|509.23|511.15|508.75|0
1650982350000|2022-04-26 14:12:30|511.39|508.99|511.15|508.75|511.63|509.23|510.67|508.27|0
1650982360000|2022-04-26 14:12:40|511.63|509.23|511.39|508.99|511.63|509.23|511.39|508.99|0
1650982370000|2022-04-26 14:12:50|512.11|509.71|512.11|509.71|512.35|509.95|512.11|509.71|0
1650982380000|2022-04-26 14:13:00|512.35|509.95|514.04|511.64|514.04|511.64|512.35|509.95|0
1650982390000|2022-04-26 14:13:10|513.44|511.04|513.07|510.67|513.44|511.04|513.07|510.67|0
1650982400000|2022-04-26 14:13:20|513.32|510.92|513.8|511.4|514.28|511.88|513.32|510.92|0
1650982410000|2022-04-26 14:13:30|513.07|510.67|513.07|510.67|513.07|510.67|512.35|509.95|0
1650982420000|2022-04-26 14:13:40|512.59|510.19|513.32|510.92|513.32|510.92|512.59|510.19|0
1650982430000|2022-04-26 14:13:50|514.04|511.64|513.8|511.4|514.28|511.88|513.56|511.16|0
1650982440000|2022-04-26 14:14:00|514.28|511.88|513.8|511.4|514.28|511.88|513.8|511.4|0
1650982450000|2022-04-26 14:14:10|514.04|511.64|512.35|509.95|514.04|511.64|512.35|509.95|0
1650982460000|2022-04-26 14:14:20|513.44|511.04|513.07|510.67|513.56|511.16|512.83|510.43|0
1650982470000|2022-04-26 14:14:30|512.83|510.43|512.83|510.43|513.32|510.92|512.83|510.43|0
1650982480000|2022-04-26 14:14:40|513.56|511.16|513.8|511.4|513.8|511.4|513.56|511.16|0
1650982490000|2022-04-26 14:14:50|514.04|511.64|513.8|511.4|514.28|511.88|513.8|511.4|0
1650982500000|2022-04-26 14:15:00|514.52|512.12|515|512.6|515|512.6|514.52|512.12|0
1650982510000|2022-04-26 14:15:10|515.72|513.32|517.17|514.77|517.17|514.77|515.72|513.32|0
1650982520000|2022-04-26 14:15:20|516.69|514.29|518.14|515.74|518.14|515.74|516.69|514.29|0
1650982530000|2022-04-26 14:15:30|518.38|515.98|518.86|516.46|518.86|516.46|518.38|515.98|0
1650982540000|2022-04-26 14:15:40|518.38|515.98|518.62|516.22|518.62|516.22|517.41|515.01|0
1650982550000|2022-04-26 14:15:50|518.86|516.46|519.58|517.18|519.58|517.18|518.86|516.46|0
1650982560000|2022-04-26 14:16:00|519.83|517.43|520.93|518.53|520.93|518.53|519.83|517.43|0
1650982570000|2022-04-26 14:16:10|521.65|519.25|521.19|518.79|521.65|519.25|520.93|518.53|0
1650982580000|2022-04-26 14:16:20|521.43|519.03|522.87|520.47|522.87|520.47|521.43|519.03|0
1650982590000|2022-04-26 14:16:30|522.63|520.23|523.35|520.95|523.83|521.43|522.63|520.23|0
1650982600000|2022-04-26 14:16:40|524.07|521.67|523.83|521.43|524.07|521.67|523.59|521.19|0
1650982610000|2022-04-26 14:16:50|524.07|521.67|525.04|522.64|525.04|522.64|524.07|521.67|0
1650982620000|2022-04-26 14:17:00|524.31|521.91|523.83|521.43|525.28|522.88|523.83|521.43|0
1650982630000|2022-04-26 14:17:10|524.31|521.91|525.28|522.88|525.28|522.88|523.83|521.43|0
1650982640000|2022-04-26 14:17:20|525.52|523.12|525.04|522.64|525.52|523.12|525.04|522.64|0
1650982650000|2022-04-26 14:17:30|524.8|522.4|523.35|520.95|524.8|522.4|523.11|520.71|0
1650982660000|2022-04-26 14:17:40|524.07|521.67|523.59|521.19|524.31|521.91|523.59|521.19|0
1650982670000|2022-04-26 14:17:50|524.07|521.67|523.35|520.95|524.07|521.67|523.35|520.95|0
1650982680000|2022-04-26 14:18:00|524.07|521.67|524.79|522.39|525.04|522.64|524.07|521.67|0
1650982690000|2022-04-26 14:18:10|525.28|522.88|525.28|522.88|525.28|522.88|525.04|522.64|0
1650982700000|2022-04-26 14:18:20|525.52|523.12|526.24|523.84|526.48|524.08|525.52|523.12|0
1650982710000|2022-04-26 14:18:30|526.48|524.08|526.24|523.84|526.96|524.56|526.24|523.84|0
1650982720000|2022-04-26 14:18:40|525.52|523.12|527.2|524.8|527.2|524.8|525.52|523.12|0
1650982730000|2022-04-26 14:18:50|527.44|525.04|528.89|526.49|528.89|526.49|527.2|524.8|0
1650982740000|2022-04-26 14:19:00|528.41|526.01|528.41|526.01|528.41|526.01|528.17|525.77|0
1650982750000|2022-04-26 14:19:10|527.92|525.52|528.41|526.01|528.41|526.01|527.92|525.52|0
1650982760000|2022-04-26 14:19:20|528.65|526.25|528.65|526.25|528.65|526.25|528.17|525.77|0
1650982770000|2022-04-26 14:19:30|528.41|526.01|527.2|524.8|528.41|526.01|527.2|524.8|0
1650982780000|2022-04-26 14:19:40|525.76|523.36|526|523.6|526|523.6|525.04|522.64|0
1650982790000|2022-04-26 14:19:50|526.24|523.84|526.48|524.08|526.48|524.08|526.24|523.84|0
1650982800000|2022-04-26 14:20:00|527.2|524.8|528.16|525.76|528.16|525.76|527.2|524.8|0
1650982810000|2022-04-26 14:20:10|528.41|526.01|528.65|526.25|528.89|526.49|528.41|526.01|0
1650982820000|2022-04-26 14:20:20|528.16|525.76|526|523.6|528.16|525.76|526|523.6|0
1650982830000|2022-04-26 14:20:30|525.76|523.36|524.31|521.91|525.76|523.36|524.31|521.91|0
1650982840000|2022-04-26 14:20:40|526.72|524.32|526|523.6|526.72|524.32|525.52|523.12|0
1650982850000|2022-04-26 14:20:50|525.28|522.88|525.28|522.88|525.28|522.88|525.16|522.76|0
1650982860000|2022-04-26 14:21:00|525.52|523.12|526.72|524.32|526.72|524.32|525.52|523.12|0
1650982870000|2022-04-26 14:21:10|526.24|523.84|526.96|524.56|527.2|524.8|526.24|523.84|0
1650982880000|2022-04-26 14:21:20|527.68|525.28|528.41|526.01|528.65|526.25|527.68|525.28|0
1650982890000|2022-04-26 14:21:30|529.13|526.73|530.09|527.69|530.33|527.93|529.13|526.73|0
1650982900000|2022-04-26 14:21:40|529.85|527.45|530.82|528.42|530.82|528.42|529.85|527.45|0
1650982910000|2022-04-26 14:21:50|533.47|531.07|532.26|529.86|533.47|531.07|532.26|529.86|0
1650982920000|2022-04-26 14:22:00|532.5|530.1|530.33|527.93|532.5|530.1|530.33|527.93|0
1650982930000|2022-04-26 14:22:10|530.09|527.69|528.89|526.49|530.09|527.69|528.89|526.49|0
1650982940000|2022-04-26 14:22:20|529.13|526.73|530.82|528.42|530.82|528.42|529.13|526.73|0
1650982950000|2022-04-26 14:22:30|531.06|528.66|530.09|527.69|531.06|528.66|529.61|527.21|0
1650982960000|2022-04-26 14:22:40|529.85|527.45|528.89|526.49|530.33|527.93|528.89|526.49|0
1650982970000|2022-04-26 14:22:50|528.16|525.76|528.16|525.76|528.16|525.76|527.57|525.17|0
1650982980000|2022-04-26 14:23:00|528.41|526.01|528.41|526.01|528.65|526.25|528.16|525.76|0
1650982990000|2022-04-26 14:23:10|527.68|525.28|526.72|524.32|527.68|525.28|526.72|524.32|0
1650983000000|2022-04-26 14:23:20|526.96|524.56|526.48|524.08|526.96|524.56|526.24|523.84|0
1650983010000|2022-04-26 14:23:30|526.36|523.96|526.48|524.08|526.48|524.08|526.36|523.96|0
1650983020000|2022-04-26 14:23:40|526.72|524.32|527.2|524.8|527.44|525.04|526.72|524.32|0
1650983030000|2022-04-26 14:23:50|526|523.6|526.96|524.56|526.96|524.56|526|523.6|0
1650983040000|2022-04-26 14:24:00|527.44|525.04|527.2|524.8|527.81|525.41|527.2|524.8|0
1650983050000|2022-04-26 14:24:10|527.44|525.04|527.92|525.52|527.92|525.52|527.44|525.04|0
1650983060000|2022-04-26 14:24:20|528.16|525.76|529.85|527.45|529.85|527.45|528.16|525.76|0
1650983070000|2022-04-26 14:24:30|529.61|527.21|529.61|527.21|530.09|527.69|529.61|527.21|0
1650983080000|2022-04-26 14:24:40|528.89|526.49|528.89|526.49|529.37|526.97|528.89|526.49|0
1650983090000|2022-04-26 14:24:50|529.61|527.21|529.74|527.34|529.74|527.34|529.01|526.61|0
1650983100000|2022-04-26 14:25:00|530.09|527.69|529.37|526.97|530.09|527.69|529.37|526.97|0
1650983110000|2022-04-26 14:25:10|528.89|526.49|528.41|526.01|528.89|526.49|528.41|526.01|0
1650983120000|2022-04-26 14:25:20|528.16|525.76|528.16|525.76|528.16|525.76|527.2|524.8|0
1650983130000|2022-04-26 14:25:30|527.92|525.52|528.41|526.01|528.41|526.01|527.92|525.52|0
1650983140000|2022-04-26 14:25:40|528.29|525.89|528.16|525.76|528.29|525.89|528.16|525.76|0
1650983150000|2022-04-26 14:25:50|527.92|525.52|528.4|526|528.65|526.25|527.92|525.52|0
1650983160000|2022-04-26 14:26:00|528.16|525.76|529.85|527.45|530.09|527.69|528.16|525.76|0
1650983170000|2022-04-26 14:26:10|530.33|527.93|530.81|528.41|530.81|528.41|530.09|527.69|0
1650983180000|2022-04-26 14:26:20|530.57|528.17|530.33|527.93|530.57|528.17|530.09|527.69|0
1650983190000|2022-04-26 14:26:30|530.57|528.17|530.81|528.41|530.81|528.41|530.09|527.69|0
1650983200000|2022-04-26 14:26:40|531.3|528.9|531.06|528.66|531.54|529.14|531.06|528.66|0
1650983210000|2022-04-26 14:26:50|530.81|528.41|530.22|527.82|530.81|528.41|529.85|527.45|0
1650983220000|2022-04-26 14:27:00|531.06|528.66|531.78|529.38|531.78|529.38|531.06|528.66|0
1650983230000|2022-04-26 14:27:10|532.5|530.1|532.5|530.1|532.98|530.58|532.5|530.1|0
1650983240000|2022-04-26 14:27:20|532.26|529.86|531.3|528.9|532.74|530.34|531.3|528.9|0
1650983250000|2022-04-26 14:27:30|530.81|528.41|528.4|526|530.81|528.41|528.4|526|0
1650983260000|2022-04-26 14:27:40|529.13|526.73|529.49|527.09|529.61|527.21|529.13|526.73|0
1650983270000|2022-04-26 14:27:50|529.13|526.73|529.85|527.45|529.85|527.45|529.13|526.73|0
1650983280000|2022-04-26 14:28:00|529.49|527.09|529.37|526.97|529.49|527.09|528.89|526.49|0
1650983290000|2022-04-26 14:28:10|529.25|526.85|527.92|525.52|529.25|526.85|527.92|525.52|0
1650983300000|2022-04-26 14:28:20|527.68|525.28|527.2|524.8|527.68|525.28|526.96|524.56|0
1650983310000|2022-04-26 14:28:30|527.68|525.28|527.92|525.52|527.92|525.52|526.96|524.56|0
1650983320000|2022-04-26 14:28:40|528.16|525.76|528.4|526|528.4|526|528.16|525.76|0
1650983330000|2022-04-26 14:28:50|528.65|526.25|527.68|525.28|528.65|526.25|527.2|524.8|0
1650983340000|2022-04-26 14:29:00|528.65|526.25|529.85|527.45|529.85|527.45|528.65|526.25|0
1650983350000|2022-04-26 14:29:10|529.73|527.33|529.13|526.73|529.73|527.33|529.13|526.73|0
1650983360000|2022-04-26 14:29:20|529.37|526.97|528.89|526.49|529.37|526.97|528.89|526.49|0
1650983370000|2022-04-26 14:29:30|528.4|526|525.76|523.36|528.4|526|525.76|523.36|0
1650983380000|2022-04-26 14:29:40|525.4|523|525.27|522.87|526|523.6|525.27|522.87|0
1650983390000|2022-04-26 14:29:50|525.52|523.12|524.07|521.67|525.52|523.12|524.07|521.67|0
1650983400000|2022-04-26 14:30:00|523.35|520.95|525.52|523.12|525.52|523.12|523.35|520.95|0
1650983410000|2022-04-26 14:30:10|526|523.6|527.2|524.8|527.2|524.8|526|523.6|0
1650983420000|2022-04-26 14:30:20|527.44|525.04|526.72|524.32|527.44|525.04|526.72|524.32|0
1650983430000|2022-04-26 14:30:30|526.48|524.08|524.79|522.39|526.48|524.08|524.79|522.39|0
1650983440000|2022-04-26 14:30:40|524.55|522.15|524.55|522.15|524.79|522.39|524.55|522.15|0
1650983450000|2022-04-26 14:30:50|525.27|522.87|524.79|522.39|525.51|523.11|524.79|522.39|0
1650983460000|2022-04-26 14:31:00|524.68|522.28|526.96|524.56|526.96|524.56|524.68|522.28|0
1650983470000|2022-04-26 14:31:10|527.2|524.8|527.2|524.8|527.44|525.04|526.72|524.32|0
1650983480000|2022-04-26 14:31:20|526.36|523.96|526|523.6|526.48|524.08|526|523.6|0
1650983490000|2022-04-26 14:31:30|524.68|522.28|523.11|520.71|524.79|522.39|523.11|520.71|0
1650983500000|2022-04-26 14:31:40|523.35|520.95|523.83|521.43|523.83|521.43|522.87|520.47|0
1650983510000|2022-04-26 14:31:50|524.07|521.67|523.59|521.19|524.07|521.67|523.59|521.19|0
1650983520000|2022-04-26 14:32:00|523.83|521.43|525.51|523.11|525.51|523.11|523.83|521.43|0
1650983530000|2022-04-26 14:32:10|525.27|522.87|525.27|522.87|525.76|523.36|525.27|522.87|0
1650983540000|2022-04-26 14:32:20|526|523.6|526.24|523.84|526.24|523.84|525.51|523.11|0
1650983550000|2022-04-26 14:32:30|525.27|522.87|526|523.6|526|523.6|524.31|521.91|0
1650983560000|2022-04-26 14:32:40|525.76|523.36|526.96|524.56|526.96|524.56|525.76|523.36|0
1650983570000|2022-04-26 14:32:50|527.44|525.04|526.96|524.56|527.44|525.04|526.96|524.56|0
1650983580000|2022-04-26 14:33:00|527.44|525.04|527.44|525.04|528.16|525.76|527.44|525.04|0
1650983590000|2022-04-26 14:33:10|527.32|524.92|527.68|525.28|527.68|525.28|527.32|524.92|0
1650983600000|2022-04-26 14:33:20|528.64|526.24|528.4|526|528.64|526.24|527.68|525.28|0
1650983610000|2022-04-26 14:33:30|528.64|526.24|529.13|526.73|529.13|526.73|528.4|526|0
1650983620000|2022-04-26 14:33:40|529.25|526.85|528.89|526.49|529.25|526.85|528.16|525.76|0
1650983630000|2022-04-26 14:33:50|529.37|526.97|530.22|527.82|530.33|527.93|529.37|526.97|0
1650983640000|2022-04-26 14:34:00|529.85|527.45|531.05|528.65|531.05|528.65|529.85|527.45|0
1650983650000|2022-04-26 14:34:10|530.33|527.93|532.26|529.86|532.26|529.86|530.33|527.93|0
1650983660000|2022-04-26 14:34:20|532.02|529.62|532.26|529.86|532.26|529.86|532.02|529.62|0
1650983670000|2022-04-26 14:34:30|532.02|529.62|531.78|529.38|532.02|529.62|531.3|528.9|0
1650983680000|2022-04-26 14:34:40|532.26|529.86|532.02|529.62|532.26|529.86|531.54|529.14|0
1650983690000|2022-04-26 14:34:50|532.26|529.86|531.9|529.5|532.5|530.1|531.78|529.38|0
1650983700000|2022-04-26 14:35:00|532.5|530.1|532.26|529.86|532.5|530.1|532.02|529.62|0
1650983710000|2022-04-26 14:35:10|532.02|529.62|530.57|528.17|532.02|529.62|530.57|528.17|0
1650983720000|2022-04-26 14:35:20|530.09|527.69|530.09|527.69|530.09|527.69|529.25|526.85|0
1650983730000|2022-04-26 14:35:30|529.85|527.45|530.57|528.17|530.57|528.17|529.85|527.45|0
1650983740000|2022-04-26 14:35:40|530.81|528.41|531.05|528.65|531.05|528.65|530.81|528.41|0
1650983750000|2022-04-26 14:35:50|531.18|528.78|532.02|529.62|532.02|529.62|531.18|528.78|0
1650983760000|2022-04-26 14:36:00|531.78|529.38|532.14|529.74|532.14|529.74|531.78|529.38|0
1650983770000|2022-04-26 14:36:10|532.5|530.1|530.09|527.69|532.5|530.1|530.09|527.69|0
1650983780000|2022-04-26 14:36:20|529.37|526.97|530.33|527.93|530.33|527.93|529.37|526.97|0
1650983790000|2022-04-26 14:36:30|530.09|527.69|529.37|526.97|530.09|527.69|529.13|526.73|0
1650983800000|2022-04-26 14:36:40|529.85|527.45|531.05|528.65|531.05|528.65|529.85|527.45|0
1650983810000|2022-04-26 14:36:50|530.57|528.17|530.81|528.41|531.05|528.65|530.33|527.93|0
1650983820000|2022-04-26 14:37:00|531.3|528.9|531.3|528.9|531.78|529.38|531.05|528.65|0
1650983830000|2022-04-26 14:37:10|530.81|528.41|530.09|527.69|530.81|528.41|530.09|527.69|0
1650983840000|2022-04-26 14:37:20|530.81|528.41|530.57|528.17|531.3|528.9|530.57|528.17|0
1650983850000|2022-04-26 14:37:30|530.09|527.69|530.09|527.69|530.09|527.69|529.85|527.45|0
1650983860000|2022-04-26 14:37:40|530.57|528.17|530.33|527.93|530.81|528.41|530.33|527.93|0
1650983870000|2022-04-26 14:37:50|529.85|527.45|527.92|525.52|529.85|527.45|527.92|525.52|0
1650983880000|2022-04-26 14:38:00|528.16|525.76|528.16|525.76|528.89|526.49|528.16|525.76|0
1650983890000|2022-04-26 14:38:10|527.92|525.52|526.96|524.56|528.29|525.89|526.96|524.56|0
1650983900000|2022-04-26 14:38:20|526.48|524.08|527.32|524.92|527.32|524.92|526.48|524.08|0
1650983910000|2022-04-26 14:38:30|528.4|526|531.3|528.9|531.3|528.9|528.4|526|0
1650983920000|2022-04-26 14:38:40|532.74|530.34|536.6|534.2|536.6|534.2|532.74|530.34|0
1650983930000|2022-04-26 14:38:50|536.36|533.96|537.09|534.69|537.33|534.93|536.36|533.96|0
1650983940000|2022-04-26 14:39:00|536.36|533.96|534.67|532.27|536.36|533.96|534.67|532.27|0
1650983950000|2022-04-26 14:39:10|535.64|533.24|535.04|532.64|535.64|533.24|535.04|532.64|0
1650983960000|2022-04-26 14:39:20|532.74|530.34|531.05|528.65|533.22|530.82|531.05|528.65|0
1650983970000|2022-04-26 14:39:30|530.46|528.06|531.05|528.65|531.05|528.65|529.97|527.57|0
1650983980000|2022-04-26 14:39:40|531.3|528.9|533.22|530.82|533.22|530.82|531.3|528.9|0
1650983990000|2022-04-26 14:39:50|532.74|530.34|533.71|531.31|533.71|531.31|532.74|530.34|0
1650984000000|2022-04-26 14:40:00|533.22|530.82|533.35|530.95|533.95|531.55|533.22|530.82|0
1650984010000|2022-04-26 14:40:10|533.71|531.31|534.19|531.79|534.43|532.03|533.71|531.31|0
1650984020000|2022-04-26 14:40:20|534.67|532.27|534.67|532.27|534.91|532.51|534.67|532.27|0
1650984030000|2022-04-26 14:40:30|532.98|530.58|533.71|531.31|533.71|531.31|532.74|530.34|0
1650984040000|2022-04-26 14:40:40|534.43|532.03|534.43|532.03|534.91|532.51|534.43|532.03|0
1650984050000|2022-04-26 14:40:50|535.15|532.75|534.91|532.51|535.4|533|534.91|532.51|0
1650984060000|2022-04-26 14:41:00|535.64|533.24|534.43|532.03|536.12|533.72|534.43|532.03|0
1650984070000|2022-04-26 14:41:10|535.64|533.24|536.6|534.2|536.6|534.2|535.64|533.24|0
1650984080000|2022-04-26 14:41:20|537.33|534.93|537.57|535.17|537.81|535.41|537.33|534.93|0
1650984090000|2022-04-26 14:41:30|537.33|534.93|538.54|536.14|538.54|536.14|537.33|534.93|0
1650984100000|2022-04-26 14:41:40|539.15|536.75|540.71|538.31|541.2|538.8|539.15|536.75|0
1650984110000|2022-04-26 14:41:50|540.95|538.55|541.2|538.8|541.2|538.8|540.71|538.31|0
1650984120000|2022-04-26 14:42:00|541.92|539.52|542.4|540|542.4|540|540.95|538.55|0
1650984130000|2022-04-26 14:42:10|541.92|539.52|542.16|539.76|542.65|540.25|541.68|539.28|0
1650984140000|2022-04-26 14:42:20|541.92|539.52|540.47|538.07|541.92|539.52|540.47|538.07|0
1650984150000|2022-04-26 14:42:30|540.35|537.95|541.2|538.8|541.2|538.8|540.35|537.95|0
1650984160000|2022-04-26 14:42:40|539.99|537.59|539.39|536.99|539.99|537.59|539.26|536.86|0
1650984170000|2022-04-26 14:42:50|539.26|536.86|536.84|534.44|539.26|536.86|536.84|534.44|0
1650984180000|2022-04-26 14:43:00|536.6|534.2|537.33|534.93|537.33|534.93|535.88|533.48|0
1650984190000|2022-04-26 14:43:10|537.45|535.05|539.26|536.86|539.26|536.86|537.45|535.05|0
1650984200000|2022-04-26 14:43:20|539.99|537.59|539.29|536.89|540.23|537.83|539.29|536.89|0
1650984210000|2022-04-26 14:43:30|539.05|536.65|538.81|536.41|539.77|537.37|538.81|536.41|0
1650984220000|2022-04-26 14:43:40|538.09|535.69|538.81|536.41|539.05|536.65|538.09|535.69|0
1650984230000|2022-04-26 14:43:50|538.57|536.17|538.21|535.81|538.57|536.17|538.09|535.69|0
1650984240000|2022-04-26 14:44:00|537.85|535.45|539.53|537.13|540.01|537.61|537.85|535.45|0
1650984250000|2022-04-26 14:44:10|539.77|537.37|537.61|535.21|540.25|537.85|537.61|535.21|0
1650984260000|2022-04-26 14:44:20|538.09|535.69|539.77|537.37|540.01|537.61|538.09|535.69|0
1650984270000|2022-04-26 14:44:30|540.73|538.33|541.21|538.81|541.45|539.05|540.73|538.33|0
1650984280000|2022-04-26 14:44:40|540.49|538.09|540.38|537.98|540.49|538.09|540.38|537.98|0
1650984290000|2022-04-26 14:44:50|539.53|537.13|540.01|537.61|540.01|537.61|539.05|536.65|0
1650984300000|2022-04-26 14:45:00|540.49|538.09|540.25|537.85|540.49|538.09|540.01|537.61|0
1650984310000|2022-04-26 14:45:10|540.01|537.61|538.09|535.69|540.01|537.61|538.09|535.69|0
1650984320000|2022-04-26 14:45:20|535.93|533.53|537.61|535.21|537.61|535.21|535.93|533.53|0
1650984330000|2022-04-26 14:45:30|537.37|534.97|536.41|534.01|537.37|534.97|536.41|534.01|0
1650984340000|2022-04-26 14:45:40|536.17|533.77|536.89|534.49|536.89|534.49|536.17|533.77|0
1650984350000|2022-04-26 14:45:50|537.37|534.97|535.69|533.29|537.37|534.97|535.69|533.29|0
1650984360000|2022-04-26 14:46:00|535.45|533.05|534.97|532.57|535.45|533.05|534.73|532.33|0
1650984370000|2022-04-26 14:46:10|535.45|533.05|535.45|533.05|535.69|533.29|534.97|532.57|0
1650984380000|2022-04-26 14:46:20|535.21|532.81|534.73|532.33|535.21|532.81|534.25|531.85|0
1650984390000|2022-04-26 14:46:30|535.21|532.81|534.97|532.57|535.69|533.29|534.97|532.57|0
1650984400000|2022-04-26 14:46:40|535.45|533.05|535.93|533.53|535.93|533.53|535.21|532.81|0
1650984410000|2022-04-26 14:46:50|534.73|532.33|534.01|531.61|534.73|532.33|534.01|531.61|0
1650984420000|2022-04-26 14:47:00|535.21|532.81|536.89|534.49|536.89|534.49|535.21|532.81|0
1650984430000|2022-04-26 14:47:10|537.61|535.21|537.37|534.97|537.85|535.45|537.25|534.85|0
1650984440000|2022-04-26 14:47:20|536.65|534.25|536.17|533.77|536.89|534.49|536.17|533.77|0
1650984450000|2022-04-26 14:47:30|537.25|534.85|537.61|535.21|537.85|535.45|537.25|534.85|0
1650984460000|2022-04-26 14:47:40|538.09|535.69|538.09|535.69|538.33|535.93|538.09|535.69|0
1650984470000|2022-04-26 14:47:50|538.57|536.17|538.09|535.69|538.81|536.41|538.09|535.69|0
1650984480000|2022-04-26 14:48:00|538.33|535.93|537.37|534.97|538.33|535.93|537.37|534.97|0
1650984490000|2022-04-26 14:48:10|537.61|535.21|537.61|535.21|538.09|535.69|537.37|534.97|0
1650984500000|2022-04-26 14:48:20|536.65|534.25|537.13|534.73|537.61|535.21|536.65|534.25|0
1650984510000|2022-04-26 14:48:30|535.69|533.29|535.21|532.81|535.69|533.29|534.97|532.57|0
1650984520000|2022-04-26 14:48:40|536.17|533.77|533.77|531.37|537.37|534.97|533.77|531.37|0
1650984530000|2022-04-26 14:48:50|533.29|530.89|533.53|531.13|533.53|531.13|533.05|530.65|0
1650984540000|2022-04-26 14:49:00|533.89|531.49|533.53|531.13|534.01|531.61|533.53|531.13|0
1650984550000|2022-04-26 14:49:10|532.81|530.41|533.53|531.13|533.53|531.13|532.81|530.41|0
1650984560000|2022-04-26 14:49:20|534.97|532.57|533.29|530.89|534.97|532.57|533.29|530.89|0
1650984570000|2022-04-26 14:49:30|533.05|530.65|534.01|531.61|534.01|531.61|533.05|530.65|0
1650984580000|2022-04-26 14:49:40|533.53|531.13|533.53|531.13|533.53|531.13|533.29|530.89|0
1650984590000|2022-04-26 14:49:50|533.05|530.65|532.09|529.69|533.05|530.65|532.09|529.69|0
1650984600000|2022-04-26 14:50:00|532.33|529.93|533.77|531.37|533.77|531.37|532.33|529.93|0
1650984610000|2022-04-26 14:50:10|534.01|531.61|534.97|532.57|534.97|532.57|534.01|531.61|0
1650984620000|2022-04-26 14:50:20|535.21|532.81|535.45|533.05|535.45|533.05|535.21|532.81|0
1650984630000|2022-04-26 14:50:30|535.21|532.81|534.25|531.85|535.69|533.29|534.25|531.85|0
1650984640000|2022-04-26 14:50:40|533.53|531.13|534.49|532.09|534.49|532.09|533.53|531.13|0
1650984650000|2022-04-26 14:50:50|534.97|532.57|534.97|532.57|534.97|532.57|534.73|532.33|0
1650984660000|2022-04-26 14:51:00|535.93|533.53|535.93|533.53|535.93|533.53|535.57|533.17|0
1650984670000|2022-04-26 14:51:10|535.69|533.29|535.93|533.53|536.41|534.01|535.69|533.29|0
1650984680000|2022-04-26 14:51:20|536.41|534.01|536.65|534.25|536.65|534.25|536.17|533.77|0
1650984690000|2022-04-26 14:51:30|536.89|534.49|536.17|533.77|536.89|534.49|536.17|533.77|0
1650984700000|2022-04-26 14:51:40|535.93|533.53|536.17|533.77|536.17|533.77|535.93|533.53|0
1650984710000|2022-04-26 14:51:50|536.41|534.01|536.17|533.77|536.41|534.01|535.93|533.53|0
1650984720000|2022-04-26 14:52:00|535.69|533.29|534.73|532.33|535.69|533.29|534.73|532.33|0
1650984730000|2022-04-26 14:52:10|535.21|532.81|534.49|532.09|535.21|532.81|534.49|532.09|0
1650984740000|2022-04-26 14:52:20|534.01|531.61|533.77|531.37|534.01|531.61|533.65|531.25|0
1650984750000|2022-04-26 14:52:30|534.01|531.61|534.97|532.57|535.21|532.81|534.01|531.61|0
1650984760000|2022-04-26 14:52:40|534.49|532.09|533.77|531.37|534.49|532.09|533.77|531.37|0
1650984770000|2022-04-26 14:52:50|534.01|531.61|532.33|529.93|534.01|531.61|532.09|529.69|0
1650984780000|2022-04-26 14:53:00|532.57|530.17|531.61|529.21|532.57|530.17|531.61|529.21|0
1650984790000|2022-04-26 14:53:10|531.13|528.73|530.17|527.77|531.13|528.73|530.17|527.77|0
1650984800000|2022-04-26 14:53:20|529.69|527.29|530.41|528.01|530.53|528.13|529.69|527.29|0
1650984810000|2022-04-26 14:53:30|531.61|529.21|532.81|530.41|532.81|530.41|531.61|529.21|0
1650984820000|2022-04-26 14:53:40|534.48|532.08|535.2|532.8|535.2|532.8|534.24|531.84|0
1650984830000|2022-04-26 14:53:50|535.69|533.29|536.41|534.01|536.41|534.01|535.69|533.29|0
1650984840000|2022-04-26 14:54:00|536.65|534.25|537.37|534.97|537.37|534.97|536.41|534.01|0
1650984850000|2022-04-26 14:54:10|537.85|535.45|537.37|534.97|537.97|535.57|537.13|534.73|0
1650984860000|2022-04-26 14:54:20|537.61|535.21|537.37|534.97|537.61|535.21|536.89|534.49|0
1650984870000|2022-04-26 14:54:30|537.61|535.21|536.41|534.01|537.61|535.21|536.41|534.01|0
1650984880000|2022-04-26 14:54:40|535.92|533.52|536.65|534.25|536.65|534.25|534.72|532.32|0
1650984890000|2022-04-26 14:54:50|536.17|533.77|536.89|534.49|536.89|534.49|536.17|533.77|0
1650984900000|2022-04-26 14:55:00|536.65|534.25|535.92|533.52|536.65|534.25|535.92|533.52|0
1650984910000|2022-04-26 14:55:10|536.89|534.49|536.65|534.25|536.89|534.49|536.65|534.25|0
1650984920000|2022-04-26 14:55:20|536.41|534.01|535.44|533.04|536.41|534.01|535.44|533.04|0
1650984930000|2022-04-26 14:55:30|536.16|533.76|535.68|533.28|536.41|534.01|535.68|533.28|0
1650984940000|2022-04-26 14:55:40|535.92|533.52|535.68|533.28|535.92|533.52|535.44|533.04|0
1650984950000|2022-04-26 14:55:50|535.92|533.52|536.65|534.25|536.65|534.25|535.92|533.52|0
1650984960000|2022-04-26 14:56:00|536.16|533.76|535.2|532.8|536.16|533.76|535.2|532.8|0
1650984970000|2022-04-26 14:56:10|535.44|533.04|534.24|531.84|535.44|533.04|534.24|531.84|0
1650984980000|2022-04-26 14:56:20|535.44|533.04|535.44|533.04|535.92|533.52|535.44|533.04|0
1650984990000|2022-04-26 14:56:30|535.2|532.8|536.29|533.89|536.29|533.89|535.2|532.8|0
1650985000000|2022-04-26 14:56:40|535.92|533.52|535.92|533.52|535.92|533.52|535.2|532.8|0
1650985010000|2022-04-26 14:56:50|536.29|533.89|536.89|534.49|536.89|534.49|535.92|533.52|0
1650985020000|2022-04-26 14:57:00|536.64|534.24|536.64|534.24|537.61|535.21|536.64|534.24|0
1650985030000|2022-04-26 14:57:10|537.01|534.61|536.16|533.76|537.01|534.61|535.92|533.52|0
1650985040000|2022-04-26 14:57:20|534.96|532.56|536.16|533.76|536.4|534|534.96|532.56|0
1650985050000|2022-04-26 14:57:30|536.64|534.24|535.68|533.28|536.64|534.24|535.2|532.8|0
1650985060000|2022-04-26 14:57:40|536.16|533.76|536.89|534.49|536.89|534.49|536.16|533.76|0
1650985070000|2022-04-26 14:57:50|536.4|534|537.13|534.73|537.13|534.73|536.4|534|0
1650985080000|2022-04-26 14:58:00|537.01|534.61|537.85|535.45|537.85|535.45|537.01|534.61|0
1650985090000|2022-04-26 14:58:10|537.61|535.21|537.85|535.45|538.09|535.69|537.61|535.21|0
1650985100000|2022-04-26 14:58:20|537.25|534.85|537.85|535.45|537.85|535.45|536.88|534.48|0
1650985110000|2022-04-26 14:58:30|538.09|535.69|538.09|535.69|538.09|535.69|537.85|535.45|0
1650985120000|2022-04-26 14:58:40|538.57|536.17|538.33|535.93|538.57|536.17|538.09|535.69|0
1650985130000|2022-04-26 14:58:50|538.81|536.41|537.61|535.21|538.81|536.41|536.64|534.24|0
1650985140000|2022-04-26 14:59:00|537.37|534.97|537.61|535.21|537.85|535.45|537.37|534.97|0
1650985150000|2022-04-26 14:59:10|537.37|534.97|537.12|534.72|537.37|534.97|536.64|534.24|0
1650985160000|2022-04-26 14:59:20|538.09|535.69|538.09|535.69|538.33|535.93|538.09|535.69|0
1650985170000|2022-04-26 14:59:30|537.85|535.45|536.64|534.24|537.85|535.45|536.64|534.24|0
1650985180000|2022-04-26 14:59:40|536.88|534.48|537.61|535.21|537.61|535.21|536.88|534.48|0
1650985190000|2022-04-26 14:59:50|537.85|535.45|537.37|534.97|537.85|535.45|537.12|534.72|0
1650985200000|2022-04-26 15:00:00|537.85|535.45|538.57|536.17|539.29|536.89|537.85|535.45|0
1650985210000|2022-04-26 15:00:10|539.05|536.65|538.81|536.41|539.05|536.65|538.57|536.17|0
1650985220000|2022-04-26 15:00:20|540.25|537.85|541.21|538.81|541.45|539.05|540.25|537.85|0
1650985230000|2022-04-26 15:00:30|541.45|539.05|540.97|538.57|541.45|539.05|540.97|538.57|0
1650985240000|2022-04-26 15:00:40|540.49|538.09|540.49|538.09|540.73|538.33|540.49|538.09|0
1650985250000|2022-04-26 15:00:50|540.73|538.33|541.69|539.29|541.69|539.29|540.73|538.33|0
1650985260000|2022-04-26 15:01:00|541.93|539.53|542.65|540.25|542.65|540.25|541.93|539.53|0
1650985270000|2022-04-26 15:01:10|542.41|540.01|542.89|540.49|542.89|540.49|542.41|540.01|0
1650985280000|2022-04-26 15:01:20|542.65|540.25|541.69|539.29|542.65|540.25|541.69|539.29|0
1650985290000|2022-04-26 15:01:30|541.21|538.81|542.65|540.25|542.65|540.25|541.21|538.81|0
1650985300000|2022-04-26 15:01:40|542.89|540.49|542.65|540.25|542.89|540.49|542.41|540.01|0
1650985310000|2022-04-26 15:01:50|543.14|540.74|542.89|540.49|543.14|540.74|542.89|540.49|0
1650985320000|2022-04-26 15:02:00|543.86|541.46|543.62|541.22|543.86|541.46|543.38|540.98|0
1650985330000|2022-04-26 15:02:10|543.86|541.46|543.38|540.98|543.86|541.46|543.38|540.98|0
1650985340000|2022-04-26 15:02:20|542.41|540.01|542.89|540.49|542.89|540.49|542.41|540.01|0
1650985350000|2022-04-26 15:02:30|542.78|540.38|542.65|540.25|542.89|540.49|542.65|540.25|0
1650985360000|2022-04-26 15:02:40|542.78|540.38|543.26|540.86|543.26|540.86|542.65|540.25|0
1650985370000|2022-04-26 15:02:50|542.89|540.49|542.89|540.49|542.89|540.49|542.65|540.25|0
1650985380000|2022-04-26 15:03:00|542.65|540.25|542.65|540.25|542.89|540.49|542.65|540.25|0
1650985390000|2022-04-26 15:03:10|543.14|540.74|540.73|538.33|543.14|540.74|540.73|538.33|0
1650985400000|2022-04-26 15:03:20|540.97|538.57|540.73|538.33|540.97|538.57|540.73|538.33|0
1650985410000|2022-04-26 15:03:30|540.49|538.09|542.65|540.25|542.65|540.25|540.49|538.09|0
1650985420000|2022-04-26 15:03:40|542.41|540.01|542.89|540.49|543.14|540.74|542.41|540.01|0
1650985430000|2022-04-26 15:03:50|542.65|540.25|542.17|539.77|542.65|540.25|542.17|539.77|0
1650985440000|2022-04-26 15:04:00|542.65|540.25|540.97|538.57|543.13|540.73|540.97|538.57|0
1650985450000|2022-04-26 15:04:10|541.21|538.81|541.69|539.29|541.69|539.29|540.85|538.45|0
1650985460000|2022-04-26 15:04:20|541.21|538.81|541.45|539.05|541.45|539.05|540.97|538.57|0
1650985470000|2022-04-26 15:04:30|541.69|539.29|542.41|540.01|542.65|540.25|541.69|539.29|0
1650985480000|2022-04-26 15:04:40|543.13|540.73|543.62|541.22|543.62|541.22|543.13|540.73|0
1650985490000|2022-04-26 15:04:50|542.65|540.25|543.62|541.22|543.62|541.22|542.65|540.25|0
1650985500000|2022-04-26 15:05:00|543.38|540.98|544.1|541.7|544.1|541.7|543.38|540.98|0
1650985510000|2022-04-26 15:05:10|543.86|541.46|543.38|540.98|544.1|541.7|543.38|540.98|0
1650985520000|2022-04-26 15:05:20|543.86|541.46|544.82|542.42|544.82|542.42|543.86|541.46|0
1650985530000|2022-04-26 15:05:30|545.06|542.66|544.82|542.42|545.06|542.66|544.82|542.42|0
1650985540000|2022-04-26 15:05:40|544.58|542.18|544.1|541.7|544.58|542.18|544.1|541.7|0
1650985550000|2022-04-26 15:05:50|544.34|541.94|544.34|541.94|544.34|541.94|543.86|541.46|0
1650985560000|2022-04-26 15:06:00|543.86|541.46|544.7|542.3|545.3|542.9|543.86|541.46|0
1650985570000|2022-04-26 15:06:10|544.1|541.7|544.34|541.94|545.78|543.38|544.1|541.7|0
1650985580000|2022-04-26 15:06:20|543.38|540.98|543.13|540.73|543.62|541.22|543.13|540.73|0
1650985590000|2022-04-26 15:06:30|542.89|540.49|543.86|541.46|543.86|541.46|542.89|540.49|0
1650985600000|2022-04-26 15:06:40|544.34|541.94|543.13|540.73|544.34|541.94|543.13|540.73|0
1650985610000|2022-04-26 15:06:50|543.38|540.98|542.65|540.25|543.38|540.98|542.65|540.25|0
1650985620000|2022-04-26 15:07:00|542.89|540.49|543.86|541.46|544.1|541.7|542.89|540.49|0
1650985630000|2022-04-26 15:07:10|544.1|541.7|544.58|542.18|544.82|542.42|544.1|541.7|0
1650985640000|2022-04-26 15:07:20|544.34|541.94|544.58|542.18|544.58|542.18|544.1|541.7|0
1650985650000|2022-04-26 15:07:30|544.34|541.94|543.38|540.98|544.34|541.94|543.38|540.98|0
1650985660000|2022-04-26 15:07:40|543.62|541.22|544.1|541.7|544.1|541.7|543.62|541.22|0
1650985670000|2022-04-26 15:07:50|544.34|541.94|544.46|542.06|544.58|542.18|544.34|541.94|0
1650985680000|2022-04-26 15:08:00|544.58|542.18|543.86|541.46|544.58|542.18|543.86|541.46|0
1650985690000|2022-04-26 15:08:10|543.38|540.98|543.37|540.97|543.38|540.98|542.89|540.49|0
1650985700000|2022-04-26 15:08:20|543.62|541.22|543.13|540.73|543.62|541.22|543.13|540.73|0
1650985710000|2022-04-26 15:08:30|542.89|540.49|542.89|540.49|542.89|540.49|542.65|540.25|0
1650985720000|2022-04-26 15:08:40|542.65|540.25|542.41|540.01|542.65|540.25|542.41|540.01|0
1650985730000|2022-04-26 15:08:50|542.65|540.25|542.17|539.77|542.65|540.25|541.93|539.53|0
1650985740000|2022-04-26 15:09:00|543.37|540.97|543.37|540.97|543.86|541.46|543.37|540.97|0
1650985750000|2022-04-26 15:09:10|543.13|540.73|544.1|541.7|544.1|541.7|543.13|540.73|0
1650985760000|2022-04-26 15:09:20|543.37|540.97|542.65|540.25|543.37|540.97|542.65|540.25|0
1650985770000|2022-04-26 15:09:30|542.89|540.49|542.17|539.77|542.89|540.49|542.17|539.77|0
1650985780000|2022-04-26 15:09:40|541.69|539.29|541.93|539.53|541.93|539.53|541.45|539.05|0
1650985790000|2022-04-26 15:09:50|541.69|539.29|541.45|539.05|541.69|539.29|541.45|539.05|0
1650985800000|2022-04-26 15:10:00|542.17|539.77|542.89|540.49|542.89|540.49|541.93|539.53|0
1650985810000|2022-04-26 15:10:10|543.13|540.73|543.13|540.73|543.37|540.97|542.89|540.49|0
1650985820000|2022-04-26 15:10:20|542.41|540.01|541.21|538.81|542.41|540.01|540.97|538.57|0
1650985830000|2022-04-26 15:10:30|541.45|539.05|541.21|538.81|541.45|539.05|540.97|538.57|0
1650985840000|2022-04-26 15:10:40|540.97|538.57|540.73|538.33|540.97|538.57|540.49|538.09|0
1650985850000|2022-04-26 15:10:50|540.97|538.57|542.89|540.49|542.89|540.49|540.97|538.57|0
1650985860000|2022-04-26 15:11:00|542.65|540.25|542.41|540.01|542.65|540.25|541.93|539.53|0
1650985870000|2022-04-26 15:11:10|542.65|540.25|543.13|540.73|543.13|540.73|542.65|540.25|0
1650985880000|2022-04-26 15:11:20|543.62|541.22|542.17|539.77|543.62|541.22|542.17|539.77|0
1650985890000|2022-04-26 15:11:30|542.41|540.01|542.41|540.01|542.65|540.25|542.17|539.77|0
1650985900000|2022-04-26 15:11:40|541.82|539.42|541.21|538.81|541.82|539.42|541.21|538.81|0
1650985910000|2022-04-26 15:11:50|541.69|539.29|540.49|538.09|541.69|539.29|540.25|537.85|0
1650985920000|2022-04-26 15:12:00|540.25|537.85|540.01|537.61|540.25|537.85|539.77|537.37|0
1650985930000|2022-04-26 15:12:10|539.77|537.37|540.73|538.33|540.73|538.33|539.77|537.37|0
1650985940000|2022-04-26 15:12:20|540.25|537.85|540.01|537.61|540.25|537.85|539.77|537.37|0
1650985950000|2022-04-26 15:12:30|540.49|538.09|541.45|539.05|541.45|539.05|540.49|538.09|0
1650985960000|2022-04-26 15:12:40|541.93|539.53|541.93|539.53|542.17|539.77|541.93|539.53|0
1650985970000|2022-04-26 15:12:50|542.41|540.01|542.65|540.25|542.65|540.25|542.17|539.77|0
1650985980000|2022-04-26 15:13:00|542.17|539.77|543.37|540.97|543.37|540.97|542.17|539.77|0
1650985990000|2022-04-26 15:13:10|542.17|539.77|541.45|539.05|542.17|539.77|541.21|538.81|0
1650986000000|2022-04-26 15:13:20|541.93|539.53|541.69|539.29|541.93|539.53|541.69|539.29|0
1650986010000|2022-04-26 15:13:30|541.21|538.81|540.25|537.85|541.21|538.81|540.25|537.85|0
1650986020000|2022-04-26 15:13:40|540.01|537.61|539.77|537.37|540.01|537.61|539.77|537.37|0
1650986030000|2022-04-26 15:13:50|539.53|537.13|538.45|536.05|539.53|537.13|538.08|535.68|0
1650986040000|2022-04-26 15:14:00|538.32|535.92|539.53|537.13|539.53|537.13|538.08|535.68|0
1650986050000|2022-04-26 15:14:10|539.77|537.37|538.32|535.92|539.77|537.37|538.32|535.92|0
1650986060000|2022-04-26 15:14:20|538.08|535.68|536.64|534.24|538.08|535.68|536.64|534.24|0
1650986070000|2022-04-26 15:14:30|536.88|534.48|537.6|535.2|537.84|535.44|536.88|534.48|0
1650986080000|2022-04-26 15:14:40|536.64|534.24|537.12|534.72|537.36|534.96|536.64|534.24|0
1650986090000|2022-04-26 15:14:50|536.88|534.48|537.02|534.62|537.26|534.86|536.88|534.48|0
1650986100000|2022-04-26 15:15:00|537.26|534.86|538.46|536.06|538.46|536.06|537.26|534.86|0
1650986110000|2022-04-26 15:15:10|537.5|535.1|537.74|535.34|537.74|535.34|537.02|534.62|0
1650986120000|2022-04-26 15:15:20|538.46|536.06|540.38|537.98|540.38|537.98|538.46|536.06|0
1650986130000|2022-04-26 15:15:30|540.86|538.46|540.14|537.74|540.86|538.46|540.14|537.74|0
1650986140000|2022-04-26 15:15:40|540.62|538.22|541.34|538.94|541.34|538.94|540.38|537.98|0
1650986150000|2022-04-26 15:15:50|541.1|538.7|541.82|539.42|541.82|539.42|541.1|538.7|0
1650986160000|2022-04-26 15:16:00|542.54|540.14|542.78|540.38|542.78|540.38|542.3|539.9|0
1650986170000|2022-04-26 15:16:10|543.5|541.1|543.02|540.62|543.5|541.1|543.02|540.62|0
1650986180000|2022-04-26 15:16:20|542.91|540.51|542.54|540.14|542.91|540.51|542.06|539.66|0
1650986190000|2022-04-26 15:16:30|541.82|539.42|541.82|539.42|542.54|540.14|541.82|539.42|0
1650986200000|2022-04-26 15:16:40|541.47|539.07|542.06|539.66|542.3|539.9|541.47|539.07|0
1650986210000|2022-04-26 15:16:50|541.58|539.18|541.58|539.18|541.82|539.42|541.58|539.18|0
1650986220000|2022-04-26 15:17:00|542.3|539.9|542.54|540.14|542.78|540.38|542.06|539.66|0
1650986230000|2022-04-26 15:17:10|542.3|539.9|542.54|540.14|542.78|540.38|542.3|539.9|0
1650986240000|2022-04-26 15:17:20|542.06|539.66|542.54|540.14|543.02|540.62|542.06|539.66|0
1650986250000|2022-04-26 15:17:30|542.3|539.9|542.3|539.9|542.54|540.14|542.3|539.9|0
1650986260000|2022-04-26 15:17:40|542.78|540.38|543.26|540.86|543.74|541.34|542.78|540.38|0
1650986270000|2022-04-26 15:17:50|543.02|540.62|541.34|538.94|543.02|540.62|541.34|538.94|0
1650986280000|2022-04-26 15:18:00|541.58|539.18|541.58|539.18|542.06|539.66|541.58|539.18|0
1650986290000|2022-04-26 15:18:10|541.34|538.94|541.1|538.7|541.58|539.18|541.1|538.7|0
1650986300000|2022-04-26 15:18:20|540.86|538.46|541.58|539.18|541.58|539.18|540.86|538.46|0
1650986310000|2022-04-26 15:18:30|542.06|539.66|541.82|539.42|542.3|539.9|541.82|539.42|0
1650986320000|2022-04-26 15:18:40|542.54|540.14|542.3|539.9|542.78|540.38|542.3|539.9|0
1650986330000|2022-04-26 15:18:50|543.02|540.62|542.3|539.9|543.02|540.62|542.3|539.9|0
1650986340000|2022-04-26 15:19:00|542.54|540.14|543.74|541.34|543.74|541.34|542.54|540.14|0
1650986350000|2022-04-26 15:19:10|544.71|542.31|544.95|542.55|544.95|542.55|544.71|542.31|0
1650986360000|2022-04-26 15:19:20|544.47|542.07|544.95|542.55|544.95|542.55|544.47|542.07|0
1650986370000|2022-04-26 15:19:30|545.43|543.03|545.43|543.03|545.67|543.27|545.43|543.03|0
1650986380000|2022-04-26 15:19:40|545.19|542.79|545.19|542.79|545.43|543.03|545.19|542.79|0
1650986390000|2022-04-26 15:19:50|545.43|543.03|545.67|543.27|545.67|543.27|545.19|542.79|0
1650986400000|2022-04-26 15:20:00|545.43|543.03|546.15|543.75|546.15|543.75|544.95|542.55|0
1650986410000|2022-04-26 15:20:10|545.43|543.03|544.47|542.07|545.43|543.03|544.47|542.07|0
1650986420000|2022-04-26 15:20:20|544.59|542.19|545.19|542.79|545.19|542.79|544.47|542.07|0
1650986430000|2022-04-26 15:20:30|544.23|541.83|541.82|539.42|544.23|541.83|541.58|539.18|0
1650986440000|2022-04-26 15:20:40|543.02|540.62|544.71|542.31|544.71|542.31|543.02|540.62|0
1650986450000|2022-04-26 15:20:50|544.47|542.07|542.78|540.38|544.47|542.07|542.78|540.38|0
1650986460000|2022-04-26 15:21:00|542.3|539.9|543.26|540.86|543.5|541.1|542.3|539.9|0
1650986470000|2022-04-26 15:21:10|543.5|541.1|541.58|539.18|543.5|541.1|541.58|539.18|0
1650986480000|2022-04-26 15:21:20|542.3|539.9|542.54|540.14|542.54|540.14|542.3|539.9|0
1650986490000|2022-04-26 15:21:30|541.82|539.42|542.3|539.9|542.3|539.9|541.58|539.18|0
1650986500000|2022-04-26 15:21:40|542.78|540.38|541.82|539.42|542.78|540.38|541.82|539.42|0
1650986510000|2022-04-26 15:21:50|542.06|539.66|539.42|537.02|542.06|539.66|539.42|537.02|0
1650986520000|2022-04-26 15:22:00|539.66|537.26|540.38|537.98|540.38|537.98|539.66|537.26|0
1650986530000|2022-04-26 15:22:10|540.14|537.74|538.22|535.82|540.14|537.74|538.22|535.82|0
1650986540000|2022-04-26 15:22:20|537.38|534.98|535.82|533.42|537.74|535.34|535.82|533.42|0
1650986550000|2022-04-26 15:22:30|536.06|533.66|536.06|533.66|536.06|533.66|535.82|533.42|0
1650986560000|2022-04-26 15:22:40|536.3|533.9|536.3|533.9|536.3|533.9|536.06|533.66|0
1650986570000|2022-04-26 15:22:50|535.34|532.94|534.86|532.46|535.34|532.94|534.86|532.46|0
1650986580000|2022-04-26 15:23:00|534.62|532.22|534.38|531.98|534.62|532.22|534.14|531.74|0
1650986590000|2022-04-26 15:23:10|533.9|531.5|533.66|531.26|534.14|531.74|533.66|531.26|0
1650986600000|2022-04-26 15:23:20|534.14|531.74|534.14|531.74|534.14|531.74|534.14|531.74|0
1650986610000|2022-04-26 15:23:30|534.38|531.98|535.1|532.7|535.1|532.7|534.38|531.98|0
1650986620000|2022-04-26 15:23:40|534.62|532.22|535.58|533.18|535.58|533.18|534.62|532.22|0
1650986630000|2022-04-26 15:23:50|535.82|533.42|536.3|533.9|536.3|533.9|535.82|533.42|0
1650986640000|2022-04-26 15:24:00|536.78|534.38|537.02|534.62|537.02|534.62|536.54|534.14|0
1650986650000|2022-04-26 15:24:10|537.26|534.86|536.78|534.38|537.5|535.1|536.78|534.38|0
1650986660000|2022-04-26 15:24:20|537.26|534.86|536.78|534.38|537.26|534.86|536.78|534.38|0
1650986670000|2022-04-26 15:24:30|537.02|534.62|537.98|535.58|537.98|535.58|537.02|534.62|0
1650986680000|2022-04-26 15:24:40|538.22|535.82|538.7|536.3|539.18|536.78|538.22|535.82|0
1650986690000|2022-04-26 15:24:50|538.22|535.82|538.46|536.06|538.46|536.06|538.22|535.82|0
1650986700000|2022-04-26 15:25:00|539.18|536.78|539.9|537.5|539.9|537.5|538.94|536.54|0
1650986710000|2022-04-26 15:25:10|539.42|537.02|538.7|536.3|539.66|537.26|538.7|536.3|0
1650986720000|2022-04-26 15:25:20|538.46|536.06|538.94|536.54|538.94|536.54|538.46|536.06|0
1650986730000|2022-04-26 15:25:30|538.7|536.3|538.46|536.06|538.7|536.3|537.98|535.58|0
1650986740000|2022-04-26 15:25:40|537.74|535.34|537.26|534.86|537.74|535.34|537.26|534.86|0
1650986750000|2022-04-26 15:25:50|537.02|534.62|536.54|534.14|537.02|534.62|536.54|534.14|0
1650986760000|2022-04-26 15:26:00|537.02|534.62|536.78|534.38|537.02|534.62|536.06|533.66|0
1650986770000|2022-04-26 15:26:10|537.02|534.62|537.5|535.1|537.5|535.1|537.02|534.62|0
1650986780000|2022-04-26 15:26:20|537.98|535.58|537.26|534.86|538.22|535.82|537.26|534.86|0
1650986790000|2022-04-26 15:26:30|536.78|534.38|537.5|535.1|537.5|535.1|536.78|534.38|0
1650986800000|2022-04-26 15:26:40|538.22|535.82|539.42|537.02|539.42|537.02|538.22|535.82|0
1650986810000|2022-04-26 15:26:50|539.66|537.26|539.42|537.02|539.66|537.26|539.42|537.02|0
1650986820000|2022-04-26 15:27:00|540.14|537.74|539.3|536.9|540.14|537.74|539.3|536.9|0
1650986830000|2022-04-26 15:27:10|539.18|536.78|538.7|536.3|539.18|536.78|538.46|536.06|0
1650986840000|2022-04-26 15:27:20|538.22|535.82|536.78|534.38|538.22|535.82|536.78|534.38|0
1650986850000|2022-04-26 15:27:30|537.5|535.1|537.5|535.1|537.62|535.22|537.5|535.1|0
1650986860000|2022-04-26 15:27:40|537.98|535.58|537.26|534.86|537.98|535.58|537.26|534.86|0
1650986870000|2022-04-26 15:27:50|537.02|534.62|536.78|534.38|537.02|534.62|536.54|534.14|0
1650986880000|2022-04-26 15:28:00|537.26|534.86|537.98|535.58|537.98|535.58|537.26|534.86|0
1650986890000|2022-04-26 15:28:10|538.46|536.06|538.46|536.06|538.7|536.3|538.22|535.82|0
1650986900000|2022-04-26 15:28:20|537.74|535.34|539.18|536.78|539.18|536.78|537.74|535.34|0
1650986910000|2022-04-26 15:28:30|539.42|537.02|539.9|537.5|539.9|537.5|539.42|537.02|0
1650986920000|2022-04-26 15:28:40|540.86|538.46|538.7|536.3|540.86|538.46|538.7|536.3|0
1650986930000|2022-04-26 15:28:50|537.98|535.58|539.42|537.02|539.42|537.02|537.98|535.58|0
1650986940000|2022-04-26 15:29:00|539.66|537.26|538.46|536.06|539.78|537.38|538.46|536.06|0
1650986950000|2022-04-26 15:29:10|538.94|536.54|539.18|536.78|539.18|536.78|538.94|536.54|0
1650986960000|2022-04-26 15:29:20|538.94|536.54|538.94|536.54|538.94|536.54|538.46|536.06|0
1650986970000|2022-04-26 15:29:30|539.3|536.9|539.18|536.78|539.42|537.02|538.94|536.54|0
1650986980000|2022-04-26 15:29:40|539.9|537.5|539.06|536.66|540.14|537.74|539.06|536.66|0
1650986990000|2022-04-26 15:29:50|539.66|537.26|539.9|537.5|540.38|537.98|539.66|537.26|0
1650987000000|2022-04-26 15:30:00|540.38|537.98|540.86|538.46|540.86|538.46|539.9|537.5|0
1650987010000|2022-04-26 15:30:10|540.62|538.22|541.34|538.94|541.34|538.94|540.62|538.22|0
1650987020000|2022-04-26 15:30:20|541.82|539.42|541.34|538.94|541.82|539.42|541.34|538.94|0
1650987030000|2022-04-26 15:30:30|541.58|539.18|541.82|539.42|541.82|539.42|541.58|539.18|0
1650987040000|2022-04-26 15:30:40|542.3|539.9|542.3|539.9|542.78|540.38|542.3|539.9|0
1650987050000|2022-04-26 15:30:50|541.82|539.42|542.78|540.38|542.78|540.38|541.82|539.42|0
1650987060000|2022-04-26 15:31:00|542.91|540.51|544.59|542.19|544.59|542.19|542.91|540.51|0
1650987070000|2022-04-26 15:31:10|544.22|541.82|543.74|541.34|544.7|542.3|543.74|541.34|0
1650987080000|2022-04-26 15:31:20|543.5|541.1|542.78|540.38|543.5|541.1|542.78|540.38|0
1650987090000|2022-04-26 15:31:30|543.26|540.86|543.26|540.86|543.26|540.86|542.78|540.38|0
1650987100000|2022-04-26 15:31:40|542.78|540.38|541.82|539.42|542.78|540.38|541.82|539.42|0
1650987110000|2022-04-26 15:31:50|541.58|539.18|542.06|539.66|542.54|540.14|541.58|539.18|0
1650987120000|2022-04-26 15:32:00|543.05|540.65|543.05|540.65|543.05|540.65|542.57|540.17|0
1650987130000|2022-04-26 15:32:10|542.81|540.41|544.25|541.85|544.25|541.85|542.81|540.41|0
1650987140000|2022-04-26 15:32:20|544.49|542.09|544.73|542.33|544.73|542.33|544.49|542.09|0
1650987150000|2022-04-26 15:32:30|544.97|542.57|544.73|542.33|544.97|542.57|544.61|542.21|0
1650987160000|2022-04-26 15:32:40|543.77|541.37|543.77|541.37|544.25|541.85|543.77|541.37|0
1650987170000|2022-04-26 15:32:50|544.97|542.57|544.97|542.57|544.97|542.57|544.25|541.85|0
1650987180000|2022-04-26 15:33:00|544.01|541.61|543.77|541.37|544.01|541.61|543.77|541.37|0
1650987190000|2022-04-26 15:33:10|543.53|541.13|543.05|540.65|543.53|541.13|542.81|540.41|0
1650987200000|2022-04-26 15:33:20|542.81|540.41|543.29|540.89|543.29|540.89|542.57|540.17|0
1650987210000|2022-04-26 15:33:30|543.53|541.13|541.85|539.45|543.77|541.37|541.85|539.45|0
1650987220000|2022-04-26 15:33:40|542.09|539.69|540.54|538.14|542.09|539.69|540.54|538.14|0
1650987230000|2022-04-26 15:33:50|540.65|538.25|538.73|536.33|540.65|538.25|538.73|536.33|0
1650987240000|2022-04-26 15:34:00|537.77|535.37|537.54|535.14|537.77|535.37|537.3|534.9|0
1650987250000|2022-04-26 15:34:10|536.82|534.42|537.54|535.14|537.77|535.37|536.82|534.42|0
1650987260000|2022-04-26 15:34:20|538.01|535.61|539.93|537.53|539.93|537.53|538.01|535.61|0
1650987270000|2022-04-26 15:34:30|540.17|537.77|539.69|537.29|540.89|538.49|539.69|537.29|0
1650987280000|2022-04-26 15:34:40|539.93|537.53|540.41|538.01|540.41|538.01|539.45|537.05|0
1650987290000|2022-04-26 15:34:50|540.65|538.25|541.61|539.21|541.61|539.21|540.65|538.25|0
1650987300000|2022-04-26 15:35:00|542.09|539.69|541.85|539.45|542.09|539.69|541.37|538.97|0
1650987310000|2022-04-26 15:35:10|541.61|539.21|544.49|542.09|544.49|542.09|541.37|538.97|0
1650987320000|2022-04-26 15:35:20|543.53|541.13|544.01|541.61|544.01|541.61|543.05|540.65|0
1650987330000|2022-04-26 15:35:30|543.53|541.13|544.85|542.45|544.85|542.45|543.53|541.13|0
1650987340000|2022-04-26 15:35:40|545.69|543.29|547.85|545.45|547.85|545.45|545.69|543.29|0
1650987350000|2022-04-26 15:35:50|547.13|544.73|547.98|545.58|548.09|545.69|547.13|544.73|0
1650987360000|2022-04-26 15:36:00|548.22|545.82|547.37|544.97|548.22|545.82|547.37|544.97|0
1650987370000|2022-04-26 15:36:10|546.17|543.77|548.33|545.93|548.33|545.93|545.93|543.53|0
1650987380000|2022-04-26 15:36:20|548.09|545.69|547.85|545.45|548.33|545.93|547.61|545.21|0
1650987390000|2022-04-26 15:36:30|547.37|544.97|547.13|544.73|547.61|545.21|547.13|544.73|0
1650987400000|2022-04-26 15:36:40|547.85|545.45|549.78|547.38|549.78|547.38|547.85|545.45|0
1650987410000|2022-04-26 15:36:50|549.54|547.14|549.78|547.38|549.78|547.38|549.29|546.89|0
1650987420000|2022-04-26 15:37:00|549.05|546.65|548.33|545.93|549.05|546.65|548.33|545.93|0
1650987430000|2022-04-26 15:37:10|548.57|546.17|548.81|546.41|549.05|546.65|548.57|546.17|0
1650987440000|2022-04-26 15:37:20|548.57|546.17|549.78|547.38|549.78|547.38|548.57|546.17|0
1650987450000|2022-04-26 15:37:30|550.02|547.62|550.26|547.86|550.26|547.86|550.02|547.62|0
1650987460000|2022-04-26 15:37:40|550.02|547.62|550.02|547.62|550.26|547.86|550.02|547.62|0
1650987470000|2022-04-26 15:37:50|550.5|548.1|549.54|547.14|550.5|548.1|549.54|547.14|0
1650987480000|2022-04-26 15:38:00|549.78|547.38|549.54|547.14|549.78|547.38|549.29|546.89|0
1650987490000|2022-04-26 15:38:10|549.78|547.38|549.05|546.65|549.78|547.38|549.05|546.65|0
1650987500000|2022-04-26 15:38:20|548.09|545.69|548.57|546.17|548.57|546.17|548.09|545.69|0
1650987510000|2022-04-26 15:38:30|548.33|545.93|548.33|545.93|548.33|545.93|547.85|545.45|0
1650987520000|2022-04-26 15:38:40|546.65|544.25|545.45|543.05|546.65|544.25|545.45|543.05|0
1650987530000|2022-04-26 15:38:50|545.69|543.29|545.93|543.53|545.93|543.53|545.69|543.29|0
1650987540000|2022-04-26 15:39:00|546.41|544.01|546.89|544.49|546.89|544.49|546.41|544.01|0
1650987550000|2022-04-26 15:39:10|547.13|544.73|546.17|543.77|547.13|544.73|546.17|543.77|0
1650987560000|2022-04-26 15:39:20|545.45|543.05|545.69|543.29|546.17|543.77|545.45|543.05|0
1650987570000|2022-04-26 15:39:30|545.21|542.81|544.73|542.33|545.57|543.17|544.73|542.33|0
1650987580000|2022-04-26 15:39:40|544.97|542.57|545.21|542.81|545.21|542.81|544.97|542.57|0
1650987590000|2022-04-26 15:39:50|544.97|542.57|545.21|542.81|545.21|542.81|544.73|542.33|0
1650987600000|2022-04-26 15:40:00|545.69|543.29|546.89|544.49|547.13|544.73|545.69|543.29|0
1650987610000|2022-04-26 15:40:10|548.09|545.69|547.61|545.21|548.09|545.69|547.61|545.21|0
1650987620000|2022-04-26 15:40:20|547.37|544.97|548.33|545.93|548.33|545.93|547.37|544.97|0
1650987630000|2022-04-26 15:40:30|548.81|546.41|548.57|546.17|548.81|546.41|548.57|546.17|0
1650987640000|2022-04-26 15:40:40|548.09|545.69|548.57|546.17|548.57|546.17|547.85|545.45|0
1650987650000|2022-04-26 15:40:50|548.33|545.93|549.05|546.65|549.05|546.65|548.33|545.93|0
1650987660000|2022-04-26 15:41:00|548.81|546.41|549.05|546.65|549.29|546.89|548.81|546.41|0
1650987670000|2022-04-26 15:41:10|549.78|547.38|550.26|547.86|550.26|547.86|549.53|547.13|0
1650987680000|2022-04-26 15:41:20|551.46|549.06|551.22|548.82|551.46|549.06|551.22|548.82|0
1650987690000|2022-04-26 15:41:30|551.46|549.06|551.7|549.3|551.7|549.3|551.46|549.06|0
1650987700000|2022-04-26 15:41:40|551.94|549.54|551.94|549.54|551.94|549.54|551.7|549.3|0
1650987710000|2022-04-26 15:41:50|550.98|548.58|551.46|549.06|551.46|549.06|550.98|548.58|0
1650987720000|2022-04-26 15:42:00|551.94|549.54|550.26|547.86|551.94|549.54|550.26|547.86|0
1650987730000|2022-04-26 15:42:10|550.02|547.62|549.29|546.89|550.02|547.62|549.29|546.89|0
1650987740000|2022-04-26 15:42:20|549.05|546.65|549.05|546.65|549.53|547.13|549.05|546.65|0
1650987750000|2022-04-26 15:42:30|549.77|547.37|547.61|545.21|549.77|547.37|546.17|543.77|0
1650987760000|2022-04-26 15:42:40|548.33|545.93|547.13|544.73|548.33|545.93|547.13|544.73|0
1650987770000|2022-04-26 15:42:50|546.89|544.49|546.89|544.49|547.13|544.73|546.89|544.49|0
1650987780000|2022-04-26 15:43:00|547.13|544.73|547.85|545.45|547.85|545.45|547.13|544.73|0
1650987790000|2022-04-26 15:43:10|548.09|545.69|546.89|544.49|548.09|545.69|546.89|544.49|0
1650987800000|2022-04-26 15:43:20|547.13|544.73|546.41|544.01|547.13|544.73|546.41|544.01|0
1650987810000|2022-04-26 15:43:30|546.65|544.25|547.37|544.97|547.37|544.97|546.65|544.25|0
1650987820000|2022-04-26 15:43:40|547.85|545.45|547.85|545.45|548.09|545.69|547.85|545.45|0
1650987830000|2022-04-26 15:43:50|548.09|545.69|547.13|544.73|548.09|545.69|547.13|544.73|0
1650987840000|2022-04-26 15:44:00|547.37|544.97|547.85|545.45|548.57|546.17|547.37|544.97|0
1650987850000|2022-04-26 15:44:10|547.37|544.97|546.41|544.01|547.37|544.97|546.41|544.01|0
1650987860000|2022-04-26 15:44:20|545.69|543.29|544.73|542.33|545.69|543.29|544.73|542.33|0
1650987870000|2022-04-26 15:44:30|544.97|542.57|543.77|541.37|544.97|542.57|543.77|541.37|0
1650987880000|2022-04-26 15:44:40|544.01|541.61|544.25|541.85|544.25|541.85|544.01|541.61|0
1650987890000|2022-04-26 15:44:50|544.01|541.61|543.77|541.37|544.49|542.09|543.77|541.37|0
1650987900000|2022-04-26 15:45:00|544.01|541.61|544.73|542.33|544.73|542.33|544.01|541.61|0
1650987910000|2022-04-26 15:45:10|544.97|542.57|545.45|543.05|545.69|543.29|544.97|542.57|0
1650987920000|2022-04-26 15:45:20|544.49|542.09|544.25|541.85|544.49|542.09|543.77|541.37|0
1650987930000|2022-04-26 15:45:30|544.49|542.09|544.49|542.09|544.61|542.21|544.49|542.09|0
1650987940000|2022-04-26 15:45:40|544.01|541.61|544.01|541.61|544.01|541.61|543.53|541.13|0
1650987950000|2022-04-26 15:45:50|544.25|541.85|544.97|542.57|544.97|542.57|544.25|541.85|0
1650987960000|2022-04-26 15:46:00|544.73|542.33|544.49|542.09|544.73|542.33|543.29|540.89|0
1650987970000|2022-04-26 15:46:10|545.45|543.05|546.65|544.25|546.65|544.25|545.45|543.05|0
1650987980000|2022-04-26 15:46:20|546.89|544.49|546.77|544.37|547.13|544.73|546.77|544.37|0
1650987990000|2022-04-26 15:46:30|546.65|544.25|545.33|542.93|546.65|544.25|545.33|542.93|0
1650988000000|2022-04-26 15:46:40|545.21|542.81|545.69|543.29|545.69|543.29|545.21|542.81|0
1650988010000|2022-04-26 15:46:50|545.93|543.53|546.49|544.09|546.49|544.09|545.93|543.53|0
1650988020000|2022-04-26 15:47:00|546.23|543.83|545.38|542.98|546.23|543.83|545.38|542.98|0
1650988030000|2022-04-26 15:47:10|545.15|542.75|544.91|542.51|545.15|542.75|544.91|542.51|0
1650988040000|2022-04-26 15:47:20|544.67|542.27|545.15|542.75|545.15|542.75|544.67|542.27|0
1650988050000|2022-04-26 15:47:30|544.67|542.27|544.43|542.03|544.91|542.51|544.43|542.03|0
1650988060000|2022-04-26 15:47:40|544.19|541.79|544.19|541.79|544.43|542.03|543.95|541.55|0
1650988070000|2022-04-26 15:47:50|543.23|540.83|543.47|541.07|543.71|541.31|543.23|540.83|0
1650988080000|2022-04-26 15:48:00|543.95|541.55|543.59|541.19|543.95|541.55|543.59|541.19|0
1650988090000|2022-04-26 15:48:10|543.71|541.31|543.47|541.07|543.95|541.55|543.47|541.07|0
1650988100000|2022-04-26 15:48:20|543.23|540.83|542.75|540.35|543.23|540.83|542.75|540.35|0
1650988110000|2022-04-26 15:48:30|542.27|539.87|542.27|539.87|542.27|539.87|542.27|539.87|0
1650988120000|2022-04-26 15:48:40|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1650988130000|2022-04-26 15:48:50|543.47|541.07|543.95|541.55|543.95|541.55|543.35|540.95|0
1650988140000|2022-04-26 15:49:00|544.67|542.27|544.91|542.51|545.14|542.74|544.67|542.27|0
1650988150000|2022-04-26 15:49:10|544.67|542.27|544.91|542.51|544.91|542.51|544.67|542.27|0
1650988160000|2022-04-26 15:49:20|544.43|542.03|544.67|542.27|544.91|542.51|544.43|542.03|0
1650988170000|2022-04-26 15:49:30|545.14|542.74|545.86|543.46|545.99|543.59|545.14|542.74|0
1650988180000|2022-04-26 15:49:40|545.62|543.22|544.91|542.51|545.62|543.22|544.91|542.51|0
1650988190000|2022-04-26 15:49:50|544.67|542.27|544.67|542.27|544.67|542.27|544.43|542.03|0
1650988200000|2022-04-26 15:50:00|545.14|542.74|543.95|541.55|545.14|542.74|543.95|541.55|0
1650988210000|2022-04-26 15:50:10|544.19|541.79|545.62|543.22|545.62|543.22|544.19|541.79|0
1650988220000|2022-04-26 15:50:20|545.51|543.11|545.38|542.98|545.51|543.11|545.38|542.98|0
1650988230000|2022-04-26 15:50:30|545.62|543.22|545.86|543.46|545.86|543.46|545.38|542.98|0
1650988240000|2022-04-26 15:50:40|545.38|542.98|545.38|542.98|545.38|542.98|545.14|542.74|0
1650988250000|2022-04-26 15:50:50|545.86|543.46|545.86|543.46|546.1|543.7|545.86|543.46|0
1650988260000|2022-04-26 15:51:00|546.1|543.7|546.1|543.7|546.1|543.7|545.86|543.46|0
1650988270000|2022-04-26 15:51:10|546.58|544.18|545.86|543.46|546.58|544.18|545.86|543.46|0
1650988280000|2022-04-26 15:51:20|545.62|543.22|545.38|542.98|545.62|543.22|545.38|542.98|0
1650988290000|2022-04-26 15:51:30|545.14|542.74|543.95|541.55|545.14|542.74|543.95|541.55|0
1650988300000|2022-04-26 15:51:40|543.47|541.07|542.99|540.59|543.83|541.43|542.99|540.59|0
1650988310000|2022-04-26 15:51:50|542.51|540.11|542.88|540.48|542.88|540.48|542.27|539.87|0
1650988320000|2022-04-26 15:52:00|543.23|540.83|542.75|540.35|543.23|540.83|542.75|540.35|0
1650988330000|2022-04-26 15:52:10|542.99|540.59|542.99|540.59|543.23|540.83|542.99|540.59|0
1650988340000|2022-04-26 15:52:20|543.23|540.83|542.99|540.59|543.23|540.83|542.99|540.59|0
1650988350000|2022-04-26 15:52:30|542.75|540.35|542.51|540.11|542.75|540.35|542.51|540.11|0
1650988360000|2022-04-26 15:52:40|542.27|539.87|542.75|540.35|542.99|540.59|542.27|539.87|0
1650988370000|2022-04-26 15:52:50|543.35|540.95|544.19|541.79|544.67|542.27|543.35|540.95|0
1650988380000|2022-04-26 15:53:00|544.67|542.27|545.62|543.22|545.62|543.22|544.67|542.27|0
1650988390000|2022-04-26 15:53:10|545.86|543.46|546.1|543.7|546.1|543.7|545.62|543.22|0
1650988400000|2022-04-26 15:53:20|546.34|543.94|545.86|543.46|546.34|543.94|545.86|543.46|0
1650988410000|2022-04-26 15:53:30|545.14|542.74|546.1|543.7|546.1|543.7|545.14|542.74|0
1650988420000|2022-04-26 15:53:40|545.38|542.98|545.62|543.22|545.62|543.22|544.9|542.5|0
1650988430000|2022-04-26 15:53:50|545.86|543.46|545.86|543.46|545.86|543.46|545.38|542.98|0
1650988440000|2022-04-26 15:54:00|545.38|542.98|545.86|543.46|545.86|543.46|545.38|542.98|0
1650988450000|2022-04-26 15:54:10|546.1|543.7|545.62|543.22|546.34|543.94|545.62|543.22|0
1650988460000|2022-04-26 15:54:20|545.14|542.74|545.38|542.98|545.38|542.98|544.9|542.5|0
1650988470000|2022-04-26 15:54:30|546.1|543.7|546.1|543.7|546.1|543.7|545.86|543.46|0
1650988480000|2022-04-26 15:54:40|546.34|543.94|546.1|543.7|546.34|543.94|546.1|543.7|0
1650988490000|2022-04-26 15:54:50|546.34|543.94|546.82|544.42|546.82|544.42|546.34|543.94|0
1650988500000|2022-04-26 15:55:00|546.95|544.55|548.5|546.1|548.5|546.1|546.95|544.55|0
1650988510000|2022-04-26 15:55:10|548.74|546.34|548.5|546.1|548.74|546.34|548.5|546.1|0
1650988520000|2022-04-26 15:55:20|548.74|546.34|548.98|546.58|548.98|546.58|548.74|546.34|0
1650988530000|2022-04-26 15:55:30|548.5|546.1|548.98|546.58|549.22|546.82|548.5|546.1|0
1650988540000|2022-04-26 15:55:40|549.7|547.3|549.7|547.3|549.7|547.3|549.22|546.82|0
1650988550000|2022-04-26 15:55:50|550.18|547.78|550.9|548.5|550.9|548.5|550.18|547.78|0
1650988560000|2022-04-26 15:56:00|550.18|547.78|551.14|548.74|551.14|548.74|550.18|547.78|0
1650988570000|2022-04-26 15:56:10|550.42|548.02|550.66|548.26|550.66|548.26|550.18|547.78|0
1650988580000|2022-04-26 15:56:20|550.42|548.02|551.14|548.74|551.14|548.74|550.42|548.02|0
1650988590000|2022-04-26 15:56:30|551.02|548.62|551.38|548.98|551.38|548.98|551.02|548.62|0
1650988600000|2022-04-26 15:56:40|551.26|548.86|550.66|548.26|551.26|548.86|550.18|547.78|0
1650988610000|2022-04-26 15:56:50|550.9|548.5|551.38|548.98|551.38|548.98|550.9|548.5|0
1650988630000|2022-04-26 15:57:10|551.14|548.74|551.86|549.46|552.1|549.7|551.14|548.74|0
1650988640000|2022-04-26 15:57:20|552.1|549.7|553.3|550.9|553.3|550.9|552.1|549.7|0
1650988650000|2022-04-26 15:57:30|552.82|550.42|553.78|551.38|553.78|551.38|552.82|550.42|0
1650988660000|2022-04-26 15:57:40|554.02|551.62|553.54|551.14|554.02|551.62|553.54|551.14|0
1650988670000|2022-04-26 15:57:50|553.06|550.66|553.78|551.38|553.78|551.38|553.06|550.66|0
1650988680000|2022-04-26 15:58:00|553.3|550.9|553.06|550.66|553.3|550.9|553.06|550.66|0
1650988690000|2022-04-26 15:58:10|553.3|550.9|552.34|549.94|553.3|550.9|552.34|549.94|0
1650988700000|2022-04-26 15:58:20|552.58|550.18|553.3|550.9|554.02|551.62|552.58|550.18|0
1650988710000|2022-04-26 15:58:30|553.54|551.14|553.54|551.14|553.54|551.14|553.54|551.14|0
1650988720000|2022-04-26 15:58:40|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1650988730000|2022-04-26 15:58:50|553.78|551.38|554.02|551.62|554.02|551.62|553.78|551.38|0
1650988740000|2022-04-26 15:59:00|554.26|551.86|553.78|551.38|554.26|551.86|553.78|551.38|0
1650988750000|2022-04-26 15:59:10|553.66|551.26|554.02|551.62|554.02|551.62|553.3|550.9|0
1650988760000|2022-04-26 15:59:20|553.78|551.38|554.5|552.1|554.5|552.1|553.78|551.38|0
1650988770000|2022-04-26 15:59:30|554.02|551.62|553.78|551.38|554.02|551.62|553.54|551.14|0
1650988780000|2022-04-26 15:59:40|554.02|551.62|553.54|551.14|554.26|551.86|553.54|551.14|0
1650988790000|2022-04-26 15:59:50|553.66|551.26|554.02|551.62|554.02|551.62|553.66|551.26|0
1650988800000|2022-04-26 16:00:00|553.54|551.14|553.06|550.66|553.54|551.14|553.06|550.66|0
1650988810000|2022-04-26 16:00:10|553.54|551.14|554.02|551.62|554.02|551.62|553.54|551.14|0
1650988820000|2022-04-26 16:00:20|553.3|550.9|553.3|550.9|553.54|551.14|553.3|550.9|0
1650988830000|2022-04-26 16:00:30|552.34|549.94|551.62|549.22|552.34|549.94|551.62|549.22|0
1650988840000|2022-04-26 16:00:40|552.1|549.7|552.22|549.82|552.58|550.18|552.1|549.7|0
1650988850000|2022-04-26 16:00:50|552.1|549.7|551.62|549.22|552.1|549.7|551.62|549.22|0
1650988860000|2022-04-26 16:01:00|552.1|549.7|552.1|549.7|552.1|549.7|551.86|549.46|0
1650988870000|2022-04-26 16:01:10|553.3|550.9|553.06|550.66|553.78|551.38|553.06|550.66|0
1650988880000|2022-04-26 16:01:20|552.58|550.18|550.9|548.5|552.58|550.18|550.9|548.5|0
1650988890000|2022-04-26 16:01:30|551.62|549.22|551.14|548.74|551.62|549.22|550.66|548.26|0
1650988900000|2022-04-26 16:01:40|551.02|548.62|550.9|548.5|551.14|548.74|550.9|548.5|0
1650988910000|2022-04-26 16:01:50|551.38|548.98|551.86|549.46|551.86|549.46|551.14|548.74|0
1650988920000|2022-04-26 16:02:00|551.14|548.74|551.38|548.98|551.38|548.98|550.9|548.5|0
1650988930000|2022-04-26 16:02:10|551.62|549.22|551.62|549.22|551.74|549.34|551.62|549.22|0
1650988940000|2022-04-26 16:02:20|551.86|549.46|552.58|550.18|552.58|550.18|550.9|548.5|0
1650988950000|2022-04-26 16:02:30|552.82|550.42|552.82|550.42|552.82|550.42|552.34|549.94|0
1650988960000|2022-04-26 16:02:40|553.42|551.02|553.18|550.78|553.66|551.26|553.18|550.78|0
1650988970000|2022-04-26 16:02:50|553.3|550.9|552.82|550.42|553.3|550.9|552.82|550.42|0
1650988980000|2022-04-26 16:03:00|552.33|549.93|553.06|550.66|553.06|550.66|552.33|549.93|0
1650988990000|2022-04-26 16:03:10|553.3|550.9|552.57|550.17|554.26|551.86|552.57|550.17|0
1650989000000|2022-04-26 16:03:20|552.82|550.42|552.33|549.93|552.82|550.42|552.09|549.69|0
1650989010000|2022-04-26 16:03:30|552.57|550.17|552.57|550.17|552.57|550.17|552.09|549.69|0
1650989020000|2022-04-26 16:03:40|552.33|549.93|550.89|548.49|552.57|550.17|550.89|548.49|0
1650989030000|2022-04-26 16:03:50|550.66|548.26|549.94|547.54|550.66|548.26|549.94|547.54|0
1650989040000|2022-04-26 16:04:00|550.18|547.78|551.37|548.97|551.61|549.21|550.18|547.78|0
1650989050000|2022-04-26 16:04:10|551.61|549.21|551.37|548.97|552.09|549.69|551.37|548.97|0
1650989060000|2022-04-26 16:04:20|551.61|549.21|550.89|548.49|551.61|549.21|550.65|548.25|0
1650989070000|2022-04-26 16:04:30|549.7|547.3|550.65|548.25|550.65|548.25|549.7|547.3|0
1650989080000|2022-04-26 16:04:40|551.13|548.73|550.42|548.02|551.13|548.73|550.42|548.02|0
1650989090000|2022-04-26 16:04:50|550.65|548.25|550.65|548.25|550.65|548.25|550.65|548.25|0
1650989100000|2022-04-26 16:05:00|550.41|548.01|550.65|548.25|550.65|548.25|550.18|547.78|0
1650989110000|2022-04-26 16:05:10|550.41|548.01|549.7|547.3|550.65|548.25|549.7|547.3|0
1650989120000|2022-04-26 16:05:20|549.46|547.06|548.5|546.1|549.7|547.3|548.5|546.1|0
1650989130000|2022-04-26 16:05:30|548.26|545.86|548.98|546.58|549.46|547.06|548.26|545.86|0
1650989140000|2022-04-26 16:05:40|549.46|547.06|549.46|547.06|549.94|547.54|549.46|547.06|0
1650989150000|2022-04-26 16:05:50|549.94|547.54|549.7|547.3|549.94|547.54|549.7|547.3|0
1650989160000|2022-04-26 16:06:00|549.94|547.54|550.78|548.38|550.89|548.49|549.94|547.54|0
1650989170000|2022-04-26 16:06:10|550.89|548.49|550.78|548.38|550.89|548.49|550.65|548.25|0
1650989180000|2022-04-26 16:06:20|551.61|549.21|551.13|548.73|551.61|549.21|551.13|548.73|0
1650989190000|2022-04-26 16:06:30|550.89|548.49|550.65|548.25|550.89|548.49|550.41|548.01|0
1650989200000|2022-04-26 16:06:40|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1650989210000|2022-04-26 16:06:50|549.58|547.18|549.93|547.53|549.93|547.53|549.58|547.18|0
1650989220000|2022-04-26 16:07:00|550.41|548.01|550.65|548.25|550.89|548.49|550.41|548.01|0
1650989230000|2022-04-26 16:07:10|551.13|548.73|550.41|548.01|551.13|548.73|550.41|548.01|0
1650989240000|2022-04-26 16:07:20|550.65|548.25|549.46|547.06|550.65|548.25|549.46|547.06|0
1650989250000|2022-04-26 16:07:30|549.1|546.7|549.22|546.82|549.22|546.82|548.98|546.58|0
1650989260000|2022-04-26 16:07:40|549.46|547.06|550.17|547.77|550.41|548.01|549.46|547.06|0
1650989270000|2022-04-26 16:07:50|549.69|547.29|549.46|547.06|549.93|547.53|549.46|547.06|0
1650989280000|2022-04-26 16:08:00|548.74|546.34|548.26|545.86|548.74|546.34|548.26|545.86|0
1650989290000|2022-04-26 16:08:10|548.74|546.34|548.74|546.34|548.74|546.34|548.26|545.86|0
1650989300000|2022-04-26 16:08:20|548.5|546.1|549.46|547.06|549.46|547.06|548.5|546.1|0
1650989310000|2022-04-26 16:08:30|549.22|546.82|549.45|547.05|549.46|547.06|549.22|546.82|0
1650989320000|2022-04-26 16:08:40|549.22|546.82|548.5|546.1|549.22|546.82|548.5|546.1|0
1650989330000|2022-04-26 16:08:50|548.74|546.34|548.98|546.58|548.98|546.58|548.74|546.34|0
1650989340000|2022-04-26 16:09:00|549.22|546.82|549.22|546.82|549.69|547.29|549.22|546.82|0
1650989350000|2022-04-26 16:09:10|550.17|547.77|549.22|546.82|550.41|548.01|549.22|546.82|0
1650989360000|2022-04-26 16:09:20|547.78|545.38|546.58|544.18|547.78|545.38|546.58|544.18|0
1650989370000|2022-04-26 16:09:30|545.86|543.46|545.38|542.98|545.86|543.46|545.14|542.74|0
1650989380000|2022-04-26 16:09:40|545.14|542.74|544.66|542.26|545.14|542.74|544.66|542.26|0
1650989390000|2022-04-26 16:09:50|544.9|542.5|543.94|541.54|545.38|542.98|543.94|541.54|0
1650989400000|2022-04-26 16:10:00|544.42|542.02|544.18|541.78|544.42|542.02|543.7|541.3|0
1650989410000|2022-04-26 16:10:10|544.66|542.26|545.86|543.46|545.86|543.46|544.66|542.26|0
1650989420000|2022-04-26 16:10:20|546.1|543.7|546.58|544.18|546.58|544.18|546.1|543.7|0
1650989430000|2022-04-26 16:10:30|546.1|543.7|546.58|544.18|546.58|544.18|546.1|543.7|0
1650989440000|2022-04-26 16:10:40|546.34|543.94|546.34|543.94|546.58|544.18|546.34|543.94|0
1650989450000|2022-04-26 16:10:50|546.82|544.42|547.3|544.9|547.3|544.9|546.82|544.42|0
1650989460000|2022-04-26 16:11:00|547.54|545.14|547.06|544.66|547.54|545.14|547.06|544.66|0
1650989470000|2022-04-26 16:11:10|547.3|544.9|546.34|543.94|547.3|544.9|546.34|543.94|0
1650989480000|2022-04-26 16:11:20|545.62|543.22|544.18|541.78|545.62|543.22|544.18|541.78|0
1650989490000|2022-04-26 16:11:30|544.42|542.02|544.42|542.02|544.55|542.15|544.42|542.02|0
1650989500000|2022-04-26 16:11:40|544.66|542.26|544.9|542.5|544.9|542.5|544.42|542.02|0
1650989510000|2022-04-26 16:11:50|544.42|542.02|544.66|542.26|544.9|542.5|544.42|542.02|0
1650989520000|2022-04-26 16:12:00|544.9|542.5|545.86|543.46|545.86|543.46|544.9|542.5|0
1650989530000|2022-04-26 16:12:10|546.1|543.7|546.1|543.7|546.34|543.94|546.1|543.7|0
1650989540000|2022-04-26 16:12:20|546.34|543.94|546.82|544.42|546.82|544.42|546.34|543.94|0
1650989550000|2022-04-26 16:12:30|547.06|544.66|546.34|543.94|547.06|544.66|546.34|543.94|0
1650989560000|2022-04-26 16:12:40|545.86|543.46|546.1|543.7|546.34|543.94|545.86|543.46|0
1650989570000|2022-04-26 16:12:50|546.34|543.94|547.06|544.66|547.06|544.66|546.34|543.94|0
1650989580000|2022-04-26 16:13:00|547.3|544.9|545.86|543.46|547.3|544.9|545.86|543.46|0
1650989590000|2022-04-26 16:13:10|545.74|543.34|546.58|544.18|546.58|544.18|545.62|543.22|0
1650989600000|2022-04-26 16:13:20|546.46|544.06|546.1|543.7|546.46|544.06|546.1|543.7|0
1650989610000|2022-04-26 16:13:30|545.86|543.46|545.38|542.98|545.86|543.46|545.38|542.98|0
1650989620000|2022-04-26 16:13:40|545.14|542.74|546.34|543.94|546.34|543.94|545.14|542.74|0
1650989630000|2022-04-26 16:13:50|545.98|543.58|545.62|543.22|545.98|543.58|545.38|542.98|0
1650989640000|2022-04-26 16:14:00|546.1|543.7|546.82|544.42|546.82|544.42|546.1|543.7|0
1650989650000|2022-04-26 16:14:10|546.58|544.18|544.9|542.5|546.58|544.18|544.9|542.5|0
1650989660000|2022-04-26 16:14:20|544.66|542.26|543.23|540.83|544.66|542.26|543.23|540.83|0
1650989670000|2022-04-26 16:14:30|543.7|541.3|543.46|541.06|543.94|541.54|543.23|540.83|0
1650989680000|2022-04-26 16:14:40|543.23|540.83|543.7|541.3|543.7|541.3|543.11|540.71|0
1650989690000|2022-04-26 16:14:50|543.94|541.54|543.83|541.43|543.94|541.54|543.7|541.3|0
1650989700000|2022-04-26 16:15:00|543.46|541.06|543.7|541.3|543.7|541.3|543.46|541.06|0
1650989710000|2022-04-26 16:15:10|543.46|541.06|542.75|540.35|543.46|541.06|542.75|540.35|0
1650989720000|2022-04-26 16:15:20|542.27|539.87|542.03|539.63|542.51|540.11|542.03|539.63|0
1650989730000|2022-04-26 16:15:30|542.27|539.87|542.03|539.63|542.27|539.87|541.79|539.39|0
1650989740000|2022-04-26 16:15:40|542.15|539.75|541.79|539.39|542.15|539.75|541.79|539.39|0
1650989750000|2022-04-26 16:15:50|542.03|539.63|542.15|539.75|542.27|539.87|542.03|539.63|0
1650989760000|2022-04-26 16:16:00|542.27|539.87|541.91|539.51|542.27|539.87|541.91|539.51|0
1650989770000|2022-04-26 16:16:10|541.79|539.39|540.12|537.72|542.27|539.87|540.12|537.72|0
1650989780000|2022-04-26 16:16:20|540.35|537.95|540.12|537.72|540.35|537.95|540.12|537.72|0
1650989800000|2022-04-26 16:16:40|540.35|537.95|540.12|537.72|540.59|538.19|540.12|537.72|0
1650989810000|2022-04-26 16:16:50|540.59|538.19|541.07|538.67|541.31|538.91|540.59|538.19|0
1650989820000|2022-04-26 16:17:00|541.31|538.91|541.55|539.15|541.55|539.15|541.31|538.91|0
1650989830000|2022-04-26 16:17:10|541.31|538.91|541.55|539.15|541.55|539.15|541.31|538.91|0
1650989840000|2022-04-26 16:17:20|541.07|538.67|541.07|538.67|541.31|538.91|541.07|538.67|0
1650989850000|2022-04-26 16:17:30|541.2|538.8|541.07|538.67|541.31|538.91|540.83|538.43|0
1650989860000|2022-04-26 16:17:40|541.31|538.91|541.07|538.67|541.31|538.91|541.07|538.67|0
1650989870000|2022-04-26 16:17:50|540.59|538.19|539.4|537|540.59|538.19|539.4|537|0
1650989880000|2022-04-26 16:18:00|539.76|537.36|539.88|537.48|539.88|537.48|539.64|537.24|0
1650989890000|2022-04-26 16:18:10|539.64|537.24|538.44|536.04|539.64|537.24|538.44|536.04|0
1650989900000|2022-04-26 16:18:20|538.92|536.52|540.35|537.95|540.35|537.95|538.92|536.52|0
1650989910000|2022-04-26 16:18:30|540.59|538.19|540.83|538.43|540.83|538.43|540.59|538.19|0
1650989920000|2022-04-26 16:18:40|540.59|538.19|541.31|538.91|541.31|538.91|540.59|538.19|0
1650989930000|2022-04-26 16:18:50|541.07|538.67|540.96|538.56|541.31|538.91|540.96|538.56|0
1650989940000|2022-04-26 16:19:00|540.59|538.19|541.55|539.15|541.55|539.15|540.59|538.19|0
1650989950000|2022-04-26 16:19:10|542.03|539.63|541.55|539.15|542.03|539.63|541.55|539.15|0
1650989960000|2022-04-26 16:19:20|540.83|538.43|540.59|538.19|541.07|538.67|540.59|538.19|0
1650989970000|2022-04-26 16:19:30|540.35|537.95|540.59|538.19|540.59|538.19|539.64|537.24|0
1650989980000|2022-04-26 16:19:40|540.48|538.08|539.64|537.24|540.48|538.08|539.64|537.24|0
1650989990000|2022-04-26 16:19:50|539.88|537.48|539.92|537.52|539.92|537.52|539.68|537.28|0
1650990000000|2022-04-26 16:20:00|539.68|537.28|539.11|536.71|539.68|537.28|539.11|536.71|0
1650990010000|2022-04-26 16:20:10|538.63|536.23|538.87|536.47|538.87|536.47|538.63|536.23|0
1650990020000|2022-04-26 16:20:20|538.39|535.99|537.91|535.51|538.39|535.99|537.91|535.51|0
1650990030000|2022-04-26 16:20:30|537.67|535.27|537.91|535.51|538.15|535.75|537.67|535.27|0
1650990040000|2022-04-26 16:20:40|537.67|535.27|537.67|535.27|537.91|535.51|537.19|534.79|0
1650990050000|2022-04-26 16:20:50|537.43|535.03|537.43|535.03|537.43|535.03|537.19|534.79|0
1650990060000|2022-04-26 16:21:00|537.91|535.51|537.91|535.51|537.91|535.51|537.91|535.51|0
1650990070000|2022-04-26 16:21:10|538.15|535.75|538.39|535.99|538.39|535.99|537.91|535.51|0
1650990080000|2022-04-26 16:21:20|538.15|535.75|537.43|535.03|538.15|535.75|537.43|535.03|0
1650990090000|2022-04-26 16:21:30|537.19|534.79|537.19|534.79|537.43|535.03|537.19|534.79|0
1650990100000|2022-04-26 16:21:40|537.67|535.27|537.67|535.27|537.91|535.51|537.67|535.27|0
1650990110000|2022-04-26 16:21:50|537.91|535.51|537.91|535.51|537.91|535.51|537.67|535.27|0
1650990120000|2022-04-26 16:22:00|538.15|535.75|537.91|535.51|538.63|536.23|537.91|535.51|0
1650990130000|2022-04-26 16:22:10|537.67|535.27|537.56|535.16|537.67|535.27|537.56|535.16|0
1650990140000|2022-04-26 16:22:20|538.03|535.63|537.67|535.27|538.03|535.63|537.56|535.16|0
1650990150000|2022-04-26 16:22:30|537.19|534.79|536.95|534.55|537.19|534.79|536.71|534.31|0
1650990160000|2022-04-26 16:22:40|536.71|534.31|536.23|533.83|536.71|534.31|536|533.6|0
1650990170000|2022-04-26 16:22:50|536|533.6|536.23|533.83|536.23|533.83|536|533.6|0
1650990180000|2022-04-26 16:23:00|536|533.6|536|533.6|536|533.6|535.76|533.36|0
1650990190000|2022-04-26 16:23:10|536.23|533.83|535.76|533.36|536.23|533.83|535.76|533.36|0
1650990200000|2022-04-26 16:23:20|534.56|532.16|534.32|531.92|534.56|532.16|534.08|531.68|0
1650990210000|2022-04-26 16:23:30|534.08|531.68|534.32|531.92|534.32|531.92|534.08|531.68|0
1650990220000|2022-04-26 16:23:40|532.89|530.49|535.04|532.64|535.04|532.64|532.89|530.49|0
1650990230000|2022-04-26 16:23:50|534.8|532.4|534.32|531.92|535.28|532.88|534.32|531.92|0
1650990240000|2022-04-26 16:24:00|534.08|531.68|534.8|532.4|534.8|532.4|534.08|531.68|0
1650990250000|2022-04-26 16:24:10|535.28|532.88|535.52|533.12|535.76|533.36|535.28|532.88|0
1650990260000|2022-04-26 16:24:20|535.04|532.64|535.52|533.12|535.52|533.12|535.04|532.64|0
1650990270000|2022-04-26 16:24:30|535.28|532.88|535.99|533.59|535.99|533.59|535.28|532.88|0
1650990280000|2022-04-26 16:24:40|536.23|533.83|536.23|533.83|536.23|533.83|535.99|533.59|0
1650990290000|2022-04-26 16:24:50|535.76|533.36|535.99|533.59|536.23|533.83|535.76|533.36|0
1650990300000|2022-04-26 16:25:00|536.47|534.07|535.04|532.64|536.47|534.07|535.04|532.64|0
1650990310000|2022-04-26 16:25:10|534.8|532.4|534.8|532.4|534.8|532.4|534.56|532.16|0
1650990320000|2022-04-26 16:25:20|535.04|532.64|534.32|531.92|535.04|532.64|534.32|531.92|0
1650990330000|2022-04-26 16:25:30|533.84|531.44|533.36|530.96|533.84|531.44|533.36|530.96|0
1650990340000|2022-04-26 16:25:40|533.13|530.73|533.36|530.96|533.36|530.96|533.13|530.73|0
1650990350000|2022-04-26 16:25:50|533.6|531.2|533.84|531.44|533.84|531.44|533.6|531.2|0
1650990360000|2022-04-26 16:26:00|534.8|532.4|534.8|532.4|534.8|532.4|534.32|531.92|0
1650990370000|2022-04-26 16:26:10|534.56|532.16|534.56|532.16|534.56|532.16|534.56|532.16|0
1650990380000|2022-04-26 16:26:20|534.8|532.4|534.8|532.4|534.8|532.4|534.56|532.16|0
1650990390000|2022-04-26 16:26:30|535.16|532.76|534.92|532.52|535.4|533|534.92|532.52|0
1650990400000|2022-04-26 16:26:40|534.56|532.16|533.84|531.44|534.56|532.16|533.84|531.44|0
1650990410000|2022-04-26 16:26:50|533.36|530.96|532.41|530.01|533.36|530.96|532.41|530.01|0
1650990420000|2022-04-26 16:27:00|530.98|528.58|531.21|528.81|531.45|529.05|530.98|528.58|0
1650990430000|2022-04-26 16:27:10|530.74|528.34|529.07|526.67|530.74|528.34|529.07|526.67|0
1650990440000|2022-04-26 16:27:20|529.54|527.14|529.07|526.67|529.54|527.14|528.59|526.19|0
1650990450000|2022-04-26 16:27:30|529.31|526.91|529.78|527.38|529.78|527.38|529.31|526.91|0
1650990460000|2022-04-26 16:27:40|529.31|526.91|528.59|526.19|529.31|526.91|528.59|526.19|0
1650990470000|2022-04-26 16:27:50|527.87|525.47|528.11|525.71|528.11|525.71|527.87|525.47|0
1650990480000|2022-04-26 16:28:00|528.83|526.43|528.35|525.95|529.07|526.67|528.35|525.95|0
1650990490000|2022-04-26 16:28:10|528.59|526.19|528.59|526.19|528.59|526.19|528.35|525.95|0
1650990500000|2022-04-26 16:28:20|528.47|526.07|527.87|525.47|528.47|526.07|527.87|525.47|0
1650990510000|2022-04-26 16:28:30|528.35|525.95|528.35|525.95|528.35|525.95|528.11|525.71|0
1650990520000|2022-04-26 16:28:40|527.87|525.47|527.64|525.24|527.87|525.47|527.16|524.76|0
1650990530000|2022-04-26 16:28:50|527.16|524.76|527.16|524.76|527.16|524.76|526.92|524.52|0
1650990540000|2022-04-26 16:29:00|527.4|525|527.64|525.24|527.87|525.47|527.4|525|0
1650990550000|2022-04-26 16:29:10|527.4|525|526.92|524.52|527.4|525|526.92|524.52|0
1650990560000|2022-04-26 16:29:20|527.64|525.24|527.64|525.24|527.87|525.47|527.64|525.24|0
1650990570000|2022-04-26 16:29:30|527.87|525.47|527.64|525.24|527.87|525.47|527.64|525.24|0
1650990580000|2022-04-26 16:29:40|527.87|525.47|527.64|525.24|527.87|525.47|527.64|525.24|0
1650990590000|2022-04-26 16:29:50|527.87|525.47|529.07|526.67|529.07|526.67|527.87|525.47|0
1650990600000|2022-04-26 16:30:00|530.26|527.86|529.43|527.03|530.26|527.86|529.43|527.03|0
1650990610000|2022-04-26 16:30:10|529.07|526.67|528.11|525.71|529.07|526.67|527.64|525.24|0
1650990620000|2022-04-26 16:30:20|527.87|525.47|528.35|525.95|528.35|525.95|527.87|525.47|0
1650990630000|2022-04-26 16:30:30|528.59|526.19|528.83|526.43|528.83|526.43|528.11|525.71|0
1650990640000|2022-04-26 16:30:40|529.54|527.14|531.45|529.05|531.45|529.05|529.54|527.14|0
1650990650000|2022-04-26 16:30:50|531.21|528.81|531.69|529.29|531.69|529.29|531.21|528.81|0
1650990660000|2022-04-26 16:31:00|532.17|529.77|532.17|529.77|532.65|530.25|531.93|529.53|0
1650990670000|2022-04-26 16:31:10|532.41|530.01|531.69|529.29|532.41|530.01|531.69|529.29|0
1650990680000|2022-04-26 16:31:20|530.74|528.34|530.98|528.58|530.98|528.58|530.26|527.86|0
1650990690000|2022-04-26 16:31:30|531.21|528.81|531.69|529.29|531.69|529.29|531.21|528.81|0
1650990700000|2022-04-26 16:31:40|531.82|529.42|531.93|529.53|531.93|529.53|531.82|529.42|0
1650990710000|2022-04-26 16:31:50|532.29|529.89|533.84|531.44|533.84|531.44|532.29|529.89|0
1650990720000|2022-04-26 16:32:00|534.44|532.04|534.32|531.92|534.56|532.16|534.32|531.92|0
1650990730000|2022-04-26 16:32:10|534.8|532.4|534.68|532.28|534.8|532.4|534.32|531.92|0
1650990740000|2022-04-26 16:32:20|534.08|531.68|533.6|531.2|534.32|531.92|533.6|531.2|0
1650990750000|2022-04-26 16:32:30|533.36|530.96|533.6|531.2|533.6|531.2|533.12|530.72|0
1650990760000|2022-04-26 16:32:40|533.36|530.96|533.6|531.2|533.84|531.44|533.36|530.96|0
1650990770000|2022-04-26 16:32:50|533.36|530.96|533.12|530.72|533.36|530.96|532.89|530.49|0
1650990780000|2022-04-26 16:33:00|532.65|530.25|531.93|529.53|533.25|530.85|531.93|529.53|0
1650990790000|2022-04-26 16:33:10|531.69|529.29|531.69|529.29|532.17|529.77|531.45|529.05|0
1650990800000|2022-04-26 16:33:20|532.17|529.77|532.89|530.49|532.89|530.49|532.17|529.77|0
1650990810000|2022-04-26 16:33:30|533.12|530.72|533.36|530.96|533.36|530.96|532.89|530.49|0
1650990820000|2022-04-26 16:33:40|533.12|530.72|532.17|529.77|533.12|530.72|532.17|529.77|0
1650990830000|2022-04-26 16:33:50|531.93|529.53|532.17|529.77|532.17|529.77|531.69|529.29|0
1650990840000|2022-04-26 16:34:00|531.69|529.29|531.45|529.05|531.69|529.29|531.45|529.05|0
1650990850000|2022-04-26 16:34:10|532.17|529.77|532.17|529.77|532.65|530.25|531.93|529.53|0
1650990860000|2022-04-26 16:34:20|532.41|530.01|532.41|530.01|532.53|530.13|532.41|530.01|0
1650990870000|2022-04-26 16:34:30|532.89|530.49|532.53|530.13|532.89|530.49|532.53|530.13|0
1650990880000|2022-04-26 16:34:40|532.89|530.49|532.89|530.49|533.12|530.72|532.89|530.49|0
1650990890000|2022-04-26 16:34:50|533.12|530.72|533.36|530.96|533.84|531.44|533.12|530.72|0
1650990900000|2022-04-26 16:35:00|533.25|530.85|532.77|530.37|533.6|531.2|532.77|530.37|0
1650990910000|2022-04-26 16:35:10|532.05|529.65|532.65|530.25|532.89|530.49|532.05|529.65|0
1650990920000|2022-04-26 16:35:20|532.41|530.01|531.93|529.53|532.41|530.01|531.69|529.29|0
1650990930000|2022-04-26 16:35:30|532.17|529.77|531.69|529.29|532.17|529.77|531.69|529.29|0
1650990940000|2022-04-26 16:35:40|531.93|529.53|531.58|529.18|531.93|529.53|531.58|529.18|0
1650990950000|2022-04-26 16:35:50|532.17|529.77|532.17|529.77|532.17|529.77|531.93|529.53|0
1650990960000|2022-04-26 16:36:00|531.69|529.29|531.93|529.53|531.93|529.53|531.69|529.29|0
1650990970000|2022-04-26 16:36:10|531.69|529.29|532.65|530.25|532.65|530.25|531.69|529.29|0
1650990980000|2022-04-26 16:36:20|532.89|530.49|531.93|529.53|532.89|530.49|531.93|529.53|0
1650990990000|2022-04-26 16:36:30|532.17|529.77|532.41|530.01|532.41|530.01|531.93|529.53|0
1650991000000|2022-04-26 16:36:40|532.65|530.25|532.89|530.49|532.89|530.49|532.65|530.25|0
1650991010000|2022-04-26 16:36:50|533.12|530.72|533.12|530.72|533.12|530.72|532.65|530.25|0
1650991020000|2022-04-26 16:37:00|533.25|530.85|533.84|531.44|533.84|531.44|533.25|530.85|0
1650991030000|2022-04-26 16:37:10|534.08|531.68|534.56|532.16|534.56|532.16|534.08|531.68|0
1650991040000|2022-04-26 16:37:20|534.32|531.92|535.28|532.88|535.28|532.88|534.32|531.92|0
1650991050000|2022-04-26 16:37:30|535.51|533.11|536.47|534.07|537.19|534.79|535.51|533.11|0
1650991060000|2022-04-26 16:37:40|536.95|534.55|537.19|534.79|537.19|534.79|536.95|534.55|0
1650991070000|2022-04-26 16:37:50|536.95|534.55|537.79|535.39|538.15|535.75|536.95|534.55|0
1650991080000|2022-04-26 16:38:00|537.91|535.51|538.39|535.99|538.39|535.99|537.91|535.51|0
1650991090000|2022-04-26 16:38:10|538.62|536.22|538.62|536.22|538.62|536.22|538.39|535.99|0
1650991100000|2022-04-26 16:38:20|538.86|536.46|539.34|536.94|539.34|536.94|538.86|536.46|0
1650991110000|2022-04-26 16:38:30|538.62|536.22|538.86|536.46|538.86|536.46|538.62|536.22|0
1650991120000|2022-04-26 16:38:40|538.99|536.59|539.47|537.07|539.47|537.07|538.86|536.46|0
1650991130000|2022-04-26 16:38:50|539.34|536.94|539.58|537.18|539.58|537.18|539.34|536.94|0
1650991140000|2022-04-26 16:39:00|539.82|537.42|538.39|535.99|539.82|537.42|538.39|535.99|0
1650991150000|2022-04-26 16:39:10|539.1|536.7|538.86|536.46|539.58|537.18|538.86|536.46|0
1650991160000|2022-04-26 16:39:20|538.62|536.22|539.34|536.94|539.82|537.42|538.62|536.22|0
1650991170000|2022-04-26 16:39:30|539.82|537.42|539.58|537.18|539.82|537.42|539.34|536.94|0
1650991180000|2022-04-26 16:39:40|539.34|536.94|539.1|536.7|539.58|537.18|539.1|536.7|0
1650991190000|2022-04-26 16:39:50|539.34|536.94|539.1|536.7|539.58|537.18|539.1|536.7|0
1650991200000|2022-04-26 16:40:00|538.86|536.46|539.34|536.94|539.34|536.94|538.86|536.46|0
1650991210000|2022-04-26 16:40:10|540.06|537.66|539.34|536.94|540.3|537.9|539.34|536.94|0
1650991220000|2022-04-26 16:40:20|539.58|537.18|538.86|536.46|539.58|537.18|538.86|536.46|0
1650991230000|2022-04-26 16:40:30|538.99|536.59|539.1|536.7|539.34|536.94|538.86|536.46|0
1650991240000|2022-04-26 16:40:40|538.86|536.46|539.58|537.18|539.82|537.42|538.86|536.46|0
1650991250000|2022-04-26 16:40:50|539.34|536.94|538.86|536.46|539.34|536.94|538.86|536.46|0
1650991260000|2022-04-26 16:41:00|537.91|535.51|538.15|535.75|538.15|535.75|537.67|535.27|0
1650991270000|2022-04-26 16:41:10|538.38|535.98|540.3|537.9|540.3|537.9|538.38|535.98|0
1650991280000|2022-04-26 16:41:20|540.06|537.66|539.34|536.94|540.06|537.66|539.34|536.94|0
1650991290000|2022-04-26 16:41:30|539.1|536.7|538.38|535.98|539.1|536.7|538.38|535.98|0
1650991300000|2022-04-26 16:41:40|538.15|535.75|538.15|535.75|538.15|535.75|537.91|535.51|0
1650991310000|2022-04-26 16:41:50|537.67|535.27|536.95|534.55|537.67|535.27|536.71|534.31|0
1650991320000|2022-04-26 16:42:00|537.91|535.51|536.71|534.31|538.38|535.98|536.71|534.31|0
1650991330000|2022-04-26 16:42:10|536.47|534.07|536.47|534.07|536.47|534.07|535.51|533.11|0
1650991340000|2022-04-26 16:42:20|536.23|533.83|536.47|534.07|536.47|534.07|535.99|533.59|0
1650991350000|2022-04-26 16:42:30|536.71|534.31|536.71|534.31|536.95|534.55|536.71|534.31|0
1650991360000|2022-04-26 16:42:40|537.19|534.79|536.71|534.31|537.19|534.79|536.23|533.83|0
1650991370000|2022-04-26 16:42:50|536.95|534.55|537.91|535.51|538.15|535.75|536.95|534.55|0
1650991380000|2022-04-26 16:43:00|538.03|535.63|537.91|535.51|538.15|535.75|537.91|535.51|0
1650991390000|2022-04-26 16:43:10|538.38|535.98|538.62|536.22|538.86|536.46|538.38|535.98|0
1650991400000|2022-04-26 16:43:20|538.38|535.98|537.43|535.03|538.38|535.98|537.43|535.03|0
1650991410000|2022-04-26 16:43:30|537.19|534.79|538.27|535.87|538.38|535.98|537.19|534.79|0
1650991420000|2022-04-26 16:43:40|538.15|535.75|537.19|534.79|538.15|535.75|537.19|534.79|0
1650991430000|2022-04-26 16:43:50|537.43|535.03|536.47|534.07|537.43|535.03|536.47|534.07|0
1650991440000|2022-04-26 16:44:00|536.71|534.31|537.19|534.79|537.19|534.79|536.47|534.07|0
1650991450000|2022-04-26 16:44:10|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1650991460000|2022-04-26 16:44:20|537.91|535.51|537.43|535.03|537.91|535.51|537.43|535.03|0
1650991470000|2022-04-26 16:44:30|537.67|535.27|537.91|535.51|538.14|535.74|537.67|535.27|0
1650991480000|2022-04-26 16:44:40|538.14|535.74|536.95|534.55|538.38|535.98|536.95|534.55|0
1650991490000|2022-04-26 16:44:50|537.43|535.03|538.14|535.74|538.14|535.74|537.43|535.03|0
1650991500000|2022-04-26 16:45:00|538.38|535.98|538.14|535.74|538.62|536.22|538.14|535.74|0
1650991510000|2022-04-26 16:45:10|538.86|536.46|539.58|537.18|539.58|537.18|538.86|536.46|0
1650991520000|2022-04-26 16:45:20|539.34|536.94|540.54|538.14|540.54|538.14|539.34|536.94|0
1650991530000|2022-04-26 16:45:30|540.78|538.38|540.78|538.38|540.78|538.38|540.54|538.14|0
1650991540000|2022-04-26 16:45:40|540.3|537.9|540.54|538.14|540.54|538.14|540.06|537.66|0
1650991550000|2022-04-26 16:45:50|540.3|537.9|540.06|537.66|540.3|537.9|540.06|537.66|0
1650991560000|2022-04-26 16:46:00|540.18|537.78|540.78|538.38|540.78|538.38|540.18|537.78|0
1650991570000|2022-04-26 16:46:10|541.02|538.62|541.74|539.34|541.74|539.34|541.02|538.62|0
1650991580000|2022-04-26 16:46:20|541.26|538.86|541.26|538.86|541.5|539.1|541.26|538.86|0
1650991590000|2022-04-26 16:46:30|540.54|538.14|540.78|538.38|540.78|538.38|540.3|537.9|0
1650991600000|2022-04-26 16:46:40|541.14|538.74|541.26|538.86|541.26|538.86|541.02|538.62|0
1650991610000|2022-04-26 16:46:50|540.78|538.38|541.02|538.62|541.14|538.74|540.78|538.38|0
1650991620000|2022-04-26 16:47:00|541.26|538.86|542.46|540.06|542.46|540.06|541.26|538.86|0
1650991630000|2022-04-26 16:47:10|542.7|540.3|542.7|540.3|543.18|540.78|542.7|540.3|0
1650991640000|2022-04-26 16:47:20|542.46|540.06|541.5|539.1|542.46|540.06|541.5|539.1|0
1650991650000|2022-04-26 16:47:30|541.98|539.58|541.98|539.58|542.46|540.06|541.98|539.58|0
1650991660000|2022-04-26 16:47:40|541.74|539.34|542.22|539.82|542.22|539.82|541.74|539.34|0
1650991670000|2022-04-26 16:47:50|542.7|540.3|542.22|539.82|542.7|540.3|542.22|539.82|0
1650991680000|2022-04-26 16:48:00|541.98|539.58|541.98|539.58|542.22|539.82|541.98|539.58|0
1650991690000|2022-04-26 16:48:10|541.74|539.34|540.78|538.38|541.74|539.34|540.78|538.38|0
1650991700000|2022-04-26 16:48:20|540.54|538.14|540.3|537.9|540.78|538.38|540.3|537.9|0
1650991710000|2022-04-26 16:48:30|540.06|537.66|541.26|538.86|541.26|538.86|540.06|537.66|0
1650991720000|2022-04-26 16:48:40|541.02|538.62|541.02|538.62|541.74|539.34|541.02|538.62|0
1650991730000|2022-04-26 16:48:50|541.74|539.34|541.98|539.58|542.22|539.82|541.74|539.34|0
1650991740000|2022-04-26 16:49:00|541.5|539.1|541.02|538.62|541.5|539.1|541.02|538.62|0
1650991750000|2022-04-26 16:49:10|540.78|538.38|541.26|538.86|541.26|538.86|540.78|538.38|0
1650991760000|2022-04-26 16:49:20|541.98|539.58|542.46|540.06|542.46|540.06|541.74|539.34|0
1650991770000|2022-04-26 16:49:30|542.7|540.3|541.74|539.34|542.7|540.3|541.74|539.34|0
1650991780000|2022-04-26 16:49:40|541.26|538.86|541.26|538.86|541.5|539.1|541.26|538.86|0
1650991790000|2022-04-26 16:49:50|542.22|539.82|542.22|539.82|542.46|540.06|542.22|539.82|0
1650991800000|2022-04-26 16:50:00|541.98|539.58|541.98|539.58|541.98|539.58|541.26|538.86|0
1650991810000|2022-04-26 16:50:10|542.22|539.82|541.98|539.58|542.46|540.06|541.98|539.58|0
1650991820000|2022-04-26 16:50:20|541.74|539.34|541.62|539.22|541.74|539.34|541.5|539.1|0
1650991830000|2022-04-26 16:50:30|541.26|538.86|541.02|538.62|541.26|538.86|541.02|538.62|0
1650991840000|2022-04-26 16:50:40|541.14|538.74|541.02|538.62|541.14|538.74|541.02|538.62|0
1650991850000|2022-04-26 16:50:50|541.26|538.86|540.54|538.14|541.26|538.86|540.54|538.14|0
1650991860000|2022-04-26 16:51:00|540.78|538.38|540.06|537.66|540.78|538.38|539.94|537.54|0
1650991870000|2022-04-26 16:51:10|540.78|538.38|539.82|537.42|540.78|538.38|539.82|537.42|0
1650991880000|2022-04-26 16:51:20|539.58|537.18|538.14|535.74|539.82|537.42|538.14|535.74|0
1650991890000|2022-04-26 16:51:30|538.38|535.98|537.9|535.5|538.38|535.98|537.9|535.5|0
1650991900000|2022-04-26 16:51:40|537.79|535.39|538.14|535.74|538.14|535.74|537.43|535.03|0
1650991910000|2022-04-26 16:51:50|538.62|536.22|537.66|535.26|538.62|536.22|537.66|535.26|0
1650991920000|2022-04-26 16:52:00|536.71|534.31|537.9|535.5|537.9|535.5|536.71|534.31|0
1650991930000|2022-04-26 16:52:10|538.38|535.98|537.43|535.03|538.38|535.98|537.43|535.03|0
1650991940000|2022-04-26 16:52:20|537.19|534.79|535.99|533.59|537.19|534.79|535.51|533.11|0
1650991950000|2022-04-26 16:52:30|535.94|533.54|536.54|534.14|536.9|534.5|535.94|533.54|0
1650991960000|2022-04-26 16:52:40|536.3|533.9|536.06|533.66|536.54|534.14|536.06|533.66|0
1650991970000|2022-04-26 16:52:50|536.3|533.9|536.54|534.14|536.54|534.14|536.3|533.9|0
1650991980000|2022-04-26 16:53:00|536.42|534.02|536.06|533.66|536.42|534.02|536.06|533.66|0
1650991990000|2022-04-26 16:53:10|536.54|534.14|539.42|537.02|539.42|537.02|536.06|533.66|0
1650992000000|2022-04-26 16:53:20|538.46|536.06|539.42|537.02|539.42|537.02|538.46|536.06|0
1650992010000|2022-04-26 16:53:30|539.18|536.78|539.9|537.5|539.9|537.5|539.18|536.78|0
1650992020000|2022-04-26 16:53:40|540.14|537.74|540.14|537.74|540.14|537.74|539.66|537.26|0
1650992030000|2022-04-26 16:53:50|539.9|537.5|539.42|537.02|540.14|537.74|539.42|537.02|0
1650992040000|2022-04-26 16:54:00|539.9|537.5|539.9|537.5|540.38|537.98|539.9|537.5|0
1650992050000|2022-04-26 16:54:10|539.66|537.26|538.94|536.54|539.78|537.38|538.94|536.54|0
1650992060000|2022-04-26 16:54:20|539.18|536.78|539.66|537.26|539.66|537.26|539.18|536.78|0
1650992070000|2022-04-26 16:54:30|539.9|537.5|539.9|537.5|539.9|537.5|539.3|536.9|0
1650992080000|2022-04-26 16:54:40|539.66|537.26|538.94|536.54|539.9|537.5|538.94|536.54|0
1650992090000|2022-04-26 16:54:50|538.46|536.06|538.22|535.82|538.46|536.06|538.22|535.82|0
1650992100000|2022-04-26 16:55:00|538.94|536.54|538.46|536.06|538.94|536.54|538.46|536.06|0
1650992110000|2022-04-26 16:55:10|538.7|536.3|538.94|536.54|539.18|536.78|538.7|536.3|0
1650992120000|2022-04-26 16:55:20|538.22|535.82|538.7|536.3|538.7|536.3|537.98|535.58|0
1650992130000|2022-04-26 16:55:30|538.94|536.54|539.3|536.9|539.3|536.9|538.94|536.54|0
1650992140000|2022-04-26 16:55:40|539.18|536.78|539.42|537.02|539.42|537.02|538.7|536.3|0
1650992150000|2022-04-26 16:55:50|539.18|536.78|537.98|535.58|539.18|536.78|537.98|535.58|0
1650992160000|2022-04-26 16:56:00|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1650992170000|2022-04-26 16:56:10|537.98|535.58|538.94|536.54|538.94|536.54|537.98|535.58|0
1650992180000|2022-04-26 16:56:20|539.66|537.26|539.18|536.78|539.66|537.26|539.18|536.78|0
1650992190000|2022-04-26 16:56:30|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1650992200000|2022-04-26 16:56:40|537.98|535.58|537.86|535.46|537.98|535.58|537.74|535.34|0
1650992210000|2022-04-26 16:56:50|537.74|535.34|537.86|535.46|537.86|535.46|537.5|535.1|0
1650992220000|2022-04-26 16:57:00|538.22|535.82|537.98|535.58|538.22|535.82|537.98|535.58|0
1650992230000|2022-04-26 16:57:10|537.5|535.1|537.26|534.86|537.5|535.1|536.54|534.14|0
1650992240000|2022-04-26 16:57:20|537.02|534.62|536.54|534.14|537.26|534.86|536.54|534.14|0
1650992250000|2022-04-26 16:57:30|536.78|534.38|535.82|533.42|536.78|534.38|535.82|533.42|0
1650992260000|2022-04-26 16:57:40|535.1|532.7|530.54|528.14|535.1|532.7|530.54|528.14|0
1650992270000|2022-04-26 16:57:50|530.06|527.66|526.95|524.55|530.06|527.66|526.95|524.55|0
1650992280000|2022-04-26 16:58:00|526.72|524.32|526.72|524.32|526.95|524.55|526.72|524.32|0
1650992290000|2022-04-26 16:58:10|526.95|524.55|529.11|526.71|529.11|526.71|526.95|524.55|0
1650992300000|2022-04-26 16:58:20|530.3|527.9|531.02|528.62|531.02|528.62|530.3|527.9|0
1650992310000|2022-04-26 16:58:30|531.26|528.86|530.54|528.14|531.26|528.86|530.3|527.9|0
1650992320000|2022-04-26 16:58:40|529.11|526.71|531.02|528.62|531.02|528.62|529.11|526.71|0
1650992330000|2022-04-26 16:58:50|531.26|528.86|531.02|528.62|531.5|529.1|531.02|528.62|0
1650992340000|2022-04-26 16:59:00|531.26|528.86|531.26|528.86|531.98|529.58|531.26|528.86|0
1650992350000|2022-04-26 16:59:10|530.78|528.38|531.5|529.1|531.5|529.1|530.19|527.79|0
1650992360000|2022-04-26 16:59:20|531.26|528.86|529.83|527.43|531.26|528.86|529.83|527.43|0
1650992370000|2022-04-26 16:59:30|528.87|526.47|528.15|525.75|529.11|526.71|528.15|525.75|0
1650992380000|2022-04-26 16:59:40|527.91|525.51|527.91|525.51|528.15|525.75|527.67|525.27|0
1650992390000|2022-04-26 16:59:50|527.43|525.03|526.72|524.32|527.43|525.03|526.72|524.32|0
1650992400000|2022-04-26 17:00:00|526.95|524.55|527.91|525.51|527.91|525.51|526.95|524.55|0
1650992410000|2022-04-26 17:00:10|528.15|525.75|529.11|526.71|529.11|526.71|528.15|525.75|0
1650992420000|2022-04-26 17:00:20|529.59|527.19|529.11|526.71|529.83|527.43|529.11|526.71|0
1650992430000|2022-04-26 17:00:30|529.59|527.19|529.59|527.19|529.83|527.43|529.59|527.19|0
1650992440000|2022-04-26 17:00:40|530.06|527.66|530.54|528.14|530.54|528.14|529.83|527.43|0
1650992450000|2022-04-26 17:00:50|530.3|527.9|530.78|528.38|530.78|528.38|530.3|527.9|0
1650992460000|2022-04-26 17:01:00|531.26|528.86|531.5|529.1|531.5|529.1|530.78|528.38|0
1650992470000|2022-04-26 17:01:10|532.22|529.82|532.22|529.82|532.22|529.82|531.98|529.58|0
1650992480000|2022-04-26 17:01:20|532.46|530.06|532.7|530.3|532.94|530.54|532.46|530.06|0
1650992490000|2022-04-26 17:01:30|532.94|530.54|532.94|530.54|532.94|530.54|532.7|530.3|0
1650992500000|2022-04-26 17:01:40|533.18|530.78|534.14|531.74|534.14|531.74|533.06|530.66|0
1650992510000|2022-04-26 17:01:50|532.77|530.37|533.73|531.33|533.97|531.57|532.77|530.37|0
1650992520000|2022-04-26 17:02:00|533.97|531.57|534.69|532.29|534.69|532.29|533.97|531.57|0
1650992530000|2022-04-26 17:02:10|535.89|533.49|536.13|533.73|536.13|533.73|535.65|533.25|0
1650992540000|2022-04-26 17:02:20|535.65|533.25|537.82|535.42|538.06|535.66|535.65|533.25|0
1650992550000|2022-04-26 17:02:30|538.3|535.9|539.02|536.62|539.02|536.62|538.3|535.9|0
1650992560000|2022-04-26 17:02:40|539.26|536.86|540.23|537.83|540.23|537.83|539.26|536.86|0
1650992570000|2022-04-26 17:02:50|539.98|537.58|540.23|537.83|540.47|538.07|539.98|537.58|0
1650992580000|2022-04-26 17:03:00|541.43|539.03|540.11|537.71|541.43|539.03|539.98|537.58|0
1650992590000|2022-04-26 17:03:10|539.74|537.34|540.95|538.55|540.95|538.55|539.74|537.34|0
1650992600000|2022-04-26 17:03:20|541.19|538.79|540.83|538.43|541.19|538.79|540.47|538.07|0
1650992610000|2022-04-26 17:03:30|539.98|537.58|540.23|537.83|540.71|538.31|539.98|537.58|0
1650992620000|2022-04-26 17:03:40|540.71|538.31|541.19|538.79|541.19|538.79|540.71|538.31|0
1650992630000|2022-04-26 17:03:50|541.67|539.27|541.19|538.79|542.15|539.75|541.19|538.79|0
1650992640000|2022-04-26 17:04:00|541.67|539.27|543.12|540.72|543.12|540.72|541.67|539.27|0
1650992650000|2022-04-26 17:04:10|542.63|540.23|542.88|540.48|543.24|540.84|542.63|540.23|0
1650992660000|2022-04-26 17:04:20|542.63|540.23|543.84|541.44|543.84|541.44|542.39|539.99|0
1650992670000|2022-04-26 17:04:30|543.36|540.96|542.39|539.99|543.36|540.96|542.39|539.99|0
1650992680000|2022-04-26 17:04:40|541.67|539.27|541.91|539.51|542.04|539.64|541.67|539.27|0
1650992690000|2022-04-26 17:04:50|542.39|539.99|542.63|540.23|542.63|540.23|542.39|539.99|0
1650992700000|2022-04-26 17:05:00|542.15|539.75|541.91|539.51|542.15|539.75|541.91|539.51|0
1650992710000|2022-04-26 17:05:10|541.43|539.03|541.19|538.79|541.43|539.03|540.47|538.07|0
1650992720000|2022-04-26 17:05:20|540.95|538.55|541.43|539.03|541.43|539.03|540.47|538.07|0
1650992730000|2022-04-26 17:05:30|542.15|539.75|541.91|539.51|542.39|539.99|541.91|539.51|0
1650992740000|2022-04-26 17:05:40|541.31|538.91|541.43|539.03|541.43|539.03|541.19|538.79|0
1650992750000|2022-04-26 17:05:50|541.91|539.51|542.63|540.23|542.63|540.23|541.91|539.51|0
1650992760000|2022-04-26 17:06:00|542.88|540.48|541.67|539.27|542.88|540.48|541.43|539.03|0
1650992770000|2022-04-26 17:06:10|541.19|538.79|541.31|538.91|541.67|539.27|540.71|538.31|0
1650992780000|2022-04-26 17:06:20|541.19|538.79|541.43|539.03|541.67|539.27|541.19|538.79|0
1650992790000|2022-04-26 17:06:30|540.71|538.31|540.71|538.31|540.95|538.55|540.71|538.31|0
1650992800000|2022-04-26 17:06:40|540.35|537.95|541.19|538.79|541.19|538.79|540.35|537.95|0
1650992810000|2022-04-26 17:06:50|541.67|539.27|542.15|539.75|542.15|539.75|541.67|539.27|0
1650992820000|2022-04-26 17:07:00|541.91|539.51|541.91|539.51|542.15|539.75|541.67|539.27|0
1650992830000|2022-04-26 17:07:10|542.15|539.75|541.91|539.51|542.15|539.75|541.55|539.15|0
1650992840000|2022-04-26 17:07:20|542.15|539.75|541.19|538.79|542.15|539.75|541.19|538.79|0
1650992850000|2022-04-26 17:07:30|540.71|538.31|540.35|537.95|540.71|538.31|539.98|537.58|0
1650992860000|2022-04-26 17:07:40|541.19|538.79|539.98|537.58|541.43|539.03|539.98|537.58|0
1650992870000|2022-04-26 17:07:50|540.47|538.07|541.43|539.03|541.55|539.15|540.47|538.07|0
1650992880000|2022-04-26 17:08:00|541.19|538.79|539.26|536.86|541.19|538.79|539.26|536.86|0
1650992890000|2022-04-26 17:08:10|539.74|537.34|539.74|537.34|539.98|537.58|539.5|537.1|0
1650992900000|2022-04-26 17:08:20|539.87|537.47|540.71|538.31|540.71|538.31|539.87|537.47|0
1650992910000|2022-04-26 17:08:30|540.95|538.55|540.83|538.43|540.95|538.55|540.71|538.31|0
1650992920000|2022-04-26 17:08:40|540.47|538.07|539.74|537.34|540.47|538.07|539.74|537.34|0
1650992930000|2022-04-26 17:08:50|539.98|537.58|540.22|537.82|540.22|537.82|539.98|537.58|0
1650992940000|2022-04-26 17:09:00|540.95|538.55|541.43|539.03|541.67|539.27|540.95|538.55|0
1650992950000|2022-04-26 17:09:10|541.67|539.27|541.91|539.51|541.91|539.51|541.43|539.03|0
1650992960000|2022-04-26 17:09:20|542.15|539.75|541.43|539.03|542.15|539.75|540.95|538.55|0
1650992970000|2022-04-26 17:09:30|541.67|539.27|541.91|539.51|541.91|539.51|541.67|539.27|0
1650992980000|2022-04-26 17:09:40|541.67|539.27|541.19|538.79|541.67|539.27|541.19|538.79|0
1650992990000|2022-04-26 17:09:50|541.91|539.51|541.67|539.27|541.91|539.51|541.67|539.27|0
1650993000000|2022-04-26 17:10:00|541.91|539.51|542.39|539.99|542.63|540.23|541.91|539.51|0
1650993010000|2022-04-26 17:10:10|542.15|539.75|541.19|538.79|542.63|540.23|541.19|538.79|0
1650993020000|2022-04-26 17:10:20|541.91|539.51|542.63|540.23|542.63|540.23|541.91|539.51|0
1650993030000|2022-04-26 17:10:30|543.12|540.72|542.87|540.47|543.12|540.72|542.87|540.47|0
1650993040000|2022-04-26 17:10:40|543.12|540.72|543.6|541.2|543.6|541.2|543.12|540.72|0
1650993050000|2022-04-26 17:10:50|543.36|540.96|543.12|540.72|543.36|540.96|542.87|540.47|0
1650993060000|2022-04-26 17:11:00|542.87|540.47|541.67|539.27|542.87|540.47|541.67|539.27|0
1650993070000|2022-04-26 17:11:10|542.15|539.75|542.28|539.88|542.63|540.23|542.15|539.75|0
1650993080000|2022-04-26 17:11:20|542.15|539.75|542.39|539.99|542.63|540.23|542.15|539.75|0
1650993090000|2022-04-26 17:11:30|541.91|539.51|541.43|539.03|541.91|539.51|541.43|539.03|0
1650993100000|2022-04-26 17:11:40|541.19|538.79|540.71|538.31|541.19|538.79|540.71|538.31|0
1650993110000|2022-04-26 17:11:50|540.83|538.43|542.15|539.75|542.15|539.75|540.83|538.43|0
1650993120000|2022-04-26 17:12:00|542.39|539.99|542.39|539.99|542.39|539.99|542.28|539.88|0
1650993130000|2022-04-26 17:12:10|542.63|540.23|541.67|539.27|542.87|540.47|541.67|539.27|0
1650993140000|2022-04-26 17:12:20|541.43|539.03|541.43|539.03|541.67|539.27|541.43|539.03|0
1650993150000|2022-04-26 17:12:30|541.19|538.79|541.91|539.51|541.91|539.51|540.95|538.55|0
1650993160000|2022-04-26 17:12:40|541.67|539.27|541.19|538.79|541.67|539.27|541.19|538.79|0
1650993170000|2022-04-26 17:12:50|541.07|538.67|541.19|538.79|541.19|538.79|540.95|538.55|0
1650993180000|2022-04-26 17:13:00|540.83|538.43|540.46|538.06|540.83|538.43|540.22|537.82|0
1650993190000|2022-04-26 17:13:10|540.95|538.55|541.91|539.51|541.91|539.51|540.95|538.55|0
1650993200000|2022-04-26 17:13:20|542.15|539.75|542.15|539.75|542.15|539.75|541.91|539.51|0
1650993210000|2022-04-26 17:13:30|542.63|540.23|542.63|540.23|542.87|540.47|542.63|540.23|0
1650993220000|2022-04-26 17:13:40|542.87|540.47|542.76|540.36|542.87|540.47|542.76|540.36|0
1650993230000|2022-04-26 17:13:50|542.87|540.47|543.6|541.2|543.6|541.2|542.87|540.47|0
1650993240000|2022-04-26 17:14:00|543.12|540.72|543.6|541.2|543.84|541.44|543.12|540.72|0
1650993250000|2022-04-26 17:14:10|543.84|541.44|545.05|542.65|545.29|542.89|543.84|541.44|0
1650993260000|2022-04-26 17:14:20|544.56|542.16|545.29|542.89|545.29|542.89|544.56|542.16|0
1650993270000|2022-04-26 17:14:30|545.53|543.13|545.77|543.37|546.25|543.85|545.53|543.13|0
1650993280000|2022-04-26 17:14:40|545.53|543.13|545.77|543.37|545.77|543.37|545.29|542.89|0
1650993290000|2022-04-26 17:14:50|546.01|543.61|546.98|544.58|546.98|544.58|546.01|543.61|0
1650993300000|2022-04-26 17:15:00|547.22|544.82|547.7|545.3|547.7|545.3|546.73|544.33|0
1650993310000|2022-04-26 17:15:10|547.46|545.06|546.98|544.58|547.7|545.3|546.73|544.33|0
1650993320000|2022-04-26 17:15:20|547.22|544.82|546.73|544.33|547.46|545.06|546.73|544.33|0
1650993330000|2022-04-26 17:15:30|546.01|543.61|545.29|542.89|546.01|543.61|545.29|542.89|0
1650993340000|2022-04-26 17:15:40|544.8|542.4|545.53|543.13|545.53|543.13|544.8|542.4|0
1650993350000|2022-04-26 17:15:50|545.77|543.37|546.25|543.85|546.25|543.85|545.77|543.37|0
1650993360000|2022-04-26 17:16:00|545.77|543.37|546.73|544.33|546.98|544.58|545.77|543.37|0
1650993370000|2022-04-26 17:16:10|546.49|544.09|546.73|544.33|546.73|544.33|546.49|544.09|0
1650993380000|2022-04-26 17:16:20|546.98|544.58|547.22|544.82|547.22|544.82|546.73|544.33|0
1650993390000|2022-04-26 17:16:30|547.46|545.06|547.46|545.06|547.7|545.3|547.46|545.06|0
1650993400000|2022-04-26 17:16:40|547.7|545.3|547.22|544.82|547.7|545.3|547.22|544.82|0
1650993410000|2022-04-26 17:16:50|546.98|544.58|547.58|545.18|547.58|545.18|546.73|544.33|0
1650993420000|2022-04-26 17:17:00|547.46|545.06|547.94|545.54|547.94|545.54|547.46|545.06|0
1650993430000|2022-04-26 17:17:10|547.7|545.3|547.22|544.82|547.7|545.3|546.98|544.58|0
1650993440000|2022-04-26 17:17:20|547.7|545.3|547.83|545.43|548.18|545.78|547.7|545.3|0
1650993450000|2022-04-26 17:17:30|547.46|545.06|547.7|545.3|547.94|545.54|547.46|545.06|0
1650993460000|2022-04-26 17:17:40|547.22|544.82|547.7|545.3|547.7|545.3|547.22|544.82|0
1650993470000|2022-04-26 17:17:50|548.18|545.78|547.7|545.3|548.67|546.27|547.7|545.3|0
1650993480000|2022-04-26 17:18:00|548.18|545.78|548.67|546.27|548.67|546.27|548.18|545.78|0
1650993490000|2022-04-26 17:18:10|548.42|546.02|548.91|546.51|548.91|546.51|548.42|546.02|0
1650993500000|2022-04-26 17:18:20|548.67|546.27|548.67|546.27|548.67|546.27|548.18|545.78|0
1650993510000|2022-04-26 17:18:30|548.42|546.02|548.42|546.02|548.67|546.27|548.42|546.02|0
1650993520000|2022-04-26 17:18:40|548.18|545.78|548.42|546.02|548.42|546.02|548.18|545.78|0
1650993530000|2022-04-26 17:18:50|548.67|546.27|548.91|546.51|549.15|546.75|548.67|546.27|0
1650993540000|2022-04-26 17:19:00|549.15|546.75|549.15|546.75|549.63|547.23|549.15|546.75|0
1650993550000|2022-04-26 17:19:10|549.63|547.23|549.63|547.23|550.11|547.71|549.63|547.23|0
1650993560000|2022-04-26 17:19:20|550.36|547.96|551.08|548.68|551.08|548.68|550.36|547.96|0
1650993570000|2022-04-26 17:19:30|550.84|548.44|550.36|547.96|551.08|548.68|550.36|547.96|0
1650993580000|2022-04-26 17:19:40|550.11|547.71|550.11|547.71|550.11|547.71|549.87|547.47|0
1650993590000|2022-04-26 17:19:50|550.36|547.96|551.08|548.68|551.32|548.92|550.36|547.96|0
1650993600000|2022-04-26 17:20:00|551.32|548.92|550.84|548.44|551.32|548.92|550.84|548.44|0
1650993610000|2022-04-26 17:20:10|550.36|547.96|550.84|548.44|550.84|548.44|550.36|547.96|0
1650993620000|2022-04-26 17:20:20|550.11|547.71|550.36|547.96|550.36|547.96|550.11|547.71|0
1650993630000|2022-04-26 17:20:30|550.84|548.44|551.32|548.92|551.32|548.92|550.84|548.44|0
1650993640000|2022-04-26 17:20:40|550.6|548.2|550.84|548.44|550.84|548.44|550.11|547.71|0
1650993650000|2022-04-26 17:20:50|551.32|548.92|551.56|549.16|551.56|549.16|551.32|548.92|0
1650993660000|2022-04-26 17:21:00|551.32|548.92|551.08|548.68|551.32|548.92|550.84|548.44|0
1650993670000|2022-04-26 17:21:10|550.84|548.44|550.6|548.2|550.84|548.44|550.36|547.96|0
1650993680000|2022-04-26 17:21:20|551.21|548.81|552.05|549.65|552.05|549.65|551.21|548.81|0
1650993690000|2022-04-26 17:21:30|551.56|549.16|550.84|548.44|551.56|549.16|550.84|548.44|0
1650993700000|2022-04-26 17:21:40|550.6|548.2|549.87|547.47|550.6|548.2|549.87|547.47|0
1650993710000|2022-04-26 17:21:50|550.11|547.71|550.6|548.2|550.6|548.2|550.11|547.71|0
1650993720000|2022-04-26 17:22:00|550.36|547.96|551.32|548.92|551.32|548.92|550.36|547.96|0
1650993730000|2022-04-26 17:22:10|551.56|549.16|552.05|549.65|552.05|549.65|551.56|549.16|0
1650993740000|2022-04-26 17:22:20|551.56|549.16|552.29|549.89|552.29|549.89|551.56|549.16|0
1650993750000|2022-04-26 17:22:30|552.05|549.65|551.81|549.41|552.05|549.65|551.81|549.41|0
1650993760000|2022-04-26 17:22:40|552.29|549.89|551.81|549.41|552.53|550.13|551.81|549.41|0
1650993770000|2022-04-26 17:22:50|552.05|549.65|553.01|550.61|553.01|550.61|552.05|549.65|0
1650993780000|2022-04-26 17:23:00|552.53|550.13|552.77|550.37|552.77|550.37|552.29|549.89|0
1650993790000|2022-04-26 17:23:10|553.01|550.61|553.74|551.34|553.98|551.58|553.01|550.61|0
1650993800000|2022-04-26 17:23:20|553.98|551.58|553.98|551.58|554.11|551.71|553.98|551.58|0
1650993810000|2022-04-26 17:23:30|554.22|551.82|554.22|551.82|554.47|552.07|554.22|551.82|0
1650993820000|2022-04-26 17:23:40|554.11|551.71|553.5|551.1|554.11|551.71|553.5|551.1|0
1650993830000|2022-04-26 17:23:50|553.74|551.34|554.22|551.82|554.22|551.82|553.74|551.34|0
1650993840000|2022-04-26 17:24:00|553.98|551.58|553.74|551.34|553.98|551.58|553.74|551.34|0
1650993850000|2022-04-26 17:24:10|553.98|551.58|553.5|551.1|553.98|551.58|553.5|551.1|0
1650993860000|2022-04-26 17:24:20|553.26|550.86|553.26|550.86|553.5|551.1|553.26|550.86|0
1650993870000|2022-04-26 17:24:30|553.5|551.1|553.74|551.34|553.98|551.58|553.5|551.1|0
1650993880000|2022-04-26 17:24:40|553.5|551.1|553.98|551.58|553.98|551.58|553.5|551.1|0
1650993890000|2022-04-26 17:24:50|554.22|551.82|554.22|551.82|554.22|551.82|553.98|551.58|0
1650993900000|2022-04-26 17:25:00|553.98|551.58|553.74|551.34|553.98|551.58|553.74|551.34|0
1650993910000|2022-04-26 17:25:10|553.98|551.58|553.5|551.1|553.98|551.58|553.5|551.1|0
1650993920000|2022-04-26 17:25:20|553.98|551.58|553.98|551.58|553.98|551.58|553.98|551.58|0
1650993930000|2022-04-26 17:25:30|553.26|550.86|553.5|551.1|553.74|551.34|553.26|550.86|0
1650993940000|2022-04-26 17:25:40|553.26|550.86|552.77|550.37|553.26|550.86|552.77|550.37|0
1650993950000|2022-04-26 17:25:50|553.26|550.86|553.5|551.1|553.5|551.1|553.26|550.86|0
1650993960000|2022-04-26 17:26:00|553.74|551.34|553.5|551.1|553.74|551.34|553.38|550.98|0
1650993970000|2022-04-26 17:26:10|553.26|550.86|553.01|550.61|553.26|550.86|553.01|550.61|0
1650993980000|2022-04-26 17:26:20|552.77|550.37|552.53|550.13|552.77|550.37|552.53|550.13|0
1650993990000|2022-04-26 17:26:30|552.29|549.89|552.77|550.37|552.77|550.37|552.29|549.89|0
1650994000000|2022-04-26 17:26:40|553.14|550.74|552.77|550.37|553.26|550.86|552.77|550.37|0
1650994010000|2022-04-26 17:26:50|553.74|551.34|554.22|551.82|554.22|551.82|553.74|551.34|0
1650994020000|2022-04-26 17:27:00|554.47|552.07|553.98|551.58|554.47|552.07|553.98|551.58|0
1650994030000|2022-04-26 17:27:10|554.22|551.82|553.26|550.86|554.22|551.82|553.26|550.86|0
1650994040000|2022-04-26 17:27:20|553.5|551.1|553.98|551.58|553.98|551.58|553.5|551.1|0
1650994050000|2022-04-26 17:27:30|553.5|551.1|553.26|550.86|553.5|551.1|553.26|550.86|0
1650994060000|2022-04-26 17:27:40|553.5|551.1|553.5|551.1|553.74|551.34|553.5|551.1|0
1650994070000|2022-04-26 17:27:50|553.74|551.34|553.26|550.86|553.74|551.34|553.26|550.86|0
1650994080000|2022-04-26 17:28:00|553.74|551.34|553.74|551.34|553.98|551.58|553.74|551.34|0
1650994090000|2022-04-26 17:28:10|553.5|551.1|553.01|550.61|553.5|551.1|553.01|550.61|0
1650994100000|2022-04-26 17:28:20|553.26|550.86|553.74|551.34|553.98|551.58|553.26|550.86|0
1650994110000|2022-04-26 17:28:30|553.98|551.58|554.84|552.44|554.84|552.44|553.98|551.58|0
1650994120000|2022-04-26 17:28:40|555.08|552.68|557.49|555.09|557.97|555.57|555.08|552.68|0
1650994130000|2022-04-26 17:28:50|556.53|554.13|555.93|553.53|556.53|554.13|555.56|553.16|0
1650994140000|2022-04-26 17:29:00|555.32|552.92|555.32|552.92|555.32|552.92|555.08|552.68|0
1650994150000|2022-04-26 17:29:10|555.81|553.41|557.01|554.61|557.01|554.61|555.81|553.41|0
1650994160000|2022-04-26 17:29:20|557.49|555.09|557.01|554.61|557.49|555.09|556.77|554.37|0
1650994170000|2022-04-26 17:29:30|556.77|554.37|556.29|553.89|556.77|554.37|556.29|553.89|0
1650994180000|2022-04-26 17:29:40|556.53|554.13|556.29|553.89|556.53|554.13|556.29|553.89|0
1650994190000|2022-04-26 17:29:50|556.05|553.65|556.53|554.13|556.53|554.13|556.05|553.65|0
1650994200000|2022-04-26 17:30:00|556.77|554.37|556.77|554.37|557.01|554.61|556.77|554.37|0
1650994210000|2022-04-26 17:30:10|557.01|554.61|557.25|554.85|557.73|555.33|557.01|554.61|0
1650994220000|2022-04-26 17:30:20|557.49|555.09|556.29|553.89|557.49|555.09|556.29|553.89|0
1650994230000|2022-04-26 17:30:30|556.53|554.13|557.73|555.33|557.73|555.33|556.53|554.13|0
1650994240000|2022-04-26 17:30:40|557.97|555.57|557.73|555.33|557.97|555.57|557.73|555.33|0
1650994250000|2022-04-26 17:30:50|557.61|555.21|557.25|554.85|557.61|555.21|557.25|554.85|0
1650994260000|2022-04-26 17:31:00|557.49|555.09|557.01|554.61|557.49|555.09|556.77|554.37|0
1650994270000|2022-04-26 17:31:10|557.49|555.09|557.01|554.61|557.49|555.09|557.01|554.61|0
1650994280000|2022-04-26 17:31:20|557.25|554.85|556.53|554.13|557.25|554.85|556.53|554.13|0
1650994290000|2022-04-26 17:31:30|556.05|553.65|557.25|554.85|557.25|554.85|556.05|553.65|0
1650994300000|2022-04-26 17:31:40|557.49|555.09|557.73|555.33|557.73|555.33|557.49|555.09|0
1650994310000|2022-04-26 17:31:50|557.97|555.57|557.73|555.33|557.97|555.57|557.73|555.33|0
1650994320000|2022-04-26 17:32:00|557.97|555.57|558.69|556.29|558.69|556.29|557.97|555.57|0
1650994330000|2022-04-26 17:32:10|558.93|556.53|560.86|558.46|560.86|558.46|558.93|556.53|0
1650994340000|2022-04-26 17:32:20|560.14|557.74|559.41|557.01|560.14|557.74|559.41|557.01|0
1650994350000|2022-04-26 17:32:30|559.66|557.26|559.17|556.77|559.66|557.26|559.17|556.77|0
1650994360000|2022-04-26 17:32:40|559.66|557.26|558.93|556.53|559.66|557.26|558.93|556.53|0
1650994370000|2022-04-26 17:32:50|557.97|555.57|557.25|554.85|557.97|555.57|557.25|554.85|0
1650994380000|2022-04-26 17:33:00|557.01|554.61|556.53|554.13|557.25|554.85|556.53|554.13|0
1650994390000|2022-04-26 17:33:10|555.56|553.16|554.84|552.44|555.8|553.4|554.84|552.44|0
1650994400000|2022-04-26 17:33:20|554.12|551.72|554.12|551.72|554.36|551.96|554.12|551.72|0
1650994410000|2022-04-26 17:33:30|553.64|551.24|553.88|551.48|554.12|551.72|553.64|551.24|0
1650994420000|2022-04-26 17:33:40|554.36|551.96|555.56|553.16|555.56|553.16|554.36|551.96|0
1650994430000|2022-04-26 17:33:50|555.8|553.4|556.77|554.37|556.77|554.37|555.8|553.4|0
1650994440000|2022-04-26 17:34:00|557.13|554.73|556.29|553.89|557.13|554.73|556.04|553.64|0
1650994450000|2022-04-26 17:34:10|556.04|553.64|555.56|553.16|556.53|554.13|555.32|552.92|0
1650994460000|2022-04-26 17:34:20|556.04|553.64|555.8|553.4|556.04|553.64|555.8|553.4|0
1650994470000|2022-04-26 17:34:30|555.32|552.92|555.8|553.4|556.04|553.64|555.32|552.92|0
1650994480000|2022-04-26 17:34:40|555.56|553.16|555.8|553.4|555.8|553.4|555.56|553.16|0
1650994490000|2022-04-26 17:34:50|555.08|552.68|555.8|553.4|555.8|553.4|555.08|552.68|0
1650994500000|2022-04-26 17:35:00|556.77|554.37|557.49|555.09|557.49|555.09|556.53|554.13|0
1650994510000|2022-04-26 17:35:10|557.25|554.85|556.29|553.89|557.25|554.85|556.29|553.89|0
1650994520000|2022-04-26 17:35:20|556.77|554.37|556.77|554.37|556.77|554.37|556.53|554.13|0
1650994530000|2022-04-26 17:35:30|556.53|554.13|557.49|555.09|557.73|555.33|556.53|554.13|0
1650994540000|2022-04-26 17:35:40|557.25|554.85|557.73|555.33|557.73|555.33|557.25|554.85|0
1650994550000|2022-04-26 17:35:50|557.97|555.57|558.69|556.29|558.69|556.29|557.97|555.57|0
1650994560000|2022-04-26 17:36:00|558.45|556.05|557.73|555.33|558.45|556.05|557.73|555.33|0
1650994570000|2022-04-26 17:36:10|557.97|555.57|558.69|556.29|558.69|556.29|557.97|555.57|0
1650994580000|2022-04-26 17:36:20|558.93|556.53|558.21|555.81|558.93|556.53|558.21|555.81|0
1650994590000|2022-04-26 17:36:30|558.34|555.94|557.97|555.57|558.34|555.94|557.97|555.57|0
1650994600000|2022-04-26 17:36:40|557.01|554.61|557.73|555.33|557.73|555.33|557.01|554.61|0
1650994610000|2022-04-26 17:36:50|557.97|555.57|557.97|555.57|557.97|555.57|557.73|555.33|0
1650994620000|2022-04-26 17:37:00|557.73|555.33|558.69|556.29|558.69|556.29|557.73|555.33|0
1650994630000|2022-04-26 17:37:10|557.97|555.57|558.45|556.05|558.45|556.05|557.97|555.57|0
1650994640000|2022-04-26 17:37:20|558.69|556.29|558.21|555.81|558.69|556.29|558.21|555.81|0
1650994650000|2022-04-26 17:37:30|557.73|555.33|558.69|556.29|558.69|556.29|557.73|555.33|0
1650994660000|2022-04-26 17:37:40|558.93|556.53|558.45|556.05|558.93|556.53|558.45|556.05|0
1650994670000|2022-04-26 17:37:50|557.97|555.57|557.49|555.09|558.21|555.81|557.49|555.09|0
1650994680000|2022-04-26 17:38:00|558.21|555.81|558.93|556.53|558.93|556.53|558.21|555.81|0
1650994690000|2022-04-26 17:38:10|558.69|556.29|558.69|556.29|558.93|556.53|558.69|556.29|0
1650994700000|2022-04-26 17:38:20|558.58|556.18|558.21|555.81|558.58|556.18|558.21|555.81|0
1650994710000|2022-04-26 17:38:30|557.97|555.57|559.41|557.01|559.41|557.01|557.97|555.57|0
1650994720000|2022-04-26 17:38:40|559.17|556.77|558.69|556.29|559.17|556.77|558.69|556.29|0
1650994730000|2022-04-26 17:38:50|558.45|556.05|558.21|555.81|558.45|556.05|558.21|555.81|0
1650994740000|2022-04-26 17:39:00|557.49|555.09|557.25|554.85|557.97|555.57|557.25|554.85|0
1650994750000|2022-04-26 17:39:10|555.8|553.4|555.56|553.16|555.8|553.4|555.56|553.16|0
1650994760000|2022-04-26 17:39:20|554.84|552.44|554.73|552.33|554.84|552.44|554.6|552.2|0
1650994770000|2022-04-26 17:39:30|554.84|552.44|553.4|551|554.84|552.44|553.4|551|0
1650994780000|2022-04-26 17:39:40|553.28|550.88|552.68|550.28|553.28|550.88|552.68|550.28|0
1650994790000|2022-04-26 17:39:50|553.16|550.76|553.64|551.24|554.36|551.96|553.16|550.76|0
1650994800000|2022-04-26 17:40:00|554.6|552.2|554.12|551.72|554.84|552.44|554.12|551.72|0
1650994810000|2022-04-26 17:40:10|553.16|550.76|552.92|550.52|553.16|550.76|552.8|550.4|0
1650994820000|2022-04-26 17:40:20|553.4|551|553.4|551|553.64|551.24|553.4|551|0
1650994830000|2022-04-26 17:40:30|553.64|551.24|553.4|551|553.64|551.24|553.4|551|0
1650994840000|2022-04-26 17:40:40|552.92|550.52|552.92|550.52|553.16|550.76|552.92|550.52|0
1650994850000|2022-04-26 17:40:50|553.16|550.76|553.16|550.76|553.16|550.76|552.92|550.52|0
1650994860000|2022-04-26 17:41:00|553.4|551|554.12|551.72|554.36|551.96|553.4|551|0
1650994870000|2022-04-26 17:41:10|553.88|551.48|553.64|551.24|553.88|551.48|553.64|551.24|0
1650994880000|2022-04-26 17:41:20|553.4|551|553.4|551|553.64|551.24|553.4|551|0
1650994890000|2022-04-26 17:41:30|553.16|550.76|553.16|550.76|553.16|550.76|553.16|550.76|0
1650994900000|2022-04-26 17:41:40|550.76|548.36|550.28|547.88|551.48|549.08|550.28|547.88|0
1650994910000|2022-04-26 17:41:50|549.8|547.4|550.04|547.64|550.04|547.64|549.8|547.4|0
1650994920000|2022-04-26 17:42:00|549.56|547.16|548.6|546.2|549.56|547.16|548.6|546.2|0
1650994930000|2022-04-26 17:42:10|548.84|546.44|550.04|547.64|550.04|547.64|548.84|546.44|0
1650994940000|2022-04-26 17:42:20|549.8|547.4|549.08|546.68|550.28|547.88|548.84|546.44|0
1650994950000|2022-04-26 17:42:30|548.6|546.2|548.6|546.2|548.6|546.2|548.36|545.96|0
1650994960000|2022-04-26 17:42:40|548.84|546.44|547.64|545.24|548.84|546.44|547.64|545.24|0
1650994970000|2022-04-26 17:42:50|547.4|545|547.88|545.48|548.12|545.72|547.4|545|0
1650994980000|2022-04-26 17:43:00|546.44|544.04|545.24|542.84|546.44|544.04|545.24|542.84|0
1650994990000|2022-04-26 17:43:10|545.6|543.2|543.56|541.16|545.6|543.2|543.56|541.16|0
1650995000000|2022-04-26 17:43:20|543.8|541.4|545|542.6|545|542.6|543.8|541.4|0
1650995010000|2022-04-26 17:43:30|545.48|543.08|545|542.6|545.48|543.08|545|542.6|0
1650995020000|2022-04-26 17:43:40|545.24|542.84|545.72|543.32|545.72|543.32|545.24|542.84|0
1650995030000|2022-04-26 17:43:50|545.48|543.08|545.48|543.08|545.72|543.32|545.48|543.08|0
1650995040000|2022-04-26 17:44:00|546.2|543.8|546.68|544.28|546.68|544.28|546.2|543.8|0
1650995050000|2022-04-26 17:44:10|546.92|544.52|546.68|544.28|547.64|545.24|546.68|544.28|0
1650995060000|2022-04-26 17:44:20|546.92|544.52|547.16|544.76|547.4|545|546.92|544.52|0
1650995070000|2022-04-26 17:44:30|546.92|544.52|546.92|544.52|546.92|544.52|546.2|543.8|0
1650995080000|2022-04-26 17:44:40|546.44|544.04|546.44|544.04|546.44|544.04|546.44|544.04|0
1650995090000|2022-04-26 17:44:50|546.92|544.52|546.44|544.04|546.92|544.52|546.44|544.04|0
1650995100000|2022-04-26 17:45:00|545.48|543.08|545|542.6|545.96|543.56|545|542.6|0
1650995110000|2022-04-26 17:45:10|545.24|542.84|545.96|543.56|545.96|543.56|545.24|542.84|0
1650995120000|2022-04-26 17:45:20|545.24|542.84|544.76|542.36|545.24|542.84|544.76|542.36|0
1650995130000|2022-04-26 17:45:30|545|542.6|545.24|542.84|545.24|542.84|545|542.6|0
1650995140000|2022-04-26 17:45:40|545.48|543.08|545.96|543.56|546.44|544.04|545.48|543.08|0
1650995150000|2022-04-26 17:45:50|546.2|543.8|546.68|544.28|546.68|544.28|546.2|543.8|0
1650995160000|2022-04-26 17:46:00|546.44|544.04|545.96|543.56|546.92|544.52|545.96|543.56|0
1650995170000|2022-04-26 17:46:10|546.2|543.8|546.68|544.28|546.68|544.28|545.96|543.56|0
1650995180000|2022-04-26 17:46:20|547.88|545.48|548.83|546.43|548.83|546.43|547.88|545.48|0
1650995190000|2022-04-26 17:46:30|549.07|546.67|548.59|546.19|549.07|546.67|548.59|546.19|0
1650995200000|2022-04-26 17:46:40|549.07|546.67|550.04|547.64|550.04|547.64|549.07|546.67|0
1650995210000|2022-04-26 17:46:50|550.28|547.88|551.96|549.56|551.96|549.56|550.28|547.88|0
1650995220000|2022-04-26 17:47:00|551.72|549.32|552.44|550.04|552.44|550.04|551.72|549.32|0
1650995230000|2022-04-26 17:47:10|551.96|549.56|550.28|547.88|552.44|550.04|550.28|547.88|0
1650995240000|2022-04-26 17:47:20|549.79|547.39|548.83|546.43|549.79|547.39|548.83|546.43|0
1650995250000|2022-04-26 17:47:30|548.96|546.56|548.83|546.43|549.07|546.67|548.83|546.43|0
1650995260000|2022-04-26 17:47:40|547.87|545.47|547.4|545|548.11|545.71|547.4|545|0
1650995270000|2022-04-26 17:47:50|547.87|545.47|547.4|545|547.87|545.47|547.4|545|0
1650995280000|2022-04-26 17:48:00|546.92|544.52|546.68|544.28|546.92|544.52|546.2|543.8|0
1650995290000|2022-04-26 17:48:10|546.92|544.52|547.04|544.64|547.16|544.76|546.92|544.52|0
1650995300000|2022-04-26 17:48:20|547.39|544.99|548.11|545.71|548.11|545.71|547.39|544.99|0
1650995310000|2022-04-26 17:48:30|548.83|546.43|548.59|546.19|549.07|546.67|548.59|546.19|0
1650995320000|2022-04-26 17:48:40|548.35|545.95|548.83|546.43|548.83|546.43|548.35|545.95|0
1650995330000|2022-04-26 17:48:50|549.07|546.67|549.31|546.91|549.31|546.91|548.59|546.19|0
1650995340000|2022-04-26 17:49:00|549.79|547.39|550.16|547.76|550.16|547.76|549.79|547.39|0
1650995350000|2022-04-26 17:49:10|550.51|548.11|550.51|548.11|550.75|548.35|550.51|548.11|0
1650995360000|2022-04-26 17:49:20|550.75|548.35|550.03|547.63|550.75|548.35|550.03|547.63|0
1650995370000|2022-04-26 17:49:30|550.51|548.11|550.27|547.87|550.75|548.35|550.27|547.87|0
1650995380000|2022-04-26 17:49:40|550.51|548.11|550.75|548.35|550.75|548.35|550.51|548.11|0
1650995390000|2022-04-26 17:49:50|550.51|548.11|549.07|546.67|550.51|548.11|549.07|546.67|0
1650995400000|2022-04-26 17:50:00|548.59|546.19|550.27|547.87|550.27|547.87|548.59|546.19|0
1650995410000|2022-04-26 17:50:10|550.75|548.35|550.99|548.59|551.12|548.72|550.75|548.35|0
1650995420000|2022-04-26 17:50:20|551.48|549.08|551.72|549.32|551.72|549.32|551.48|549.08|0
1650995430000|2022-04-26 17:50:30|551.48|549.08|551.96|549.56|551.96|549.56|551.48|549.08|0
1650995440000|2022-04-26 17:50:40|551.72|549.32|550.75|548.35|551.96|549.56|550.75|548.35|0
1650995450000|2022-04-26 17:50:50|551.24|548.84|551.48|549.08|551.48|549.08|551.24|548.84|0
1650995460000|2022-04-26 17:51:00|551.72|549.32|552.2|549.8|552.2|549.8|551.48|549.08|0
1650995470000|2022-04-26 17:51:10|551.96|549.56|551.48|549.08|551.96|549.56|551.23|548.83|0
1650995480000|2022-04-26 17:51:20|551.96|549.56|551.23|548.83|551.96|549.56|551.23|548.83|0
1650995490000|2022-04-26 17:51:30|550.99|548.59|550.51|548.11|550.99|548.59|550.51|548.11|0
1650995500000|2022-04-26 17:51:40|551.36|548.96|551.96|549.56|551.96|549.56|551.36|548.96|0
1650995510000|2022-04-26 17:51:50|552.2|549.8|551.96|549.56|552.44|550.04|551.96|549.56|0
1650995520000|2022-04-26 17:52:00|551.72|549.32|552.2|549.8|552.2|549.8|551.72|549.32|0
1650995530000|2022-04-26 17:52:10|552.44|550.04|552.92|550.52|552.92|550.52|552.44|550.04|0
1650995540000|2022-04-26 17:52:20|552.68|550.28|552.92|550.52|552.92|550.52|552.68|550.28|0
1650995550000|2022-04-26 17:52:30|552.68|550.28|552.44|550.04|552.68|550.28|552.2|549.8|0
1650995560000|2022-04-26 17:52:40|551.47|549.07|552.44|550.04|552.44|550.04|551.47|549.07|0
1650995570000|2022-04-26 17:52:50|551.96|549.56|551.47|549.07|551.96|549.56|551.47|549.07|0
1650995580000|2022-04-26 17:53:00|550.99|548.59|552.2|549.8|552.2|549.8|550.99|548.59|0
1650995590000|2022-04-26 17:53:10|552.68|550.28|552.2|549.8|552.68|550.28|552.2|549.8|0
1650995600000|2022-04-26 17:53:20|552.44|550.04|552.44|550.04|552.68|550.28|552.44|550.04|0
1650995610000|2022-04-26 17:53:30|552.68|550.28|552.92|550.52|552.92|550.52|552.68|550.28|0
1650995620000|2022-04-26 17:53:40|553.16|550.76|554.12|551.72|554.12|551.72|552.92|550.52|0
1650995630000|2022-04-26 17:53:50|554.36|551.96|554.12|551.72|554.36|551.96|554.12|551.72|0
1650995640000|2022-04-26 17:54:00|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1650995650000|2022-04-26 17:54:10|553.64|551.24|554.36|551.96|554.36|551.96|553.64|551.24|0
1650995660000|2022-04-26 17:54:20|554.6|552.2|555.32|552.92|556.04|553.64|554.6|552.2|0
1650995670000|2022-04-26 17:54:30|555.56|553.16|555.8|553.4|555.8|553.4|555.56|553.16|0
1650995680000|2022-04-26 17:54:40|555.56|553.16|555.32|552.92|555.56|553.16|555.32|552.92|0
1650995690000|2022-04-26 17:54:50|555.56|553.16|556.04|553.64|556.04|553.64|555.56|553.16|0
1650995700000|2022-04-26 17:55:00|555.8|553.4|555.8|553.4|556.04|553.64|555.56|553.16|0
1650995710000|2022-04-26 17:55:10|555.69|553.29|555.32|552.92|555.69|553.29|555.32|552.92|0
1650995720000|2022-04-26 17:55:20|554.6|552.2|554.12|551.72|554.84|552.44|554.12|551.72|0
1650995730000|2022-04-26 17:55:30|553.64|551.24|554.36|551.96|554.36|551.96|553.64|551.24|0
1650995740000|2022-04-26 17:55:40|554.6|552.2|553.88|551.48|554.6|552.2|553.88|551.48|0
1650995750000|2022-04-26 17:55:50|553.4|551|551.47|549.07|553.4|551|551.47|549.07|0
1650995760000|2022-04-26 17:56:00|551.71|549.31|552.2|549.8|552.2|549.8|551.71|549.31|0
1650995770000|2022-04-26 17:56:10|552.92|550.52|553.88|551.48|553.88|551.48|552.68|550.28|0
1650995780000|2022-04-26 17:56:20|553.64|551.24|553.4|551|553.64|551.24|553.16|550.76|0
1650995790000|2022-04-26 17:56:30|554|551.6|553.64|551.24|554|551.6|553.4|551|0
1650995800000|2022-04-26 17:56:40|553.16|550.76|553.4|551|553.4|551|552.92|550.52|0
1650995810000|2022-04-26 17:56:50|553.64|551.24|553.76|551.36|553.76|551.36|553.4|551|0
1650995820000|2022-04-26 17:57:00|552.92|550.52|552.44|550.04|553.16|550.76|552.44|550.04|0
1650995830000|2022-04-26 17:57:10|551.71|549.31|552.44|550.04|552.44|550.04|551.71|549.31|0
1650995840000|2022-04-26 17:57:20|552.68|550.28|553.88|551.48|553.88|551.48|552.68|550.28|0
1650995850000|2022-04-26 17:57:30|553.64|551.24|554.36|551.96|554.36|551.96|553.64|551.24|0
1650995860000|2022-04-26 17:57:40|553.64|551.24|554.36|551.96|554.36|551.96|553.64|551.24|0
1650995870000|2022-04-26 17:57:50|554.6|552.2|553.88|551.48|554.84|552.44|553.88|551.48|0
1650995880000|2022-04-26 17:58:00|554.6|552.2|554.36|551.96|554.6|552.2|554.36|551.96|0
1650995890000|2022-04-26 17:58:10|554.84|552.44|555.32|552.92|555.32|552.92|554.84|552.44|0
1650995900000|2022-04-26 17:58:20|555.56|553.16|555.08|552.68|555.56|553.16|554.6|552.2|0
1650995910000|2022-04-26 17:58:30|555.32|552.92|555.32|552.92|555.56|553.16|555.32|552.92|0
1650995920000|2022-04-26 17:58:40|555.56|553.16|556.28|553.88|556.28|553.88|555.56|553.16|0
1650995930000|2022-04-26 17:58:50|556.52|554.12|556.04|553.64|556.52|554.12|556.04|553.64|0
1650995940000|2022-04-26 17:59:00|555.56|553.16|556.28|553.88|556.52|554.12|555.56|553.16|0
1650995950000|2022-04-26 17:59:10|556.52|554.12|556.28|553.88|556.52|554.12|556.28|553.88|0
1650995960000|2022-04-26 17:59:20|555.8|553.4|556.28|553.88|556.28|553.88|555.8|553.4|0
1650995970000|2022-04-26 17:59:30|555.56|553.16|556.04|553.64|556.04|553.64|555.56|553.16|0
1650995980000|2022-04-26 17:59:40|555.8|553.4|555.8|553.4|556.28|553.88|555.8|553.4|0
1650995990000|2022-04-26 17:59:50|554.84|552.44|554.6|552.2|554.84|552.44|554.6|552.2|0
1650996000000|2022-04-26 18:00:00|554.36|551.96|553.88|551.48|555.08|552.68|553.88|551.48|0
1650996010000|2022-04-26 18:00:10|553.64|551.24|553.4|551|553.88|551.48|553.4|551|0
1650996020000|2022-04-26 18:00:20|553.16|550.76|553.16|550.76|553.16|550.76|552.92|550.52|0
1650996030000|2022-04-26 18:00:30|553.4|551|555.56|553.16|555.56|553.16|553.4|551|0
1650996040000|2022-04-26 18:00:40|556.04|553.64|554.84|552.44|556.04|553.64|554.84|552.44|0
1650996050000|2022-04-26 18:00:50|554.12|551.72|552.67|550.27|554.12|551.72|552.67|550.27|0
1650996060000|2022-04-26 18:01:00|553.4|551|554.6|552.2|554.6|552.2|553.4|551|0
1650996070000|2022-04-26 18:01:10|555.32|552.92|555.8|553.4|555.8|553.4|555.32|552.92|0
1650996080000|2022-04-26 18:01:20|556.04|553.64|556.52|554.12|556.52|554.12|556.04|553.64|0
1650996090000|2022-04-26 18:01:30|556.28|553.88|557.48|555.08|557.48|555.08|556.28|553.88|0
1650996100000|2022-04-26 18:01:40|557.24|554.84|558.21|555.81|558.21|555.81|557.24|554.84|0
1650996110000|2022-04-26 18:01:50|557.97|555.57|557.48|555.08|557.97|555.57|557.48|555.08|0
1650996120000|2022-04-26 18:02:00|557.97|555.57|557.48|555.08|557.97|555.57|557.48|555.08|0
1650996130000|2022-04-26 18:02:10|557.72|555.32|557.48|555.08|557.97|555.57|557.48|555.08|0
1650996140000|2022-04-26 18:02:20|557|554.6|556.04|553.64|557.24|554.84|556.04|553.64|0
1650996150000|2022-04-26 18:02:30|556.28|553.88|556.76|554.36|556.76|554.36|556.28|553.88|0
1650996160000|2022-04-26 18:02:40|557|554.6|557.24|554.84|557.48|555.08|557|554.6|0
1650996170000|2022-04-26 18:02:50|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1650996180000|2022-04-26 18:03:00|557.24|554.84|555.8|553.4|557.24|554.84|555.8|553.4|0
1650996190000|2022-04-26 18:03:10|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1650996200000|2022-04-26 18:03:20|554.84|552.44|555.56|553.16|555.56|553.16|554.84|552.44|0
1650996210000|2022-04-26 18:03:30|555.8|553.4|555.8|553.4|556.28|553.88|555.8|553.4|0
1650996220000|2022-04-26 18:03:40|556.28|553.88|555.8|553.4|556.28|553.88|555.8|553.4|0
1650996230000|2022-04-26 18:03:50|556.04|553.64|555.8|553.4|556.28|553.88|555.8|553.4|0
1650996240000|2022-04-26 18:04:00|556.04|553.64|557|554.6|557|554.6|556.04|553.64|0
1650996250000|2022-04-26 18:04:10|556.76|554.36|556.28|553.88|556.76|554.36|556.28|553.88|0
1650996260000|2022-04-26 18:04:20|555.56|553.16|555.08|552.68|555.56|553.16|555.08|552.68|0
1650996270000|2022-04-26 18:04:30|554.6|552.2|554.12|551.72|554.6|552.2|554.12|551.72|0
1650996280000|2022-04-26 18:04:40|554.6|552.2|554.36|551.96|554.6|552.2|554.36|551.96|0
1650996290000|2022-04-26 18:04:50|554.48|552.08|554.6|552.2|554.84|552.44|554.48|552.08|0
1650996300000|2022-04-26 18:05:00|554.84|552.44|553.88|551.48|555.56|553.16|553.88|551.48|0
1650996310000|2022-04-26 18:05:10|553.64|551.24|554.6|552.2|554.6|552.2|553.4|551|0
1650996320000|2022-04-26 18:05:20|554.36|551.96|554.12|551.72|554.36|551.96|553.88|551.48|0
1650996330000|2022-04-26 18:05:30|553.64|551.24|553.88|551.48|553.88|551.48|553.4|551|0
1650996340000|2022-04-26 18:05:40|554.24|551.84|555.8|553.4|555.8|553.4|554.24|551.84|0
1650996350000|2022-04-26 18:05:50|556.28|553.88|556.04|553.64|556.28|553.88|556.04|553.64|0
1650996360000|2022-04-26 18:06:00|556.52|554.12|556.28|553.88|556.52|554.12|555.8|553.4|0
1650996370000|2022-04-26 18:06:10|555.8|553.4|556.28|553.88|556.28|553.88|555.8|553.4|0
1650996380000|2022-04-26 18:06:20|556.04|553.64|556.04|553.64|556.28|553.88|556.04|553.64|0
1650996390000|2022-04-26 18:06:30|555.8|553.4|555.8|553.4|555.8|553.4|555.56|553.16|0
1650996400000|2022-04-26 18:06:40|555.56|553.16|556.16|553.76|556.28|553.88|555.56|553.16|0
1650996410000|2022-04-26 18:06:50|556.52|554.12|556.04|553.64|556.52|554.12|556.04|553.64|0
1650996420000|2022-04-26 18:07:00|555.8|553.4|555.56|553.16|555.8|553.4|555.56|553.16|0
1650996430000|2022-04-26 18:07:10|555.8|553.4|555.56|553.16|555.8|553.4|555.56|553.16|0
1650996440000|2022-04-26 18:07:20|555.32|552.92|555.8|553.4|555.8|553.4|555.32|552.92|0
1650996450000|2022-04-26 18:07:30|556.04|553.64|556.28|553.88|556.52|554.12|556.04|553.64|0
1650996460000|2022-04-26 18:07:40|555.56|553.16|555.32|552.92|555.8|553.4|555.32|552.92|0
1650996470000|2022-04-26 18:07:50|555.08|552.68|554.36|551.96|555.08|552.68|554.36|551.96|0
1650996480000|2022-04-26 18:08:00|554.12|551.72|554.84|552.44|554.84|552.44|553.63|551.23|0
1650996490000|2022-04-26 18:08:10|554.6|552.2|553.88|551.48|554.6|552.2|553.63|551.23|0
1650996500000|2022-04-26 18:08:20|554.36|551.96|553.15|550.75|554.36|551.96|553.15|550.75|0
1650996510000|2022-04-26 18:08:30|552.43|550.03|552.19|549.79|552.43|550.03|552.19|549.79|0
1650996520000|2022-04-26 18:08:40|551.95|549.55|551.71|549.31|551.95|549.55|551.71|549.31|0
1650996530000|2022-04-26 18:08:50|551.47|549.07|552.43|550.03|552.43|550.03|551.47|549.07|0
1650996540000|2022-04-26 18:09:00|552.67|550.27|552.91|550.51|552.91|550.51|552.67|550.27|0
1650996550000|2022-04-26 18:09:10|552.43|550.03|551.71|549.31|552.43|550.03|551.71|549.31|0
1650996560000|2022-04-26 18:09:20|552.19|549.79|553.15|550.75|553.15|550.75|552.19|549.79|0
1650996570000|2022-04-26 18:09:30|554.12|551.72|554.6|552.2|554.6|552.2|554.12|551.72|0
1650996580000|2022-04-26 18:09:40|555.8|553.4|555.56|553.16|555.8|553.4|555.56|553.16|0
1650996590000|2022-04-26 18:09:50|556.04|553.64|555.32|552.92|556.04|553.64|555.32|552.92|0
1650996600000|2022-04-26 18:10:00|555.8|553.4|554.36|551.96|555.8|553.4|554.36|551.96|0
1650996610000|2022-04-26 18:10:10|553.39|550.99|554.36|551.96|554.36|551.96|553.15|550.75|0
1650996620000|2022-04-26 18:10:20|554.84|552.44|554.24|551.84|555.32|552.92|554.24|551.84|0
1650996630000|2022-04-26 18:10:30|553.15|550.75|553.63|551.23|553.63|551.23|552.91|550.51|0
1650996640000|2022-04-26 18:10:40|553.39|550.99|553.87|551.47|554.12|551.72|553.15|550.75|0
1650996650000|2022-04-26 18:10:50|553.39|550.99|553.87|551.47|553.87|551.47|553.04|550.64|0
1650996660000|2022-04-26 18:11:00|553.39|550.99|553.39|550.99|553.39|550.99|553.15|550.75|0
1650996670000|2022-04-26 18:11:10|553.15|550.75|553.15|550.75|553.39|550.99|553.15|550.75|0
1650996680000|2022-04-26 18:11:20|552.91|550.51|551.23|548.83|552.91|550.51|551.23|548.83|0
1650996690000|2022-04-26 18:11:30|550.75|548.35|549.31|546.91|550.75|548.35|548.83|546.43|0
1650996700000|2022-04-26 18:11:40|549.07|546.67|548.96|546.56|549.07|546.67|548.96|546.56|0
1650996710000|2022-04-26 18:11:50|549.31|546.91|550.99|548.59|550.99|548.59|549.31|546.91|0
1650996720000|2022-04-26 18:12:00|551.47|549.07|552.19|549.79|552.19|549.79|551.47|549.07|0
1650996730000|2022-04-26 18:12:10|551.95|549.55|553.87|551.47|553.87|551.47|551.95|549.55|0
1650996740000|2022-04-26 18:12:20|553.15|550.75|552.19|549.79|553.15|550.75|552.19|549.79|0
1650996750000|2022-04-26 18:12:30|552.67|550.27|552.91|550.51|552.91|550.51|552.43|550.03|0
1650996760000|2022-04-26 18:12:40|552.43|550.03|553.87|551.47|553.87|551.47|552.43|550.03|0
1650996770000|2022-04-26 18:12:50|553.39|550.99|552.91|550.51|553.39|550.99|552.91|550.51|0
1650996780000|2022-04-26 18:13:00|552.67|550.27|552.91|550.51|552.91|550.51|552.67|550.27|0
1650996790000|2022-04-26 18:13:10|552.19|549.79|551.71|549.31|552.8|550.4|551.71|549.31|0
1650996800000|2022-04-26 18:13:20|551.95|549.55|551.95|549.55|551.95|549.55|551.95|549.55|0
1650996810000|2022-04-26 18:13:30|552.43|550.03|551.47|549.07|552.43|550.03|551.47|549.07|0
1650996820000|2022-04-26 18:13:40|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1650996830000|2022-04-26 18:13:50|551.95|549.55|551.71|549.31|551.95|549.55|551.47|549.07|0
1650996840000|2022-04-26 18:14:00|552.43|550.03|552.67|550.27|552.67|550.27|552.43|550.03|0
1650996850000|2022-04-26 18:14:10|552.32|549.92|550.03|547.63|552.32|549.92|550.03|547.63|0
1650996860000|2022-04-26 18:14:20|550.27|547.87|549.07|546.67|550.27|547.87|549.07|546.67|0
1650996870000|2022-04-26 18:14:30|549.55|547.15|550.27|547.87|550.75|548.35|549.55|547.15|0
1650996880000|2022-04-26 18:14:40|549.79|547.39|549.55|547.15|549.79|547.39|549.31|546.91|0
1650996890000|2022-04-26 18:14:50|549.79|547.39|549.31|546.91|549.79|547.39|548.83|546.43|0
1650996900000|2022-04-26 18:15:00|549.07|546.67|549.79|547.39|550.88|548.48|549.07|546.67|0
1650996910000|2022-04-26 18:15:10|550.03|547.63|548.59|546.19|550.03|547.63|548.59|546.19|0
1650996920000|2022-04-26 18:15:20|548.83|546.43|547.15|544.75|548.83|546.43|547.15|544.75|0
1650996930000|2022-04-26 18:15:30|546.91|544.51|544.03|541.63|546.91|544.51|544.03|541.63|0
1650996940000|2022-04-26 18:15:40|544.75|542.35|544.75|542.35|544.99|542.59|544.51|542.11|0
1650996950000|2022-04-26 18:15:50|544.99|542.59|545.47|543.07|545.47|543.07|544.99|542.59|0
1650996960000|2022-04-26 18:16:00|546.19|543.79|546.43|544.03|546.43|544.03|545.71|543.31|0
1650996970000|2022-04-26 18:16:10|545.71|543.31|546.43|544.03|546.43|544.03|545.71|543.31|0
1650996980000|2022-04-26 18:16:20|547.15|544.75|547.39|544.99|547.39|544.99|547.15|544.75|0
1650996990000|2022-04-26 18:16:30|547.63|545.23|546.67|544.27|547.63|545.23|546.67|544.27|0
1650997000000|2022-04-26 18:16:40|545.95|543.55|545.71|543.31|545.95|543.55|545.47|543.07|0
1650997010000|2022-04-26 18:16:50|545.47|543.07|546.91|544.51|546.91|544.51|545.47|543.07|0
1650997020000|2022-04-26 18:17:00|547.15|544.75|547.51|545.11|547.63|545.23|547.15|544.75|0
1650997030000|2022-04-26 18:17:10|547.63|545.23|549.79|547.39|549.79|547.39|547.63|545.23|0
1650997040000|2022-04-26 18:17:20|550.51|548.11|551.47|549.07|551.47|549.07|550.51|548.11|0
1650997050000|2022-04-26 18:17:30|550.99|548.59|551.47|549.07|551.47|549.07|550.99|548.59|0
1650997060000|2022-04-26 18:17:40|550.99|548.59|551.71|549.31|551.71|549.31|550.75|548.35|0
1650997070000|2022-04-26 18:17:50|551.95|549.55|552.19|549.79|552.19|549.79|551.95|549.55|0
1650997080000|2022-04-26 18:18:00|552.43|550.03|553.63|551.23|553.63|551.23|552.32|549.92|0
1650997090000|2022-04-26 18:18:10|553.39|550.99|553.63|551.23|553.87|551.47|553.39|550.99|0
1650997100000|2022-04-26 18:18:20|553.39|550.99|553.39|550.99|553.63|551.23|553.39|550.99|0
1650997110000|2022-04-26 18:18:30|552.91|550.51|552.19|549.79|552.91|550.51|552.19|549.79|0
1650997120000|2022-04-26 18:18:40|551.95|549.55|551.71|549.31|551.95|549.55|551.71|549.31|0
1650997130000|2022-04-26 18:18:50|551.47|549.07|550.51|548.11|551.47|549.07|550.39|547.99|0
1650997140000|2022-04-26 18:19:00|550.75|548.35|549.55|547.15|550.99|548.59|549.55|547.15|0
1650997150000|2022-04-26 18:19:10|549.31|546.91|547.87|545.47|549.55|547.15|547.87|545.47|0
1650997160000|2022-04-26 18:19:20|548.35|545.95|549.31|546.91|549.55|547.15|548.35|545.95|0
1650997170000|2022-04-26 18:19:30|549.07|546.67|548.35|545.95|549.07|546.67|548.35|545.95|0
1650997180000|2022-04-26 18:19:40|548.83|546.43|549.31|546.91|549.31|546.91|548.83|546.43|0
1650997190000|2022-04-26 18:19:50|549.67|547.27|549.79|547.39|550.03|547.63|549.67|547.27|0
1650997200000|2022-04-26 18:20:00|550.27|547.87|550.03|547.63|550.27|547.87|549.07|546.67|0
1650997210000|2022-04-26 18:20:10|550.75|548.35|550.51|548.11|550.75|548.35|550.51|548.11|0
1650997220000|2022-04-26 18:20:20|550.03|547.63|549.07|546.67|550.03|547.63|549.07|546.67|0
1650997230000|2022-04-26 18:20:30|549.31|546.91|548.59|546.19|549.31|546.91|548.59|546.19|0
1650997240000|2022-04-26 18:20:40|548.83|546.43|548.59|546.19|548.83|546.43|548.35|545.95|0
1650997250000|2022-04-26 18:20:50|548.35|545.95|548.35|545.95|548.59|546.19|548.35|545.95|0
1650997260000|2022-04-26 18:21:00|548.83|546.43|547.15|544.75|548.83|546.43|547.15|544.75|0
1650997270000|2022-04-26 18:21:10|546.91|544.51|545.23|542.83|546.91|544.51|545.23|542.83|0
1650997280000|2022-04-26 18:21:20|544.99|542.59|543.31|540.91|544.99|542.59|543.31|540.91|0
1650997290000|2022-04-26 18:21:30|542.84|540.44|541.4|539|542.84|540.44|541.16|538.76|0
1650997300000|2022-04-26 18:21:40|541.64|539.24|541.4|539|541.64|539.24|541.16|538.76|0
1650997310000|2022-04-26 18:21:50|539.96|537.56|541.64|539.24|541.64|539.24|539.96|537.56|0
1650997320000|2022-04-26 18:22:00|542.6|540.2|543.79|541.39|543.79|541.39|542.6|540.2|0
1650997330000|2022-04-26 18:22:10|544.27|541.87|544.27|541.87|544.27|541.87|543.55|541.15|0
1650997340000|2022-04-26 18:22:20|544.03|541.63|543.31|540.91|544.03|541.63|543.07|540.67|0
1650997350000|2022-04-26 18:22:30|543.07|540.67|544.03|541.63|544.03|541.63|543.07|540.67|0
1650997360000|2022-04-26 18:22:40|544.75|542.35|545.23|542.83|545.47|543.07|544.51|542.11|0
1650997370000|2022-04-26 18:22:50|544.75|542.35|545.47|543.07|545.47|543.07|544.51|542.11|0
1650997380000|2022-04-26 18:23:00|544.03|541.63|544.27|541.87|544.27|541.87|544.03|541.63|0
1650997390000|2022-04-26 18:23:10|544.51|542.11|543.55|541.15|544.51|542.11|543.55|541.15|0
1650997400000|2022-04-26 18:23:20|541.88|539.48|542.6|540.2|542.6|540.2|541.88|539.48|0
1650997410000|2022-04-26 18:23:30|542.83|540.43|542.6|540.2|542.83|540.43|542.6|540.2|0
1650997420000|2022-04-26 18:23:40|542.83|540.43|542.83|540.43|543.55|541.15|542.36|539.96|0
1650997430000|2022-04-26 18:23:50|542.36|539.96|541.4|539|542.36|539.96|541.4|539|0
1650997440000|2022-04-26 18:24:00|541.88|539.48|542.12|539.72|542.12|539.72|540.68|538.28|0
1650997450000|2022-04-26 18:24:10|542.6|540.2|542.83|540.43|543.07|540.67|542.6|540.2|0
1650997460000|2022-04-26 18:24:20|543.31|540.91|542.36|539.96|543.31|540.91|542.36|539.96|0
1650997470000|2022-04-26 18:24:30|542.59|540.19|542.59|540.19|542.59|540.19|542.12|539.72|0
1650997480000|2022-04-26 18:24:40|542.83|540.43|543.55|541.15|543.55|541.15|542.83|540.43|0
1650997490000|2022-04-26 18:24:50|543.31|540.91|542.83|540.43|543.31|540.91|542.83|540.43|0
1650997500000|2022-04-26 18:25:00|542.36|539.96|543.07|540.67|543.55|541.15|542.36|539.96|0
1650997510000|2022-04-26 18:25:10|543.2|540.8|543.07|540.67|543.31|540.91|542.72|540.32|0
1650997520000|2022-04-26 18:25:20|542.59|540.19|542.36|539.96|542.59|540.19|542.36|539.96|0
1650997530000|2022-04-26 18:25:30|541.64|539.24|541.88|539.48|542.12|539.72|541.64|539.24|0
1650997540000|2022-04-26 18:25:40|542.59|540.19|541.88|539.48|542.59|540.19|541.88|539.48|0
1650997550000|2022-04-26 18:25:50|542.12|539.72|543.07|540.67|543.07|540.67|542.12|539.72|0
1650997560000|2022-04-26 18:26:00|543.31|540.91|544.03|541.63|544.03|541.63|543.31|540.91|0
1650997570000|2022-04-26 18:26:10|544.27|541.87|544.4|542|544.75|542.35|544.27|541.87|0
1650997580000|2022-04-26 18:26:20|544.27|541.87|543.07|540.67|544.27|541.87|543.07|540.67|0
1650997590000|2022-04-26 18:26:30|543.79|541.39|543.31|540.91|543.79|541.39|543.31|540.91|0
1650997600000|2022-04-26 18:26:40|544.27|541.87|543.79|541.39|544.27|541.87|543.79|541.39|0
1650997610000|2022-04-26 18:26:50|544.27|541.87|544.27|541.87|544.75|542.35|544.27|541.87|0
1650997620000|2022-04-26 18:27:00|544.75|542.35|545.12|542.72|545.12|542.72|544.75|542.35|0
1650997630000|2022-04-26 18:27:10|545.47|543.07|545.47|543.07|545.47|543.07|545.23|542.83|0
1650997640000|2022-04-26 18:27:20|545.71|543.31|547.39|544.99|547.39|544.99|545.71|543.31|0
1650997650000|2022-04-26 18:27:30|547.15|544.75|547.15|544.75|547.39|544.99|547.15|544.75|0
1650997660000|2022-04-26 18:27:40|547.39|544.99|547.39|544.99|547.63|545.23|547.39|544.99|0
1650997670000|2022-04-26 18:27:50|547.03|544.63|546.67|544.27|547.03|544.63|546.67|544.27|0
1650997680000|2022-04-26 18:28:00|546.91|544.51|547.15|544.75|547.39|544.99|546.91|544.51|0
1650997690000|2022-04-26 18:28:10|546.91|544.51|546.19|543.79|546.91|544.51|546.19|543.79|0
1650997700000|2022-04-26 18:28:20|545.47|543.07|545.95|543.55|545.95|543.55|544.99|542.59|0
1650997710000|2022-04-26 18:28:30|545.71|543.31|545.23|542.83|545.71|543.31|545.23|542.83|0
1650997720000|2022-04-26 18:28:40|544.75|542.35|545.23|542.83|545.23|542.83|544.51|542.11|0
1650997730000|2022-04-26 18:28:50|544.75|542.35|543.55|541.15|544.75|542.35|543.55|541.15|0
1650997740000|2022-04-26 18:29:00|543.07|540.67|543.31|540.91|543.55|541.15|542.59|540.19|0
1650997750000|2022-04-26 18:29:10|543.07|540.67|541.16|538.76|543.07|540.67|541.16|538.76|0
1650997760000|2022-04-26 18:29:20|541.88|539.48|541.4|539|541.88|539.48|541.4|539|0
1650997770000|2022-04-26 18:29:30|541.64|539.24|541.16|538.76|541.64|539.24|541.16|538.76|0
1650997780000|2022-04-26 18:29:40|542.59|540.19|542.59|540.19|542.59|540.19|542.59|540.19|0
1650997790000|2022-04-26 18:29:50|542.83|540.43|542.83|540.43|542.83|540.43|542.59|540.19|0
1650997800000|2022-04-26 18:30:00|543.79|541.39|543.07|540.67|544.03|541.63|543.07|540.67|0
1650997810000|2022-04-26 18:30:10|542.83|540.43|543.31|540.91|543.31|540.91|542.83|540.43|0
1650997820000|2022-04-26 18:30:20|543.07|540.67|543.2|540.8|543.2|540.8|542.59|540.19|0
1650997830000|2022-04-26 18:30:30|543.07|540.67|542.83|540.43|543.07|540.67|542.59|540.19|0
1650997840000|2022-04-26 18:30:40|543.79|541.39|544.03|541.63|544.27|541.87|543.79|541.39|0
1650997850000|2022-04-26 18:30:50|543.68|541.28|543.31|540.91|543.79|541.39|543.31|540.91|0
1650997860000|2022-04-26 18:31:00|543.55|541.15|544.27|541.87|544.51|542.11|543.55|541.15|0
1650997870000|2022-04-26 18:31:10|545.23|542.83|543.31|540.91|545.23|542.83|543.31|540.91|0
1650997880000|2022-04-26 18:31:20|543.55|541.15|545.71|543.31|545.71|543.31|543.55|541.15|0
1650997890000|2022-04-26 18:31:30|546.19|543.79|546.43|544.03|546.91|544.51|545.95|543.55|0
1650997900000|2022-04-26 18:31:40|546.19|543.79|546.67|544.27|546.67|544.27|545.95|543.55|0
1650997910000|2022-04-26 18:31:50|546.91|544.51|546.67|544.27|546.91|544.51|546.43|544.03|0
1650997920000|2022-04-26 18:32:00|546.91|544.51|546.19|543.79|546.91|544.51|546.07|543.67|0
1650997930000|2022-04-26 18:32:10|546.91|544.51|547.87|545.47|547.87|545.47|546.91|544.51|0
1650997940000|2022-04-26 18:32:20|548.11|545.71|548.11|545.71|548.59|546.19|548.11|545.71|0
1650997950000|2022-04-26 18:32:30|548.35|545.95|547.99|545.59|548.35|545.95|547.63|545.23|0
1650997960000|2022-04-26 18:32:40|547.87|545.47|547.39|544.99|547.87|545.47|547.15|544.75|0
1650997970000|2022-04-26 18:32:50|547.51|545.11|547.15|544.75|547.63|545.23|547.15|544.75|0
1650997980000|2022-04-26 18:33:00|546.19|543.79|545.23|542.83|546.19|543.79|545.23|542.83|0
1650997990000|2022-04-26 18:33:10|546.19|543.79|546.19|543.79|546.19|543.79|545.23|542.83|0
1650998000000|2022-04-26 18:33:20|546.91|544.51|548.35|545.95|548.35|545.95|546.67|544.27|0
1650998010000|2022-04-26 18:33:30|548.59|546.19|549.07|546.67|549.07|546.67|548.35|545.95|0
1650998020000|2022-04-26 18:33:40|549.55|547.15|549.31|546.91|549.55|547.15|549.31|546.91|0
1650998030000|2022-04-26 18:33:50|548.83|546.43|549.07|546.67|549.07|546.67|548.59|546.19|0
1650998040000|2022-04-26 18:34:00|548.83|546.43|548.59|546.19|548.83|546.43|548.11|545.71|0
1650998050000|2022-04-26 18:34:10|548.83|546.43|549.55|547.15|549.55|547.15|548.83|546.43|0
1650998060000|2022-04-26 18:34:20|549.31|546.91|548.59|546.19|549.31|546.91|548.59|546.19|0
1650998070000|2022-04-26 18:34:30|548.83|546.43|547.63|545.23|548.83|546.43|547.63|545.23|0
1650998080000|2022-04-26 18:34:40|547.15|544.75|545.95|543.55|547.15|544.75|545.95|543.55|0
1650998090000|2022-04-26 18:34:50|545.23|542.83|545.35|542.95|545.71|543.31|545.23|542.83|0
1650998100000|2022-04-26 18:35:00|544.75|542.35|545.23|542.83|545.35|542.95|544.75|542.35|0
1650998110000|2022-04-26 18:35:10|544.27|541.87|543.31|540.91|544.27|541.87|543.31|540.91|0
1650998120000|2022-04-26 18:35:20|542.83|540.43|542.59|540.19|542.83|540.43|542.11|539.71|0
1650998130000|2022-04-26 18:35:30|542.35|539.95|541.87|539.47|542.35|539.95|541.87|539.47|0
1650998140000|2022-04-26 18:35:40|541.16|538.76|541.64|539.24|541.64|539.24|541.16|538.76|0
1650998150000|2022-04-26 18:35:50|542.11|539.71|542.11|539.71|542.11|539.71|541.4|539|0
1650998160000|2022-04-26 18:36:00|542.35|539.95|543.92|541.52|543.92|541.52|542.35|539.95|0
1650998170000|2022-04-26 18:36:10|543.79|541.39|543.55|541.15|544.15|541.75|543.55|541.15|0
1650998180000|2022-04-26 18:36:20|543.31|540.91|543.79|541.39|543.79|541.39|542.59|540.19|0
1650998190000|2022-04-26 18:36:30|543.31|540.91|543.07|540.67|543.31|540.91|542.59|540.19|0
1650998200000|2022-04-26 18:36:40|543.31|540.91|542.59|540.19|543.31|540.91|542.59|540.19|0
1650998210000|2022-04-26 18:36:50|541.4|539|541.4|539|541.4|539|540.92|538.52|0
1650998220000|2022-04-26 18:37:00|540.68|538.28|540.92|538.52|541.16|538.76|540.68|538.28|0
1650998230000|2022-04-26 18:37:10|540.68|538.28|540.68|538.28|540.68|538.28|540.2|537.8|0
1650998240000|2022-04-26 18:37:20|540.2|537.8|539.96|537.56|540.2|537.8|539.96|537.56|0
1650998250000|2022-04-26 18:37:30|540.2|537.8|539.96|537.56|540.2|537.8|539.72|537.32|0
1650998260000|2022-04-26 18:37:40|540.2|537.8|541.16|538.76|541.16|538.76|540.2|537.8|0
1650998270000|2022-04-26 18:37:50|540.2|537.8|539.96|537.56|540.92|538.52|539.96|537.56|0
1650998280000|2022-04-26 18:38:00|540.68|538.28|541.16|538.76|541.16|538.76|540.44|538.04|0
1650998290000|2022-04-26 18:38:10|541.63|539.23|543.07|540.67|543.07|540.67|541.63|539.23|0
1650998300000|2022-04-26 18:38:20|543.31|540.91|541.87|539.47|543.31|540.91|541.87|539.47|0
1650998310000|2022-04-26 18:38:30|542.35|539.95|542.48|540.08|542.83|540.43|542.35|539.95|0
1650998320000|2022-04-26 18:38:40|542.35|539.95|543.79|541.39|543.79|541.39|542.11|539.71|0
1650998330000|2022-04-26 18:38:50|543.55|541.15|542.11|539.71|543.55|541.15|542.11|539.71|0
1650998340000|2022-04-26 18:39:00|542.83|540.43|542.35|539.95|543.31|540.91|542.35|539.95|0
1650998350000|2022-04-26 18:39:10|541.63|539.23|541.63|539.23|541.87|539.47|541.63|539.23|0
1650998360000|2022-04-26 18:39:20|541.76|539.36|541.87|539.47|541.87|539.47|541.63|539.23|0
1650998370000|2022-04-26 18:39:30|542.59|540.19|542.59|540.19|543.07|540.67|542.11|539.71|0
1650998380000|2022-04-26 18:39:40|542.11|539.71|541.87|539.47|542.11|539.71|541.16|538.76|0
1650998390000|2022-04-26 18:39:50|542.83|540.43|542.83|540.43|542.83|540.43|542.59|540.19|0
1650998400000|2022-04-26 18:40:00|543.31|540.91|544.51|542.11|544.51|542.11|543.31|540.91|0
1650998410000|2022-04-26 18:40:10|544.03|541.63|544.27|541.87|544.27|541.87|543.68|541.28|0
1650998420000|2022-04-26 18:40:20|544.03|541.63|544.27|541.87|544.51|542.11|544.03|541.63|0
1650998430000|2022-04-26 18:40:30|544.87|542.47|544.75|542.35|545.23|542.83|544.75|542.35|0
1650998440000|2022-04-26 18:40:40|544.99|542.59|543.31|540.91|544.99|542.59|543.31|540.91|0
1650998450000|2022-04-26 18:40:50|543.79|541.39|545.23|542.83|545.23|542.83|543.79|541.39|0
1650998460000|2022-04-26 18:41:00|545.95|543.55|545.47|543.07|545.95|543.55|545.47|543.07|0
1650998470000|2022-04-26 18:41:10|545.95|543.55|547.63|545.23|547.63|545.23|545.95|543.55|0
1650998480000|2022-04-26 18:41:20|548.11|545.71|549.31|546.91|549.31|546.91|548.11|545.71|0
1650998490000|2022-04-26 18:41:30|549.55|547.15|550.27|547.87|550.27|547.87|549.55|547.15|0
1650998500000|2022-04-26 18:41:40|549.55|547.15|549.31|546.91|549.55|547.15|549.07|546.67|0
1650998510000|2022-04-26 18:41:50|549.55|547.15|548.83|546.43|549.55|547.15|548.83|546.43|0
1650998520000|2022-04-26 18:42:00|549.07|546.67|550.51|548.11|551.23|548.83|549.07|546.67|0
1650998530000|2022-04-26 18:42:10|550.99|548.59|550.99|548.59|551.83|549.43|550.99|548.59|0
1650998540000|2022-04-26 18:42:20|551.23|548.83|551.47|549.07|551.71|549.31|551.23|548.83|0
1650998550000|2022-04-26 18:42:30|551.23|548.83|550.99|548.59|551.23|548.83|550.75|548.35|0
1650998560000|2022-04-26 18:42:40|550.75|548.35|551.47|549.07|551.47|549.07|550.75|548.35|0
1650998570000|2022-04-26 18:42:50|550.75|548.35|550.75|548.35|551.23|548.83|550.75|548.35|0
1650998580000|2022-04-26 18:43:00|551.47|549.07|551.71|549.31|551.71|549.31|551.23|548.83|0
1650998590000|2022-04-26 18:43:10|552.43|550.03|552.19|549.79|552.55|550.15|552.19|549.79|0
1650998600000|2022-04-26 18:43:20|552.43|550.03|552.43|550.03|552.67|550.27|552.43|550.03|0
1650998610000|2022-04-26 18:43:30|552.19|549.79|552.19|549.79|552.91|550.51|552.19|549.79|0
1650998620000|2022-04-26 18:43:40|552.67|550.27|552.19|549.79|552.67|550.27|552.19|549.79|0
1650998630000|2022-04-26 18:43:50|552.43|550.03|551.47|549.07|552.43|550.03|551.47|549.07|0
1650998640000|2022-04-26 18:44:00|551.23|548.83|551.47|549.07|551.71|549.31|550.99|548.59|0
1650998650000|2022-04-26 18:44:10|551.71|549.31|552.43|550.03|552.67|550.27|551.71|549.31|0
1650998660000|2022-04-26 18:44:20|552.91|550.51|552.67|550.27|552.91|550.51|552.67|550.27|0
1650998670000|2022-04-26 18:44:30|552.91|550.51|552.43|550.03|552.91|550.51|552.43|550.03|0
1650998680000|2022-04-26 18:44:40|552.91|550.51|553.15|550.75|553.15|550.75|552.91|550.51|0
1650998690000|2022-04-26 18:44:50|552.91|550.51|554.35|551.95|554.35|551.95|552.91|550.51|0
1650998700000|2022-04-26 18:45:00|554.11|551.71|554.59|552.19|554.59|552.19|554.11|551.71|0
1650998710000|2022-04-26 18:45:10|554.83|552.43|555.44|553.04|555.79|553.39|554.83|552.43|0
1650998720000|2022-04-26 18:45:20|555.79|553.39|555.68|553.28|555.79|553.39|555.31|552.91|0
1650998730000|2022-04-26 18:45:30|555.79|553.39|554.83|552.43|555.79|553.39|554.83|552.43|0
1650998740000|2022-04-26 18:45:40|554.35|551.95|554.83|552.43|554.83|552.43|554.35|551.95|0
1650998750000|2022-04-26 18:45:50|555.07|552.67|554.83|552.43|555.79|553.39|554.83|552.43|0
1650998760000|2022-04-26 18:46:00|555.31|552.91|554.59|552.19|555.31|552.91|554.59|552.19|0
1650998770000|2022-04-26 18:46:10|554.35|551.95|555.55|553.15|555.55|553.15|554.35|551.95|0
1650998780000|2022-04-26 18:46:20|555.31|552.91|555.79|553.39|555.79|553.39|555.31|552.91|0
1650998790000|2022-04-26 18:46:30|556.03|553.63|553.87|551.47|556.03|553.63|553.87|551.47|0
1650998800000|2022-04-26 18:46:40|554.35|551.95|554.83|552.43|554.83|552.43|554.35|551.95|0
1650998810000|2022-04-26 18:46:50|555.07|552.67|555.31|552.91|555.55|553.15|555.07|552.67|0
1650998820000|2022-04-26 18:47:00|555.44|553.04|554.83|552.43|555.44|553.04|554.83|552.43|0
1650998830000|2022-04-26 18:47:10|555.79|553.39|555.31|552.91|555.79|553.39|555.31|552.91|0
1650998840000|2022-04-26 18:47:20|555.55|553.15|555.07|552.67|555.79|553.39|555.07|552.67|0
1650998850000|2022-04-26 18:47:30|554.83|552.43|554.35|551.95|554.83|552.43|554.35|551.95|0
1650998860000|2022-04-26 18:47:40|554.59|552.19|554.59|552.19|554.59|552.19|554.35|551.95|0
1650998870000|2022-04-26 18:47:50|554.83|552.43|555.07|552.67|555.07|552.67|554.83|552.43|0
1650998880000|2022-04-26 18:48:00|554.59|552.19|553.87|551.47|554.59|552.19|553.87|551.47|0
1650998890000|2022-04-26 18:48:10|553.15|550.75|554.11|551.71|554.11|551.71|553.15|550.75|0
1650998900000|2022-04-26 18:48:20|553.39|550.99|553.15|550.75|553.39|550.99|552.91|550.51|0
1650998910000|2022-04-26 18:48:30|552.43|550.03|551.47|549.07|552.43|550.03|551.47|549.07|0
1650998920000|2022-04-26 18:48:40|550.75|548.35|551.23|548.83|551.23|548.83|550.75|548.35|0
1650998930000|2022-04-26 18:48:50|551.47|549.07|552.19|549.79|552.19|549.79|551.47|549.07|0
1650998940000|2022-04-26 18:49:00|552.43|550.03|550.99|548.59|552.43|550.03|550.51|548.11|0
1650998950000|2022-04-26 18:49:10|551.95|549.55|552.91|550.51|552.91|550.51|551.23|548.83|0
1650998960000|2022-04-26 18:49:20|553.15|550.75|553.15|550.75|553.63|551.23|553.15|550.75|0
1650998970000|2022-04-26 18:49:30|552.67|550.27|553.63|551.23|553.63|551.23|552.67|550.27|0
1650998980000|2022-04-26 18:49:40|553.39|550.99|553.15|550.75|553.63|551.23|553.15|550.75|0
1650998990000|2022-04-26 18:49:50|553.39|550.99|553.15|550.75|553.39|550.99|553.15|550.75|0
1650999000000|2022-04-26 18:50:00|553.27|550.87|552.91|550.51|553.63|551.23|552.91|550.51|0
1650999010000|2022-04-26 18:50:10|552.67|550.27|553.39|550.99|553.39|550.99|552.67|550.27|0
1650999020000|2022-04-26 18:50:20|552.91|550.51|551.95|549.55|553.15|550.75|551.95|549.55|0
1650999030000|2022-04-26 18:50:30|551.71|549.31|550.5|548.1|551.71|549.31|550.26|547.86|0
1650999040000|2022-04-26 18:50:40|550.99|548.59|551.71|549.31|551.71|549.31|550.99|548.59|0
1650999050000|2022-04-26 18:50:50|551.23|548.83|550.5|548.1|551.71|549.31|550.5|548.1|0
1650999060000|2022-04-26 18:51:00|549.54|547.14|549.06|546.66|549.54|547.14|548.82|546.42|0
1650999070000|2022-04-26 18:51:10|550.02|547.62|550.74|548.34|550.74|548.34|550.02|547.62|0
1650999080000|2022-04-26 18:51:20|550.26|547.86|548.34|545.94|550.26|547.86|548.34|545.94|0
1650999090000|2022-04-26 18:51:30|547.62|545.22|549.06|546.66|549.06|546.66|547.62|545.22|0
1650999100000|2022-04-26 18:51:40|549.54|547.14|550.02|547.62|550.26|547.86|549.54|547.14|0
1650999110000|2022-04-26 18:51:50|549.78|547.38|548.1|545.7|550.02|547.62|548.1|545.7|0
1650999120000|2022-04-26 18:52:00|548.34|545.94|548.1|545.7|549.06|546.66|548.1|545.7|0
1650999130000|2022-04-26 18:52:10|547.86|545.46|548.34|545.94|548.58|546.18|547.62|545.22|0
1650999140000|2022-04-26 18:52:20|548.1|545.7|547.51|545.11|549.06|546.66|547.51|545.11|0
1650999150000|2022-04-26 18:52:30|547.86|545.46|548.58|546.18|548.58|546.18|547.86|545.46|0
1650999160000|2022-04-26 18:52:40|549.3|546.9|548.58|546.18|549.3|546.9|548.58|546.18|0
1650999170000|2022-04-26 18:52:50|548.82|546.42|549.06|546.66|549.06|546.66|548.82|546.42|0
1650999180000|2022-04-26 18:53:00|548.82|546.42|548.1|545.7|548.82|546.42|547.62|545.22|0
1650999190000|2022-04-26 18:53:10|548.34|545.94|548.58|546.18|548.82|546.42|548.34|545.94|0
1650999200000|2022-04-26 18:53:20|548.34|545.94|547.86|545.46|548.34|545.94|547.86|545.46|0
1650999210000|2022-04-26 18:53:30|547.62|545.22|547.86|545.46|548.1|545.7|547.62|545.22|0
1650999220000|2022-04-26 18:53:40|547.99|545.59|547.38|544.98|547.99|545.59|547.14|544.74|0
1650999230000|2022-04-26 18:53:50|546.66|544.26|546.42|544.02|546.66|544.26|546.42|544.02|0
1650999240000|2022-04-26 18:54:00|545.23|542.83|546.66|544.26|546.66|544.26|545.23|542.83|0
1650999250000|2022-04-26 18:54:10|547.38|544.98|547.38|544.98|547.51|545.11|547.38|544.98|0
1650999260000|2022-04-26 18:54:20|547.62|545.22|546.18|543.78|547.62|545.22|546.18|543.78|0
1650999270000|2022-04-26 18:54:30|546.9|544.5|547.14|544.74|547.14|544.74|546.9|544.5|0
1650999280000|2022-04-26 18:54:40|546.9|544.5|547.62|545.22|548.1|545.7|546.9|544.5|0
1650999290000|2022-04-26 18:54:50|547.38|544.98|546.42|544.02|547.38|544.98|546.42|544.02|0
1650999300000|2022-04-26 18:55:00|545.23|542.83|547.03|544.63|547.03|544.63|545.23|542.83|0
1650999310000|2022-04-26 18:55:10|546.9|544.5|546.18|543.78|546.9|544.5|546.18|543.78|0
1650999320000|2022-04-26 18:55:20|544.99|542.59|544.27|541.87|544.99|542.59|544.27|541.87|0
1650999330000|2022-04-26 18:55:30|544.03|541.63|543.67|541.27|544.03|541.63|543.31|540.91|0
1650999340000|2022-04-26 18:55:40|542.83|540.43|541.52|539.12|542.83|540.43|541.52|539.12|0
1650999350000|2022-04-26 18:55:50|540.91|538.51|540.91|538.51|540.91|538.51|540.2|537.8|0
1650999360000|2022-04-26 18:56:00|541.15|538.75|542.47|540.07|542.47|540.07|541.15|538.75|0
1650999370000|2022-04-26 18:56:10|542.11|539.71|541.39|538.99|542.11|539.71|541.39|538.99|0
1650999380000|2022-04-26 18:56:20|541.15|538.75|540.91|538.51|541.15|538.75|540.2|537.8|0
1650999390000|2022-04-26 18:56:30|540.67|538.27|540.67|538.27|541.39|538.99|540.67|538.27|0
1650999400000|2022-04-26 18:56:40|540.43|538.03|540.2|537.8|540.67|538.27|540.2|537.8|0
1650999410000|2022-04-26 18:56:50|540.67|538.27|540.56|538.16|540.67|538.27|540.08|537.68|0
1650999420000|2022-04-26 18:57:00|540.2|537.8|541.15|538.75|541.39|538.99|540.2|537.8|0
1650999430000|2022-04-26 18:57:10|541.63|539.23|542.35|539.95|542.59|540.19|541.63|539.23|0
1650999440000|2022-04-26 18:57:20|541.87|539.47|542.59|540.19|542.83|540.43|541.87|539.47|0
1650999450000|2022-04-26 18:57:30|543.31|540.91|543.79|541.39|544.03|541.63|543.31|540.91|0
1650999460000|2022-04-26 18:57:40|543.67|541.27|544.03|541.63|544.03|541.63|543.67|541.27|0
1650999470000|2022-04-26 18:57:50|544.27|541.87|542.83|540.43|544.27|541.87|542.83|540.43|0
1650999480000|2022-04-26 18:58:00|543.07|540.67|542.59|540.19|543.07|540.67|542.35|539.95|0
1650999490000|2022-04-26 18:58:10|541.63|539.23|541.76|539.36|541.87|539.47|541.63|539.23|0
1650999500000|2022-04-26 18:58:20|542.35|539.95|542.83|540.43|543.31|540.91|542.35|539.95|0
1650999510000|2022-04-26 18:58:30|543.07|540.67|542.83|540.43|543.07|540.67|542.35|539.95|0
1650999520000|2022-04-26 18:58:40|542.35|539.95|542.83|540.43|542.83|540.43|542.35|539.95|0
1650999530000|2022-04-26 18:58:50|543.55|541.15|544.27|541.87|544.27|541.87|543.55|541.15|0
1650999540000|2022-04-26 18:59:00|544.39|541.99|544.03|541.63|544.39|541.99|543.55|541.15|0
1650999550000|2022-04-26 18:59:10|544.27|541.87|543.31|540.91|544.51|542.11|543.31|540.91|0
1650999560000|2022-04-26 18:59:20|542.59|540.19|542.59|540.19|543.31|540.91|542.59|540.19|0
1650999570000|2022-04-26 18:59:30|542.11|539.71|540.91|538.51|542.11|539.71|540.91|538.51|0
1650999580000|2022-04-26 18:59:40|541.15|538.75|540.43|538.03|541.15|538.75|539.96|537.56|0
1650999590000|2022-04-26 18:59:50|539.96|537.56|541.15|538.75|541.15|538.75|539.96|537.56|0
1650999600000|2022-04-26 19:00:00|541.63|539.23|538.76|536.36|541.63|539.23|538.76|536.36|0
1650999610000|2022-04-26 19:00:10|539.24|536.84|538.04|535.64|539.24|536.84|538.04|535.64|0
1650999620000|2022-04-26 19:00:20|538.76|536.36|537.24|534.84|538.76|536.36|537.24|534.84|0
1650999630000|2022-04-26 19:00:30|537.72|535.32|537.96|535.56|538.32|535.92|537.72|535.32|0
1650999640000|2022-04-26 19:00:40|537.72|535.32|536.25|533.85|537.72|535.32|536.25|533.85|0
1650999650000|2022-04-26 19:00:50|536.97|534.57|537.93|535.53|537.93|535.53|536.73|534.33|0
1650999660000|2022-04-26 19:01:00|537.69|535.29|538.41|536.01|538.65|536.25|537.69|535.29|0
1650999670000|2022-04-26 19:01:10|538.65|536.25|538.89|536.49|539.13|536.73|538.65|536.25|0
1650999680000|2022-04-26 19:01:20|539.13|536.73|539.61|537.21|539.85|537.45|539.13|536.73|0
1650999690000|2022-04-26 19:01:30|541.3|538.9|541.54|539.14|541.54|539.14|540.58|538.18|0
1650999700000|2022-04-26 19:01:40|542.15|539.75|542.5|540.1|542.74|540.34|542.15|539.75|0
1650999710000|2022-04-26 19:01:50|543.47|541.07|543.23|540.83|543.47|541.07|542.98|540.58|0
1650999720000|2022-04-26 19:02:00|543.95|541.55|543.71|541.31|543.95|541.55|543.71|541.31|0
1650999730000|2022-04-26 19:02:10|542.5|540.1|542.98|540.58|542.98|540.58|542.5|540.1|0
1650999740000|2022-04-26 19:02:20|543.22|540.82|542.26|539.86|543.22|540.82|542.26|539.86|0
1650999750000|2022-04-26 19:02:30|542.74|540.34|542.26|539.86|542.74|540.34|542.26|539.86|0
1650999760000|2022-04-26 19:02:40|541.78|539.38|542.5|540.1|542.5|540.1|541.78|539.38|0
1650999770000|2022-04-26 19:02:50|541.78|539.38|540.58|538.18|542.26|539.86|540.58|538.18|0
1650999780000|2022-04-26 19:03:00|540.82|538.42|541.78|539.38|541.78|539.38|540.58|538.18|0
1650999790000|2022-04-26 19:03:10|541.54|539.14|542.5|540.1|542.5|540.1|541.54|539.14|0
1650999800000|2022-04-26 19:03:20|542.74|540.34|543.71|541.31|543.71|541.31|542.74|540.34|0
1650999810000|2022-04-26 19:03:30|543.83|541.43|542.5|540.1|543.83|541.43|542.5|540.1|0
1650999820000|2022-04-26 19:03:40|542.74|540.34|543.95|541.55|543.95|541.55|542.74|540.34|0
1650999830000|2022-04-26 19:03:50|543.71|541.31|544.19|541.79|544.67|542.27|543.71|541.31|0
1650999840000|2022-04-26 19:04:00|544.91|542.51|544.67|542.27|544.91|542.51|544.19|541.79|0
1650999850000|2022-04-26 19:04:10|545.15|542.75|545.63|543.23|545.63|543.23|545.15|542.75|0
1650999860000|2022-04-26 19:04:20|545.28|542.88|544.67|542.27|545.28|542.88|544.67|542.27|0
1650999870000|2022-04-26 19:04:30|544.43|542.03|545.63|543.23|545.63|543.23|544.43|542.03|0
1650999880000|2022-04-26 19:04:40|545.15|542.75|545.15|542.75|545.15|542.75|544.91|542.51|0
1650999890000|2022-04-26 19:04:50|545.63|543.23|545.15|542.75|545.63|543.23|544.91|542.51|0
1650999900000|2022-04-26 19:05:00|545.88|543.48|544.91|542.51|545.88|543.48|544.91|542.51|0
1650999910000|2022-04-26 19:05:10|545.15|542.75|545.63|543.23|545.63|543.23|545.15|542.75|0
1650999920000|2022-04-26 19:05:20|547.08|544.68|547.81|545.41|548.29|545.89|547.08|544.68|0
1650999930000|2022-04-26 19:05:30|548.29|545.89|549.49|547.09|549.49|547.09|548.29|545.89|0
1650999940000|2022-04-26 19:05:40|549.01|546.61|549.49|547.09|549.49|547.09|549.01|546.61|0
1650999950000|2022-04-26 19:05:50|549.01|546.61|548.9|546.5|549.01|546.61|548.05|545.65|0
1650999960000|2022-04-26 19:06:00|549.25|546.85|549.01|546.61|549.49|547.09|549.01|546.61|0
1650999970000|2022-04-26 19:06:10|549.49|547.09|549.74|547.34|549.74|547.34|549.25|546.85|0
1650999980000|2022-04-26 19:06:20|549.49|547.09|549.98|547.58|549.98|547.58|549.49|547.09|0
1650999990000|2022-04-26 19:06:30|550.94|548.54|551.18|548.78|551.18|548.78|550.94|548.54|0
1651000000000|2022-04-26 19:06:40|551.91|549.51|550.7|548.3|551.91|549.51|550.7|548.3|0
1651000010000|2022-04-26 19:06:50|550.46|548.06|550.46|548.06|550.46|548.06|550.22|547.82|0
1651000020000|2022-04-26 19:07:00|550.7|548.3|550.83|548.43|550.94|548.54|550.7|548.3|0
1651000030000|2022-04-26 19:07:10|550.22|547.82|550.46|548.06|550.94|548.54|550.22|547.82|0
1651000040000|2022-04-26 19:07:20|549.98|547.58|549.74|547.34|549.98|547.58|549.01|546.61|0
1651000050000|2022-04-26 19:07:30|549.98|547.58|549.49|547.09|550.22|547.82|549.49|547.09|0
1651000060000|2022-04-26 19:07:40|549.01|546.61|549.25|546.85|549.49|547.09|549.01|546.61|0
1651000070000|2022-04-26 19:07:50|548.77|546.37|549.49|547.09|549.49|547.09|548.77|546.37|0
1651000080000|2022-04-26 19:08:00|549.74|547.34|550.22|547.82|550.22|547.82|549.49|547.09|0
1651000090000|2022-04-26 19:08:10|551.18|548.78|552.15|549.75|552.15|549.75|551.18|548.78|0
1651000100000|2022-04-26 19:08:20|552.63|550.23|553.12|550.72|553.12|550.72|552.63|550.23|0
1651000110000|2022-04-26 19:08:30|552.88|550.48|552.39|549.99|552.88|550.48|552.39|549.99|0
1651000120000|2022-04-26 19:08:40|552.63|550.23|552.39|549.99|552.63|550.23|552.39|549.99|0
1651000130000|2022-04-26 19:08:50|552.15|549.75|552.15|549.75|552.63|550.23|552.15|549.75|0
1651000140000|2022-04-26 19:09:00|552.39|549.99|553.12|550.72|553.24|550.84|552.39|549.99|0
1651000150000|2022-04-26 19:09:10|552.63|550.23|552.15|549.75|552.63|550.23|552.15|549.75|0
1651000160000|2022-04-26 19:09:20|551.67|549.27|551.91|549.51|551.91|549.51|551.67|549.27|0
1651000170000|2022-04-26 19:09:30|553.12|550.72|553.12|550.72|553.36|550.96|552.88|550.48|0
1651000180000|2022-04-26 19:09:40|552.39|549.99|551.67|549.27|552.39|549.99|551.67|549.27|0
1651000190000|2022-04-26 19:09:50|551.43|549.03|551.67|549.27|551.67|549.27|550.7|548.3|0
1651000200000|2022-04-26 19:10:00|551.91|549.51|552.39|549.99|552.39|549.99|551.91|549.51|0
1651000210000|2022-04-26 19:10:10|552.15|549.75|551.55|549.15|552.15|549.75|551.18|548.78|0
1651000220000|2022-04-26 19:10:20|551.43|549.03|550.34|547.94|551.43|549.03|550.34|547.94|0
1651000230000|2022-04-26 19:10:30|550.46|548.06|551.18|548.78|551.18|548.78|550.46|548.06|0
1651000240000|2022-04-26 19:10:40|550.7|548.3|551.18|548.78|551.18|548.78|550.46|548.06|0
1651000250000|2022-04-26 19:10:50|550.46|548.06|550.46|548.06|550.46|548.06|549.98|547.58|0
1651000260000|2022-04-26 19:11:00|549.98|547.58|549.74|547.34|550.7|548.3|549.74|547.34|0
1651000270000|2022-04-26 19:11:10|549.98|547.58|549.74|547.34|549.98|547.58|549.74|547.34|0
1651000280000|2022-04-26 19:11:20|549.25|546.85|550.7|548.3|550.7|548.3|549.25|546.85|0
1651000290000|2022-04-26 19:11:30|549.98|547.58|549.01|546.61|549.98|547.58|548.77|546.37|0
1651000300000|2022-04-26 19:11:40|549.25|546.85|550.46|548.06|550.46|548.06|549.25|546.85|0
1651000310000|2022-04-26 19:11:50|550.7|548.3|550.94|548.54|550.94|548.54|550.7|548.3|0
1651000320000|2022-04-26 19:12:00|550.7|548.3|551.43|549.03|551.43|549.03|550.7|548.3|0
1651000330000|2022-04-26 19:12:10|552.15|549.75|552.39|549.99|552.39|549.99|551.91|549.51|0
1651000340000|2022-04-26 19:12:20|552.63|550.23|552.63|550.23|552.63|550.23|552.15|549.75|0
1651000350000|2022-04-26 19:12:30|552.87|550.47|553.6|551.2|553.6|551.2|552.87|550.47|0
1651000360000|2022-04-26 19:12:40|554.08|551.68|553.84|551.44|554.08|551.68|553.84|551.44|0
1651000370000|2022-04-26 19:12:50|553.6|551.2|554.08|551.68|554.32|551.92|553.6|551.2|0
1651000380000|2022-04-26 19:13:00|554.57|552.17|555.78|553.38|555.78|553.38|554.57|552.17|0
1651000390000|2022-04-26 19:13:10|556.02|553.62|556.74|554.34|557.23|554.83|556.02|553.62|0
1651000400000|2022-04-26 19:13:20|556.98|554.58|556.74|554.34|557.23|554.83|556.5|554.1|0
1651000410000|2022-04-26 19:13:30|556.26|553.86|556.74|554.34|556.74|554.34|556.26|553.86|0
1651000420000|2022-04-26 19:13:40|556.98|554.58|556.74|554.34|556.98|554.58|556.74|554.34|0
1651000430000|2022-04-26 19:13:50|556.5|554.1|556.5|554.1|556.5|554.1|556.02|553.62|0
1651000440000|2022-04-26 19:14:00|556.26|553.86|557.23|554.83|557.23|554.83|556.26|553.86|0
1651000450000|2022-04-26 19:14:10|556.98|554.58|556.74|554.34|556.98|554.58|556.26|553.86|0
1651000460000|2022-04-26 19:14:20|557.47|555.07|558.92|556.52|558.92|556.52|557.47|555.07|0
1651000470000|2022-04-26 19:14:30|558.68|556.28|558.92|556.52|558.92|556.52|558.68|556.28|0
1651000480000|2022-04-26 19:14:40|559.4|557|561.1|558.7|561.1|558.7|559.16|556.76|0
1651000490000|2022-04-26 19:14:50|560.62|558.22|560.13|557.73|560.62|558.22|560.13|557.73|0
1651000500000|2022-04-26 19:15:00|559.89|557.49|560.13|557.73|560.37|557.97|559.89|557.49|0
1651000510000|2022-04-26 19:15:10|559.89|557.49|560.37|557.97|560.37|557.97|559.89|557.49|0
1651000520000|2022-04-26 19:15:20|560.62|558.22|560.86|558.46|561.1|558.7|560.62|558.22|0
1651000530000|2022-04-26 19:15:30|561.34|558.94|562.55|560.15|562.55|560.15|561.34|558.94|0
1651000540000|2022-04-26 19:15:40|562.31|559.91|563.76|561.36|563.76|561.36|562.31|559.91|0
1651000550000|2022-04-26 19:15:50|564.49|562.09|564.98|562.58|565.22|562.82|564.49|562.09|0
1651000560000|2022-04-26 19:16:00|565.46|563.06|566.99|564.59|566.99|564.59|565.46|563.06|0
1651000570000|2022-04-26 19:16:10|567.24|564.84|567.96|565.56|567.96|565.56|567.24|564.84|0
1651000580000|2022-04-26 19:16:20|568.2|565.8|568.44|566.04|568.44|566.04|568.2|565.8|0
1651000590000|2022-04-26 19:16:30|568.68|566.28|569.41|567.01|569.41|567.01|568.44|566.04|0
1651000600000|2022-04-26 19:16:40|568.92|566.52|568.44|566.04|569.16|566.76|568.44|566.04|0
1651000610000|2022-04-26 19:16:50|568.2|565.8|568.2|565.8|568.2|565.8|567.84|565.44|0
1651000620000|2022-04-26 19:17:00|567.96|565.56|567.72|565.32|567.96|565.56|567.72|565.32|0
1651000630000|2022-04-26 19:17:10|567.48|565.08|568.2|565.8|568.2|565.8|567.48|565.08|0
1651000640000|2022-04-26 19:17:20|568.44|566.04|568.2|565.8|568.68|566.28|568.2|565.8|0
1651000650000|2022-04-26 19:17:30|567.96|565.56|568.44|566.04|568.44|566.04|567.96|565.56|0
1651000660000|2022-04-26 19:17:40|568.2|565.8|568.2|565.8|568.44|566.04|568.2|565.8|0
1651000670000|2022-04-26 19:17:50|567.72|565.32|567.72|565.32|567.96|565.56|567.72|565.32|0
1651000680000|2022-04-26 19:18:00|567.96|565.56|568.68|566.28|568.92|566.52|567.96|565.56|0
1651000690000|2022-04-26 19:18:10|569.16|566.76|569.65|567.25|569.65|567.25|568.92|566.52|0
1651000700000|2022-04-26 19:18:20|570.13|567.73|570.5|568.1|570.5|568.1|570.13|567.73|0
1651000710000|2022-04-26 19:18:30|570.37|567.97|570.85|568.45|571.1|568.7|570.37|567.97|0
1651000720000|2022-04-26 19:18:40|571.1|568.7|571.58|569.18|571.58|569.18|571.1|568.7|0
1651000730000|2022-04-26 19:18:50|571.1|568.7|570.85|568.45|571.34|568.94|570.85|568.45|0
1651000740000|2022-04-26 19:19:00|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1651000750000|2022-04-26 19:19:10|571.58|569.18|570.85|568.45|571.58|569.18|570.85|568.45|0
1651000760000|2022-04-26 19:19:20|571.1|568.7|570.37|567.97|571.34|568.94|570.37|567.97|0
1651000770000|2022-04-26 19:19:30|571.34|568.94|570.61|568.21|571.34|568.94|570.61|568.21|0
1651000780000|2022-04-26 19:19:40|570.37|567.97|570.85|568.45|570.85|568.45|570.37|567.97|0
1651000790000|2022-04-26 19:19:50|570.61|568.21|570.37|567.97|570.61|568.21|570.37|567.97|0
1651000800000|2022-04-26 19:20:00|569.89|567.49|570.26|567.86|570.37|567.97|569.89|567.49|0
1651000810000|2022-04-26 19:20:10|570.13|567.73|568.68|566.28|570.61|568.21|568.68|566.28|0
1651000820000|2022-04-26 19:20:20|569.41|567.01|568.92|566.52|569.41|567.01|568.68|566.28|0
1651000830000|2022-04-26 19:20:30|569.16|566.76|566.51|564.11|569.16|566.76|566.51|564.11|0
1651000840000|2022-04-26 19:20:40|567.96|565.56|567.23|564.83|567.96|565.56|567.23|564.83|0
1651000850000|2022-04-26 19:20:50|566.51|564.11|566.51|564.11|566.99|564.59|566.51|564.11|0
1651000860000|2022-04-26 19:21:00|566.27|563.87|566.27|563.87|566.51|564.11|566.03|563.63|0
1651000870000|2022-04-26 19:21:10|564.58|562.18|564.58|562.18|565.19|562.79|564.58|562.18|0
1651000880000|2022-04-26 19:21:20|564.47|562.07|563.86|561.46|564.47|562.07|563.86|561.46|0
1651000890000|2022-04-26 19:21:30|563.62|561.22|564.1|561.7|564.34|561.94|563.62|561.22|0
1651000900000|2022-04-26 19:21:40|563.38|560.98|564.58|562.18|564.58|562.18|563.38|560.98|0
1651000910000|2022-04-26 19:21:50|564.34|561.94|563.86|561.46|564.34|561.94|563.62|561.22|0
1651000920000|2022-04-26 19:22:00|564.1|561.7|564.1|561.7|564.1|561.7|563.14|560.74|0
1651000930000|2022-04-26 19:22:10|565.31|562.91|565.55|563.15|566.51|564.11|565.31|562.91|0
1651000940000|2022-04-26 19:22:20|564.34|561.94|564.58|562.18|564.95|562.55|564.34|561.94|0
1651000950000|2022-04-26 19:22:30|565.79|563.39|565.67|563.27|565.79|563.39|565.67|563.27|0
1651000960000|2022-04-26 19:22:40|566.27|563.87|566.03|563.63|566.27|563.87|566.03|563.63|0
1651000970000|2022-04-26 19:22:50|565.31|562.91|564.58|562.18|565.31|562.91|564.58|562.18|0
1651000980000|2022-04-26 19:23:00|565.55|563.15|565.31|562.91|565.55|563.15|565.31|562.91|0
1651000990000|2022-04-26 19:23:10|565.06|562.66|566.03|563.63|566.03|563.63|565.06|562.66|0
1651001000000|2022-04-26 19:23:20|566.39|563.99|567.23|564.83|567.23|564.83|566.39|563.99|0
1651001010000|2022-04-26 19:23:30|566.75|564.35|566.27|563.87|566.75|564.35|565.79|563.39|0
1651001020000|2022-04-26 19:23:40|566.03|563.63|566.75|564.35|566.99|564.59|566.03|563.63|0
1651001030000|2022-04-26 19:23:50|566.51|564.11|566.27|563.87|566.51|564.11|565.79|563.39|0
1651001040000|2022-04-26 19:24:00|566.51|564.11|565.06|562.66|566.51|564.11|565.06|562.66|0
1651001050000|2022-04-26 19:24:10|563.38|560.98|566.03|563.63|566.03|563.63|562.65|560.25|0
1651001060000|2022-04-26 19:24:20|565.55|563.15|566.75|564.35|566.75|564.35|565.55|563.15|0
1651001070000|2022-04-26 19:24:30|566.99|564.59|564.58|562.18|566.99|564.59|564.58|562.18|0
1651001080000|2022-04-26 19:24:40|564.82|562.42|563.86|561.46|564.82|562.42|563.86|561.46|0
1651001090000|2022-04-26 19:24:50|563.62|561.22|564.1|561.7|564.34|561.94|563.62|561.22|0
1651001100000|2022-04-26 19:25:00|562.9|560.5|564.34|561.94|564.34|561.94|562.9|560.5|0
1651001110000|2022-04-26 19:25:10|564.58|562.18|564.1|561.7|564.58|562.18|563.38|560.98|0
1651001120000|2022-04-26 19:25:20|563.86|561.46|564.1|561.7|564.1|561.7|563.62|561.22|0
1651001130000|2022-04-26 19:25:30|565.06|562.66|566.03|563.63|566.03|563.63|565.06|562.66|0
1651001140000|2022-04-26 19:25:40|565.79|563.39|565.06|562.66|566.03|563.63|565.06|562.66|0
1651001150000|2022-04-26 19:25:50|565.3|562.9|566.27|563.87|566.27|563.87|565.3|562.9|0
1651001160000|2022-04-26 19:26:00|566.51|564.11|565.79|563.39|566.51|564.11|565.79|563.39|0
1651001170000|2022-04-26 19:26:10|566.27|563.87|566.27|563.87|566.75|564.35|566.27|563.87|0
1651001180000|2022-04-26 19:26:20|566.75|564.35|566.27|563.87|566.75|564.35|566.03|563.63|0
1651001190000|2022-04-26 19:26:30|566.03|563.63|564.82|562.42|566.27|563.87|564.82|562.42|0
1651001200000|2022-04-26 19:26:40|564.95|562.55|566.75|564.35|566.75|564.35|564.82|562.42|0
1651001210000|2022-04-26 19:26:50|566.51|564.11|566.99|564.59|566.99|564.59|566.51|564.11|0
1651001220000|2022-04-26 19:27:00|566.75|564.35|566.51|564.11|567.12|564.72|566.27|563.87|0
1651001230000|2022-04-26 19:27:10|566.03|563.63|566.51|564.11|566.51|564.11|565.79|563.39|0
1651001240000|2022-04-26 19:27:20|567.6|565.2|566.75|564.35|567.6|565.2|566.75|564.35|0
1651001250000|2022-04-26 19:27:30|567.47|565.07|567.47|565.07|567.72|565.32|567.47|565.07|0
1651001260000|2022-04-26 19:27:40|566.99|564.59|566.99|564.59|567.47|565.07|566.99|564.59|0
1651001270000|2022-04-26 19:27:50|566.75|564.35|566.03|563.63|566.75|564.35|566.03|563.63|0
1651001280000|2022-04-26 19:28:00|566.75|564.35|566.75|564.35|567.47|565.07|566.75|564.35|0
1651001290000|2022-04-26 19:28:10|566.99|564.59|567.72|565.32|567.72|565.32|566.99|564.59|0
1651001300000|2022-04-26 19:28:20|567.96|565.56|569.16|566.76|569.16|566.76|567.96|565.56|0
1651001310000|2022-04-26 19:28:30|568.92|566.52|569.4|567|569.4|567|568.68|566.28|0
1651001320000|2022-04-26 19:28:40|569.65|567.25|569.89|567.49|569.89|567.49|569.65|567.25|0
1651001330000|2022-04-26 19:28:50|569.05|566.65|568.44|566.04|569.4|567|568.44|566.04|0
1651001340000|2022-04-26 19:29:00|566.75|564.35|566.75|564.35|566.99|564.59|566.75|564.35|0
1651001350000|2022-04-26 19:29:10|566.03|563.63|566.99|564.59|567.47|565.07|566.03|563.63|0
1651001360000|2022-04-26 19:29:20|565.79|563.39|567.23|564.83|567.72|565.32|565.79|563.39|0
1651001370000|2022-04-26 19:29:30|567.47|565.07|567.72|565.32|567.72|565.32|567.47|565.07|0
1651001380000|2022-04-26 19:29:40|568.08|565.68|567.96|565.56|568.08|565.68|567.72|565.32|0
1651001390000|2022-04-26 19:29:50|568.2|565.8|568.44|566.04|568.44|566.04|568.2|565.8|0
1651001400000|2022-04-26 19:30:00|568.68|566.28|567.72|565.32|568.68|566.28|567.47|565.07|0
1651001410000|2022-04-26 19:30:10|566.51|564.11|566.03|563.63|566.51|564.11|566.03|563.63|0
1651001420000|2022-04-26 19:30:20|566.75|564.35|568.2|565.8|568.2|565.8|566.75|564.35|0
1651001430000|2022-04-26 19:30:30|567.96|565.56|567.23|564.83|567.96|565.56|566.75|564.35|0
1651001440000|2022-04-26 19:30:40|566.75|564.35|567.96|565.56|567.96|565.56|566.75|564.35|0
1651001450000|2022-04-26 19:30:50|568.2|565.8|569.4|567|569.65|567.25|568.2|565.8|0
1651001460000|2022-04-26 19:31:00|569.16|566.76|569.4|567|569.4|567|569.16|566.76|0
1651001470000|2022-04-26 19:31:10|569.65|567.25|569.89|567.49|569.89|567.49|569.65|567.25|0
1651001480000|2022-04-26 19:31:20|570.37|567.97|569.89|567.49|570.61|568.21|569.89|567.49|0
1651001490000|2022-04-26 19:31:30|570.13|567.73|570.37|567.97|570.37|567.97|569.89|567.49|0
1651001500000|2022-04-26 19:31:40|570.85|568.45|571.34|568.94|571.34|568.94|570.85|568.45|0
1651001510000|2022-04-26 19:31:50|571.82|569.42|571.82|569.42|572.3|569.9|571.82|569.42|0
1651001520000|2022-04-26 19:32:00|572.06|569.66|572.06|569.66|572.3|569.9|572.06|569.66|0
1651001530000|2022-04-26 19:32:10|572.54|570.14|572.78|570.38|573.03|570.63|572.54|570.14|0
1651001540000|2022-04-26 19:32:20|572.54|570.14|572.54|570.14|572.78|570.38|572.54|570.14|0
1651001550000|2022-04-26 19:32:30|571.82|569.42|572.78|570.38|572.78|570.38|571.82|569.42|0
1651001560000|2022-04-26 19:32:40|573.03|570.63|573.03|570.63|573.03|570.63|572.54|570.14|0
1651001570000|2022-04-26 19:32:50|572.78|570.38|573.99|571.59|573.99|571.59|572.78|570.38|0
1651001580000|2022-04-26 19:33:00|573.75|571.35|573.03|570.63|573.75|571.35|572.06|569.66|0
1651001590000|2022-04-26 19:33:10|572.06|569.66|572.3|569.9|572.3|569.9|572.06|569.66|0
1651001600000|2022-04-26 19:33:20|571.58|569.18|572.3|569.9|572.3|569.9|571.58|569.18|0
1651001610000|2022-04-26 19:33:30|571.58|569.18|572.78|570.38|572.78|570.38|571.33|568.93|0
1651001620000|2022-04-26 19:33:40|573.03|570.63|573.75|571.35|573.75|571.35|573.03|570.63|0
1651001630000|2022-04-26 19:33:50|573.27|570.87|573.03|570.63|573.27|570.87|572.54|570.14|0
1651001640000|2022-04-26 19:34:00|573.75|571.35|573.27|570.87|573.75|571.35|573.03|570.63|0
1651001650000|2022-04-26 19:34:10|573.51|571.11|573.99|571.59|574.23|571.83|573.51|571.11|0
1651001660000|2022-04-26 19:34:20|573.75|571.35|574.23|571.83|574.23|571.83|573.75|571.35|0
1651001670000|2022-04-26 19:34:30|574.72|572.32|573.75|571.35|574.72|572.32|573.75|571.35|0
1651001680000|2022-04-26 19:34:40|573.51|571.11|573.27|570.87|573.51|571.11|573.27|570.87|0
1651001690000|2022-04-26 19:34:50|573.03|570.63|572.78|570.38|573.03|570.63|572.3|569.9|0
1651001700000|2022-04-26 19:35:00|572.54|570.14|574.48|572.08|574.48|572.08|572.54|570.14|0
1651001710000|2022-04-26 19:35:10|574.23|571.83|573.51|571.11|574.23|571.83|573.51|571.11|0
1651001720000|2022-04-26 19:35:20|573.75|571.35|574.23|571.83|574.47|572.07|573.75|571.35|0
1651001730000|2022-04-26 19:35:30|574.47|572.07|574.72|572.32|574.96|572.56|574.47|572.07|0
1651001740000|2022-04-26 19:35:40|574.96|572.56|574.96|572.56|574.96|572.56|574.72|572.32|0
1651001750000|2022-04-26 19:35:50|574.72|572.32|574.72|572.32|574.96|572.56|574.72|572.32|0
1651001760000|2022-04-26 19:36:00|575.68|573.28|575.93|573.53|575.93|573.53|575.68|573.28|0
1651001770000|2022-04-26 19:36:10|575.68|573.28|575.2|572.8|576.17|573.77|575.2|572.8|0
1651001780000|2022-04-26 19:36:20|574.47|572.07|574.96|572.56|574.96|572.56|574.47|572.07|0
1651001790000|2022-04-26 19:36:30|574.47|572.07|575.93|573.53|575.93|573.53|574.47|572.07|0
1651001800000|2022-04-26 19:36:40|574.96|572.56|574.23|571.83|574.96|572.56|574.23|571.83|0
1651001810000|2022-04-26 19:36:50|574.72|572.32|574.72|572.32|574.72|572.32|574.23|571.83|0
1651001820000|2022-04-26 19:37:00|575.44|573.04|574.96|572.56|575.44|573.04|574.23|571.83|0
1651001830000|2022-04-26 19:37:10|574.47|572.07|574.23|571.83|574.72|572.32|574.23|571.83|0
1651001840000|2022-04-26 19:37:20|574.72|572.32|574.12|571.72|574.72|572.32|574.12|571.72|0
1651001850000|2022-04-26 19:37:30|573.75|571.35|571.33|568.93|573.75|571.35|571.33|568.93|0
1651001860000|2022-04-26 19:37:40|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1651001870000|2022-04-26 19:37:50|570.61|568.21|572.3|569.9|572.3|569.9|570.61|568.21|0
1651001880000|2022-04-26 19:38:00|571.82|569.42|571.33|568.93|571.82|569.42|571.33|568.93|0
1651001890000|2022-04-26 19:38:10|571.58|569.18|571.09|568.69|571.58|569.18|571.09|568.69|0
1651001900000|2022-04-26 19:38:20|571.82|569.42|570.37|567.97|571.82|569.42|570.37|567.97|0
1651001910000|2022-04-26 19:38:30|570.13|567.73|569.4|567|570.13|567.73|569.4|567|0
1651001920000|2022-04-26 19:38:40|570.13|567.73|570.13|567.73|570.13|567.73|569.4|567|0
1651001930000|2022-04-26 19:38:50|570.37|567.97|568.68|566.28|570.37|567.97|568.68|566.28|0
1651001940000|2022-04-26 19:39:00|568.92|566.52|569.64|567.24|569.64|567.24|568.68|566.28|0
1651001950000|2022-04-26 19:39:10|569.89|567.49|569.4|567|569.89|567.49|569.16|566.76|0
1651001960000|2022-04-26 19:39:20|569.16|566.76|568.68|566.28|569.16|566.76|568.68|566.28|0
1651001970000|2022-04-26 19:39:30|568.44|566.04|568.2|565.8|568.68|566.28|567.47|565.07|0
1651001980000|2022-04-26 19:39:40|567.71|565.31|568.44|566.04|568.92|566.52|567.71|565.31|0
1651001990000|2022-04-26 19:39:50|567.96|565.56|566.51|564.11|567.96|565.56|566.51|564.11|0
1651002000000|2022-04-26 19:40:00|566.27|563.87|564.82|562.42|566.27|563.87|564.82|562.42|0
1651002010000|2022-04-26 19:40:10|564.58|562.18|565.43|563.03|565.43|563.03|564.1|561.7|0
1651002020000|2022-04-26 19:40:20|566.03|563.63|567.23|564.83|567.23|564.83|566.03|563.63|0
1651002030000|2022-04-26 19:40:30|568.68|566.28|567.47|565.07|568.68|566.28|566.99|564.59|0
1651002040000|2022-04-26 19:40:40|566.99|564.59|567.96|565.56|567.96|565.56|566.99|564.59|0
1651002050000|2022-04-26 19:40:50|567.71|565.31|567.47|565.07|567.71|565.31|567.47|565.07|0
1651002060000|2022-04-26 19:41:00|568.2|565.8|567.47|565.07|568.68|566.28|567.47|565.07|0
1651002070000|2022-04-26 19:41:10|568.68|566.28|570.61|568.21|570.61|568.21|568.68|566.28|0
1651002080000|2022-04-26 19:41:20|570.13|567.73|570.85|568.45|570.85|568.45|570.13|567.73|0
1651002090000|2022-04-26 19:41:30|571.33|568.93|570.61|568.21|571.33|568.93|570.61|568.21|0
1651002100000|2022-04-26 19:41:40|570.25|567.85|572.06|569.66|572.06|569.66|570.25|567.85|0
1651002110000|2022-04-26 19:41:50|570.85|568.45|571.58|569.18|571.58|569.18|570.85|568.45|0
1651002120000|2022-04-26 19:42:00|571.33|568.93|571.33|568.93|571.82|569.42|571.33|568.93|0
1651002130000|2022-04-26 19:42:10|572.06|569.66|572.06|569.66|572.06|569.66|571.33|568.93|0
1651002140000|2022-04-26 19:42:20|572.54|570.14|573.51|571.11|573.51|571.11|572.54|570.14|0
1651002150000|2022-04-26 19:42:30|573.02|570.62|572.78|570.38|573.02|570.62|572.78|570.38|0
1651002160000|2022-04-26 19:42:40|572.3|569.9|572.06|569.66|572.3|569.9|571.82|569.42|0
1651002170000|2022-04-26 19:42:50|572.78|570.38|572.06|569.66|572.78|570.38|572.06|569.66|0
1651002180000|2022-04-26 19:43:00|572.3|569.9|571.82|569.42|572.3|569.9|571.82|569.42|0
1651002190000|2022-04-26 19:43:10|572.78|570.38|572.3|569.9|572.78|570.38|571.82|569.42|0
1651002200000|2022-04-26 19:43:20|572.06|569.66|570.61|568.21|572.06|569.66|570.61|568.21|0
1651002210000|2022-04-26 19:43:30|570.37|567.97|570.01|567.61|570.61|568.21|570.01|567.61|0
1651002220000|2022-04-26 19:43:40|570.61|568.21|569.88|567.48|571.09|568.69|569.88|567.48|0
1651002230000|2022-04-26 19:43:50|569.16|566.76|569.4|567|569.64|567.24|568.92|566.52|0
1651002240000|2022-04-26 19:44:00|570.13|567.73|568.92|566.52|570.13|567.73|568.92|566.52|0
1651002250000|2022-04-26 19:44:10|568.68|566.28|568.2|565.8|568.68|566.28|567.71|565.31|0
1651002260000|2022-04-26 19:44:20|567.95|565.55|566.03|563.63|567.95|565.55|566.03|563.63|0
1651002270000|2022-04-26 19:44:30|565.54|563.14|566.75|564.35|566.75|564.35|565.19|562.79|0
1651002280000|2022-04-26 19:44:40|566.51|564.11|567.23|564.83|567.23|564.83|566.27|563.87|0
1651002290000|2022-04-26 19:44:50|566.99|564.59|567.23|564.83|567.23|564.83|566.87|564.47|0
1651002300000|2022-04-26 19:45:00|566.75|564.35|564.82|562.42|566.75|564.35|563.86|561.46|0
1651002310000|2022-04-26 19:45:10|565.06|562.66|565.06|562.66|565.3|562.9|565.06|562.66|0
1651002320000|2022-04-26 19:45:20|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1651002330000|2022-04-26 19:45:30|565.3|562.9|565.54|563.14|565.54|563.14|564.82|562.42|0
1651002340000|2022-04-26 19:45:40|566.27|563.87|566.15|563.75|566.99|564.59|566.15|563.75|0
1651002350000|2022-04-26 19:45:50|566.75|564.35|568.2|565.8|568.2|565.8|566.75|564.35|0
1651002360000|2022-04-26 19:46:00|567.95|565.55|569.88|567.48|569.88|567.48|567.95|565.55|0
1651002370000|2022-04-26 19:46:10|569.64|567.24|570.85|568.45|570.85|568.45|569.64|567.24|0
1651002380000|2022-04-26 19:46:20|570.37|567.97|571.82|569.42|571.82|569.42|570.37|567.97|0
1651002390000|2022-04-26 19:46:30|572.78|570.38|573.27|570.87|573.51|571.11|572.78|570.38|0
1651002400000|2022-04-26 19:46:40|573.99|571.59|573.99|571.59|573.99|571.59|573.02|570.62|0
1651002410000|2022-04-26 19:46:50|573.51|571.11|572.3|569.9|573.51|571.11|572.3|569.9|0
1651002420000|2022-04-26 19:47:00|573.51|571.11|572.78|570.38|573.51|571.11|572.78|570.38|0
1651002430000|2022-04-26 19:47:10|573.27|570.87|573.75|571.35|573.75|571.35|573.27|570.87|0
1651002440000|2022-04-26 19:47:20|573.51|571.11|572.54|570.14|573.51|571.11|572.54|570.14|0
1651002450000|2022-04-26 19:47:30|574.23|571.83|574.47|572.07|574.47|572.07|573.99|571.59|0
1651002460000|2022-04-26 19:47:40|573.75|571.35|574.47|572.07|574.47|572.07|573.75|571.35|0
1651002470000|2022-04-26 19:47:50|574.23|571.83|573.99|571.59|574.23|571.83|573.75|571.35|0
1651002480000|2022-04-26 19:48:00|574.47|572.07|574.71|572.31|575.44|573.04|574.47|572.07|0
1651002490000|2022-04-26 19:48:10|573.51|571.11|573.99|571.59|573.99|571.59|573.51|571.11|0
1651002500000|2022-04-26 19:48:20|573.75|571.35|573.51|571.11|573.99|571.59|573.51|571.11|0
1651002510000|2022-04-26 19:48:30|572.3|569.9|572.18|569.78|572.78|570.38|571.82|569.42|0
1651002520000|2022-04-26 19:48:40|570.85|568.45|570.85|568.45|571.09|568.69|570.85|568.45|0
1651002530000|2022-04-26 19:48:50|571.82|569.42|571.09|568.69|571.82|569.42|571.09|568.69|0
1651002540000|2022-04-26 19:49:00|570.61|568.21|572.78|570.38|572.78|570.38|570.61|568.21|0
1651002550000|2022-04-26 19:49:10|571.82|569.42|572.78|570.38|572.78|570.38|571.82|569.42|0
1651002560000|2022-04-26 19:49:20|572.3|569.9|571.33|568.93|572.3|569.9|571.09|568.69|0
1651002570000|2022-04-26 19:49:30|572.78|570.38|573.51|571.11|573.51|571.11|572.78|570.38|0
1651002580000|2022-04-26 19:49:40|573.26|570.86|573.15|570.75|573.26|570.86|572.78|570.38|0
1651002590000|2022-04-26 19:49:50|573.26|570.86|572.54|570.14|573.26|570.86|572.3|569.9|0
1651002600000|2022-04-26 19:50:00|573.63|571.23|573.51|571.11|574.84|572.44|573.51|571.11|0
1651002610000|2022-04-26 19:50:10|573.99|571.59|575.44|573.04|575.44|573.04|573.99|571.59|0
1651002620000|2022-04-26 19:50:20|575.2|572.8|573.26|570.86|575.2|572.8|573.26|570.86|0
1651002630000|2022-04-26 19:50:30|573.51|571.11|571.33|568.93|573.51|571.11|571.33|568.93|0
1651002640000|2022-04-26 19:50:40|572.42|570.02|570.85|568.45|572.42|570.02|570.37|567.97|0
1651002650000|2022-04-26 19:50:50|568.92|566.52|567.71|565.31|568.92|566.52|567.71|565.31|0
1651002660000|2022-04-26 19:51:00|566.75|564.35|566.02|563.62|566.75|564.35|565.78|563.38|0
1651002670000|2022-04-26 19:51:10|565.3|562.9|566.75|564.35|567.71|565.31|565.3|562.9|0
1651002680000|2022-04-26 19:51:20|567.71|565.31|569.88|567.48|569.88|567.48|567.71|565.31|0
1651002690000|2022-04-26 19:51:30|570.13|567.73|572.3|569.9|572.3|569.9|570.13|567.73|0
1651002700000|2022-04-26 19:51:40|572.54|570.14|572.78|570.38|572.78|570.38|572.3|569.9|0
1651002710000|2022-04-26 19:51:50|572.54|570.14|570.85|568.45|572.54|570.14|570.85|568.45|0
1651002720000|2022-04-26 19:52:00|569.88|567.48|570.13|567.73|570.13|567.73|569.16|566.76|0
1651002730000|2022-04-26 19:52:10|571.33|568.93|571.57|569.17|571.57|569.17|571.33|568.93|0
1651002740000|2022-04-26 19:52:20|572.06|569.66|572.3|569.9|572.3|569.9|572.06|569.66|0
1651002750000|2022-04-26 19:52:30|570.61|568.21|569.64|567.24|570.61|568.21|569.64|567.24|0
1651002760000|2022-04-26 19:52:40|567.71|565.31|567.47|565.07|568.44|566.04|567.47|565.07|0
1651002770000|2022-04-26 19:52:50|567.95|565.55|568.92|566.52|568.92|566.52|567.95|565.55|0
1651002780000|2022-04-26 19:53:00|569.16|566.76|568.44|566.04|569.88|567.48|568.19|565.79|0
1651002790000|2022-04-26 19:53:10|569.53|567.13|571.09|568.69|571.09|568.69|569.53|567.13|0
1651002800000|2022-04-26 19:53:20|570.85|568.45|570.37|567.97|570.85|568.45|570.37|567.97|0
1651002810000|2022-04-26 19:53:30|571.09|568.69|572.18|569.78|572.3|569.9|571.09|568.69|0
1651002820000|2022-04-26 19:53:40|572.42|570.02|572.54|570.14|572.78|570.38|572.42|570.02|0
1651002830000|2022-04-26 19:53:50|572.3|569.9|573.75|571.35|573.75|571.35|572.3|569.9|0
1651002840000|2022-04-26 19:54:00|574.47|572.07|573.02|570.62|574.47|572.07|573.02|570.62|0
1651002850000|2022-04-26 19:54:10|572.54|570.14|573.02|570.62|573.75|571.35|572.54|570.14|0
1651002860000|2022-04-26 19:54:20|573.26|570.86|572.54|570.14|573.26|570.86|572.06|569.66|0
1651002870000|2022-04-26 19:54:30|572.78|570.38|573.51|571.11|573.51|571.11|572.06|569.66|0
1651002880000|2022-04-26 19:54:40|576.41|574.01|575.56|573.16|576.41|574.01|575.56|573.16|0
1651002890000|2022-04-26 19:54:50|576.16|573.76|576.16|573.76|576.41|574.01|576.16|573.76|0
1651002900000|2022-04-26 19:55:00|576.65|574.25|575.32|572.92|576.65|574.25|575.32|572.92|0
1651002910000|2022-04-26 19:55:10|572.3|569.9|574.47|572.07|574.47|572.07|571.57|569.17|0
1651002920000|2022-04-26 19:55:20|574.71|572.31|573.26|570.86|574.71|572.31|573.02|570.62|0
1651002930000|2022-04-26 19:55:30|575.2|572.8|574.71|572.31|575.68|573.28|574.71|572.31|0
1651002940000|2022-04-26 19:55:40|575.68|573.28|573.75|571.35|575.68|573.28|573.75|571.35|0
1651002950000|2022-04-26 19:55:50|575.2|572.8|575.2|572.8|575.2|572.8|575.2|572.8|0
1651002960000|2022-04-26 19:56:00|575.92|573.52|576.41|574.01|576.41|574.01|575.92|573.52|0
1651002970000|2022-04-26 19:56:10|576.16|573.76|577.37|574.97|577.37|574.97|575.92|573.52|0
1651002980000|2022-04-26 19:56:20|577.62|575.22|575.92|573.52|577.62|575.22|575.92|573.52|0
1651002990000|2022-04-26 19:56:30|576.89|574.49|577.86|575.46|577.86|575.46|576.89|574.49|0
1651003000000|2022-04-26 19:56:40|578.34|575.94|578.1|575.7|578.34|575.94|577.62|575.22|0
1651003010000|2022-04-26 19:56:50|578.58|576.18|579.07|576.67|579.07|576.67|578.58|576.18|0
1651003020000|2022-04-26 19:57:00|580.28|577.88|579.07|576.67|580.28|577.88|578.34|575.94|0
1651003030000|2022-04-26 19:57:10|579.79|577.39|579.31|576.91|579.79|577.39|578.95|576.55|0
1651003040000|2022-04-26 19:57:20|580.03|577.63|578.82|576.42|580.03|577.63|578.58|576.18|0
1651003050000|2022-04-26 19:57:30|579.79|577.39|577.13|574.73|579.79|577.39|575.92|573.52|0
1651003060000|2022-04-26 19:57:40|577.61|575.21|578.47|576.07|578.47|576.07|577.61|575.21|0
1651003070000|2022-04-26 19:57:50|578.82|576.42|578.82|576.42|579.79|577.39|578.82|576.42|0
1651003080000|2022-04-26 19:58:00|578.34|575.94|579.55|577.15|579.55|577.15|578.1|575.7|0
1651003090000|2022-04-26 19:58:10|580.03|577.63|579.31|576.91|580.03|577.63|579.31|576.91|0
1651003100000|2022-04-26 19:58:20|579.07|576.67|577.61|575.21|579.07|576.67|577.61|575.21|0
1651003110000|2022-04-26 19:58:30|577.24|574.84|576.28|573.88|577.48|575.08|576.28|573.88|0
1651003120000|2022-04-26 19:58:40|577.24|574.84|577.48|575.08|578.45|576.05|577.24|574.84|0
1651003130000|2022-04-26 19:58:50|578.45|576.05|577.73|575.33|578.45|576.05|577.24|574.84|0
1651003140000|2022-04-26 19:59:00|579.66|577.26|579.66|577.26|579.9|577.5|579.66|577.26|0
1651003150000|2022-04-26 19:59:10|580.02|577.62|580.14|577.74|580.62|578.22|580.02|577.62|0
1651003160000|2022-04-26 19:59:20|581.59|579.19|582.07|579.67|582.31|579.91|581.59|579.19|0
1651003170000|2022-04-26 19:59:30|581.83|579.43|581.83|579.43|581.83|579.43|580.38|577.98|0
1651003180000|2022-04-26 19:59:40|582.56|580.16|583.76|581.36|583.76|581.36|582.56|580.16|0
1651003190000|2022-04-26 19:59:50|584.97|582.57|584.73|582.33|584.97|582.57|583.52|581.12|0
1651003200000|2022-04-26 20:00:00|585.21|582.81|583.28|580.88|585.21|582.81|582.31|579.91|0
1651003210000|2022-04-26 20:00:10|584.25|581.85|586.18|583.78|586.18|583.78|584.25|581.85|0
1651003220000|2022-04-26 20:00:20|586.66|584.26|590.05|587.65|590.05|587.65|586.66|584.26|0
1651003230000|2022-04-26 20:00:30|589.33|586.93|589.57|587.17|589.57|587.17|589.08|586.68|0
1651003240000|2022-04-26 20:00:40|589.33|586.93|589.21|586.81|589.81|587.41|589.08|586.68|0
1651003250000|2022-04-26 20:00:50|588.97|586.57|587.87|585.47|588.97|586.57|587.87|585.47|0
1651003260000|2022-04-26 20:01:00|589.57|587.17|588.36|585.96|589.57|587.17|588.12|585.72|0
1651003270000|2022-04-26 20:01:10|588.12|585.72|592.47|590.07|592.47|590.07|588.12|585.72|0
1651003280000|2022-04-26 20:01:20|590.29|587.89|592.72|590.32|592.72|590.32|590.29|587.89|0
1651003290000|2022-04-26 20:01:30|591.75|589.35|588.36|585.96|591.75|589.35|588.36|585.96|0
1651003300000|2022-04-26 20:01:40|586.91|584.51|583.03|580.63|589.08|586.68|583.03|580.63|0
1651003310000|2022-04-26 20:01:50|583.76|581.36|582.8|580.4|583.76|581.36|582.07|579.67|0
1651003320000|2022-04-26 20:02:00|588.6|586.2|583.28|580.88|588.6|586.2|583.28|580.88|0
1651003330000|2022-04-26 20:02:10|583.04|580.64|581.11|578.71|583.04|580.64|580.86|578.46|0
1651003340000|2022-04-26 20:02:20|580.75|578.35|583.16|580.76|583.28|580.88|580.75|578.35|0
1651003350000|2022-04-26 20:02:30|582.55|580.15|581.11|578.71|582.8|580.4|581.11|578.71|0
1651003360000|2022-04-26 20:02:40|579.66|577.26|580.14|577.74|580.14|577.74|579.66|577.26|0
1651003370000|2022-04-26 20:02:50|580.51|578.11|580.38|577.98|581.59|579.19|579.9|577.5|0
1651003380000|2022-04-26 20:03:00|580.99|578.59|584.37|581.97|584.37|581.97|580.99|578.59|0
1651003390000|2022-04-26 20:03:10|585.7|583.3|586.18|583.78|586.18|583.78|584.49|582.09|0
1651003400000|2022-04-26 20:03:20|586.91|584.51|588.84|586.44|588.84|586.44|586.91|584.51|0
1651003410000|2022-04-26 20:03:30|587.63|585.23|589.33|586.93|589.33|586.93|587.63|585.23|0
1651003420000|2022-04-26 20:03:40|588.84|586.44|588.36|585.96|588.84|586.44|587.39|584.99|0
1651003430000|2022-04-26 20:03:50|589.33|586.93|589.08|586.68|590.05|587.65|589.08|586.68|0
1651003440000|2022-04-26 20:04:00|588.6|586.2|587.63|585.23|588.6|586.2|586.91|584.51|0
1651003450000|2022-04-26 20:04:10|586.79|584.39|589.81|587.41|589.81|587.41|586.79|584.39|0
1651003460000|2022-04-26 20:04:20|588.84|586.44|588.36|585.96|589.81|587.41|588.36|585.96|0
1651003470000|2022-04-26 20:04:30|589.08|586.68|589.57|587.17|589.81|587.41|589.08|586.68|0
1651003480000|2022-04-26 20:04:40|588.6|586.2|589.81|587.41|590.05|587.65|588.6|586.2|0
1651003490000|2022-04-26 20:04:50|588.24|585.84|586.18|583.78|588.24|585.84|586.18|583.78|0
1651003500000|2022-04-26 20:05:00|586.91|584.51|586.18|583.78|586.91|584.51|586.18|583.78|0
1651003510000|2022-04-26 20:05:10|585.7|583.3|586.91|584.51|586.91|584.51|585.7|583.3|0
1651003520000|2022-04-26 20:05:20|587.27|584.87|587.52|585.12|587.52|585.12|586.42|584.02|0
1651003530000|2022-04-26 20:05:30|587.15|584.75|588.6|586.2|589.08|586.68|587.15|584.75|0
1651003540000|2022-04-26 20:05:40|589.81|587.41|589.33|586.93|589.81|587.41|587.87|585.47|0
1651003550000|2022-04-26 20:05:50|588.84|586.44|590.78|588.38|590.78|588.38|588.84|586.44|0
1651003560000|2022-04-26 20:06:00|592.23|589.83|592.11|589.71|593.44|591.04|591.75|589.35|0
1651003570000|2022-04-26 20:06:10|592.96|590.56|593.2|590.8|593.2|590.8|592.47|590.07|0
1651003580000|2022-04-26 20:06:20|594.17|591.77|592.58|590.18|594.52|592.12|592.58|590.18|0
1651003590000|2022-04-26 20:06:30|593.79|591.39|594.04|591.64|594.04|591.64|593.55|591.15|0
1651003600000|2022-04-26 20:06:40|595.49|593.09|595.73|593.33|595.97|593.57|595.49|593.09|0
1651003610000|2022-04-26 20:06:50|596.34|593.94|596.22|593.82|596.34|593.94|595.97|593.57|0
1651003620000|2022-04-26 20:07:00|596.94|594.54|597.67|595.27|598.16|595.76|596.94|594.54|0
1651003630000|2022-04-26 20:07:10|597.43|595.03|598.4|596|598.64|596.24|597.43|595.03|0
1651003640000|2022-04-26 20:07:20|598.88|596.48|601.55|599.15|601.55|599.15|598.88|596.48|0
1651003650000|2022-04-26 20:07:30|601.07|598.67|601.79|599.39|601.79|599.39|600.58|598.18|0
1651003660000|2022-04-26 20:07:40|603.98|601.58|604.46|602.06|604.46|602.06|603.25|600.85|0
1651003670000|2022-04-26 20:07:50|604.22|601.82|601.55|599.15|604.22|601.82|601.55|599.15|0
1651003680000|2022-04-26 20:08:00|602.52|600.12|601.55|599.15|603.25|600.85|601.55|599.15|0
1651003690000|2022-04-26 20:08:10|601.79|599.39|602.28|599.88|602.52|600.12|601.55|599.15|0
1651003700000|2022-04-26 20:08:20|602.52|600.12|601.43|599.03|602.52|600.12|601.31|598.91|0
1651003710000|2022-04-26 20:08:30|602.76|600.36|603.13|600.73|603.49|601.09|602.76|600.36|0
1651003720000|2022-04-26 20:08:40|603.01|600.61|601.79|599.39|603.01|600.61|601.79|599.39|0
1651003730000|2022-04-26 20:08:50|601.55|599.15|602.04|599.64|602.52|600.12|601.55|599.15|0
1651003740000|2022-04-26 20:09:00|602.52|600.12|605.8|603.4|605.8|603.4|602.52|600.12|0
1651003750000|2022-04-26 20:09:10|605.32|602.92|605.43|603.03|605.68|603.28|605.19|602.79|0
1651003760000|2022-04-26 20:09:20|607.86|605.46|607.13|604.73|607.86|605.46|607.13|604.73|0
1651003770000|2022-04-26 20:09:30|607.38|604.98|607.38|604.98|607.86|605.46|607.38|604.98|0
1651003780000|2022-04-26 20:09:40|606.89|604.49|607.13|604.73|607.38|604.98|606.65|604.25|0
1651003790000|2022-04-26 20:09:50|605.92|603.52|605.43|603.03|607.13|604.73|605.43|603.03|0
1651003800000|2022-04-26 20:10:00|606.16|603.76|605.43|603.03|606.16|603.76|605.43|603.03|0
1651003810000|2022-04-26 20:10:10|605.56|603.16|604.95|602.55|605.56|603.16|604.46|602.06|0
1651003820000|2022-04-26 20:10:20|605.8|603.4|604.95|602.55|606.05|603.65|604.46|602.06|0
1651003830000|2022-04-26 20:10:30|605.92|603.52|605.43|603.03|605.92|603.52|605.43|603.03|0
1651003840000|2022-04-26 20:10:40|605.68|603.28|604.71|602.31|605.68|603.28|604.71|602.31|0
1651003850000|2022-04-26 20:10:50|604.95|602.55|605.19|602.79|605.19|602.79|603.73|601.33|0
1651003860000|2022-04-26 20:11:00|604.95|602.55|606.16|603.76|606.16|603.76|604.95|602.55|0
1651003870000|2022-04-26 20:11:10|605.68|603.28|605.68|603.28|605.92|603.52|605.43|603.03|0
1651003880000|2022-04-26 20:11:20|605.43|603.03|604.46|602.06|605.43|603.03|603.38|600.98|0
1651003890000|2022-04-26 20:11:30|602.76|600.36|603.01|600.61|603.25|600.85|602.76|600.36|0
1651003900000|2022-04-26 20:11:40|602.76|600.36|603.25|600.85|603.25|600.85|602.76|600.36|0
1651003910000|2022-04-26 20:11:50|603.49|601.09|602.52|600.12|603.49|601.09|601.79|599.39|0
1651003920000|2022-04-26 20:12:00|603.13|600.73|602.76|600.36|603.13|600.73|602.4|600|0
1651003930000|2022-04-26 20:12:10|602.52|600.12|601.79|599.39|602.52|600.12|601.79|599.39|0
1651003940000|2022-04-26 20:12:20|601.55|599.15|598.77|596.37|601.55|599.15|598.4|596|0
1651003950000|2022-04-26 20:12:30|598.49|596.09|598|595.6|599.34|596.94|598|595.6|0
1651003960000|2022-04-26 20:12:40|598.02|595.62|598.15|595.75|598.26|595.86|598.02|595.62|0
1651003970000|2022-04-26 20:12:50|598.02|595.62|598.99|596.59|599.47|597.07|598.02|595.62|0
1651003980000|2022-04-26 20:13:00|598.02|595.62|597.78|595.38|598.02|595.62|597.78|595.38|0
1651003990000|2022-04-26 20:13:10|596.81|594.41|595.6|593.2|596.81|594.41|595.6|593.2|0
1651004000000|2022-04-26 20:13:20|596.08|593.68|596.08|593.68|596.08|593.68|595.48|593.08|0
1651004010000|2022-04-26 20:13:30|597.29|594.89|595.6|593.2|597.29|594.89|595.6|593.2|0
1651004020000|2022-04-26 20:13:40|595.84|593.44|596.08|593.68|596.08|593.68|595.84|593.44|0
1651004030000|2022-04-26 20:13:50|595.12|592.72|596.08|593.68|596.08|593.68|595.12|592.72|0
1651004040000|2022-04-26 20:14:00|595.84|593.44|595.84|593.44|595.84|593.44|595.36|592.96|0
1651004050000|2022-04-26 20:14:10|596.81|594.41|595.6|593.2|596.81|594.41|595.6|593.2|0
1651004060000|2022-04-26 20:14:20|595.12|592.72|595.12|592.72|595.6|593.2|595.12|592.72|0
1651004070000|2022-04-26 20:14:30|594.87|592.47|595.36|592.96|595.6|593.2|594.87|592.47|0
1651004080000|2022-04-26 20:14:40|595.84|593.44|598.26|595.86|598.26|595.86|595.84|593.44|0
1651004090000|2022-04-26 20:14:50|600.2|597.8|599.72|597.32|600.2|597.8|599.72|597.32|0
1651004110000|2022-04-26 20:15:10|600.89|598.09|598.71|595.91|600.89|598.09|598.71|595.91|0
1651004120000|2022-04-26 20:15:20|598.83|596.03|597.98|595.18|599.43|596.63|597.98|595.18|0
1651004130000|2022-04-26 20:15:30|598.1|595.3|599.19|596.39|599.19|596.39|598.1|595.3|0
1651004140000|2022-04-26 20:15:40|599.67|596.87|598.22|595.42|599.67|596.87|598.22|595.42|0
1651004150000|2022-04-26 20:15:50|597.98|595.18|598.95|596.15|598.95|596.15|597.98|595.18|0
1651004160000|2022-04-26 20:16:00|599.19|596.39|598.71|595.91|599.67|596.87|598.71|595.91|0
1651004170000|2022-04-26 20:16:10|598.46|595.66|598.46|595.66|598.46|595.66|598.35|595.55|0
1651004180000|2022-04-26 20:16:20|598.22|595.42|598.59|595.79|598.59|595.79|597.98|595.18|0
1651004190000|2022-04-26 20:16:30|598.46|595.66|597.98|595.18|598.46|595.66|597.98|595.18|0
1651004200000|2022-04-26 20:16:40|596.04|593.24|595.31|592.51|596.04|593.24|595.31|592.51|0
1651004210000|2022-04-26 20:16:50|595.07|592.27|595.56|592.76|595.56|592.76|595.07|592.27|0
1651004220000|2022-04-26 20:17:00|595.31|592.51|595.56|592.76|595.56|592.76|595.07|592.27|0
1651004230000|2022-04-26 20:17:10|596.28|593.48|595.56|592.76|596.28|593.48|595.56|592.76|0
1651004240000|2022-04-26 20:17:20|595.44|592.64|595.8|593|595.8|593|595.44|592.64|0
1651004250000|2022-04-26 20:17:30|596.04|593.24|595.07|592.27|596.28|593.48|595.07|592.27|0
1651004260000|2022-04-26 20:17:40|595.31|592.51|595.31|592.51|595.31|592.51|595.07|592.27|0
1651004270000|2022-04-26 20:17:50|595.56|592.76|595.44|592.64|595.56|592.76|594.83|592.03|0
1651004280000|2022-04-26 20:18:00|595.56|592.76|595.56|592.76|595.56|592.76|595.07|592.27|0
1651004290000|2022-04-26 20:18:10|595.44|592.64|595.56|592.76|595.56|592.76|595.44|592.64|0
1651004300000|2022-04-26 20:18:20|595.8|593|597.25|594.45|597.25|594.45|595.8|593|0
1651004310000|2022-04-26 20:18:30|597.38|594.58|596.77|593.97|597.38|594.58|596.77|593.97|0
1651004320000|2022-04-26 20:18:40|597.01|594.21|596.77|593.97|597.01|594.21|596.53|593.73|0
1651004330000|2022-04-26 20:18:50|596.28|593.48|594.83|592.03|596.53|593.73|594.83|592.03|0
1651004340000|2022-04-26 20:19:00|595.56|592.76|595.56|592.76|595.56|592.76|595.31|592.51|0
1651004350000|2022-04-26 20:19:10|595.31|592.51|595.56|592.76|595.56|592.76|595.31|592.51|0
1651004370000|2022-04-26 20:19:30|595.31|592.51|595.07|592.27|595.56|592.76|595.07|592.27|0
1651004380000|2022-04-26 20:19:40|594.83|592.03|594.83|592.03|594.83|592.03|594.83|592.03|0
1651004390000|2022-04-26 20:19:50|595.07|592.27|595.8|593|595.8|593|594.83|592.03|0
1651004400000|2022-04-26 20:20:00|596.04|593.24|597.01|594.21|597.14|594.34|596.04|593.24|0
1651004410000|2022-04-26 20:20:10|598.22|595.42|598.95|596.15|598.95|596.15|598.22|595.42|0
1651004420000|2022-04-26 20:20:20|598.7|595.9|597.98|595.18|598.7|595.9|597.98|595.18|0
1651004430000|2022-04-26 20:20:30|598.7|595.9|599.92|597.12|600.16|597.36|598.7|595.9|0
1651004440000|2022-04-26 20:20:40|599.43|596.63|599.67|596.87|599.67|596.87|599.19|596.39|0
1651004450000|2022-04-26 20:20:50|598.95|596.15|599.43|596.63|599.43|596.63|598.7|595.9|0
1651004460000|2022-04-26 20:21:00|598.95|596.15|599.43|596.63|599.43|596.63|598.95|596.15|0
1651004470000|2022-04-26 20:21:10|599.67|596.87|599.67|596.87|599.67|596.87|599.67|596.87|0
1651004490000|2022-04-26 20:21:30|600.64|597.84|601.61|598.81|601.61|598.81|600.64|597.84|0
1651004500000|2022-04-26 20:21:40|601.13|598.33|602.1|599.3|602.1|599.3|601.13|598.33|0
1651004510000|2022-04-26 20:21:50|602.34|599.54|603.07|600.27|603.19|600.39|602.34|599.54|0
1651004520000|2022-04-26 20:22:00|602.71|599.91|601.85|599.05|602.71|599.91|601.74|598.94|0
1651004530000|2022-04-26 20:22:10|602.58|599.78|603.07|600.27|603.31|600.51|602.58|599.78|0
1651004540000|2022-04-26 20:22:20|603.31|600.51|603.79|600.99|603.79|600.99|603.07|600.27|0
1651004550000|2022-04-26 20:22:30|604.04|601.24|604.52|601.72|604.52|601.72|604.04|601.24|0
1651004560000|2022-04-26 20:22:40|605.74|602.94|605.01|602.21|605.74|602.94|605.01|602.21|0
1651004570000|2022-04-26 20:22:50|605.25|602.45|604.77|601.97|605.74|602.94|604.77|601.97|0
1651004580000|2022-04-26 20:23:00|605.01|602.21|605.25|602.45|605.25|602.45|605.01|602.21|0
1651004590000|2022-04-26 20:23:10|605.49|602.69|605.49|602.69|605.62|602.82|605.49|602.69|0
1651004600000|2022-04-26 20:23:20|605.38|602.58|605.49|602.69|605.49|602.69|605.38|602.58|0
1651004610000|2022-04-26 20:23:30|605.38|602.58|605.49|602.69|605.74|602.94|605.38|602.58|0
1651004620000|2022-04-26 20:23:40|605.74|602.94|605.98|603.18|605.98|603.18|605.74|602.94|0
1651004630000|2022-04-26 20:23:50|605.86|603.06|605.25|602.45|605.86|603.06|605.25|602.45|0
1651004640000|2022-04-26 20:24:00|605.38|602.58|605.49|602.69|605.49|602.69|605.25|602.45|0
1651004650000|2022-04-26 20:24:10|605.62|602.82|605.98|603.18|605.98|603.18|605.62|602.82|0
1651004660000|2022-04-26 20:24:20|606.22|603.42|605.49|602.69|606.22|603.42|605.49|602.69|0
1651004670000|2022-04-26 20:24:30|605.01|602.21|605.01|602.21|605.01|602.21|605.01|602.21|0
1651004680000|2022-04-26 20:24:40|604.76|601.96|604.76|601.96|604.89|602.09|604.76|601.96|0
1651004690000|2022-04-26 20:24:50|605.01|602.21|605.25|602.45|605.25|602.45|604.76|601.96|0
1651004700000|2022-04-26 20:25:00|605.01|602.21|605.98|603.18|605.98|603.18|605.01|602.21|0
1651004710000|2022-04-26 20:25:10|606.22|603.42|606.83|604.03|606.83|604.03|606.22|603.42|0
1651004720000|2022-04-26 20:25:20|607.43|604.63|607.19|604.39|607.92|605.12|607.19|604.39|0
1651004730000|2022-04-26 20:25:30|607.43|604.63|607.68|604.88|607.68|604.88|607.43|604.63|0
1651004740000|2022-04-26 20:25:40|607.19|604.39|606.22|603.42|607.19|604.39|606.22|603.42|0
1651004750000|2022-04-26 20:25:50|606.71|603.91|606.95|604.15|606.95|604.15|606.71|603.91|0
1651004760000|2022-04-26 20:26:00|606.46|603.66|605.98|603.18|606.46|603.66|605.98|603.18|0
1651004770000|2022-04-26 20:26:10|605.74|602.94|605.74|602.94|606.22|603.42|605.62|602.82|0
1651004780000|2022-04-26 20:26:20|605.98|603.18|607.07|604.27|607.07|604.27|605.98|603.18|0
1651004790000|2022-04-26 20:26:30|607.19|604.39|607.07|604.27|607.19|604.39|606.95|604.15|0
1651004800000|2022-04-26 20:26:40|606.95|604.15|607.19|604.39|607.19|604.39|606.71|603.91|0
1651004810000|2022-04-26 20:26:50|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1651004820000|2022-04-26 20:27:00|607.19|604.39|606.46|603.66|607.43|604.63|606.46|603.66|0
1651004830000|2022-04-26 20:27:10|605.98|603.18|606.1|603.3|606.1|603.3|605.49|602.69|0
1651004840000|2022-04-26 20:27:20|605.98|603.18|606.59|603.79|606.59|603.79|605.98|603.18|0
1651004850000|2022-04-26 20:27:30|606.22|603.42|606.46|603.66|606.46|603.66|606.22|603.42|0
1651004860000|2022-04-26 20:27:40|606.71|603.91|606.95|604.15|607.07|604.27|606.71|603.91|0
1651004870000|2022-04-26 20:27:50|607.43|604.63|607.43|604.63|607.43|604.63|607.19|604.39|0
1651004880000|2022-04-26 20:28:00|607.68|604.88|607.56|604.76|607.68|604.88|607.43|604.63|0
1651004890000|2022-04-26 20:28:10|607.68|604.88|608.41|605.61|608.41|605.61|607.68|604.88|0
1651004900000|2022-04-26 20:28:20|608.29|605.49|607.68|604.88|608.29|605.49|607.19|604.39|0
1651004910000|2022-04-26 20:28:30|607.92|605.12|608.16|605.36|608.16|605.36|607.68|604.88|0
1651004920000|2022-04-26 20:28:40|607.8|605|608.05|605.25|608.05|605.25|607.8|605|0
1651004930000|2022-04-26 20:28:50|607.92|605.12|607.68|604.88|607.92|605.12|607.68|604.88|0
1651004940000|2022-04-26 20:29:00|608.05|605.25|607.19|604.39|608.05|605.25|607.19|604.39|0
1651004950000|2022-04-26 20:29:10|606.71|603.91|605.98|603.18|606.71|603.91|605.98|603.18|0
1651004960000|2022-04-26 20:29:20|605.73|602.93|605.86|603.06|605.98|603.18|605.73|602.93|0
1651004970000|2022-04-26 20:29:30|605.98|603.18|605.73|602.93|605.98|603.18|605.73|602.93|0
1651004980000|2022-04-26 20:29:40|605.25|602.45|604.76|601.96|605.25|602.45|604.76|601.96|0
1651005000000|2022-04-26 20:30:00|605.01|602.21|605.01|602.21|605.01|602.21|604.76|601.96|0
1651005010000|2022-04-26 20:30:10|605.25|602.45|605.49|602.69|605.49|602.69|605.25|602.45|0
1651005020000|2022-04-26 20:30:20|605.73|602.93|605.73|602.93|605.98|603.18|605.73|602.93|0
1651005030000|2022-04-26 20:30:30|605.49|602.69|605.98|603.18|605.98|603.18|605.49|602.69|0
1651005040000|2022-04-26 20:30:40|605.73|602.93|604.76|601.96|605.73|602.93|604.76|601.96|0
1651005050000|2022-04-26 20:30:50|605.73|602.93|605.25|602.45|605.73|602.93|605.25|602.45|0
1651005060000|2022-04-26 20:31:00|605.01|602.21|605.49|602.69|605.73|602.93|605.01|602.21|0
1651005070000|2022-04-26 20:31:10|605.86|603.06|605.98|603.18|605.98|603.18|605.73|602.93|0
1651005080000|2022-04-26 20:31:20|605.73|602.93|605.01|602.21|605.73|602.93|605.01|602.21|0
1651005090000|2022-04-26 20:31:30|604.76|601.96|605.25|602.45|605.25|602.45|604.76|601.96|0
1651005100000|2022-04-26 20:31:40|605.49|602.69|605.98|603.18|605.98|603.18|605.49|602.69|0
1651005120000|2022-04-26 20:32:00|605.49|602.69|606.71|603.91|606.71|603.91|605.49|602.69|0
1651005130000|2022-04-26 20:32:10|606.46|603.66|606.71|603.91|606.71|603.91|606.46|603.66|0
1651005140000|2022-04-26 20:32:20|606.95|604.15|607.19|604.39|607.19|604.39|606.95|604.15|0
1651005150000|2022-04-26 20:32:30|606.95|604.15|607.07|604.27|607.07|604.27|606.95|604.15|0
1651005160000|2022-04-26 20:32:40|607.19|604.39|607.43|604.63|607.43|604.63|607.19|604.39|0
1651005170000|2022-04-26 20:32:50|607.68|604.88|607.68|604.88|607.68|604.88|607.43|604.63|0
1651005180000|2022-04-26 20:33:00|607.43|604.63|607.68|604.88|607.92|605.12|607.43|604.63|0
1651005190000|2022-04-26 20:33:10|607.43|604.63|607.68|604.88|607.68|604.88|607.43|604.63|0
1651005200000|2022-04-26 20:33:20|607.92|605.12|607.8|605|607.92|605.12|607.8|605|0
1651005210000|2022-04-26 20:33:30|607.68|604.88|607.56|604.76|607.92|605.12|607.56|604.76|0
1651005220000|2022-04-26 20:33:40|607.43|604.63|607.19|604.39|607.43|604.63|606.95|604.15|0
1651005230000|2022-04-26 20:33:50|607.43|604.63|606.71|603.91|607.43|604.63|606.71|603.91|0
1651005240000|2022-04-26 20:34:00|606.46|603.66|606.95|604.15|606.95|604.15|606.46|603.66|0
1651005250000|2022-04-26 20:34:10|607.19|604.39|607.19|604.39|607.19|604.39|607.19|604.39|0
1651005260000|2022-04-26 20:34:20|606.35|603.55|606.46|603.66|606.46|603.66|606.22|603.42|0
1651005270000|2022-04-26 20:34:30|606.59|603.79|606.95|604.15|606.95|604.15|606.46|603.66|0
1651005280000|2022-04-26 20:34:40|607.19|604.39|606.7|603.9|607.19|604.39|606.7|603.9|0
1651005290000|2022-04-26 20:34:50|606.95|604.15|605.98|603.18|606.95|604.15|605.98|603.18|0
1651005300000|2022-04-26 20:35:00|605.73|602.93|605.37|602.57|605.73|602.93|605.37|602.57|0
1651005310000|2022-04-26 20:35:10|605.25|602.45|605.25|602.45|605.49|602.69|605.25|602.45|0
1651005320000|2022-04-26 20:35:20|605.49|602.69|605.25|602.45|605.49|602.69|605.25|602.45|0
1651005330000|2022-04-26 20:35:30|605.01|602.21|605.98|603.18|605.98|603.18|605.01|602.21|0
1651005340000|2022-04-26 20:35:40|605.62|602.82|605.73|602.93|605.73|602.93|605.49|602.69|0
1651005350000|2022-04-26 20:35:50|605.98|603.18|605.49|602.69|605.98|603.18|605.49|602.69|0
1651005360000|2022-04-26 20:36:00|605.73|602.93|605.37|602.57|605.73|602.93|605.37|602.57|0
1651005370000|2022-04-26 20:36:10|605.25|602.45|605.49|602.69|605.49|602.69|605.25|602.45|0
1651005380000|2022-04-26 20:36:20|605.01|602.21|605.62|602.82|605.73|602.93|605.01|602.21|0
1651005390000|2022-04-26 20:36:30|605.73|602.93|605.49|602.69|605.98|603.18|605.49|602.69|0
1651005400000|2022-04-26 20:36:40|605.62|602.82|605.73|602.93|605.73|602.93|605.62|602.82|0
1651005410000|2022-04-26 20:36:50|605.25|602.45|605.37|602.57|605.49|602.69|605.25|602.45|0
1651005420000|2022-04-26 20:37:00|605.49|602.69|605.73|602.93|605.86|603.06|605.49|602.69|0
1651005430000|2022-04-26 20:37:10|605.49|602.69|606.1|603.3|606.1|603.3|605.37|602.57|0
1651005440000|2022-04-26 20:37:20|606.22|603.42|605.25|602.45|606.22|603.42|605.25|602.45|0
1651005450000|2022-04-26 20:37:30|605.01|602.21|605.25|602.45|605.25|602.45|605.01|602.21|0
1651005460000|2022-04-26 20:37:40|605.73|602.93|606.22|603.42|606.22|603.42|605.73|602.93|0
1651005470000|2022-04-26 20:37:50|606.95|604.15|607.19|604.39|607.43|604.63|606.95|604.15|0
1651005480000|2022-04-26 20:38:00|606.7|603.9|606.95|604.15|606.95|604.15|606.7|603.9|0
1651005490000|2022-04-26 20:38:10|607.19|604.39|607.43|604.63|607.43|604.63|607.19|604.39|0
1651005500000|2022-04-26 20:38:20|607.19|604.39|607.43|604.63|607.43|604.63|607.19|604.39|0
1651005510000|2022-04-26 20:38:30|607.68|604.88|607.92|605.12|607.92|605.12|607.68|604.88|0
1651005520000|2022-04-26 20:38:40|608.16|605.36|608.16|605.36|608.16|605.36|608.16|605.36|0
1651005530000|2022-04-26 20:38:50|607.92|605.12|608.89|606.09|608.89|606.09|607.92|605.12|0
1651005540000|2022-04-26 20:39:00|609.13|606.33|608.4|605.6|609.13|606.33|608.4|605.6|0
1651005550000|2022-04-26 20:39:10|608.53|605.73|608.4|605.6|608.65|605.85|608.29|605.49|0
1651005560000|2022-04-26 20:39:20|608.65|605.85|608.16|605.36|608.65|605.85|608.16|605.36|0
1651005570000|2022-04-26 20:39:30|607.68|604.88|607.43|604.63|607.68|604.88|607.32|604.52|0
1651005580000|2022-04-26 20:39:40|607.92|605.12|607.43|604.63|607.92|605.12|607.43|604.63|0
1651005590000|2022-04-26 20:39:50|607.56|604.76|607.68|604.88|607.68|604.88|607.56|604.76|0
1651005600000|2022-04-26 20:40:00|607.92|605.12|608.4|605.6|608.4|605.6|607.92|605.12|0
1651005610000|2022-04-26 20:40:10|608.77|605.97|609.13|606.33|609.38|606.58|608.77|605.97|0
1651005620000|2022-04-26 20:40:20|608.65|605.85|608.89|606.09|608.89|606.09|608.65|605.85|0
1651005630000|2022-04-26 20:40:30|608.4|605.6|608.77|605.97|609.38|606.58|608.4|605.6|0
1651005640000|2022-04-26 20:40:40|609.13|606.33|609.13|606.33|609.13|606.33|609.13|606.33|0
1651005650000|2022-04-26 20:40:50|609.38|606.58|608.65|605.85|609.38|606.58|608.65|605.85|0
1651005660000|2022-04-26 20:41:00|608.89|606.09|609.62|606.82|609.62|606.82|608.89|606.09|0
1651005670000|2022-04-26 20:41:10|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651005680000|2022-04-26 20:41:20|610.1|607.3|609.86|607.06|610.1|607.3|609.62|606.82|0
1651005690000|2022-04-26 20:41:30|609.99|607.19|611.32|608.52|611.32|608.52|609.99|607.19|0
1651005700000|2022-04-26 20:41:40|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1651005710000|2022-04-26 20:41:50|610.35|607.55|610.35|607.55|610.35|607.55|610.35|607.55|0
1651005720000|2022-04-26 20:42:00|610.47|607.67|611.2|608.4|611.32|608.52|610.47|607.67|0
1651005730000|2022-04-26 20:42:10|611.08|608.28|611.32|608.52|611.32|608.52|610.83|608.03|0
1651005740000|2022-04-26 20:42:20|610.83|608.03|610.83|608.03|611.32|608.52|610.83|608.03|0
1651005750000|2022-04-26 20:42:30|611.32|608.52|613.26|610.46|613.26|610.46|611.32|608.52|0
1651005760000|2022-04-26 20:42:40|613.02|610.22|613.51|610.71|613.51|610.71|613.02|610.22|0
1651005770000|2022-04-26 20:42:50|613.75|610.95|614.36|611.56|614.36|611.56|613.75|610.95|0
1651005780000|2022-04-26 20:43:00|614.72|611.92|614.61|611.81|614.72|611.92|614.48|611.68|0
1651005790000|2022-04-26 20:43:10|614.97|612.17|614.48|611.68|614.97|612.17|614.48|611.68|0
1651005800000|2022-04-26 20:43:20|614.72|611.92|614.72|611.92|614.97|612.17|614.72|611.92|0
1651005810000|2022-04-26 20:43:30|614.96|612.16|614.96|612.16|615.21|612.41|614.96|612.16|0
1651005820000|2022-04-26 20:43:40|614.48|611.68|614.72|611.92|614.72|611.92|614.48|611.68|0
1651005830000|2022-04-26 20:43:50|615.09|612.29|615.45|612.65|615.58|612.78|615.09|612.29|0
1651005840000|2022-04-26 20:44:00|615.21|612.41|615.94|613.14|615.94|613.14|614.96|612.16|0
1651005850000|2022-04-26 20:44:10|615.45|612.65|616.18|613.38|616.18|613.38|615.45|612.65|0
1651005860000|2022-04-26 20:44:20|615.69|612.89|615.21|612.41|615.69|612.89|615.21|612.41|0
1651005870000|2022-04-26 20:44:30|615.45|612.65|614.96|612.16|615.45|612.65|614.96|612.16|0
1651005880000|2022-04-26 20:44:40|615.45|612.65|615.69|612.89|615.69|612.89|615.21|612.41|0
1651005890000|2022-04-26 20:44:50|615.45|612.65|614.96|612.16|615.45|612.65|614.96|612.16|0
1651005900000|2022-04-26 20:45:00|614.85|612.05|614.72|611.92|614.96|612.16|614.48|611.68|0
1651005910000|2022-04-26 20:45:10|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1651005930000|2022-04-26 20:45:30|614.72|611.92|614.72|611.92|614.72|611.92|614.72|611.92|0
1651005940000|2022-04-26 20:45:40|614.48|611.68|614.48|611.68|614.6|611.8|614.48|611.68|0
1651005960000|2022-04-26 20:46:00|612.29|609.49|612.78|609.98|612.78|609.98|612.29|609.49|0
1651005970000|2022-04-26 20:46:10|613.02|610.22|612.29|609.49|613.02|610.22|612.29|609.49|0
1651005980000|2022-04-26 20:46:20|611.56|608.76|611.08|608.28|611.8|609|611.08|608.28|0
1651005990000|2022-04-26 20:46:30|611.32|608.52|611.8|609|611.8|609|610.83|608.03|0
1651006000000|2022-04-26 20:46:40|612.05|609.25|611.8|609|612.05|609.25|611.8|609|0
1651006010000|2022-04-26 20:46:50|611.56|608.76|611.8|609|611.8|609|611.56|608.76|0
1651006020000|2022-04-26 20:47:00|611.93|609.13|612.05|609.25|612.05|609.25|611.93|609.13|0
1651006030000|2022-04-26 20:47:10|612.53|609.73|613.02|610.22|613.02|610.22|611.8|609|0
1651006040000|2022-04-26 20:47:20|612.78|609.98|613.02|610.22|613.02|610.22|612.78|609.98|0
1651006050000|2022-04-26 20:47:30|613.26|610.46|613.63|610.83|613.63|610.83|613.26|610.46|0
1651006060000|2022-04-26 20:47:40|613.75|610.95|613.99|611.19|613.99|611.19|613.75|610.95|0
1651006070000|2022-04-26 20:47:50|613.75|610.95|613.99|611.19|613.99|611.19|613.51|610.71|0
1651006080000|2022-04-26 20:48:00|613.87|611.07|613.02|610.22|614.23|611.43|613.02|610.22|0
1651006090000|2022-04-26 20:48:10|613.26|610.46|613.99|611.19|613.99|611.19|613.26|610.46|0
1651006100000|2022-04-26 20:48:20|614.48|611.68|615.21|612.41|615.21|612.41|614.48|611.68|0
1651006110000|2022-04-26 20:48:30|615.45|612.65|615.33|612.53|615.45|612.65|615.21|612.41|0
1651006120000|2022-04-26 20:48:40|615.45|612.65|615.45|612.65|615.45|612.65|615.21|612.41|0
1651006130000|2022-04-26 20:48:50|615.21|612.41|615.69|612.89|615.69|612.89|615.21|612.41|0
1651006140000|2022-04-26 20:49:00|615.45|612.65|614.72|611.92|615.45|612.65|614.72|611.92|0
1651006150000|2022-04-26 20:49:10|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1651006160000|2022-04-26 20:49:20|614.72|611.92|614.72|611.92|614.72|611.92|614.72|611.92|0
1651006170000|2022-04-26 20:49:30|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1651006180000|2022-04-26 20:49:40|614.72|611.92|614.72|611.92|614.72|611.92|614.72|611.92|0
1651006190000|2022-04-26 20:49:50|614.6|611.8|614.48|611.68|614.6|611.8|614.48|611.68|0
1651006200000|2022-04-26 20:50:00|614.72|611.92|614.72|611.92|614.72|611.92|614.48|611.68|0
1651006210000|2022-04-26 20:50:10|614.6|611.8|614.48|611.68|614.6|611.8|614.48|611.68|0
1651006220000|2022-04-26 20:50:20|614.72|611.92|614.96|612.16|614.96|612.16|614.72|611.92|0
1651006230000|2022-04-26 20:50:30|614.72|611.92|614.96|612.16|615.09|612.29|614.72|611.92|0
1651006240000|2022-04-26 20:50:40|615.09|612.29|614.48|611.68|615.09|612.29|614.48|611.68|0
1651006250000|2022-04-26 20:50:50|614.96|612.16|614.72|611.92|615.45|612.65|614.72|611.92|0
1651006260000|2022-04-26 20:51:00|615.21|612.41|614.72|611.92|615.21|612.41|614.72|611.92|0
1651006270000|2022-04-26 20:51:10|614.96|612.16|615.21|612.41|615.21|612.41|614.72|611.92|0
1651006280000|2022-04-26 20:51:20|614.72|611.92|614.72|611.92|614.96|612.16|614.72|611.92|0
1651006290000|2022-04-26 20:51:30|614.96|612.16|614.72|611.92|614.96|612.16|614.72|611.92|0
1651006300000|2022-04-26 20:51:40|614.96|612.16|615.09|612.29|615.09|612.29|614.96|612.16|0
1651006310000|2022-04-26 20:51:50|615.21|612.41|615.45|612.65|615.45|612.65|615.21|612.41|0
1651006320000|2022-04-26 20:52:00|615.69|612.89|615.69|612.89|615.69|612.89|615.45|612.65|0
1651006330000|2022-04-26 20:52:10|615.45|612.65|615.69|612.89|615.69|612.89|615.45|612.65|0
1651006340000|2022-04-26 20:52:20|615.94|613.14|615.94|613.14|616.18|613.38|615.94|613.14|0
1651006350000|2022-04-26 20:52:30|616.06|613.26|615.94|613.14|616.06|613.26|615.94|613.14|0
1651006360000|2022-04-26 20:52:40|616.18|613.38|616.91|614.11|616.91|614.11|616.18|613.38|0
1651006370000|2022-04-26 20:52:50|616.67|613.87|617.4|614.6|617.4|614.6|616.67|613.87|0
1651006380000|2022-04-26 20:53:00|617.15|614.35|616.18|613.38|617.15|614.35|616.18|613.38|0
1651006390000|2022-04-26 20:53:10|616.67|613.87|616.91|614.11|616.91|614.11|616.67|613.87|0
1651006400000|2022-04-26 20:53:20|616.42|613.62|616.67|613.87|616.91|614.11|616.42|613.62|0
1651006410000|2022-04-26 20:53:30|616.55|613.75|616.55|613.75|616.67|613.87|616.18|613.38|0
1651006420000|2022-04-26 20:53:40|616.42|613.62|615.94|613.14|616.67|613.87|615.94|613.14|0
1651006430000|2022-04-26 20:53:50|616.18|613.38|616.06|613.26|616.31|613.51|616.06|613.26|0
1651006440000|2022-04-26 20:54:00|616.18|613.38|616.06|613.26|616.18|613.38|616.06|613.26|0
1651006450000|2022-04-26 20:54:10|616.18|613.38|616.67|613.87|616.67|613.87|616.06|613.26|0
1651006460000|2022-04-26 20:54:20|616.91|614.11|616.91|614.11|616.91|614.11|616.67|613.87|0
1651006470000|2022-04-26 20:54:30|616.67|613.87|615.94|613.14|616.67|613.87|615.94|613.14|0
1651006480000|2022-04-26 20:54:40|615.45|612.65|614.72|611.92|615.45|612.65|614.72|611.92|0
1651006490000|2022-04-26 20:54:50|614.96|612.16|614.85|612.05|614.96|612.16|614.72|611.92|0
1651006500000|2022-04-26 20:55:00|614.96|612.16|614.96|612.16|615.09|612.29|614.72|611.92|0
1651006510000|2022-04-26 20:55:10|615.09|612.29|614.48|611.68|615.09|612.29|614.48|611.68|0
1651006520000|2022-04-26 20:55:20|614.6|611.8|614.72|611.92|614.72|611.92|614.6|611.8|0
1651006530000|2022-04-26 20:55:30|614.48|611.68|614.48|611.68|614.48|611.68|614.48|611.68|0
1651006540000|2022-04-26 20:55:40|614.6|611.8|614.6|611.8|614.6|611.8|614.6|611.8|0
1651006550000|2022-04-26 20:55:50|614.48|611.68|613.75|610.95|614.48|611.68|613.75|610.95|0
1651006560000|2022-04-26 20:56:00|613.63|610.83|613.5|610.7|613.63|610.83|613.26|610.46|0
1651006570000|2022-04-26 20:56:10|613.26|610.46|613.63|610.83|613.63|610.83|613.26|610.46|0
1651006580000|2022-04-26 20:56:20|613.39|610.59|613.02|610.22|613.5|610.7|613.02|610.22|0
1651006590000|2022-04-26 20:56:30|613.5|610.7|613.02|610.22|613.63|610.83|613.02|610.22|0
1651006600000|2022-04-26 20:56:40|613.26|610.46|613.02|610.22|613.26|610.46|613.02|610.22|0
1651006610000|2022-04-26 20:56:50|613.26|610.46|613.02|610.22|613.26|610.46|613.02|610.22|0
1651006620000|2022-04-26 20:57:00|613.26|610.46|613.26|610.46|613.26|610.46|613.26|610.46|0
1651006630000|2022-04-26 20:57:10|613.02|610.22|613.02|610.22|613.02|610.22|613.02|610.22|0
1651006640000|2022-04-26 20:57:20|613.26|610.46|613.26|610.46|613.26|610.46|613.26|610.46|0
1651006650000|2022-04-26 20:57:30|613.14|610.34|613.14|610.34|613.5|610.7|613.14|610.34|0
1651006660000|2022-04-26 20:57:40|613.26|610.46|613.5|610.7|613.63|610.83|613.26|610.46|0
1651006670000|2022-04-26 20:57:50|613.39|610.59|613.5|610.7|613.5|610.7|613.39|610.59|0
1651006690000|2022-04-26 20:58:10|613.75|610.95|613.99|611.19|613.99|611.19|613.75|610.95|0
1651006700000|2022-04-26 20:58:20|613.75|610.95|613.75|610.95|613.99|611.19|613.75|610.95|0
1651006710000|2022-04-26 20:58:30|614.23|611.43|613.75|610.95|614.23|611.43|613.75|610.95|0
1651006720000|2022-04-26 20:58:40|613.63|610.83|613.99|611.19|613.99|611.19|613.63|610.83|0
1651006730000|2022-04-26 20:58:50|613.75|610.95|613.75|610.95|613.75|610.95|613.75|610.95|0
1651006740000|2022-04-26 20:59:00|614.12|611.32|614.23|611.43|614.23|611.43|614.12|611.32|0
1651006750000|2022-04-26 20:59:10|613.99|611.19|613.63|610.83|613.99|611.19|613.63|610.83|0
1651006760000|2022-04-26 20:59:20|613.75|610.95|614.85|612.05|614.85|612.05|613.75|610.95|0
1651006770000|2022-04-26 20:59:30|614.96|612.16|614.48|611.68|614.96|612.16|614.48|611.68|0
1651006790000|2022-04-26 20:59:50|614.23|611.43|613.63|610.83|614.36|611.56|613.63|610.83|0
1651006800000|2022-04-26 21:00:00|614.19|611.39|613.67|610.87|614.19|611.39|613.63|610.83|0
1651006810000|2022-04-26 21:00:10|613.63|610.83|613.63|610.83|613.63|610.83|613.63|610.83|0
1651006820000|2022-04-26 21:00:20|613.42|610.62|613.38|610.58|613.42|610.62|613.38|610.58|0
1651006830000|2022-04-26 21:00:30|613.56|610.76|613.35|610.55|613.56|610.76|613.35|610.55|0
1651006840000|2022-04-26 21:00:40|613.38|610.58|613.7|610.9|613.7|610.9|613.35|610.55|0
1651006850000|2022-04-26 21:00:50|613.8|611|613.7|610.9|613.8|611|613.7|610.9|0
1651006860000|2022-04-26 21:01:00|613.73|610.93|613.31|610.51|613.73|610.93|613.31|610.51|0
1651006920000|2022-04-26 21:02:00|613.38|610.58|613.35|610.55|613.38|610.58|613.31|610.51|0
1651006940000|2022-04-26 21:02:20|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1651006970000|2022-04-26 21:02:50|613.87|611.07|613.87|611.07|613.87|611.07|613.87|611.07|0
1651006980000|2022-04-26 21:03:00|613.48|610.68|613.45|610.65|613.48|610.68|613.45|610.65|0
1651006990000|2022-04-26 21:03:10|614.05|611.25|614.05|611.25|614.05|611.25|614.05|611.25|0
1651007000000|2022-04-26 21:03:20|613.27|610.47|613.27|610.47|613.27|610.47|613.27|610.47|0
1651007010000|2022-04-26 21:03:30|613.87|611.07|613.9|611.1|613.9|611.1|613.87|611.07|0
1651007020000|2022-04-26 21:03:40|613.7|610.9|613.38|610.58|613.7|610.9|613.38|610.58|0
1651007030000|2022-04-26 21:03:50|613.67|610.87|613.67|610.87|613.67|610.87|613.67|610.87|0
1651007040000|2022-04-26 21:04:00|613.56|610.76|613.56|610.76|613.56|610.76|613.56|610.76|0
1651007050000|2022-04-26 21:04:10|613.59|610.79|613.63|610.83|613.63|610.83|613.59|610.79|0
1651007060000|2022-04-26 21:04:20|613.56|610.76|613.56|610.76|613.56|610.76|613.56|610.76|0
1651007070000|2022-04-26 21:04:30|613.52|610.72|613.09|610.29|613.52|610.72|613.09|610.29|0
1651007080000|2022-04-26 21:04:40|613.31|610.51|613.27|610.47|613.31|610.51|613.27|610.47|0
1651007090000|2022-04-26 21:04:50|613.38|610.58|613.2|610.4|613.38|610.58|613.2|610.4|0
1651007110000|2022-04-26 21:05:10|613.13|610.33|613.13|610.33|613.13|610.33|613.13|610.33|0
1651007130000|2022-04-26 21:05:30|613.09|610.29|613.09|610.29|613.09|610.29|613.09|610.29|0
1651007140000|2022-04-26 21:05:40|612.99|610.19|612.99|610.19|612.99|610.19|612.99|610.19|0
1651007150000|2022-04-26 21:05:50|612.77|609.97|612.77|609.97|612.77|609.97|612.77|609.97|0
1651007160000|2022-04-26 21:06:00|612.53|609.73|612.6|609.8|612.64|609.84|612.53|609.73|0
1651007170000|2022-04-26 21:06:10|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1651007180000|2022-04-26 21:06:20|612.6|609.8|612.6|609.8|612.6|609.8|612.6|609.8|0
1651007190000|2022-04-26 21:06:30|612.32|609.52|612.64|609.84|612.64|609.84|612.32|609.52|0
1651007200000|2022-04-26 21:06:40|612.67|609.87|612.71|609.91|612.71|609.91|612.64|609.84|0
1651007210000|2022-04-26 21:06:50|612.64|609.84|612.77|609.97|612.77|609.97|612.6|609.8|0
1651007220000|2022-04-26 21:07:00|612.81|610.01|612.81|610.01|612.81|610.01|612.81|610.01|0
1651007240000|2022-04-26 21:07:20|612.85|610.05|612.81|610.01|612.85|610.05|612.81|610.01|0
1651007250000|2022-04-26 21:07:30|612.67|609.87|612.6|609.8|612.67|609.87|612.6|609.8|0
1651007260000|2022-04-26 21:07:40|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1651007270000|2022-04-26 21:07:50|612.6|609.8|612.6|609.8|612.6|609.8|612.6|609.8|0
1651007280000|2022-04-26 21:08:00|612.67|609.87|612.64|609.84|612.67|609.87|612.64|609.84|0
1651007290000|2022-04-26 21:08:10|612.67|609.87|612.64|609.84|612.67|609.87|612.6|609.8|0
1651007300000|2022-04-26 21:08:20|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1651007310000|2022-04-26 21:08:30|612.64|609.84|612.67|609.87|612.67|609.87|612.64|609.84|0
1651007320000|2022-04-26 21:08:40|612.64|609.84|612.67|609.87|612.67|609.87|612.64|609.84|0
1651007340000|2022-04-26 21:09:00|612.71|609.91|612.71|609.91|612.71|609.91|612.71|609.91|0
1651007350000|2022-04-26 21:09:10|612.74|609.94|612.74|609.94|612.74|609.94|612.74|609.94|0
1651007360000|2022-04-26 21:09:20|612.77|609.97|612.77|609.97|612.77|609.97|612.71|609.91|0
1651007370000|2022-04-26 21:09:30|612.81|610.01|612.71|609.91|612.81|610.01|612.71|609.91|0
1651007380000|2022-04-26 21:09:40|612.45|609.65|612.42|609.62|612.45|609.65|612.42|609.62|0
1651007390000|2022-04-26 21:09:50|612.38|609.58|611.85|609.05|612.38|609.58|611.85|609.05|0
1651007400000|2022-04-26 21:10:00|611.78|608.98|612|609.2|612|609.2|611.78|608.98|0
1651007410000|2022-04-26 21:10:10|612.06|609.26|611.96|609.16|612.1|609.3|611.96|609.16|0
1651007420000|2022-04-26 21:10:20|611.89|609.09|612.03|609.23|612.03|609.23|611.89|609.09|0
1651007430000|2022-04-26 21:10:30|611.19|608.39|611.19|608.39|611.19|608.39|611.19|608.39|0
1651007440000|2022-04-26 21:10:40|611.22|608.42|611.29|608.49|611.29|608.49|611.22|608.42|0
1651007450000|2022-04-26 21:10:50|611.46|608.66|611.71|608.91|611.71|608.91|611.35|608.55|0
1651007460000|2022-04-26 21:11:00|611.29|608.49|611.25|608.45|611.29|608.49|611.25|608.45|0
1651007470000|2022-04-26 21:11:10|611.05|608.25|610.9|608.1|611.05|608.25|610.9|608.1|0
1651007480000|2022-04-26 21:11:20|610.86|608.06|610.9|608.1|610.9|608.1|610.86|608.06|0
1651007490000|2022-04-26 21:11:30|610.96|608.16|610.96|608.16|610.96|608.16|610.96|608.16|0
1651007500000|2022-04-26 21:11:40|610.93|608.13|610.93|608.13|610.93|608.13|610.93|608.13|0
1651007520000|2022-04-26 21:12:00|610.69|607.89|611.43|608.63|611.43|608.63|610.69|607.89|0
1651007530000|2022-04-26 21:12:10|611.39|608.59|611.29|608.49|611.39|608.59|611.29|608.49|0
1651007540000|2022-04-26 21:12:20|611.25|608.45|611.25|608.45|611.25|608.45|611.25|608.45|0
1651007550000|2022-04-26 21:12:30|611.71|608.91|611.96|609.16|611.96|609.16|611.71|608.91|0
1651007560000|2022-04-26 21:12:40|612.17|609.37|612.32|609.52|612.35|609.55|612.17|609.37|0
1651007570000|2022-04-26 21:12:50|612.38|609.58|612.46|609.66|612.49|609.69|612.38|609.58|0
1651007580000|2022-04-26 21:13:00|612.03|609.23|612.06|609.26|612.06|609.26|612.03|609.23|0
1651007590000|2022-04-26 21:13:10|612.03|609.23|612.03|609.23|612.03|609.23|612.03|609.23|0
1651007600000|2022-04-26 21:13:20|612.28|609.48|612.28|609.48|612.28|609.48|612.28|609.48|0
1651007610000|2022-04-26 21:13:30|612.32|609.52|612.28|609.48|612.32|609.52|612.28|609.48|0
1651007630000|2022-04-26 21:13:50|612.06|609.26|612.25|609.45|612.25|609.45|612.06|609.26|0
1651007640000|2022-04-26 21:14:00|611.78|608.98|611.93|609.13|611.93|609.13|611.78|608.98|0
1651007650000|2022-04-26 21:14:10|611.78|608.98|610.96|608.16|611.93|609.13|610.96|608.16|0
1651007660000|2022-04-26 21:14:20|611|608.2|611.03|608.23|611.03|608.23|611|608.2|0
1651007670000|2022-04-26 21:14:30|611|608.2|611.29|608.49|611.29|608.49|611|608.2|0
1651007680000|2022-04-26 21:14:40|610.76|607.96|610.76|607.96|610.76|607.96|610.76|607.96|0
1651007710000|2022-04-26 21:15:10|610.72|607.92|610.76|607.96|610.76|607.96|610.72|607.92|0
1651007720000|2022-04-26 21:15:20|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1651007740000|2022-04-26 21:15:40|610.76|607.96|610.59|607.79|610.76|607.96|610.59|607.79|0
1651007750000|2022-04-26 21:15:50|610.61|607.81|610.61|607.81|610.61|607.81|610.61|607.81|0
1651007760000|2022-04-26 21:16:00|610.76|607.96|610.93|608.13|610.93|608.13|610.76|607.96|0
1651007790000|2022-04-26 21:16:30|610.86|608.06|610.93|608.13|610.93|608.13|610.86|608.06|0
1651007800000|2022-04-26 21:16:40|611.67|608.87|610.61|607.81|611.67|608.87|610.61|607.81|0
1651007820000|2022-04-26 21:17:00|611.67|608.87|611.11|608.31|611.67|608.87|611.11|608.31|0
1651007840000|2022-04-26 21:17:20|611.14|608.34|611.14|608.34|611.14|608.34|611.14|608.34|0
1651007850000|2022-04-26 21:17:30|611|608.2|611|608.2|611|608.2|611|608.2|0
1651007870000|2022-04-26 21:17:50|610.96|608.16|610.96|608.16|610.96|608.16|610.96|608.16|0
1651007880000|2022-04-26 21:18:00|610.76|607.96|610.76|607.96|610.76|607.96|610.76|607.96|0
1651007890000|2022-04-26 21:18:10|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1651007900000|2022-04-26 21:18:20|610.61|607.81|610.61|607.81|610.61|607.81|610.61|607.81|0
1651007930000|2022-04-26 21:18:50|610.65|607.85|610.65|607.85|610.65|607.85|610.65|607.85|0
1651007960000|2022-04-26 21:19:20|610.23|607.43|610.44|607.64|610.44|607.64|610.23|607.43|0
1651007970000|2022-04-26 21:19:30|610.48|607.68|610.29|607.49|610.48|607.68|610.29|607.49|0
1651007980000|2022-04-26 21:19:40|610.48|607.68|610.51|607.71|610.51|607.71|610.48|607.68|0
1651008000000|2022-04-26 21:20:00|610.55|607.75|610.55|607.75|610.55|607.75|610.55|607.75|0
1651008010000|2022-04-26 21:20:10|610.51|607.71|610.51|607.71|610.51|607.71|610.51|607.71|0
1651008020000|2022-04-26 21:20:20|610.65|607.85|610.86|608.06|610.86|608.06|610.65|607.85|0
1651008030000|2022-04-26 21:20:30|610.76|607.96|610.51|607.71|610.76|607.96|610.51|607.71|0
1651008050000|2022-04-26 21:20:50|610.61|607.81|610.61|607.81|610.61|607.81|610.61|607.81|0
1651008090000|2022-04-26 21:21:30|610.51|607.71|610.51|607.71|610.51|607.71|610.51|607.71|0
1651008100000|2022-04-26 21:21:40|610.01|607.21|610.01|607.21|610.01|607.21|610.01|607.21|0
1651008120000|2022-04-26 21:22:00|609.98|607.18|609.98|607.18|609.98|607.18|609.98|607.18|0
1651008130000|2022-04-26 21:22:10|609.94|607.14|609.98|607.18|609.98|607.18|609.94|607.14|0
1651008140000|2022-04-26 21:22:20|609.94|607.14|609.98|607.18|609.98|607.18|609.94|607.14|0
1651008150000|2022-04-26 21:22:30|609.94|607.14|609.94|607.14|609.94|607.14|609.94|607.14|0
1651008160000|2022-04-26 21:22:40|609.98|607.18|609.58|606.78|609.98|607.18|609.58|606.78|0
1651008170000|2022-04-26 21:22:50|609.84|607.04|609.84|607.04|609.84|607.04|609.84|607.04|0
1651008180000|2022-04-26 21:23:00|610.61|607.81|610.61|607.81|610.61|607.81|610.61|607.81|0
1651008240000|2022-04-26 21:24:00|610.55|607.75|610.55|607.75|610.55|607.75|610.55|607.75|0
1651008250000|2022-04-26 21:24:10|610.58|607.78|610.58|607.78|610.58|607.78|610.58|607.78|0
1651008260000|2022-04-26 21:24:20|610.61|607.81|610.58|607.78|610.61|607.81|610.58|607.78|0
1651008290000|2022-04-26 21:24:50|610.61|607.81|610.61|607.81|610.61|607.81|610.61|607.81|0
1651008360000|2022-04-26 21:26:00|610.8|608|610.8|608|610.8|608|610.8|608|0
1651008380000|2022-04-26 21:26:20|610.76|607.96|610.76|607.96|610.76|607.96|610.76|607.96|0
1651008390000|2022-04-26 21:26:30|610.69|607.89|610.69|607.89|610.69|607.89|610.69|607.89|0
1651008400000|2022-04-26 21:26:40|610.51|607.71|610.51|607.71|610.51|607.71|610.51|607.71|0
1651008420000|2022-04-26 21:27:00|610.48|607.68|610.48|607.68|610.48|607.68|610.48|607.68|0
1651008430000|2022-04-26 21:27:10|610.51|607.71|610.55|607.75|610.55|607.75|610.51|607.71|0
1651008440000|2022-04-26 21:27:20|610.51|607.71|610.51|607.71|610.55|607.75|610.51|607.71|0
1651008450000|2022-04-26 21:27:30|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1651008480000|2022-04-26 21:28:00|609.92|607.12|609.73|606.93|609.92|607.12|609.73|606.93|0
1651008490000|2022-04-26 21:28:10|609.23|606.43|608.98|606.18|609.23|606.43|608.98|606.18|0
1651008500000|2022-04-26 21:28:20|609.37|606.57|609.3|606.5|609.37|606.57|609.3|606.5|0
1651008510000|2022-04-26 21:28:30|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1651008520000|2022-04-26 21:28:40|608.94|606.14|608.73|605.93|608.94|606.14|608.73|605.93|0
1651008530000|2022-04-26 21:28:50|608.77|605.97|608.77|605.97|608.77|605.97|608.77|605.97|0
1651008540000|2022-04-26 21:29:00|608.73|605.93|608.73|605.93|608.73|605.93|608.73|605.93|0
1651008550000|2022-04-26 21:29:10|608.7|605.9|608.38|605.58|608.7|605.9|608.38|605.58|0
1651008570000|2022-04-26 21:29:30|607.8|605|607.8|605|607.8|605|607.8|605|0
1651008580000|2022-04-26 21:29:40|608.02|605.22|608.02|605.22|608.02|605.22|608.02|605.22|0
1651008590000|2022-04-26 21:29:50|608.06|605.26|608.06|605.26|608.06|605.26|607.84|605.04|0
1651008600000|2022-04-26 21:30:00|608.09|605.29|607.98|605.18|608.09|605.29|607.98|605.18|0
1651008610000|2022-04-26 21:30:10|608.02|605.22|607.76|604.96|608.02|605.22|607.76|604.96|0
1651008630000|2022-04-26 21:30:30|607.86|605.06|607.86|605.06|607.86|605.06|607.86|605.06|0
1651008640000|2022-04-26 21:30:40|607.97|605.17|607.89|605.09|607.97|605.17|607.89|605.09|0
1651008650000|2022-04-26 21:30:50|607.82|605.02|607.79|604.99|607.82|605.02|607.79|604.99|0
1651008660000|2022-04-26 21:31:00|607.76|604.96|607.82|605.02|607.86|605.06|607.76|604.96|0
1651008670000|2022-04-26 21:31:10|607.76|604.96|607.76|604.96|607.76|604.96|607.76|604.96|0
1651008690000|2022-04-26 21:31:30|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1651008710000|2022-04-26 21:31:50|607.26|604.46|607.26|604.46|607.26|604.46|607.26|604.46|0
1651008720000|2022-04-26 21:32:00|607.23|604.43|606.98|604.18|607.23|604.43|606.98|604.18|0
1651008730000|2022-04-26 21:32:10|606.77|603.97|606.77|603.97|606.77|603.97|606.77|603.97|0
1651008740000|2022-04-26 21:32:20|606.59|603.79|606.59|603.79|606.59|603.79|606.59|603.79|0
1651008750000|2022-04-26 21:32:30|606.34|603.54|606.31|603.51|606.34|603.54|606.31|603.51|0
1651008760000|2022-04-26 21:32:40|606.13|603.33|605.95|603.15|606.7|603.9|605.95|603.15|0
1651008770000|2022-04-26 21:32:50|605.99|603.19|605.67|602.87|605.99|603.19|605.67|602.87|0
1651008780000|2022-04-26 21:33:00|605.84|603.04|605.84|603.04|605.84|603.04|605.84|603.04|0
1651008790000|2022-04-26 21:33:10|606.2|603.4|605.74|602.94|606.2|603.4|605.74|602.94|0
1651008800000|2022-04-26 21:33:20|605.67|602.87|605.67|602.87|605.67|602.87|605.67|602.87|0
1651008810000|2022-04-26 21:33:30|605.49|602.69|605.49|602.69|605.49|602.69|605.49|602.69|0
1651008820000|2022-04-26 21:33:40|605.35|602.55|605.17|602.37|605.35|602.55|604.82|602.02|0
1651008830000|2022-04-26 21:33:50|605.35|602.55|605.71|602.91|605.71|602.91|605.35|602.55|0
1651008840000|2022-04-26 21:34:00|605.84|603.04|606.03|603.23|606.03|603.23|605.84|603.04|0
1651008850000|2022-04-26 21:34:10|606.34|603.54|606.34|603.54|606.7|603.9|606.2|603.4|0
1651008860000|2022-04-26 21:34:20|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1651008870000|2022-04-26 21:34:30|606.38|603.58|606.38|603.58|606.38|603.58|606.38|603.58|0
1651008900000|2022-04-26 21:35:00|606.2|603.4|606.2|603.4|606.2|603.4|606.2|603.4|0
1651008910000|2022-04-26 21:35:10|606.03|603.23|606.03|603.23|606.2|603.4|606.03|603.23|0
1651008920000|2022-04-26 21:35:20|606.2|603.4|606.2|603.4|606.2|603.4|606.2|603.4|0
1651008940000|2022-04-26 21:35:40|606.55|603.75|606.55|603.75|606.55|603.75|606.55|603.75|0
1651008970000|2022-04-26 21:36:10|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1651008980000|2022-04-26 21:36:20|607.43|604.63|607.61|604.81|607.61|604.81|607.43|604.63|0
1651009010000|2022-04-26 21:36:50|607.37|604.57|607.09|604.29|607.37|604.57|607.09|604.29|0
1651009020000|2022-04-26 21:37:00|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1651009050000|2022-04-26 21:37:30|607.09|604.29|607.09|604.29|607.09|604.29|607.09|604.29|0
1651009090000|2022-04-26 21:38:10|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1651009110000|2022-04-26 21:38:30|607.09|604.29|607.09|604.29|607.09|604.29|607.09|604.29|0
1651009120000|2022-04-26 21:38:40|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1651009130000|2022-04-26 21:38:50|607.12|604.32|607.09|604.29|607.12|604.32|607.09|604.29|0
1651009140000|2022-04-26 21:39:00|607.26|604.46|607.3|604.5|607.3|604.5|607.26|604.46|0
1651009160000|2022-04-26 21:39:20|607.34|604.54|607.34|604.54|607.34|604.54|607.34|604.54|0
1651009180000|2022-04-26 21:39:40|607.43|604.63|607.3|604.5|607.43|604.63|607.3|604.5|0
1651009190000|2022-04-26 21:39:50|607.43|604.63|606.98|604.18|607.43|604.63|606.98|604.18|0
1651009200000|2022-04-26 21:40:00|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1651009220000|2022-04-26 21:40:20|606.84|604.04|606.98|604.18|606.98|604.18|606.84|604.04|0
1651009230000|2022-04-26 21:40:30|606.95|604.15|606.76|603.96|606.95|604.15|606.76|603.96|0
1651009270000|2022-04-26 21:41:10|607.12|604.32|606.95|604.15|607.26|604.46|606.95|604.15|0
1651009280000|2022-04-26 21:41:20|607.26|604.46|606.2|603.4|607.26|604.46|606.2|603.4|0
1651009300000|2022-04-26 21:41:40|606.74|603.94|606.27|603.47|606.74|603.94|606.27|603.47|0
1651009310000|2022-04-26 21:41:50|606.74|603.94|606.74|603.94|606.74|603.94|606.74|603.94|0
1651009330000|2022-04-26 21:42:10|606.91|604.11|607.08|604.28|607.08|604.28|606.91|604.11|0
1651009350000|2022-04-26 21:42:30|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1651009360000|2022-04-26 21:42:40|606.73|603.93|606.73|603.93|606.73|603.93|606.73|603.93|0
1651009370000|2022-04-26 21:42:50|606.76|603.96|606.76|603.96|606.76|603.96|606.76|603.96|0
1651009380000|2022-04-26 21:43:00|607.05|604.25|606.91|604.11|607.05|604.25|606.91|604.11|0
1651009390000|2022-04-26 21:43:10|606.8|604|606.8|604|606.8|604|606.8|604|0
1651009410000|2022-04-26 21:43:30|607.15|604.35|606.73|603.93|607.15|604.35|606.73|603.93|0
1651009420000|2022-04-26 21:43:40|606.76|603.96|606.76|603.96|606.76|603.96|606.76|603.96|0
1651009430000|2022-04-26 21:43:50|606.73|603.93|606.73|603.93|606.73|603.93|606.73|603.93|0
1651009440000|2022-04-26 21:44:00|606.76|603.96|607.15|604.35|607.15|604.35|606.76|603.96|0
1651009450000|2022-04-26 21:44:10|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1651009460000|2022-04-26 21:44:20|606.98|604.18|606.98|604.18|606.98|604.18|606.98|604.18|0
1651009470000|2022-04-26 21:44:30|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1651009510000|2022-04-26 21:45:10|606.95|604.15|606.95|604.15|606.95|604.15|606.95|604.15|0
1651009520000|2022-04-26 21:45:20|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1651009530000|2022-04-26 21:45:30|606.73|603.93|606.55|603.75|606.73|603.93|606.55|603.75|0
1651009550000|2022-04-26 21:45:50|606.13|603.33|606.13|603.33|606.38|603.58|606.13|603.33|0
1651009560000|2022-04-26 21:46:00|606.38|603.58|606.38|603.58|606.44|603.64|606.38|603.58|0
1651009570000|2022-04-26 21:46:10|606.13|603.33|605.84|603.04|606.13|603.33|605.84|603.04|0
1651009580000|2022-04-26 21:46:20|605.88|603.08|605.88|603.08|605.88|603.08|605.88|603.08|0
1651009590000|2022-04-26 21:46:30|606.09|603.29|606.23|603.43|606.23|603.43|606.09|603.29|0
1651009650000|2022-04-26 21:47:30|606.27|603.47|606.31|603.51|606.31|603.51|606.27|603.47|0
1651009660000|2022-04-26 21:47:40|606.38|603.58|606.38|603.58|606.38|603.58|606.38|603.58|0
1651009680000|2022-04-26 21:48:00|606.34|603.54|606.41|603.61|606.41|603.61|606.34|603.54|0
1651009740000|2022-04-26 21:49:00|606.44|603.64|606.44|603.64|606.44|603.64|606.44|603.64|0
1651009750000|2022-04-26 21:49:10|606.7|603.9|606.7|603.9|606.7|603.9|606.7|603.9|0
1651009760000|2022-04-26 21:49:20|606.73|603.93|606.73|603.93|606.73|603.93|606.73|603.93|0
1651009770000|2022-04-26 21:49:30|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1651009790000|2022-04-26 21:49:50|607.02|604.22|607.02|604.22|607.02|604.22|607.02|604.22|0
1651009820000|2022-04-26 21:50:20|607.04|604.24|607.43|604.63|607.43|604.63|607.04|604.24|0
1651009830000|2022-04-26 21:50:30|607.68|604.88|607.68|604.88|607.68|604.88|607.68|604.88|0
1651009860000|2022-04-26 21:51:00|607.78|604.98|607.86|605.06|607.86|605.06|607.78|604.98|0
1651009910000|2022-04-26 21:51:50|607.5|604.7|607.5|604.7|607.5|604.7|607.5|604.7|0
1651009920000|2022-04-26 21:52:00|607.39|604.59|607.34|604.54|607.39|604.59|607.34|604.54|0
1651009940000|2022-04-26 21:52:20|607.12|604.32|606.95|604.15|607.12|604.32|606.95|604.15|0
1651009950000|2022-04-26 21:52:30|607.02|604.22|607.02|604.22|607.02|604.22|607.02|604.22|0
1651009960000|2022-04-26 21:52:40|606.95|604.15|606.98|604.18|606.98|604.18|606.95|604.15|0
1651009970000|2022-04-26 21:52:50|606.95|604.15|607.02|604.22|607.04|604.24|606.95|604.15|0
1651009980000|2022-04-26 21:53:00|607.15|604.35|606.66|603.86|607.15|604.35|606.66|603.86|0
1651009990000|2022-04-26 21:53:10|606.31|603.51|606.27|603.47|606.31|603.51|606.27|603.47|0
1651010000000|2022-04-26 21:53:20|606.34|603.54|606.37|603.57|606.37|603.57|606.34|603.54|0
1651010010000|2022-04-26 21:53:30|606.31|603.51|606.31|603.51|606.55|603.75|606.31|603.51|0
1651010020000|2022-04-26 21:53:40|606.66|603.86|605.95|603.15|606.66|603.86|605.95|603.15|0
1651010030000|2022-04-26 21:53:50|606.13|603.33|606.13|603.33|606.13|603.33|606.13|603.33|0
1651010070000|2022-04-26 21:54:30|605.81|603.01|605.81|603.01|605.81|603.01|605.81|603.01|0
1651010080000|2022-04-26 21:54:40|605.56|602.76|605.56|602.76|605.56|602.76|605.56|602.76|0
1651010090000|2022-04-26 21:54:50|605.63|602.83|605.63|602.83|605.63|602.83|605.63|602.83|0
1651010110000|2022-04-26 21:55:10|605.67|602.87|605.92|603.12|605.92|603.12|605.67|602.87|0
1651010120000|2022-04-26 21:55:20|605.67|602.87|605.67|602.87|605.67|602.87|605.67|602.87|0
1651010150000|2022-04-26 21:55:50|605.92|603.12|605.92|603.12|605.92|603.12|605.73|602.93|0
1651010160000|2022-04-26 21:56:00|605.73|602.93|605.67|602.87|605.73|602.93|605.63|602.83|0
1651010170000|2022-04-26 21:56:10|605.77|602.97|605.88|603.08|605.88|603.08|605.77|602.97|0
1651010180000|2022-04-26 21:56:20|606.09|603.29|606.09|603.29|606.09|603.29|606.09|603.29|0
1651010200000|2022-04-26 21:56:40|605.92|603.12|605.77|602.97|605.92|603.12|605.77|602.97|0
1651010210000|2022-04-26 21:56:50|605.63|602.83|605.63|602.83|605.63|602.83|605.63|602.83|0
1651010230000|2022-04-26 21:57:10|605.77|602.97|605.88|603.08|605.88|603.08|605.77|602.97|0
1651010240000|2022-04-26 21:57:20|605.63|602.83|605.63|602.83|605.63|602.83|605.63|602.83|0
1651010250000|2022-04-26 21:57:30|605.1|602.3|605.45|602.65|605.45|602.65|605.1|602.3|0
1651010260000|2022-04-26 21:57:40|605.52|602.72|605.52|602.72|605.52|602.72|605.52|602.72|0
1651010280000|2022-04-26 21:58:00|605.56|602.76|605.56|602.76|605.56|602.76|605.56|602.76|0
1651010290000|2022-04-26 21:58:10|605.34|602.54|605.34|602.54|605.34|602.54|605.34|602.54|0
1651010300000|2022-04-26 21:58:20|605.52|602.72|605.52|602.72|605.52|602.72|605.52|602.72|0
1651010310000|2022-04-26 21:58:30|605.56|602.76|605.52|602.72|605.56|602.76|605.52|602.72|0
1651010330000|2022-04-26 21:58:50|605.49|602.69|605.49|602.69|605.49|602.69|605.49|602.69|0
1651010340000|2022-04-26 21:59:00|605.24|602.44|605.38|602.58|605.38|602.58|605.24|602.44|0
1651010350000|2022-04-26 21:59:10|605.49|602.69|605.17|602.37|605.49|602.69|605.17|602.37|0
1651010360000|2022-04-26 21:59:20|605.21|602.41|605.38|602.58|605.38|602.58|605.06|602.26|0
1651010370000|2022-04-26 21:59:30|605.56|602.76|605.41|602.61|605.56|602.76|605.24|602.44|0
1651010380000|2022-04-26 21:59:40|605.24|602.44|605.34|602.54|605.34|602.54|605.24|602.44|0
1651010390000|2022-04-26 21:59:50|605.52|602.72|604.92|602.12|605.52|602.72|604.92|602.12|0
1651010400000|2022-04-26 22:00:00|600.76|597.96|601.73|598.93|601.73|598.93|600.27|597.47|0
1651010410000|2022-04-26 22:00:10|601.11|598.31|601.24|598.44|602.21|599.41|601.11|598.31|0
1651010420000|2022-04-26 22:00:20|600.39|597.59|600.39|597.59|600.87|598.07|600.39|597.59|0
1651010430000|2022-04-26 22:00:30|600.51|597.71|602.81|600.01|603.42|600.62|600.51|597.71|0
1651010440000|2022-04-26 22:00:40|601.36|598.56|602.45|599.65|602.45|599.65|601.36|598.56|0
1651010450000|2022-04-26 22:00:50|601.84|599.04|602.57|599.77|602.57|599.77|601.36|598.56|0
1651010460000|2022-04-26 22:01:00|604.75|601.95|604.15|601.35|604.75|601.95|604.15|601.35|0
1651010470000|2022-04-26 22:01:10|603.54|600.74|602.57|599.77|603.54|600.74|602.57|599.77|0
1651010480000|2022-04-26 22:01:20|602.33|599.53|602.08|599.28|602.33|599.53|602.08|599.28|0
1651010490000|2022-04-26 22:01:30|602.57|599.77|602.33|599.53|602.81|600.01|602.33|599.53|0
1651010500000|2022-04-26 22:01:40|602.81|600.01|603.05|600.25|603.05|600.25|602.81|600.01|0
1651010510000|2022-04-26 22:01:50|603.3|600.5|603.78|600.98|603.78|600.98|603.05|600.25|0
1651010520000|2022-04-26 22:02:00|604.02|601.22|603.54|600.74|604.02|601.22|603.54|600.74|0
1651010530000|2022-04-26 22:02:10|603.78|600.98|604.75|601.95|604.75|601.95|603.78|600.98|0
1651010540000|2022-04-26 22:02:20|604.99|602.19|605.24|602.44|605.24|602.44|604.99|602.19|0
1651010550000|2022-04-26 22:02:30|604.99|602.19|604.99|602.19|605.24|602.44|604.99|602.19|0
1651010560000|2022-04-26 22:02:40|605.24|602.44|605.48|602.68|605.48|602.68|604.99|602.19|0
1651010570000|2022-04-26 22:02:50|605.24|602.44|602.08|599.28|605.24|602.44|602.08|599.28|0
1651010580000|2022-04-26 22:03:00|602.33|599.53|602.81|600.01|602.81|600.01|602.08|599.28|0
1651010590000|2022-04-26 22:03:10|602.57|599.77|601.36|598.56|602.57|599.77|601.36|598.56|0
1651010600000|2022-04-26 22:03:20|601.48|598.68|601.36|598.56|601.6|598.8|601.36|598.56|0
1651010610000|2022-04-26 22:03:30|601.48|598.68|602.08|599.28|602.08|599.28|601.48|598.68|0
1651010620000|2022-04-26 22:03:40|602.33|599.53|602.08|599.28|602.33|599.53|602.08|599.28|0
1651010630000|2022-04-26 22:03:50|601.84|599.04|601.36|598.56|601.84|599.04|601.36|598.56|0
1651010640000|2022-04-26 22:04:00|601.84|599.04|601.48|598.68|601.84|599.04|601.36|598.56|0
1651010650000|2022-04-26 22:04:10|601.11|598.31|600.63|597.83|601.11|598.31|600.63|597.83|0
1651010660000|2022-04-26 22:04:20|600.39|597.59|599.17|596.37|600.63|597.83|599.17|596.37|0
1651010670000|2022-04-26 22:04:30|599.79|596.99|599.66|596.86|599.9|597.1|599.66|596.86|0
1651010680000|2022-04-26 22:04:40|600.14|597.34|600.03|597.23|600.27|597.47|600.03|597.23|0
1651010690000|2022-04-26 22:04:50|599.66|596.86|599.79|596.99|599.79|596.99|599.42|596.62|0
1651010700000|2022-04-26 22:05:00|599.66|596.86|599.17|596.37|599.66|596.86|599.17|596.37|0
1651010710000|2022-04-26 22:05:10|598.69|595.89|598.69|595.89|598.69|595.89|598.45|595.65|0
1651010720000|2022-04-26 22:05:20|598.45|595.65|598.45|595.65|598.69|595.89|598.45|595.65|0
1651010730000|2022-04-26 22:05:30|598.82|596.02|599.66|596.86|599.66|596.86|598.69|595.89|0
1651010740000|2022-04-26 22:05:40|599.42|596.62|599.42|596.62|599.42|596.62|599.42|596.62|0
1651010750000|2022-04-26 22:05:50|598.21|595.41|596.75|593.95|598.21|595.41|596.75|593.95|0
1651010760000|2022-04-26 22:06:00|597.24|594.44|596.27|593.47|597.24|594.44|596.27|593.47|0
1651010770000|2022-04-26 22:06:10|596.03|593.23|596.03|593.23|596.03|593.23|595.78|592.98|0
1651010780000|2022-04-26 22:06:20|595.78|592.98|594.09|591.29|595.78|592.98|594.09|591.29|0
1651010790000|2022-04-26 22:06:30|594.82|592.02|593.61|590.81|594.82|592.02|593.61|590.81|0
1651010800000|2022-04-26 22:06:40|593.85|591.05|593.61|590.81|593.85|591.05|593.61|590.81|0
1651010810000|2022-04-26 22:06:50|593.85|591.05|594.33|591.53|594.33|591.53|593.85|591.05|0
1651010820000|2022-04-26 22:07:00|593.73|590.93|593.01|590.21|593.85|591.05|593.01|590.21|0
1651010830000|2022-04-26 22:07:10|593.36|590.56|593.36|590.56|593.61|590.81|593.36|590.56|0
1651010840000|2022-04-26 22:07:20|593.61|590.81|594.33|591.53|594.33|591.53|593.61|590.81|0
1651010850000|2022-04-26 22:07:30|593.85|591.05|593.85|591.05|594.33|591.53|593.73|590.93|0
1651010860000|2022-04-26 22:07:40|593.25|590.45|593.12|590.32|593.25|590.45|593.12|590.32|0
1651010870000|2022-04-26 22:07:50|592.88|590.08|593.36|590.56|593.36|590.56|592.4|589.6|0
1651010880000|2022-04-26 22:08:00|593.25|590.45|592.88|590.08|593.36|590.56|592.88|590.08|0
1651010890000|2022-04-26 22:08:10|592.4|589.6|592.88|590.08|592.88|590.08|592.4|589.6|0
1651010900000|2022-04-26 22:08:20|592.64|589.84|592.52|589.72|592.76|589.96|592.52|589.72|0
1651010910000|2022-04-26 22:08:30|592.64|589.84|591.19|588.39|593.36|590.56|591.19|588.39|0
1651010920000|2022-04-26 22:08:40|590.94|588.14|590.94|588.14|591.43|588.63|590.94|588.14|0
1651010930000|2022-04-26 22:08:50|590.7|587.9|590.7|587.9|590.7|587.9|590.46|587.66|0
1651010940000|2022-04-26 22:09:00|590.46|587.66|590.22|587.42|590.7|587.9|590.22|587.42|0
1651010950000|2022-04-26 22:09:10|589.74|586.94|589.86|587.06|589.98|587.18|589.74|586.94|0
1651010960000|2022-04-26 22:09:20|589.74|586.94|589.01|586.21|589.74|586.94|588.77|585.97|0
1651010970000|2022-04-26 22:09:30|589.25|586.45|589.25|586.45|589.25|586.45|589.25|586.45|0
1651010980000|2022-04-26 22:09:40|589.62|586.82|590.34|587.54|590.34|587.54|589.62|586.82|0
1651010990000|2022-04-26 22:09:50|590.46|587.66|591.19|588.39|591.43|588.63|590.46|587.66|0
1651011000000|2022-04-26 22:10:00|590.94|588.14|589.98|587.18|590.94|588.14|589.98|587.18|0
1651011010000|2022-04-26 22:10:10|589.25|586.45|588.53|585.73|589.25|586.45|588.53|585.73|0
1651011020000|2022-04-26 22:10:20|588.77|585.97|588.53|585.73|588.77|585.97|588.29|585.49|0
1651011030000|2022-04-26 22:10:30|588.65|585.85|588.53|585.73|588.65|585.85|588.29|585.49|0
1651011040000|2022-04-26 22:10:40|588.17|585.37|588.53|585.73|588.53|585.73|588.04|585.24|0
1651011050000|2022-04-26 22:10:50|588.77|585.97|588.77|585.97|588.77|585.97|588.04|585.24|0
1651011060000|2022-04-26 22:11:00|588.53|585.73|588.65|585.85|589.01|586.21|588.53|585.73|0
1651011070000|2022-04-26 22:11:10|588.53|585.73|589.74|586.94|589.74|586.94|588.53|585.73|0
1651011080000|2022-04-26 22:11:20|590.1|587.3|590.94|588.14|590.94|588.14|590.1|587.3|0
1651011090000|2022-04-26 22:11:30|589.98|587.18|590.94|588.14|590.94|588.14|589.98|587.18|0
1651011100000|2022-04-26 22:11:40|590.7|587.9|590.46|587.66|590.7|587.9|590.22|587.42|0
1651011110000|2022-04-26 22:11:50|590.22|587.42|590.7|587.9|590.7|587.9|590.22|587.42|0
1651011120000|2022-04-26 22:12:00|589.25|586.45|589.49|586.69|589.49|586.69|589.25|586.45|0
1651011130000|2022-04-26 22:12:10|589.74|586.94|590.83|588.03|590.83|588.03|589.74|586.94|0
1651011140000|2022-04-26 22:12:20|590.94|588.14|591.07|588.27|591.07|588.27|590.94|588.14|0
1651011150000|2022-04-26 22:12:30|591.43|588.63|591.43|588.63|591.67|588.87|591.43|588.63|0
1651011160000|2022-04-26 22:12:40|591.67|588.87|590.7|587.9|591.67|588.87|590.46|587.66|0
1651011170000|2022-04-26 22:12:50|590.46|587.66|587.69|584.89|590.46|587.66|587.69|584.89|0
1651011180000|2022-04-26 22:13:00|588.04|585.24|588.29|585.49|588.41|585.61|588.04|585.24|0
1651011190000|2022-04-26 22:13:10|587.8|585|588.53|585.73|588.89|586.09|587.8|585|0
1651011200000|2022-04-26 22:13:20|589.01|586.21|589.14|586.34|589.14|586.34|589.01|586.21|0
1651011210000|2022-04-26 22:13:30|588.53|585.73|588.53|585.73|588.65|585.85|588.53|585.73|0
1651011220000|2022-04-26 22:13:40|588.77|585.97|588.77|585.97|588.89|586.09|588.77|585.97|0
1651011230000|2022-04-26 22:13:50|588.29|585.49|588.29|585.49|588.53|585.73|588.29|585.49|0
1651011240000|2022-04-26 22:14:00|588.04|585.24|587.69|584.89|588.04|585.24|587.69|584.89|0
1651011250000|2022-04-26 22:14:10|588.04|585.24|589.25|586.45|589.25|586.45|588.04|585.24|0
1651011260000|2022-04-26 22:14:20|589.01|586.21|589.74|586.94|589.74|586.94|589.01|586.21|0
1651011270000|2022-04-26 22:14:30|589.73|586.93|589.62|586.82|589.86|587.06|589.62|586.82|0
1651011280000|2022-04-26 22:14:40|589.73|586.93|590.22|587.42|590.22|587.42|589.73|586.93|0
1651011290000|2022-04-26 22:14:50|590.34|587.54|590.22|587.42|590.34|587.54|589.98|587.18|0
1651011300000|2022-04-26 22:15:00|590.1|587.3|588.77|585.97|590.1|587.3|588.53|585.73|0
1651011310000|2022-04-26 22:15:10|589.01|586.21|589.14|586.34|589.14|586.34|589.01|586.21|0
1651011320000|2022-04-26 22:15:20|589.38|586.58|589.73|586.93|589.73|586.93|589.38|586.58|0
1651011330000|2022-04-26 22:15:30|589.86|587.06|590.1|587.3|590.1|587.3|589.86|587.06|0
1651011340000|2022-04-26 22:15:40|589.62|586.82|589.38|586.58|589.62|586.82|589.38|586.58|0
1651011350000|2022-04-26 22:15:50|589.14|586.34|589.25|586.45|589.25|586.45|589.01|586.21|0
1651011360000|2022-04-26 22:16:00|589.62|586.82|589.73|586.93|589.73|586.93|589.62|586.82|0
1651011370000|2022-04-26 22:16:10|589.98|587.18|589.73|586.93|589.98|587.18|589.73|586.93|0
1651011380000|2022-04-26 22:16:20|589.98|587.18|590.1|587.3|590.1|587.3|589.49|586.69|0
1651011390000|2022-04-26 22:16:30|590.34|587.54|589.14|586.34|590.46|587.66|589.14|586.34|0
1651011400000|2022-04-26 22:16:40|589.01|586.21|589.01|586.21|589.01|586.21|589.01|586.21|0
1651011410000|2022-04-26 22:16:50|589.25|586.45|589.14|586.34|589.25|586.45|589.01|586.21|0
1651011420000|2022-04-26 22:17:00|589.01|586.21|589.49|586.69|589.62|586.82|589.01|586.21|0
1651011430000|2022-04-26 22:17:10|589.25|586.45|589.49|586.69|589.49|586.69|589.25|586.45|0
1651011440000|2022-04-26 22:17:20|589.25|586.45|590.7|587.9|590.7|587.9|589.25|586.45|0
1651011450000|2022-04-26 22:17:30|590.22|587.42|590.59|587.79|590.59|587.79|590.22|587.42|0
1651011460000|2022-04-26 22:17:40|590.7|587.9|591.91|589.11|591.91|589.11|590.7|587.9|0
1651011470000|2022-04-26 22:17:50|592.15|589.35|591.79|588.99|592.15|589.35|591.79|588.99|0
1651011480000|2022-04-26 22:18:00|591.91|589.11|592.39|589.59|592.39|589.59|591.91|589.11|0
1651011490000|2022-04-26 22:18:10|592.15|589.35|593.25|590.45|593.25|590.45|592.15|589.35|0
1651011500000|2022-04-26 22:18:20|593.6|590.8|593.6|590.8|593.73|590.93|593.6|590.8|0
1651011510000|2022-04-26 22:18:30|593.49|590.69|593.6|590.8|593.6|590.8|593.12|590.32|0
1651011520000|2022-04-26 22:18:40|593.85|591.05|594.81|592.01|594.81|592.01|593.85|591.05|0
1651011530000|2022-04-26 22:18:50|595.06|592.26|595.06|592.26|595.54|592.74|595.06|592.26|0
1651011540000|2022-04-26 22:19:00|594.81|592.01|594.09|591.29|594.81|592.01|594.09|591.29|0
1651011550000|2022-04-26 22:19:10|593.85|591.05|592.64|589.84|593.85|591.05|592.64|589.84|0
1651011560000|2022-04-26 22:19:20|592.39|589.59|592.15|589.35|592.52|589.72|592.15|589.35|0
1651011570000|2022-04-26 22:19:30|591.91|589.11|591.91|589.11|591.91|589.11|591.43|588.63|0
1651011580000|2022-04-26 22:19:40|592.28|589.48|593.49|590.69|594.33|591.53|592.28|589.48|0
1651011590000|2022-04-26 22:19:50|593.12|590.32|592.64|589.84|593.12|590.32|592.64|589.84|0
1651011600000|2022-04-26 22:20:00|592.76|589.96|591.43|588.63|592.88|590.08|591.43|588.63|0
1651011610000|2022-04-26 22:20:10|591.55|588.75|591.67|588.87|591.67|588.87|591.55|588.75|0
1651011620000|2022-04-26 22:20:20|591.79|588.99|591.91|589.11|591.91|589.11|591.79|588.99|0
1651011630000|2022-04-26 22:20:30|591.79|588.99|591.67|588.87|591.79|588.99|591.67|588.87|0
1651011640000|2022-04-26 22:20:40|591.91|589.11|591.67|588.87|591.91|589.11|591.43|588.63|0
1651011650000|2022-04-26 22:20:50|591.18|588.38|591.91|589.11|591.91|589.11|590.94|588.14|0
1651011660000|2022-04-26 22:21:00|591.67|588.87|589.98|587.18|591.67|588.87|589.98|587.18|0
1651011670000|2022-04-26 22:21:10|590.83|588.03|590.94|588.14|591.18|588.38|590.83|588.03|0
1651011680000|2022-04-26 22:21:20|590.7|587.9|589.98|587.18|590.7|587.9|589.98|587.18|0
1651011690000|2022-04-26 22:21:30|589.49|586.69|590.1|587.3|590.1|587.3|589.49|586.69|0
1651011700000|2022-04-26 22:21:40|589.98|587.18|590.46|587.66|590.46|587.66|589.73|586.93|0
1651011710000|2022-04-26 22:21:50|590.94|588.14|590.58|587.78|590.94|588.14|590.58|587.78|0
1651011720000|2022-04-26 22:22:00|590.7|587.9|590.58|587.78|590.7|587.9|590.58|587.78|0
1651011730000|2022-04-26 22:22:10|590.46|587.66|589.86|587.06|590.46|587.66|589.86|587.06|0
1651011740000|2022-04-26 22:22:20|589.98|587.18|589.25|586.45|589.98|587.18|589.25|586.45|0
1651011750000|2022-04-26 22:22:30|589.38|586.58|589.25|586.45|589.38|586.58|589.01|586.21|0
1651011760000|2022-04-26 22:22:40|589.01|586.21|588.41|585.61|589.01|586.21|588.41|585.61|0
1651011770000|2022-04-26 22:22:50|588.28|585.48|588.53|585.73|588.77|585.97|588.28|585.48|0
1651011780000|2022-04-26 22:23:00|588.28|585.48|587.8|585|588.28|585.48|587.8|585|0
1651011790000|2022-04-26 22:23:10|588.04|585.24|588.04|585.24|588.04|585.24|587.8|585|0
1651011800000|2022-04-26 22:23:20|587.8|585|587.56|584.76|587.8|585|587.56|584.76|0
1651011810000|2022-04-26 22:23:30|587.44|584.64|587.44|584.64|587.44|584.64|587.32|584.52|0
1651011820000|2022-04-26 22:23:40|587.56|584.76|587.32|584.52|588.28|585.48|587.32|584.52|0
1651011830000|2022-04-26 22:23:50|587.2|584.4|587.2|584.4|587.2|584.4|587.08|584.28|0
1651011840000|2022-04-26 22:24:00|587.08|584.28|586.96|584.16|587.32|584.52|586.96|584.16|0
1651011850000|2022-04-26 22:24:10|586.83|584.03|587.08|584.28|587.08|584.28|586.83|584.03|0
1651011860000|2022-04-26 22:24:20|586.83|584.03|586.96|584.16|586.96|584.16|586.83|584.03|0
1651011870000|2022-04-26 22:24:30|587.08|584.28|587.08|584.28|587.08|584.28|587.08|584.28|0
1651011880000|2022-04-26 22:24:40|586.96|584.16|587.08|584.28|587.08|584.28|586.96|584.16|0
1651011890000|2022-04-26 22:24:50|586.83|584.03|586.35|583.55|586.83|584.03|586.35|583.55|0
1651011900000|2022-04-26 22:25:00|585.99|583.19|587.08|584.28|587.08|584.28|585.99|583.19|0
1651011910000|2022-04-26 22:25:10|586.83|584.03|586.83|584.03|586.83|584.03|586.59|583.79|0
1651011920000|2022-04-26 22:25:20|586.72|583.92|586.72|583.92|586.72|583.92|586.59|583.79|0
1651011930000|2022-04-26 22:25:30|586.35|583.55|587.32|584.52|587.32|584.52|586.35|583.55|0
1651011940000|2022-04-26 22:25:40|587.08|584.28|586.83|584.03|587.08|584.28|586.59|583.79|0
1651011950000|2022-04-26 22:25:50|587.08|584.28|587.08|584.28|587.08|584.28|586.96|584.16|0
1651011960000|2022-04-26 22:26:00|586.83|584.03|587.08|584.28|587.08|584.28|586.83|584.03|0
1651011970000|2022-04-26 22:26:10|586.83|584.03|586.35|583.55|586.96|584.16|586.35|583.55|0
1651011980000|2022-04-26 22:26:20|586.59|583.79|586.59|583.79|586.72|583.92|586.59|583.79|0
1651011990000|2022-04-26 22:26:30|586.35|583.55|586.35|583.55|586.48|583.68|586.35|583.55|0
1651012000000|2022-04-26 22:26:40|585.63|582.83|585.63|582.83|585.63|582.83|585.63|582.83|0
1651012010000|2022-04-26 22:26:50|585.03|582.23|585.27|582.47|585.27|582.47|585.03|582.23|0
1651012020000|2022-04-26 22:27:00|585.14|582.34|584.9|582.1|585.14|582.34|584.9|582.1|0
1651012030000|2022-04-26 22:27:10|585.14|582.34|584.9|582.1|585.38|582.58|584.9|582.1|0
1651012040000|2022-04-26 22:27:20|585.03|582.23|583.45|580.65|585.03|582.23|583.45|580.65|0
1651012050000|2022-04-26 22:27:30|583.1|580.3|582.25|579.45|583.1|580.3|582.25|579.45|0
1651012060000|2022-04-26 22:27:40|582.49|579.69|582.49|579.69|582.49|579.69|582.25|579.45|0
1651012070000|2022-04-26 22:27:50|582.61|579.81|582.49|579.69|582.61|579.81|582.49|579.69|0
1651012080000|2022-04-26 22:28:00|582.73|579.93|582.25|579.45|582.73|579.93|582.25|579.45|0
1651012090000|2022-04-26 22:28:10|582.49|579.69|582.01|579.21|582.49|579.69|582.01|579.21|0
1651012100000|2022-04-26 22:28:20|582.25|579.45|582.13|579.33|582.25|579.45|582.13|579.33|0
1651012110000|2022-04-26 22:28:30|582.25|579.45|582.25|579.45|582.25|579.45|582.25|579.45|0
1651012120000|2022-04-26 22:28:40|582.49|579.69|582.25|579.45|582.49|579.69|582.01|579.21|0
1651012130000|2022-04-26 22:28:50|582.97|580.17|582.49|579.69|583.21|580.41|582.37|579.57|0
1651012140000|2022-04-26 22:29:00|582.61|579.81|582.13|579.33|582.61|579.81|582.13|579.33|0
1651012150000|2022-04-26 22:29:10|582.73|579.93|582.49|579.69|582.73|579.93|582.49|579.69|0
1651012160000|2022-04-26 22:29:20|582.37|579.57|581.52|578.72|582.37|579.57|581.52|578.72|0
1651012170000|2022-04-26 22:29:30|581.28|578.48|580.2|577.4|581.28|578.48|580.2|577.4|0
1651012180000|2022-04-26 22:29:40|579.72|576.92|579.96|577.16|579.96|577.16|579.6|576.8|0
1651012190000|2022-04-26 22:29:50|580.2|577.4|580.32|577.52|580.32|577.52|580.08|577.28|0
1651012200000|2022-04-26 22:30:00|580.2|577.4|580.2|577.4|580.32|577.52|580.2|577.4|0
1651012210000|2022-04-26 22:30:10|580.32|577.52|579.11|576.31|580.32|577.52|579.11|576.31|0
1651012220000|2022-04-26 22:30:20|578.87|576.07|578.87|576.07|579.35|576.55|578.87|576.07|0
1651012230000|2022-04-26 22:30:30|578.39|575.59|579.59|576.79|579.59|576.79|578.39|575.59|0
1651012240000|2022-04-26 22:30:40|579.84|577.04|579.84|577.04|580.2|577.4|579.84|577.04|0
1651012250000|2022-04-26 22:30:50|579.59|576.79|579.35|576.55|579.59|576.79|579.35|576.55|0
1651012260000|2022-04-26 22:31:00|579.24|576.44|579.35|576.55|579.35|576.55|579.11|576.31|0
1651012270000|2022-04-26 22:31:10|579.24|576.44|579.24|576.44|579.24|576.44|579.24|576.44|0
1651012280000|2022-04-26 22:31:20|579.11|576.31|579.35|576.55|579.35|576.55|579.11|576.31|0
1651012290000|2022-04-26 22:31:30|579.11|576.31|579.59|576.79|579.59|576.79|578.87|576.07|0
1651012300000|2022-04-26 22:31:40|579.84|577.04|580.08|577.28|580.08|577.28|579.84|577.04|0
1651012310000|2022-04-26 22:31:50|579.84|577.04|580.32|577.52|580.32|577.52|579.84|577.04|0
1651012320000|2022-04-26 22:32:00|580.56|577.76|580.8|578|581.04|578.24|580.56|577.76|0
1651012330000|2022-04-26 22:32:10|581.04|578.24|581.04|578.24|581.04|578.24|581.04|578.24|0
1651012340000|2022-04-26 22:32:20|580.93|578.13|581.52|578.72|581.52|578.72|580.93|578.13|0
1651012350000|2022-04-26 22:32:30|581.41|578.61|581.52|578.72|581.65|578.85|581.41|578.61|0
1651012360000|2022-04-26 22:32:40|581.41|578.61|581.28|578.48|581.52|578.72|581.28|578.48|0
1651012370000|2022-04-26 22:32:50|581.04|578.24|581.28|578.48|581.28|578.48|581.04|578.24|0
1651012380000|2022-04-26 22:33:00|581.52|578.72|582.01|579.21|582.01|579.21|581.52|578.72|0
1651012390000|2022-04-26 22:33:10|581.76|578.96|582.01|579.21|582.01|579.21|581.76|578.96|0
1651012400000|2022-04-26 22:33:20|582.25|579.45|582.61|579.81|582.61|579.81|582.25|579.45|0
1651012410000|2022-04-26 22:33:30|582.49|579.69|582.73|579.93|582.73|579.93|582.49|579.69|0
1651012420000|2022-04-26 22:33:40|582.61|579.81|582.49|579.69|582.61|579.81|582.49|579.69|0
1651012430000|2022-04-26 22:33:50|582.25|579.45|582.49|579.69|582.49|579.69|582.25|579.45|0
1651012440000|2022-04-26 22:34:00|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1651012450000|2022-04-26 22:34:10|582.49|579.69|582.01|579.21|582.49|579.69|582.01|579.21|0
1651012460000|2022-04-26 22:34:20|581.52|578.72|581.76|578.96|581.76|578.96|581.52|578.72|0
1651012470000|2022-04-26 22:34:30|582.25|579.45|582.49|579.69|582.49|579.69|582.25|579.45|0
1651012480000|2022-04-26 22:34:40|582.25|579.45|582.97|580.17|582.97|580.17|582.25|579.45|0
1651012490000|2022-04-26 22:34:50|583.1|580.3|582.97|580.17|583.21|580.41|582.97|580.17|0
1651012500000|2022-04-26 22:35:00|582.73|579.93|582.49|579.69|582.73|579.93|582.49|579.69|0
1651012510000|2022-04-26 22:35:10|582.01|579.21|582.01|579.21|582.01|579.21|581.76|578.96|0
1651012520000|2022-04-26 22:35:20|582.25|579.45|582.85|580.05|582.85|580.05|582.25|579.45|0
1651012530000|2022-04-26 22:35:30|583.21|580.41|583.45|580.65|583.45|580.65|583.21|580.41|0
1651012540000|2022-04-26 22:35:40|583.58|580.78|583.45|580.65|583.58|580.78|583.45|580.65|0
1651012550000|2022-04-26 22:35:50|583.58|580.78|584.9|582.1|584.9|582.1|583.58|580.78|0
1651012560000|2022-04-26 22:36:00|584.66|581.86|584.18|581.38|584.66|581.86|584.18|581.38|0
1651012570000|2022-04-26 22:36:10|584.42|581.62|584.54|581.74|584.54|581.74|584.42|581.62|0
1651012580000|2022-04-26 22:36:20|584.42|581.62|584.9|582.1|584.9|582.1|584.42|581.62|0
1651012590000|2022-04-26 22:36:30|585.03|582.23|585.14|582.34|585.14|582.34|585.03|582.23|0
1651012600000|2022-04-26 22:36:40|586.35|583.55|586.11|583.31|586.59|583.79|586.11|583.31|0
1651012610000|2022-04-26 22:36:50|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1651012620000|2022-04-26 22:37:00|586.11|583.31|584.66|581.86|586.11|583.31|584.42|581.62|0
1651012630000|2022-04-26 22:37:10|585.14|582.34|584.42|581.62|585.14|582.34|584.42|581.62|0
1651012640000|2022-04-26 22:37:20|584.18|581.38|584.3|581.5|584.3|581.5|584.18|581.38|0
1651012650000|2022-04-26 22:37:30|584.54|581.74|583.58|580.78|584.54|581.74|583.58|580.78|0
1651012660000|2022-04-26 22:37:40|583.45|580.65|583.45|580.65|583.45|580.65|583.21|580.41|0
1651012670000|2022-04-26 22:37:50|583.69|580.89|583.69|580.89|583.69|580.89|583.58|580.78|0
1651012680000|2022-04-26 22:38:00|583.45|580.65|583.21|580.41|583.45|580.65|583.21|580.41|0
1651012690000|2022-04-26 22:38:10|582.97|580.17|582.97|580.17|583.21|580.41|582.97|580.17|0
1651012700000|2022-04-26 22:38:20|583.21|580.41|583.82|581.02|583.82|581.02|583.21|580.41|0
1651012710000|2022-04-26 22:38:30|583.69|580.89|583.82|581.02|583.82|581.02|583.69|580.89|0
1651012720000|2022-04-26 22:38:40|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1651012730000|2022-04-26 22:38:50|583.82|581.02|584.18|581.38|584.18|581.38|583.82|581.02|0
1651012740000|2022-04-26 22:39:00|584.3|581.5|584.42|581.62|584.42|581.62|584.3|581.5|0
1651012750000|2022-04-26 22:39:10|584.66|581.86|584.18|581.38|584.66|581.86|584.18|581.38|0
1651012760000|2022-04-26 22:39:20|583.93|581.13|583.93|581.13|584.18|581.38|583.93|581.13|0
1651012770000|2022-04-26 22:39:30|585.14|582.34|585.99|583.19|585.99|583.19|585.14|582.34|0
1651012780000|2022-04-26 22:39:40|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1651012790000|2022-04-26 22:39:50|586.35|583.55|586.59|583.79|586.83|584.03|586.35|583.55|0
1651012800000|2022-04-26 22:40:00|586.47|583.67|586.47|583.67|586.83|584.03|586.23|583.43|0
1651012810000|2022-04-26 22:40:10|586.35|583.55|586.83|584.03|586.83|584.03|586.23|583.43|0
1651012820000|2022-04-26 22:40:20|586.72|583.92|586.59|583.79|586.72|583.92|586.47|583.67|0
1651012830000|2022-04-26 22:40:30|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1651012840000|2022-04-26 22:40:40|586.96|584.16|586.83|584.03|587.07|584.27|586.83|584.03|0
1651012850000|2022-04-26 22:40:50|586.59|583.79|586.11|583.31|586.59|583.79|586.11|583.31|0
1651012860000|2022-04-26 22:41:00|586.59|583.79|586.59|583.79|586.59|583.79|586.59|583.79|0
1651012870000|2022-04-26 22:41:10|586.47|583.67|586.47|583.67|586.47|583.67|586.35|583.55|0
1651012880000|2022-04-26 22:41:20|586.59|583.79|586.83|584.03|587.07|584.27|586.59|583.79|0
1651012890000|2022-04-26 22:41:30|586.47|583.67|586.47|583.67|586.59|583.79|586.35|583.55|0
1651012900000|2022-04-26 22:41:40|586.35|583.55|585.99|583.19|586.35|583.55|585.99|583.19|0
1651012910000|2022-04-26 22:41:50|585.62|582.82|586.35|583.55|586.35|583.55|585.62|582.82|0
1651012920000|2022-04-26 22:42:00|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1651012930000|2022-04-26 22:42:10|586.23|583.43|586.23|583.43|586.23|583.43|586.23|583.43|0
1651012940000|2022-04-26 22:42:20|586.11|583.31|586.11|583.31|586.11|583.31|585.99|583.19|0
1651012950000|2022-04-26 22:42:30|585.99|583.19|585.75|582.95|585.99|583.19|585.75|582.95|0
1651012960000|2022-04-26 22:42:40|585.87|583.07|586.35|583.55|586.35|583.55|585.87|583.07|0
1651012970000|2022-04-26 22:42:50|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1651012980000|2022-04-26 22:43:00|586.35|583.55|586.83|584.03|586.83|584.03|586.35|583.55|0
1651012990000|2022-04-26 22:43:10|586.96|584.16|587.07|584.27|587.07|584.27|586.96|584.16|0
1651013000000|2022-04-26 22:43:20|587.2|584.4|587.31|584.51|587.31|584.51|587.2|584.4|0
1651013010000|2022-04-26 22:43:30|587.2|584.4|587.56|584.76|587.56|584.76|587.07|584.27|0
1651013020000|2022-04-26 22:43:40|587.31|584.51|587.56|584.76|587.56|584.76|587.2|584.4|0
1651013030000|2022-04-26 22:43:50|587.44|584.64|587.56|584.76|587.56|584.76|587.44|584.64|0
1651013040000|2022-04-26 22:44:00|587.68|584.88|587.56|584.76|587.8|585|587.56|584.76|0
1651013060000|2022-04-26 22:44:20|589.01|586.21|589.25|586.45|589.49|586.69|589.01|586.21|0
1651013070000|2022-04-26 22:44:30|589.01|586.21|590.34|587.54|590.34|587.54|589.01|586.21|0
1651013080000|2022-04-26 22:44:40|590.7|587.9|590.94|588.14|590.94|588.14|590.7|587.9|0
1651013090000|2022-04-26 22:44:50|590.7|587.9|590.7|587.9|590.7|587.9|590.46|587.66|0
1651013100000|2022-04-26 22:45:00|590.46|587.66|590.21|587.41|590.46|587.66|589.97|587.17|0
1651013110000|2022-04-26 22:45:10|589.97|587.17|589.97|587.17|589.97|587.17|589.86|587.06|0
1651013120000|2022-04-26 22:45:20|589.86|587.06|589.61|586.81|589.86|587.06|589.61|586.81|0
1651013130000|2022-04-26 22:45:30|589.86|587.06|590.46|587.66|590.46|587.66|589.86|587.06|0
1651013140000|2022-04-26 22:45:40|590.21|587.41|590.58|587.78|590.58|587.78|590.21|587.41|0
1651013150000|2022-04-26 22:45:50|590.94|588.14|590.7|587.9|590.94|588.14|590.7|587.9|0
1651013160000|2022-04-26 22:46:00|590.21|587.41|590.21|587.41|590.21|587.41|590.21|587.41|0
1651013170000|2022-04-26 22:46:10|590.7|587.9|590.7|587.9|590.7|587.9|590.58|587.78|0
1651013180000|2022-04-26 22:46:20|590.58|587.78|590.46|587.66|590.58|587.78|590.46|587.66|0
1651013190000|2022-04-26 22:46:30|590.7|587.9|590.7|587.9|590.82|588.02|590.7|587.9|0
1651013200000|2022-04-26 22:46:40|590.58|587.78|590.7|587.9|590.7|587.9|590.58|587.78|0
1651013210000|2022-04-26 22:46:50|590.58|587.78|590.46|587.66|590.58|587.78|590.46|587.66|0
1651013220000|2022-04-26 22:47:00|590.7|587.9|591.18|588.38|591.18|588.38|590.7|587.9|0
1651013230000|2022-04-26 22:47:10|591.31|588.51|591.42|588.62|591.42|588.62|591.31|588.51|0
1651013240000|2022-04-26 22:47:20|591.31|588.51|591.42|588.62|591.42|588.62|591.31|588.51|0
1651013250000|2022-04-26 22:47:30|591.66|588.86|591.66|588.86|591.66|588.86|591.66|588.86|0
1651013260000|2022-04-26 22:47:40|591.42|588.62|590.46|587.66|591.42|588.62|590.46|587.66|0
1651013270000|2022-04-26 22:47:50|589.49|586.69|589.01|586.21|589.73|586.93|589.01|586.21|0
1651013280000|2022-04-26 22:48:00|588.76|585.96|589.25|586.45|589.25|586.45|588.76|585.96|0
1651013290000|2022-04-26 22:48:10|589.37|586.57|589.73|586.93|589.73|586.93|589.37|586.57|0
1651013300000|2022-04-26 22:48:20|589.97|587.17|589.49|586.69|589.97|587.17|589.49|586.69|0
1651013310000|2022-04-26 22:48:30|589.37|586.57|589.61|586.81|589.73|586.93|589.37|586.57|0
1651013320000|2022-04-26 22:48:40|589.73|586.93|589.73|586.93|589.73|586.93|589.73|586.93|0
1651013330000|2022-04-26 22:48:50|589.49|586.69|589.73|586.93|589.73|586.93|589.49|586.69|0
1651013340000|2022-04-26 22:49:00|589.86|587.06|590.1|587.3|590.1|587.3|589.86|587.06|0
1651013350000|2022-04-26 22:49:10|590.94|588.14|590.46|587.66|590.94|588.14|590.46|587.66|0
1651013360000|2022-04-26 22:49:20|590.21|587.41|589.97|587.17|590.21|587.41|589.97|587.17|0
1651013370000|2022-04-26 22:49:30|589.73|586.93|589.73|586.93|589.73|586.93|589.73|586.93|0
1651013380000|2022-04-26 22:49:40|589.61|586.81|589.86|587.06|589.86|587.06|589.61|586.81|0
1651013390000|2022-04-26 22:49:50|589.73|586.93|589.97|587.17|590.1|587.3|589.73|586.93|0
1651013400000|2022-04-26 22:50:00|590.21|587.41|590.46|587.66|590.46|587.66|590.21|587.41|0
1651013410000|2022-04-26 22:50:10|589.97|587.17|589.73|586.93|589.97|587.17|589.73|586.93|0
1651013420000|2022-04-26 22:50:20|589.97|587.17|589.61|586.81|589.97|587.17|589.61|586.81|0
1651013430000|2022-04-26 22:50:30|589.37|586.57|589|586.2|589.49|586.69|589|586.2|0
1651013440000|2022-04-26 22:50:40|588.76|585.96|589|586.2|589|586.2|588.76|585.96|0
1651013450000|2022-04-26 22:50:50|589.25|586.45|589.25|586.45|589.25|586.45|589.25|586.45|0
1651013460000|2022-04-26 22:51:00|589|586.2|588.04|585.24|589|586.2|588.04|585.24|0
1651013470000|2022-04-26 22:51:10|587.8|585|587.31|584.51|587.8|585|587.31|584.51|0
1651013480000|2022-04-26 22:51:20|587.55|584.75|587.68|584.88|587.68|584.88|587.55|584.75|0
1651013490000|2022-04-26 22:51:30|587.92|585.12|587.8|585|588.04|585.24|587.8|585|0
1651013500000|2022-04-26 22:51:40|587.68|584.88|587.55|584.75|587.68|584.88|587.55|584.75|0
1651013510000|2022-04-26 22:51:50|587.31|584.51|587.55|584.75|587.55|584.75|587.31|584.51|0
1651013520000|2022-04-26 22:52:00|587.07|584.27|586.71|583.91|587.07|584.27|586.71|583.91|0
1651013530000|2022-04-26 22:52:10|586.59|583.79|586.11|583.31|586.59|583.79|586.11|583.31|0
1651013540000|2022-04-26 22:52:20|585.86|583.06|586.23|583.43|586.23|583.43|585.86|583.06|0
1651013550000|2022-04-26 22:52:30|586.11|583.31|586.11|583.31|586.11|583.31|585.86|583.06|0
1651013560000|2022-04-26 22:52:40|586.23|583.43|586.47|583.67|586.47|583.67|586.23|583.43|0
1651013570000|2022-04-26 22:52:50|586.59|583.79|586.59|583.79|586.83|584.03|586.59|583.79|0
1651013580000|2022-04-26 22:53:00|586.35|583.55|585.99|583.19|586.35|583.55|585.99|583.19|0
1651013590000|2022-04-26 22:53:10|586.35|583.55|586.47|583.67|586.59|583.79|586.35|583.55|0
1651013600000|2022-04-26 22:53:20|586.59|583.79|587.07|584.27|587.07|584.27|586.59|583.79|0
1651013610000|2022-04-26 22:53:30|586.83|584.03|587.07|584.27|587.07|584.27|586.83|584.03|0
1651013620000|2022-04-26 22:53:40|586.59|583.79|586.71|583.91|586.71|583.91|586.59|583.79|0
1651013630000|2022-04-26 22:53:50|586.47|583.67|585.86|583.06|586.47|583.67|585.86|583.06|0
1651013640000|2022-04-26 22:54:00|586.11|583.31|585.75|582.95|586.11|583.31|585.75|582.95|0
1651013650000|2022-04-26 22:54:10|585.62|582.82|585.62|582.82|585.62|582.82|585.62|582.82|0
1651013660000|2022-04-26 22:54:20|585.75|582.95|585.86|583.06|585.86|583.06|585.75|582.95|0
1651013670000|2022-04-26 22:54:30|585.99|583.19|586.35|583.55|586.35|583.55|585.99|583.19|0
1651013680000|2022-04-26 22:54:40|586.47|583.67|586.35|583.55|586.47|583.67|586.35|583.55|0
1651013690000|2022-04-26 22:54:50|586.59|583.79|586.59|583.79|586.59|583.79|586.59|583.79|0
1651013700000|2022-04-26 22:55:00|586.35|583.55|586.59|583.79|586.59|583.79|586.35|583.55|0
1651013710000|2022-04-26 22:55:10|586.11|583.31|586.23|583.43|586.23|583.43|585.99|583.19|0
1651013720000|2022-04-26 22:55:20|586.11|583.31|586.11|583.31|586.23|583.43|585.99|583.19|0
1651013730000|2022-04-26 22:55:30|586.35|583.55|586.71|583.91|586.83|584.03|586.35|583.55|0
1651013740000|2022-04-26 22:55:40|587.07|584.27|587.07|584.27|587.44|584.64|586.96|584.16|0
1651013750000|2022-04-26 22:55:50|587.31|584.51|588.04|585.24|588.28|585.48|587.31|584.51|0
1651013760000|2022-04-26 22:56:00|588.52|585.72|588.76|585.96|588.76|585.96|588.52|585.72|0
1651013770000|2022-04-26 22:56:10|589|586.2|589|586.2|589|586.2|588.76|585.96|0
1651013780000|2022-04-26 22:56:20|588.89|586.09|588.89|586.09|589|586.2|588.76|585.96|0
1651013790000|2022-04-26 22:56:30|589|586.2|589|586.2|589|586.2|589|586.2|0
1651013800000|2022-04-26 22:56:40|588.89|586.09|588.89|586.09|589|586.2|588.52|585.72|0
1651013810000|2022-04-26 22:56:50|589|586.2|589|586.2|589.25|586.45|589|586.2|0
1651013820000|2022-04-26 22:57:00|589.85|587.05|589.49|586.69|589.97|587.17|589.49|586.69|0
1651013830000|2022-04-26 22:57:10|589.73|586.93|589.37|586.57|589.73|586.93|589.37|586.57|0
1651013840000|2022-04-26 22:57:20|589.49|586.69|589.49|586.69|589.61|586.81|589.37|586.57|0
1651013850000|2022-04-26 22:57:30|589.25|586.45|589.25|586.45|589.25|586.45|589.25|586.45|0
1651013860000|2022-04-26 22:57:40|589.49|586.69|589.49|586.69|589.49|586.69|589.49|586.69|0
1651013870000|2022-04-26 22:57:50|589.25|586.45|589.25|586.45|589.25|586.45|589.25|586.45|0
1651013880000|2022-04-26 22:58:00|589.49|586.69|588.28|585.48|589.49|586.69|588.28|585.48|0
1651013890000|2022-04-26 22:58:10|588.04|585.24|588.04|585.24|588.28|585.48|588.04|585.24|0
1651013900000|2022-04-26 22:58:20|587.92|585.12|588.04|585.24|588.04|585.24|587.8|585|0
1651013910000|2022-04-26 22:58:30|587.92|585.12|587.92|585.12|588.04|585.24|587.92|585.12|0
1651013920000|2022-04-26 22:58:40|587.8|585|588.04|585.24|588.04|585.24|587.8|585|0
1651013940000|2022-04-26 22:59:00|588.16|585.36|588.52|585.72|588.52|585.72|588.16|585.36|0
1651013950000|2022-04-26 22:59:10|588.28|585.48|588.28|585.48|588.52|585.72|588.28|585.48|0
1651013960000|2022-04-26 22:59:20|588.65|585.85|589.61|586.81|589.61|586.81|588.65|585.85|0
1651013970000|2022-04-26 22:59:30|589.49|586.69|589.25|586.45|589.49|586.69|589.25|586.45|0
1651013980000|2022-04-26 22:59:40|589.37|586.57|589.61|586.81|589.61|586.81|589.37|586.57|0
1651013990000|2022-04-26 22:59:50|589.49|586.69|589.37|586.57|589.49|586.69|589.37|586.57|0
1651014000000|2022-04-26 23:00:00|589.24|586.44|588.52|585.72|589.24|586.44|588.52|585.72|0
1651014010000|2022-04-26 23:00:10|588.76|585.96|588.4|585.6|589|586.2|588.4|585.6|0
1651014020000|2022-04-26 23:00:20|588.52|585.72|589.37|586.57|589.37|586.57|588.52|585.72|0
1651014030000|2022-04-26 23:00:30|589.24|586.44|588.89|586.09|589.24|586.44|588.89|586.09|0
1651014040000|2022-04-26 23:00:40|588.65|585.85|588.52|585.72|588.65|585.85|588.52|585.72|0
1651014050000|2022-04-26 23:00:50|588.28|585.48|588.4|585.6|588.76|585.96|588.28|585.48|0
1651014060000|2022-04-26 23:01:00|588.52|585.72|588.4|585.6|588.52|585.72|588.4|585.6|0
1651014070000|2022-04-26 23:01:10|588.52|585.72|588.04|585.24|588.52|585.72|588.04|585.24|0
1651014080000|2022-04-26 23:01:20|588.28|585.48|588.04|585.24|588.28|585.48|588.04|585.24|0
1651014090000|2022-04-26 23:01:30|588.28|585.48|588.16|585.36|588.28|585.48|588.16|585.36|0
1651014100000|2022-04-26 23:01:40|588.04|585.24|588.52|585.72|588.52|585.72|588.04|585.24|0
1651014110000|2022-04-26 23:01:50|588.76|585.96|588.76|585.96|588.76|585.96|588.76|585.96|0
1651014120000|2022-04-26 23:02:00|589|586.2|588.65|585.85|589|586.2|588.65|585.85|0
1651014130000|2022-04-26 23:02:10|588.76|585.96|588.52|585.72|588.76|585.96|588.28|585.48|0
1651014140000|2022-04-26 23:02:20|588.65|585.85|588.65|585.85|588.65|585.85|588.52|585.72|0
1651014150000|2022-04-26 23:02:30|589|586.2|588.65|585.85|589.24|586.44|588.65|585.85|0
1651014160000|2022-04-26 23:02:40|588.52|585.72|588.52|585.72|589|586.2|588.52|585.72|0
1651014170000|2022-04-26 23:02:50|588.28|585.48|588.04|585.24|588.28|585.48|588.04|585.24|0
1651014180000|2022-04-26 23:03:00|587.92|585.12|587.92|585.12|588.04|585.24|587.92|585.12|0
1651014190000|2022-04-26 23:03:10|587.79|584.99|587.55|584.75|587.79|584.99|587.55|584.75|0
1651014200000|2022-04-26 23:03:20|587.31|584.51|587.31|584.51|587.55|584.75|587.31|584.51|0
1651014210000|2022-04-26 23:03:30|587.07|584.27|587.2|584.4|587.2|584.4|587.07|584.27|0
1651014220000|2022-04-26 23:03:40|587.31|584.51|587.44|584.64|587.55|584.75|587.31|584.51|0
1651014230000|2022-04-26 23:03:50|587.31|584.51|587.68|584.88|587.68|584.88|587.31|584.51|0
1651014240000|2022-04-26 23:04:00|587.55|584.75|587.55|584.75|587.55|584.75|587.44|584.64|0
1651014250000|2022-04-26 23:04:10|587.68|584.88|587.44|584.64|587.68|584.88|587.44|584.64|0
1651014260000|2022-04-26 23:04:20|587.55|584.75|587.68|584.88|587.68|584.88|587.55|584.75|0
1651014270000|2022-04-26 23:04:30|587.44|584.64|587.2|584.4|587.44|584.64|587.2|584.4|0
1651014280000|2022-04-26 23:04:40|587.07|584.27|587.55|584.75|587.55|584.75|587.07|584.27|0
1651014300000|2022-04-26 23:05:00|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1651014310000|2022-04-26 23:05:10|587.92|585.12|587.07|584.27|587.92|585.12|587.07|584.27|0
1651014320000|2022-04-26 23:05:20|586.95|584.15|586.83|584.03|586.95|584.15|586.83|584.03|0
1651014330000|2022-04-26 23:05:30|586.1|583.3|585.38|582.58|586.1|583.3|585.38|582.58|0
1651014340000|2022-04-26 23:05:40|585.62|582.82|585.38|582.58|585.86|583.06|585.38|582.58|0
1651014350000|2022-04-26 23:05:50|585.26|582.46|585.38|582.58|585.38|582.58|585.14|582.34|0
1651014360000|2022-04-26 23:06:00|585.26|582.46|585.14|582.34|585.26|582.46|584.9|582.1|0
1651014370000|2022-04-26 23:06:10|585.02|582.22|585.38|582.58|585.38|582.58|585.02|582.22|0
1651014380000|2022-04-26 23:06:20|584.9|582.1|585.38|582.58|585.38|582.58|584.9|582.1|0
1651014390000|2022-04-26 23:06:30|585.26|582.46|585.26|582.46|585.26|582.46|585.14|582.34|0
1651014400000|2022-04-26 23:06:40|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1651014410000|2022-04-26 23:06:50|585.86|583.06|585.75|582.95|585.86|583.06|585.75|582.95|0
1651014420000|2022-04-26 23:07:00|585.86|583.06|586.23|583.43|586.23|583.43|585.75|582.95|0
1651014430000|2022-04-26 23:07:10|586.1|583.3|585.75|582.95|586.1|583.3|585.75|582.95|0
1651014440000|2022-04-26 23:07:20|585.86|583.06|586.1|583.3|586.1|583.3|585.86|583.06|0
1651014450000|2022-04-26 23:07:30|585.86|583.06|585.75|582.95|585.86|583.06|585.62|582.82|0
1651014460000|2022-04-26 23:07:40|585.62|582.82|585.62|582.82|585.62|582.82|585.5|582.7|0
1651014470000|2022-04-26 23:07:50|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1651014480000|2022-04-26 23:08:00|585.26|582.46|585.26|582.46|585.38|582.58|585.26|582.46|0
1651014490000|2022-04-26 23:08:10|585.38|582.58|586.71|583.91|586.71|583.91|585.38|582.58|0
1651014500000|2022-04-26 23:08:20|586.59|583.79|586.34|583.54|586.59|583.79|586.34|583.54|0
1651014510000|2022-04-26 23:08:30|586.47|583.67|585.86|583.06|586.47|583.67|585.75|582.95|0
1651014520000|2022-04-26 23:08:40|585.99|583.19|585.75|582.95|586.1|583.3|585.75|582.95|0
1651014530000|2022-04-26 23:08:50|585.62|582.82|585.14|582.34|585.62|582.82|585.14|582.34|0
1651014540000|2022-04-26 23:09:00|585.26|582.46|585.14|582.34|585.26|582.46|585.14|582.34|0
1651014550000|2022-04-26 23:09:10|585.26|582.46|585.14|582.34|585.26|582.46|585.14|582.34|0
1651014560000|2022-04-26 23:09:20|585.26|582.46|585.26|582.46|585.26|582.46|585.26|582.46|0
1651014570000|2022-04-26 23:09:30|585.14|582.34|585.14|582.34|585.26|582.46|585.14|582.34|0
1651014580000|2022-04-26 23:09:40|585.26|582.46|585.38|582.58|585.38|582.58|585.26|582.46|0
1651014590000|2022-04-26 23:09:50|585.5|582.7|585.5|582.7|585.5|582.7|585.5|582.7|0
1651014600000|2022-04-26 23:10:00|585.38|582.58|585.5|582.7|585.5|582.7|585.14|582.34|0
1651014610000|2022-04-26 23:10:10|585.26|582.46|585.14|582.34|585.26|582.46|585.14|582.34|0
1651014620000|2022-04-26 23:10:20|585.26|582.46|585.38|582.58|585.38|582.58|585.26|582.46|0
1651014630000|2022-04-26 23:10:30|585.5|582.7|585.62|582.82|585.62|582.82|585.5|582.7|0
1651014640000|2022-04-26 23:10:40|585.86|583.06|585.62|582.82|585.86|583.06|585.14|582.34|0
1651014660000|2022-04-26 23:11:00|585.86|583.06|585.86|583.06|585.86|583.06|585.86|583.06|0
1651014670000|2022-04-26 23:11:10|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1651014680000|2022-04-26 23:11:20|585.5|582.7|585.86|583.06|585.86|583.06|585.5|582.7|0
1651014690000|2022-04-26 23:11:30|585.75|582.95|586.1|583.3|586.1|583.3|585.75|582.95|0
1651014700000|2022-04-26 23:11:40|585.62|582.82|584.9|582.1|585.62|582.82|584.65|581.85|0
1651014720000|2022-04-26 23:12:00|585.02|582.22|584.78|581.98|585.02|582.22|584.78|581.98|0
1651014730000|2022-04-26 23:12:10|585.38|582.58|585.38|582.58|585.38|582.58|585.14|582.34|0
1651014740000|2022-04-26 23:12:20|585.26|582.46|585.38|582.58|585.38|582.58|585.26|582.46|0
1651014750000|2022-04-26 23:12:30|585.5|582.7|585.02|582.22|585.62|582.82|585.02|582.22|0
1651014760000|2022-04-26 23:12:40|585.14|582.34|584.9|582.1|585.14|582.34|584.78|581.98|0
1651014770000|2022-04-26 23:12:50|584.54|581.74|584.17|581.37|584.54|581.74|584.17|581.37|0
1651014780000|2022-04-26 23:13:00|584.3|581.5|584.17|581.37|584.3|581.5|584.17|581.37|0
1651014790000|2022-04-26 23:13:10|584.41|581.61|584.3|581.5|584.41|581.61|584.17|581.37|0
1651014800000|2022-04-26 23:13:20|586.1|583.3|586.1|583.3|586.1|583.3|585.86|583.06|0
1651014810000|2022-04-26 23:13:30|586.59|583.79|587.31|584.51|587.55|584.75|586.59|583.79|0
1651014820000|2022-04-26 23:13:40|586.95|584.15|587.31|584.51|587.31|584.51|586.95|584.15|0
1651014830000|2022-04-26 23:13:50|587.07|584.27|586.1|583.3|587.07|584.27|586.1|583.3|0
1651014840000|2022-04-26 23:14:00|586.34|583.54|585.86|583.06|586.34|583.54|585.86|583.06|0
1651014850000|2022-04-26 23:14:10|585.62|582.82|585.74|582.94|585.74|582.94|585.62|582.82|0
1651014860000|2022-04-26 23:14:20|585.99|583.19|586.1|583.3|586.1|583.3|585.99|583.19|0
1651014880000|2022-04-26 23:14:40|585.99|583.19|585.74|582.94|585.99|583.19|585.74|582.94|0
1651014890000|2022-04-26 23:14:50|585.62|582.82|585.62|582.82|585.62|582.82|585.62|582.82|0
1651014900000|2022-04-26 23:15:00|585.86|583.06|585.86|583.06|585.86|583.06|585.86|583.06|0
1651014910000|2022-04-26 23:15:10|585.74|582.94|585.99|583.19|585.99|583.19|585.74|582.94|0
1651014920000|2022-04-26 23:15:20|586.1|583.3|586.23|583.43|586.23|583.43|586.1|583.3|0
1651014930000|2022-04-26 23:15:30|586.34|583.54|585.86|583.06|586.34|583.54|585.86|583.06|0
1651014940000|2022-04-26 23:15:40|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1651014950000|2022-04-26 23:15:50|585.62|582.82|585.86|583.06|585.86|583.06|585.62|582.82|0
1651014960000|2022-04-26 23:16:00|585.74|582.94|585.86|583.06|585.86|583.06|585.74|582.94|0
1651014970000|2022-04-26 23:16:10|585.74|582.94|585.62|582.82|585.74|582.94|585.62|582.82|0
1651014980000|2022-04-26 23:16:20|585.5|582.7|585.02|582.22|585.5|582.7|585.02|582.22|0
1651014990000|2022-04-26 23:16:30|584.89|582.09|585.5|582.7|585.5|582.7|584.89|582.09|0
1651015000000|2022-04-26 23:16:40|585.62|582.82|585.62|582.82|585.62|582.82|585.38|582.58|0
1651015020000|2022-04-26 23:17:00|585.86|583.06|586.1|583.3|586.1|583.3|585.86|583.06|0
1651015030000|2022-04-26 23:17:10|586.47|583.67|586.23|583.43|586.47|583.67|586.23|583.43|0
1651015040000|2022-04-26 23:17:20|586.34|583.54|586.1|583.3|586.47|583.67|586.1|583.3|0
1651015050000|2022-04-26 23:17:30|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1651015060000|2022-04-26 23:17:40|585.86|583.06|585.86|583.06|585.86|583.06|585.74|582.94|0
1651015070000|2022-04-26 23:17:50|585.99|583.19|585.62|582.82|585.99|583.19|585.62|582.82|0
1651015080000|2022-04-26 23:18:00|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1651015090000|2022-04-26 23:18:10|585.86|583.06|585.86|583.06|585.86|583.06|585.62|582.82|0
1651015100000|2022-04-26 23:18:20|585.62|582.82|585.62|582.82|585.62|582.82|585.62|582.82|0
1651015110000|2022-04-26 23:18:30|585.86|583.06|585.86|583.06|585.86|583.06|585.86|583.06|0
1651015120000|2022-04-26 23:18:40|585.62|582.82|585.62|582.82|585.62|582.82|585.62|582.82|0
1651015130000|2022-04-26 23:18:50|585.38|582.58|585.62|582.82|585.62|582.82|585.38|582.58|0
1651015160000|2022-04-26 23:19:20|585.5|582.7|585.62|582.82|585.62|582.82|585.5|582.7|0
1651015190000|2022-04-26 23:19:50|585.38|582.58|585.62|582.82|585.62|582.82|585.38|582.58|0
1651015200000|2022-04-26 23:20:00|585.5|582.7|585.5|582.7|585.5|582.7|585.5|582.7|0
1651015210000|2022-04-26 23:20:10|585.62|582.82|585.62|582.82|585.62|582.82|585.62|582.82|0
1651015220000|2022-04-26 23:20:20|585.5|582.7|585.5|582.7|585.5|582.7|585.5|582.7|0
1651015230000|2022-04-26 23:20:30|585.62|582.82|585.62|582.82|585.62|582.82|585.62|582.82|0
1651015240000|2022-04-26 23:20:40|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1651015250000|2022-04-26 23:20:50|585.5|582.7|585.38|582.58|585.5|582.7|585.14|582.34|0
1651015260000|2022-04-26 23:21:00|585.14|582.34|584.65|581.85|585.14|582.34|584.65|581.85|0
1651015270000|2022-04-26 23:21:10|584.89|582.09|585.14|582.34|585.14|582.34|584.65|581.85|0
1651015280000|2022-04-26 23:21:20|585.5|582.7|585.02|582.22|585.5|582.7|585.02|582.22|0
1651015290000|2022-04-26 23:21:30|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1651015300000|2022-04-26 23:21:40|585.38|582.58|585.14|582.34|585.38|582.58|585.14|582.34|0
1651015320000|2022-04-26 23:22:00|584.65|581.85|585.26|582.46|585.26|582.46|584.65|581.85|0
1651015330000|2022-04-26 23:22:10|585.38|582.58|585.5|582.7|585.5|582.7|585.38|582.58|0
1651015340000|2022-04-26 23:22:20|585.38|582.58|585.5|582.7|585.62|582.82|585.38|582.58|0
1651015350000|2022-04-26 23:22:30|585.38|582.58|585.26|582.46|585.38|582.58|585.26|582.46|0
1651015360000|2022-04-26 23:22:40|585.14|582.34|585.26|582.46|585.26|582.46|585.14|582.34|0
1651015370000|2022-04-26 23:22:50|585.38|582.58|584.65|581.85|585.38|582.58|584.65|581.85|0
1651015380000|2022-04-26 23:23:00|584.89|582.09|585.02|582.22|585.02|582.22|584.89|582.09|0
1651015390000|2022-04-26 23:23:10|585.14|582.34|585.14|582.34|585.26|582.46|585.02|582.22|0
1651015400000|2022-04-26 23:23:20|585.02|582.22|584.89|582.09|585.02|582.22|584.89|582.09|0
1651015410000|2022-04-26 23:23:30|585.02|582.22|585.02|582.22|585.02|582.22|585.02|582.22|0
1651015420000|2022-04-26 23:23:40|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1651015430000|2022-04-26 23:23:50|585.02|582.22|585.26|582.46|585.26|582.46|585.02|582.22|0
1651015440000|2022-04-26 23:24:00|585.38|582.58|585.38|582.58|585.38|582.58|585.13|582.33|0
1651015450000|2022-04-26 23:24:10|585.62|582.82|585.62|582.82|585.62|582.82|585.62|582.82|0
1651015460000|2022-04-26 23:24:20|585.38|582.58|585.62|582.82|585.62|582.82|585.38|582.58|0
1651015470000|2022-04-26 23:24:30|585.5|582.7|585.38|582.58|585.5|582.7|585.38|582.58|0
1651015480000|2022-04-26 23:24:40|585.5|582.7|585.13|582.33|585.62|582.82|585.13|582.33|0
1651015500000|2022-04-26 23:25:00|585.02|582.22|584.89|582.09|585.02|582.22|584.89|582.09|0
1651015510000|2022-04-26 23:25:10|584.65|581.85|584.65|581.85|584.89|582.09|584.65|581.85|0
1651015520000|2022-04-26 23:25:20|584.78|581.98|584.41|581.61|584.78|581.98|584.41|581.61|0
1651015530000|2022-04-26 23:25:30|584.17|581.37|583.93|581.13|584.17|581.37|583.81|581.01|0
1651015540000|2022-04-26 23:25:40|583.81|581.01|583.93|581.13|583.93|581.13|583.81|581.01|0
1651015560000|2022-04-26 23:26:00|584.17|581.37|584.54|581.74|584.54|581.74|583.93|581.13|0
1651015570000|2022-04-26 23:26:10|584.89|582.09|584.65|581.85|584.89|582.09|584.65|581.85|0
1651015580000|2022-04-26 23:26:20|584.54|581.74|584.65|581.85|584.65|581.85|584.54|581.74|0
1651015600000|2022-04-26 23:26:40|585.38|582.58|584.65|581.85|585.38|582.58|584.65|581.85|0
1651015610000|2022-04-26 23:26:50|584.78|581.98|584.65|581.85|584.78|581.98|584.65|581.85|0
1651015620000|2022-04-26 23:27:00|584.89|582.09|585.38|582.58|585.38|582.58|584.89|582.09|0
1651015630000|2022-04-26 23:27:10|585.62|582.82|586.1|583.3|586.23|583.43|585.62|582.82|0
1651015640000|2022-04-26 23:27:20|585.98|583.18|586.34|583.54|586.34|583.54|585.98|583.18|0
1651015650000|2022-04-26 23:27:30|586.23|583.43|586.34|583.54|586.34|583.54|586.1|583.3|0
1651015660000|2022-04-26 23:27:40|586.1|583.3|586.1|583.3|586.1|583.3|585.98|583.18|0
1651015670000|2022-04-26 23:27:50|585.86|583.06|586.1|583.3|586.1|583.3|585.86|583.06|0
1651015680000|2022-04-26 23:28:00|585.86|583.06|585.62|582.82|585.86|583.06|585.62|582.82|0
1651015690000|2022-04-26 23:28:10|585.74|582.94|585.86|583.06|585.86|583.06|585.74|582.94|0
1651015700000|2022-04-26 23:28:20|585.74|582.94|585.86|583.06|585.86|583.06|585.62|582.82|0
1651015710000|2022-04-26 23:28:30|585.98|583.18|586.1|583.3|586.1|583.3|585.98|583.18|0
1651015720000|2022-04-26 23:28:40|585.86|583.06|586.1|583.3|586.1|583.3|585.86|583.06|0
1651015730000|2022-04-26 23:28:50|585.86|583.06|585.86|583.06|585.86|583.06|585.86|583.06|0
1651015740000|2022-04-26 23:29:00|585.74|582.94|585.62|582.82|585.74|582.94|585.62|582.82|0
1651015750000|2022-04-26 23:29:10|585.74|582.94|585.62|582.82|585.74|582.94|585.62|582.82|0
1651015760000|2022-04-26 23:29:20|585.74|582.94|586.1|583.3|586.1|583.3|585.62|582.82|0
1651015770000|2022-04-26 23:29:30|586.23|583.43|586.58|583.78|586.58|583.78|586.23|583.43|0
1651015780000|2022-04-26 23:29:40|586.71|583.91|586.58|583.78|586.82|584.02|586.58|583.78|0
1651015790000|2022-04-26 23:29:50|586.71|583.91|586.47|583.67|586.71|583.91|586.47|583.67|0
1651015800000|2022-04-26 23:30:00|586.58|583.78|586.58|583.78|586.71|583.91|586.47|583.67|0
1651015810000|2022-04-26 23:30:10|586.34|583.54|586.1|583.3|586.34|583.54|586.1|583.3|0
1651015820000|2022-04-26 23:30:20|586.23|583.43|586.34|583.54|586.34|583.54|586.23|583.43|0
1651015830000|2022-04-26 23:30:30|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1651015840000|2022-04-26 23:30:40|586.34|583.54|586.47|583.67|586.47|583.67|586.34|583.54|0
1651015850000|2022-04-26 23:30:50|586.34|583.54|585.86|583.06|586.34|583.54|585.86|583.06|0
1651015860000|2022-04-26 23:31:00|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1651015870000|2022-04-26 23:31:10|585.13|582.33|585.13|582.33|585.13|582.33|584.89|582.09|0
1651015880000|2022-04-26 23:31:20|585.26|582.46|585.13|582.33|585.38|582.58|585.13|582.33|0
1651015890000|2022-04-26 23:31:30|585.38|582.58|585.26|582.46|585.38|582.58|585.26|582.46|0
1651015900000|2022-04-26 23:31:40|585.38|582.58|585.74|582.94|585.74|582.94|585.38|582.58|0
1651015910000|2022-04-26 23:31:50|585.62|582.82|585.62|582.82|585.62|582.82|585.5|582.7|0
1651015920000|2022-04-26 23:32:00|585.26|582.46|585.26|582.46|585.26|582.46|585.26|582.46|0
1651015930000|2022-04-26 23:32:10|585.13|582.33|585.13|582.33|585.13|582.33|584.89|582.09|0
1651015940000|2022-04-26 23:32:20|585.02|582.22|585.13|582.33|585.13|582.33|584.89|582.09|0
1651015950000|2022-04-26 23:32:30|584.89|582.09|585.02|582.22|585.02|582.22|584.89|582.09|0
1651015960000|2022-04-26 23:32:40|584.89|582.09|584.89|582.09|584.89|582.09|584.89|582.09|0
1651015970000|2022-04-26 23:32:50|585.13|582.33|584.89|582.09|585.13|582.33|584.89|582.09|0
1651015980000|2022-04-26 23:33:00|584.41|581.61|584.41|581.61|584.41|581.61|584.41|581.61|0
1651015990000|2022-04-26 23:33:10|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1651016000000|2022-04-26 23:33:20|584.05|581.25|583.2|580.4|584.05|581.25|583.2|580.4|0
1651016010000|2022-04-26 23:33:30|583.44|580.64|583.2|580.4|583.44|580.64|583.2|580.4|0
1651016020000|2022-04-26 23:33:40|582.96|580.16|582.85|580.05|582.96|580.16|582.85|580.05|0
1651016030000|2022-04-26 23:33:50|582.72|579.92|582.48|579.68|582.72|579.92|582.48|579.68|0
1651016040000|2022-04-26 23:34:00|582.72|579.92|582.48|579.68|582.72|579.92|582.48|579.68|0
1651016050000|2022-04-26 23:34:10|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1651016060000|2022-04-26 23:34:20|583.09|580.29|583.33|580.53|583.33|580.53|583.09|580.29|0
1651016070000|2022-04-26 23:34:30|583.2|580.4|583.2|580.4|583.33|580.53|583.2|580.4|0
1651016080000|2022-04-26 23:34:40|583.33|580.53|583.69|580.89|583.69|580.89|583.33|580.53|0
1651016090000|2022-04-26 23:34:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1651016100000|2022-04-26 23:35:00|583.44|580.64|583.69|580.89|583.69|580.89|583.44|580.64|0
1651016110000|2022-04-26 23:35:10|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1651016130000|2022-04-26 23:35:30|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1651016140000|2022-04-26 23:35:40|583.33|580.53|583.2|580.4|583.33|580.53|583.2|580.4|0
1651016150000|2022-04-26 23:35:50|583.33|580.53|583.44|580.64|583.44|580.64|583.2|580.4|0
1651016160000|2022-04-26 23:36:00|583.68|580.88|583.93|581.13|583.93|581.13|583.68|580.88|0
1651016170000|2022-04-26 23:36:10|584.41|581.61|584.65|581.85|584.65|581.85|584.41|581.61|0
1651016180000|2022-04-26 23:36:20|584.89|582.09|584.89|582.09|584.89|582.09|584.89|582.09|0
1651016200000|2022-04-26 23:36:40|585.02|582.22|585.13|582.33|585.13|582.33|584.89|582.09|0
1651016220000|2022-04-26 23:37:00|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1651016230000|2022-04-26 23:37:10|585.13|582.33|585.13|582.33|585.13|582.33|585.13|582.33|0
1651016250000|2022-04-26 23:37:30|584.89|582.09|584.89|582.09|584.89|582.09|584.89|582.09|0
1651016270000|2022-04-26 23:37:50|585.02|582.22|584.89|582.09|585.02|582.22|584.89|582.09|0
1651016280000|2022-04-26 23:38:00|584.17|581.37|583.93|581.13|584.17|581.37|583.93|581.13|0
1651016290000|2022-04-26 23:38:10|584.17|581.37|583.93|581.13|584.17|581.37|583.93|581.13|0
1651016300000|2022-04-26 23:38:20|584.05|581.25|584.17|581.37|584.17|581.37|584.05|581.25|0
1651016310000|2022-04-26 23:38:30|584.41|581.61|584.53|581.73|584.53|581.73|584.41|581.61|0
1651016320000|2022-04-26 23:38:40|584.17|581.37|584.29|581.49|584.29|581.49|584.17|581.37|0
1651016330000|2022-04-26 23:38:50|584.17|581.37|583.57|580.77|584.17|581.37|583.57|580.77|0
1651016340000|2022-04-26 23:39:00|583.44|580.64|583.2|580.4|583.44|580.64|582.96|580.16|0
1651016350000|2022-04-26 23:39:10|582.72|579.92|582.72|579.92|582.72|579.92|582.72|579.92|0
1651016360000|2022-04-26 23:39:20|582.84|580.04|583.09|580.29|583.09|580.29|582.84|580.04|0
1651016370000|2022-04-26 23:39:30|582.96|580.16|582.72|579.92|582.96|580.16|582.72|579.92|0
1651016380000|2022-04-26 23:39:40|582.84|580.04|582.48|579.68|582.84|580.04|582.48|579.68|0
1651016390000|2022-04-26 23:39:50|582.72|579.92|582.72|579.92|582.72|579.92|582.72|579.92|0
1651016400000|2022-04-26 23:40:00|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1651016410000|2022-04-26 23:40:10|583.44|580.64|583.2|580.4|583.68|580.88|583.2|580.4|0
1651016420000|2022-04-26 23:40:20|583.09|580.29|582.72|579.92|583.09|580.29|582.72|579.92|0
1651016430000|2022-04-26 23:40:30|582.24|579.44|582|579.2|582.24|579.44|582|579.2|0
1651016440000|2022-04-26 23:40:40|581.75|578.95|581.27|578.47|581.75|578.95|581.27|578.47|0
1651016450000|2022-04-26 23:40:50|581.51|578.71|582|579.2|582|579.2|581.51|578.71|0
1651016460000|2022-04-26 23:41:00|581.75|578.95|581.88|579.08|582|579.2|581.75|578.95|0
1651016470000|2022-04-26 23:41:10|581.75|578.95|581.51|578.71|581.75|578.95|581.51|578.71|0
1651016480000|2022-04-26 23:41:20|581.75|578.95|582|579.2|582|579.2|581.75|578.95|0
1651016490000|2022-04-26 23:41:30|581.51|578.71|581.03|578.23|581.51|578.71|581.03|578.23|0
1651016500000|2022-04-26 23:41:40|581.27|578.47|581.27|578.47|581.4|578.6|581.27|578.47|0
1651016510000|2022-04-26 23:41:50|581.16|578.36|581.4|578.6|581.4|578.6|581.16|578.36|0
1651016520000|2022-04-26 23:42:00|581.51|578.71|581.75|578.95|581.75|578.95|581.51|578.71|0
1651016530000|2022-04-26 23:42:10|581.88|579.08|582.24|579.44|582.24|579.44|581.88|579.08|0
1651016540000|2022-04-26 23:42:20|582.12|579.32|582.24|579.44|582.24|579.44|582.12|579.32|0
1651016550000|2022-04-26 23:42:30|582.12|579.32|582|579.2|582.12|579.32|582|579.2|0
1651016560000|2022-04-26 23:42:40|582.12|579.32|582.48|579.68|582.48|579.68|582.12|579.32|0
1651016570000|2022-04-26 23:42:50|582.24|579.44|581.99|579.19|582.24|579.44|581.99|579.19|0
1651016580000|2022-04-26 23:43:00|582.24|579.44|581.99|579.19|582.24|579.44|581.99|579.19|0
1651016590000|2022-04-26 23:43:10|582.24|579.44|582.6|579.8|582.72|579.92|582.24|579.44|0
1651016600000|2022-04-26 23:43:20|582.72|579.92|582.48|579.68|582.72|579.92|582.48|579.68|0
1651016610000|2022-04-26 23:43:30|582.24|579.44|582.48|579.68|582.48|579.68|582.24|579.44|0
1651016620000|2022-04-26 23:43:40|582.72|579.92|582.48|579.68|582.72|579.92|582.48|579.68|0
1651016630000|2022-04-26 23:43:50|582.24|579.44|582.48|579.68|582.48|579.68|582.24|579.44|0
1651016650000|2022-04-26 23:44:10|582.72|579.92|582.72|579.92|582.72|579.92|582.72|579.92|0
1651016660000|2022-04-26 23:44:20|582.96|580.16|582.72|579.92|582.96|580.16|582.72|579.92|0
1651016670000|2022-04-26 23:44:30|582.96|580.16|582.48|579.68|582.96|580.16|582.48|579.68|0
1651016680000|2022-04-26 23:44:40|582.72|579.92|582.72|579.92|582.72|579.92|582.72|579.92|0
1651016700000|2022-04-26 23:45:00|582.6|579.8|582.36|579.56|582.6|579.8|582.36|579.56|0
1651016710000|2022-04-26 23:45:10|582.12|579.32|581.75|578.95|582.12|579.32|581.75|578.95|0
1651016720000|2022-04-26 23:45:20|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651016730000|2022-04-26 23:45:30|582.72|579.92|582.72|579.92|582.96|580.16|582.72|579.92|0
1651016740000|2022-04-26 23:45:40|582.84|580.04|582.96|580.16|582.96|580.16|582.84|580.04|0
1651016750000|2022-04-26 23:45:50|582.72|579.92|582.72|579.92|582.72|579.92|582.72|579.92|0
1651016760000|2022-04-26 23:46:00|582.48|579.68|582.6|579.8|582.6|579.8|582.48|579.68|0
1651016770000|2022-04-26 23:46:10|582.84|580.04|582.96|580.16|582.96|580.16|582.84|580.04|0
1651016780000|2022-04-26 23:46:20|582.72|579.92|582.84|580.04|582.84|580.04|582.72|579.92|0
1651016790000|2022-04-26 23:46:30|582.72|579.92|582.72|579.92|582.96|580.16|582.72|579.92|0
1651016800000|2022-04-26 23:46:40|582.6|579.8|582.48|579.68|582.6|579.8|582.48|579.68|0
1651016810000|2022-04-26 23:46:50|582.36|579.56|582.12|579.32|582.36|579.56|582.12|579.32|0
1651016820000|2022-04-26 23:47:00|581.99|579.19|581.99|579.19|582.24|579.44|581.99|579.19|0
1651016830000|2022-04-26 23:47:10|581.88|579.08|582.24|579.44|582.24|579.44|581.88|579.08|0
1651016840000|2022-04-26 23:47:20|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651016850000|2022-04-26 23:47:30|581.75|578.95|581.64|578.84|581.75|578.95|581.64|578.84|0
1651016860000|2022-04-26 23:47:40|581.51|578.71|581.27|578.47|581.51|578.71|581.27|578.47|0
1651016870000|2022-04-26 23:47:50|581.03|578.23|581.03|578.23|581.03|578.23|581.03|578.23|0
1651016880000|2022-04-26 23:48:00|580.91|578.11|581.15|578.35|581.15|578.35|580.91|578.11|0
1651016890000|2022-04-26 23:48:10|581.27|578.47|581.03|578.23|581.27|578.47|581.03|578.23|0
1651016900000|2022-04-26 23:48:20|581.27|578.47|581.99|579.19|581.99|579.19|581.27|578.47|0
1651016910000|2022-04-26 23:48:30|581.75|578.95|581.75|578.95|581.75|578.95|581.51|578.71|0
1651016930000|2022-04-26 23:48:50|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1651016980000|2022-04-26 23:49:40|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1651016990000|2022-04-26 23:49:50|581.03|578.23|581.27|578.47|581.27|578.47|581.03|578.23|0
1651017000000|2022-04-26 23:50:00|581.03|578.23|580.55|577.75|581.03|578.23|580.55|577.75|0
1651017010000|2022-04-26 23:50:10|580.79|577.99|580.55|577.75|580.79|577.99|580.55|577.75|0
1651017020000|2022-04-26 23:50:20|580.79|577.99|580.67|577.87|580.79|577.99|580.55|577.75|0
1651017030000|2022-04-26 23:50:30|580.55|577.75|580.55|577.75|580.67|577.87|580.55|577.75|0
1651017040000|2022-04-26 23:50:40|580.79|577.99|580.79|577.99|580.91|578.11|580.79|577.99|0
1651017050000|2022-04-26 23:50:50|581.03|578.23|580.79|577.99|581.03|578.23|580.55|577.75|0
1651017060000|2022-04-26 23:51:00|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1651017070000|2022-04-26 23:51:10|580.06|577.26|579.82|577.02|580.06|577.26|579.82|577.02|0
1651017080000|2022-04-26 23:51:20|579.58|576.78|579.82|577.02|579.82|577.02|579.58|576.78|0
1651017090000|2022-04-26 23:51:30|579.71|576.91|580.06|577.26|580.06|577.26|579.71|576.91|0
1651017100000|2022-04-26 23:51:40|579.95|577.15|580.06|577.26|580.06|577.26|579.82|577.02|0
1651017110000|2022-04-26 23:51:50|579.82|577.02|579.82|577.02|579.82|577.02|579.34|576.54|0
1651017120000|2022-04-26 23:52:00|579.95|577.15|579.58|576.78|579.95|577.15|579.58|576.78|0
1651017130000|2022-04-26 23:52:10|579.47|576.67|579.34|576.54|579.47|576.67|579.23|576.43|0
1651017140000|2022-04-26 23:52:20|579.23|576.43|579.1|576.3|579.23|576.43|579.1|576.3|0
1651017150000|2022-04-26 23:52:30|579.23|576.43|579.1|576.3|579.23|576.43|579.1|576.3|0
1651017160000|2022-04-26 23:52:40|579.23|576.43|579.23|576.43|579.23|576.43|579.23|576.43|0
1651017170000|2022-04-26 23:52:50|579.34|576.54|579.58|576.78|579.58|576.78|579.34|576.54|0
1651017180000|2022-04-26 23:53:00|579.34|576.54|579.47|576.67|579.47|576.67|579.34|576.54|0
1651017190000|2022-04-26 23:53:10|579.58|576.78|579.82|577.02|579.82|577.02|579.58|576.78|0
1651017200000|2022-04-26 23:53:20|579.95|577.15|579.34|576.54|579.95|577.15|579.34|576.54|0
1651017210000|2022-04-26 23:53:30|579.47|576.67|579.95|577.15|580.06|577.26|579.47|576.67|0
1651017220000|2022-04-26 23:53:40|580.06|577.26|580.06|577.26|580.06|577.26|579.95|577.15|0
1651017230000|2022-04-26 23:53:50|580.19|577.39|580.19|577.39|580.19|577.39|580.19|577.39|0
1651017240000|2022-04-26 23:54:00|580.31|577.51|581.03|578.23|581.03|578.23|580.31|577.51|0
1651017250000|2022-04-26 23:54:10|580.79|577.99|581.03|578.23|581.03|578.23|580.79|577.99|0
1651017260000|2022-04-26 23:54:20|581.15|578.35|581.27|578.47|581.27|578.47|581.15|578.35|0
1651017270000|2022-04-26 23:54:30|581.51|578.71|581.51|578.71|581.51|578.71|581.4|578.6|0
1651017280000|2022-04-26 23:54:40|581.27|578.47|581.51|578.71|581.51|578.71|581.27|578.47|0
1651017300000|2022-04-26 23:55:00|581.27|578.47|580.79|577.99|581.27|578.47|580.79|577.99|0
1651017310000|2022-04-26 23:55:10|580.91|578.11|581.03|578.23|581.03|578.23|580.91|578.11|0
1651017320000|2022-04-26 23:55:20|581.27|578.47|581.27|578.47|581.39|578.59|581.27|578.47|0
1651017330000|2022-04-26 23:55:30|581.03|578.23|581.27|578.47|581.27|578.47|581.03|578.23|0
1651017340000|2022-04-26 23:55:40|581.15|578.35|581.15|578.35|581.15|578.35|581.15|578.35|0
1651017350000|2022-04-26 23:55:50|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1651017360000|2022-04-26 23:56:00|581.15|578.35|580.91|578.11|581.27|578.47|580.91|578.11|0
1651017370000|2022-04-26 23:56:10|581.03|578.23|580.55|577.75|581.03|578.23|580.55|577.75|0
1651017380000|2022-04-26 23:56:20|580.3|577.5|579.82|577.02|580.3|577.5|579.82|577.02|0
1651017390000|2022-04-26 23:56:30|579.58|576.78|579.71|576.91|579.71|576.91|579.58|576.78|0
1651017400000|2022-04-26 23:56:40|579.82|577.02|579.95|577.15|579.95|577.15|579.82|577.02|0
1651017410000|2022-04-26 23:56:50|579.58|576.78|579.58|576.78|579.58|576.78|579.34|576.54|0
1651017420000|2022-04-26 23:57:00|579.95|577.15|580.3|577.5|580.3|577.5|579.95|577.15|0
1651017430000|2022-04-26 23:57:10|580.19|577.39|580.55|577.75|580.55|577.75|580.19|577.39|0
1651017440000|2022-04-26 23:57:20|580.3|577.5|580.43|577.63|580.55|577.75|580.3|577.5|0
1651017450000|2022-04-26 23:57:30|580.3|577.5|580.55|577.75|580.55|577.75|580.3|577.5|0
1651017460000|2022-04-26 23:57:40|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1651017470000|2022-04-26 23:57:50|580.55|577.75|580.91|578.11|580.91|578.11|580.55|577.75|0
1651017480000|2022-04-26 23:58:00|580.55|577.75|580.67|577.87|580.67|577.87|580.55|577.75|0
1651017490000|2022-04-26 23:58:10|580.91|578.11|581.03|578.23|581.03|578.23|580.79|577.99|0
1651017500000|2022-04-26 23:58:20|580.91|578.11|580.91|578.11|581.03|578.23|580.91|578.11|0
1651017510000|2022-04-26 23:58:30|581.03|578.23|581.15|578.35|581.15|578.35|581.03|578.23|0
1651017520000|2022-04-26 23:58:40|581.03|578.23|581.03|578.23|581.03|578.23|581.03|578.23|0
1651017530000|2022-04-26 23:58:50|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1651017540000|2022-04-26 23:59:00|581.64|578.84|581.39|578.59|581.75|578.95|581.39|578.59|0
1651017550000|2022-04-26 23:59:10|581.51|578.71|581.75|578.95|581.75|578.95|581.51|578.71|0
1651017560000|2022-04-26 23:59:20|581.99|579.19|582.23|579.43|582.23|579.43|581.99|579.19|0
1651017570000|2022-04-26 23:59:30|582.47|579.67|582.47|579.67|582.47|579.67|582.47|579.67|0
1651017580000|2022-04-26 23:59:40|582.72|579.92|582.23|579.43|582.72|579.92|582.12|579.32|0
1651017590000|2022-04-26 23:59:50|581.99|579.19|581.99|579.19|582.23|579.43|581.99|579.19|0
1651017600000|2022-04-27 00:00:00|581.75|578.95|580.55|577.75|581.75|578.95|580.55|577.75|0
1651017610000|2022-04-27 00:00:10|580.79|577.99|581.27|578.47|581.27|578.47|580.79|577.99|0
1651017620000|2022-04-27 00:00:20|581.03|578.23|580.3|577.5|581.03|578.23|580.3|577.5|0
1651017630000|2022-04-27 00:00:30|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1651017640000|2022-04-27 00:00:40|580.79|577.99|580.91|578.11|580.91|578.11|580.79|577.99|0
1651017650000|2022-04-27 00:00:50|580.79|577.99|580.79|577.99|581.03|578.23|580.79|577.99|0
1651017660000|2022-04-27 00:01:00|580.3|577.5|579.1|576.3|580.3|577.5|579.1|576.3|0
1651017670000|2022-04-27 00:01:10|578.86|576.06|578.86|576.06|579.1|576.3|578.86|576.06|0
1651017680000|2022-04-27 00:01:20|579.1|576.3|578.86|576.06|579.22|576.42|578.86|576.06|0
1651017690000|2022-04-27 00:01:30|579.1|576.3|579.1|576.3|579.1|576.3|579.1|576.3|0
1651017710000|2022-04-27 00:01:50|579.22|576.42|579.58|576.78|579.58|576.78|579.22|576.42|0
1651017720000|2022-04-27 00:02:00|579.82|577.02|579.71|576.91|579.82|577.02|579.58|576.78|0
1651017730000|2022-04-27 00:02:10|579.58|576.78|580.06|577.26|580.06|577.26|579.58|576.78|0
1651017740000|2022-04-27 00:02:20|580.19|577.39|580.67|577.87|580.79|577.99|580.19|577.39|0
1651017750000|2022-04-27 00:02:30|580.91|578.11|581.03|578.23|581.03|578.23|580.91|578.11|0
1651017760000|2022-04-27 00:02:40|581.27|578.47|581.63|578.83|581.63|578.83|581.03|578.23|0
1651017770000|2022-04-27 00:02:50|581.75|578.95|581.63|578.83|581.75|578.95|581.63|578.83|0
1651017780000|2022-04-27 00:03:00|581.51|578.71|581.99|579.19|581.99|579.19|581.51|578.71|0
1651017790000|2022-04-27 00:03:10|582.12|579.32|581.99|579.19|582.12|579.32|581.99|579.19|0
1651017800000|2022-04-27 00:03:20|582.12|579.32|581.75|578.95|582.23|579.43|581.75|578.95|0
1651017810000|2022-04-27 00:03:30|581.15|578.35|581.15|578.35|581.27|578.47|581.03|578.23|0
1651017820000|2022-04-27 00:03:40|580.79|577.99|581.15|578.35|581.15|578.35|580.54|577.74|0
1651017830000|2022-04-27 00:03:50|581.51|578.71|581.27|578.47|581.51|578.71|581.27|578.47|0
1651017840000|2022-04-27 00:04:00|581.39|578.59|581.75|578.95|581.75|578.95|581.39|578.59|0
1651017850000|2022-04-27 00:04:10|581.51|578.71|581.39|578.59|581.63|578.83|581.39|578.59|0
1651017860000|2022-04-27 00:04:20|580.79|577.99|581.03|578.23|581.03|578.23|580.79|577.99|0
1651017870000|2022-04-27 00:04:30|580.91|578.11|580.79|577.99|580.91|578.11|580.79|577.99|0
1651017880000|2022-04-27 00:04:40|581.03|578.23|580.79|577.99|581.03|578.23|580.79|577.99|0
1651017890000|2022-04-27 00:04:50|580.67|577.87|580.54|577.74|580.67|577.87|580.54|577.74|0
1651017900000|2022-04-27 00:05:00|580.43|577.63|580.79|577.99|580.79|577.99|580.3|577.5|0
1651017910000|2022-04-27 00:05:10|580.54|577.74|580.3|577.5|580.54|577.74|580.06|577.26|0
1651017920000|2022-04-27 00:05:20|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1651017950000|2022-04-27 00:05:50|580.67|577.87|580.79|577.99|580.79|577.99|580.67|577.87|0
1651017960000|2022-04-27 00:06:00|580.54|577.74|580.06|577.26|580.54|577.74|580.06|577.26|0
1651017970000|2022-04-27 00:06:10|579.95|577.15|579.82|577.02|579.95|577.15|579.82|577.02|0
1651017980000|2022-04-27 00:06:20|579.95|577.15|579.46|576.66|579.95|577.15|579.46|576.66|0
1651017990000|2022-04-27 00:06:30|579.82|577.02|580.3|577.5|580.3|577.5|579.82|577.02|0
1651018000000|2022-04-27 00:06:40|580.54|577.74|581.03|578.23|581.03|578.23|580.54|577.74|0
1651018010000|2022-04-27 00:06:50|581.15|578.35|581.03|578.23|581.15|578.35|580.79|577.99|0
1651018020000|2022-04-27 00:07:00|580.91|578.11|581.03|578.23|581.15|578.35|580.91|578.11|0
1651018030000|2022-04-27 00:07:10|581.15|578.35|581.51|578.71|581.51|578.71|581.15|578.35|0
1651018040000|2022-04-27 00:07:20|581.88|579.08|581.27|578.47|581.88|579.08|581.27|578.47|0
1651018050000|2022-04-27 00:07:30|581.15|578.35|581.27|578.47|581.27|578.47|581.03|578.23|0
1651018060000|2022-04-27 00:07:40|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1651018080000|2022-04-27 00:08:00|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1651018090000|2022-04-27 00:08:10|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1651018100000|2022-04-27 00:08:20|581.88|579.08|581.75|578.95|581.88|579.08|581.75|578.95|0
1651018110000|2022-04-27 00:08:30|581.64|578.84|581.75|578.95|581.99|579.19|581.64|578.84|0
1651018120000|2022-04-27 00:08:40|581.64|578.84|581.75|578.95|581.75|578.95|581.64|578.84|0
1651018130000|2022-04-27 00:08:50|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1651018140000|2022-04-27 00:09:00|581.64|578.84|581.27|578.47|581.64|578.84|581.27|578.47|0
1651018150000|2022-04-27 00:09:10|580.54|577.74|580.54|577.74|580.67|577.87|580.54|577.74|0
1651018160000|2022-04-27 00:09:20|580.43|577.63|580.3|577.5|580.54|577.74|580.3|577.5|0
1651018170000|2022-04-27 00:09:30|580.54|577.74|580.79|577.99|580.79|577.99|580.54|577.74|0
1651018180000|2022-04-27 00:09:40|580.67|577.87|580.54|577.74|580.79|577.99|580.54|577.74|0
1651018190000|2022-04-27 00:09:50|581.03|578.23|580.79|577.99|581.03|578.23|580.79|577.99|0
1651018200000|2022-04-27 00:10:00|581.03|578.23|581.27|578.47|581.27|578.47|581.03|578.23|0
1651018210000|2022-04-27 00:10:10|581.51|578.71|581.64|578.84|581.64|578.84|581.51|578.71|0
1651018220000|2022-04-27 00:10:20|581.75|578.95|581.75|578.95|581.99|579.19|581.75|578.95|0
1651018230000|2022-04-27 00:10:30|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1651018240000|2022-04-27 00:10:40|581.03|578.23|581.03|578.23|581.15|578.35|581.03|578.23|0
1651018250000|2022-04-27 00:10:50|581.27|578.47|581.15|578.35|581.27|578.47|581.15|578.35|0
1651018260000|2022-04-27 00:11:00|581.27|578.47|581.03|578.23|581.27|578.47|581.03|578.23|0
1651018270000|2022-04-27 00:11:10|580.79|577.99|580.79|577.99|580.79|577.99|580.67|577.87|0
1651018280000|2022-04-27 00:11:20|581.03|578.23|580.54|577.74|581.03|578.23|580.54|577.74|0
1651018290000|2022-04-27 00:11:30|580.79|577.99|581.03|578.23|581.03|578.23|580.79|577.99|0
1651018300000|2022-04-27 00:11:40|581.27|578.47|581.51|578.71|581.51|578.71|581.27|578.47|0
1651018310000|2022-04-27 00:11:50|581.27|578.47|581.51|578.71|581.51|578.71|581.27|578.47|0
1651018320000|2022-04-27 00:12:00|581.75|578.95|581.99|579.19|581.99|579.19|581.75|578.95|0
1651018330000|2022-04-27 00:12:10|581.75|578.95|581.99|579.19|581.99|579.19|581.75|578.95|0
1651018340000|2022-04-27 00:12:20|581.88|579.08|581.51|578.71|581.88|579.08|581.51|578.71|0
1651018350000|2022-04-27 00:12:30|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1651018360000|2022-04-27 00:12:40|581.51|578.71|581.75|578.95|581.75|578.95|581.51|578.71|0
1651018370000|2022-04-27 00:12:50|581.99|579.19|581.75|578.95|581.99|579.19|581.75|578.95|0
1651018380000|2022-04-27 00:13:00|581.99|579.19|582.48|579.68|582.48|579.68|581.99|579.19|0
1651018390000|2022-04-27 00:13:10|582.6|579.8|582.48|579.68|582.6|579.8|582.23|579.43|0
1651018410000|2022-04-27 00:13:30|582.6|579.8|582.6|579.8|582.6|579.8|582.6|579.8|0
1651018420000|2022-04-27 00:13:40|582.48|579.68|582.23|579.43|582.48|579.68|582.23|579.43|0
1651018430000|2022-04-27 00:13:50|581.99|579.19|581.75|578.95|582.23|579.43|581.75|578.95|0
1651018440000|2022-04-27 00:14:00|581.88|579.08|581.75|578.95|581.88|579.08|581.75|578.95|0
1651018450000|2022-04-27 00:14:10|581.99|579.19|581.99|579.19|581.99|579.19|581.75|578.95|0
1651018460000|2022-04-27 00:14:20|581.75|578.95|581.51|578.71|581.75|578.95|581.51|578.71|0
1651018470000|2022-04-27 00:14:30|581.39|578.59|581.39|578.59|581.39|578.59|581.39|578.59|0
1651018480000|2022-04-27 00:14:40|581.27|578.47|581.27|578.47|581.27|578.47|581.03|578.23|0
1651018500000|2022-04-27 00:15:00|580.91|578.11|581.75|578.95|581.75|578.95|580.91|578.11|0
1651018510000|2022-04-27 00:15:10|581.99|579.19|582.23|579.43|582.23|579.43|581.88|579.08|0
1651018520000|2022-04-27 00:15:20|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651018530000|2022-04-27 00:15:30|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651018540000|2022-04-27 00:15:40|582.48|579.68|582.6|579.8|582.6|579.8|582.48|579.68|0
1651018550000|2022-04-27 00:15:50|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651018560000|2022-04-27 00:16:00|582.72|579.92|582.48|579.68|582.96|580.16|582.48|579.68|0
1651018570000|2022-04-27 00:16:10|581.99|579.19|581.75|578.95|581.99|579.19|581.75|578.95|0
1651018580000|2022-04-27 00:16:20|581.99|579.19|581.75|578.95|581.99|579.19|581.75|578.95|0
1651018590000|2022-04-27 00:16:30|581.88|579.08|581.75|578.95|582.12|579.32|581.75|578.95|0
1651018600000|2022-04-27 00:16:40|581.99|579.19|582.23|579.43|582.48|579.68|581.99|579.19|0
1651018610000|2022-04-27 00:16:50|582.48|579.68|582.48|579.68|582.48|579.68|582.36|579.56|0
1651018620000|2022-04-27 00:17:00|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651018630000|2022-04-27 00:17:10|581.99|579.19|581.88|579.08|581.99|579.19|581.75|578.95|0
1651018640000|2022-04-27 00:17:20|581.99|579.19|581.88|579.08|581.99|579.19|581.88|579.08|0
1651018650000|2022-04-27 00:17:30|581.75|578.95|581.64|578.84|581.75|578.95|581.51|578.71|0
1651018660000|2022-04-27 00:17:40|581.75|578.95|581.51|578.71|581.75|578.95|581.51|578.71|0
1651018670000|2022-04-27 00:17:50|581.27|578.47|581.03|578.23|581.27|578.47|581.03|578.23|0
1651018680000|2022-04-27 00:18:00|580.78|577.98|580.3|577.5|580.78|577.98|580.3|577.5|0
1651018690000|2022-04-27 00:18:10|580.06|577.26|580.3|577.5|580.3|577.5|580.06|577.26|0
1651018700000|2022-04-27 00:18:20|580.78|577.98|581.51|578.71|581.51|578.71|580.78|577.98|0
1651018710000|2022-04-27 00:18:30|581.63|578.83|582.23|579.43|582.23|579.43|581.63|578.83|0
1651018720000|2022-04-27 00:18:40|581.99|579.19|581.17|578.37|581.99|579.19|581.06|578.26|0
1651018730000|2022-04-27 00:18:50|580.44|577.64|580.68|577.88|580.68|577.88|580.44|577.64|0
1651018740000|2022-04-27 00:19:00|580.57|577.77|581.17|578.37|581.17|578.37|580.57|577.77|0
1651018750000|2022-04-27 00:19:10|580.93|578.13|581.17|578.37|581.17|578.37|580.93|578.13|0
1651018760000|2022-04-27 00:19:20|581.41|578.61|581.41|578.61|581.41|578.61|581.17|578.37|0
1651018780000|2022-04-27 00:19:40|581.29|578.49|581.17|578.37|581.29|578.49|581.17|578.37|0
1651018790000|2022-04-27 00:19:50|581.29|578.49|581.17|578.37|581.29|578.49|581.17|578.37|0
1651018800000|2022-04-27 00:20:00|580.93|578.13|581.41|578.61|581.65|578.85|580.93|578.13|0
1651018810000|2022-04-27 00:20:10|581.29|578.49|581.41|578.61|581.41|578.61|581.17|578.37|0
1651018820000|2022-04-27 00:20:20|581.29|578.49|581.17|578.37|581.29|578.49|581.17|578.37|0
1651018830000|2022-04-27 00:20:30|580.93|578.13|580.92|578.12|580.93|578.13|580.92|578.12|0
1651018840000|2022-04-27 00:20:40|580.81|578.01|580.32|577.52|580.81|578.01|580.32|577.52|0
1651018850000|2022-04-27 00:20:50|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1651018860000|2022-04-27 00:21:00|580.44|577.64|580.2|577.4|580.44|577.64|580.2|577.4|0
1651018870000|2022-04-27 00:21:10|579.96|577.16|579.96|577.16|580.08|577.28|579.96|577.16|0
1651018880000|2022-04-27 00:21:20|579.84|577.04|580.08|577.28|580.2|577.4|579.84|577.04|0
1651018890000|2022-04-27 00:21:30|579.23|576.43|578.02|575.22|579.23|576.43|578.02|575.22|0
1651018900000|2022-04-27 00:21:40|578.26|575.46|578.25|575.45|578.26|575.46|578.02|575.22|0
1651018910000|2022-04-27 00:21:50|577.77|574.97|577.53|574.73|577.77|574.97|577.53|574.73|0
1651018920000|2022-04-27 00:22:00|577.77|574.97|579.35|576.55|579.35|576.55|577.77|574.97|0
1651018930000|2022-04-27 00:22:10|578.87|576.07|578.54|575.74|578.87|576.07|578.42|575.62|0
1651018940000|2022-04-27 00:22:20|578.42|575.62|578.22|575.42|578.55|575.75|578.22|575.42|0
1651018950000|2022-04-27 00:22:30|577.98|575.18|577.62|574.82|578.22|575.42|577.62|574.82|0
1651018960000|2022-04-27 00:22:40|578.22|575.42|578.46|575.66|578.46|575.66|578.22|575.42|0
1651018970000|2022-04-27 00:22:50|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1651018980000|2022-04-27 00:23:00|577.98|575.18|577.73|574.93|577.98|575.18|577.73|574.93|0
1651018990000|2022-04-27 00:23:10|577.49|574.69|577.49|574.69|577.73|574.93|577.49|574.69|0
1651019000000|2022-04-27 00:23:20|577.62|574.82|577.37|574.57|577.62|574.82|577.37|574.57|0
1651019010000|2022-04-27 00:23:30|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1651019020000|2022-04-27 00:23:40|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1651019040000|2022-04-27 00:24:00|578.22|575.42|578.95|576.15|579.07|576.27|578.22|575.42|0
1651019050000|2022-04-27 00:24:10|578.7|575.9|578.95|576.15|578.95|576.15|578.7|575.9|0
1651019060000|2022-04-27 00:24:20|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1651019090000|2022-04-27 00:24:50|579.56|576.76|579.43|576.63|579.67|576.87|579.43|576.63|0
1651019100000|2022-04-27 00:25:00|579.19|576.39|579.19|576.39|579.31|576.51|579.19|576.39|0
1651019110000|2022-04-27 00:25:10|579.43|576.63|579.56|576.76|579.67|576.87|579.43|576.63|0
1651019120000|2022-04-27 00:25:20|579.67|576.87|579.67|576.87|579.67|576.87|579.67|576.87|0
1651019130000|2022-04-27 00:25:30|579.56|576.76|579.31|576.51|579.56|576.76|579.31|576.51|0
1651019140000|2022-04-27 00:25:40|579.43|576.63|579.19|576.39|579.43|576.63|579.19|576.39|0
1651019150000|2022-04-27 00:25:50|579.07|576.27|578.7|575.9|579.07|576.27|578.7|575.9|0
1651019160000|2022-04-27 00:26:00|578.6|575.8|578.35|575.55|578.6|575.8|578.35|575.55|0
1651019170000|2022-04-27 00:26:10|578.6|575.8|578.84|576.04|578.84|576.04|578.6|575.8|0
1651019180000|2022-04-27 00:26:20|578.72|575.92|578.84|576.04|578.84|576.04|578.72|575.92|0
1651019200000|2022-04-27 00:26:40|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1651019210000|2022-04-27 00:26:50|579.33|576.53|579.33|576.53|579.57|576.77|579.33|576.53|0
1651019230000|2022-04-27 00:27:10|579.21|576.41|579.08|576.28|579.21|576.41|579.08|576.28|0
1651019260000|2022-04-27 00:27:40|578.84|576.04|579.08|576.28|579.08|576.28|578.84|576.04|0
1651019270000|2022-04-27 00:27:50|578.84|576.04|578.84|576.04|578.84|576.04|578.84|576.04|0
1651019280000|2022-04-27 00:28:00|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1651019290000|2022-04-27 00:28:10|578.84|576.04|578.84|576.04|578.97|576.17|578.84|576.04|0
1651019300000|2022-04-27 00:28:20|579.57|576.77|579.57|576.77|579.57|576.77|579.57|576.77|0
1651019310000|2022-04-27 00:28:30|580.3|577.5|580.54|577.74|580.54|577.74|580.3|577.5|0
1651019320000|2022-04-27 00:28:40|580.67|577.87|580.78|577.98|580.78|577.98|580.54|577.74|0
1651019330000|2022-04-27 00:28:50|581.02|578.22|581.02|578.22|581.27|578.47|581.02|578.22|0
1651019340000|2022-04-27 00:29:00|580.78|577.98|581.02|578.22|581.02|578.22|580.78|577.98|0
1651019350000|2022-04-27 00:29:10|580.78|577.98|580.91|578.11|580.91|578.11|580.78|577.98|0
1651019360000|2022-04-27 00:29:20|580.78|577.98|580.78|577.98|580.78|577.98|580.54|577.74|0
1651019370000|2022-04-27 00:29:30|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1651019380000|2022-04-27 00:29:40|580.67|577.87|580.54|577.74|580.67|577.87|580.54|577.74|0
1651019390000|2022-04-27 00:29:50|580.78|577.98|580.54|577.74|580.78|577.98|580.54|577.74|0
1651019400000|2022-04-27 00:30:00|580.67|577.87|580.91|578.11|580.91|578.11|580.54|577.74|0
1651019410000|2022-04-27 00:30:10|581.02|578.22|581.27|578.47|581.39|578.59|581.02|578.22|0
1651019420000|2022-04-27 00:30:20|581.02|578.22|581.15|578.35|581.15|578.35|581.02|578.22|0
1651019430000|2022-04-27 00:30:30|581.27|578.47|581.02|578.22|581.27|578.47|581.02|578.22|0
1651019440000|2022-04-27 00:30:40|581.15|578.35|581.27|578.47|581.27|578.47|581.15|578.35|0
1651019460000|2022-04-27 00:31:00|581.02|578.22|581.15|578.35|581.15|578.35|581.02|578.22|0
1651019470000|2022-04-27 00:31:10|581.27|578.47|581.39|578.59|581.39|578.59|581.27|578.47|0
1651019480000|2022-04-27 00:31:20|581.27|578.47|581.51|578.71|581.51|578.71|581.27|578.47|0
1651019490000|2022-04-27 00:31:30|581.27|578.47|581.27|578.47|581.27|578.47|581.27|578.47|0
1651019500000|2022-04-27 00:31:40|581.39|578.59|581.27|578.47|581.39|578.59|581.27|578.47|0
1651019520000|2022-04-27 00:32:00|581.39|578.59|581.51|578.71|581.64|578.84|581.39|578.59|0
1651019530000|2022-04-27 00:32:10|581.75|578.95|582|579.2|582|579.2|581.75|578.95|0
1651019540000|2022-04-27 00:32:20|582.12|579.32|582.24|579.44|582.24|579.44|582.12|579.32|0
1651019550000|2022-04-27 00:32:30|582|579.2|582|579.2|582|579.2|582|579.2|0
1651019560000|2022-04-27 00:32:40|582.12|579.32|582|579.2|582.12|579.32|582|579.2|0
1651019570000|2022-04-27 00:32:50|582.48|579.68|582.72|579.92|582.72|579.92|582.48|579.68|0
1651019580000|2022-04-27 00:33:00|582.48|579.68|582.24|579.44|582.48|579.68|582.24|579.44|0
1651019600000|2022-04-27 00:33:20|582.36|579.56|581.75|578.95|582.36|579.56|581.75|578.95|0
1651019610000|2022-04-27 00:33:30|582.12|579.32|582|579.2|582.24|579.44|582|579.2|0
1651019620000|2022-04-27 00:33:40|582.24|579.44|582.48|579.68|582.48|579.68|582.24|579.44|0
1651019650000|2022-04-27 00:34:10|582.24|579.44|582.24|579.44|582.36|579.56|582.24|579.44|0
1651019660000|2022-04-27 00:34:20|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651019680000|2022-04-27 00:34:40|582.61|579.81|582.97|580.17|582.97|580.17|582.61|579.81|0
1651019690000|2022-04-27 00:34:50|582.72|579.92|582.72|579.92|582.72|579.92|582.72|579.92|0
1651019700000|2022-04-27 00:35:00|582.61|579.81|582.12|579.32|582.61|579.81|582|579.2|0
1651019710000|2022-04-27 00:35:10|582.24|579.44|582.48|579.68|582.48|579.68|582|579.2|0
1651019720000|2022-04-27 00:35:20|582.36|579.56|582.48|579.68|582.48|579.68|582.36|579.56|0
1651019730000|2022-04-27 00:35:30|582.72|579.92|582.48|579.68|582.97|580.17|582.48|579.68|0
1651019740000|2022-04-27 00:35:40|582.24|579.44|582.36|579.56|582.48|579.68|582.24|579.44|0
1651019750000|2022-04-27 00:35:50|582.48|579.68|582.24|579.44|582.48|579.68|582.24|579.44|0
1651019760000|2022-04-27 00:36:00|582|579.2|582|579.2|582|579.2|582|579.2|0
1651019770000|2022-04-27 00:36:10|582.12|579.32|582.12|579.32|582.12|579.32|582.12|579.32|0
1651019780000|2022-04-27 00:36:20|582|579.2|582.24|579.44|582.24|579.44|582|579.2|0
1651019790000|2022-04-27 00:36:30|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1651019800000|2022-04-27 00:36:40|581.88|579.08|581.75|578.95|581.88|579.08|581.75|578.95|0
1651019810000|2022-04-27 00:36:50|582|579.2|581.75|578.95|582|579.2|581.64|578.84|0
1651019820000|2022-04-27 00:37:00|581.51|578.71|581.75|578.95|581.75|578.95|581.51|578.71|0
1651019840000|2022-04-27 00:37:20|581.64|578.84|581.51|578.71|581.75|578.95|581.51|578.71|0
1651019850000|2022-04-27 00:37:30|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1651019860000|2022-04-27 00:37:40|582|579.2|582|579.2|582|579.2|582|579.2|0
1651019880000|2022-04-27 00:38:00|582.12|579.32|582.24|579.44|582.24|579.44|582|579.2|0
1651019890000|2022-04-27 00:38:10|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651019900000|2022-04-27 00:38:20|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1651019910000|2022-04-27 00:38:30|581.99|579.19|582.12|579.32|582.12|579.32|581.99|579.19|0
1651019920000|2022-04-27 00:38:40|582.48|579.68|582.85|580.05|582.85|580.05|582.48|579.68|0
1651019930000|2022-04-27 00:38:50|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1651019940000|2022-04-27 00:39:00|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1651019950000|2022-04-27 00:39:10|583.34|580.54|583.45|580.65|583.45|580.65|583.34|580.54|0
1651019960000|2022-04-27 00:39:20|583.7|580.9|583.45|580.65|583.7|580.9|583.45|580.65|0
1651019980000|2022-04-27 00:39:40|583.7|580.9|583.7|580.9|583.7|580.9|583.7|580.9|0
1651019990000|2022-04-27 00:39:50|583.94|581.14|584.42|581.62|584.42|581.62|583.94|581.14|0
1651020000000|2022-04-27 00:40:00|584.18|581.38|583.94|581.14|584.18|581.38|583.94|581.14|0
1651020010000|2022-04-27 00:40:10|584.06|581.26|584.18|581.38|584.18|581.38|584.06|581.26|0
1651020020000|2022-04-27 00:40:20|584.31|581.51|584.42|581.62|584.67|581.87|584.31|581.51|0
1651020030000|2022-04-27 00:40:30|584.55|581.75|584.67|581.87|584.67|581.87|584.55|581.75|0
1651020040000|2022-04-27 00:40:40|584.79|581.99|584.67|581.87|584.79|581.99|584.67|581.87|0
1651020060000|2022-04-27 00:41:00|584.79|581.99|584.67|581.87|584.91|582.11|584.67|581.87|0
1651020080000|2022-04-27 00:41:20|584.79|581.99|584.91|582.11|584.91|582.11|584.79|581.99|0
1651020100000|2022-04-27 00:41:40|584.67|581.87|584.91|582.11|584.91|582.11|584.67|581.87|0
1651020110000|2022-04-27 00:41:50|585.15|582.35|585.15|582.35|585.15|582.35|585.15|582.35|0
1651020120000|2022-04-27 00:42:00|586.86|584.06|586.61|583.81|586.86|584.06|586.61|583.81|0
1651020130000|2022-04-27 00:42:10|586.86|584.06|587.1|584.3|587.1|584.3|586.86|584.06|0
1651020140000|2022-04-27 00:42:20|587.83|585.03|588.31|585.51|588.31|585.51|587.83|585.03|0
1651020150000|2022-04-27 00:42:30|588.56|585.76|588.31|585.51|588.56|585.76|588.31|585.51|0
1651020160000|2022-04-27 00:42:40|588.07|585.27|587.83|585.03|588.31|585.51|587.83|585.03|0
1651020170000|2022-04-27 00:42:50|588.07|585.27|587.83|585.03|588.07|585.27|587.83|585.03|0
1651020190000|2022-04-27 00:43:10|587.59|584.79|586.86|584.06|587.59|584.79|586.86|584.06|0
1651020200000|2022-04-27 00:43:20|587.1|584.3|586.61|583.81|587.1|584.3|586.61|583.81|0
1651020210000|2022-04-27 00:43:30|586.37|583.57|586.61|583.81|586.61|583.81|586.37|583.57|0
1651020220000|2022-04-27 00:43:40|586.5|583.7|586.37|583.57|586.5|583.7|586.37|583.57|0
1651020230000|2022-04-27 00:43:50|586.25|583.45|586.25|583.45|586.25|583.45|586.25|583.45|0
1651020240000|2022-04-27 00:44:00|586.37|583.57|585.88|583.08|586.37|583.57|585.88|583.08|0
1651020250000|2022-04-27 00:44:10|585.77|582.97|585.64|582.84|585.77|582.97|585.64|582.84|0
1651020260000|2022-04-27 00:44:20|585.4|582.6|585.15|582.35|585.4|582.6|585.15|582.35|0
1651020270000|2022-04-27 00:44:30|585.28|582.48|585.28|582.48|585.28|582.48|585.15|582.35|0
1651020280000|2022-04-27 00:44:40|584.91|582.11|585.15|582.35|585.28|582.48|584.91|582.11|0
1651020290000|2022-04-27 00:44:50|585.4|582.6|585.4|582.6|585.4|582.6|585.15|582.35|0
1651020300000|2022-04-27 00:45:00|585.15|582.35|585.52|582.72|585.64|582.84|585.15|582.35|0
1651020310000|2022-04-27 00:45:10|585.28|582.48|585.4|582.6|585.4|582.6|585.15|582.35|0
1651020320000|2022-04-27 00:45:20|586.37|583.57|587.1|584.3|587.1|584.3|586.37|583.57|0
1651020330000|2022-04-27 00:45:30|586.86|584.06|586.74|583.94|586.86|584.06|586.74|583.94|0
1651020340000|2022-04-27 00:45:40|586.61|583.81|587.1|584.3|587.1|584.3|586.61|583.81|0
1651020350000|2022-04-27 00:45:50|586.86|584.06|586.86|584.06|586.86|584.06|586.86|584.06|0
1651020360000|2022-04-27 00:46:00|587.1|584.3|586.86|584.06|587.1|584.3|586.86|584.06|0
1651020370000|2022-04-27 00:46:10|586.98|584.18|587.1|584.3|587.1|584.3|586.98|584.18|0
1651020380000|2022-04-27 00:46:20|586.86|584.06|586.85|584.05|586.86|584.06|586.85|584.05|0
1651020390000|2022-04-27 00:46:30|587.1|584.3|586.85|584.05|587.1|584.3|586.85|584.05|0
1651020400000|2022-04-27 00:46:40|586.61|583.81|586.13|583.33|586.61|583.81|586.13|583.33|0
1651020410000|2022-04-27 00:46:50|586.01|583.21|585.4|582.6|586.01|583.21|585.4|582.6|0
1651020420000|2022-04-27 00:47:00|585.52|582.72|585.15|582.35|585.52|582.72|585.15|582.35|0
1651020430000|2022-04-27 00:47:10|585.4|582.6|585.15|582.35|585.64|582.84|585.15|582.35|0
1651020440000|2022-04-27 00:47:20|585.4|582.6|585.4|582.6|585.4|582.6|585.4|582.6|0
1651020450000|2022-04-27 00:47:30|585.52|582.72|585.4|582.6|585.52|582.72|585.4|582.6|0
1651020460000|2022-04-27 00:47:40|585.52|582.72|585.64|582.84|585.64|582.84|585.52|582.72|0
1651020470000|2022-04-27 00:47:50|585.4|582.6|585.64|582.84|585.88|583.08|585.4|582.6|0
1651020480000|2022-04-27 00:48:00|585.88|583.08|585.64|582.84|585.88|583.08|585.64|582.84|0
1651020490000|2022-04-27 00:48:10|585.4|582.6|585.64|582.84|585.64|582.84|585.4|582.6|0
1651020500000|2022-04-27 00:48:20|585.88|583.08|585.4|582.6|585.88|583.08|585.4|582.6|0
1651020510000|2022-04-27 00:48:30|585.15|582.35|584.91|582.11|585.15|582.35|584.91|582.11|0
1651020520000|2022-04-27 00:48:40|585.15|582.35|585.4|582.6|585.4|582.6|585.15|582.35|0
1651020530000|2022-04-27 00:48:50|586.13|583.33|586.25|583.45|586.37|583.57|586.13|583.33|0
1651020540000|2022-04-27 00:49:00|586.37|583.57|586.01|583.21|586.37|583.57|586.01|583.21|0
1651020550000|2022-04-27 00:49:10|586.13|583.33|586.25|583.45|586.25|583.45|586.13|583.33|0
1651020560000|2022-04-27 00:49:20|586.13|583.33|586.13|583.33|586.37|583.57|586.13|583.33|0
1651020570000|2022-04-27 00:49:30|585.88|583.08|585.88|583.08|586.13|583.33|585.88|583.08|0
1651020580000|2022-04-27 00:49:40|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1651020590000|2022-04-27 00:49:50|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1651020610000|2022-04-27 00:50:10|585.52|582.72|585.52|582.72|585.64|582.84|585.52|582.72|0
1651020620000|2022-04-27 00:50:20|585.4|582.6|585.4|582.6|585.4|582.6|585.4|582.6|0
1651020630000|2022-04-27 00:50:30|585.52|582.72|585.4|582.6|585.52|582.72|585.4|582.6|0
1651020640000|2022-04-27 00:50:40|585.15|582.35|585.15|582.35|585.15|582.35|585.15|582.35|0
1651020650000|2022-04-27 00:50:50|584.91|582.11|584.91|582.11|584.91|582.11|584.79|581.99|0
1651020660000|2022-04-27 00:51:00|585.28|582.48|584.91|582.11|585.28|582.48|584.91|582.11|0
1651020670000|2022-04-27 00:51:10|585.04|582.24|584.91|582.11|585.04|582.24|584.91|582.11|0
1651020680000|2022-04-27 00:51:20|585.4|582.6|585.4|582.6|585.4|582.6|585.4|582.6|0
1651020700000|2022-04-27 00:51:40|585.15|582.35|585.15|582.35|585.15|582.35|585.15|582.35|0
1651020710000|2022-04-27 00:51:50|585.04|582.24|584.91|582.11|585.15|582.35|584.91|582.11|0
1651020720000|2022-04-27 00:52:00|585.04|582.24|584.55|581.75|585.04|582.24|584.55|581.75|0
1651020730000|2022-04-27 00:52:10|584.67|581.87|584.91|582.11|585.04|582.24|584.67|581.87|0
1651020740000|2022-04-27 00:52:20|585.04|582.24|585.15|582.35|585.15|582.35|585.04|582.24|0
1651020750000|2022-04-27 00:52:30|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1651020760000|2022-04-27 00:52:40|584.79|581.99|584.91|582.11|584.91|582.11|584.79|581.99|0
1651020770000|2022-04-27 00:52:50|585.04|582.24|584.91|582.11|585.04|582.24|584.91|582.11|0
1651020780000|2022-04-27 00:53:00|585.15|582.35|584.91|582.11|585.15|582.35|584.91|582.11|0
1651020790000|2022-04-27 00:53:10|584.79|581.99|584.67|581.87|584.79|581.99|584.67|581.87|0
1651020810000|2022-04-27 00:53:30|584.55|581.75|584.06|581.26|584.55|581.75|584.06|581.26|0
1651020820000|2022-04-27 00:53:40|584.18|581.38|583.94|581.14|584.18|581.38|583.94|581.14|0
1651020830000|2022-04-27 00:53:50|584.18|581.38|584.31|581.51|584.31|581.51|584.06|581.26|0
1651020840000|2022-04-27 00:54:00|584.42|581.62|584.18|581.38|584.42|581.62|583.94|581.14|0
1651020850000|2022-04-27 00:54:10|584.06|581.26|583.94|581.14|584.06|581.26|583.94|581.14|0
1651020860000|2022-04-27 00:54:20|584.06|581.26|583.94|581.14|584.06|581.26|583.94|581.14|0
1651020870000|2022-04-27 00:54:30|584.06|581.26|583.94|581.14|584.06|581.26|583.94|581.14|0
1651020880000|2022-04-27 00:54:40|584.18|581.38|583.94|581.14|584.18|581.38|583.94|581.14|0
1651020890000|2022-04-27 00:54:50|584.06|581.26|583.69|580.89|584.06|581.26|583.69|580.89|0
1651020900000|2022-04-27 00:55:00|583.58|580.78|583.21|580.41|583.58|580.78|583.21|580.41|0
1651020910000|2022-04-27 00:55:10|583.33|580.53|582.72|579.92|583.33|580.53|582.48|579.68|0
1651020920000|2022-04-27 00:55:20|582.85|580.05|582.96|580.16|582.96|580.16|582.85|580.05|0
1651020930000|2022-04-27 00:55:30|583.94|581.14|584.42|581.62|584.67|581.87|583.94|581.14|0
1651020940000|2022-04-27 00:55:40|584.67|581.87|585.39|582.59|585.39|582.59|584.67|581.87|0
1651020950000|2022-04-27 00:55:50|585.88|583.08|585.39|582.59|585.88|583.08|585.39|582.59|0
1651020960000|2022-04-27 00:56:00|585.88|583.08|585.28|582.48|585.88|583.08|585.04|582.24|0
1651020970000|2022-04-27 00:56:10|585.04|582.24|584.91|582.11|585.15|582.35|584.91|582.11|0
1651020980000|2022-04-27 00:56:20|585.15|582.35|585.52|582.72|585.52|582.72|585.15|582.35|0
1651020990000|2022-04-27 00:56:30|585.64|582.84|586.61|583.81|586.61|583.81|585.64|582.84|0
1651021000000|2022-04-27 00:56:40|587.1|584.3|586.98|584.18|587.1|584.3|586.49|583.69|0
1651021010000|2022-04-27 00:56:50|587.1|584.3|587.71|584.91|587.71|584.91|587.1|584.3|0
1651021020000|2022-04-27 00:57:00|587.83|585.03|588.68|585.88|588.68|585.88|587.58|584.78|0
1651021030000|2022-04-27 00:57:10|588.8|586|588.8|586|588.93|586.13|588.8|586|0
1651021040000|2022-04-27 00:57:20|588.56|585.76|587.83|585.03|588.56|585.76|587.83|585.03|0
1651021050000|2022-04-27 00:57:30|587.71|584.91|587.58|584.78|587.83|585.03|587.58|584.78|0
1651021060000|2022-04-27 00:57:40|588.56|585.76|588.93|586.13|588.93|586.13|588.56|585.76|0
1651021070000|2022-04-27 00:57:50|589.29|586.49|589.9|587.1|589.9|587.1|589.29|586.49|0
1651021080000|2022-04-27 00:58:00|589.77|586.97|589.53|586.73|590.02|587.22|589.53|586.73|0
1651021090000|2022-04-27 00:58:10|589.04|586.24|588.93|586.13|589.04|586.24|588.8|586|0
1651021100000|2022-04-27 00:58:20|588.8|586|588.8|586|588.93|586.13|588.8|586|0
1651021110000|2022-04-27 00:58:30|589.04|586.24|589.04|586.24|589.04|586.24|589.04|586.24|0
1651021120000|2022-04-27 00:58:40|588.8|586|588.31|585.51|588.8|586|588.31|585.51|0
1651021130000|2022-04-27 00:58:50|588.56|585.76|588.8|586|588.8|586|588.56|585.76|0
1651021140000|2022-04-27 00:59:00|589.04|586.24|589.29|586.49|589.53|586.73|589.04|586.24|0
1651021150000|2022-04-27 00:59:10|589.04|586.24|589.04|586.24|589.04|586.24|589.04|586.24|0
1651021160000|2022-04-27 00:59:20|589.29|586.49|589.04|586.24|589.29|586.49|588.8|586|0
1651021170000|2022-04-27 00:59:30|588.93|586.13|588.31|585.51|588.93|586.13|588.31|585.51|0
1651021180000|2022-04-27 00:59:40|587.83|585.03|588.31|585.51|588.31|585.51|587.83|585.03|0
1651021190000|2022-04-27 00:59:50|588.07|585.27|588.31|585.51|588.31|585.51|588.07|585.27|0
1651021200000|2022-04-27 01:00:00|588.68|585.88|587.95|585.15|588.68|585.88|587.95|585.15|0
1651021210000|2022-04-27 01:00:10|588.07|585.27|587.83|585.03|588.31|585.51|587.83|585.03|0
1651021220000|2022-04-27 01:00:20|588.07|585.27|588.07|585.27|588.07|585.27|587.95|585.15|0
1651021230000|2022-04-27 01:00:30|588.2|585.4|588.07|585.27|588.2|585.4|588.07|585.27|0
1651021240000|2022-04-27 01:00:40|587.83|585.03|587.58|584.78|587.83|585.03|587.58|584.78|0
1651021250000|2022-04-27 01:00:50|587.34|584.54|587.34|584.54|587.58|584.78|587.34|584.54|0
1651021260000|2022-04-27 01:01:00|586.98|584.18|586.37|583.57|586.98|584.18|586.37|583.57|0
1651021270000|2022-04-27 01:01:10|586.61|583.81|586.85|584.05|586.85|584.05|586.61|583.81|0
1651021280000|2022-04-27 01:01:20|586.74|583.94|586.49|583.69|586.74|583.94|586.49|583.69|0
1651021290000|2022-04-27 01:01:30|586.61|583.81|586.61|583.81|586.85|584.05|586.49|583.69|0
1651021300000|2022-04-27 01:01:40|586.37|583.57|586.37|583.57|586.61|583.81|586.37|583.57|0
1651021310000|2022-04-27 01:01:50|586.61|583.81|586.61|583.81|586.74|583.94|586.61|583.81|0
1651021320000|2022-04-27 01:02:00|586.74|583.94|586.49|583.69|586.74|583.94|586.37|583.57|0
1651021330000|2022-04-27 01:02:10|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1651021340000|2022-04-27 01:02:20|586.61|583.81|586.74|583.94|586.74|583.94|586.61|583.81|0
1651021350000|2022-04-27 01:02:30|586.85|584.05|586.85|584.05|586.85|584.05|586.61|583.81|0
1651021360000|2022-04-27 01:02:40|586.61|583.81|586.74|583.94|586.74|583.94|586.61|583.81|0
1651021370000|2022-04-27 01:02:50|586.61|583.81|586.61|583.81|586.61|583.81|586.37|583.57|0
1651021380000|2022-04-27 01:03:00|586.37|583.57|586.37|583.57|586.61|583.81|586.37|583.57|0
1651021390000|2022-04-27 01:03:10|586.61|583.81|586.61|583.81|586.98|584.18|586.61|583.81|0
1651021400000|2022-04-27 01:03:20|586.85|584.05|587.1|584.3|587.1|584.3|586.85|584.05|0
1651021410000|2022-04-27 01:03:30|587.34|584.54|587.22|584.42|587.34|584.54|587.22|584.42|0
1651021420000|2022-04-27 01:03:40|587.34|584.54|587.95|585.15|587.95|585.15|587.34|584.54|0
1651021430000|2022-04-27 01:03:50|588.2|585.4|588.56|585.76|588.56|585.76|588.2|585.4|0
1651021440000|2022-04-27 01:04:00|588.68|585.88|588.56|585.76|588.68|585.88|588.56|585.76|0
1651021450000|2022-04-27 01:04:10|588.31|585.51|588.2|585.4|588.31|585.51|588.2|585.4|0
1651021460000|2022-04-27 01:04:20|587.83|585.03|588.07|585.27|588.07|585.27|587.58|584.78|0
1651021470000|2022-04-27 01:04:30|587.58|584.78|588.07|585.27|588.2|585.4|587.58|584.78|0
1651021480000|2022-04-27 01:04:40|588.2|585.4|588.07|585.27|588.31|585.51|588.07|585.27|0
1651021490000|2022-04-27 01:04:50|587.83|585.03|587.83|585.03|588.07|585.27|587.83|585.03|0
1651021500000|2022-04-27 01:05:00|588.07|585.27|588.31|585.51|588.31|585.51|588.07|585.27|0
1651021510000|2022-04-27 01:05:10|588.44|585.64|588.2|585.4|588.44|585.64|588.2|585.4|0
1651021520000|2022-04-27 01:05:20|588.07|585.27|587.71|584.91|588.07|585.27|587.71|584.91|0
1651021530000|2022-04-27 01:05:30|587.58|584.78|587.71|584.91|587.71|584.91|587.58|584.78|0
1651021540000|2022-04-27 01:05:40|587.58|584.78|587.58|584.78|587.58|584.78|587.58|584.78|0
1651021560000|2022-04-27 01:06:00|587.1|584.3|585.15|582.35|587.1|584.3|585.15|582.35|0
1651021570000|2022-04-27 01:06:10|585.03|582.23|585.15|582.35|585.15|582.35|584.42|581.62|0
1651021580000|2022-04-27 01:06:20|585.39|582.59|585.88|583.08|585.88|583.08|585.28|582.48|0
1651021590000|2022-04-27 01:06:30|585.52|582.72|584.66|581.86|585.52|582.72|584.66|581.86|0
1651021600000|2022-04-27 01:06:40|584.42|581.62|585.15|582.35|585.15|582.35|584.42|581.62|0
1651021610000|2022-04-27 01:06:50|585.03|582.23|585.03|582.23|585.15|582.35|585.03|582.23|0
1651021620000|2022-04-27 01:07:00|584.91|582.11|584.79|581.99|585.15|582.35|584.66|581.86|0
1651021630000|2022-04-27 01:07:10|585.64|582.84|585.88|583.08|586.01|583.21|585.64|582.84|0
1651021640000|2022-04-27 01:07:20|585.64|582.84|586.12|583.32|586.12|583.32|585.64|582.84|0
1651021650000|2022-04-27 01:07:30|586.25|583.45|585.76|582.96|586.25|583.45|585.76|582.96|0
1651021660000|2022-04-27 01:07:40|585.88|583.08|585.52|582.72|585.88|583.08|585.52|582.72|0
1651021670000|2022-04-27 01:07:50|585.39|582.59|585.39|582.59|585.52|582.72|585.39|582.59|0
1651021680000|2022-04-27 01:08:00|585.15|582.35|585.15|582.35|585.39|582.59|585.15|582.35|0
1651021690000|2022-04-27 01:08:10|584.66|581.86|584.66|581.86|584.91|582.11|584.66|581.86|0
1651021700000|2022-04-27 01:08:20|584.79|581.99|584.91|582.11|584.91|582.11|584.42|581.62|0
1651021710000|2022-04-27 01:08:30|585.39|582.59|584.91|582.11|585.39|582.59|584.91|582.11|0
1651021720000|2022-04-27 01:08:40|584.66|581.86|585.15|582.35|585.15|582.35|584.66|581.86|0
1651021730000|2022-04-27 01:08:50|584.79|581.99|584.66|581.86|584.79|581.99|584.66|581.86|0
1651021740000|2022-04-27 01:09:00|584.91|582.11|584.66|581.86|584.91|582.11|584.66|581.86|0
1651021750000|2022-04-27 01:09:10|584.18|581.38|584.3|581.5|584.3|581.5|584.18|581.38|0
1651021760000|2022-04-27 01:09:20|583.93|581.13|583.33|580.53|583.93|581.13|583.33|580.53|0
1651021770000|2022-04-27 01:09:30|582.85|580.05|583.21|580.41|583.45|580.65|582.85|580.05|0
1651021780000|2022-04-27 01:09:40|583.45|580.65|583.45|580.65|583.69|580.89|583.45|580.65|0
1651021790000|2022-04-27 01:09:50|583.33|580.53|583.45|580.65|583.45|580.65|583.33|580.53|0
1651021800000|2022-04-27 01:10:00|583.58|580.78|583.58|580.78|583.58|580.78|583.45|580.65|0
1651021810000|2022-04-27 01:10:10|583.69|580.89|583.93|581.13|583.93|581.13|583.69|580.89|0
1651021820000|2022-04-27 01:10:20|584.18|581.38|584.18|581.38|584.18|581.38|584.18|581.38|0
1651021830000|2022-04-27 01:10:30|583.93|581.13|583.93|581.13|583.93|581.13|583.82|581.02|0
1651021840000|2022-04-27 01:10:40|584.06|581.26|583.69|580.89|584.06|581.26|583.45|580.65|0
1651021850000|2022-04-27 01:10:50|583.82|581.02|583.93|581.13|583.93|581.13|583.82|581.02|0
1651021860000|2022-04-27 01:11:00|584.18|581.38|584.18|581.38|584.18|581.38|584.18|581.38|0
1651021870000|2022-04-27 01:11:10|583.93|581.13|584.18|581.38|584.18|581.38|583.93|581.13|0
1651021880000|2022-04-27 01:11:20|584.3|581.5|584.42|581.62|584.42|581.62|584.18|581.38|0
1651021890000|2022-04-27 01:11:30|584.18|581.38|584.18|581.38|584.18|581.38|584.18|581.38|0
1651021900000|2022-04-27 01:11:40|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1651021910000|2022-04-27 01:11:50|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1651021920000|2022-04-27 01:12:00|584.79|581.99|584.66|581.86|584.79|581.99|584.66|581.86|0
1651021930000|2022-04-27 01:12:10|584.42|581.62|584.3|581.5|584.42|581.62|584.3|581.5|0
1651021940000|2022-04-27 01:12:20|583.93|581.13|584.18|581.38|584.18|581.38|583.93|581.13|0
1651021950000|2022-04-27 01:12:30|583.93|581.13|584.06|581.26|584.06|581.26|583.93|581.13|0
1651021960000|2022-04-27 01:12:40|583.93|581.13|583.69|580.89|583.93|581.13|583.69|580.89|0
1651021970000|2022-04-27 01:12:50|583.93|581.13|583.69|580.89|583.93|581.13|583.45|580.65|0
1651021980000|2022-04-27 01:13:00|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1651021990000|2022-04-27 01:13:10|584.06|581.26|584.3|581.5|584.3|581.5|583.93|581.13|0
1651022000000|2022-04-27 01:13:20|584.18|581.38|584.66|581.86|584.66|581.86|584.18|581.38|0
1651022010000|2022-04-27 01:13:30|584.91|582.11|584.42|581.62|584.91|582.11|584.42|581.62|0
1651022020000|2022-04-27 01:13:40|584.3|581.5|583.93|581.13|584.3|581.5|583.93|581.13|0
1651022030000|2022-04-27 01:13:50|583.82|581.02|583.93|581.13|583.93|581.13|583.82|581.02|0
1651022040000|2022-04-27 01:14:00|583.82|581.02|583.82|581.02|583.93|581.13|583.82|581.02|0
1651022050000|2022-04-27 01:14:10|583.45|580.65|583.69|580.89|583.93|581.13|583.45|580.65|0
1651022070000|2022-04-27 01:14:30|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1651022080000|2022-04-27 01:14:40|583.82|581.02|583.93|581.13|584.18|581.38|583.82|581.02|0
1651022090000|2022-04-27 01:14:50|584.06|581.26|584.06|581.26|584.18|581.38|583.93|581.13|0
1651022100000|2022-04-27 01:15:00|584.42|581.62|583.82|581.02|584.42|581.62|583.69|580.89|0
1651022110000|2022-04-27 01:15:10|583.09|580.29|582.85|580.05|583.09|580.29|582.6|579.8|0
1651022120000|2022-04-27 01:15:20|582.96|580.16|582.96|580.16|583.21|580.41|582.96|580.16|0
1651022130000|2022-04-27 01:15:30|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1651022140000|2022-04-27 01:15:40|582.96|580.16|583.33|580.53|583.33|580.53|582.96|580.16|0
1651022150000|2022-04-27 01:15:50|583.09|580.29|582.96|580.16|583.21|580.41|582.96|580.16|0
1651022160000|2022-04-27 01:16:00|583.09|580.29|582.36|579.56|583.09|580.29|582.36|579.56|0
1651022170000|2022-04-27 01:16:10|582.6|579.8|582.48|579.68|582.6|579.8|582.48|579.68|0
1651022180000|2022-04-27 01:16:20|582.23|579.43|581.5|578.7|582.36|579.56|581.5|578.7|0
1651022190000|2022-04-27 01:16:30|581.39|578.59|581.26|578.46|581.75|578.95|581.26|578.46|0
1651022200000|2022-04-27 01:16:40|581.5|578.7|581.75|578.95|581.75|578.95|581.5|578.7|0
1651022220000|2022-04-27 01:17:00|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651022230000|2022-04-27 01:17:10|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1651022240000|2022-04-27 01:17:20|581.5|578.7|580.9|578.1|581.5|578.7|580.9|578.1|0
1651022250000|2022-04-27 01:17:30|580.78|577.98|580.29|577.49|580.78|577.98|580.29|577.49|0
1651022260000|2022-04-27 01:17:40|580.53|577.73|581.02|578.22|581.02|578.22|580.42|577.62|0
1651022270000|2022-04-27 01:17:50|580.9|578.1|581.02|578.22|581.02|578.22|580.78|577.98|0
1651022280000|2022-04-27 01:18:00|580.9|578.1|581.02|578.22|581.02|578.22|580.78|577.98|0
1651022290000|2022-04-27 01:18:10|581.26|578.46|581.5|578.7|581.5|578.7|581.26|578.46|0
1651022300000|2022-04-27 01:18:20|581.26|578.46|581.14|578.34|581.26|578.46|581.14|578.34|0
1651022310000|2022-04-27 01:18:30|581.02|578.22|581.26|578.46|581.26|578.46|581.02|578.22|0
1651022320000|2022-04-27 01:18:40|581.5|578.7|581.5|578.7|581.5|578.7|581.26|578.46|0
1651022330000|2022-04-27 01:18:50|581.63|578.83|581.26|578.46|581.63|578.83|581.26|578.46|0
1651022340000|2022-04-27 01:19:00|581.14|578.34|581.5|578.7|581.5|578.7|581.14|578.34|0
1651022350000|2022-04-27 01:19:10|581.63|578.83|581.02|578.22|581.63|578.83|581.02|578.22|0
1651022360000|2022-04-27 01:19:20|580.78|577.98|581.26|578.46|581.26|578.46|580.78|577.98|0
1651022370000|2022-04-27 01:19:30|581.14|578.34|581.26|578.46|581.26|578.46|581.02|578.22|0
1651022380000|2022-04-27 01:19:40|581.5|578.7|581.75|578.95|581.75|578.95|581.5|578.7|0
1651022390000|2022-04-27 01:19:50|581.99|579.19|581.39|578.59|581.99|579.19|581.14|578.34|0
1651022400000|2022-04-27 01:20:00|580.78|577.98|580.53|577.73|580.78|577.98|580.53|577.73|0
1651022410000|2022-04-27 01:20:10|580.66|577.86|580.78|577.98|580.78|577.98|580.66|577.86|0
1651022420000|2022-04-27 01:20:20|581.02|578.22|580.78|577.98|581.02|578.22|580.66|577.86|0
1651022430000|2022-04-27 01:20:30|580.29|577.49|580.29|577.49|580.42|577.62|580.29|577.49|0
1651022440000|2022-04-27 01:20:40|579.56|576.76|579.8|577|579.8|577|579.56|576.76|0
1651022450000|2022-04-27 01:20:50|580.05|577.25|579.8|577|580.05|577.25|579.8|577|0
1651022460000|2022-04-27 01:21:00|579.56|576.76|579.56|576.76|579.69|576.89|579.56|576.76|0
1651022470000|2022-04-27 01:21:10|579.32|576.52|578.83|576.03|579.32|576.52|578.83|576.03|0
1651022480000|2022-04-27 01:21:20|579.32|576.52|580.05|577.25|580.05|577.25|579.32|576.52|0
1651022490000|2022-04-27 01:21:30|579.56|576.76|579.08|576.28|579.56|576.76|578.83|576.03|0
1651022500000|2022-04-27 01:21:40|578.83|576.03|577.86|575.06|578.83|576.03|577.86|575.06|0
1651022510000|2022-04-27 01:21:50|578.1|575.3|578.35|575.55|578.35|575.55|577.86|575.06|0
1651022520000|2022-04-27 01:22:00|577.86|575.06|576.89|574.09|577.86|575.06|576.89|574.09|0
1651022530000|2022-04-27 01:22:10|577.02|574.22|578.35|575.55|578.35|575.55|577.02|574.22|0
1651022540000|2022-04-27 01:22:20|577.86|575.06|577.86|575.06|577.86|575.06|577.62|574.82|0
1651022550000|2022-04-27 01:22:30|577.75|574.95|577.99|575.19|578.1|575.3|577.75|574.95|0
1651022560000|2022-04-27 01:22:40|578.35|575.55|577.86|575.06|578.35|575.55|577.86|575.06|0
1651022570000|2022-04-27 01:22:50|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1651022580000|2022-04-27 01:23:00|577.13|574.33|576.89|574.09|577.13|574.33|576.89|574.09|0
1651022590000|2022-04-27 01:23:10|577.13|574.33|576.89|574.09|577.13|574.33|576.89|574.09|0
1651022600000|2022-04-27 01:23:20|576.78|573.98|576.65|573.85|576.78|573.98|576.65|573.85|0
1651022610000|2022-04-27 01:23:30|576.78|573.98|577.13|574.33|577.13|574.33|576.65|573.85|0
1651022620000|2022-04-27 01:23:40|576.89|574.09|576.65|573.85|576.89|574.09|576.65|573.85|0
1651022630000|2022-04-27 01:23:50|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1651022640000|2022-04-27 01:24:00|577.13|574.33|576.65|573.85|577.13|574.33|576.65|573.85|0
1651022650000|2022-04-27 01:24:10|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1651022660000|2022-04-27 01:24:20|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1651022670000|2022-04-27 01:24:30|576.89|574.09|576.89|574.09|577.02|574.22|576.89|574.09|0
1651022680000|2022-04-27 01:24:40|577.13|574.33|576.77|573.97|577.13|574.33|576.65|573.85|0
1651022690000|2022-04-27 01:24:50|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1651022700000|2022-04-27 01:25:00|577.02|574.22|577.13|574.33|577.13|574.33|577.02|574.22|0
1651022710000|2022-04-27 01:25:10|577.02|574.22|576.89|574.09|577.02|574.22|576.89|574.09|0
1651022720000|2022-04-27 01:25:20|577.13|574.33|577.26|574.46|577.26|574.46|576.89|574.09|0
1651022730000|2022-04-27 01:25:30|577.13|574.33|577.38|574.58|577.38|574.58|577.13|574.33|0
1651022740000|2022-04-27 01:25:40|577.13|574.33|577.13|574.33|577.13|574.33|577.02|574.22|0
1651022750000|2022-04-27 01:25:50|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1651022760000|2022-04-27 01:26:00|577.13|574.33|576.89|574.09|577.13|574.33|576.89|574.09|0
1651022770000|2022-04-27 01:26:10|577.02|574.22|576.89|574.09|577.13|574.33|576.89|574.09|0
1651022780000|2022-04-27 01:26:20|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1651022810000|2022-04-27 01:26:50|576.89|574.09|576.65|573.85|576.89|574.09|576.65|573.85|0
1651022820000|2022-04-27 01:27:00|574.95|572.15|574.95|572.15|574.95|572.15|574.95|572.15|0
1651022830000|2022-04-27 01:27:10|575.19|572.39|574.95|572.15|575.19|572.39|574.95|572.15|0
1651022840000|2022-04-27 01:27:20|574.71|571.91|575.19|572.39|575.19|572.39|574.71|571.91|0
1651022850000|2022-04-27 01:27:30|574.71|571.91|574.71|571.91|574.95|572.15|574.71|571.91|0
1651022860000|2022-04-27 01:27:40|574.95|572.15|574.71|571.91|574.95|572.15|574.71|571.91|0
1651022870000|2022-04-27 01:27:50|574.95|572.15|575.19|572.39|575.19|572.39|574.95|572.15|0
1651022880000|2022-04-27 01:28:00|575.08|572.28|575.19|572.39|575.19|572.39|574.95|572.15|0
1651022890000|2022-04-27 01:28:10|575.44|572.64|575.44|572.64|575.68|572.88|575.44|572.64|0
1651022900000|2022-04-27 01:28:20|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1651022910000|2022-04-27 01:28:30|575.44|572.64|575.92|573.12|575.92|573.12|575.44|572.64|0
1651022920000|2022-04-27 01:28:40|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1651022930000|2022-04-27 01:28:50|575.44|572.64|575.68|572.88|575.68|572.88|575.44|572.64|0
1651022940000|2022-04-27 01:29:00|575.44|572.64|575.68|572.88|575.68|572.88|575.44|572.64|0
1651022950000|2022-04-27 01:29:10|575.44|572.64|575.44|572.64|575.44|572.64|575.44|572.64|0
1651022960000|2022-04-27 01:29:20|575.68|572.88|575.44|572.64|575.68|572.88|575.44|572.64|0
1651022980000|2022-04-27 01:29:40|575.19|572.39|575.19|572.39|575.19|572.39|575.19|572.39|0
1651022990000|2022-04-27 01:29:50|574.95|572.15|575.19|572.39|575.19|572.39|574.95|572.15|0
1651023000000|2022-04-27 01:30:00|575.44|572.64|575.19|572.39|575.44|572.64|575.19|572.39|0
1651023010000|2022-04-27 01:30:10|575.44|572.64|575.68|572.88|575.92|573.12|575.44|572.64|0
1651023020000|2022-04-27 01:30:20|575.44|572.64|575.19|572.39|575.44|572.64|575.19|572.39|0
1651023030000|2022-04-27 01:30:30|575.44|572.64|575.44|572.64|575.44|572.64|575.44|572.64|0
1651023040000|2022-04-27 01:30:40|575.56|572.76|575.44|572.64|575.56|572.76|575.44|572.64|0
1651023050000|2022-04-27 01:30:50|575.19|572.39|575.44|572.64|575.44|572.64|575.19|572.39|0
1651023060000|2022-04-27 01:31:00|575.32|572.52|575.32|572.52|575.32|572.52|575.19|572.39|0
1651023070000|2022-04-27 01:31:10|574.95|572.15|575.44|572.64|575.44|572.64|574.95|572.15|0
1651023080000|2022-04-27 01:31:20|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1651023090000|2022-04-27 01:31:30|575.8|573|575.92|573.12|575.92|573.12|575.8|573|0
1651023100000|2022-04-27 01:31:40|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1651023110000|2022-04-27 01:31:50|576.05|573.25|576.16|573.36|576.16|573.36|576.05|573.25|0
1651023120000|2022-04-27 01:32:00|575.92|573.12|575.92|573.12|575.92|573.12|575.92|573.12|0
1651023130000|2022-04-27 01:32:10|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1651023140000|2022-04-27 01:32:20|576.29|573.49|576.41|573.61|576.41|573.61|576.16|573.36|0
1651023150000|2022-04-27 01:32:30|576.89|574.09|576.65|573.85|576.89|574.09|576.65|573.85|0
1651023160000|2022-04-27 01:32:40|576.77|573.97|576.89|574.09|576.89|574.09|576.77|573.97|0
1651023170000|2022-04-27 01:32:50|577.13|574.33|576.89|574.09|577.13|574.33|576.89|574.09|0
1651023180000|2022-04-27 01:33:00|576.65|573.85|575.92|573.12|576.65|573.85|575.92|573.12|0
1651023190000|2022-04-27 01:33:10|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1651023200000|2022-04-27 01:33:20|575.43|572.63|575.68|572.88|575.68|572.88|575.43|572.63|0
1651023210000|2022-04-27 01:33:30|575.32|572.52|574.95|572.15|575.32|572.52|574.71|571.91|0
1651023220000|2022-04-27 01:33:40|574.71|571.91|574.71|571.91|574.71|571.91|574.71|571.91|0
1651023240000|2022-04-27 01:34:00|574.83|572.03|574.71|571.91|574.83|572.03|574.71|571.91|0
1651023250000|2022-04-27 01:34:10|574.95|572.15|574.95|572.15|574.95|572.15|574.71|571.91|0
1651023260000|2022-04-27 01:34:20|574.71|571.91|574.71|571.91|574.71|571.91|574.71|571.91|0
1651023270000|2022-04-27 01:34:30|574.83|572.03|574.83|572.03|574.83|572.03|574.83|572.03|0
1651023280000|2022-04-27 01:34:40|574.71|571.91|574.71|571.91|574.83|572.03|574.71|571.91|0
1651023290000|2022-04-27 01:34:50|573.25|570.45|572.28|569.48|573.25|570.45|572.28|569.48|0
1651023300000|2022-04-27 01:35:00|572.53|569.73|572.28|569.48|572.53|569.73|572.28|569.48|0
1651023310000|2022-04-27 01:35:10|572.17|569.37|573.74|570.94|573.74|570.94|572.17|569.37|0
1651023320000|2022-04-27 01:35:20|573.98|571.18|574.22|571.42|574.22|571.42|573.98|571.18|0
1651023330000|2022-04-27 01:35:30|574.46|571.66|574.22|571.42|574.46|571.66|574.22|571.42|0
1651023340000|2022-04-27 01:35:40|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1651023350000|2022-04-27 01:35:50|574.22|571.42|574.11|571.31|574.22|571.42|574.11|571.31|0
1651023360000|2022-04-27 01:36:00|573.98|571.18|573.98|571.18|574.22|571.42|573.98|571.18|0
1651023370000|2022-04-27 01:36:10|573.49|570.69|573.01|570.21|573.49|570.69|573.01|570.21|0
1651023380000|2022-04-27 01:36:20|573.25|570.45|573.01|570.21|573.25|570.45|573.01|570.21|0
1651023390000|2022-04-27 01:36:30|573.25|570.45|573.25|570.45|573.25|570.45|573.14|570.34|0
1651023400000|2022-04-27 01:36:40|573.49|570.69|573.25|570.45|573.49|570.69|573.25|570.45|0
1651023410000|2022-04-27 01:36:50|573.49|570.69|573.49|570.69|573.49|570.69|573.49|570.69|0
1651023420000|2022-04-27 01:37:00|573.98|571.18|573.74|570.94|573.98|571.18|573.74|570.94|0
1651023430000|2022-04-27 01:37:10|573.49|570.69|573.49|570.69|573.49|570.69|573.49|570.69|0
1651023440000|2022-04-27 01:37:20|573.74|570.94|573.49|570.69|573.74|570.94|573.49|570.69|0
1651023450000|2022-04-27 01:37:30|573.25|570.45|573.74|570.94|573.74|570.94|573.25|570.45|0
1651023460000|2022-04-27 01:37:40|573.49|570.69|573.49|570.69|573.49|570.69|573.49|570.69|0
1651023470000|2022-04-27 01:37:50|573.62|570.82|573.49|570.69|573.62|570.82|573.49|570.69|0
1651023480000|2022-04-27 01:38:00|573.74|570.94|573.74|570.94|573.74|570.94|573.74|570.94|0
1651023490000|2022-04-27 01:38:10|573.49|570.69|573.49|570.69|573.74|570.94|573.49|570.69|0
1651023500000|2022-04-27 01:38:20|573.25|570.45|572.77|569.97|573.25|570.45|572.77|569.97|0
1651023510000|2022-04-27 01:38:30|572.53|569.73|572.41|569.61|572.53|569.73|572.41|569.61|0
1651023520000|2022-04-27 01:38:40|572.28|569.48|572.28|569.48|572.28|569.48|572.04|569.24|0
1651023530000|2022-04-27 01:38:50|572.17|569.37|571.8|569|572.17|569.37|571.8|569|0
1651023540000|2022-04-27 01:39:00|571.68|568.88|571.56|568.76|571.8|569|571.56|568.76|0
1651023550000|2022-04-27 01:39:10|571.92|569.12|572.28|569.48|572.28|569.48|571.8|569|0
1651023560000|2022-04-27 01:39:20|572.04|569.24|571.8|569|572.04|569.24|571.8|569|0
1651023570000|2022-04-27 01:39:30|571.68|568.88|571.07|568.27|571.68|568.88|571.07|568.27|0
1651023580000|2022-04-27 01:39:40|570.83|568.03|567.44|564.64|570.83|568.03|567.44|564.64|0
1651023590000|2022-04-27 01:39:50|568.17|565.37|567.2|564.4|568.17|565.37|567.2|564.4|0
1651023600000|2022-04-27 01:40:00|566.71|563.91|567.44|564.64|567.57|564.77|566.71|563.91|0
1651023610000|2022-04-27 01:40:10|567.68|564.88|567.44|564.64|567.68|564.88|567.2|564.4|0
1651023620000|2022-04-27 01:40:20|567.68|564.88|568.41|565.61|568.41|565.61|567.68|564.88|0
1651023630000|2022-04-27 01:40:30|568.65|565.85|568.89|566.09|568.89|566.09|568.65|565.85|0
1651023640000|2022-04-27 01:40:40|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1651023650000|2022-04-27 01:40:50|568.53|565.73|568.17|565.37|568.65|565.85|568.17|565.37|0
1651023660000|2022-04-27 01:41:00|568.41|565.61|568.65|565.85|568.65|565.85|568.17|565.37|0
1651023670000|2022-04-27 01:41:10|568.41|565.61|567.92|565.12|568.41|565.61|567.92|565.12|0
1651023680000|2022-04-27 01:41:20|568.17|565.37|566.71|563.91|568.17|565.37|566.71|563.91|0
1651023690000|2022-04-27 01:41:30|566.96|564.16|567.44|564.64|567.68|564.88|566.96|564.16|0
1651023700000|2022-04-27 01:41:40|567.57|564.77|568.17|565.37|568.17|565.37|567.57|564.77|0
1651023710000|2022-04-27 01:41:50|568.41|565.61|568.41|565.61|568.65|565.85|568.41|565.61|0
1651023720000|2022-04-27 01:42:00|567.92|565.12|567.2|564.4|567.92|565.12|567.2|564.4|0
1651023730000|2022-04-27 01:42:10|566.47|563.67|567.44|564.64|567.44|564.64|566.47|563.67|0
1651023740000|2022-04-27 01:42:20|567.92|565.12|568.41|565.61|568.41|565.61|567.92|565.12|0
1651023750000|2022-04-27 01:42:30|568.17|565.37|568.17|565.37|568.29|565.49|568.17|565.37|0
1651023760000|2022-04-27 01:42:40|567.92|565.12|568.17|565.37|568.17|565.37|567.92|565.12|0
1651023770000|2022-04-27 01:42:50|568.41|565.61|568.65|565.85|568.78|565.98|568.41|565.61|0
1651023780000|2022-04-27 01:43:00|568.89|566.09|568.53|565.73|568.89|566.09|568.53|565.73|0
1651023790000|2022-04-27 01:43:10|568.65|565.85|568.41|565.61|568.65|565.85|568.41|565.61|0
1651023800000|2022-04-27 01:43:20|568.65|565.85|568.89|566.09|568.89|566.09|568.65|565.85|0
1651023810000|2022-04-27 01:43:30|569.02|566.22|569.13|566.33|569.13|566.33|569.02|566.22|0
1651023820000|2022-04-27 01:43:40|569.02|566.22|569.13|566.33|569.13|566.33|569.02|566.22|0
1651023830000|2022-04-27 01:43:50|569.26|566.46|569.13|566.33|569.26|566.46|569.13|566.33|0
1651023840000|2022-04-27 01:44:00|569.26|566.46|569.13|566.33|569.26|566.46|569.02|566.22|0
1651023850000|2022-04-27 01:44:10|569.26|566.46|569.62|566.82|569.62|566.82|569.26|566.46|0
1651023860000|2022-04-27 01:44:20|569.5|566.7|569.62|566.82|569.62|566.82|569.5|566.7|0
1651023870000|2022-04-27 01:44:30|569.86|567.06|570.23|567.43|570.23|567.43|569.86|567.06|0
1651023880000|2022-04-27 01:44:40|570.1|567.3|570.23|567.43|570.34|567.54|570.1|567.3|0
1651023890000|2022-04-27 01:44:50|570.1|567.3|570.34|567.54|570.34|567.54|570.1|567.3|0
1651023900000|2022-04-27 01:45:00|570.1|567.3|569.86|567.06|570.1|567.3|569.86|567.06|0
1651023910000|2022-04-27 01:45:10|569.74|566.94|569.62|566.82|569.74|566.94|569.62|566.82|0
1651023920000|2022-04-27 01:45:20|569.86|567.06|569.74|566.94|569.86|567.06|569.74|566.94|0
1651023930000|2022-04-27 01:45:30|569.86|567.06|570.1|567.3|570.1|567.3|569.86|567.06|0
1651023940000|2022-04-27 01:45:40|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1651023950000|2022-04-27 01:45:50|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1651023960000|2022-04-27 01:46:00|570.34|567.54|569.86|567.06|570.34|567.54|569.86|567.06|0
1651023970000|2022-04-27 01:46:10|570.1|567.3|569.86|567.06|570.59|567.79|569.86|567.06|0
1651023980000|2022-04-27 01:46:20|570.1|567.3|569.74|566.94|570.1|567.3|569.74|566.94|0
1651023990000|2022-04-27 01:46:30|570.1|567.3|569.86|567.06|570.1|567.3|569.86|567.06|0
1651024000000|2022-04-27 01:46:40|569.38|566.58|569.38|566.58|569.62|566.82|569.38|566.58|0
1651024010000|2022-04-27 01:46:50|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1651024020000|2022-04-27 01:47:00|569.26|566.46|568.89|566.09|569.26|566.46|568.89|566.09|0
1651024030000|2022-04-27 01:47:10|569.02|566.22|569.13|566.33|569.13|566.33|569.02|566.22|0
1651024040000|2022-04-27 01:47:20|569.38|566.58|569.74|566.94|569.74|566.94|569.38|566.58|0
1651024050000|2022-04-27 01:47:30|569.62|566.82|569.86|567.06|569.86|567.06|569.62|566.82|0
1651024070000|2022-04-27 01:47:50|569.62|566.82|569.62|566.82|569.62|566.82|569.62|566.82|0
1651024080000|2022-04-27 01:48:00|569.37|566.57|568.65|565.85|569.37|566.57|568.65|565.85|0
1651024090000|2022-04-27 01:48:10|568.89|566.09|568.65|565.85|568.89|566.09|568.65|565.85|0
1651024100000|2022-04-27 01:48:20|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1651024110000|2022-04-27 01:48:30|568.65|565.85|568.77|565.97|568.77|565.97|568.65|565.85|0
1651024120000|2022-04-27 01:48:40|568.89|566.09|568.65|565.85|568.89|566.09|568.65|565.85|0
1651024130000|2022-04-27 01:48:50|568.77|565.97|569.02|566.22|569.02|566.22|568.77|565.97|0
1651024140000|2022-04-27 01:49:00|568.89|566.09|568.89|566.09|568.89|566.09|568.65|565.85|0
1651024150000|2022-04-27 01:49:10|569.02|566.22|569.02|566.22|569.13|566.33|569.02|566.22|0
1651024160000|2022-04-27 01:49:20|568.89|566.09|569.13|566.33|569.13|566.33|568.89|566.09|0
1651024170000|2022-04-27 01:49:30|569.26|566.46|569.98|567.18|569.98|567.18|569.26|566.46|0
1651024180000|2022-04-27 01:49:40|570.83|568.03|570.34|567.54|570.83|568.03|570.34|567.54|0
1651024190000|2022-04-27 01:49:50|570.47|567.67|571.31|568.51|571.31|568.51|570.47|567.67|0
1651024200000|2022-04-27 01:50:00|571.55|568.75|571.8|569|571.8|569|571.07|568.27|0
1651024210000|2022-04-27 01:50:10|572.77|569.97|573.01|570.21|573.01|570.21|572.77|569.97|0
1651024220000|2022-04-27 01:50:20|572.77|569.97|572.77|569.97|572.77|569.97|572.77|569.97|0
1651024230000|2022-04-27 01:50:30|572.52|569.72|572.04|569.24|572.52|569.72|572.04|569.24|0
1651024240000|2022-04-27 01:50:40|572.28|569.48|572.41|569.61|572.41|569.61|572.28|569.48|0
1651024250000|2022-04-27 01:50:50|572.52|569.72|573.01|570.21|573.01|570.21|572.52|569.72|0
1651024260000|2022-04-27 01:51:00|573.25|570.45|573.01|570.21|573.25|570.45|573.01|570.21|0
1651024270000|2022-04-27 01:51:10|573.25|570.45|572.77|569.97|573.25|570.45|572.77|569.97|0
1651024280000|2022-04-27 01:51:20|572.52|569.72|572.28|569.48|572.52|569.72|572.28|569.48|0
1651024290000|2022-04-27 01:51:30|572.52|569.72|572.77|569.97|573.01|570.21|572.52|569.72|0
1651024310000|2022-04-27 01:51:50|573.01|570.21|572.65|569.85|573.01|570.21|572.65|569.85|0
1651024320000|2022-04-27 01:52:00|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1651024330000|2022-04-27 01:52:10|572.65|569.85|573.01|570.21|573.01|570.21|572.65|569.85|0
1651024340000|2022-04-27 01:52:20|572.77|569.97|572.52|569.72|572.77|569.97|572.52|569.72|0
1651024350000|2022-04-27 01:52:30|572.28|569.48|572.28|569.48|572.28|569.48|572.28|569.48|0
1651024370000|2022-04-27 01:52:50|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1651024380000|2022-04-27 01:53:00|571.92|569.12|571.92|569.12|571.92|569.12|571.55|568.75|0
1651024390000|2022-04-27 01:53:10|572.04|569.24|571.55|568.75|572.04|569.24|571.55|568.75|0
1651024400000|2022-04-27 01:53:20|571.8|569|571.8|569|571.8|569|571.8|569|0
1651024410000|2022-04-27 01:53:30|571.92|569.12|572.04|569.24|572.04|569.24|571.92|569.12|0
1651024420000|2022-04-27 01:53:40|571.92|569.12|571.92|569.12|572.04|569.24|571.92|569.12|0
1651024430000|2022-04-27 01:53:50|571.8|569|572.04|569.24|572.04|569.24|571.8|569|0
1651024440000|2022-04-27 01:54:00|572.77|569.97|573.01|570.21|573.01|570.21|572.77|569.97|0
1651024460000|2022-04-27 01:54:20|572.89|570.09|572.52|569.72|572.89|570.09|572.52|569.72|0
1651024470000|2022-04-27 01:54:30|573.01|570.21|573.25|570.45|573.25|570.45|572.89|570.09|0
1651024480000|2022-04-27 01:54:40|573.38|570.58|573.25|570.45|573.38|570.58|573.25|570.45|0
1651024490000|2022-04-27 01:54:50|573.49|570.69|573.25|570.45|573.49|570.69|573.25|570.45|0
1651024500000|2022-04-27 01:55:00|573.49|570.69|573.25|570.45|573.49|570.69|573.01|570.21|0
1651024510000|2022-04-27 01:55:10|573.13|570.33|572.77|569.97|573.13|570.33|572.77|569.97|0
1651024520000|2022-04-27 01:55:20|572.65|569.85|572.65|569.85|572.65|569.85|572.65|569.85|0
1651024530000|2022-04-27 01:55:30|572.52|569.72|572.65|569.85|572.77|569.97|572.52|569.72|0
1651024540000|2022-04-27 01:55:40|572.77|569.97|572.52|569.72|572.77|569.97|572.52|569.72|0
1651024550000|2022-04-27 01:55:50|572.28|569.48|572.41|569.61|572.52|569.72|572.28|569.48|0
1651024560000|2022-04-27 01:56:00|572.52|569.72|572.52|569.72|572.52|569.72|572.28|569.48|0
1651024570000|2022-04-27 01:56:10|572.41|569.61|572.52|569.72|572.52|569.72|572.41|569.61|0
1651024580000|2022-04-27 01:56:20|572.28|569.48|572.52|569.72|572.52|569.72|572.28|569.48|0
1651024590000|2022-04-27 01:56:30|572.28|569.48|572.04|569.24|572.28|569.48|572.04|569.24|0
1651024600000|2022-04-27 01:56:40|572.16|569.36|572.28|569.48|572.28|569.48|572.16|569.36|0
1651024610000|2022-04-27 01:56:50|572.16|569.36|572.52|569.72|572.52|569.72|572.04|569.24|0
1651024620000|2022-04-27 01:57:00|572.41|569.61|572.52|569.72|572.52|569.72|572.16|569.36|0
1651024630000|2022-04-27 01:57:10|572.28|569.48|572.77|569.97|572.77|569.97|572.28|569.48|0
1651024650000|2022-04-27 01:57:30|572.65|569.85|573.01|570.21|573.01|570.21|572.65|569.85|0
1651024660000|2022-04-27 01:57:40|572.89|570.09|573.01|570.21|573.01|570.21|572.89|570.09|0
1651024670000|2022-04-27 01:57:50|573.25|570.45|573.01|570.21|573.25|570.45|573.01|570.21|0
1651024680000|2022-04-27 01:58:00|573.13|570.33|573.01|570.21|573.13|570.33|572.76|569.96|0
1651024690000|2022-04-27 01:58:10|572.76|569.96|573.13|570.33|573.13|570.33|572.76|569.96|0
1651024700000|2022-04-27 01:58:20|573.01|570.21|573.13|570.33|573.25|570.45|573.01|570.21|0
1651024710000|2022-04-27 01:58:30|573.01|570.21|572.89|570.09|573.01|570.21|572.52|569.72|0
1651024720000|2022-04-27 01:58:40|572.76|569.96|572.76|569.96|572.76|569.96|572.65|569.85|0
1651024730000|2022-04-27 01:58:50|572.41|569.61|572.28|569.48|572.41|569.61|572.28|569.48|0
1651024740000|2022-04-27 01:59:00|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1651024750000|2022-04-27 01:59:10|572.65|569.85|572.41|569.61|572.65|569.85|572.41|569.61|0
1651024760000|2022-04-27 01:59:20|572.28|569.48|572.52|569.72|572.52|569.72|572.28|569.48|0
1651024770000|2022-04-27 01:59:30|572.76|569.96|572.52|569.72|572.76|569.96|572.52|569.72|0
1651024780000|2022-04-27 01:59:40|572.65|569.85|572.65|569.85|572.65|569.85|572.52|569.72|0
1651024790000|2022-04-27 01:59:50|572.52|569.72|572.52|569.72|572.65|569.85|572.52|569.72|0
1651024800000|2022-04-27 02:00:00|572.28|569.48|572.76|569.96|572.76|569.96|572.28|569.48|0
1651024810000|2022-04-27 02:00:10|573.01|570.21|573.01|570.21|573.01|570.21|572.76|569.96|0
1651024820000|2022-04-27 02:00:20|573.73|570.93|573.98|571.18|573.98|571.18|573.73|570.93|0
1651024830000|2022-04-27 02:00:30|573.73|570.93|573.25|570.45|573.73|570.93|573.01|570.21|0
1651024840000|2022-04-27 02:00:40|573.62|570.82|573.25|570.45|573.62|570.82|573.25|570.45|0
1651024850000|2022-04-27 02:00:50|573.38|570.58|573.73|570.93|573.73|570.93|573.38|570.58|0
1651024860000|2022-04-27 02:01:00|573.98|571.18|574.35|571.55|574.35|571.55|573.98|571.18|0
1651024870000|2022-04-27 02:01:10|574.22|571.42|574.22|571.42|574.22|571.42|574.1|571.3|0
1651024880000|2022-04-27 02:01:20|574.1|571.3|574.22|571.42|574.22|571.42|574.1|571.3|0
1651024900000|2022-04-27 02:01:40|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1651024910000|2022-04-27 02:01:50|573.49|570.69|573.73|570.93|573.86|571.06|573.49|570.69|0
1651024920000|2022-04-27 02:02:00|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1651024930000|2022-04-27 02:02:10|574.1|571.3|573.98|571.18|574.22|571.42|573.98|571.18|0
1651024940000|2022-04-27 02:02:20|574.22|571.42|574.34|571.54|574.34|571.54|574.22|571.42|0
1651024950000|2022-04-27 02:02:30|574.22|571.42|574.22|571.42|574.22|571.42|573.98|571.18|0
1651024960000|2022-04-27 02:02:40|574.34|571.54|573.98|571.18|574.46|571.66|573.98|571.18|0
1651024970000|2022-04-27 02:02:50|574.1|571.3|574.1|571.3|574.1|571.3|574.1|571.3|0
1651024980000|2022-04-27 02:03:00|573.98|571.18|574.22|571.42|574.22|571.42|573.98|571.18|0
1651024990000|2022-04-27 02:03:10|574.34|571.54|573.98|571.18|574.46|571.66|573.98|571.18|0
1651025000000|2022-04-27 02:03:20|573.73|570.93|573.73|570.93|573.86|571.06|573.73|570.93|0
1651025010000|2022-04-27 02:03:30|573.86|571.06|573.73|570.93|573.86|571.06|573.73|570.93|0
1651025020000|2022-04-27 02:03:40|573.49|570.69|573.49|570.69|573.49|570.69|573.49|570.69|0
1651025030000|2022-04-27 02:03:50|573.25|570.45|573.25|570.45|573.25|570.45|573.25|570.45|0
1651025040000|2022-04-27 02:04:00|573.49|570.69|573.98|571.18|573.98|571.18|573.49|570.69|0
1651025050000|2022-04-27 02:04:10|574.46|571.66|574.46|571.66|574.46|571.66|574.22|571.42|0
1651025060000|2022-04-27 02:04:20|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1651025070000|2022-04-27 02:04:30|574.22|571.42|573.86|571.06|574.22|571.42|573.73|570.93|0
1651025080000|2022-04-27 02:04:40|573.98|571.18|573.73|570.93|573.98|571.18|573.73|570.93|0
1651025090000|2022-04-27 02:04:50|573.49|570.69|573.25|570.45|573.49|570.69|573.25|570.45|0
1651025100000|2022-04-27 02:05:00|573.01|570.21|573.25|570.45|573.25|570.45|573.01|570.21|0
1651025110000|2022-04-27 02:05:10|573.49|570.69|573.25|570.45|573.49|570.69|573.25|570.45|0
1651025120000|2022-04-27 02:05:20|573.13|570.33|573.01|570.21|573.13|570.33|573.01|570.21|0
1651025130000|2022-04-27 02:05:30|572.76|569.96|572.41|569.61|572.76|569.96|572.28|569.48|0
1651025140000|2022-04-27 02:05:40|572.52|569.72|573.01|570.21|573.01|570.21|572.52|569.72|0
1651025150000|2022-04-27 02:05:50|572.89|570.09|573.01|570.21|573.25|570.45|572.89|570.09|0
1651025160000|2022-04-27 02:06:00|573.25|570.45|573.62|570.82|573.62|570.82|573.25|570.45|0
1651025170000|2022-04-27 02:06:10|573.73|570.93|573.49|570.69|573.73|570.93|573.49|570.69|0
1651025180000|2022-04-27 02:06:20|573.62|570.82|574.1|571.3|574.22|571.42|573.62|570.82|0
1651025190000|2022-04-27 02:06:30|574.22|571.42|574.1|571.3|574.22|571.42|574.1|571.3|0
1651025200000|2022-04-27 02:06:40|573.98|571.18|574.22|571.42|574.22|571.42|573.98|571.18|0
1651025210000|2022-04-27 02:06:50|574.34|571.54|574.46|571.66|574.46|571.66|574.34|571.54|0
1651025220000|2022-04-27 02:07:00|576.16|573.36|577.37|574.57|577.37|574.57|576.16|573.36|0
1651025230000|2022-04-27 02:07:10|578.83|576.03|580.04|577.24|580.04|577.24|578.83|576.03|0
1651025240000|2022-04-27 02:07:20|579.31|576.51|580.04|577.24|580.17|577.37|579.31|576.51|0
1651025250000|2022-04-27 02:07:30|580.17|577.37|580.77|577.97|580.77|577.97|580.17|577.37|0
1651025260000|2022-04-27 02:07:40|581.01|578.21|581.26|578.46|581.26|578.46|580.9|578.1|0
1651025270000|2022-04-27 02:07:50|581.01|578.21|581.01|578.21|581.26|578.46|581.01|578.21|0
1651025280000|2022-04-27 02:08:00|581.26|578.46|580.77|577.97|581.26|578.46|580.77|577.97|0
1651025290000|2022-04-27 02:08:10|580.53|577.73|579.8|577|580.53|577.73|579.8|577|0
1651025300000|2022-04-27 02:08:20|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1651025310000|2022-04-27 02:08:30|579.8|577|579.31|576.51|579.8|577|579.31|576.51|0
1651025320000|2022-04-27 02:08:40|579.44|576.64|579.31|576.51|579.44|576.64|579.07|576.27|0
1651025330000|2022-04-27 02:08:50|579.56|576.76|579.8|577|579.8|577|579.56|576.76|0
1651025340000|2022-04-27 02:09:00|580.53|577.73|580.77|577.97|580.77|577.97|580.53|577.73|0
1651025350000|2022-04-27 02:09:10|581.5|578.7|581.26|578.46|581.5|578.7|581.26|578.46|0
1651025360000|2022-04-27 02:09:20|581.01|578.21|580.77|577.97|581.01|578.21|580.77|577.97|0
1651025370000|2022-04-27 02:09:30|581.26|578.46|581.26|578.46|581.5|578.7|581.26|578.46|0
1651025380000|2022-04-27 02:09:40|581.01|578.21|580.28|577.48|581.01|578.21|580.28|577.48|0
1651025390000|2022-04-27 02:09:50|580.41|577.61|579.68|576.88|580.41|577.61|579.56|576.76|0
1651025400000|2022-04-27 02:10:00|579.8|577|579.8|577|579.92|577.12|579.56|576.76|0
1651025410000|2022-04-27 02:10:10|579.68|576.88|579.07|576.27|579.68|576.88|579.07|576.27|0
1651025420000|2022-04-27 02:10:20|578.71|575.91|578.34|575.54|578.71|575.91|578.34|575.54|0
1651025430000|2022-04-27 02:10:30|578.1|575.3|578.1|575.3|578.1|575.3|577.86|575.06|0
1651025440000|2022-04-27 02:10:40|577.86|575.06|578.1|575.3|578.34|575.54|577.86|575.06|0
1651025450000|2022-04-27 02:10:50|577.13|574.33|577.13|574.33|577.37|574.57|577.13|574.33|0
1651025460000|2022-04-27 02:11:00|576.89|574.09|576.16|573.36|577.13|574.33|576.16|573.36|0
1651025470000|2022-04-27 02:11:10|575.92|573.12|575.92|573.12|576.04|573.24|575.92|573.12|0
1651025480000|2022-04-27 02:11:20|576.16|573.36|575.67|572.87|576.16|573.36|575.43|572.63|0
1651025490000|2022-04-27 02:11:30|575.56|572.76|575.8|573|575.8|573|575.43|572.63|0
1651025500000|2022-04-27 02:11:40|575.92|573.12|575.67|572.87|575.92|573.12|575.67|572.87|0
1651025520000|2022-04-27 02:12:00|575.43|572.63|574.46|571.66|575.43|572.63|574.46|571.66|0
1651025530000|2022-04-27 02:12:10|574.7|571.9|574.7|571.9|574.7|571.9|574.7|571.9|0
1651025540000|2022-04-27 02:12:20|574.94|572.14|574.7|571.9|574.94|572.14|574.7|571.9|0
1651025550000|2022-04-27 02:12:30|574.22|571.42|574.7|571.9|574.7|571.9|574.22|571.42|0
1651025560000|2022-04-27 02:12:40|574.83|572.03|574.83|572.03|574.94|572.14|574.83|572.03|0
1651025570000|2022-04-27 02:12:50|574.94|572.14|574.83|572.03|574.94|572.14|574.83|572.03|0
1651025580000|2022-04-27 02:13:00|574.94|572.14|574.22|571.42|574.94|572.14|574.22|571.42|0
1651025590000|2022-04-27 02:13:10|574.46|571.66|574.22|571.42|574.46|571.66|574.22|571.42|0
1651025610000|2022-04-27 02:13:30|573.97|571.17|574.22|571.42|574.22|571.42|573.97|571.17|0
1651025620000|2022-04-27 02:13:40|574.46|571.66|574.22|571.42|574.46|571.66|574.22|571.42|0
1651025630000|2022-04-27 02:13:50|574.46|571.66|574.34|571.54|574.46|571.66|574.34|571.54|0
1651025640000|2022-04-27 02:14:00|574.22|571.42|574.34|571.54|574.34|571.54|574.22|571.42|0
1651025650000|2022-04-27 02:14:10|574.46|571.66|574.46|571.66|574.46|571.66|574.46|571.66|0
1651025670000|2022-04-27 02:14:30|574.94|572.14|574.94|572.14|574.94|572.14|574.83|572.03|0
1651025680000|2022-04-27 02:14:40|574.46|571.66|574.46|571.66|574.46|571.66|574.46|571.66|0
1651025690000|2022-04-27 02:14:50|574.22|571.42|574.22|571.42|574.22|571.42|573.97|571.17|0
1651025700000|2022-04-27 02:15:00|574.7|571.9|574.7|571.9|574.7|571.9|574.7|571.9|0
1651025710000|2022-04-27 02:15:10|575.43|572.63|576.16|573.36|576.16|573.36|575.43|572.63|0
1651025720000|2022-04-27 02:15:20|576.4|573.6|575.91|573.11|576.4|573.6|575.91|573.11|0
1651025730000|2022-04-27 02:15:30|575.67|572.87|575.67|572.87|575.91|573.11|575.67|572.87|0
1651025740000|2022-04-27 02:15:40|575.43|572.63|575.19|572.39|575.67|572.87|575.19|572.39|0
1651025750000|2022-04-27 02:15:50|574.94|572.14|574.7|571.9|574.94|572.14|574.7|571.9|0
1651025760000|2022-04-27 02:16:00|574.46|571.66|574.7|571.9|574.7|571.9|574.46|571.66|0
1651025770000|2022-04-27 02:16:10|574.46|571.66|574.46|571.66|574.46|571.66|574.46|571.66|0
1651025780000|2022-04-27 02:16:20|574.7|571.9|574.7|571.9|574.7|571.9|574.46|571.66|0
1651025790000|2022-04-27 02:16:30|574.59|571.79|575.19|572.39|575.19|572.39|574.59|571.79|0
1651025800000|2022-04-27 02:16:40|574.94|572.14|575.31|572.51|575.31|572.51|574.94|572.14|0
1651025810000|2022-04-27 02:16:50|575.43|572.63|575.31|572.51|575.43|572.63|575.31|572.51|0
1651025820000|2022-04-27 02:17:00|574.94|572.14|574.7|571.9|574.94|572.14|574.7|571.9|0
1651025830000|2022-04-27 02:17:10|574.94|572.14|574.7|571.9|574.94|572.14|574.7|571.9|0
1651025840000|2022-04-27 02:17:20|574.46|571.66|574.46|571.66|574.46|571.66|574.46|571.66|0
1651025850000|2022-04-27 02:17:30|574.59|571.79|574.22|571.42|574.59|571.79|574.22|571.42|0
1651025860000|2022-04-27 02:17:40|574.34|571.54|574.7|571.9|574.7|571.9|574.34|571.54|0
1651025870000|2022-04-27 02:17:50|574.22|571.42|574.22|571.42|574.46|571.66|574.22|571.42|0
1651025880000|2022-04-27 02:18:00|573.97|571.17|574.46|571.66|574.46|571.66|573.97|571.17|0
1651025890000|2022-04-27 02:18:10|574.94|572.14|574.46|571.66|574.94|572.14|574.46|571.66|0
1651025900000|2022-04-27 02:18:20|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1651025910000|2022-04-27 02:18:30|574.22|571.42|574.46|571.66|574.46|571.66|574.22|571.42|0
1651025920000|2022-04-27 02:18:40|574.22|571.42|574.34|571.54|574.34|571.54|574.22|571.42|0
1651025930000|2022-04-27 02:18:50|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1651025940000|2022-04-27 02:19:00|574.34|571.54|573.97|571.17|574.34|571.54|573.97|571.17|0
1651025950000|2022-04-27 02:19:10|573.86|571.06|574.46|571.66|574.46|571.66|573.86|571.06|0
1651025960000|2022-04-27 02:19:20|574.7|571.9|574.59|571.79|574.7|571.9|574.59|571.79|0
1651025970000|2022-04-27 02:19:30|575.19|572.39|574.59|571.79|575.19|572.39|574.59|571.79|0
1651025980000|2022-04-27 02:19:40|574.7|571.9|574.46|571.66|574.7|571.9|574.46|571.66|0
1651025990000|2022-04-27 02:19:50|574.7|571.9|574.46|571.66|574.7|571.9|574.46|571.66|0
1651026000000|2022-04-27 02:20:00|574.34|571.54|574.46|571.66|574.46|571.66|574.34|571.54|0
1651026020000|2022-04-27 02:20:20|574.34|571.54|574.46|571.66|574.46|571.66|574.34|571.54|0
1651026030000|2022-04-27 02:20:30|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1651026040000|2022-04-27 02:20:40|574.46|571.66|574.94|572.14|574.94|572.14|574.46|571.66|0
1651026050000|2022-04-27 02:20:50|574.83|572.03|574.94|572.14|574.94|572.14|574.83|572.03|0
1651026060000|2022-04-27 02:21:00|575.19|572.39|575.43|572.63|575.43|572.63|575.19|572.39|0
1651026070000|2022-04-27 02:21:10|576.64|573.84|575.91|573.11|576.64|573.84|575.91|573.11|0
1651026080000|2022-04-27 02:21:20|575.67|572.87|575.67|572.87|575.8|573|575.67|572.87|0
1651026090000|2022-04-27 02:21:30|575.91|573.11|576.4|573.6|576.4|573.6|575.91|573.11|0
1651026100000|2022-04-27 02:21:40|576.64|573.84|576.64|573.84|576.64|573.84|576.4|573.6|0
1651026110000|2022-04-27 02:21:50|576.4|573.6|576.4|573.6|576.4|573.6|576.4|573.6|0
1651026120000|2022-04-27 02:22:00|576.04|573.24|575.91|573.11|576.16|573.36|575.91|573.11|0
1651026130000|2022-04-27 02:22:10|575.8|573|575.91|573.11|575.91|573.11|575.8|573|0
1651026140000|2022-04-27 02:22:20|575.8|573|574.94|572.14|575.8|573|574.94|572.14|0
1651026150000|2022-04-27 02:22:30|574.7|571.9|574.7|571.9|574.7|571.9|574.7|571.9|0
1651026160000|2022-04-27 02:22:40|574.22|571.42|573.73|570.93|574.22|571.42|573.73|570.93|0
1651026170000|2022-04-27 02:22:50|573.97|571.17|573.73|570.93|573.97|571.17|573.73|570.93|0
1651026180000|2022-04-27 02:23:00|573.49|570.69|573|570.2|573.49|570.69|573|570.2|0
1651026190000|2022-04-27 02:23:10|573.25|570.45|573.97|571.17|573.97|571.17|573.25|570.45|0
1651026200000|2022-04-27 02:23:20|573.73|570.93|573.86|571.06|573.86|571.06|573.73|570.93|0
1651026210000|2022-04-27 02:23:30|573.73|570.93|573.86|571.06|573.97|571.17|573.73|570.93|0
1651026220000|2022-04-27 02:23:40|573.97|571.17|574.46|571.66|574.7|571.9|573.97|571.17|0
1651026230000|2022-04-27 02:23:50|574.7|571.9|574.34|571.54|574.7|571.9|574.34|571.54|0
1651026240000|2022-04-27 02:24:00|574.46|571.66|574.94|572.14|574.94|572.14|574.46|571.66|0
1651026250000|2022-04-27 02:24:10|575.19|572.39|575.19|572.39|575.43|572.63|575.19|572.39|0
1651026260000|2022-04-27 02:24:20|575.43|572.63|575.19|572.39|575.43|572.63|575.19|572.39|0
1651026270000|2022-04-27 02:24:30|575.43|572.63|575.43|572.63|575.43|572.63|575.19|572.39|0
1651026280000|2022-04-27 02:24:40|575.67|572.87|575.43|572.63|575.67|572.87|575.43|572.63|0
1651026290000|2022-04-27 02:24:50|575.19|572.39|575.19|572.39|575.19|572.39|575.19|572.39|0
1651026300000|2022-04-27 02:25:00|575.43|572.63|574.94|572.14|575.43|572.63|574.94|572.14|0
1651026310000|2022-04-27 02:25:10|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1651026320000|2022-04-27 02:25:20|575.19|572.39|574.94|572.14|575.19|572.39|574.94|572.14|0
1651026330000|2022-04-27 02:25:30|575.07|572.27|575.07|572.27|575.43|572.63|575.07|572.27|0
1651026340000|2022-04-27 02:25:40|574.94|572.14|575.43|572.63|575.43|572.63|574.94|572.14|0
1651026350000|2022-04-27 02:25:50|575.55|572.75|576.16|573.36|576.16|573.36|575.55|572.75|0
1651026360000|2022-04-27 02:26:00|576.4|573.6|576.16|573.36|576.4|573.6|575.91|573.11|0
1651026370000|2022-04-27 02:26:10|576.28|573.48|575.91|573.11|576.28|573.48|575.91|573.11|0
1651026380000|2022-04-27 02:26:20|576.16|573.36|576.4|573.6|576.4|573.6|576.16|573.36|0
1651026400000|2022-04-27 02:26:40|575.91|573.11|575.8|573|576.04|573.24|575.8|573|0
1651026410000|2022-04-27 02:26:50|575.91|573.11|575.91|573.11|576.04|573.24|575.91|573.11|0
1651026420000|2022-04-27 02:27:00|575.67|572.87|575.8|573|575.91|573.11|575.67|572.87|0
1651026430000|2022-04-27 02:27:10|575.67|572.87|575.31|572.51|575.67|572.87|575.31|572.51|0
1651026440000|2022-04-27 02:27:20|575.19|572.39|575.19|572.39|575.31|572.51|575.19|572.39|0
1651026450000|2022-04-27 02:27:30|573.49|570.69|573.25|570.45|573.97|571.17|573.25|570.45|0
1651026460000|2022-04-27 02:27:40|573.49|570.69|573.73|570.93|573.73|570.93|573|570.2|0
1651026470000|2022-04-27 02:27:50|574.46|571.66|573.73|570.93|574.46|571.66|573.73|570.93|0
1651026480000|2022-04-27 02:28:00|573.49|570.69|573.49|570.69|573.49|570.69|573.37|570.57|0
1651026490000|2022-04-27 02:28:10|573.73|570.93|573.97|571.17|573.97|571.17|573.73|570.93|0
1651026500000|2022-04-27 02:28:20|574.1|571.3|574.46|571.66|574.46|571.66|574.1|571.3|0
1651026510000|2022-04-27 02:28:30|574.34|571.54|574.58|571.78|574.58|571.78|574.34|571.54|0
1651026520000|2022-04-27 02:28:40|574.83|572.03|574.58|571.78|574.83|572.03|574.46|571.66|0
1651026530000|2022-04-27 02:28:50|574.46|571.66|574.22|571.42|574.46|571.66|574.1|571.3|0
1651026540000|2022-04-27 02:29:00|574.34|571.54|574.22|571.42|574.46|571.66|574.22|571.42|0
1651026550000|2022-04-27 02:29:10|574.1|571.3|573.37|570.57|574.1|571.3|573.37|570.57|0
1651026560000|2022-04-27 02:29:20|573.49|570.69|573|570.2|573.49|570.69|573|570.2|0
1651026570000|2022-04-27 02:29:30|573.25|570.45|573.86|571.06|573.97|571.17|573.25|570.45|0
1651026580000|2022-04-27 02:29:40|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1651026590000|2022-04-27 02:29:50|573.61|570.81|573|570.2|573.61|570.81|573|570.2|0
1651026600000|2022-04-27 02:30:00|572.76|569.96|572.28|569.48|573|570.2|572.28|569.48|0
1651026610000|2022-04-27 02:30:10|572.16|569.36|572.03|569.23|572.16|569.36|572.03|569.23|0
1651026620000|2022-04-27 02:30:20|572.52|569.72|573|570.2|573.25|570.45|572.52|569.72|0
1651026630000|2022-04-27 02:30:30|573.13|570.33|573.37|570.57|573.37|570.57|573.13|570.33|0
1651026640000|2022-04-27 02:30:40|573.49|570.69|573.73|570.93|573.73|570.93|573.49|570.69|0
1651026660000|2022-04-27 02:31:00|573.86|571.06|574.1|571.3|574.22|571.42|573.86|571.06|0
1651026670000|2022-04-27 02:31:10|573.97|571.17|574.7|571.9|574.7|571.9|573.97|571.17|0
1651026680000|2022-04-27 02:31:20|574.46|571.66|574.22|571.42|574.7|571.9|574.22|571.42|0
1651026690000|2022-04-27 02:31:30|574.1|571.3|573.97|571.17|574.22|571.42|573.97|571.17|0
1651026700000|2022-04-27 02:31:40|574.1|571.3|573.97|571.17|574.1|571.3|573.97|571.17|0
1651026710000|2022-04-27 02:31:50|573.73|570.93|573.97|571.17|573.97|571.17|573.73|570.93|0
1651026720000|2022-04-27 02:32:00|574.46|571.66|573.73|570.93|574.58|571.78|573.73|570.93|0
1651026730000|2022-04-27 02:32:10|573.49|570.69|573.73|570.93|573.97|571.17|573.49|570.69|0
1651026740000|2022-04-27 02:32:20|573.86|571.06|573.49|570.69|573.86|571.06|573.49|570.69|0
1651026750000|2022-04-27 02:32:30|573.13|570.33|573.13|570.33|573.25|570.45|573.13|570.33|0
1651026760000|2022-04-27 02:32:40|573.25|570.45|573.25|570.45|573.25|570.45|573.25|570.45|0
1651026770000|2022-04-27 02:32:50|573.13|570.33|573.25|570.45|573.25|570.45|573.13|570.33|0
1651026780000|2022-04-27 02:33:00|573.37|570.57|573.49|570.69|573.49|570.69|573.37|570.57|0
1651026790000|2022-04-27 02:33:10|573.37|570.57|574.1|571.3|574.1|571.3|573.37|570.57|0
1651026800000|2022-04-27 02:33:20|574.58|571.78|574.7|571.9|574.7|571.9|574.58|571.78|0
1651026810000|2022-04-27 02:33:30|574.58|571.78|574.21|571.41|574.58|571.78|574.1|571.3|0
1651026820000|2022-04-27 02:33:40|574.1|571.3|574.21|571.41|574.21|571.41|574.1|571.3|0
1651026830000|2022-04-27 02:33:50|574.1|571.3|573.86|571.06|574.34|571.54|573.86|571.06|0
1651026840000|2022-04-27 02:34:00|573.73|570.93|573.86|571.06|573.86|571.06|573.73|570.93|0
1651026850000|2022-04-27 02:34:10|573.97|571.17|573.97|571.17|574.1|571.3|573.97|571.17|0
1651026860000|2022-04-27 02:34:20|573.86|571.06|573.97|571.17|573.97|571.17|573.61|570.81|0
1651026870000|2022-04-27 02:34:30|573.73|570.93|573.24|570.44|573.73|570.93|573.24|570.44|0
1651026880000|2022-04-27 02:34:40|573.37|570.57|573.86|571.06|573.86|571.06|573.37|570.57|0
1651026890000|2022-04-27 02:34:50|573.24|570.44|573.49|570.69|573.49|570.69|573.24|570.44|0
1651026900000|2022-04-27 02:35:00|573.73|570.93|573.97|571.17|573.97|571.17|573.73|570.93|0
1651026910000|2022-04-27 02:35:10|573.86|571.06|573.73|570.93|573.86|571.06|573.73|570.93|0
1651026920000|2022-04-27 02:35:20|573.86|571.06|573.86|571.06|573.86|571.06|573.73|570.93|0
1651026930000|2022-04-27 02:35:30|573.73|570.93|573.73|570.93|573.73|570.93|573.61|570.81|0
1651026940000|2022-04-27 02:35:40|574.21|571.41|574.1|571.3|574.21|571.41|574.1|571.3|0
1651026950000|2022-04-27 02:35:50|573.97|571.17|574.21|571.41|574.21|571.41|573.97|571.17|0
1651026960000|2022-04-27 02:36:00|574.46|571.66|574.94|572.14|574.94|572.14|574.46|571.66|0
1651026970000|2022-04-27 02:36:10|575.07|572.27|575.55|572.75|575.55|572.75|575.07|572.27|0
1651026980000|2022-04-27 02:36:20|575.43|572.63|575.18|572.38|575.67|572.87|575.18|572.38|0
1651026990000|2022-04-27 02:36:30|575.43|572.63|575.43|572.63|575.43|572.63|575.43|572.63|0
1651027000000|2022-04-27 02:36:40|575.31|572.51|575.18|572.38|575.31|572.51|574.94|572.14|0
1651027010000|2022-04-27 02:36:50|575.31|572.51|575.55|572.75|575.55|572.75|575.18|572.38|0
1651027020000|2022-04-27 02:37:00|575.43|572.63|574.94|572.14|575.43|572.63|574.94|572.14|0
1651027030000|2022-04-27 02:37:10|575.07|572.27|575.18|572.38|575.18|572.38|575.07|572.27|0
1651027040000|2022-04-27 02:37:20|574.94|572.14|575.18|572.38|575.18|572.38|574.94|572.14|0
1651027050000|2022-04-27 02:37:30|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1651027060000|2022-04-27 02:37:40|575.18|572.38|574.94|572.14|575.18|572.38|574.94|572.14|0
1651027070000|2022-04-27 02:37:50|574.83|572.03|574.94|572.14|575.43|572.63|574.83|572.03|0
1651027080000|2022-04-27 02:38:00|574.7|571.9|574.7|571.9|574.7|571.9|574.7|571.9|0
1651027090000|2022-04-27 02:38:10|574.46|571.66|573.49|570.69|574.46|571.66|573.49|570.69|0
1651027100000|2022-04-27 02:38:20|573.61|570.81|573.24|570.44|573.61|570.81|573.24|570.44|0
1651027120000|2022-04-27 02:38:40|573.37|570.57|573.73|570.93|573.73|570.93|573.37|570.57|0
1651027130000|2022-04-27 02:38:50|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1651027140000|2022-04-27 02:39:00|574.21|571.41|574.46|571.66|574.46|571.66|574.21|571.41|0
1651027150000|2022-04-27 02:39:10|574.1|571.3|573.97|571.17|574.1|571.3|573.86|571.06|0
1651027160000|2022-04-27 02:39:20|573.86|571.06|573.73|570.93|573.97|571.17|573.73|570.93|0
1651027170000|2022-04-27 02:39:30|573.86|571.06|573.37|570.57|573.86|571.06|573.37|570.57|0
1651027180000|2022-04-27 02:39:40|573.24|570.44|573.49|570.69|573.49|570.69|573.24|570.44|0
1651027190000|2022-04-27 02:39:50|573.37|570.57|573.13|570.33|573.37|570.57|573|570.2|0
1651027200000|2022-04-27 02:40:00|572.76|569.96|572.52|569.72|572.76|569.96|572.4|569.6|0
1651027210000|2022-04-27 02:40:10|572.27|569.47|572.52|569.72|572.52|569.72|572.27|569.47|0
1651027220000|2022-04-27 02:40:20|572.4|569.6|572.52|569.72|572.52|569.72|572.4|569.6|0
1651027230000|2022-04-27 02:40:30|571.55|568.75|572.52|569.72|572.76|569.96|571.55|568.75|0
1651027240000|2022-04-27 02:40:40|572.27|569.47|572.76|569.96|572.76|569.96|572.27|569.47|0
1651027250000|2022-04-27 02:40:50|572.52|569.72|572.64|569.84|572.76|569.96|572.52|569.72|0
1651027260000|2022-04-27 02:41:00|572.52|569.72|570.09|567.29|572.52|569.72|570.09|567.29|0
1651027270000|2022-04-27 02:41:10|570.34|567.54|569.74|566.94|570.34|567.54|569.61|566.81|0
1651027280000|2022-04-27 02:41:20|569.49|566.69|569.37|566.57|569.49|566.69|569.25|566.45|0
1651027290000|2022-04-27 02:41:30|569.25|566.45|569.61|566.81|569.61|566.81|569.25|566.45|0
1651027300000|2022-04-27 02:41:40|569.85|567.05|570.34|567.54|570.58|567.78|569.85|567.05|0
1651027310000|2022-04-27 02:41:50|570.09|567.29|569.61|566.81|570.34|567.54|569.61|566.81|0
1651027320000|2022-04-27 02:42:00|569.85|567.05|570.7|567.9|570.7|567.9|569.85|567.05|0
1651027330000|2022-04-27 02:42:10|570.58|567.78|570.09|567.29|570.58|567.78|570.09|567.29|0
1651027340000|2022-04-27 02:42:20|570.34|567.54|570.34|567.54|570.46|567.66|570.34|567.54|0
1651027350000|2022-04-27 02:42:30|570.58|567.78|571.19|568.39|571.19|568.39|570.58|567.78|0
1651027360000|2022-04-27 02:42:40|570.82|568.02|570.95|568.15|571.06|568.26|570.82|568.02|0
1651027370000|2022-04-27 02:42:50|570.82|568.02|570.82|568.02|570.82|568.02|570.7|567.9|0
1651027380000|2022-04-27 02:43:00|570.58|567.78|570.34|567.54|570.82|568.02|570.34|567.54|0
1651027390000|2022-04-27 02:43:10|570.58|567.78|570.58|567.78|570.82|568.02|570.46|567.66|0
1651027400000|2022-04-27 02:43:20|570.46|567.66|570.58|567.78|570.58|567.78|570.46|567.66|0
1651027410000|2022-04-27 02:43:30|570.7|567.9|571.19|568.39|571.19|568.39|570.7|567.9|0
1651027420000|2022-04-27 02:43:40|570.34|567.54|570.46|567.66|570.46|567.66|570.34|567.54|0
1651027430000|2022-04-27 02:43:50|570.09|567.29|569.85|567.05|570.09|567.29|569.85|567.05|0
1651027440000|2022-04-27 02:44:00|569.61|566.81|568.16|565.36|569.61|566.81|568.16|565.36|0
1651027450000|2022-04-27 02:44:10|568.4|565.6|568.52|565.72|568.64|565.84|568.4|565.6|0
1651027460000|2022-04-27 02:44:20|568.4|565.6|569.13|566.33|569.13|566.33|568.4|565.6|0
1651027470000|2022-04-27 02:44:30|569.37|566.57|568.64|565.84|569.49|566.69|568.64|565.84|0
1651027480000|2022-04-27 02:44:40|568.4|565.6|568.04|565.24|568.4|565.6|568.04|565.24|0
1651027490000|2022-04-27 02:44:50|567.91|565.11|567.91|565.11|567.91|565.11|567.67|564.87|0
1651027500000|2022-04-27 02:45:00|568.16|565.36|568.64|565.84|568.64|565.84|568.16|565.36|0
1651027510000|2022-04-27 02:45:10|568.4|565.6|569.01|566.21|569.01|566.21|568.4|565.6|0
1651027520000|2022-04-27 02:45:20|569.37|566.57|569.13|566.33|569.37|566.57|569.13|566.33|0
1651027530000|2022-04-27 02:45:30|569.37|566.57|569.37|566.57|569.61|566.81|569.37|566.57|0
1651027540000|2022-04-27 02:45:40|569.13|566.33|569.37|566.57|569.37|566.57|569.13|566.33|0
1651027550000|2022-04-27 02:45:50|569.25|566.45|569.37|566.57|569.37|566.57|569.25|566.45|0
1651027560000|2022-04-27 02:46:00|569.61|566.81|569.37|566.57|569.61|566.81|569.37|566.57|0
1651027570000|2022-04-27 02:46:10|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1651027580000|2022-04-27 02:46:20|569.74|566.94|569.61|566.81|569.74|566.94|569.61|566.81|0
1651027590000|2022-04-27 02:46:30|569.37|566.57|569.37|566.57|569.61|566.81|569.37|566.57|0
1651027610000|2022-04-27 02:46:50|569.25|566.45|569.49|566.69|569.49|566.69|569.12|566.32|0
1651027620000|2022-04-27 02:47:00|569.37|566.57|570.09|567.29|570.09|567.29|569.37|566.57|0
1651027630000|2022-04-27 02:47:10|570.22|567.42|570.34|567.54|570.34|567.54|570.22|567.42|0
1651027640000|2022-04-27 02:47:20|570.09|567.29|570.34|567.54|570.34|567.54|570.09|567.29|0
1651027650000|2022-04-27 02:47:30|570.09|567.29|570.34|567.54|570.34|567.54|570.09|567.29|0
1651027660000|2022-04-27 02:47:40|570.09|567.29|570.58|567.78|570.58|567.78|570.09|567.29|0
1651027670000|2022-04-27 02:47:50|570.46|567.66|570.7|567.9|570.7|567.9|570.46|567.66|0
1651027680000|2022-04-27 02:48:00|570.82|568.02|570.95|568.15|571.06|568.26|570.82|568.02|0
1651027690000|2022-04-27 02:48:10|571.06|568.26|571.19|568.39|571.19|568.39|571.06|568.26|0
1651027700000|2022-04-27 02:48:20|571.06|568.26|571.3|568.5|571.3|568.5|571.06|568.26|0
1651027720000|2022-04-27 02:48:40|571.06|568.26|571.3|568.5|571.3|568.5|571.06|568.26|0
1651027740000|2022-04-27 02:49:00|571.19|568.39|571.06|568.26|571.3|568.5|571.06|568.26|0
1651027750000|2022-04-27 02:49:10|571.19|568.39|571.06|568.26|571.19|568.39|571.06|568.26|0
1651027760000|2022-04-27 02:49:20|571.19|568.39|570.82|568.02|571.19|568.39|570.82|568.02|0
1651027770000|2022-04-27 02:49:30|570.95|568.15|570.95|568.15|570.95|568.15|570.82|568.02|0
1651027780000|2022-04-27 02:49:40|570.82|568.02|569.61|566.81|570.82|568.02|569.61|566.81|0
1651027790000|2022-04-27 02:49:50|569.85|567.05|568.88|566.08|569.85|567.05|568.88|566.08|0
1651027800000|2022-04-27 02:50:00|568.64|565.84|569.12|566.32|569.12|566.32|568.64|565.84|0
1651027810000|2022-04-27 02:50:10|569.37|566.57|570.09|567.29|570.09|567.29|569.37|566.57|0
1651027820000|2022-04-27 02:50:20|570.34|567.54|570.09|567.29|570.34|567.54|570.09|567.29|0
1651027830000|2022-04-27 02:50:30|569.98|567.18|569.85|567.05|569.98|567.18|569.85|567.05|0
1651027840000|2022-04-27 02:50:40|570.09|567.29|569.85|567.05|570.09|567.29|569.85|567.05|0
1651027850000|2022-04-27 02:50:50|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1651027860000|2022-04-27 02:51:00|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1651027870000|2022-04-27 02:51:10|569.73|566.93|569.12|566.32|569.73|566.93|569.12|566.32|0
1651027880000|2022-04-27 02:51:20|568.77|565.97|568.88|566.08|568.88|566.08|568.64|565.84|0
1651027890000|2022-04-27 02:51:30|568.4|565.6|567.43|564.63|568.4|565.6|567.43|564.63|0
1651027900000|2022-04-27 02:51:40|567.31|564.51|567.8|565|567.8|565|567.31|564.51|0
1651027910000|2022-04-27 02:51:50|567.67|564.87|567.31|564.51|567.67|564.87|567.31|564.51|0
1651027920000|2022-04-27 02:52:00|567.19|564.39|566.95|564.15|567.19|564.39|566.95|564.15|0
1651027930000|2022-04-27 02:52:10|566.7|563.9|567.67|564.87|567.67|564.87|566.7|563.9|0
1651027940000|2022-04-27 02:52:20|567.91|565.11|567.67|564.87|567.91|565.11|567.67|564.87|0
1651027950000|2022-04-27 02:52:30|567.19|564.39|566.7|563.9|567.19|564.39|566.7|563.9|0
1651027960000|2022-04-27 02:52:40|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1651027970000|2022-04-27 02:52:50|566.22|563.42|566.22|563.42|566.46|563.66|566.22|563.42|0
1651027980000|2022-04-27 02:53:00|565.74|562.94|565.74|562.94|565.98|563.18|565.74|562.94|0
1651027990000|2022-04-27 02:53:10|565.98|563.18|565.98|563.18|565.98|563.18|565.86|563.06|0
1651028000000|2022-04-27 02:53:20|565.74|562.94|566.46|563.66|566.46|563.66|565.74|562.94|0
1651028010000|2022-04-27 02:53:30|566.35|563.55|566.22|563.42|566.35|563.55|566.22|563.42|0
1651028020000|2022-04-27 02:53:40|566.46|563.66|566.46|563.66|566.7|563.9|566.22|563.42|0
1651028030000|2022-04-27 02:53:50|565.49|562.69|565.49|562.69|565.74|562.94|565.49|562.69|0
1651028040000|2022-04-27 02:54:00|565.74|562.94|565.25|562.45|565.74|562.94|565.25|562.45|0
1651028050000|2022-04-27 02:54:10|564.04|561.24|563.32|560.52|564.04|561.24|563.32|560.52|0
1651028060000|2022-04-27 02:54:20|563.8|561|564.41|561.61|564.41|561.61|563.8|561|0
1651028070000|2022-04-27 02:54:30|564.65|561.85|565.01|562.21|565.01|562.21|564.53|561.73|0
1651028080000|2022-04-27 02:54:40|564.89|562.09|565.01|562.21|565.01|562.21|564.77|561.97|0
1651028090000|2022-04-27 02:54:50|564.65|561.85|564.89|562.09|565.01|562.21|564.65|561.85|0
1651028100000|2022-04-27 02:55:00|564.77|561.97|565.49|562.69|565.49|562.69|564.77|561.97|0
1651028110000|2022-04-27 02:55:10|566.22|563.42|566.1|563.3|566.46|563.66|566.1|563.3|0
1651028120000|2022-04-27 02:55:20|566.22|563.42|566.46|563.66|566.46|563.66|566.22|563.42|0
1651028130000|2022-04-27 02:55:30|566.35|563.55|566.35|563.55|566.35|563.55|566.35|563.55|0
1651028140000|2022-04-27 02:55:40|566.46|563.66|566.46|563.66|566.7|563.9|566.46|563.66|0
1651028150000|2022-04-27 02:55:50|566.22|563.42|565.98|563.18|566.22|563.42|565.98|563.18|0
1651028160000|2022-04-27 02:56:00|565.74|562.94|565.49|562.69|565.74|562.94|565.49|562.69|0
1651028170000|2022-04-27 02:56:10|565.38|562.58|565.49|562.69|565.62|562.82|565.38|562.58|0
1651028180000|2022-04-27 02:56:20|565.38|562.58|565.49|562.69|565.49|562.69|565.38|562.58|0
1651028190000|2022-04-27 02:56:30|565.38|562.58|564.53|561.73|565.38|562.58|564.53|561.73|0
1651028200000|2022-04-27 02:56:40|564.41|561.61|563.93|561.13|564.41|561.61|563.93|561.13|0
1651028210000|2022-04-27 02:56:50|564.04|561.24|564.77|561.97|564.77|561.97|564.04|561.24|0
1651028220000|2022-04-27 02:57:00|564.89|562.09|564.28|561.48|564.89|562.09|564.28|561.48|0
1651028240000|2022-04-27 02:57:20|564.04|561.24|564.04|561.24|564.04|561.24|563.8|561|0
1651028250000|2022-04-27 02:57:30|564.28|561.48|565.14|562.34|565.14|562.34|564.28|561.48|0
1651028260000|2022-04-27 02:57:40|565.25|562.45|565.74|562.94|565.86|563.06|565.25|562.45|0
1651028270000|2022-04-27 02:57:50|565.62|562.82|565.49|562.69|565.62|562.82|565.25|562.45|0
1651028280000|2022-04-27 02:58:00|565.25|562.45|565.49|562.69|565.49|562.69|565.25|562.45|0
1651028290000|2022-04-27 02:58:10|565.01|562.21|564.77|561.97|565.01|562.21|564.77|561.97|0
1651028300000|2022-04-27 02:58:20|565.01|562.21|565.25|562.45|565.25|562.45|565.01|562.21|0
1651028310000|2022-04-27 02:58:30|565.14|562.34|564.77|561.97|565.25|562.45|564.77|561.97|0
1651028320000|2022-04-27 02:58:40|565.49|562.69|565.74|562.94|565.74|562.94|565.49|562.69|0
1651028330000|2022-04-27 02:58:50|566.22|563.42|565.49|562.69|566.22|563.42|565.25|562.45|0
1651028340000|2022-04-27 02:59:00|565.01|562.21|565.25|562.45|565.25|562.45|565.01|562.21|0
1651028350000|2022-04-27 02:59:10|565.01|562.21|564.77|561.97|565.01|562.21|564.77|561.97|0
1651028360000|2022-04-27 02:59:20|564.89|562.09|564.53|561.73|564.89|562.09|564.53|561.73|0
1651028370000|2022-04-27 02:59:30|564.65|561.85|564.53|561.73|564.65|561.85|564.53|561.73|0
1651028380000|2022-04-27 02:59:40|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651028390000|2022-04-27 02:59:50|564.53|561.73|564.53|561.73|564.53|561.73|564.41|561.61|0
1651028400000|2022-04-27 03:00:00|564.28|561.48|564.53|561.73|564.53|561.73|564.28|561.48|0
1651028410000|2022-04-27 03:00:10|564.77|561.97|564.04|561.24|564.77|561.97|564.04|561.24|0
1651028420000|2022-04-27 03:00:20|564.17|561.37|564.77|561.97|564.77|561.97|564.17|561.37|0
1651028440000|2022-04-27 03:00:40|564.89|562.09|565.25|562.45|565.25|562.45|564.89|562.09|0
1651028450000|2022-04-27 03:00:50|565.13|562.33|564.77|561.97|565.13|562.33|564.77|561.97|0
1651028460000|2022-04-27 03:01:00|564.89|562.09|565.25|562.45|565.25|562.45|564.89|562.09|0
1651028470000|2022-04-27 03:01:10|565.01|562.21|564.77|561.97|565.01|562.21|564.77|561.97|0
1651028480000|2022-04-27 03:01:20|564.89|562.09|564.28|561.48|564.89|562.09|564.28|561.48|0
1651028490000|2022-04-27 03:01:30|563.93|561.13|563.8|561|563.93|561.13|563.8|561|0
1651028500000|2022-04-27 03:01:40|564.28|561.48|565.01|562.21|565.01|562.21|564.28|561.48|0
1651028510000|2022-04-27 03:01:50|565.38|562.58|565.38|562.58|565.38|562.58|565.38|562.58|0
1651028520000|2022-04-27 03:02:00|565.25|562.45|565.49|562.69|565.49|562.69|565.25|562.45|0
1651028530000|2022-04-27 03:02:10|565.62|562.82|565.73|562.93|565.73|562.93|565.49|562.69|0
1651028540000|2022-04-27 03:02:20|565.98|563.18|565.98|563.18|565.98|563.18|565.98|563.18|0
1651028550000|2022-04-27 03:02:30|566.22|563.42|565.49|562.69|566.22|563.42|565.49|562.69|0
1651028560000|2022-04-27 03:02:40|565.25|562.45|565.25|562.45|565.38|562.58|565.25|562.45|0
1651028570000|2022-04-27 03:02:50|565.49|562.69|565.98|563.18|565.98|563.18|565.49|562.69|0
1651028580000|2022-04-27 03:03:00|566.1|563.3|566.22|563.42|566.46|563.66|566.1|563.3|0
1651028590000|2022-04-27 03:03:10|566.34|563.54|566.22|563.42|566.46|563.66|566.22|563.42|0
1651028600000|2022-04-27 03:03:20|566.34|563.54|566.22|563.42|566.46|563.66|566.22|563.42|0
1651028620000|2022-04-27 03:03:40|565.98|563.18|565.98|563.18|565.98|563.18|565.98|563.18|0
1651028630000|2022-04-27 03:03:50|565.73|562.93|565.73|562.93|565.86|563.06|565.73|562.93|0
1651028640000|2022-04-27 03:04:00|565.49|562.69|565.73|562.93|565.73|562.93|565.49|562.69|0
1651028650000|2022-04-27 03:04:10|565.98|563.18|565.73|562.93|565.98|563.18|565.73|562.93|0
1651028660000|2022-04-27 03:04:20|565.62|562.82|565.98|563.18|565.98|563.18|565.62|562.82|0
1651028670000|2022-04-27 03:04:30|565.73|562.93|565.62|562.82|565.73|562.93|565.49|562.69|0
1651028680000|2022-04-27 03:04:40|565.49|562.69|565.49|562.69|565.49|562.69|565.38|562.58|0
1651028690000|2022-04-27 03:04:50|565.38|562.58|564.89|562.09|565.49|562.69|564.89|562.09|0
1651028700000|2022-04-27 03:05:00|564.77|561.97|564.65|561.85|564.77|561.97|564.65|561.85|0
1651028710000|2022-04-27 03:05:10|565.01|562.21|564.89|562.09|565.01|562.21|564.77|561.97|0
1651028720000|2022-04-27 03:05:20|564.77|561.97|564.89|562.09|564.89|562.09|564.77|561.97|0
1651028730000|2022-04-27 03:05:30|565.01|562.21|565.25|562.45|565.25|562.45|564.89|562.09|0
1651028740000|2022-04-27 03:05:40|565.49|562.69|565.25|562.45|565.49|562.69|565.25|562.45|0
1651028750000|2022-04-27 03:05:50|565.01|562.21|564.77|561.97|565.01|562.21|564.77|561.97|0
1651028760000|2022-04-27 03:06:00|564.65|561.85|564.89|562.09|564.89|562.09|564.52|561.72|0
1651028770000|2022-04-27 03:06:10|564.65|561.85|564.77|561.97|564.77|561.97|564.52|561.72|0
1651028780000|2022-04-27 03:06:20|564.65|561.85|564.77|561.97|564.77|561.97|564.65|561.85|0
1651028790000|2022-04-27 03:06:30|564.89|562.09|565.01|562.21|565.01|562.21|564.89|562.09|0
1651028800000|2022-04-27 03:06:40|565.25|562.45|565.25|562.45|565.25|562.45|565.13|562.33|0
1651028810000|2022-04-27 03:06:50|565.01|562.21|565.25|562.45|565.25|562.45|565.01|562.21|0
1651028820000|2022-04-27 03:07:00|565.49|562.69|565.25|562.45|565.49|562.69|565.25|562.45|0
1651028830000|2022-04-27 03:07:10|565.13|562.33|565.13|562.33|565.13|562.33|565.13|562.33|0
1651028840000|2022-04-27 03:07:20|565.01|562.21|564.89|562.09|565.01|562.21|564.89|562.09|0
1651028850000|2022-04-27 03:07:30|565.13|562.33|565.25|562.45|565.25|562.45|564.89|562.09|0
1651028860000|2022-04-27 03:07:40|565.62|562.82|566.22|563.42|566.22|563.42|565.62|562.82|0
1651028870000|2022-04-27 03:07:50|565.98|563.18|565.98|563.18|565.98|563.18|565.73|562.93|0
1651028880000|2022-04-27 03:08:00|566.1|563.3|565.86|563.06|566.1|563.3|565.86|563.06|0
1651028890000|2022-04-27 03:08:10|566.22|563.42|566.46|563.66|566.46|563.66|566.22|563.42|0
1651028900000|2022-04-27 03:08:20|566.22|563.42|566.22|563.42|566.22|563.42|566.1|563.3|0
1651028910000|2022-04-27 03:08:30|565.86|563.06|565.98|563.18|566.1|563.3|565.86|563.06|0
1651028920000|2022-04-27 03:08:40|566.22|563.42|566.34|563.54|566.46|563.66|566.22|563.42|0
1651028930000|2022-04-27 03:08:50|566.22|563.42|566.1|563.3|566.22|563.42|566.1|563.3|0
1651028940000|2022-04-27 03:09:00|565.98|563.18|566.1|563.3|566.1|563.3|565.98|563.18|0
1651028950000|2022-04-27 03:09:10|566.22|563.42|566.59|563.79|566.59|563.79|566.22|563.42|0
1651028960000|2022-04-27 03:09:20|566.7|563.9|566.22|563.42|566.7|563.9|566.22|563.42|0
1651028970000|2022-04-27 03:09:30|565.98|563.18|565.98|563.18|565.98|563.18|565.98|563.18|0
1651028990000|2022-04-27 03:09:50|566.1|563.3|566.22|563.42|566.22|563.42|566.1|563.3|0
1651029000000|2022-04-27 03:10:00|566.46|563.66|566.59|563.79|566.59|563.79|566.46|563.66|0
1651029010000|2022-04-27 03:10:10|566.7|563.9|566.22|563.42|566.7|563.9|566.22|563.42|0
1651029020000|2022-04-27 03:10:20|565.98|563.18|565.73|562.93|565.98|563.18|565.73|562.93|0
1651029030000|2022-04-27 03:10:30|565.86|563.06|566.1|563.3|566.1|563.3|565.86|563.06|0
1651029040000|2022-04-27 03:10:40|566.22|563.42|565.13|562.33|566.22|563.42|565.13|562.33|0
1651029050000|2022-04-27 03:10:50|565.49|562.69|565.01|562.21|565.49|562.69|565.01|562.21|0
1651029060000|2022-04-27 03:11:00|565.25|562.45|565.13|562.33|565.25|562.45|565.13|562.33|0
1651029070000|2022-04-27 03:11:10|565.01|562.21|565.25|562.45|565.25|562.45|565.01|562.21|0
1651029080000|2022-04-27 03:11:20|565.01|562.21|565.01|562.21|565.01|562.21|565.01|562.21|0
1651029090000|2022-04-27 03:11:30|564.89|562.09|565.01|562.21|565.01|562.21|564.89|562.09|0
1651029100000|2022-04-27 03:11:40|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651029110000|2022-04-27 03:11:50|564.52|561.72|563.8|561|564.52|561.72|563.8|561|0
1651029120000|2022-04-27 03:12:00|564.04|561.24|564.17|561.37|564.17|561.37|564.04|561.24|0
1651029130000|2022-04-27 03:12:10|564.04|561.24|564.28|561.48|564.28|561.48|564.04|561.24|0
1651029140000|2022-04-27 03:12:20|563.92|561.12|564.28|561.48|564.28|561.48|563.92|561.12|0
1651029150000|2022-04-27 03:12:30|564.41|561.61|564.28|561.48|564.41|561.61|564.28|561.48|0
1651029160000|2022-04-27 03:12:40|564.77|561.97|564.28|561.48|564.77|561.97|564.28|561.48|0
1651029170000|2022-04-27 03:12:50|564.52|561.72|564.77|561.97|564.77|561.97|564.52|561.72|0
1651029180000|2022-04-27 03:13:00|565.25|562.45|566.22|563.42|566.22|563.42|565.25|562.45|0
1651029190000|2022-04-27 03:13:10|566.1|563.3|565.98|563.18|566.1|563.3|565.98|563.18|0
1651029200000|2022-04-27 03:13:20|565.73|562.93|565.97|563.17|565.98|563.18|565.73|562.93|0
1651029220000|2022-04-27 03:13:40|565.38|562.58|565.49|562.69|565.49|562.69|565.38|562.58|0
1651029230000|2022-04-27 03:13:50|565.62|562.82|565.13|562.33|565.62|562.82|565.13|562.33|0
1651029240000|2022-04-27 03:14:00|565.25|562.45|564.52|561.72|565.25|562.45|564.52|561.72|0
1651029250000|2022-04-27 03:14:10|564.89|562.09|565.01|562.21|565.01|562.21|564.89|562.09|0
1651029260000|2022-04-27 03:14:20|564.89|562.09|565.01|562.21|565.01|562.21|564.89|562.09|0
1651029270000|2022-04-27 03:14:30|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651029300000|2022-04-27 03:15:00|565.01|562.21|564.77|561.97|565.01|562.21|564.77|561.97|0
1651029310000|2022-04-27 03:15:10|565.01|562.21|565.13|562.33|565.13|562.33|564.89|562.09|0
1651029320000|2022-04-27 03:15:20|565.73|562.93|566.1|563.3|566.1|563.3|565.73|562.93|0
1651029330000|2022-04-27 03:15:30|566.22|563.42|565.97|563.17|566.34|563.54|565.97|563.17|0
1651029340000|2022-04-27 03:15:40|566.1|563.3|565.97|563.17|566.1|563.3|565.97|563.17|0
1651029350000|2022-04-27 03:15:50|566.22|563.42|566.1|563.3|566.22|563.42|566.1|563.3|0
1651029360000|2022-04-27 03:16:00|566.22|563.42|566.34|563.54|566.34|563.54|566.22|563.42|0
1651029370000|2022-04-27 03:16:10|566.22|563.42|566.94|564.14|566.94|564.14|566.22|563.42|0
1651029380000|2022-04-27 03:16:20|567.07|564.27|567.31|564.51|567.43|564.63|567.07|564.27|0
1651029390000|2022-04-27 03:16:30|567.18|564.38|567.31|564.51|567.43|564.63|567.18|564.38|0
1651029400000|2022-04-27 03:16:40|567.18|564.38|566.94|564.14|567.18|564.38|566.94|564.14|0
1651029410000|2022-04-27 03:16:50|567.07|564.27|567.18|564.38|567.31|564.51|567.07|564.27|0
1651029420000|2022-04-27 03:17:00|567.07|564.27|566.94|564.14|567.07|564.27|566.94|564.14|0
1651029430000|2022-04-27 03:17:10|567.18|564.38|567.18|564.38|567.31|564.51|567.18|564.38|0
1651029440000|2022-04-27 03:17:20|567.07|564.27|567.07|564.27|567.07|564.27|567.07|564.27|0
1651029450000|2022-04-27 03:17:30|566.83|564.03|566.34|563.54|566.94|564.14|566.34|563.54|0
1651029460000|2022-04-27 03:17:40|566.46|563.66|566.94|564.14|566.94|564.14|566.46|563.66|0
1651029470000|2022-04-27 03:17:50|566.83|564.03|566.83|564.03|566.83|564.03|566.7|563.9|0
1651029480000|2022-04-27 03:18:00|566.7|563.9|566.22|563.42|566.83|564.03|566.22|563.42|0
1651029490000|2022-04-27 03:18:10|566.1|563.3|566.22|563.42|566.46|563.66|566.1|563.3|0
1651029500000|2022-04-27 03:18:20|566.46|563.66|566.7|563.9|566.7|563.9|566.22|563.42|0
1651029510000|2022-04-27 03:18:30|566.46|563.66|566.34|563.54|566.46|563.66|566.34|563.54|0
1651029520000|2022-04-27 03:18:40|566.46|563.66|566.46|563.66|566.58|563.78|566.46|563.66|0
1651029530000|2022-04-27 03:18:50|566.83|564.03|567.31|564.51|567.31|564.51|566.83|564.03|0
1651029540000|2022-04-27 03:19:00|567.18|564.38|567.43|564.63|567.43|564.63|567.18|564.38|0
1651029550000|2022-04-27 03:19:10|567.67|564.87|568.15|565.35|568.15|565.35|567.67|564.87|0
1651029560000|2022-04-27 03:19:20|567.91|565.11|568.15|565.35|568.15|565.35|567.91|565.11|0
1651029570000|2022-04-27 03:19:30|568.39|565.59|568.39|565.59|568.39|565.59|568.39|565.59|0
1651029580000|2022-04-27 03:19:40|568.15|565.35|568.28|565.48|568.28|565.48|568.15|565.35|0
1651029590000|2022-04-27 03:19:50|568.39|565.59|567.91|565.11|568.39|565.59|567.91|565.11|0
1651029600000|2022-04-27 03:20:00|567.79|564.99|567.79|564.99|567.79|564.99|567.67|564.87|0
1651029610000|2022-04-27 03:20:10|567.67|564.87|567.91|565.11|567.91|565.11|567.55|564.75|0
1651029620000|2022-04-27 03:20:20|567.67|564.87|567.91|565.11|567.91|565.11|567.67|564.87|0
1651029630000|2022-04-27 03:20:30|567.67|564.87|567.43|564.63|567.79|564.99|567.43|564.63|0
1651029640000|2022-04-27 03:20:40|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1651029650000|2022-04-27 03:20:50|567.43|564.63|566.83|564.03|567.43|564.63|566.83|564.03|0
1651029660000|2022-04-27 03:21:00|566.94|564.14|566.94|564.14|566.94|564.14|566.94|564.14|0
1651029680000|2022-04-27 03:21:20|567.07|564.27|567.31|564.51|567.31|564.51|567.07|564.27|0
1651029690000|2022-04-27 03:21:30|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1651029700000|2022-04-27 03:21:40|567.55|564.75|567.67|564.87|567.67|564.87|567.55|564.75|0
1651029710000|2022-04-27 03:21:50|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1651029720000|2022-04-27 03:22:00|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1651029730000|2022-04-27 03:22:10|567.55|564.75|567.43|564.63|567.55|564.75|567.43|564.63|0
1651029740000|2022-04-27 03:22:20|567.55|564.75|567.43|564.63|567.67|564.87|567.43|564.63|0
1651029750000|2022-04-27 03:22:30|567.55|564.75|566.94|564.14|567.55|564.75|566.94|564.14|0
1651029760000|2022-04-27 03:22:40|567.31|564.51|567.18|564.38|567.31|564.51|567.18|564.38|0
1651029770000|2022-04-27 03:22:50|567.43|564.63|567.43|564.63|567.43|564.63|567.31|564.51|0
1651029780000|2022-04-27 03:23:00|567.31|564.51|567.67|564.87|567.67|564.87|567.31|564.51|0
1651029790000|2022-04-27 03:23:10|567.79|564.99|567.43|564.63|567.79|564.99|567.43|564.63|0
1651029800000|2022-04-27 03:23:20|567.31|564.51|567.43|564.63|567.43|564.63|567.31|564.51|0
1651029810000|2022-04-27 03:23:30|567.55|564.75|567.55|564.75|567.55|564.75|567.43|564.63|0
1651029820000|2022-04-27 03:23:40|567.43|564.63|567.18|564.38|567.43|564.63|567.18|564.38|0
1651029830000|2022-04-27 03:23:50|567.31|564.51|567.18|564.38|567.31|564.51|567.18|564.38|0
1651029840000|2022-04-27 03:24:00|567.31|564.51|566.94|564.14|567.31|564.51|566.94|564.14|0
1651029850000|2022-04-27 03:24:10|567.07|564.27|567.18|564.38|567.18|564.38|567.07|564.27|0
1651029880000|2022-04-27 03:24:40|567.07|564.27|566.94|564.14|567.07|564.27|566.94|564.14|0
1651029890000|2022-04-27 03:24:50|567.07|564.27|567.18|564.38|567.18|564.38|567.07|564.27|0
1651029900000|2022-04-27 03:25:00|566.94|564.14|566.94|564.14|566.94|564.14|566.94|564.14|0
1651029920000|2022-04-27 03:25:20|567.18|564.38|567.07|564.27|567.18|564.38|567.07|564.27|0
1651029930000|2022-04-27 03:25:30|566.94|564.14|566.94|564.14|567.31|564.51|566.94|564.14|0
1651029940000|2022-04-27 03:25:40|566.83|564.03|566.7|563.9|566.83|564.03|566.7|563.9|0
1651029950000|2022-04-27 03:25:50|566.46|563.66|566.7|563.9|566.7|563.9|566.46|563.66|0
1651029980000|2022-04-27 03:26:20|566.46|563.66|566.1|563.3|566.46|563.66|566.1|563.3|0
1651029990000|2022-04-27 03:26:30|565.97|563.17|565.97|563.17|565.97|563.17|565.97|563.17|0
1651030000000|2022-04-27 03:26:40|566.22|563.42|566.46|563.66|566.46|563.66|566.22|563.42|0
1651030020000|2022-04-27 03:27:00|566.7|563.9|564.52|561.72|566.7|563.9|564.28|561.48|0
1651030030000|2022-04-27 03:27:10|564.76|561.96|565.49|562.69|565.49|562.69|564.76|561.96|0
1651030040000|2022-04-27 03:27:20|565.73|562.93|565.49|562.69|565.73|562.93|565.49|562.69|0
1651030050000|2022-04-27 03:27:30|565.62|562.82|565.73|562.93|565.73|562.93|565.62|562.82|0
1651030060000|2022-04-27 03:27:40|565.97|563.17|565.49|562.69|565.97|563.17|565.49|562.69|0
1651030070000|2022-04-27 03:27:50|565.73|562.93|565.61|562.81|565.73|562.93|565.61|562.81|0
1651030080000|2022-04-27 03:28:00|565.49|562.69|565.73|562.93|565.73|562.93|565.49|562.69|0
1651030090000|2022-04-27 03:28:10|565.97|563.17|565.97|563.17|566.21|563.41|565.97|563.17|0
1651030100000|2022-04-27 03:28:20|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1651030110000|2022-04-27 03:28:30|565.97|563.17|566.21|563.41|566.21|563.41|565.97|563.17|0
1651030120000|2022-04-27 03:28:40|566.1|563.3|565.97|563.17|566.1|563.3|565.97|563.17|0
1651030140000|2022-04-27 03:29:00|565.73|562.93|565.86|563.06|565.97|563.17|565.73|562.93|0
1651030150000|2022-04-27 03:29:10|565.73|562.93|565.01|562.21|565.73|562.93|565.01|562.21|0
1651030160000|2022-04-27 03:29:20|564.76|561.96|564.76|561.96|565.01|562.21|564.76|561.96|0
1651030170000|2022-04-27 03:29:30|565.01|562.21|565.37|562.57|565.37|562.57|565.01|562.21|0
1651030180000|2022-04-27 03:29:40|565.49|562.69|565.73|562.93|565.73|562.93|565.49|562.69|0
1651030190000|2022-04-27 03:29:50|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1651030200000|2022-04-27 03:30:00|565.37|562.57|566.1|563.3|566.1|563.3|565.37|562.57|0
1651030210000|2022-04-27 03:30:10|566.21|563.41|565.97|563.17|566.21|563.41|565.97|563.17|0
1651030220000|2022-04-27 03:30:20|566.21|563.41|566.46|563.66|566.46|563.66|566.21|563.41|0
1651030250000|2022-04-27 03:30:50|566.34|563.54|566.34|563.54|566.34|563.54|566.34|563.54|0
1651030260000|2022-04-27 03:31:00|566.46|563.66|566.7|563.9|566.7|563.9|566.46|563.66|0
1651030280000|2022-04-27 03:31:20|566.94|564.14|567.18|564.38|567.18|564.38|566.94|564.14|0
1651030290000|2022-04-27 03:31:30|567.55|564.75|567.42|564.62|567.55|564.75|567.42|564.62|0
1651030300000|2022-04-27 03:31:40|567.18|564.38|567.18|564.38|567.18|564.38|567.07|564.27|0
1651030310000|2022-04-27 03:31:50|566.94|564.14|567.18|564.38|567.18|564.38|566.94|564.14|0
1651030320000|2022-04-27 03:32:00|567.42|564.62|567.18|564.38|567.42|564.62|567.18|564.38|0
1651030330000|2022-04-27 03:32:10|566.94|564.14|566.94|564.14|566.94|564.14|566.94|564.14|0
1651030340000|2022-04-27 03:32:20|567.07|564.27|566.21|563.41|567.18|564.38|566.21|563.41|0
1651030350000|2022-04-27 03:32:30|565.97|563.17|565|562.2|565.97|563.17|565|562.2|0
1651030360000|2022-04-27 03:32:40|565.25|562.45|565.37|562.57|565.37|562.57|565.25|562.45|0
1651030370000|2022-04-27 03:32:50|565.25|562.45|565.86|563.06|565.97|563.17|565.25|562.45|0
1651030380000|2022-04-27 03:33:00|565.73|562.93|565.97|563.17|565.97|563.17|565.61|562.81|0
1651030390000|2022-04-27 03:33:10|566.21|563.41|565.86|563.06|566.21|563.41|565.86|563.06|0
1651030400000|2022-04-27 03:33:20|565.73|562.93|565.61|562.81|565.73|562.93|565.61|562.81|0
1651030410000|2022-04-27 03:33:30|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1651030420000|2022-04-27 03:33:40|565.61|562.81|565.49|562.69|565.61|562.81|565.49|562.69|0
1651030430000|2022-04-27 03:33:50|565.25|562.45|565.13|562.33|565.25|562.45|565|562.2|0
1651030440000|2022-04-27 03:34:00|565|562.2|565.37|562.57|565.37|562.57|565|562.2|0
1651030450000|2022-04-27 03:34:10|565.25|562.45|565.49|562.69|565.49|562.69|565.13|562.33|0
1651030460000|2022-04-27 03:34:20|565.37|562.57|565.25|562.45|565.49|562.69|565.25|562.45|0
1651030470000|2022-04-27 03:34:30|565.37|562.57|565.37|562.57|565.37|562.57|565.37|562.57|0
1651030480000|2022-04-27 03:34:40|565.25|562.45|565.37|562.57|565.37|562.57|565.25|562.45|0
1651030490000|2022-04-27 03:34:50|565.25|562.45|565.13|562.33|565.25|562.45|565.13|562.33|0
1651030500000|2022-04-27 03:35:00|565.25|562.45|565.37|562.57|565.37|562.57|565.25|562.45|0
1651030510000|2022-04-27 03:35:10|565.25|562.45|565.37|562.57|565.37|562.57|565.25|562.45|0
1651030520000|2022-04-27 03:35:20|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1651030530000|2022-04-27 03:35:30|565.37|562.57|565.49|562.69|565.49|562.69|565.37|562.57|0
1651030540000|2022-04-27 03:35:40|565.73|562.93|565.86|563.06|565.86|563.06|565.73|562.93|0
1651030550000|2022-04-27 03:35:50|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1651030560000|2022-04-27 03:36:00|565.49|562.69|565.61|562.81|565.73|562.93|565.49|562.69|0
1651030570000|2022-04-27 03:36:10|565.49|562.69|565.49|562.69|565.49|562.69|565.37|562.57|0
1651030580000|2022-04-27 03:36:20|565.25|562.45|565.49|562.69|565.49|562.69|565.25|562.45|0
1651030590000|2022-04-27 03:36:30|565.37|562.57|565|562.2|565.37|562.57|565|562.2|0
1651030610000|2022-04-27 03:36:50|565.49|562.69|565.25|562.45|565.49|562.69|565.25|562.45|0
1651030620000|2022-04-27 03:37:00|565.37|562.57|565.37|562.57|565.37|562.57|565.37|562.57|0
1651030630000|2022-04-27 03:37:10|565.49|562.69|565.61|562.81|565.73|562.93|565.49|562.69|0
1651030640000|2022-04-27 03:37:20|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1651030650000|2022-04-27 03:37:30|565.61|562.81|565.61|562.81|565.61|562.81|565.61|562.81|0
1651030660000|2022-04-27 03:37:40|565.73|562.93|565.37|562.57|565.73|562.93|565.37|562.57|0
1651030670000|2022-04-27 03:37:50|565.49|562.69|565.25|562.45|565.49|562.69|565.25|562.45|0
1651030680000|2022-04-27 03:38:00|565|562.2|565|562.2|565|562.2|565|562.2|0
1651030690000|2022-04-27 03:38:10|565.25|562.45|565.49|562.69|565.49|562.69|565.25|562.45|0
1651030700000|2022-04-27 03:38:20|565.37|562.57|565.49|562.69|565.49|562.69|565.37|562.57|0
1651030720000|2022-04-27 03:38:40|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1651030730000|2022-04-27 03:38:50|565.49|562.69|565.49|562.69|565.49|562.69|565.37|562.57|0
1651030740000|2022-04-27 03:39:00|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1651030750000|2022-04-27 03:39:10|565|562.2|565.25|562.45|565.25|562.45|565|562.2|0
1651030760000|2022-04-27 03:39:20|565.13|562.33|565|562.2|565.13|562.33|565|562.2|0
1651030780000|2022-04-27 03:39:40|564.89|562.09|564.76|561.96|565|562.2|564.76|561.96|0
1651030800000|2022-04-27 03:40:00|564.89|562.09|564.76|561.96|564.89|562.09|564.76|561.96|0
1651030820000|2022-04-27 03:40:20|564.28|561.48|564.04|561.24|564.28|561.48|564.04|561.24|0
1651030830000|2022-04-27 03:40:30|563.55|560.75|563.68|560.88|563.68|560.88|563.55|560.75|0
1651030840000|2022-04-27 03:40:40|563.79|560.99|563.79|560.99|563.79|560.99|563.55|560.75|0
1651030850000|2022-04-27 03:40:50|564.04|561.24|563.92|561.12|564.04|561.24|563.92|561.12|0
1651030860000|2022-04-27 03:41:00|564.04|561.24|563.92|561.12|564.04|561.24|563.92|561.12|0
1651030870000|2022-04-27 03:41:10|564.04|561.24|564.04|561.24|564.04|561.24|564.04|561.24|0
1651030880000|2022-04-27 03:41:20|564.76|561.96|564.76|561.96|564.76|561.96|564.65|561.85|0
1651030890000|2022-04-27 03:41:30|564.89|562.09|565.25|562.45|565.37|562.57|564.89|562.09|0
1651030900000|2022-04-27 03:41:40|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1651030920000|2022-04-27 03:42:00|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1651030930000|2022-04-27 03:42:10|565.85|563.05|565.73|562.93|565.97|563.17|565.73|562.93|0
1651030940000|2022-04-27 03:42:20|565.97|563.17|565.73|562.93|565.97|563.17|565.73|562.93|0
1651030950000|2022-04-27 03:42:30|565.85|563.05|566.1|563.3|566.1|563.3|565.85|563.05|0
1651030960000|2022-04-27 03:42:40|566.21|563.41|565.85|563.05|566.21|563.41|565.85|563.05|0
1651030970000|2022-04-27 03:42:50|565.73|562.93|565.97|563.17|565.97|563.17|565.73|562.93|0
1651030980000|2022-04-27 03:43:00|565.85|563.05|565.61|562.81|565.85|563.05|565.61|562.81|0
1651030990000|2022-04-27 03:43:10|565.73|562.93|565.61|562.81|565.73|562.93|565.61|562.81|0
1651031000000|2022-04-27 03:43:20|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1651031020000|2022-04-27 03:43:40|565.61|562.81|565.73|562.93|565.73|562.93|565.61|562.81|0
1651031030000|2022-04-27 03:43:50|565.97|563.17|565.85|563.05|565.97|563.17|565.85|563.05|0
1651031040000|2022-04-27 03:44:00|565.73|562.93|565.37|562.57|565.73|562.93|565.37|562.57|0
1651031050000|2022-04-27 03:44:10|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1651031080000|2022-04-27 03:44:40|565.24|562.44|565.24|562.44|565.24|562.44|565.24|562.44|0
1651031100000|2022-04-27 03:45:00|565.37|562.57|565.37|562.57|565.37|562.57|565.37|562.57|0
1651031110000|2022-04-27 03:45:10|565.49|562.69|564.76|561.96|565.49|562.69|564.52|561.72|0
1651031120000|2022-04-27 03:45:20|564.52|561.72|564.52|561.72|564.52|561.72|564.28|561.48|0
1651031130000|2022-04-27 03:45:30|563.79|560.99|563.79|560.99|564.04|561.24|563.79|560.99|0
1651031140000|2022-04-27 03:45:40|564.04|561.24|564.04|561.24|564.04|561.24|563.79|560.99|0
1651031150000|2022-04-27 03:45:50|564.28|561.48|564.04|561.24|564.28|561.48|563.79|560.99|0
1651031160000|2022-04-27 03:46:00|563.79|560.99|564.76|561.96|564.76|561.96|563.79|560.99|0
1651031170000|2022-04-27 03:46:10|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1651031180000|2022-04-27 03:46:20|564.28|561.48|564.28|561.48|564.28|561.48|564.28|561.48|0
1651031190000|2022-04-27 03:46:30|564.04|561.24|564.04|561.24|564.04|561.24|564.04|561.24|0
1651031200000|2022-04-27 03:46:40|563.79|560.99|563.79|560.99|563.92|561.12|563.79|560.99|0
1651031220000|2022-04-27 03:47:00|563.55|560.75|563.07|560.27|563.55|560.75|563.07|560.27|0
1651031230000|2022-04-27 03:47:10|563.19|560.39|563.55|560.75|563.55|560.75|563.19|560.39|0
1651031250000|2022-04-27 03:47:30|563.44|560.64|563.19|560.39|563.44|560.64|563.19|560.39|0
1651031260000|2022-04-27 03:47:40|560.65|557.85|561.62|558.82|561.86|559.06|560.65|557.85|0
1651031270000|2022-04-27 03:47:50|561.38|558.58|560.65|557.85|561.38|558.58|560.65|557.85|0
1651031280000|2022-04-27 03:48:00|561.38|558.58|560.41|557.61|561.38|558.58|560.41|557.61|0
1651031290000|2022-04-27 03:48:10|560.65|557.85|560.65|557.85|560.65|557.85|560.54|557.74|0
1651031300000|2022-04-27 03:48:20|560.89|558.09|561.38|558.58|561.38|558.58|560.89|558.09|0
1651031310000|2022-04-27 03:48:30|561.62|558.82|562.1|559.3|562.1|559.3|561.62|558.82|0
1651031320000|2022-04-27 03:48:40|561.86|559.06|562.1|559.3|562.1|559.3|561.86|559.06|0
1651031330000|2022-04-27 03:48:50|562.34|559.54|561.86|559.06|562.34|559.54|561.86|559.06|0
1651031340000|2022-04-27 03:49:00|561.99|559.19|561.86|559.06|561.99|559.19|561.86|559.06|0
1651031350000|2022-04-27 03:49:10|561.74|558.94|562.1|559.3|562.1|559.3|561.74|558.94|0
1651031360000|2022-04-27 03:49:20|561.86|559.06|561.86|559.06|561.86|559.06|561.86|559.06|0
1651031370000|2022-04-27 03:49:30|562.1|559.3|561.62|558.82|562.1|559.3|561.62|558.82|0
1651031380000|2022-04-27 03:49:40|561.74|558.94|561.62|558.82|561.74|558.94|561.62|558.82|0
1651031390000|2022-04-27 03:49:50|561.5|558.7|561.62|558.82|561.62|558.82|561.5|558.7|0
1651031400000|2022-04-27 03:50:00|561.86|559.06|561.99|559.19|561.99|559.19|561.86|559.06|0
1651031410000|2022-04-27 03:50:10|562.1|559.3|562.47|559.67|562.47|559.67|562.1|559.3|0
1651031420000|2022-04-27 03:50:20|562.34|559.54|562.34|559.54|562.47|559.67|562.34|559.54|0
1651031430000|2022-04-27 03:50:30|562.58|559.78|563.07|560.27|563.07|560.27|562.58|559.78|0
1651031440000|2022-04-27 03:50:40|562.83|560.03|562.83|560.03|562.83|560.03|562.71|559.91|0
1651031450000|2022-04-27 03:50:50|562.71|559.91|562.58|559.78|562.71|559.91|562.58|559.78|0
1651031470000|2022-04-27 03:51:10|562.47|559.67|562.58|559.78|562.58|559.78|562.47|559.67|0
1651031490000|2022-04-27 03:51:30|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1651031500000|2022-04-27 03:51:40|562.34|559.54|562.34|559.54|562.34|559.54|562.34|559.54|0
1651031520000|2022-04-27 03:52:00|562.58|559.78|562.83|560.03|562.83|560.03|562.58|559.78|0
1651031530000|2022-04-27 03:52:10|563.07|560.27|562.83|560.03|563.07|560.27|562.83|560.03|0
1651031560000|2022-04-27 03:52:40|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651031570000|2022-04-27 03:52:50|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1651031580000|2022-04-27 03:53:00|562.58|559.78|562.58|559.78|562.58|559.78|562.58|559.78|0
1651031590000|2022-04-27 03:53:10|562.83|560.03|563.07|560.27|563.07|560.27|562.83|560.03|0
1651031600000|2022-04-27 03:53:20|563.19|560.39|563.07|560.27|563.19|560.39|563.07|560.27|0
1651031620000|2022-04-27 03:53:40|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1651031630000|2022-04-27 03:53:50|562.95|560.15|562.95|560.15|562.95|560.15|562.95|560.15|0
1651031640000|2022-04-27 03:54:00|563.07|560.27|562.95|560.15|563.07|560.27|562.95|560.15|0
1651031650000|2022-04-27 03:54:10|563.07|560.27|563.31|560.51|563.31|560.51|563.07|560.27|0
1651031670000|2022-04-27 03:54:30|563.07|560.27|563.31|560.51|563.43|560.63|563.07|560.27|0
1651031690000|2022-04-27 03:54:50|563.55|560.75|564.03|561.23|564.03|561.23|563.55|560.75|0
1651031700000|2022-04-27 03:55:00|563.92|561.12|563.79|560.99|563.92|561.12|563.79|560.99|0
1651031720000|2022-04-27 03:55:20|563.55|560.75|563.68|560.88|563.68|560.88|563.55|560.75|0
1651031730000|2022-04-27 03:55:30|563.55|560.75|563.07|560.27|563.55|560.75|563.07|560.27|0
1651031760000|2022-04-27 03:56:00|562.83|560.03|563.07|560.27|563.07|560.27|562.83|560.03|0
1651031770000|2022-04-27 03:56:10|562.95|560.15|562.58|559.78|562.95|560.15|562.58|559.78|0
1651031780000|2022-04-27 03:56:20|562.47|559.67|562.58|559.78|562.58|559.78|562.47|559.67|0
1651031790000|2022-04-27 03:56:30|562.34|559.54|562.47|559.67|562.47|559.67|562.34|559.54|0
1651031800000|2022-04-27 03:56:40|562.34|559.54|562.34|559.54|562.34|559.54|562.34|559.54|0
1651031810000|2022-04-27 03:56:50|562.47|559.67|562.47|559.67|562.47|559.67|562.47|559.67|0
1651031820000|2022-04-27 03:57:00|562.58|559.78|562.58|559.78|562.58|559.78|562.58|559.78|0
1651031830000|2022-04-27 03:57:10|562.34|559.54|562.1|559.3|562.34|559.54|562.1|559.3|0
1651031850000|2022-04-27 03:57:30|562.23|559.43|562.23|559.43|562.23|559.43|562.23|559.43|0
1651031860000|2022-04-27 03:57:40|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1651031870000|2022-04-27 03:57:50|562.34|559.54|562.34|559.54|562.34|559.54|562.23|559.43|0
1651031880000|2022-04-27 03:58:00|562.1|559.3|562.58|559.78|562.58|559.78|562.1|559.3|0
1651031890000|2022-04-27 03:58:10|562.47|559.67|562.58|559.78|562.58|559.78|562.34|559.54|0
1651031900000|2022-04-27 03:58:20|562.34|559.54|562.23|559.43|562.58|559.78|562.23|559.43|0
1651031910000|2022-04-27 03:58:30|562.1|559.3|562.34|559.54|562.34|559.54|562.1|559.3|0
1651031950000|2022-04-27 03:59:10|562.58|559.78|562.82|560.02|562.82|560.02|562.58|559.78|0
1651031960000|2022-04-27 03:59:20|563.07|560.27|563.19|560.39|563.31|560.51|563.07|560.27|0
1651031970000|2022-04-27 03:59:30|563.31|560.51|563.19|560.39|563.31|560.51|563.19|560.39|0
1651031980000|2022-04-27 03:59:40|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651031990000|2022-04-27 03:59:50|563.31|560.51|563.31|560.51|563.31|560.51|563.31|560.51|0
1651032000000|2022-04-27 04:00:00|563.55|560.75|563.79|560.99|563.79|560.99|563.55|560.75|0
1651032010000|2022-04-27 04:00:10|564.03|561.23|564.03|561.23|564.03|561.23|564.03|561.23|0
1651032020000|2022-04-27 04:00:20|563.92|561.12|564.28|561.48|564.28|561.48|563.92|561.12|0
1651032040000|2022-04-27 04:00:40|564.03|561.23|564.03|561.23|564.28|561.48|564.03|561.23|0
1651032060000|2022-04-27 04:01:00|564.28|561.48|564.52|561.72|564.52|561.72|564.28|561.48|0
1651032070000|2022-04-27 04:01:10|564.64|561.84|564.28|561.48|564.64|561.84|564.28|561.48|0
1651032080000|2022-04-27 04:01:20|564.52|561.72|564.28|561.48|564.52|561.72|564.28|561.48|0
1651032090000|2022-04-27 04:01:30|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1651032100000|2022-04-27 04:01:40|564.29|561.49|564.05|561.25|564.29|561.49|564.05|561.25|0
1651032110000|2022-04-27 04:01:50|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1651032120000|2022-04-27 04:02:00|564.05|561.25|563.81|561.01|564.05|561.25|563.81|561.01|0
1651032140000|2022-04-27 04:02:20|563.57|560.77|563.81|561.01|563.81|561.01|563.57|560.77|0
1651032150000|2022-04-27 04:02:30|563.69|560.89|563.81|561.01|563.81|561.01|563.57|560.77|0
1651032160000|2022-04-27 04:02:40|563.69|560.89|563.81|561.01|563.81|561.01|563.69|560.89|0
1651032170000|2022-04-27 04:02:50|563.57|560.77|563.32|560.52|563.57|560.77|563.32|560.52|0
1651032180000|2022-04-27 04:03:00|563.08|560.28|563.32|560.52|563.57|560.77|563.08|560.28|0
1651032190000|2022-04-27 04:03:10|563.45|560.65|563.32|560.52|563.57|560.77|563.32|560.52|0
1651032200000|2022-04-27 04:03:20|563.21|560.41|563.32|560.52|563.32|560.52|563.08|560.28|0
1651032210000|2022-04-27 04:03:30|563.08|560.28|562.96|560.16|563.08|560.28|562.96|560.16|0
1651032220000|2022-04-27 04:03:40|563.08|560.28|563.08|560.28|563.21|560.41|563.08|560.28|0
1651032230000|2022-04-27 04:03:50|562.96|560.16|563.08|560.28|563.08|560.28|562.84|560.04|0
1651032240000|2022-04-27 04:04:00|563.21|560.41|563.08|560.28|563.21|560.41|563.08|560.28|0
1651032250000|2022-04-27 04:04:10|563.21|560.41|563.57|560.77|563.57|560.77|563.21|560.41|0
1651032260000|2022-04-27 04:04:20|563.45|560.65|563.57|560.77|563.57|560.77|563.45|560.65|0
1651032270000|2022-04-27 04:04:30|563.45|560.65|563.08|560.28|563.45|560.65|563.08|560.28|0
1651032280000|2022-04-27 04:04:40|562.96|560.16|563.08|560.28|563.08|560.28|562.96|560.16|0
1651032290000|2022-04-27 04:04:50|562.96|560.16|562.6|559.8|563.08|560.28|562.6|559.8|0
1651032300000|2022-04-27 04:05:00|562.72|559.92|562.84|560.04|562.96|560.16|562.72|559.92|0
1651032320000|2022-04-27 04:05:20|562.72|559.92|562.84|560.04|562.84|560.04|562.6|559.8|0
1651032330000|2022-04-27 04:05:30|562.72|559.92|562.84|560.04|562.84|560.04|562.72|559.92|0
1651032340000|2022-04-27 04:05:40|562.72|559.92|562.72|559.92|562.84|560.04|562.72|559.92|0
1651032350000|2022-04-27 04:05:50|562.84|560.04|562.6|559.8|562.84|560.04|562.6|559.8|0
1651032360000|2022-04-27 04:06:00|562.72|559.92|562.84|560.04|562.84|560.04|562.72|559.92|0
1651032370000|2022-04-27 04:06:10|562.6|559.8|562.6|559.8|562.84|560.04|562.6|559.8|0
1651032380000|2022-04-27 04:06:20|562.48|559.68|562.72|559.92|562.72|559.92|562.48|559.68|0
1651032390000|2022-04-27 04:06:30|562.6|559.8|562.35|559.55|562.6|559.8|562.35|559.55|0
1651032400000|2022-04-27 04:06:40|562.48|559.68|562.48|559.68|562.48|559.68|562.48|559.68|0
1651032410000|2022-04-27 04:06:50|562.6|559.8|562.6|559.8|562.6|559.8|562.35|559.55|0
1651032420000|2022-04-27 04:07:00|562.48|559.68|562.6|559.8|562.6|559.8|562.48|559.68|0
1651032470000|2022-04-27 04:07:50|562.48|559.68|562.84|560.04|562.84|560.04|562.48|559.68|0
1651032480000|2022-04-27 04:08:00|562.72|559.92|562.84|560.04|562.84|560.04|562.6|559.8|0
1651032490000|2022-04-27 04:08:10|562.72|559.92|562.35|559.55|562.72|559.92|562.35|559.55|0
1651032500000|2022-04-27 04:08:20|562.11|559.31|561.87|559.07|562.11|559.31|561.87|559.07|0
1651032510000|2022-04-27 04:08:30|561.63|558.83|561.75|558.95|561.75|558.95|561.63|558.83|0
1651032520000|2022-04-27 04:08:40|561.87|559.07|561.63|558.83|561.87|559.07|561.63|558.83|0
1651032530000|2022-04-27 04:08:50|561.51|558.71|561.87|559.07|561.87|559.07|561.51|558.71|0
1651032560000|2022-04-27 04:09:20|562|559.2|562.35|559.55|562.35|559.55|562|559.2|0
1651032570000|2022-04-27 04:09:30|562.24|559.44|562.11|559.31|562.24|559.44|562.11|559.31|0
1651032580000|2022-04-27 04:09:40|562.35|559.55|562.35|559.55|562.35|559.55|562.35|559.55|0
1651032590000|2022-04-27 04:09:50|562.6|559.8|562.35|559.55|562.6|559.8|562.35|559.55|0
1651032600000|2022-04-27 04:10:00|562.11|559.31|562.11|559.31|562.11|559.31|562.11|559.31|0
1651032620000|2022-04-27 04:10:20|562.35|559.55|562.35|559.55|562.35|559.55|562.35|559.55|0
1651032630000|2022-04-27 04:10:30|562.24|559.44|562.35|559.55|562.35|559.55|562.24|559.44|0
1651032640000|2022-04-27 04:10:40|562.6|559.8|562.72|559.92|562.72|559.92|562.6|559.8|0
1651032650000|2022-04-27 04:10:50|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1651032660000|2022-04-27 04:11:00|562.72|559.92|562.72|559.92|562.72|559.92|562.72|559.92|0
1651032670000|2022-04-27 04:11:10|562.6|559.8|562.84|560.04|562.84|560.04|562.6|559.8|0
1651032680000|2022-04-27 04:11:20|562.96|560.16|563.32|560.52|563.32|560.52|562.96|560.16|0
1651032700000|2022-04-27 04:11:40|563.08|560.28|563.08|560.28|563.21|560.41|562.96|560.16|0
1651032760000|2022-04-27 04:12:40|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1651032780000|2022-04-27 04:13:00|563.21|560.41|563.32|560.52|563.32|560.52|563.21|560.41|0
1651032800000|2022-04-27 04:13:20|563.08|560.28|562.6|559.8|563.08|560.28|562.6|559.8|0
1651032820000|2022-04-27 04:13:40|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1651032840000|2022-04-27 04:14:00|562.72|559.92|562.72|559.92|562.84|560.04|562.72|559.92|0
1651032850000|2022-04-27 04:14:10|562.6|559.8|562.84|560.04|562.84|560.04|562.6|559.8|0
1651032860000|2022-04-27 04:14:20|562.6|559.8|562.6|559.8|562.6|559.8|562.6|559.8|0
1651032880000|2022-04-27 04:14:40|562.84|560.04|562.72|559.92|562.84|560.04|562.72|559.92|0
1651032890000|2022-04-27 04:14:50|562.84|560.04|562.6|559.8|562.84|560.04|562.6|559.8|0
1651032900000|2022-04-27 04:15:00|562.72|559.92|562.6|559.8|562.84|560.04|562.6|559.8|0
1651032920000|2022-04-27 04:15:20|562.72|559.92|562.84|560.04|562.84|560.04|562.72|559.92|0
1651032930000|2022-04-27 04:15:30|562.6|559.8|562.72|559.92|562.84|560.04|562.6|559.8|0
1651032940000|2022-04-27 04:15:40|562.84|560.04|562.72|559.92|562.84|560.04|562.6|559.8|0
1651032950000|2022-04-27 04:15:50|562.6|559.8|562.6|559.8|562.6|559.8|562.6|559.8|0
1651032980000|2022-04-27 04:16:20|562.72|559.92|562.59|559.79|562.72|559.92|562.59|559.79|0
1651032990000|2022-04-27 04:16:30|562.48|559.68|562.59|559.79|562.59|559.79|562.48|559.68|0
1651033000000|2022-04-27 04:16:40|562.35|559.55|562.59|559.79|562.59|559.79|562.35|559.55|0
1651033010000|2022-04-27 04:16:50|562.35|559.55|562.35|559.55|562.35|559.55|562.35|559.55|0
1651033020000|2022-04-27 04:17:00|562.48|559.68|562.48|559.68|562.48|559.68|562.35|559.55|0
1651033030000|2022-04-27 04:17:10|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1651033040000|2022-04-27 04:17:20|562.48|559.68|562.48|559.68|562.48|559.68|562.48|559.68|0
1651033050000|2022-04-27 04:17:30|562.35|559.55|562.59|559.79|562.59|559.79|562.35|559.55|0
1651033060000|2022-04-27 04:17:40|562.72|559.92|562.84|560.04|562.84|560.04|562.72|559.92|0
1651033080000|2022-04-27 04:18:00|562.96|560.16|562.96|560.16|562.96|560.16|562.96|560.16|0
1651033090000|2022-04-27 04:18:10|563.08|560.28|563.2|560.4|563.32|560.52|563.08|560.28|0
1651033100000|2022-04-27 04:18:20|563.08|560.28|562.84|560.04|563.08|560.28|562.84|560.04|0
1651033110000|2022-04-27 04:18:30|562.96|560.16|563.08|560.28|563.08|560.28|562.96|560.16|0
1651033140000|2022-04-27 04:19:00|562.84|560.04|562.72|559.92|562.84|560.04|562.72|559.92|0
1651033150000|2022-04-27 04:19:10|562.84|560.04|562.84|560.04|562.84|560.04|562.72|559.92|0
1651033160000|2022-04-27 04:19:20|562.72|559.92|562.84|560.04|562.84|560.04|562.72|559.92|0
1651033170000|2022-04-27 04:19:30|563.08|560.28|563.08|560.28|563.08|560.28|563.08|560.28|0
1651033200000|2022-04-27 04:20:00|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1651033210000|2022-04-27 04:20:10|563.08|560.28|563.08|560.28|563.08|560.28|562.96|560.16|0
1651033240000|2022-04-27 04:20:40|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1651033260000|2022-04-27 04:21:00|562.96|560.16|563.32|560.52|563.32|560.52|562.96|560.16|0
1651033270000|2022-04-27 04:21:10|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1651033280000|2022-04-27 04:21:20|564.29|561.49|564.05|561.25|564.29|561.49|564.05|561.25|0
1651033290000|2022-04-27 04:21:30|563.81|561.01|564.05|561.25|564.05|561.25|563.81|561.01|0
1651033300000|2022-04-27 04:21:40|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1651033310000|2022-04-27 04:21:50|564.05|561.25|564.05|561.25|564.05|561.25|564.05|561.25|0
1651033320000|2022-04-27 04:22:00|563.93|561.13|563.81|561.01|563.93|561.13|563.81|561.01|0
1651033330000|2022-04-27 04:22:10|563.93|561.13|564.29|561.49|564.29|561.49|563.93|561.13|0
1651033340000|2022-04-27 04:22:20|564.17|561.37|564.17|561.37|564.17|561.37|564.17|561.37|0
1651033350000|2022-04-27 04:22:30|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1651033360000|2022-04-27 04:22:40|564.05|561.25|564.29|561.49|564.29|561.49|564.05|561.25|0
1651033370000|2022-04-27 04:22:50|564.53|561.73|564.53|561.73|564.53|561.73|564.42|561.62|0
1651033390000|2022-04-27 04:23:10|564.77|561.97|564.53|561.73|564.77|561.97|564.53|561.73|0
1651033410000|2022-04-27 04:23:30|564.29|561.49|564.05|561.25|564.29|561.49|564.05|561.25|0
1651033420000|2022-04-27 04:23:40|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651033430000|2022-04-27 04:23:50|564.66|561.86|564.77|561.97|564.77|561.97|564.66|561.86|0
1651033440000|2022-04-27 04:24:00|565.02|562.22|565.02|562.22|565.02|562.22|565.02|562.22|0
1651033460000|2022-04-27 04:24:20|564.77|561.97|565.02|562.22|565.02|562.22|564.77|561.97|0
1651033470000|2022-04-27 04:24:30|565.26|562.46|565.26|562.46|565.26|562.46|565.26|562.46|0
1651033480000|2022-04-27 04:24:40|565.02|562.22|565.26|562.46|565.26|562.46|565.02|562.22|0
1651033500000|2022-04-27 04:25:00|565.02|562.22|565.02|562.22|565.02|562.22|565.02|562.22|0
1651033510000|2022-04-27 04:25:10|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651033550000|2022-04-27 04:25:50|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651033560000|2022-04-27 04:26:00|564.29|561.49|564.29|561.49|564.29|561.49|564.17|561.37|0
1651033580000|2022-04-27 04:26:20|564.05|561.25|563.56|560.76|564.05|561.25|563.56|560.76|0
1651033590000|2022-04-27 04:26:30|563.08|560.28|562.84|560.04|563.08|560.28|562.84|560.04|0
1651033600000|2022-04-27 04:26:40|563.08|560.28|562.96|560.16|563.08|560.28|562.96|560.16|0
1651033610000|2022-04-27 04:26:50|563.08|560.28|563.08|560.28|563.08|560.28|562.84|560.04|0
1651033620000|2022-04-27 04:27:00|563.32|560.52|563.08|560.28|563.32|560.52|563.08|560.28|0
1651033630000|2022-04-27 04:27:10|562.84|560.04|562.35|559.55|562.84|560.04|562.35|559.55|0
1651033650000|2022-04-27 04:27:30|562.11|559.31|562.24|559.44|562.24|559.44|562.11|559.31|0
1651033660000|2022-04-27 04:27:40|561.87|559.07|561.87|559.07|561.87|559.07|561.87|559.07|0
1651033670000|2022-04-27 04:27:50|561.99|559.19|562.35|559.55|562.35|559.55|561.99|559.19|0
1651033680000|2022-04-27 04:28:00|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1651033690000|2022-04-27 04:28:10|562.72|559.92|563.32|560.52|563.32|560.52|562.72|559.92|0
1651033700000|2022-04-27 04:28:20|563.56|560.76|563.69|560.89|563.8|561|563.56|560.76|0
1651033710000|2022-04-27 04:28:30|563.56|560.76|563.56|560.76|563.56|560.76|563.45|560.65|0
1651033720000|2022-04-27 04:28:40|563.32|560.52|563.8|561|563.8|561|563.32|560.52|0
1651033730000|2022-04-27 04:28:50|564.05|561.25|564.05|561.25|564.05|561.25|564.05|561.25|0
1651033740000|2022-04-27 04:29:00|564.29|561.49|564.29|561.49|564.53|561.73|564.29|561.49|0
1651033750000|2022-04-27 04:29:10|564.05|561.25|564.29|561.49|564.29|561.49|564.05|561.25|0
1651033760000|2022-04-27 04:29:20|563.8|561|563.8|561|564.05|561.25|563.8|561|0
1651033770000|2022-04-27 04:29:30|564.05|561.25|564.17|561.37|564.17|561.37|564.05|561.25|0
1651033780000|2022-04-27 04:29:40|564.05|561.25|564.53|561.73|564.53|561.73|564.05|561.25|0
1651033790000|2022-04-27 04:29:50|565.26|562.46|564.77|561.97|565.26|562.46|564.77|561.97|0
1651033800000|2022-04-27 04:30:00|564.53|561.73|564.77|561.97|564.77|561.97|564.53|561.73|0
1651033810000|2022-04-27 04:30:10|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651033820000|2022-04-27 04:30:20|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1651033830000|2022-04-27 04:30:30|564.53|561.73|564.77|561.97|564.77|561.97|564.53|561.73|0
1651033840000|2022-04-27 04:30:40|564.66|561.86|564.77|561.97|564.77|561.97|564.53|561.73|0
1651033850000|2022-04-27 04:30:50|565.02|562.22|565.02|562.22|565.02|562.22|565.02|562.22|0
1651033860000|2022-04-27 04:31:00|564.66|561.86|564.77|561.97|564.77|561.97|564.53|561.73|0
1651033870000|2022-04-27 04:31:10|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651033910000|2022-04-27 04:31:50|564.29|561.49|564.9|562.1|564.9|562.1|564.29|561.49|0
1651033920000|2022-04-27 04:32:00|565.01|562.21|564.9|562.1|565.01|562.21|564.77|561.97|0
1651033930000|2022-04-27 04:32:10|565.01|562.21|565.01|562.21|565.01|562.21|564.77|561.97|0
1651033940000|2022-04-27 04:32:20|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651033970000|2022-04-27 04:32:50|564.53|561.73|564.29|561.49|564.53|561.73|564.29|561.49|0
1651033980000|2022-04-27 04:33:00|564.05|561.25|563.8|561|564.05|561.25|563.8|561|0
1651033990000|2022-04-27 04:33:10|564.05|561.25|564.05|561.25|564.05|561.25|564.05|561.25|0
1651034000000|2022-04-27 04:33:20|563.93|561.13|563.93|561.13|563.93|561.13|563.93|561.13|0
1651034010000|2022-04-27 04:33:30|563.8|561|563.8|561|563.8|561|563.8|561|0
1651034020000|2022-04-27 04:33:40|563.93|561.13|564.05|561.25|564.05|561.25|563.93|561.13|0
1651034030000|2022-04-27 04:33:50|564.17|561.37|564.29|561.49|564.29|561.49|564.05|561.25|0
1651034040000|2022-04-27 04:34:00|564.05|561.25|564.05|561.25|564.05|561.25|564.05|561.25|0
1651034050000|2022-04-27 04:34:10|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1651034060000|2022-04-27 04:34:20|564.05|561.25|564.41|561.61|564.41|561.61|564.05|561.25|0
1651034070000|2022-04-27 04:34:30|564.53|561.73|564.66|561.86|564.66|561.86|564.53|561.73|0
1651034080000|2022-04-27 04:34:40|564.53|561.73|564.77|561.97|564.77|561.97|564.53|561.73|0
1651034090000|2022-04-27 04:34:50|564.66|561.86|564.53|561.73|564.66|561.86|564.53|561.73|0
1651034100000|2022-04-27 04:35:00|564.66|561.86|564.66|561.86|564.66|561.86|564.53|561.73|0
1651034110000|2022-04-27 04:35:10|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651034120000|2022-04-27 04:35:20|564.29|561.49|564.41|561.61|564.41|561.61|564.29|561.49|0
1651034140000|2022-04-27 04:35:40|564.53|561.73|564.41|561.61|564.53|561.73|564.41|561.61|0
1651034150000|2022-04-27 04:35:50|564.53|561.73|565.01|562.21|565.01|562.21|564.53|561.73|0
1651034160000|2022-04-27 04:36:00|565.14|562.34|565.14|562.34|565.14|562.34|565.01|562.21|0
1651034170000|2022-04-27 04:36:10|565.01|562.21|565.38|562.58|565.38|562.58|565.01|562.21|0
1651034180000|2022-04-27 04:36:20|565.5|562.7|565.74|562.94|565.74|562.94|565.5|562.7|0
1651034190000|2022-04-27 04:36:30|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1651034200000|2022-04-27 04:36:40|565.38|562.58|565.26|562.46|565.38|562.58|565.26|562.46|0
1651034210000|2022-04-27 04:36:50|565.14|562.34|565.38|562.58|565.38|562.58|565.14|562.34|0
1651034220000|2022-04-27 04:37:00|565.26|562.46|565.26|562.46|565.38|562.58|565.26|562.46|0
1651034230000|2022-04-27 04:37:10|565.14|562.34|565.14|562.34|565.14|562.34|565.01|562.21|0
1651034240000|2022-04-27 04:37:20|565.26|562.46|565.26|562.46|565.26|562.46|565.14|562.34|0
1651034250000|2022-04-27 04:37:30|565.01|562.21|565.01|562.21|565.01|562.21|565.01|562.21|0
1651034260000|2022-04-27 04:37:40|564.9|562.1|565.01|562.21|565.01|562.21|564.9|562.1|0
1651034270000|2022-04-27 04:37:50|564.9|562.1|565.01|562.21|565.01|562.21|564.9|562.1|0
1651034280000|2022-04-27 04:38:00|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1651034290000|2022-04-27 04:38:10|564.9|562.1|564.9|562.1|564.9|562.1|564.9|562.1|0
1651034300000|2022-04-27 04:38:20|565.01|562.21|565.01|562.21|565.01|562.21|565.01|562.21|0
1651034340000|2022-04-27 04:39:00|565.26|562.46|565.26|562.46|565.26|562.46|565.26|562.46|0
1651034350000|2022-04-27 04:39:10|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1651034360000|2022-04-27 04:39:20|565.38|562.58|565.74|562.94|565.74|562.94|565.38|562.58|0
1651034370000|2022-04-27 04:39:30|565.98|563.18|565.74|562.94|565.98|563.18|565.74|562.94|0
1651034380000|2022-04-27 04:39:40|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1651034400000|2022-04-27 04:40:00|565.26|562.46|565.5|562.7|565.5|562.7|565.26|562.46|0
1651034410000|2022-04-27 04:40:10|565.38|562.58|565.98|563.18|565.98|563.18|565.38|562.58|0
1651034420000|2022-04-27 04:40:20|566.11|563.31|566.23|563.43|566.23|563.43|566.11|563.31|0
1651034430000|2022-04-27 04:40:30|566.35|563.55|566.35|563.55|566.35|563.55|566.35|563.55|0
1651034440000|2022-04-27 04:40:40|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1651034450000|2022-04-27 04:40:50|566.35|563.55|566.23|563.43|566.47|563.67|566.23|563.43|0
1651034460000|2022-04-27 04:41:00|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1651034470000|2022-04-27 04:41:10|566.71|563.91|566.47|563.67|566.71|563.91|566.47|563.67|0
1651034480000|2022-04-27 04:41:20|566.59|563.79|566.47|563.67|566.59|563.79|566.47|563.67|0
1651034490000|2022-04-27 04:41:30|566.71|563.91|566.47|563.67|566.71|563.91|566.47|563.67|0
1651034500000|2022-04-27 04:41:40|566.35|563.55|565.98|563.18|566.35|563.55|565.98|563.18|0
1651034510000|2022-04-27 04:41:50|565.87|563.07|565.74|562.94|565.87|563.07|565.74|562.94|0
1651034520000|2022-04-27 04:42:00|565.62|562.82|565.74|562.94|565.74|562.94|565.62|562.82|0
1651034540000|2022-04-27 04:42:20|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1651034550000|2022-04-27 04:42:30|565.26|562.46|565.26|562.46|565.26|562.46|565.26|562.46|0
1651034560000|2022-04-27 04:42:40|565.5|562.7|565.62|562.82|565.62|562.82|565.5|562.7|0
1651034570000|2022-04-27 04:42:50|565.5|562.7|565.62|562.82|565.62|562.82|565.5|562.7|0
1651034580000|2022-04-27 04:43:00|565.74|562.94|565.38|562.58|565.74|562.94|565.26|562.46|0
1651034590000|2022-04-27 04:43:10|565.5|562.7|565.5|562.7|565.62|562.82|565.5|562.7|0
1651034600000|2022-04-27 04:43:20|565.62|562.82|565.38|562.58|565.62|562.82|565.38|562.58|0
1651034610000|2022-04-27 04:43:30|565.62|562.82|565.38|562.58|565.62|562.82|565.38|562.58|0
1651034620000|2022-04-27 04:43:40|565.5|562.7|565.5|562.7|565.5|562.7|565.5|562.7|0
1651034640000|2022-04-27 04:44:00|565.38|562.58|565.5|562.7|565.5|562.7|565.38|562.58|0
1651034650000|2022-04-27 04:44:10|565.26|562.46|565.26|562.46|565.26|562.46|565.26|562.46|0
1651034670000|2022-04-27 04:44:30|565.5|562.7|565.38|562.58|565.5|562.7|565.38|562.58|0
1651034690000|2022-04-27 04:44:50|565.5|562.7|565.26|562.46|565.5|562.7|565.26|562.46|0
1651034700000|2022-04-27 04:45:00|565.38|562.58|565.74|562.94|565.74|562.94|565.38|562.58|0
1651034710000|2022-04-27 04:45:10|565.62|562.82|565.26|562.46|565.74|562.94|565.26|562.46|0
1651034720000|2022-04-27 04:45:20|565.01|562.21|565.01|562.21|565.01|562.21|564.9|562.1|0
1651034730000|2022-04-27 04:45:30|564.77|561.97|564.53|561.73|564.9|562.1|564.29|561.49|0
1651034740000|2022-04-27 04:45:40|564.29|561.49|564.53|561.73|564.53|561.73|564.29|561.49|0
1651034750000|2022-04-27 04:45:50|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651034760000|2022-04-27 04:46:00|564.9|562.1|564.77|561.97|564.9|562.1|564.77|561.97|0
1651034770000|2022-04-27 04:46:10|564.65|561.85|564.53|561.73|564.77|561.97|564.53|561.73|0
1651034780000|2022-04-27 04:46:20|564.65|561.85|564.53|561.73|564.65|561.85|564.53|561.73|0
1651034790000|2022-04-27 04:46:30|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1651034800000|2022-04-27 04:46:40|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651034820000|2022-04-27 04:47:00|564.41|561.61|564.65|561.85|564.65|561.85|564.41|561.61|0
1651034830000|2022-04-27 04:47:10|564.77|561.97|564.77|561.97|564.77|561.97|564.65|561.85|0
1651034840000|2022-04-27 04:47:20|564.65|561.85|564.77|561.97|564.77|561.97|564.65|561.85|0
1651034850000|2022-04-27 04:47:30|564.65|561.85|564.65|561.85|564.77|561.97|564.65|561.85|0
1651034860000|2022-04-27 04:47:40|564.77|561.97|564.29|561.49|564.77|561.97|564.29|561.49|0
1651034870000|2022-04-27 04:47:50|564.17|561.37|564.29|561.49|564.29|561.49|564.04|561.24|0
1651034880000|2022-04-27 04:48:00|564.17|561.37|564.17|561.37|564.17|561.37|564.17|561.37|0
1651034890000|2022-04-27 04:48:10|564.29|561.49|564.53|561.73|564.53|561.73|564.29|561.49|0
1651034900000|2022-04-27 04:48:20|564.65|561.85|564.77|561.97|564.77|561.97|564.65|561.85|0
1651034910000|2022-04-27 04:48:30|564.65|561.85|564.77|561.97|564.77|561.97|564.53|561.73|0
1651034920000|2022-04-27 04:48:40|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651034950000|2022-04-27 04:49:10|564.77|561.97|564.53|561.73|564.77|561.97|564.53|561.73|0
1651034960000|2022-04-27 04:49:20|564.41|561.61|564.04|561.24|564.41|561.61|564.04|561.24|0
1651034970000|2022-04-27 04:49:30|563.8|561|563.32|560.52|563.8|561|563.32|560.52|0
1651034980000|2022-04-27 04:49:40|563.56|560.76|563.32|560.52|563.56|560.76|563.32|560.52|0
1651034990000|2022-04-27 04:49:50|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1651035000000|2022-04-27 04:50:00|562.59|559.79|562.83|560.03|563.07|560.27|562.59|559.79|0
1651035010000|2022-04-27 04:50:10|563.07|560.27|563.2|560.4|563.2|560.4|563.07|560.27|0
1651035020000|2022-04-27 04:50:20|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1651035030000|2022-04-27 04:50:30|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651035040000|2022-04-27 04:50:40|563.56|560.76|563.07|560.27|563.56|560.76|563.07|560.27|0
1651035050000|2022-04-27 04:50:50|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1651035060000|2022-04-27 04:51:00|563.56|560.76|563.32|560.52|563.56|560.76|563.32|560.52|0
1651035070000|2022-04-27 04:51:10|563.44|560.64|563.32|560.52|563.44|560.64|563.32|560.52|0
1651035080000|2022-04-27 04:51:20|563.44|560.64|563.56|560.76|563.56|560.76|563.32|560.52|0
1651035100000|2022-04-27 04:51:40|563.8|561|563.56|560.76|563.8|561|563.32|560.52|0
1651035120000|2022-04-27 04:52:00|563.8|561|563.8|561|563.8|561|563.68|560.88|0
1651035130000|2022-04-27 04:52:10|563.93|561.13|564.04|561.24|564.04|561.24|563.93|561.13|0
1651035160000|2022-04-27 04:52:40|564.17|561.37|564.17|561.37|564.29|561.49|564.17|561.37|0
1651035170000|2022-04-27 04:52:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1651035200000|2022-04-27 04:53:20|563.56|560.76|563.32|560.52|563.56|560.76|563.32|560.52|0
1651035210000|2022-04-27 04:53:30|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651035240000|2022-04-27 04:54:00|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1651035250000|2022-04-27 04:54:10|563.56|560.76|563.56|560.76|563.56|560.76|563.56|560.76|0
1651035260000|2022-04-27 04:54:20|563.44|560.64|563.44|560.64|563.56|560.76|563.44|560.64|0
1651035270000|2022-04-27 04:54:30|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1651035280000|2022-04-27 04:54:40|563.56|560.76|563.44|560.64|563.56|560.76|563.44|560.64|0
1651035290000|2022-04-27 04:54:50|563.68|560.88|564.04|561.24|564.04|561.24|563.68|560.88|0
1651035300000|2022-04-27 04:55:00|563.8|561|563.68|560.88|563.8|561|563.68|560.88|0
1651035310000|2022-04-27 04:55:10|563.56|560.76|563.56|560.76|563.56|560.76|563.56|560.76|0
1651035320000|2022-04-27 04:55:20|563.68|560.88|563.32|560.52|563.68|560.88|563.32|560.52|0
1651035330000|2022-04-27 04:55:30|563.44|560.64|563.56|560.76|563.68|560.88|563.44|560.64|0
1651035340000|2022-04-27 04:55:40|563.8|561|563.68|560.88|563.8|561|563.56|560.76|0
1651035350000|2022-04-27 04:55:50|563.8|561|563.68|560.88|563.8|561|563.68|560.88|0
1651035360000|2022-04-27 04:56:00|563.93|561.13|563.68|560.88|563.93|561.13|563.68|560.88|0
1651035370000|2022-04-27 04:56:10|563.56|560.76|563.56|560.76|563.56|560.76|563.56|560.76|0
1651035380000|2022-04-27 04:56:20|563.32|560.52|563.56|560.76|563.56|560.76|563.32|560.52|0
1651035390000|2022-04-27 04:56:30|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1651035440000|2022-04-27 04:57:20|563.2|560.4|563.07|560.27|563.2|560.4|563.07|560.27|0
1651035450000|2022-04-27 04:57:30|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1651035460000|2022-04-27 04:57:40|563.56|560.76|563.32|560.52|563.56|560.76|563.32|560.52|0
1651035470000|2022-04-27 04:57:50|563.2|560.4|563.07|560.27|563.32|560.52|563.07|560.27|0
1651035480000|2022-04-27 04:58:00|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1651035490000|2022-04-27 04:58:10|563.07|560.27|562.59|559.79|563.2|560.4|562.59|559.79|0
1651035500000|2022-04-27 04:58:20|562.83|560.03|563.07|560.27|563.07|560.27|562.83|560.03|0
1651035510000|2022-04-27 04:58:30|562.96|560.16|563.07|560.27|563.07|560.27|562.96|560.16|0
1651035520000|2022-04-27 04:58:40|563.32|560.52|563.32|560.52|563.56|560.76|563.32|560.52|0
1651035530000|2022-04-27 04:58:50|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651035540000|2022-04-27 04:59:00|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1651035550000|2022-04-27 04:59:10|563.44|560.64|563.32|560.52|563.44|560.64|563.32|560.52|0
1651035560000|2022-04-27 04:59:20|563.56|560.76|563.56|560.76|563.56|560.76|563.56|560.76|0
1651035570000|2022-04-27 04:59:30|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1651035580000|2022-04-27 04:59:40|563.07|560.27|563.2|560.4|563.2|560.4|563.07|560.27|0
1651035590000|2022-04-27 04:59:50|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651035600000|2022-04-27 05:00:00|562.96|560.16|562.1|559.3|562.96|560.16|562.1|559.3|0
1651035610000|2022-04-27 05:00:10|562.35|559.55|562.59|559.79|562.59|559.79|562.35|559.55|0
1651035620000|2022-04-27 05:00:20|562.35|559.55|562.35|559.55|562.35|559.55|562.35|559.55|0
1651035630000|2022-04-27 05:00:30|562.1|559.3|562.1|559.3|562.35|559.55|562.1|559.3|0
1651035650000|2022-04-27 05:00:50|562.35|559.55|562.1|559.3|562.35|559.55|562.1|559.3|0
1651035660000|2022-04-27 05:01:00|562.23|559.43|562.35|559.55|562.35|559.55|562.23|559.43|0
1651035670000|2022-04-27 05:01:10|562.59|559.79|562.35|559.55|562.59|559.79|562.35|559.55|0
1651035680000|2022-04-27 05:01:20|562.83|560.03|562.83|560.03|563.07|560.27|562.83|560.03|0
1651035700000|2022-04-27 05:01:40|562.96|560.16|562.83|560.03|563.07|560.27|562.83|560.03|0
1651035710000|2022-04-27 05:01:50|562.96|560.16|563.56|560.76|563.56|560.76|562.96|560.16|0
1651035720000|2022-04-27 05:02:00|563.44|560.64|564.28|561.48|564.28|561.48|563.44|560.64|0
1651035730000|2022-04-27 05:02:10|564.04|561.24|564.28|561.48|564.28|561.48|564.04|561.24|0
1651035740000|2022-04-27 05:02:20|564.04|561.24|564.28|561.48|564.28|561.48|564.04|561.24|0
1651035750000|2022-04-27 05:02:30|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651035760000|2022-04-27 05:02:40|564.28|561.48|564.28|561.48|564.28|561.48|564.28|561.48|0
1651035770000|2022-04-27 05:02:50|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651035780000|2022-04-27 05:03:00|564.28|561.48|564.28|561.48|564.28|561.48|564.04|561.24|0
1651035790000|2022-04-27 05:03:10|564.41|561.61|564.53|561.73|564.53|561.73|564.28|561.48|0
1651035800000|2022-04-27 05:03:20|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651035810000|2022-04-27 05:03:30|565.01|562.21|565.01|562.21|565.01|562.21|565.01|562.21|0
1651035820000|2022-04-27 05:03:40|564.77|561.97|564.53|561.73|564.77|561.97|564.53|561.73|0
1651035830000|2022-04-27 05:03:50|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651035840000|2022-04-27 05:04:00|565.01|562.21|564.77|561.97|565.01|562.21|564.77|561.97|0
1651035850000|2022-04-27 05:04:10|565.01|562.21|565.01|562.21|565.01|562.21|565.01|562.21|0
1651035860000|2022-04-27 05:04:20|564.77|561.97|565.98|563.18|565.98|563.18|564.77|561.97|0
1651035870000|2022-04-27 05:04:30|565.74|562.94|565.98|563.18|565.98|563.18|565.74|562.94|0
1651035880000|2022-04-27 05:04:40|565.74|562.94|565.98|563.18|565.98|563.18|565.74|562.94|0
1651035890000|2022-04-27 05:04:50|565.86|563.06|565.5|562.7|565.86|563.06|565.5|562.7|0
1651035900000|2022-04-27 05:05:00|565.38|562.58|565.25|562.45|565.38|562.58|565.25|562.45|0
1651035910000|2022-04-27 05:05:10|565.14|562.34|565.01|562.21|565.14|562.34|565.01|562.21|0
1651035920000|2022-04-27 05:05:20|565.14|562.34|565.01|562.21|565.14|562.34|565.01|562.21|0
1651035930000|2022-04-27 05:05:30|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1651035940000|2022-04-27 05:05:40|565.14|562.34|565.01|562.21|565.14|562.34|565.01|562.21|0
1651035960000|2022-04-27 05:06:00|564.89|562.09|564.53|561.73|564.89|562.09|564.53|561.73|0
1651035980000|2022-04-27 05:06:20|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651035990000|2022-04-27 05:06:30|565.01|562.21|565.01|562.21|565.01|562.21|565.01|562.21|0
1651036010000|2022-04-27 05:06:50|564.77|561.97|565.01|562.21|565.01|562.21|564.77|561.97|0
1651036020000|2022-04-27 05:07:00|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1651036030000|2022-04-27 05:07:10|565.01|562.21|565.01|562.21|565.01|562.21|565.01|562.21|0
1651036040000|2022-04-27 05:07:20|565.14|562.34|565.01|562.21|565.14|562.34|565.01|562.21|0
1651036050000|2022-04-27 05:07:30|564.77|561.97|564.53|561.73|564.77|561.97|564.53|561.73|0
1651036060000|2022-04-27 05:07:40|564.28|561.48|564.53|561.73|564.53|561.73|564.28|561.48|0
1651036070000|2022-04-27 05:07:50|564.41|561.61|564.41|561.61|564.53|561.73|564.41|561.61|0
1651036080000|2022-04-27 05:08:00|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651036090000|2022-04-27 05:08:10|564.41|561.61|564.77|561.97|564.77|561.97|564.41|561.61|0
1651036100000|2022-04-27 05:08:20|564.65|561.85|564.65|561.85|564.77|561.97|564.65|561.85|0
1651036110000|2022-04-27 05:08:30|564.77|561.97|564.77|561.97|564.77|561.97|564.65|561.85|0
1651036120000|2022-04-27 05:08:40|564.53|561.73|564.28|561.48|564.53|561.73|564.28|561.48|0
1651036130000|2022-04-27 05:08:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1651036140000|2022-04-27 05:09:00|563.56|560.76|563.31|560.51|563.56|560.76|563.31|560.51|0
1651036150000|2022-04-27 05:09:10|562.83|560.03|563.07|560.27|563.07|560.27|562.83|560.03|0
1651036160000|2022-04-27 05:09:20|562.83|560.03|563.31|560.51|563.31|560.51|562.59|559.79|0
1651036170000|2022-04-27 05:09:30|563.07|560.27|563.31|560.51|563.31|560.51|563.07|560.27|0
1651036180000|2022-04-27 05:09:40|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1651036190000|2022-04-27 05:09:50|563.31|560.51|563.31|560.51|563.56|560.76|563.31|560.51|0
1651036200000|2022-04-27 05:10:00|563.2|560.4|562.59|559.79|563.2|560.4|562.59|559.79|0
1651036210000|2022-04-27 05:10:10|562.83|560.03|562.83|560.03|563.07|560.27|562.83|560.03|0
1651036220000|2022-04-27 05:10:20|562.96|560.16|562.96|560.16|562.96|560.16|562.96|560.16|0
1651036230000|2022-04-27 05:10:30|563.07|560.27|563.07|560.27|563.07|560.27|562.83|560.03|0
1651036240000|2022-04-27 05:10:40|562.96|560.16|563.31|560.51|563.31|560.51|562.96|560.16|0
1651036250000|2022-04-27 05:10:50|563.56|560.76|563.68|560.88|563.8|561|563.31|560.51|0
1651036260000|2022-04-27 05:11:00|563.8|561|563.8|561|563.8|561|563.8|561|0
1651036270000|2022-04-27 05:11:10|563.56|560.76|563.07|560.27|563.56|560.76|563.07|560.27|0
1651036280000|2022-04-27 05:11:20|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1651036290000|2022-04-27 05:11:30|562.35|559.55|562.1|559.3|562.35|559.55|562.1|559.3|0
1651036300000|2022-04-27 05:11:40|561.86|559.06|561.86|559.06|561.86|559.06|561.86|559.06|0
1651036310000|2022-04-27 05:11:50|561.62|558.82|561.02|558.22|561.62|558.82|561.02|558.22|0
1651036320000|2022-04-27 05:12:00|560.89|558.09|560.29|557.49|560.89|558.09|560.17|557.37|0
1651036330000|2022-04-27 05:12:10|560.41|557.61|560.89|558.09|560.89|558.09|560.41|557.61|0
1651036340000|2022-04-27 05:12:20|560.78|557.98|561.02|558.22|561.14|558.34|560.78|557.98|0
1651036350000|2022-04-27 05:12:30|560.89|558.09|561.14|558.34|561.14|558.34|560.89|558.09|0
1651036370000|2022-04-27 05:12:50|561.38|558.58|561.13|558.33|561.38|558.58|561.13|558.33|0
1651036380000|2022-04-27 05:13:00|561.26|558.46|561.26|558.46|561.38|558.58|561.13|558.33|0
1651036390000|2022-04-27 05:13:10|561.38|558.58|561.13|558.33|561.38|558.58|561.13|558.33|0
1651036400000|2022-04-27 05:13:20|561.38|558.58|561.38|558.58|561.38|558.58|561.38|558.58|0
1651036410000|2022-04-27 05:13:30|561.13|558.33|560.89|558.09|561.13|558.33|560.89|558.09|0
1651036440000|2022-04-27 05:14:00|560.65|557.85|560.41|557.61|560.89|558.09|560.41|557.61|0
1651036450000|2022-04-27 05:14:10|560.65|557.85|560.41|557.61|560.65|557.85|560.41|557.61|0
1651036460000|2022-04-27 05:14:20|560.65|557.85|560.41|557.61|560.65|557.85|560.41|557.61|0
1651036470000|2022-04-27 05:14:30|560.65|557.85|560.65|557.85|560.65|557.85|560.65|557.85|0
1651036490000|2022-04-27 05:14:50|560.89|558.09|560.65|557.85|560.89|558.09|560.65|557.85|0
1651036500000|2022-04-27 05:15:00|560.89|558.09|560.78|557.98|560.89|558.09|560.65|557.85|0
1651036510000|2022-04-27 05:15:10|560.65|557.85|560.65|557.85|560.89|558.09|560.65|557.85|0
1651036520000|2022-04-27 05:15:20|560.89|558.09|560.65|557.85|560.89|558.09|560.65|557.85|0
1651036530000|2022-04-27 05:15:30|560.89|558.09|560.78|557.98|560.89|558.09|560.78|557.98|0
1651036540000|2022-04-27 05:15:40|560.89|558.09|560.89|558.09|560.89|558.09|560.89|558.09|0
1651036550000|2022-04-27 05:15:50|561.13|558.33|561.38|558.58|561.38|558.58|560.89|558.09|0
1651036560000|2022-04-27 05:16:00|561.62|558.82|561.62|558.82|561.62|558.82|561.62|558.82|0
1651036570000|2022-04-27 05:16:10|561.74|558.94|561.38|558.58|561.74|558.94|561.38|558.58|0
1651036580000|2022-04-27 05:16:20|561.13|558.33|561.13|558.33|561.13|558.33|561.13|558.33|0
1651036620000|2022-04-27 05:17:00|561.38|558.58|561.13|558.33|561.38|558.58|561.13|558.33|0
1651036630000|2022-04-27 05:17:10|561.38|558.58|561.5|558.7|561.5|558.7|561.38|558.58|0
1651036640000|2022-04-27 05:17:20|561.38|558.58|561.62|558.82|561.62|558.82|561.38|558.58|0
1651036650000|2022-04-27 05:17:30|561.86|559.06|562.1|559.3|562.1|559.3|561.74|558.94|0
1651036660000|2022-04-27 05:17:40|561.86|559.06|561.99|559.19|562.1|559.3|561.86|559.06|0
1651036670000|2022-04-27 05:17:50|562.23|559.43|562.59|559.79|562.59|559.79|562.23|559.43|0
1651036680000|2022-04-27 05:18:00|562.34|559.54|562.59|559.79|562.83|560.03|562.34|559.54|0
1651036690000|2022-04-27 05:18:10|562.95|560.15|562.95|560.15|562.95|560.15|562.95|560.15|0
1651036700000|2022-04-27 05:18:20|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1651036710000|2022-04-27 05:18:30|563.07|560.27|562.95|560.15|563.07|560.27|562.95|560.15|0
1651036720000|2022-04-27 05:18:40|562.83|560.03|562.59|559.79|562.83|560.03|562.59|559.79|0
1651036730000|2022-04-27 05:18:50|562.95|560.15|563.2|560.4|563.31|560.51|562.95|560.15|0
1651036740000|2022-04-27 05:19:00|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651036750000|2022-04-27 05:19:10|562.95|560.15|563.07|560.27|563.07|560.27|562.83|560.03|0
1651036760000|2022-04-27 05:19:20|562.95|560.15|562.95|560.15|562.95|560.15|562.83|560.03|0
1651036770000|2022-04-27 05:19:30|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651036780000|2022-04-27 05:19:40|562.95|560.15|562.95|560.15|563.07|560.27|562.95|560.15|0
1651036790000|2022-04-27 05:19:50|563.07|560.27|563.07|560.27|563.2|560.4|563.07|560.27|0
1651036800000|2022-04-27 05:20:00|563.31|560.51|563.56|560.76|563.56|560.76|563.31|560.51|0
1651036820000|2022-04-27 05:20:20|563.31|560.51|563.31|560.51|563.31|560.51|563.31|560.51|0
1651036830000|2022-04-27 05:20:30|563.44|560.64|563.44|560.64|563.56|560.76|563.44|560.64|0
1651036840000|2022-04-27 05:20:40|563.31|560.51|563.31|560.51|563.44|560.64|563.31|560.51|0
1651036850000|2022-04-27 05:20:50|563.44|560.64|563.56|560.76|563.56|560.76|563.31|560.51|0
1651036860000|2022-04-27 05:21:00|563.31|560.51|563.8|561|563.8|561|563.31|560.51|0
1651036870000|2022-04-27 05:21:10|564.28|561.48|564.52|561.72|564.52|561.72|564.28|561.48|0
1651036880000|2022-04-27 05:21:20|564.77|561.97|565.49|562.69|565.49|562.69|564.77|561.97|0
1651036890000|2022-04-27 05:21:30|565.25|562.45|565.25|562.45|565.25|562.45|565.13|562.33|0
1651036900000|2022-04-27 05:21:40|565.13|562.33|565.74|562.94|565.74|562.94|565.13|562.33|0
1651036910000|2022-04-27 05:21:50|565.86|563.06|565.74|562.94|565.86|563.06|565.49|562.69|0
1651036920000|2022-04-27 05:22:00|565.98|563.18|565.98|563.18|565.98|563.18|565.49|562.69|0
1651036930000|2022-04-27 05:22:10|566.1|563.3|566.1|563.3|566.1|563.3|566.1|563.3|0
1651036940000|2022-04-27 05:22:20|566.22|563.42|566.22|563.42|566.46|563.66|566.22|563.42|0
1651036950000|2022-04-27 05:22:30|566.35|563.55|566.35|563.55|566.35|563.55|566.22|563.42|0
1651036960000|2022-04-27 05:22:40|566.22|563.42|566.1|563.3|566.22|563.42|566.1|563.3|0
1651036970000|2022-04-27 05:22:50|565.98|563.18|565.98|563.18|565.98|563.18|565.98|563.18|0
1651036980000|2022-04-27 05:23:00|565.74|562.94|564.52|561.72|565.74|562.94|564.52|561.72|0
1651036990000|2022-04-27 05:23:10|564.77|561.97|565.74|562.94|565.74|562.94|564.77|561.97|0
1651037000000|2022-04-27 05:23:20|565.49|562.69|565.25|562.45|565.49|562.69|565.25|562.45|0
1651037010000|2022-04-27 05:23:30|565.13|562.33|565.25|562.45|565.25|562.45|565.13|562.33|0
1651037020000|2022-04-27 05:23:40|565.01|562.21|565.01|562.21|565.25|562.45|565.01|562.21|0
1651037030000|2022-04-27 05:23:50|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1651037050000|2022-04-27 05:24:10|565.01|562.21|564.89|562.09|565.01|562.21|564.77|561.97|0
1651037060000|2022-04-27 05:24:20|565.25|562.45|565.49|562.69|565.49|562.69|565.25|562.45|0
1651037070000|2022-04-27 05:24:30|565.74|562.94|565.74|562.94|565.74|562.94|565.62|562.82|0
1651037080000|2022-04-27 05:24:40|565.49|562.69|565.74|562.94|565.74|562.94|565.49|562.69|0
1651037090000|2022-04-27 05:24:50|565.49|562.69|565.74|562.94|565.74|562.94|565.49|562.69|0
1651037100000|2022-04-27 05:25:00|566.22|563.42|565.98|563.18|566.22|563.42|565.98|563.18|0
1651037110000|2022-04-27 05:25:10|565.73|562.93|565.73|562.93|565.73|562.93|565.49|562.69|0
1651037120000|2022-04-27 05:25:20|565.62|562.82|565.49|562.69|565.62|562.82|565.49|562.69|0
1651037130000|2022-04-27 05:25:30|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1651037140000|2022-04-27 05:25:40|565.38|562.58|565.01|562.21|565.38|562.58|565.01|562.21|0
1651037150000|2022-04-27 05:25:50|565.13|562.33|565.13|562.33|565.25|562.45|565.13|562.33|0
1651037160000|2022-04-27 05:26:00|565.01|562.21|565.01|562.21|565.01|562.21|564.77|561.97|0
1651037170000|2022-04-27 05:26:10|565.13|562.33|565.25|562.45|565.25|562.45|565.13|562.33|0
1651037180000|2022-04-27 05:26:20|565.38|562.58|565.49|562.69|565.49|562.69|565.38|562.58|0
1651037190000|2022-04-27 05:26:30|565.38|562.58|565.01|562.21|565.38|562.58|565.01|562.21|0
1651037200000|2022-04-27 05:26:40|565.13|562.33|564.89|562.09|565.13|562.33|564.77|561.97|0
1651037210000|2022-04-27 05:26:50|564.77|561.97|565.13|562.33|565.13|562.33|564.77|561.97|0
1651037220000|2022-04-27 05:27:00|565.01|562.21|565.01|562.21|565.01|562.21|565.01|562.21|0
1651037230000|2022-04-27 05:27:10|565.13|562.33|565.25|562.45|565.25|562.45|565.13|562.33|0
1651037240000|2022-04-27 05:27:20|565.01|562.21|565.25|562.45|565.25|562.45|565.01|562.21|0
1651037250000|2022-04-27 05:27:30|565.01|562.21|565.25|562.45|565.25|562.45|565.01|562.21|0
1651037260000|2022-04-27 05:27:40|564.89|562.09|564.77|561.97|564.89|562.09|564.77|561.97|0
1651037270000|2022-04-27 05:27:50|564.52|561.72|563.92|561.12|564.52|561.72|563.8|561|0
1651037280000|2022-04-27 05:28:00|564.04|561.24|563.92|561.12|564.04|561.24|563.92|561.12|0
1651037290000|2022-04-27 05:28:10|563.8|561|563.92|561.12|563.92|561.12|563.8|561|0
1651037300000|2022-04-27 05:28:20|563.8|561|563.44|560.64|563.8|561|563.44|560.64|0
1651037310000|2022-04-27 05:28:30|563.31|560.51|563.31|560.51|563.55|560.75|563.31|560.51|0
1651037320000|2022-04-27 05:28:40|563.44|560.64|563.55|560.75|563.55|560.75|563.44|560.64|0
1651037340000|2022-04-27 05:29:00|563.2|560.4|563.55|560.75|563.55|560.75|563.2|560.4|0
1651037350000|2022-04-27 05:29:10|563.44|560.64|563.44|560.64|563.44|560.64|563.31|560.51|0
1651037360000|2022-04-27 05:29:20|563.31|560.51|563.55|560.75|563.55|560.75|563.31|560.51|0
1651037370000|2022-04-27 05:29:30|563.44|560.64|563.31|560.51|563.44|560.64|563.31|560.51|0
1651037380000|2022-04-27 05:29:40|563.07|560.27|562.95|560.15|563.07|560.27|562.95|560.15|0
1651037390000|2022-04-27 05:29:50|563.07|560.27|562.59|559.79|563.07|560.27|562.59|559.79|0
1651037400000|2022-04-27 05:30:00|562.34|559.54|561.86|559.06|562.34|559.54|561.86|559.06|0
1651037410000|2022-04-27 05:30:10|562.1|559.3|562.1|559.3|562.1|559.3|561.86|559.06|0
1651037420000|2022-04-27 05:30:20|561.98|559.18|561.5|558.7|561.98|559.18|561.13|558.33|0
1651037430000|2022-04-27 05:30:30|561.37|558.57|560.16|557.36|561.37|558.57|560.16|557.36|0
1651037440000|2022-04-27 05:30:40|560.89|558.09|560.65|557.85|560.89|558.09|560.65|557.85|0
1651037450000|2022-04-27 05:30:50|560.53|557.73|560.16|557.36|560.65|557.85|560.16|557.36|0
1651037460000|2022-04-27 05:31:00|559.92|557.12|560.16|557.36|560.16|557.36|559.92|557.12|0
1651037470000|2022-04-27 05:31:10|559.92|557.12|560.41|557.61|560.41|557.61|559.92|557.12|0
1651037480000|2022-04-27 05:31:20|560.89|558.09|560.89|558.09|561.13|558.33|560.89|558.09|0
1651037490000|2022-04-27 05:31:30|560.65|557.85|560.65|557.85|560.65|557.85|560.53|557.73|0
1651037500000|2022-04-27 05:31:40|560.53|557.73|559.68|556.88|560.53|557.73|559.68|556.88|0
1651037510000|2022-04-27 05:31:50|559.08|556.28|559.44|556.64|559.44|556.64|559.08|556.28|0
1651037520000|2022-04-27 05:32:00|559.68|556.88|559.92|557.12|559.92|557.12|559.68|556.88|0
1651037530000|2022-04-27 05:32:10|559.56|556.76|560.89|558.09|560.89|558.09|559.56|556.76|0
1651037540000|2022-04-27 05:32:20|560.65|557.85|560.89|558.09|560.89|558.09|560.65|557.85|0
1651037550000|2022-04-27 05:32:30|561.13|558.33|561.02|558.22|561.37|558.57|561.02|558.22|0
1651037560000|2022-04-27 05:32:40|561.13|558.33|561.62|558.82|561.62|558.82|561.13|558.33|0
1651037570000|2022-04-27 05:32:50|561.86|559.06|561.86|559.06|561.86|559.06|561.74|558.94|0
1651037580000|2022-04-27 05:33:00|562.1|559.3|562.47|559.67|562.58|559.78|562.1|559.3|0
1651037590000|2022-04-27 05:33:10|562.58|559.78|563.31|560.51|563.31|560.51|562.58|559.78|0
1651037600000|2022-04-27 05:33:20|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651037610000|2022-04-27 05:33:30|562.83|560.03|562.95|560.15|562.95|560.15|562.83|560.03|0
1651037620000|2022-04-27 05:33:40|563.07|560.27|564.04|561.24|564.04|561.24|563.07|560.27|0
1651037630000|2022-04-27 05:33:50|564.28|561.48|564.28|561.48|564.28|561.48|564.28|561.48|0
1651037640000|2022-04-27 05:34:00|564.52|561.72|564.52|561.72|564.52|561.72|564.28|561.48|0
1651037650000|2022-04-27 05:34:10|564.28|561.48|564.52|561.72|564.52|561.72|564.28|561.48|0
1651037660000|2022-04-27 05:34:20|565.25|562.45|565.01|562.21|565.25|562.45|565.01|562.21|0
1651037670000|2022-04-27 05:34:30|564.76|561.96|564.76|561.96|564.76|561.96|564.52|561.72|0
1651037680000|2022-04-27 05:34:40|564.65|561.85|564.76|561.96|564.76|561.96|564.65|561.85|0
1651037690000|2022-04-27 05:34:50|565.01|562.21|564.76|561.96|565.01|562.21|564.76|561.96|0
1651037700000|2022-04-27 05:35:00|565.01|562.21|564.89|562.09|565.01|562.21|564.76|561.96|0
1651037710000|2022-04-27 05:35:10|564.76|561.96|564.76|561.96|564.76|561.96|564.65|561.85|0
1651037720000|2022-04-27 05:35:20|564.65|561.85|564.52|561.72|564.76|561.96|564.52|561.72|0
1651037730000|2022-04-27 05:35:30|564.16|561.36|563.31|560.51|564.16|561.36|563.31|560.51|0
1651037740000|2022-04-27 05:35:40|562.83|560.03|562.58|559.78|562.83|560.03|562.58|559.78|0
1651037750000|2022-04-27 05:35:50|562.83|560.03|562.95|560.15|562.95|560.15|562.83|560.03|0
1651037760000|2022-04-27 05:36:00|563.07|560.27|562.83|560.03|563.07|560.27|562.83|560.03|0
1651037770000|2022-04-27 05:36:10|562.58|559.78|561.86|559.06|562.83|560.03|561.86|559.06|0
1651037780000|2022-04-27 05:36:20|561.98|559.18|561.98|559.18|561.98|559.18|561.98|559.18|0
1651037790000|2022-04-27 05:36:30|562.1|559.3|562.23|559.43|562.23|559.43|562.1|559.3|0
1651037800000|2022-04-27 05:36:40|562.1|559.3|562.1|559.3|562.34|559.54|562.1|559.3|0
1651037810000|2022-04-27 05:36:50|562.34|559.54|562.47|559.67|562.47|559.67|562.34|559.54|0
1651037820000|2022-04-27 05:37:00|562.34|559.54|562.23|559.43|562.34|559.54|562.1|559.3|0
1651037830000|2022-04-27 05:37:10|561.86|559.06|561.62|558.82|561.86|559.06|561.62|558.82|0
1651037840000|2022-04-27 05:37:20|561.37|558.57|561.37|558.57|561.37|558.57|561.37|558.57|0
1651037850000|2022-04-27 05:37:30|561.13|558.33|560.89|558.09|561.13|558.33|560.89|558.09|0
1651037860000|2022-04-27 05:37:40|560.65|557.85|560.77|557.97|560.77|557.97|560.65|557.85|0
1651037870000|2022-04-27 05:37:50|560.89|558.09|560.89|558.09|560.89|558.09|560.65|557.85|0
1651037880000|2022-04-27 05:38:00|561.37|558.57|561.13|558.33|561.37|558.57|561.13|558.33|0
1651037890000|2022-04-27 05:38:10|560.89|558.09|560.65|557.85|560.89|558.09|560.65|557.85|0
1651037900000|2022-04-27 05:38:20|560.89|558.09|561.13|558.33|561.37|558.57|560.89|558.09|0
1651037910000|2022-04-27 05:38:30|561.37|558.57|561.62|558.82|561.62|558.82|561.37|558.57|0
1651037920000|2022-04-27 05:38:40|561.37|558.57|561.26|558.46|561.37|558.57|561.26|558.46|0
1651037930000|2022-04-27 05:38:50|561.62|558.82|561.62|558.82|561.62|558.82|561.62|558.82|0
1651037940000|2022-04-27 05:39:00|561.37|558.57|560.89|558.09|561.37|558.57|560.89|558.09|0
1651037950000|2022-04-27 05:39:10|561.02|558.22|561.26|558.46|561.26|558.46|560.89|558.09|0
1651037960000|2022-04-27 05:39:20|561.13|558.33|561.02|558.22|561.13|558.33|560.89|558.09|0
1651037970000|2022-04-27 05:39:30|561.62|558.82|561.86|559.06|561.86|559.06|561.62|558.82|0
1651037980000|2022-04-27 05:39:40|561.62|558.82|561.86|559.06|561.86|559.06|561.62|558.82|0
1651038000000|2022-04-27 05:40:00|561.62|558.82|561.86|559.06|561.86|559.06|561.62|558.82|0
1651038010000|2022-04-27 05:40:10|561.98|559.18|561.86|559.06|561.98|559.18|561.86|559.06|0
1651038020000|2022-04-27 05:40:20|562.1|559.3|562.1|559.3|562.1|559.3|561.86|559.06|0
1651038030000|2022-04-27 05:40:30|562.23|559.43|561.98|559.18|562.23|559.43|561.98|559.18|0
1651038040000|2022-04-27 05:40:40|562.1|559.3|562.1|559.3|562.1|559.3|561.86|559.06|0
1651038050000|2022-04-27 05:40:50|562.23|559.43|562.1|559.3|562.34|559.54|562.1|559.3|0
1651038060000|2022-04-27 05:41:00|561.86|559.06|561.86|559.06|561.86|559.06|561.86|559.06|0
1651038070000|2022-04-27 05:41:10|561.75|558.95|561.63|558.83|561.75|558.95|561.5|558.7|0
1651038080000|2022-04-27 05:41:20|561.5|558.7|561.5|558.7|561.5|558.7|561.39|558.59|0
1651038090000|2022-04-27 05:41:30|561.26|558.46|561.5|558.7|561.5|558.7|561.26|558.46|0
1651038100000|2022-04-27 05:41:40|561.39|558.59|561.26|558.46|561.39|558.59|561.26|558.46|0
1651038110000|2022-04-27 05:41:50|561.5|558.7|561.75|558.95|561.87|559.07|561.5|558.7|0
1651038120000|2022-04-27 05:42:00|561.87|559.07|561.75|558.95|561.87|559.07|561.75|558.95|0
1651038130000|2022-04-27 05:42:10|562.23|559.43|562.23|559.43|562.23|559.43|562.23|559.43|0
1651038170000|2022-04-27 05:42:50|562.11|559.31|562.23|559.43|562.23|559.43|562.11|559.31|0
1651038180000|2022-04-27 05:43:00|562.72|559.92|563.2|560.4|563.2|560.4|562.72|559.92|0
1651038190000|2022-04-27 05:43:10|563.08|560.28|562.84|560.04|563.08|560.28|562.84|560.04|0
1651038200000|2022-04-27 05:43:20|562.96|560.16|563.08|560.28|563.08|560.28|562.84|560.04|0
1651038210000|2022-04-27 05:43:30|562.96|560.16|562.96|560.16|562.96|560.16|562.84|560.04|0
1651038220000|2022-04-27 05:43:40|562.84|560.04|562.96|560.16|562.96|560.16|562.72|559.92|0
1651038230000|2022-04-27 05:43:50|563.2|560.4|563.08|560.28|563.2|560.4|563.08|560.28|0
1651038240000|2022-04-27 05:44:00|562.84|560.04|562.84|560.04|562.96|560.16|562.84|560.04|0
1651038250000|2022-04-27 05:44:10|562.96|560.16|562.72|559.92|562.96|560.16|562.72|559.92|0
1651038260000|2022-04-27 05:44:20|562.96|560.16|562.96|560.16|562.96|560.16|562.96|560.16|0
1651038270000|2022-04-27 05:44:30|563.08|560.28|563.2|560.4|563.2|560.4|563.08|560.28|0
1651038280000|2022-04-27 05:44:40|562.96|560.16|562.6|559.8|562.96|560.16|562.6|559.8|0
1651038290000|2022-04-27 05:44:50|562.47|559.67|562.72|559.92|562.72|559.92|562.23|559.43|0
1651038300000|2022-04-27 05:45:00|563.2|560.4|562.96|560.16|563.33|560.53|562.96|560.16|0
1651038310000|2022-04-27 05:45:10|563.2|560.4|562.84|560.04|563.2|560.4|562.84|560.04|0
1651038320000|2022-04-27 05:45:20|562.96|560.16|564.41|561.61|564.41|561.61|562.96|560.16|0
1651038330000|2022-04-27 05:45:30|564.65|561.85|564.17|561.37|564.65|561.85|564.17|561.37|0
1651038340000|2022-04-27 05:45:40|564.41|561.61|564.65|561.85|564.65|561.85|564.41|561.61|0
1651038350000|2022-04-27 05:45:50|564.78|561.98|564.54|561.74|564.78|561.98|564.41|561.61|0
1651038360000|2022-04-27 05:46:00|564.41|561.61|564.78|561.98|564.78|561.98|564.41|561.61|0
1651038370000|2022-04-27 05:46:10|564.9|562.1|565.14|562.34|565.14|562.34|564.78|561.98|0
1651038380000|2022-04-27 05:46:20|565.38|562.58|565.14|562.34|565.38|562.58|565.14|562.34|0
1651038390000|2022-04-27 05:46:30|564.9|562.1|565.62|562.82|565.62|562.82|564.9|562.1|0
1651038400000|2022-04-27 05:46:40|565.75|562.95|565.75|562.95|565.87|563.07|565.75|562.95|0
1651038410000|2022-04-27 05:46:50|565.62|562.82|565.38|562.58|565.62|562.82|565.38|562.58|0
1651038420000|2022-04-27 05:47:00|565.27|562.47|565.62|562.82|565.62|562.82|565.27|562.47|0
1651038440000|2022-04-27 05:47:20|565.38|562.58|565.02|562.22|565.38|562.58|564.9|562.1|0
1651038450000|2022-04-27 05:47:30|565.14|562.34|564.65|561.85|565.14|562.34|564.65|561.85|0
1651038460000|2022-04-27 05:47:40|564.41|561.61|564.17|561.37|564.41|561.61|564.17|561.37|0
1651038470000|2022-04-27 05:47:50|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1651038480000|2022-04-27 05:48:00|564.17|561.37|564.41|561.61|564.65|561.85|564.17|561.37|0
1651038490000|2022-04-27 05:48:10|564.54|561.74|564.65|561.85|564.65|561.85|564.54|561.74|0
1651038500000|2022-04-27 05:48:20|564.41|561.61|564.41|561.61|564.54|561.74|564.41|561.61|0
1651038510000|2022-04-27 05:48:30|564.3|561.5|564.17|561.37|564.3|561.5|564.17|561.37|0
1651038520000|2022-04-27 05:48:40|564.05|561.25|563.81|561.01|564.05|561.25|563.81|561.01|0
1651038530000|2022-04-27 05:48:50|563.93|561.13|564.17|561.37|564.17|561.37|563.93|561.13|0
1651038540000|2022-04-27 05:49:00|564.3|561.5|564.17|561.37|564.65|561.85|564.17|561.37|0
1651038550000|2022-04-27 05:49:10|564.3|561.5|564.41|561.61|564.41|561.61|564.3|561.5|0
1651038560000|2022-04-27 05:49:20|564.54|561.74|564.78|561.98|564.78|561.98|564.54|561.74|0
1651038570000|2022-04-27 05:49:30|564.65|561.85|564.65|561.85|564.65|561.85|564.65|561.85|0
1651038580000|2022-04-27 05:49:40|564.41|561.61|564.54|561.74|564.54|561.74|564.41|561.61|0
1651038590000|2022-04-27 05:49:50|564.41|561.61|564.41|561.61|564.65|561.85|564.41|561.61|0
1651038600000|2022-04-27 05:50:00|564.65|561.85|564.65|561.85|564.65|561.85|564.65|561.85|0
1651038610000|2022-04-27 05:50:10|564.54|561.74|564.65|561.85|564.65|561.85|564.54|561.74|0
1651038620000|2022-04-27 05:50:20|564.78|561.98|564.78|561.98|564.78|561.98|564.65|561.85|0
1651038630000|2022-04-27 05:50:30|564.41|561.61|564.65|561.85|564.65|561.85|564.41|561.61|0
1651038640000|2022-04-27 05:50:40|564.41|561.61|564.65|561.85|564.65|561.85|564.41|561.61|0
1651038650000|2022-04-27 05:50:50|564.9|562.1|564.78|561.98|564.9|562.1|564.78|561.98|0
1651038660000|2022-04-27 05:51:00|564.9|562.1|564.41|561.61|564.9|562.1|564.41|561.61|0
1651038670000|2022-04-27 05:51:10|564.65|561.85|564.54|561.74|564.65|561.85|564.54|561.74|0
1651038680000|2022-04-27 05:51:20|564.65|561.85|564.41|561.61|564.65|561.85|564.41|561.61|0
1651038690000|2022-04-27 05:51:30|564.65|561.85|564.65|561.85|564.65|561.85|564.54|561.74|0
1651038710000|2022-04-27 05:51:50|564.41|561.61|564.65|561.85|564.65|561.85|564.41|561.61|0
1651038720000|2022-04-27 05:52:00|564.9|562.1|564.65|561.85|565.02|562.22|564.65|561.85|0
1651038730000|2022-04-27 05:52:10|564.41|561.61|564.41|561.61|564.54|561.74|564.41|561.61|0
1651038740000|2022-04-27 05:52:20|564.65|561.85|564.41|561.61|564.65|561.85|564.41|561.61|0
1651038750000|2022-04-27 05:52:30|564.54|561.74|564.41|561.61|564.65|561.85|564.41|561.61|0
1651038760000|2022-04-27 05:52:40|564.17|561.37|564.3|561.5|564.3|561.5|564.17|561.37|0
1651038770000|2022-04-27 05:52:50|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1651038780000|2022-04-27 05:53:00|564.65|561.85|564.41|561.61|564.65|561.85|564.41|561.61|0
1651038790000|2022-04-27 05:53:10|564.9|562.1|564.78|561.98|564.9|562.1|564.65|561.85|0
1651038800000|2022-04-27 05:53:20|564.9|562.1|565.02|562.22|565.02|562.22|564.9|562.1|0
1651038810000|2022-04-27 05:53:30|565.14|562.34|565.38|562.58|565.38|562.58|565.14|562.34|0
1651038820000|2022-04-27 05:53:40|565.62|562.82|565.87|563.07|565.87|563.07|565.62|562.82|0
1651038830000|2022-04-27 05:53:50|566.11|563.31|565.87|563.07|566.11|563.31|565.87|563.07|0
1651038840000|2022-04-27 05:54:00|565.62|562.82|565.62|562.82|565.62|562.82|565.62|562.82|0
1651038850000|2022-04-27 05:54:10|565.38|562.58|565.14|562.34|565.38|562.58|565.14|562.34|0
1651038860000|2022-04-27 05:54:20|564.9|562.1|564.41|561.61|564.9|562.1|564.41|561.61|0
1651038870000|2022-04-27 05:54:30|564.65|561.85|564.41|561.61|564.65|561.85|564.41|561.61|0
1651038880000|2022-04-27 05:54:40|564.17|561.37|564.29|561.49|564.29|561.49|564.17|561.37|0
1651038890000|2022-04-27 05:54:50|564.17|561.37|564.05|561.25|564.17|561.37|563.93|561.13|0
1651038900000|2022-04-27 05:55:00|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1651038910000|2022-04-27 05:55:10|564.54|561.74|564.54|561.74|564.54|561.74|564.54|561.74|0
1651038920000|2022-04-27 05:55:20|564.41|561.61|564.05|561.25|564.78|561.98|564.05|561.25|0
1651038930000|2022-04-27 05:55:30|563.93|561.13|564.17|561.37|564.17|561.37|563.93|561.13|0
1651038940000|2022-04-27 05:55:40|564.41|561.61|564.29|561.49|564.41|561.61|564.17|561.37|0
1651038950000|2022-04-27 05:55:50|564.41|561.61|564.78|561.98|564.78|561.98|564.17|561.37|0
1651038960000|2022-04-27 05:56:00|564.9|562.1|565.87|563.07|565.87|563.07|564.9|562.1|0
1651038970000|2022-04-27 05:56:10|566.11|563.31|566.11|563.31|566.11|563.31|566.11|563.31|0
1651038980000|2022-04-27 05:56:20|566.59|563.79|566.35|563.55|566.59|563.79|566.35|563.55|0
1651038990000|2022-04-27 05:56:30|565.87|563.07|565.99|563.19|565.99|563.19|565.87|563.07|0
1651039000000|2022-04-27 05:56:40|565.87|563.07|565.51|562.71|565.87|563.07|565.51|562.71|0
1651039010000|2022-04-27 05:56:50|566.11|563.31|566.11|563.31|566.11|563.31|566.11|563.31|0
1651039020000|2022-04-27 05:57:00|565.87|563.07|565.38|562.58|565.87|563.07|565.38|562.58|0
1651039030000|2022-04-27 05:57:10|564.65|561.85|564.17|561.37|564.78|561.98|564.17|561.37|0
1651039040000|2022-04-27 05:57:20|564.41|561.61|563.93|561.13|564.41|561.61|563.93|561.13|0
1651039050000|2022-04-27 05:57:30|563.2|560.4|563.44|560.64|563.44|560.64|562.96|560.16|0
1651039060000|2022-04-27 05:57:40|563.68|560.88|563.44|560.64|563.68|560.88|563.44|560.64|0
1651039070000|2022-04-27 05:57:50|563.68|560.88|563.93|561.13|563.93|561.13|563.68|560.88|0
1651039080000|2022-04-27 05:58:00|563.68|560.88|563.44|560.64|563.68|560.88|563.2|560.4|0
1651039090000|2022-04-27 05:58:10|563.57|560.77|563.2|560.4|563.57|560.77|563.2|560.4|0
1651039100000|2022-04-27 05:58:20|563.32|560.52|563.2|560.4|563.32|560.52|562.96|560.16|0
1651039110000|2022-04-27 05:58:30|563.32|560.52|562.96|560.16|563.44|560.64|562.96|560.16|0
1651039120000|2022-04-27 05:58:40|563.2|560.4|563.44|560.64|563.44|560.64|563.2|560.4|0
1651039130000|2022-04-27 05:58:50|563.68|560.88|564.05|561.25|564.05|561.25|563.68|560.88|0
1651039140000|2022-04-27 05:59:00|563.93|561.13|563.57|560.77|563.93|561.13|563.44|560.64|0
1651039150000|2022-04-27 05:59:10|563.44|560.64|563.68|560.88|563.68|560.88|563.44|560.64|0
1651039160000|2022-04-27 05:59:20|563.44|560.64|563.44|560.64|563.44|560.64|563.44|560.64|0
1651039170000|2022-04-27 05:59:30|563.68|560.88|563.93|561.13|563.93|561.13|563.68|560.88|0
1651039180000|2022-04-27 05:59:40|564.17|561.37|564.41|561.61|564.41|561.61|564.17|561.37|0
1651039190000|2022-04-27 05:59:50|564.65|561.85|564.78|561.98|564.9|562.1|564.65|561.85|0
1651039200000|2022-04-27 06:00:00|564.41|561.61|565.62|562.82|565.62|562.82|564.41|561.61|0
1651039210000|2022-04-27 06:00:10|565.14|562.34|565.14|562.34|565.14|562.34|565.02|562.22|0
1651039220000|2022-04-27 06:00:20|564.9|562.1|564.9|562.1|565.02|562.22|564.9|562.1|0
1651039240000|2022-04-27 06:00:40|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1651039250000|2022-04-27 06:00:50|565.26|562.46|565.38|562.58|565.38|562.58|565.26|562.46|0
1651039260000|2022-04-27 06:01:00|565.51|562.71|565.75|562.95|565.87|563.07|565.38|562.58|0
1651039270000|2022-04-27 06:01:10|565.62|562.82|565.38|562.58|565.62|562.82|565.38|562.58|0
1651039280000|2022-04-27 06:01:20|565.75|562.95|565.62|562.82|565.75|562.95|565.62|562.82|0
1651039290000|2022-04-27 06:01:30|565.38|562.58|564.65|561.85|565.38|562.58|564.41|561.61|0
1651039300000|2022-04-27 06:01:40|564.29|561.49|563.2|560.4|564.29|561.49|563.2|560.4|0
1651039310000|2022-04-27 06:01:50|563.44|560.64|563.57|560.77|563.68|560.88|563.44|560.64|0
1651039320000|2022-04-27 06:02:00|562.96|560.16|564.17|561.37|564.17|561.37|562.96|560.16|0
1651039330000|2022-04-27 06:02:10|564.65|561.85|564.41|561.61|564.78|561.98|564.41|561.61|0
1651039340000|2022-04-27 06:02:20|564.17|561.37|564.41|561.61|564.41|561.61|564.17|561.37|0
1651039350000|2022-04-27 06:02:30|564.54|561.74|564.41|561.61|564.54|561.74|563.93|561.13|0
1651039360000|2022-04-27 06:02:40|564.17|561.37|565.14|562.34|565.38|562.58|564.17|561.37|0
1651039370000|2022-04-27 06:02:50|564.9|562.1|565.87|563.07|565.87|563.07|564.9|562.1|0
1651039380000|2022-04-27 06:03:00|565.14|562.34|565.87|563.07|565.87|563.07|565.14|562.34|0
1651039390000|2022-04-27 06:03:10|565.14|562.34|565.87|563.07|565.87|563.07|565.02|562.22|0
1651039400000|2022-04-27 06:03:20|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1651039410000|2022-04-27 06:03:30|566.59|563.79|566.35|563.55|566.59|563.79|566.11|563.31|0
1651039420000|2022-04-27 06:03:40|566.59|563.79|566.11|563.31|566.59|563.79|565.87|563.07|0
1651039430000|2022-04-27 06:03:50|566.59|563.79|566.59|563.79|566.59|563.79|566.35|563.55|0
1651039440000|2022-04-27 06:04:00|567.08|564.28|567.69|564.89|567.69|564.89|566.84|564.04|0
1651039450000|2022-04-27 06:04:10|568.78|565.98|567.81|565.01|568.78|565.98|567.56|564.76|0
1651039460000|2022-04-27 06:04:20|567.56|564.76|567.81|565.01|567.93|565.13|567.56|564.76|0
1651039470000|2022-04-27 06:04:30|567.93|565.13|567.56|564.76|568.05|565.25|567.56|564.76|0
1651039480000|2022-04-27 06:04:40|567.32|564.52|567.93|565.13|568.29|565.49|567.32|564.52|0
1651039490000|2022-04-27 06:04:50|568.29|565.49|568.42|565.62|568.78|565.98|568.29|565.49|0
1651039500000|2022-04-27 06:05:00|568.53|565.73|569.26|566.46|569.26|566.46|568.53|565.73|0
1651039510000|2022-04-27 06:05:10|568.66|565.86|568.78|565.98|568.78|565.98|568.53|565.73|0
1651039520000|2022-04-27 06:05:20|568.53|565.73|569.02|566.22|569.15|566.35|568.53|565.73|0
1651039530000|2022-04-27 06:05:30|569.26|566.46|567.81|565.01|569.26|566.46|567.81|565.01|0
1651039540000|2022-04-27 06:05:40|567.69|564.89|566.84|564.04|567.69|564.89|566.84|564.04|0
1651039550000|2022-04-27 06:05:50|567.08|564.28|567.32|564.52|567.69|564.89|567.08|564.28|0
1651039560000|2022-04-27 06:06:00|567.08|564.28|566.11|563.31|567.08|564.28|566.11|563.31|0
1651039570000|2022-04-27 06:06:10|565.62|562.82|566.35|563.55|566.35|563.55|565.62|562.82|0
1651039580000|2022-04-27 06:06:20|566.59|563.79|567.2|564.4|567.2|564.4|566.59|563.79|0
1651039590000|2022-04-27 06:06:30|567.08|564.28|567.32|564.52|567.32|564.52|567.08|564.28|0
1651039600000|2022-04-27 06:06:40|567.08|564.28|566.35|563.55|567.08|564.28|566.35|563.55|0
1651039610000|2022-04-27 06:06:50|565.86|563.06|565.99|563.19|566.11|563.31|565.86|563.06|0
1651039620000|2022-04-27 06:07:00|565.86|563.06|564.89|562.09|565.99|563.19|564.89|562.09|0
1651039630000|2022-04-27 06:07:10|565.14|562.34|564.89|562.09|565.14|562.34|564.78|561.98|0
1651039640000|2022-04-27 06:07:20|565.14|562.34|564.89|562.09|565.14|562.34|564.89|562.09|0
1651039660000|2022-04-27 06:07:40|564.65|561.85|564.17|561.37|564.65|561.85|564.17|561.37|0
1651039670000|2022-04-27 06:07:50|563.92|561.12|563.32|560.52|563.92|561.12|563.2|560.4|0
1651039680000|2022-04-27 06:08:00|562.71|559.91|563.08|560.28|563.08|560.28|562.71|559.91|0
1651039690000|2022-04-27 06:08:10|563.2|560.4|563.2|560.4|563.2|560.4|563.08|560.28|0
1651039700000|2022-04-27 06:08:20|563.08|560.28|563.68|560.88|563.68|560.88|563.08|560.28|0
1651039710000|2022-04-27 06:08:30|564.17|561.37|563.57|560.77|564.29|561.49|563.57|560.77|0
1651039720000|2022-04-27 06:08:40|563.44|560.64|563.57|560.77|563.68|560.88|563.44|560.64|0
1651039730000|2022-04-27 06:08:50|563.68|560.88|564.29|561.49|564.29|561.49|563.68|560.88|0
1651039740000|2022-04-27 06:09:00|564.41|561.61|563.68|560.88|564.41|561.61|563.68|560.88|0
1651039750000|2022-04-27 06:09:10|563.44|560.64|563.81|561.01|563.81|561.01|563.44|560.64|0
1651039760000|2022-04-27 06:09:20|563.92|561.12|564.41|561.61|564.41|561.61|563.92|561.12|0
1651039770000|2022-04-27 06:09:30|564.29|561.49|563.92|561.12|564.29|561.49|563.92|561.12|0
1651039780000|2022-04-27 06:09:40|564.17|561.37|564.17|561.37|564.17|561.37|564.17|561.37|0
1651039790000|2022-04-27 06:09:50|563.57|560.77|563.81|561.01|563.81|561.01|563.57|560.77|0
1651039800000|2022-04-27 06:10:00|563.92|561.12|564.17|561.37|564.17|561.37|563.92|561.12|0
1651039810000|2022-04-27 06:10:10|564.29|561.49|563.44|560.64|564.29|561.49|563.44|560.64|0
1651039820000|2022-04-27 06:10:20|563.92|561.12|563.92|561.12|563.92|561.12|563.92|561.12|0
1651039830000|2022-04-27 06:10:30|564.17|561.37|564.05|561.25|564.17|561.37|564.05|561.25|0
1651039840000|2022-04-27 06:10:40|564.17|561.37|563.92|561.12|564.17|561.37|563.68|560.88|0
1651039850000|2022-04-27 06:10:50|564.17|561.37|563.92|561.12|564.17|561.37|563.92|561.12|0
1651039860000|2022-04-27 06:11:00|563.57|560.77|564.05|561.25|564.05|561.25|563.57|560.77|0
1651039870000|2022-04-27 06:11:10|564.17|561.37|563.81|561.01|564.41|561.61|563.81|561.01|0
1651039880000|2022-04-27 06:11:20|564.17|561.37|563.2|560.4|564.17|561.37|563.2|560.4|0
1651039890000|2022-04-27 06:11:30|563.44|560.64|562.95|560.15|563.68|560.88|562.95|560.15|0
1651039900000|2022-04-27 06:11:40|563.08|560.28|563.2|560.4|563.2|560.4|563.08|560.28|0
1651039910000|2022-04-27 06:11:50|563.44|560.64|563.68|560.88|563.68|560.88|563.44|560.64|0
1651039920000|2022-04-27 06:12:00|563.44|560.64|563.68|560.88|563.92|561.12|563.44|560.64|0
1651039930000|2022-04-27 06:12:10|563.44|560.64|563.68|560.88|563.68|560.88|563.44|560.64|0
1651039940000|2022-04-27 06:12:20|563.44|560.64|563.92|561.12|563.92|561.12|563.44|560.64|0
1651039950000|2022-04-27 06:12:30|563.68|560.88|563.32|560.52|563.68|560.88|563.32|560.52|0
1651039960000|2022-04-27 06:12:40|563.57|560.77|563.2|560.4|563.57|560.77|563.2|560.4|0
1651039970000|2022-04-27 06:12:50|563.68|560.88|563.44|560.64|563.68|560.88|563.44|560.64|0
1651039980000|2022-04-27 06:13:00|563.2|560.4|562.11|559.31|563.2|560.4|561.98|559.18|0
1651039990000|2022-04-27 06:13:10|561.98|559.18|561.26|558.46|561.98|559.18|561.26|558.46|0
1651040000000|2022-04-27 06:13:20|561.38|558.58|561.26|558.46|561.38|558.58|561.14|558.34|0
1651040010000|2022-04-27 06:13:30|561.5|558.7|561.74|558.94|561.98|559.18|561.5|558.7|0
1651040020000|2022-04-27 06:13:40|561.98|559.18|561.74|558.94|561.98|559.18|561.74|558.94|0
1651040030000|2022-04-27 06:13:50|561.5|558.7|561.74|558.94|561.74|558.94|561.5|558.7|0
1651040040000|2022-04-27 06:14:00|561.63|558.83|561.14|558.34|561.63|558.83|561.02|558.22|0
1651040050000|2022-04-27 06:14:10|561.02|558.22|561.26|558.46|561.26|558.46|561.02|558.22|0
1651040060000|2022-04-27 06:14:20|561.02|558.22|561.02|558.22|561.02|558.22|560.9|558.1|0
1651040070000|2022-04-27 06:14:30|560.9|558.1|559.93|557.13|560.9|558.1|559.93|557.13|0
1651040080000|2022-04-27 06:14:40|559.8|557|560.05|557.25|560.05|557.25|559.56|556.76|0
1651040090000|2022-04-27 06:14:50|559.8|557|559.8|557|559.8|557|559.56|556.76|0
1651040100000|2022-04-27 06:15:00|559.69|556.89|559.93|557.13|559.93|557.13|559.56|556.76|0
1651040110000|2022-04-27 06:15:10|560.05|557.25|559.56|556.76|560.05|557.25|559.56|556.76|0
1651040120000|2022-04-27 06:15:20|559.32|556.52|559.2|556.4|559.32|556.52|559.2|556.4|0
1651040130000|2022-04-27 06:15:30|559.08|556.28|559.8|557|559.8|557|559.08|556.28|0
1651040140000|2022-04-27 06:15:40|559.56|556.76|559.56|556.76|559.93|557.13|559.56|556.76|0
1651040150000|2022-04-27 06:15:50|559.32|556.52|559.32|556.52|559.56|556.76|559.32|556.52|0
1651040160000|2022-04-27 06:16:00|559.2|556.4|559.08|556.28|559.2|556.4|558.84|556.04|0
1651040170000|2022-04-27 06:16:10|559.32|556.52|559.56|556.76|559.56|556.76|559.2|556.4|0
1651040180000|2022-04-27 06:16:20|560.05|557.25|559.32|556.52|560.05|557.25|559.32|556.52|0
1651040190000|2022-04-27 06:16:30|559.56|556.76|559.08|556.28|559.56|556.76|559.08|556.28|0
1651040200000|2022-04-27 06:16:40|558.24|555.44|557.87|555.07|558.24|555.44|557.87|555.07|0
1651040220000|2022-04-27 06:17:00|558.11|555.31|558.11|555.31|558.35|555.55|557.87|555.07|0
1651040230000|2022-04-27 06:17:10|558.35|555.55|558.11|555.31|558.35|555.55|558.11|555.31|0
1651040240000|2022-04-27 06:17:20|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1651040250000|2022-04-27 06:17:30|558.11|555.31|558.59|555.79|558.59|555.79|558.11|555.31|0
1651040260000|2022-04-27 06:17:40|558.11|555.31|557.87|555.07|558.11|555.31|557.87|555.07|0
1651040270000|2022-04-27 06:17:50|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1651040280000|2022-04-27 06:18:00|557.87|555.07|558.11|555.31|558.11|555.31|557.63|554.83|0
1651040290000|2022-04-27 06:18:10|557.87|555.07|558.11|555.31|558.11|555.31|557.87|555.07|0
1651040300000|2022-04-27 06:18:20|558.35|555.55|557.87|555.07|558.48|555.68|557.87|555.07|0
1651040310000|2022-04-27 06:18:30|558.11|555.31|557.99|555.19|558.24|555.44|557.99|555.19|0
1651040320000|2022-04-27 06:18:40|558.11|555.31|557.99|555.19|558.35|555.55|557.99|555.19|0
1651040330000|2022-04-27 06:18:50|557.87|555.07|558.11|555.31|558.11|555.31|557.87|555.07|0
1651040340000|2022-04-27 06:19:00|558.24|555.44|558.72|555.92|558.72|555.92|558.24|555.44|0
1651040350000|2022-04-27 06:19:10|558.59|555.79|558.24|555.44|558.59|555.79|558.24|555.44|0
1651040360000|2022-04-27 06:19:20|558.35|555.55|558.59|555.79|558.59|555.79|558.35|555.55|0
1651040370000|2022-04-27 06:19:30|558.84|556.04|559.08|556.28|559.08|556.28|558.84|556.04|0
1651040380000|2022-04-27 06:19:40|559.32|556.52|558.96|556.16|559.32|556.52|558.96|556.16|0
1651040390000|2022-04-27 06:19:50|558.11|555.31|558.35|555.55|558.35|555.55|557.87|555.07|0
1651040400000|2022-04-27 06:20:00|558.24|555.44|558.35|555.55|558.35|555.55|558.23|555.43|0
1651040410000|2022-04-27 06:20:10|558.48|555.68|558.84|556.04|558.84|556.04|558.48|555.68|0
1651040420000|2022-04-27 06:20:20|558.96|556.16|559.2|556.4|559.2|556.4|558.96|556.16|0
1651040430000|2022-04-27 06:20:30|559.08|556.28|558.59|555.79|559.2|556.4|558.59|555.79|0
1651040440000|2022-04-27 06:20:40|558.35|555.55|558.11|555.31|558.35|555.55|558.11|555.31|0
1651040450000|2022-04-27 06:20:50|557.99|555.19|557.87|555.07|557.99|555.19|557.87|555.07|0
1651040460000|2022-04-27 06:21:00|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1651040470000|2022-04-27 06:21:10|557.99|555.19|558.23|555.43|558.23|555.43|557.99|555.19|0
1651040480000|2022-04-27 06:21:20|558.11|555.31|558.35|555.55|558.35|555.55|558.11|555.31|0
1651040490000|2022-04-27 06:21:30|558.23|555.43|558.11|555.31|558.23|555.43|558.11|555.31|0
1651040500000|2022-04-27 06:21:40|558.23|555.43|558.23|555.43|558.23|555.43|558.23|555.43|0
1651040510000|2022-04-27 06:21:50|558.35|555.55|558.59|555.79|558.59|555.79|558.35|555.55|0
1651040520000|2022-04-27 06:22:00|558.35|555.55|558.35|555.55|558.59|555.79|558.11|555.31|0
1651040530000|2022-04-27 06:22:10|558.11|555.31|558.35|555.55|558.48|555.68|558.11|555.31|0
1651040540000|2022-04-27 06:22:20|558.11|555.31|557.87|555.07|558.35|555.55|557.87|555.07|0
1651040560000|2022-04-27 06:22:40|558.11|555.31|557.87|555.07|558.11|555.31|557.87|555.07|0
1651040570000|2022-04-27 06:22:50|558.11|555.31|558.23|555.43|558.23|555.43|558.11|555.31|0
1651040580000|2022-04-27 06:23:00|558.11|555.31|557.87|555.07|558.11|555.31|557.87|555.07|0
1651040590000|2022-04-27 06:23:10|558.11|555.31|558.35|555.55|558.35|555.55|558.11|555.31|0
1651040600000|2022-04-27 06:23:20|558.11|555.31|558.59|555.79|558.59|555.79|558.11|555.31|0
1651040610000|2022-04-27 06:23:30|558.48|555.68|558.48|555.68|558.59|555.79|558.48|555.68|0
1651040620000|2022-04-27 06:23:40|558.35|555.55|558.48|555.68|558.59|555.79|558.35|555.55|0
1651040630000|2022-04-27 06:23:50|558.35|555.55|558.23|555.43|558.48|555.68|558.23|555.43|0
1651040640000|2022-04-27 06:24:00|558.11|555.31|558.35|555.55|558.35|555.55|558.11|555.31|0
1651040650000|2022-04-27 06:24:10|558.48|555.68|558.59|555.79|558.59|555.79|558.35|555.55|0
1651040660000|2022-04-27 06:24:20|558.72|555.92|558.48|555.68|558.72|555.92|558.48|555.68|0
1651040670000|2022-04-27 06:24:30|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1651040680000|2022-04-27 06:24:40|558.48|555.68|558.35|555.55|558.59|555.79|558.35|555.55|0
1651040690000|2022-04-27 06:24:50|558.59|555.79|558.96|556.16|558.96|556.16|558.59|555.79|0
1651040700000|2022-04-27 06:25:00|559.08|556.28|559.08|556.28|559.08|556.28|558.83|556.03|0
1651040710000|2022-04-27 06:25:10|558.83|556.03|559.08|556.28|559.08|556.28|558.83|556.03|0
1651040720000|2022-04-27 06:25:20|558.83|556.03|558.96|556.16|558.96|556.16|558.83|556.03|0
1651040730000|2022-04-27 06:25:30|559.2|556.4|559.08|556.28|559.2|556.4|559.08|556.28|0
1651040740000|2022-04-27 06:25:40|559.2|556.4|558.83|556.03|559.2|556.4|558.83|556.03|0
1651040750000|2022-04-27 06:25:50|558.72|555.92|558.83|556.03|558.83|556.03|558.72|555.92|0
1651040760000|2022-04-27 06:26:00|558.72|555.92|558.96|556.16|558.96|556.16|558.72|555.92|0
1651040770000|2022-04-27 06:26:10|558.83|556.03|558.83|556.03|558.83|556.03|558.72|555.92|0
1651040790000|2022-04-27 06:26:30|558.96|556.16|558.83|556.03|559.32|556.52|558.83|556.03|0
1651040800000|2022-04-27 06:26:40|558.59|555.79|558.83|556.03|558.83|556.03|558.59|555.79|0
1651040810000|2022-04-27 06:26:50|558.59|555.79|558.48|555.68|558.59|555.79|558.48|555.68|0
1651040820000|2022-04-27 06:27:00|558.59|555.79|558.83|556.03|558.83|556.03|558.59|555.79|0
1651040830000|2022-04-27 06:27:10|559.08|556.28|559.08|556.28|559.08|556.28|558.83|556.03|0
1651040840000|2022-04-27 06:27:20|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1651040850000|2022-04-27 06:27:30|559.2|556.4|559.32|556.52|559.32|556.52|559.08|556.28|0
1651040870000|2022-04-27 06:27:50|559.08|556.28|559.08|556.28|559.32|556.52|559.08|556.28|0
1651040880000|2022-04-27 06:28:00|559.32|556.52|558.83|556.03|559.32|556.52|558.83|556.03|0
1651040890000|2022-04-27 06:28:10|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1651040900000|2022-04-27 06:28:20|558.72|555.92|558.59|555.79|558.72|555.92|558.35|555.55|0
1651040910000|2022-04-27 06:28:30|558.83|556.03|558.59|555.79|558.83|556.03|558.59|555.79|0
1651040920000|2022-04-27 06:28:40|559.2|556.4|559.2|556.4|559.32|556.52|559.2|556.4|0
1651040930000|2022-04-27 06:28:50|559.32|556.52|558.59|555.79|559.32|556.52|558.59|555.79|0
1651040940000|2022-04-27 06:29:00|558.72|555.92|559.32|556.52|559.32|556.52|558.72|555.92|0
1651040950000|2022-04-27 06:29:10|558.83|556.03|558.83|556.03|559.08|556.28|558.83|556.03|0
1651040960000|2022-04-27 06:29:20|558.96|556.16|559.2|556.4|559.2|556.4|558.96|556.16|0
1651040970000|2022-04-27 06:29:30|559.08|556.28|558.83|556.03|559.08|556.28|558.83|556.03|0
1651040980000|2022-04-27 06:29:40|559.08|556.28|559.08|556.28|559.08|556.28|558.83|556.03|0
1651040990000|2022-04-27 06:29:50|558.83|556.03|559.56|556.76|559.56|556.76|558.83|556.03|0
1651041000000|2022-04-27 06:30:00|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1651041010000|2022-04-27 06:30:10|559.44|556.64|559.56|556.76|559.56|556.76|559.44|556.64|0
1651041020000|2022-04-27 06:30:20|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1651041030000|2022-04-27 06:30:30|559.08|556.28|558.72|555.92|559.08|556.28|558.72|555.92|0
1651041040000|2022-04-27 06:30:40|558.83|556.03|558.48|555.68|558.83|556.03|558.48|555.68|0
1651041050000|2022-04-27 06:30:50|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1651041060000|2022-04-27 06:31:00|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1651041070000|2022-04-27 06:31:10|557.99|555.19|557.99|555.19|558.11|555.31|557.87|555.07|0
1651041080000|2022-04-27 06:31:20|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1651041090000|2022-04-27 06:31:30|558.23|555.43|558.11|555.31|558.23|555.43|557.87|555.07|0
1651041100000|2022-04-27 06:31:40|557.99|555.19|557.99|555.19|558.11|555.31|557.99|555.19|0
1651041110000|2022-04-27 06:31:50|558.11|555.31|557.99|555.19|558.11|555.31|557.87|555.07|0
1651041120000|2022-04-27 06:32:00|558.23|555.43|558.59|555.79|558.59|555.79|558.23|555.43|0
1651041130000|2022-04-27 06:32:10|558.72|555.92|559.08|556.28|559.08|556.28|558.59|555.79|0
1651041140000|2022-04-27 06:32:20|559.2|556.4|559.2|556.4|559.32|556.52|559.2|556.4|0
1651041150000|2022-04-27 06:32:30|559.08|556.28|559.56|556.76|559.56|556.76|559.08|556.28|0
1651041160000|2022-04-27 06:32:40|559.69|556.89|559.93|557.13|559.93|557.13|559.56|556.76|0
1651041170000|2022-04-27 06:32:50|560.04|557.24|560.17|557.37|560.29|557.49|560.04|557.24|0
1651041180000|2022-04-27 06:33:00|560.04|557.24|560.04|557.24|560.04|557.24|560.04|557.24|0
1651041190000|2022-04-27 06:33:10|559.93|557.13|560.04|557.24|560.04|557.24|559.8|557|0
1651041200000|2022-04-27 06:33:20|560.17|557.37|560.53|557.73|560.53|557.73|560.17|557.37|0
1651041210000|2022-04-27 06:33:30|560.04|557.24|559.8|557|560.04|557.24|559.8|557|0
1651041220000|2022-04-27 06:33:40|559.93|557.13|559.56|556.76|559.93|557.13|559.56|556.76|0
1651041230000|2022-04-27 06:33:50|559.8|557|559.8|557|559.8|557|559.8|557|0
1651041240000|2022-04-27 06:34:00|559.69|556.89|559.2|556.4|559.69|556.89|559.2|556.4|0
1651041250000|2022-04-27 06:34:10|559.32|556.52|559.32|556.52|559.32|556.52|559.08|556.28|0
1651041260000|2022-04-27 06:34:20|559.56|556.76|560.29|557.49|560.29|557.49|559.56|556.76|0
1651041270000|2022-04-27 06:34:30|560.04|557.24|560.29|557.49|560.29|557.49|560.04|557.24|0
1651041280000|2022-04-27 06:34:40|560.04|557.24|559.8|557|560.04|557.24|559.8|557|0
1651041290000|2022-04-27 06:34:50|560.04|557.24|559.93|557.13|560.04|557.24|559.93|557.13|0
1651041300000|2022-04-27 06:35:00|560.04|557.24|560.29|557.49|560.29|557.49|560.04|557.24|0
1651041310000|2022-04-27 06:35:10|560.53|557.73|560.17|557.37|560.53|557.73|560.17|557.37|0
1651041320000|2022-04-27 06:35:20|560.04|557.24|560.04|557.24|560.04|557.24|560.04|557.24|0
1651041340000|2022-04-27 06:35:40|559.8|557|559.8|557|559.93|557.13|559.8|557|0
1651041350000|2022-04-27 06:35:50|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1651041360000|2022-04-27 06:36:00|559.32|556.52|559.32|556.52|559.32|556.52|559.08|556.28|0
1651041370000|2022-04-27 06:36:10|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1651041380000|2022-04-27 06:36:20|559.69|556.89|559.32|556.52|559.69|556.89|559.32|556.52|0
1651041390000|2022-04-27 06:36:30|559.56|556.76|559.32|556.52|559.56|556.76|559.32|556.52|0
1651041400000|2022-04-27 06:36:40|559.08|556.28|558.72|555.92|559.2|556.4|558.72|555.92|0
1651041410000|2022-04-27 06:36:50|558.47|555.67|557.86|555.06|558.47|555.67|557.86|555.06|0
1651041420000|2022-04-27 06:37:00|557.99|555.19|558.35|555.55|558.35|555.55|557.99|555.19|0
1651041430000|2022-04-27 06:37:10|558.59|555.79|558.35|555.55|558.59|555.79|558.35|555.55|0
1651041440000|2022-04-27 06:37:20|558.72|555.92|558.83|556.03|558.83|556.03|558.59|555.79|0
1651041450000|2022-04-27 06:37:30|559.08|556.28|558.83|556.03|559.08|556.28|558.83|556.03|0
1651041460000|2022-04-27 06:37:40|559.08|556.28|559.32|556.52|559.32|556.52|559.08|556.28|0
1651041470000|2022-04-27 06:37:50|559.8|557|559.8|557|559.8|557|559.8|557|0
1651041480000|2022-04-27 06:38:00|559.93|557.13|560.29|557.49|560.29|557.49|559.69|556.89|0
1651041490000|2022-04-27 06:38:10|560.17|557.37|560.29|557.49|560.41|557.61|560.17|557.37|0
1651041500000|2022-04-27 06:38:20|560.53|557.73|561.01|558.21|561.01|558.21|560.53|557.73|0
1651041510000|2022-04-27 06:38:30|560.59|557.79|560.83|558.03|560.83|558.03|560.59|557.79|0
1651041520000|2022-04-27 06:38:40|561.08|558.28|560.82|558.02|561.08|558.28|560.82|558.02|0
1651041530000|2022-04-27 06:38:50|560.79|557.99|561.03|558.23|561.03|558.23|560.79|557.99|0
1651041540000|2022-04-27 06:39:00|560.91|558.11|560.54|557.74|560.91|558.11|560.54|557.74|0
1651041550000|2022-04-27 06:39:10|560.3|557.5|560.54|557.74|560.79|557.99|560.3|557.5|0
1651041560000|2022-04-27 06:39:20|560.67|557.87|560.79|557.99|560.79|557.99|560.67|557.87|0
1651041570000|2022-04-27 06:39:30|560.54|557.74|560.54|557.74|560.67|557.87|560.54|557.74|0
1651041580000|2022-04-27 06:39:40|560.79|557.99|561.27|558.47|561.27|558.47|560.79|557.99|0
1651041590000|2022-04-27 06:39:50|561.16|558.36|561.52|558.72|561.52|558.72|561.16|558.36|0
1651041600000|2022-04-27 06:40:00|561.76|558.96|561.76|558.96|562|559.2|561.64|558.84|0
1651041610000|2022-04-27 06:40:10|561.64|558.84|561.76|558.96|561.76|558.96|561.64|558.84|0
1651041620000|2022-04-27 06:40:20|562|559.2|562|559.2|562|559.2|562|559.2|0
1651041630000|2022-04-27 06:40:30|562.25|559.45|562.25|559.45|562.25|559.45|562.25|559.45|0
1651041640000|2022-04-27 06:40:40|562|559.2|562|559.2|562|559.2|562|559.2|0
1651041650000|2022-04-27 06:40:50|562.13|559.33|562.49|559.69|562.73|559.93|562.13|559.33|0
1651041660000|2022-04-27 06:41:00|562.37|559.57|562.37|559.57|562.37|559.57|562.37|559.57|0
1651041670000|2022-04-27 06:41:10|562|559.2|562.25|559.45|562.25|559.45|562|559.2|0
1651041680000|2022-04-27 06:41:20|562.13|559.33|562.13|559.33|562.25|559.45|562.13|559.33|0
1651041690000|2022-04-27 06:41:30|562.25|559.45|562.73|559.93|562.73|559.93|562.25|559.45|0
1651041700000|2022-04-27 06:41:40|562.25|559.45|562.49|559.69|562.49|559.69|562.25|559.45|0
1651041710000|2022-04-27 06:41:50|562.73|559.93|562.73|559.93|562.73|559.93|562.49|559.69|0
1651041720000|2022-04-27 06:42:00|563.22|560.42|563.47|560.67|563.47|560.67|563.22|560.42|0
1651041730000|2022-04-27 06:42:10|563.22|560.42|563.47|560.67|563.47|560.67|562.98|560.18|0
1651041740000|2022-04-27 06:42:20|563.71|560.91|563.35|560.55|563.71|560.91|563.35|560.55|0
1651041750000|2022-04-27 06:42:30|563.22|560.42|562.73|559.93|563.22|560.42|562.73|559.93|0
1651041760000|2022-04-27 06:42:40|562.49|559.69|561.76|558.96|562.49|559.69|561.52|558.72|0
1651041770000|2022-04-27 06:42:50|562|559.2|561.52|558.72|562|559.2|561.52|558.72|0
1651041780000|2022-04-27 06:43:00|561.4|558.6|561.64|558.84|561.76|558.96|561.4|558.6|0
1651041790000|2022-04-27 06:43:10|561.52|558.72|561.03|558.23|561.52|558.72|561.03|558.23|0
1651041800000|2022-04-27 06:43:20|560.78|557.98|561.03|558.23|561.03|558.23|560.78|557.98|0
1651041810000|2022-04-27 06:43:30|561.27|558.47|561.27|558.47|561.52|558.72|561.16|558.36|0
1651041820000|2022-04-27 06:43:40|561.52|558.72|561.76|558.96|561.76|558.96|561.52|558.72|0
1651041830000|2022-04-27 06:43:50|561.89|559.09|562.25|559.45|562.25|559.45|561.89|559.09|0
1651041840000|2022-04-27 06:44:00|562|559.2|561.52|558.72|562|559.2|561.52|558.72|0
1651041850000|2022-04-27 06:44:10|561.76|558.96|561.76|558.96|561.76|558.96|561.76|558.96|0
1651041860000|2022-04-27 06:44:20|562|559.2|562.49|559.69|562.49|559.69|561.76|558.96|0
1651041870000|2022-04-27 06:44:30|562.37|559.57|562.37|559.57|562.37|559.57|562.37|559.57|0
1651041880000|2022-04-27 06:44:40|562.13|559.33|562|559.2|562.25|559.45|562|559.2|0
1651041890000|2022-04-27 06:44:50|561.76|558.96|561.52|558.72|561.76|558.96|561.52|558.72|0
1651041900000|2022-04-27 06:45:00|561.76|558.96|561.52|558.72|561.76|558.96|561.4|558.6|0
1651041910000|2022-04-27 06:45:10|561.03|558.23|560.78|557.98|561.03|558.23|560.78|557.98|0
1651041920000|2022-04-27 06:45:20|560.91|558.11|561.52|558.72|561.52|558.72|560.78|557.98|0
1651041930000|2022-04-27 06:45:30|561.4|558.6|562.37|559.57|562.37|559.57|561.4|558.6|0
1651041940000|2022-04-27 06:45:40|562.25|559.45|562.25|559.45|562.49|559.69|562.25|559.45|0
1651041950000|2022-04-27 06:45:50|561.76|558.96|561.76|558.96|561.76|558.96|561.27|558.47|0
1651041960000|2022-04-27 06:46:00|562|559.2|562.49|559.69|562.49|559.69|562|559.2|0
1651041970000|2022-04-27 06:46:10|562.25|559.45|562.25|559.45|562.25|559.45|562.25|559.45|0
1651041980000|2022-04-27 06:46:20|562.49|559.69|562.25|559.45|562.49|559.69|562.25|559.45|0
1651041990000|2022-04-27 06:46:30|562.37|559.57|562.37|559.57|562.49|559.69|562.37|559.57|0
1651042000000|2022-04-27 06:46:40|562.49|559.69|562.25|559.45|562.49|559.69|562.25|559.45|0
1651042010000|2022-04-27 06:46:50|562|559.2|561.52|558.72|562|559.2|561.52|558.72|0
1651042020000|2022-04-27 06:47:00|561.64|558.84|562|559.2|562|559.2|561.64|558.84|0
1651042030000|2022-04-27 06:47:10|561.89|559.09|562|559.2|562.13|559.33|561.89|559.09|0
1651042040000|2022-04-27 06:47:20|562.25|559.45|562|559.2|562.25|559.45|561.76|558.96|0
1651042050000|2022-04-27 06:47:30|562.13|559.33|562.13|559.33|562.13|559.33|562.13|559.33|0
1651042060000|2022-04-27 06:47:40|562.25|559.45|562|559.2|562.25|559.45|562|559.2|0
1651042070000|2022-04-27 06:47:50|561.4|558.6|561.27|558.47|561.4|558.6|561.15|558.35|0
1651042080000|2022-04-27 06:48:00|561.4|558.6|561.27|558.47|561.52|558.72|561.27|558.47|0
1651042090000|2022-04-27 06:48:10|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1651042100000|2022-04-27 06:48:20|560.91|558.11|560.54|557.74|560.91|558.11|560.54|557.74|0
1651042110000|2022-04-27 06:48:30|560.3|557.5|559.81|557.01|560.3|557.5|559.81|557.01|0
1651042120000|2022-04-27 06:48:40|559.69|556.89|559.69|556.89|559.94|557.14|559.69|556.89|0
1651042130000|2022-04-27 06:48:50|559.57|556.77|560.42|557.62|560.42|557.62|559.57|556.77|0
1651042140000|2022-04-27 06:49:00|560.3|557.5|560.54|557.74|560.54|557.74|560.3|557.5|0
1651042150000|2022-04-27 06:49:10|560.78|557.98|560.91|558.11|560.91|558.11|560.78|557.98|0
1651042160000|2022-04-27 06:49:20|561.03|558.23|560.78|557.98|561.03|558.23|560.78|557.98|0
1651042170000|2022-04-27 06:49:30|560.54|557.74|560.78|557.98|560.78|557.98|560.54|557.74|0
1651042180000|2022-04-27 06:49:40|561.03|558.23|560.54|557.74|561.03|558.23|560.54|557.74|0
1651042190000|2022-04-27 06:49:50|560.42|557.62|560.3|557.5|560.42|557.62|560.18|557.38|0
1651042200000|2022-04-27 06:50:00|560.18|557.38|560.05|557.25|560.3|557.5|560.05|557.25|0
1651042210000|2022-04-27 06:50:10|560.42|557.62|560.54|557.74|560.54|557.74|560.3|557.5|0
1651042220000|2022-04-27 06:50:20|560.67|557.87|560.67|557.87|560.78|557.98|560.67|557.87|0
1651042230000|2022-04-27 06:50:30|560.54|557.74|560.42|557.62|560.54|557.74|560.42|557.62|0
1651042240000|2022-04-27 06:50:40|560.67|557.87|561.27|558.47|561.4|558.6|560.67|557.87|0
1651042250000|2022-04-27 06:50:50|561.51|558.71|560.91|558.11|561.51|558.71|560.91|558.11|0
1651042260000|2022-04-27 06:51:00|561.03|558.23|561.64|558.84|561.64|558.84|561.03|558.23|0
1651042270000|2022-04-27 06:51:10|561.51|558.71|562|559.2|562|559.2|561.51|558.71|0
1651042280000|2022-04-27 06:51:20|561.76|558.96|561.89|559.09|561.89|559.09|561.76|558.96|0
1651042290000|2022-04-27 06:51:30|562|559.2|561.4|558.6|562|559.2|561.15|558.35|0
1651042300000|2022-04-27 06:51:40|561.27|558.47|561.27|558.47|561.76|558.96|561.27|558.47|0
1651042310000|2022-04-27 06:51:50|560.3|557.5|559.45|556.65|560.42|557.62|559.45|556.65|0
1651042320000|2022-04-27 06:52:00|559.21|556.41|559.45|556.65|559.57|556.77|559.08|556.28|0
1651042330000|2022-04-27 06:52:10|559.21|556.41|559.57|556.77|559.57|556.77|559.21|556.41|0
1651042340000|2022-04-27 06:52:20|559.69|556.89|560.42|557.62|560.42|557.62|559.69|556.89|0
1651042350000|2022-04-27 06:52:30|560.54|557.74|560.54|557.74|560.54|557.74|560.54|557.74|0
1651042360000|2022-04-27 06:52:40|560.42|557.62|560.54|557.74|560.54|557.74|560.42|557.62|0
1651042370000|2022-04-27 06:52:50|560.05|557.25|559.81|557.01|560.05|557.25|559.81|557.01|0
1651042380000|2022-04-27 06:53:00|560.54|557.74|560.54|557.74|560.54|557.74|560.54|557.74|0
1651042390000|2022-04-27 06:53:10|560.42|557.62|560.18|557.38|560.42|557.62|560.05|557.25|0
1651042400000|2022-04-27 06:53:20|560.3|557.5|559.94|557.14|560.3|557.5|559.81|557.01|0
1651042410000|2022-04-27 06:53:30|560.05|557.25|559.94|557.14|560.05|557.25|559.94|557.14|0
1651042420000|2022-04-27 06:53:40|560.05|557.25|560.05|557.25|560.18|557.38|560.05|557.25|0
1651042430000|2022-04-27 06:53:50|560.18|557.38|560.42|557.62|560.54|557.74|560.18|557.38|0
1651042440000|2022-04-27 06:54:00|560.05|557.25|559.81|557.01|560.05|557.25|559.69|556.89|0
1651042450000|2022-04-27 06:54:10|559.94|557.14|559.69|556.89|559.94|557.14|559.69|556.89|0
1651042460000|2022-04-27 06:54:20|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1651042470000|2022-04-27 06:54:30|559.21|556.41|559.32|556.52|559.32|556.52|559.08|556.28|0
1651042480000|2022-04-27 06:54:40|559.57|556.77|559.45|556.65|559.57|556.77|559.45|556.65|0
1651042490000|2022-04-27 06:54:50|559.57|556.77|559.45|556.65|559.57|556.77|559.45|556.65|0
1651042500000|2022-04-27 06:55:00|559.69|556.89|559.32|556.52|559.69|556.89|559.32|556.52|0
1651042510000|2022-04-27 06:55:10|559.21|556.41|558.84|556.04|559.21|556.41|558.84|556.04|0
1651042520000|2022-04-27 06:55:20|559.08|556.28|558.96|556.16|559.08|556.28|558.96|556.16|0
1651042530000|2022-04-27 06:55:30|559.21|556.41|559.21|556.41|559.32|556.52|559.21|556.41|0
1651042540000|2022-04-27 06:55:40|558.96|556.16|559.57|556.77|559.57|556.77|558.96|556.16|0
1651042550000|2022-04-27 06:55:50|560.05|557.25|560.05|557.25|560.05|557.25|560.05|557.25|0
1651042560000|2022-04-27 06:56:00|560.18|557.38|560.18|557.38|560.42|557.62|560.18|557.38|0
1651042570000|2022-04-27 06:56:10|560.3|557.5|559.69|556.89|560.3|557.5|559.45|556.65|0
1651042580000|2022-04-27 06:56:20|559.94|557.14|558.59|555.79|559.94|557.14|558.59|555.79|0
1651042590000|2022-04-27 06:56:30|558.72|555.92|558.59|555.79|558.84|556.04|558.59|555.79|0
1651042600000|2022-04-27 06:56:40|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1651042610000|2022-04-27 06:56:50|558.1|555.3|557.62|554.82|558.1|555.3|557.62|554.82|0
1651042620000|2022-04-27 06:57:00|557.86|555.06|558.59|555.79|558.72|555.92|557.86|555.06|0
1651042630000|2022-04-27 06:57:10|558.84|556.04|558.84|556.04|558.84|556.04|558.72|555.92|0
1651042640000|2022-04-27 06:57:20|559.32|556.52|560.05|557.25|560.05|557.25|559.32|556.52|0
1651042650000|2022-04-27 06:57:30|559.81|557.01|559.81|557.01|559.94|557.14|559.81|557.01|0
1651042660000|2022-04-27 06:57:40|560.18|557.38|559.32|556.52|560.18|557.38|559.32|556.52|0
1651042670000|2022-04-27 06:57:50|558.96|556.16|559.08|556.28|559.08|556.28|558.96|556.16|0
1651042680000|2022-04-27 06:58:00|558.96|556.16|558.83|556.03|559.08|556.28|558.83|556.03|0
1651042690000|2022-04-27 06:58:10|558.72|555.92|559.21|556.41|559.21|556.41|558.72|555.92|0
1651042700000|2022-04-27 06:58:20|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1651042710000|2022-04-27 06:58:30|559.57|556.77|558.96|556.16|559.57|556.77|558.96|556.16|0
1651042720000|2022-04-27 06:58:40|558.59|555.79|558.72|555.92|558.72|555.92|558.59|555.79|0
1651042730000|2022-04-27 06:58:50|558.83|556.03|558.59|555.79|558.83|556.03|558.59|555.79|0
1651042740000|2022-04-27 06:59:00|558.35|555.55|558.1|555.3|558.35|555.55|558.1|555.3|0
1651042750000|2022-04-27 06:59:10|558.35|555.55|558.1|555.3|558.59|555.79|558.1|555.3|0
1651042760000|2022-04-27 06:59:20|558.35|555.55|558.35|555.55|558.35|555.55|558.1|555.3|0
1651042770000|2022-04-27 06:59:30|557.86|555.06|557.62|554.82|558.1|555.3|557.62|554.82|0
1651042780000|2022-04-27 06:59:40|557.86|555.06|557.37|554.57|557.86|555.06|557.13|554.33|0
1651042790000|2022-04-27 06:59:50|557.86|555.06|557.62|554.82|557.86|555.06|557.37|554.57|0
1651042800000|2022-04-27 07:00:00|558.35|555.55|558.59|555.79|558.59|555.79|558.35|555.55|0
1651042810000|2022-04-27 07:00:10|557.86|555.06|557.62|554.82|557.99|555.19|557.62|554.82|0
1651042820000|2022-04-27 07:00:20|557.5|554.7|557.5|554.7|557.62|554.82|557.5|554.7|0
1651042830000|2022-04-27 07:00:30|557.37|554.57|557.86|555.06|558.35|555.55|557.37|554.57|0
1651042840000|2022-04-27 07:00:40|558.35|555.55|558.1|555.3|558.47|555.67|558.1|555.3|0
1651042850000|2022-04-27 07:00:50|558.47|555.67|558.35|555.55|558.47|555.67|557.99|555.19|0
1651042860000|2022-04-27 07:01:00|558.59|555.79|559.08|556.28|559.08|556.28|558.59|555.79|0
1651042870000|2022-04-27 07:01:10|558.59|555.79|557.62|554.82|558.59|555.79|557.62|554.82|0
1651042880000|2022-04-27 07:01:20|557.99|555.19|556.89|554.09|557.99|555.19|556.89|554.09|0
1651042890000|2022-04-27 07:01:30|556.64|553.84|556.4|553.6|556.64|553.84|556.28|553.48|0
1651042900000|2022-04-27 07:01:40|556.16|553.36|555.18|552.38|556.16|553.36|554.94|552.14|0
1651042910000|2022-04-27 07:01:50|554.94|552.14|555.18|552.38|555.18|552.38|554.94|552.14|0
1651042920000|2022-04-27 07:02:00|555.43|552.63|556.28|553.48|556.28|553.48|555.43|552.63|0
1651042930000|2022-04-27 07:02:10|556.4|553.6|555.91|553.11|556.64|553.84|555.91|553.11|0
1651042940000|2022-04-27 07:02:20|555.67|552.87|555.91|553.11|555.91|553.11|555.67|552.87|0
1651042950000|2022-04-27 07:02:30|555.8|553|555.18|552.38|556.28|553.48|555.18|552.38|0
1651042960000|2022-04-27 07:02:40|554.94|552.14|554.7|551.9|554.94|552.14|554.7|551.9|0
1651042970000|2022-04-27 07:02:50|554.94|552.14|554.45|551.65|555.18|552.38|554.21|551.41|0
1651042980000|2022-04-27 07:03:00|554.94|552.14|556.28|553.48|556.4|553.6|554.94|552.14|0
1651042990000|2022-04-27 07:03:10|555.43|552.63|555.55|552.75|555.91|553.11|555.43|552.63|0
1651043000000|2022-04-27 07:03:20|555.91|553.11|556.53|553.73|556.64|553.84|555.91|553.11|0
1651043010000|2022-04-27 07:03:30|557.62|554.82|558.35|555.55|559.08|556.28|557.62|554.82|0
1651043020000|2022-04-27 07:03:40|558.72|555.92|558.59|555.79|558.72|555.92|558.59|555.79|0
1651043030000|2022-04-27 07:03:50|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1651043040000|2022-04-27 07:04:00|559.32|556.52|559.93|557.13|559.93|557.13|559.32|556.52|0
1651043050000|2022-04-27 07:04:10|560.42|557.62|560.54|557.74|560.54|557.74|560.18|557.38|0
1651043060000|2022-04-27 07:04:20|561.03|558.23|560.78|557.98|561.27|558.47|560.67|557.87|0
1651043070000|2022-04-27 07:04:30|560.67|557.87|560.67|557.87|560.78|557.98|560.67|557.87|0
1651043080000|2022-04-27 07:04:40|560.54|557.74|560.18|557.38|560.54|557.74|560.18|557.38|0
1651043090000|2022-04-27 07:04:50|560.05|557.25|559.81|557.01|560.05|557.25|559.69|556.89|0
1651043100000|2022-04-27 07:05:00|559.32|556.52|559.12|556.72|559.32|556.72|558.63|556.23|0
1651043110000|2022-04-27 07:05:10|559.85|557.45|559.85|557.45|559.85|557.45|559.73|557.33|0
1651043120000|2022-04-27 07:05:20|559.61|557.21|560.1|557.7|560.1|557.7|559.61|557.21|0
1651043130000|2022-04-27 07:05:30|559.98|557.58|560.58|558.18|561.31|558.91|559.98|557.58|0
1651043140000|2022-04-27 07:05:40|560.34|557.94|560.83|558.43|560.83|558.43|560.1|557.7|0
1651043150000|2022-04-27 07:05:50|560.71|558.31|559.85|557.45|560.83|558.43|559.85|557.45|0
1651043160000|2022-04-27 07:06:00|560.34|557.94|561.07|558.67|561.07|558.67|560.34|557.94|0
1651043170000|2022-04-27 07:06:10|561.31|558.91|560.83|558.43|561.31|558.91|560.83|558.43|0
1651043180000|2022-04-27 07:06:20|561.07|558.67|561.31|558.91|561.31|558.91|561.07|558.67|0
1651043190000|2022-04-27 07:06:30|560.83|558.43|560.83|558.43|560.83|558.43|560.83|558.43|0
1651043200000|2022-04-27 07:06:40|560.58|558.18|560.58|558.18|560.83|558.43|560.58|558.18|0
1651043210000|2022-04-27 07:06:50|560.71|558.31|560.34|557.94|560.71|558.31|560.34|557.94|0
1651043220000|2022-04-27 07:07:00|560.95|558.55|562.53|560.13|562.53|560.13|560.95|558.55|0
1651043230000|2022-04-27 07:07:10|562.29|559.89|562.04|559.64|562.29|559.89|562.04|559.64|0
1651043240000|2022-04-27 07:07:20|562.41|560.01|562.53|560.13|562.78|560.38|562.41|560.01|0
1651043250000|2022-04-27 07:07:30|562.29|559.89|561.68|559.28|562.29|559.89|561.68|559.28|0
1651043260000|2022-04-27 07:07:40|561.2|558.8|560.58|558.18|561.2|558.8|560.58|558.18|0
1651043270000|2022-04-27 07:07:50|560.71|558.31|559.98|557.58|560.71|558.31|559.98|557.58|0
1651043280000|2022-04-27 07:08:00|559.36|556.96|558.76|556.36|559.36|556.96|558.76|556.36|0
1651043290000|2022-04-27 07:08:10|559|556.6|559.61|557.21|559.61|557.21|559|556.6|0
1651043300000|2022-04-27 07:08:20|559.12|556.72|557.9|555.5|559.12|556.72|557.9|555.5|0
1651043310000|2022-04-27 07:08:30|558.03|555.63|557.9|555.5|558.15|555.75|557.9|555.5|0
1651043320000|2022-04-27 07:08:40|557.66|555.26|557.42|555.02|557.66|555.26|557.3|554.9|0
1651043330000|2022-04-27 07:08:50|556.69|554.29|556.69|554.29|556.69|554.29|556.57|554.17|0
1651043340000|2022-04-27 07:09:00|556.33|553.93|555.96|553.56|556.69|554.29|555.96|553.56|0
1651043350000|2022-04-27 07:09:10|555.23|552.83|554.74|552.34|555.23|552.83|554.74|552.34|0
1651043360000|2022-04-27 07:09:20|554.98|552.58|555.23|552.83|555.23|552.83|554.87|552.47|0
1651043370000|2022-04-27 07:09:30|554.98|552.58|555.11|552.71|555.11|552.71|554.74|552.34|0
1651043380000|2022-04-27 07:09:40|555.71|553.31|556.2|553.8|556.2|553.8|555.71|553.31|0
1651043390000|2022-04-27 07:09:50|556.69|554.29|556.33|553.93|556.93|554.53|556.33|553.93|0
1651043400000|2022-04-27 07:10:00|556.93|554.53|558.88|556.48|558.88|556.48|556.93|554.53|0
1651043410000|2022-04-27 07:10:10|559|556.6|559.12|556.72|559.12|556.72|558.63|556.23|0
1651043420000|2022-04-27 07:10:20|559.61|557.21|560.34|557.94|560.34|557.94|559.12|556.72|0
1651043430000|2022-04-27 07:10:30|560.58|558.18|560.22|557.82|560.71|558.31|560.22|557.82|0
1651043440000|2022-04-27 07:10:40|560.34|557.94|560.09|557.69|560.34|557.94|560.09|557.69|0
1651043450000|2022-04-27 07:10:50|559.98|557.58|559.36|556.96|559.98|557.58|559.36|556.96|0
1651043460000|2022-04-27 07:11:00|559.12|556.72|559.12|556.72|559.36|556.96|558.88|556.48|0
1651043470000|2022-04-27 07:11:10|559.25|556.85|559.12|556.72|559.36|556.96|559.12|556.72|0
1651043480000|2022-04-27 07:11:20|559|556.6|558.15|555.75|559|556.6|558.15|555.75|0
1651043490000|2022-04-27 07:11:30|557.66|555.26|558.15|555.75|558.15|555.75|557.66|555.26|0
1651043500000|2022-04-27 07:11:40|558.39|555.99|558.76|556.36|558.76|556.36|558.39|555.99|0
1651043510000|2022-04-27 07:11:50|558.27|555.87|558.27|555.87|558.27|555.87|558.03|555.63|0
1651043520000|2022-04-27 07:12:00|558.15|555.75|558.88|556.48|558.88|556.48|558.15|555.75|0
1651043530000|2022-04-27 07:12:10|559.61|557.21|559.36|556.96|559.98|557.58|559.36|556.96|0
1651043540000|2022-04-27 07:12:20|559.49|557.09|558.88|556.48|559.49|557.09|558.88|556.48|0
1651043550000|2022-04-27 07:12:30|558.76|556.36|558.39|555.99|558.88|556.48|558.39|555.99|0
1651043560000|2022-04-27 07:12:40|558.27|555.87|558.39|555.99|558.88|556.48|558.27|555.87|0
1651043570000|2022-04-27 07:12:50|558.15|555.75|556.44|554.04|558.15|555.75|556.44|554.04|0
1651043580000|2022-04-27 07:13:00|555.96|553.56|555.96|553.56|556.44|554.04|555.96|553.56|0
1651043590000|2022-04-27 07:13:10|556.2|553.8|556.93|554.53|556.93|554.53|556.2|553.8|0
1651043600000|2022-04-27 07:13:20|557.17|554.77|557.9|555.5|557.9|555.5|557.17|554.77|0
1651043610000|2022-04-27 07:13:30|558.88|556.48|560.09|557.69|560.09|557.69|558.88|556.48|0
1651043620000|2022-04-27 07:13:40|559.36|556.96|559.73|557.33|559.73|557.33|559.12|556.72|0
1651043630000|2022-04-27 07:13:50|559.85|557.45|560.58|558.18|560.58|558.18|559.85|557.45|0
1651043640000|2022-04-27 07:14:00|561.31|558.91|562.29|559.89|562.29|559.89|561.31|558.91|0
1651043650000|2022-04-27 07:14:10|561.56|559.16|562.04|559.64|562.04|559.64|561.2|558.8|0
1651043660000|2022-04-27 07:14:20|562.29|559.89|562.04|559.64|562.41|560.01|562.04|559.64|0
1651043670000|2022-04-27 07:14:30|562.41|560.01|562.29|559.89|562.77|560.37|562.29|559.89|0
1651043680000|2022-04-27 07:14:40|562.04|559.64|562.53|560.13|562.53|560.13|561.8|559.4|0
1651043690000|2022-04-27 07:14:50|562.04|559.64|562.53|560.13|562.53|560.13|562.04|559.64|0
1651043700000|2022-04-27 07:15:00|563.02|560.62|562.9|560.5|563.51|561.11|562.9|560.5|0
1651043710000|2022-04-27 07:15:10|562.77|560.37|561.8|559.4|562.77|560.37|561.68|559.28|0
1651043720000|2022-04-27 07:15:20|562.04|559.64|561.93|559.53|562.04|559.64|561.93|559.53|0
1651043730000|2022-04-27 07:15:30|562.29|559.89|562.41|560.01|562.41|560.01|561.8|559.4|0
1651043740000|2022-04-27 07:15:40|562.17|559.77|562.53|560.13|562.53|560.13|562.17|559.77|0
1651043750000|2022-04-27 07:15:50|562.29|559.89|562.66|560.26|562.66|560.26|562.29|559.89|0
1651043760000|2022-04-27 07:16:00|563.02|560.62|563.51|561.11|563.51|561.11|563.02|560.62|0
1651043770000|2022-04-27 07:16:10|563.75|561.35|564.24|561.84|564.24|561.84|563.75|561.35|0
1651043780000|2022-04-27 07:16:20|564.72|562.32|565.21|562.81|565.46|563.06|564.72|562.32|0
1651043790000|2022-04-27 07:16:30|564.97|562.57|563.88|561.48|564.97|562.57|563.88|561.48|0
1651043800000|2022-04-27 07:16:40|563.51|561.11|562.66|560.26|563.51|561.11|562.66|560.26|0
1651043810000|2022-04-27 07:16:50|562.53|560.13|562.66|560.26|562.66|560.26|562.29|559.89|0
1651043820000|2022-04-27 07:17:00|563.02|560.62|563.99|561.59|563.99|561.59|563.02|560.62|0
1651043830000|2022-04-27 07:17:10|564.24|561.84|564.36|561.96|564.72|562.32|564.24|561.84|0
1651043840000|2022-04-27 07:17:20|563.88|561.48|564.24|561.84|564.24|561.84|563.75|561.35|0
1651043850000|2022-04-27 07:17:30|564.72|562.32|564.72|562.32|564.97|562.57|564.24|561.84|0
1651043860000|2022-04-27 07:17:40|564.12|561.72|563.88|561.48|564.24|561.84|563.88|561.48|0
1651043870000|2022-04-27 07:17:50|564.72|562.32|563.99|561.59|564.85|562.45|563.99|561.59|0
1651043880000|2022-04-27 07:18:00|564.24|561.84|563.88|561.48|564.24|561.84|563.88|561.48|0
1651043890000|2022-04-27 07:18:10|563.63|561.23|563.02|560.62|563.63|561.23|562.77|560.37|0
1651043900000|2022-04-27 07:18:20|562.77|560.37|562.29|559.89|562.77|560.37|562.04|559.64|0
1651043910000|2022-04-27 07:18:30|562.53|560.13|561.56|559.16|562.53|560.13|561.56|559.16|0
1651043920000|2022-04-27 07:18:40|561.31|558.91|561.68|559.28|561.8|559.4|561.31|558.91|0
1651043930000|2022-04-27 07:18:50|561.8|559.4|562.17|559.77|562.29|559.89|561.8|559.4|0
1651043940000|2022-04-27 07:19:00|562.29|559.89|561.31|558.91|562.41|560.01|561.31|558.91|0
1651043950000|2022-04-27 07:19:10|561.44|559.04|561.68|559.28|561.93|559.53|561.44|559.04|0
1651043960000|2022-04-27 07:19:20|561.56|559.16|561.31|558.91|562.04|559.64|561.31|558.91|0
1651043970000|2022-04-27 07:19:30|561.44|559.04|565.21|562.81|565.21|562.81|561.44|559.04|0
1651043980000|2022-04-27 07:19:40|566.43|564.03|566.07|563.67|566.43|564.03|566.07|563.67|0
1651043990000|2022-04-27 07:19:50|564.72|562.32|564.72|562.32|564.72|562.32|564.24|561.84|0
1651044000000|2022-04-27 07:20:00|565.21|562.81|565.09|562.69|565.58|563.18|565.09|562.69|0
1651044010000|2022-04-27 07:20:10|565.46|563.06|565.7|563.3|565.94|563.54|565.46|563.06|0
1651044020000|2022-04-27 07:20:20|565.94|563.54|566.43|564.03|566.43|564.03|565.94|563.54|0
1651044030000|2022-04-27 07:20:30|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1651044040000|2022-04-27 07:20:40|567.05|564.65|567.78|565.38|567.78|565.38|567.05|564.65|0
1651044050000|2022-04-27 07:20:50|568.63|566.23|570.34|567.94|570.34|567.94|568.63|566.23|0
1651044060000|2022-04-27 07:21:00|570.71|568.31|569.18|566.78|570.71|568.31|569.18|566.78|0
1651044070000|2022-04-27 07:21:10|569.48|567.08|570.34|567.94|570.34|567.94|569.48|567.08|0
1651044080000|2022-04-27 07:21:20|570.46|568.06|569.97|567.57|570.46|568.06|569.85|567.45|0
1651044090000|2022-04-27 07:21:30|569.37|566.97|570.1|567.7|570.21|567.81|569.37|566.97|0
1651044100000|2022-04-27 07:21:40|570.46|568.06|569|566.6|570.46|568.06|569|566.6|0
1651044110000|2022-04-27 07:21:50|569.39|566.99|570.49|568.09|570.49|568.09|569.39|566.99|0
1651044120000|2022-04-27 07:22:00|570.61|568.21|573.53|571.13|573.53|571.13|570.61|568.21|0
1651044130000|2022-04-27 07:22:10|572.8|570.4|574.02|571.62|574.02|571.62|572.8|570.4|0
1651044140000|2022-04-27 07:22:20|573.29|570.89|574.26|571.86|574.26|571.86|573.29|570.89|0
1651044150000|2022-04-27 07:22:30|574.02|571.62|573.29|570.89|574.02|571.62|573.29|570.89|0
1651044160000|2022-04-27 07:22:40|573.53|571.13|573.41|571.01|573.53|571.13|573.29|570.89|0
1651044170000|2022-04-27 07:22:50|573.53|571.13|574.75|572.35|574.75|572.35|573.53|571.13|0
1651044180000|2022-04-27 07:23:00|574.88|572.48|575.33|572.93|575.48|573.08|574.88|572.48|0
1651044190000|2022-04-27 07:23:10|575.08|572.68|573.62|571.22|575.08|572.68|573.62|571.22|0
1651044200000|2022-04-27 07:23:20|573.38|570.98|572.4|570|573.87|571.47|572.4|570|0
1651044210000|2022-04-27 07:23:30|572.16|569.76|573.62|571.22|573.62|571.22|572.16|569.76|0
1651044220000|2022-04-27 07:23:40|573.5|571.1|573.38|570.98|573.87|571.47|573.38|570.98|0
1651044230000|2022-04-27 07:23:50|573.02|570.62|574.24|571.84|574.24|571.84|573.02|570.62|0
1651044240000|2022-04-27 07:24:00|573.99|571.59|574.11|571.71|574.35|571.95|573.99|571.59|0
1651044250000|2022-04-27 07:24:10|574.35|571.95|574.11|571.71|574.35|571.95|573.99|571.59|0
1651044260000|2022-04-27 07:24:20|573.62|571.22|573.5|571.1|573.62|571.22|573.5|571.1|0
1651044270000|2022-04-27 07:24:30|572.77|570.37|572.4|570|572.77|570.37|572.4|570|0
1651044280000|2022-04-27 07:24:40|572.89|570.49|574.11|571.71|574.11|571.71|572.65|570.25|0
1651044290000|2022-04-27 07:24:50|574.6|572.2|575.33|572.93|575.81|573.41|574.6|572.2|0
1651044300000|2022-04-27 07:25:00|576.06|573.66|576.3|573.9|576.79|574.39|576.06|573.66|0
1651044310000|2022-04-27 07:25:10|575.81|573.41|576.3|573.9|576.43|574.03|575.81|573.41|0
1651044320000|2022-04-27 07:25:20|575.33|572.93|576.19|573.79|576.19|573.79|575.21|572.81|0
1651044330000|2022-04-27 07:25:30|576.3|573.9|578.74|576.34|578.74|576.34|576.3|573.9|0
1651044340000|2022-04-27 07:25:40|578.25|575.85|578.87|576.47|578.87|576.47|578.25|575.85|0
1651044350000|2022-04-27 07:25:50|580.2|577.8|580.45|578.05|580.69|578.29|580.2|577.8|0
1651044360000|2022-04-27 07:26:00|580.2|577.8|579.96|577.56|580.69|578.29|579.96|577.56|0
1651044370000|2022-04-27 07:26:10|579.84|577.44|580.09|577.69|580.09|577.69|579.47|577.07|0
1651044380000|2022-04-27 07:26:20|580.57|578.17|580.45|578.05|581.18|578.78|580.2|577.8|0
1651044390000|2022-04-27 07:26:30|580.94|578.54|581.67|579.27|581.67|579.27|580.69|578.29|0
1651044400000|2022-04-27 07:26:40|581.42|579.02|581.67|579.27|581.67|579.27|581.42|579.02|0
1651044410000|2022-04-27 07:26:50|581.42|579.02|581.67|579.27|581.67|579.27|581.42|579.02|0
1651044420000|2022-04-27 07:27:00|580.94|578.54|580.2|577.8|580.94|578.54|579.96|577.56|0
1651044430000|2022-04-27 07:27:10|581.67|579.27|581.67|579.27|581.91|579.51|581.42|579.02|0
1651044440000|2022-04-27 07:27:20|581.55|579.15|580.94|578.54|581.91|579.51|580.94|578.54|0
1651044450000|2022-04-27 07:27:30|581.67|579.27|581.42|579.02|581.67|579.27|581.31|578.91|0
1651044460000|2022-04-27 07:27:40|581.18|578.78|581.31|578.91|581.31|578.91|580.82|578.42|0
1651044470000|2022-04-27 07:27:50|581.42|579.02|581.55|579.15|581.55|579.15|581.06|578.66|0
1651044480000|2022-04-27 07:28:00|581.91|579.51|583.22|580.82|583.22|580.82|581.91|579.51|0
1651044490000|2022-04-27 07:28:10|583.46|581.06|583.95|581.55|583.95|581.55|583.46|581.06|0
1651044500000|2022-04-27 07:28:20|584.2|581.8|585.06|582.66|585.17|582.77|584.2|581.8|0
1651044510000|2022-04-27 07:28:30|585.42|583.02|583.83|581.43|585.42|583.02|583.83|581.43|0
1651044520000|2022-04-27 07:28:40|583.71|581.31|584.93|582.53|584.93|582.53|583.71|581.31|0
1651044530000|2022-04-27 07:28:50|583.83|581.43|584.2|581.8|584.2|581.8|583.83|581.43|0
1651044540000|2022-04-27 07:29:00|584.68|582.28|585.06|582.66|585.06|582.66|584.68|582.28|0
1651044550000|2022-04-27 07:29:10|585.3|582.9|586.64|584.24|586.64|584.24|584.93|582.53|0
1651044560000|2022-04-27 07:29:20|587.13|584.73|586.76|584.36|587.13|584.73|586.76|584.36|0
1651044570000|2022-04-27 07:29:30|586.64|584.24|587.01|584.61|587.13|584.73|586.64|584.24|0
1651044580000|2022-04-27 07:29:40|587.61|585.21|585.66|583.26|587.61|585.21|585.66|583.26|0
1651044590000|2022-04-27 07:29:50|585.42|583.02|586.64|584.24|586.64|584.24|585.42|583.02|0
1651044600000|2022-04-27 07:30:00|587.86|585.46|588.1|585.7|588.83|586.43|587.86|585.46|0
1651044610000|2022-04-27 07:30:10|587.01|584.61|588.1|585.7|588.1|585.7|587.01|584.61|0
1651044620000|2022-04-27 07:30:20|587.37|584.97|587.74|585.34|587.74|585.34|586.88|584.48|0
1651044630000|2022-04-27 07:30:30|587.37|584.97|585.9|583.5|587.37|584.97|585.9|583.5|0
1651044640000|2022-04-27 07:30:40|584.93|582.53|584.08|581.68|584.93|582.53|584.08|581.68|0
1651044650000|2022-04-27 07:30:50|583.95|581.55|584.08|581.68|584.08|581.68|583.83|581.43|0
1651044660000|2022-04-27 07:31:00|585.05|582.65|586.15|583.75|586.15|583.75|585.05|582.65|0
1651044670000|2022-04-27 07:31:10|587.01|584.61|586.64|584.24|587.12|584.72|586.64|584.24|0
1651044680000|2022-04-27 07:31:20|585.79|583.39|586.03|583.63|586.03|583.63|585.3|582.9|0
1651044690000|2022-04-27 07:31:30|586.15|583.75|585.9|583.5|586.15|583.75|585.79|583.39|0
1651044700000|2022-04-27 07:31:40|586.76|584.36|586.28|583.88|587.01|584.61|586.28|583.88|0
1651044710000|2022-04-27 07:31:50|585.79|583.39|585.66|583.26|585.9|583.5|585.66|583.26|0
1651044720000|2022-04-27 07:32:00|586.03|583.63|585.42|583.02|586.52|584.12|585.42|583.02|0
1651044730000|2022-04-27 07:32:10|585.17|582.77|584.11|581.71|585.44|583.04|583.98|581.58|0
1651044740000|2022-04-27 07:32:20|584.23|581.83|583.74|581.34|584.23|581.83|583.74|581.34|0
1651044750000|2022-04-27 07:32:30|583.98|581.58|584.96|582.56|584.96|582.56|583.98|581.58|0
1651044760000|2022-04-27 07:32:40|584.71|582.31|584.23|581.83|584.71|582.31|584.23|581.83|0
1651044770000|2022-04-27 07:32:50|584.47|582.07|584.84|582.44|584.84|582.44|584.23|581.83|0
1651044780000|2022-04-27 07:33:00|584.47|582.07|583.62|581.22|584.47|582.07|583.62|581.22|0
1651044790000|2022-04-27 07:33:10|583.98|581.58|584.84|582.44|584.84|582.44|583.98|581.58|0
1651044800000|2022-04-27 07:33:20|584.47|582.07|584.96|582.56|585.2|582.8|584.47|582.07|0
1651044810000|2022-04-27 07:33:30|584.71|582.31|584.6|582.2|584.84|582.44|584.6|582.2|0
1651044820000|2022-04-27 07:33:40|584.47|582.07|585.69|583.29|585.69|583.29|584.47|582.07|0
1651044830000|2022-04-27 07:33:50|584.96|582.56|584.35|581.95|585.44|583.04|584.35|581.95|0
1651044840000|2022-04-27 07:34:00|584.23|581.83|584.96|582.56|584.96|582.56|584.23|581.83|0
1651044850000|2022-04-27 07:34:10|584.71|582.31|583.25|580.85|584.71|582.31|583.25|580.85|0
1651044860000|2022-04-27 07:34:20|583.49|581.09|582.52|580.12|583.86|581.46|582.52|580.12|0
1651044870000|2022-04-27 07:34:30|582.28|579.88|583.25|580.85|583.25|580.85|582.16|579.76|0
1651044880000|2022-04-27 07:34:40|583.01|580.61|583.13|580.73|583.13|580.73|583.01|580.61|0
1651044890000|2022-04-27 07:34:50|582.76|580.36|582.03|579.63|582.76|580.36|582.03|579.63|0
1651044900000|2022-04-27 07:35:00|581.79|579.39|580.57|578.17|581.79|579.39|580.57|578.17|0
1651044910000|2022-04-27 07:35:10|580.82|578.42|580.57|578.17|581.06|578.66|580.57|578.17|0
1651044920000|2022-04-27 07:35:20|580.7|578.3|580.82|578.42|581.06|578.66|580.57|578.17|0
1651044930000|2022-04-27 07:35:30|580.7|578.3|581.3|578.9|581.3|578.9|580.33|577.93|0
1651044940000|2022-04-27 07:35:40|582.28|579.88|582.03|579.63|582.28|579.88|581.92|579.52|0
1651044950000|2022-04-27 07:35:50|581.67|579.27|581.3|578.9|581.67|579.27|581.3|578.9|0
1651044960000|2022-04-27 07:36:00|581.67|579.27|579.84|577.44|581.67|579.27|579.84|577.44|0
1651044970000|2022-04-27 07:36:10|580.82|578.42|580.82|578.42|580.82|578.42|580.57|578.17|0
1651044980000|2022-04-27 07:36:20|580.94|578.54|579.6|577.2|580.94|578.54|579.6|577.2|0
1651044990000|2022-04-27 07:36:30|580.09|577.69|579.84|577.44|580.09|577.69|579.84|577.44|0
1651045000000|2022-04-27 07:36:40|580.09|577.69|580.09|577.69|580.09|577.69|579.73|577.33|0
1651045010000|2022-04-27 07:36:50|580.7|578.3|580.57|578.17|580.7|578.3|580.46|578.06|0
1651045020000|2022-04-27 07:37:00|580.7|578.3|581.06|578.66|581.06|578.66|580.57|578.17|0
1651045030000|2022-04-27 07:37:10|580.57|578.17|581.06|578.66|581.06|578.66|580.57|578.17|0
1651045040000|2022-04-27 07:37:20|581.19|578.79|580.46|578.06|581.19|578.79|580.46|578.06|0
1651045050000|2022-04-27 07:37:30|580.21|577.81|580.21|577.81|580.33|577.93|579.84|577.44|0
1651045060000|2022-04-27 07:37:40|579.73|577.33|579.36|576.96|579.73|577.33|579.36|576.96|0
1651045070000|2022-04-27 07:37:50|579.24|576.84|578.87|576.47|579.24|576.84|578.87|576.47|0
1651045080000|2022-04-27 07:38:00|578.75|576.35|578.38|575.98|578.75|576.35|578.38|575.98|0
1651045090000|2022-04-27 07:38:10|578.14|575.74|577.41|575.01|578.14|575.74|577.41|575.01|0
1651045100000|2022-04-27 07:38:20|577.9|575.5|578.14|575.74|578.14|575.74|577.9|575.5|0
1651045110000|2022-04-27 07:38:30|578.38|575.98|578.02|575.62|578.38|575.98|578.02|575.62|0
1651045120000|2022-04-27 07:38:40|577.66|575.26|576.68|574.28|577.66|575.26|576.68|574.28|0
1651045130000|2022-04-27 07:38:50|575.95|573.55|575.95|573.55|575.95|573.55|575.71|573.31|0
1651045140000|2022-04-27 07:39:00|575.71|573.31|574.25|571.85|575.71|573.31|574.25|571.85|0
1651045150000|2022-04-27 07:39:10|573.77|571.37|573.52|571.12|573.77|571.37|573.52|571.12|0
1651045160000|2022-04-27 07:39:20|573.04|570.64|573.52|571.12|573.77|571.37|573.04|570.64|0
1651045170000|2022-04-27 07:39:30|573.04|570.64|572.68|570.28|573.28|570.88|572.44|570.04|0
1651045180000|2022-04-27 07:39:40|573.04|570.64|572.31|569.91|573.04|570.64|572.31|569.91|0
1651045190000|2022-04-27 07:39:50|572.55|570.15|572.55|570.15|572.8|570.4|572.55|570.15|0
1651045200000|2022-04-27 07:40:00|572.44|570.04|571.34|568.94|572.44|570.04|571.34|568.94|0
1651045210000|2022-04-27 07:40:10|570.85|568.45|570.74|568.34|570.98|568.58|570.74|568.34|0
1651045220000|2022-04-27 07:40:20|570.61|568.21|571.1|568.7|571.1|568.7|570.61|568.21|0
1651045230000|2022-04-27 07:40:30|571.34|568.94|572.19|569.79|572.19|569.79|571.34|568.94|0
1651045240000|2022-04-27 07:40:40|571.58|569.18|571.58|569.18|571.71|569.31|571.58|569.18|0
1651045250000|2022-04-27 07:40:50|571.34|568.94|570.61|568.21|571.34|568.94|570.61|568.21|0
1651045260000|2022-04-27 07:41:00|569.77|567.37|570.37|567.97|570.37|567.97|569.28|566.88|0
1651045270000|2022-04-27 07:41:10|570.01|567.61|569.52|567.12|570.01|567.61|569.52|567.12|0
1651045280000|2022-04-27 07:41:20|569.77|567.37|569.88|567.48|569.88|567.48|569.77|567.37|0
1651045290000|2022-04-27 07:41:30|570.01|567.61|570.01|567.61|570.01|567.61|570.01|567.61|0
1651045300000|2022-04-27 07:41:40|569.64|567.24|569.64|567.24|569.88|567.48|569.64|567.24|0
1651045310000|2022-04-27 07:41:50|569.52|567.12|570.25|567.85|570.25|567.85|569.4|567|0
1651045320000|2022-04-27 07:42:00|570.37|567.97|571.1|568.7|571.1|568.7|570.37|567.97|0
1651045330000|2022-04-27 07:42:10|571.58|569.18|571.02|568.62|571.58|569.18|571.02|568.62|0
1651045340000|2022-04-27 07:42:20|570.41|568.01|569.43|567.03|570.41|568.01|569.43|567.03|0
1651045350000|2022-04-27 07:42:30|569.19|566.79|570.05|567.65|570.05|567.65|569.19|566.79|0
1651045360000|2022-04-27 07:42:40|569.92|567.52|569.19|566.79|569.92|567.52|569.19|566.79|0
1651045370000|2022-04-27 07:42:50|568.83|566.43|567.49|565.09|568.83|566.43|567.49|565.09|0
1651045380000|2022-04-27 07:43:00|567.98|565.58|568.46|566.06|568.71|566.31|567.98|565.58|0
1651045390000|2022-04-27 07:43:10|567.98|565.58|567.37|564.97|567.98|565.58|567.37|564.97|0
1651045400000|2022-04-27 07:43:20|567.25|564.85|567.73|565.33|567.73|565.33|567.25|564.85|0
1651045410000|2022-04-27 07:43:30|567.49|565.09|567.25|564.85|567.49|565.09|567.13|564.73|0
1651045420000|2022-04-27 07:43:40|567.49|565.09|568.35|565.95|568.35|565.95|567.49|565.09|0
1651045430000|2022-04-27 07:43:50|568.95|566.55|568.7|566.3|568.95|566.55|568.7|566.3|0
1651045440000|2022-04-27 07:44:00|568.46|566.06|568.83|566.43|569.19|566.79|568.46|566.06|0
1651045450000|2022-04-27 07:44:10|569.07|566.67|567.49|565.09|569.07|566.67|567.49|565.09|0
1651045460000|2022-04-27 07:44:20|567.25|564.85|566.65|564.25|567.49|565.09|566.65|564.25|0
1651045470000|2022-04-27 07:44:30|566.76|564.36|566.52|564.12|567.13|564.73|566.52|564.12|0
1651045480000|2022-04-27 07:44:40|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1651045490000|2022-04-27 07:44:50|567.13|564.73|567.98|565.58|567.98|565.58|567.13|564.73|0
1651045500000|2022-04-27 07:45:00|567.67|565.27|566.95|564.55|567.92|565.52|566.95|564.55|0
1651045510000|2022-04-27 07:45:10|566.35|563.95|565.96|563.56|566.35|563.95|565.96|563.56|0
1651045520000|2022-04-27 07:45:20|567.53|565.13|568.51|566.11|568.51|566.11|567.53|565.13|0
1651045530000|2022-04-27 07:45:30|568.26|565.86|568.51|566.11|568.63|566.23|568.26|565.86|0
1651045540000|2022-04-27 07:45:40|568.39|565.99|569.24|566.84|569.24|566.84|568.39|565.99|0
1651045550000|2022-04-27 07:45:50|569.36|566.96|568.99|566.59|569.72|567.32|568.99|566.59|0
1651045560000|2022-04-27 07:46:00|568.26|565.86|568.02|565.62|568.26|565.86|568.02|565.62|0
1651045570000|2022-04-27 07:46:10|567.66|565.26|567.29|564.89|567.66|565.26|567.17|564.77|0
1651045580000|2022-04-27 07:46:20|567.42|565.02|566.32|563.92|567.42|565.02|566.32|563.92|0
1651045590000|2022-04-27 07:46:30|566.07|563.67|565.23|562.83|566.07|563.67|565.23|562.83|0
1651045600000|2022-04-27 07:46:40|565.34|562.94|563.4|561|565.34|562.94|563.4|561|0
1651045610000|2022-04-27 07:46:50|561.7|559.3|561.7|559.3|562.18|559.78|561.7|559.3|0
1651045620000|2022-04-27 07:47:00|561.46|559.06|561.46|559.06|561.7|559.3|561.21|558.81|0
1651045630000|2022-04-27 07:47:10|561.83|559.43|561.34|558.94|561.83|559.43|561.21|558.81|0
1651045640000|2022-04-27 07:47:20|561.7|559.3|561.83|559.43|561.83|559.43|561.46|559.06|0
1651045650000|2022-04-27 07:47:30|561.21|558.81|561.94|559.54|561.94|559.54|561.21|558.81|0
1651045660000|2022-04-27 07:47:40|561.7|559.3|561.34|558.94|561.7|559.3|561.34|558.94|0
1651045670000|2022-04-27 07:47:50|561.46|559.06|561.94|559.54|561.94|559.54|561.21|558.81|0
1651045680000|2022-04-27 07:48:00|561.7|559.3|562.43|560.03|562.43|560.03|561.46|559.06|0
1651045690000|2022-04-27 07:48:10|562.67|560.27|562.18|559.78|562.67|560.27|562.18|559.78|0
1651045700000|2022-04-27 07:48:20|561.83|559.43|562.18|559.78|562.43|560.03|561.83|559.43|0
1651045710000|2022-04-27 07:48:30|560.97|558.57|559.27|556.87|560.97|558.57|559.27|556.87|0
1651045720000|2022-04-27 07:48:40|559.15|556.75|559.51|557.11|559.51|557.11|559.15|556.75|0
1651045730000|2022-04-27 07:48:50|560.24|557.84|560.24|557.84|560.24|557.84|560|557.6|0
1651045740000|2022-04-27 07:49:00|560|557.6|560.97|558.57|560.97|558.57|560|557.6|0
1651045750000|2022-04-27 07:49:10|561.46|559.06|561.46|559.06|561.46|559.06|560.97|558.57|0
1651045760000|2022-04-27 07:49:20|561.83|559.43|561.83|559.43|561.83|559.43|561.7|559.3|0
1651045770000|2022-04-27 07:49:30|562.18|559.78|562.43|560.03|562.67|560.27|562.18|559.78|0
1651045780000|2022-04-27 07:49:40|562.07|559.67|561.34|558.94|562.07|559.67|561.21|558.81|0
1651045790000|2022-04-27 07:49:50|561.7|559.3|562.18|559.78|562.18|559.78|561.7|559.3|0
1651045800000|2022-04-27 07:50:00|561.94|559.54|560.48|558.08|561.94|559.54|560.48|558.08|0
1651045810000|2022-04-27 07:50:10|560.61|558.21|560.48|558.08|560.61|558.21|560.48|558.08|0
1651045820000|2022-04-27 07:50:20|560.97|558.57|560.73|558.33|560.97|558.57|560.48|558.08|0
1651045830000|2022-04-27 07:50:30|561.21|558.81|560.73|558.33|561.34|558.94|560.73|558.33|0
1651045840000|2022-04-27 07:50:40|560.24|557.84|559.76|557.36|560.24|557.84|559.76|557.36|0
1651045850000|2022-04-27 07:50:50|560|557.6|559.68|557.28|560|557.6|559.68|557.28|0
1651045860000|2022-04-27 07:51:00|558.82|556.42|558.58|556.18|558.82|556.42|558.34|555.94|0
1651045870000|2022-04-27 07:51:10|558.48|556.08|557.02|554.62|558.73|556.33|557.02|554.62|0
1651045880000|2022-04-27 07:51:20|557.51|555.11|557.75|555.35|557.75|555.35|557.51|555.11|0
1651045890000|2022-04-27 07:51:30|558|555.6|558.12|555.72|558.12|555.72|557.75|555.35|0
1651045900000|2022-04-27 07:51:40|558|555.6|556.78|554.38|558|555.6|556.78|554.38|0
1651045910000|2022-04-27 07:51:50|556.54|554.14|556.66|554.26|557.02|554.62|556.54|554.14|0
1651045920000|2022-04-27 07:52:00|556.54|554.14|557.39|554.99|557.39|554.99|556.54|554.14|0
1651045930000|2022-04-27 07:52:10|557.51|555.11|558|555.6|558.48|556.08|557.51|555.11|0
1651045940000|2022-04-27 07:52:20|557.75|555.35|558.48|556.08|558.48|556.08|557.75|555.35|0
1651045950000|2022-04-27 07:52:30|558.12|555.72|558|555.6|558.12|555.72|558|555.6|0
1651045960000|2022-04-27 07:52:40|558.37|555.97|558.24|555.84|558.97|556.57|558.24|555.84|0
1651045970000|2022-04-27 07:52:50|558.12|555.72|557.51|555.11|558.12|555.72|557.51|555.11|0
1651045980000|2022-04-27 07:53:00|558.12|555.72|555.69|553.29|558.12|555.72|555.69|553.29|0
1651045990000|2022-04-27 07:53:10|555.56|553.16|554.83|552.43|555.81|553.41|554.83|552.43|0
1651046000000|2022-04-27 07:53:20|555.2|552.8|554.23|551.83|555.2|552.8|553.86|551.46|0
1651046010000|2022-04-27 07:53:30|554.59|552.19|554.83|552.43|554.83|552.43|554.11|551.71|0
1651046020000|2022-04-27 07:53:40|554.72|552.32|555.08|552.68|555.45|553.05|554.72|552.32|0
1651046030000|2022-04-27 07:53:50|555.56|553.16|556.91|554.51|556.91|554.51|555.56|553.16|0
1651046040000|2022-04-27 07:54:00|557.02|554.62|556.54|554.14|557.02|554.62|556.42|554.02|0
1651046050000|2022-04-27 07:54:10|556.05|553.65|555.32|552.92|556.29|553.89|555.32|552.92|0
1651046060000|2022-04-27 07:54:20|555.56|553.16|555.32|552.92|555.56|553.16|555.32|552.92|0
1651046070000|2022-04-27 07:54:30|554.96|552.56|554.83|552.43|555.08|552.68|554.83|552.43|0
1651046080000|2022-04-27 07:54:40|554.96|552.56|553.62|551.22|554.96|552.56|553.62|551.22|0
1651046090000|2022-04-27 07:54:50|553.38|550.98|552.77|550.37|553.38|550.98|552.77|550.37|0
1651046100000|2022-04-27 07:55:00|552.16|549.76|552.04|549.64|552.4|550|552.04|549.64|0
1651046110000|2022-04-27 07:55:10|552.16|549.76|553.13|550.73|553.13|550.73|551.92|549.52|0
1651046120000|2022-04-27 07:55:20|553.62|551.22|552.65|550.25|553.62|551.22|552.53|550.13|0
1651046130000|2022-04-27 07:55:30|552.16|549.76|552.65|550.25|552.65|550.25|552.16|549.76|0
1651046140000|2022-04-27 07:55:40|552.29|549.89|552.4|550|552.4|550|552.29|549.89|0
1651046150000|2022-04-27 07:55:50|552.65|550.25|552.16|549.76|552.65|550.25|552.16|549.76|0
1651046160000|2022-04-27 07:56:00|551.92|549.52|550.83|548.43|551.92|549.52|550.7|548.3|0
1651046170000|2022-04-27 07:56:10|550.95|548.55|547.79|545.39|550.95|548.55|547.79|545.39|0
1651046180000|2022-04-27 07:56:20|547.43|545.03|548.52|546.12|548.52|546.12|547.43|545.03|0
1651046190000|2022-04-27 07:56:30|547.31|544.91|546.7|544.3|547.31|544.91|546.7|544.3|0
1651046200000|2022-04-27 07:56:40|546.58|544.18|545.85|543.45|546.58|544.18|545.61|543.21|0
1651046210000|2022-04-27 07:56:50|545.61|543.21|546.34|543.94|546.58|544.18|545.37|542.97|0
1651046220000|2022-04-27 07:57:00|546.58|544.18|546.82|544.42|547.06|544.66|546.58|544.18|0
1651046230000|2022-04-27 07:57:10|546.34|543.94|546.7|544.3|546.7|544.3|546.09|543.69|0
1651046240000|2022-04-27 07:57:20|546.82|544.42|546.09|543.69|547.79|545.39|546.09|543.69|0
1651046250000|2022-04-27 07:57:30|545.73|543.33|545.85|543.45|546.95|544.55|545.73|543.33|0
1651046260000|2022-04-27 07:57:40|545.61|543.21|545.37|542.97|545.85|543.45|545.37|542.97|0
1651046270000|2022-04-27 07:57:50|546.09|543.69|545.12|542.72|546.09|543.69|545.12|542.72|0
1651046280000|2022-04-27 07:58:00|545.61|543.21|546.95|544.55|546.95|544.55|545.61|543.21|0
1651046290000|2022-04-27 07:58:10|546.82|544.42|547.06|544.66|547.55|545.15|546.82|544.42|0
1651046300000|2022-04-27 07:58:20|546.34|543.94|547.55|545.15|547.55|545.15|546.34|543.94|0
1651046310000|2022-04-27 07:58:30|547.31|544.91|547.31|544.91|547.67|545.27|547.31|544.91|0
1651046320000|2022-04-27 07:58:40|547.55|545.15|547.43|545.03|547.67|545.27|547.06|544.66|0
1651046330000|2022-04-27 07:58:50|547.31|544.91|547.79|545.39|547.79|545.39|547.31|544.91|0
1651046340000|2022-04-27 07:59:00|548.03|545.63|547.79|545.39|548.16|545.76|547.79|545.39|0
1651046350000|2022-04-27 07:59:10|548.28|545.88|549|546.6|549|546.6|548.28|545.88|0
1651046360000|2022-04-27 07:59:20|548.4|546|548.03|545.63|548.76|546.36|548.03|545.63|0
1651046370000|2022-04-27 07:59:30|549|546.6|548.52|546.12|549|546.6|548.52|546.12|0
1651046380000|2022-04-27 07:59:40|548.76|546.36|548.28|545.88|548.76|546.36|548.28|545.88|0
1651046390000|2022-04-27 07:59:50|548.4|546|547.43|545.03|548.4|546|547.43|545.03|0
1651046400000|2022-04-27 08:00:00|547.06|544.66|545.85|543.45|547.06|544.66|545.61|543.21|0
1651046410000|2022-04-27 08:00:10|547.06|544.66|547.31|544.91|547.31|544.91|547.06|544.66|0
1651046420000|2022-04-27 08:00:20|547.06|544.66|548.76|546.36|548.76|546.36|547.06|544.66|0
1651046430000|2022-04-27 08:00:30|548.28|545.88|548.89|546.49|548.89|546.49|548.28|545.88|0
1651046440000|2022-04-27 08:00:40|549.73|547.33|549.25|546.85|549.73|547.33|549.25|546.85|0
1651046450000|2022-04-27 08:00:50|549|546.6|548.52|546.12|549|546.6|548.52|546.12|0
1651046460000|2022-04-27 08:01:00|547.55|545.15|548.28|545.88|548.52|546.12|547.55|545.15|0
1651046470000|2022-04-27 08:01:10|548.03|545.63|547.79|545.39|548.03|545.63|547.55|545.15|0
1651046480000|2022-04-27 08:01:20|547.06|544.66|549.49|547.09|549.49|547.09|547.06|544.66|0
1651046490000|2022-04-27 08:01:30|548.03|545.63|548.28|545.88|548.28|545.88|548.03|545.63|0
1651046500000|2022-04-27 08:01:40|547.55|545.15|547.79|545.39|548.28|545.88|547.55|545.15|0
1651046510000|2022-04-27 08:01:50|548.03|545.63|548.03|545.63|548.28|545.88|548.03|545.63|0
1651046520000|2022-04-27 08:02:00|548.28|545.88|548.28|545.88|548.64|546.24|548.28|545.88|0
1651046530000|2022-04-27 08:02:10|548.52|546.12|548.4|546|548.52|546.12|547.79|545.39|0
1651046540000|2022-04-27 08:02:20|548.89|546.49|547.92|545.52|548.89|546.49|547.92|545.52|0
1651046550000|2022-04-27 08:02:30|548.03|545.63|548.64|546.24|548.89|546.49|548.03|545.63|0
1651046560000|2022-04-27 08:02:40|549.37|546.97|548.52|546.12|549.49|547.09|548.52|546.12|0
1651046570000|2022-04-27 08:02:50|548.64|546.24|548.52|546.12|548.64|546.24|548.52|546.12|0
1651046580000|2022-04-27 08:03:00|548.76|546.36|549.25|546.85|549.25|546.85|548.76|546.36|0
1651046590000|2022-04-27 08:03:10|549|546.6|548.4|546|549|546.6|548.28|545.88|0
1651046600000|2022-04-27 08:03:20|548.52|546.12|548.52|546.12|548.76|546.36|548.52|546.12|0
1651046610000|2022-04-27 08:03:30|548.76|546.36|549.25|546.85|549.25|546.85|548.76|546.36|0
1651046620000|2022-04-27 08:03:40|549.49|547.09|549.73|547.33|549.73|547.33|549.49|547.09|0
1651046630000|2022-04-27 08:03:50|549.97|547.57|550.22|547.82|550.46|548.06|549.73|547.33|0
1651046640000|2022-04-27 08:04:00|550.46|548.06|550.59|548.19|550.59|548.19|550.46|548.06|0
1651046650000|2022-04-27 08:04:10|550.7|548.3|551.43|549.03|551.67|549.27|550.7|548.3|0
1651046660000|2022-04-27 08:04:20|551.67|549.27|551.67|549.27|552.29|549.89|551.67|549.27|0
1651046670000|2022-04-27 08:04:30|550.46|548.06|549.97|547.57|550.95|548.55|549.97|547.57|0
1651046680000|2022-04-27 08:04:40|549.73|547.33|549.73|547.33|549.86|547.46|549.73|547.33|0
1651046690000|2022-04-27 08:04:50|550.22|547.82|550.46|548.06|550.7|548.3|549.97|547.57|0
1651046700000|2022-04-27 08:05:00|550.83|548.43|550.83|548.43|550.83|548.43|550.7|548.3|0
1651046710000|2022-04-27 08:05:10|550.7|548.3|551.43|549.03|551.67|549.27|550.59|548.19|0
1651046720000|2022-04-27 08:05:20|552.16|549.76|550.46|548.06|552.16|549.76|550.22|547.82|0
1651046730000|2022-04-27 08:05:30|550.22|547.82|550.22|547.82|550.46|548.06|550.22|547.82|0
1651046740000|2022-04-27 08:05:40|550.7|548.3|549.97|547.57|550.7|548.3|549.97|547.57|0
1651046750000|2022-04-27 08:05:50|550.22|547.82|550.22|547.82|550.46|548.06|550.22|547.82|0
1651046760000|2022-04-27 08:06:00|550.46|548.06|550.46|548.06|550.46|548.06|549.97|547.57|0
1651046770000|2022-04-27 08:06:10|550.7|548.3|550.46|548.06|550.7|548.3|550.46|548.06|0
1651046780000|2022-04-27 08:06:20|550.83|548.43|551.31|548.91|551.31|548.91|550.83|548.43|0
1651046790000|2022-04-27 08:06:30|550.95|548.55|550.46|548.06|550.95|548.55|550.46|548.06|0
1651046800000|2022-04-27 08:06:40|550.7|548.3|549.25|546.85|550.7|548.3|549|546.6|0
1651046810000|2022-04-27 08:06:50|549.73|547.33|550.22|547.82|550.22|547.82|549.73|547.33|0
1651046820000|2022-04-27 08:07:00|550.46|548.06|550.34|547.94|550.46|548.06|550.22|547.82|0
1651046830000|2022-04-27 08:07:10|549.86|547.46|549.97|547.57|549.97|547.57|549.73|547.33|0
1651046840000|2022-04-27 08:07:20|550.22|547.82|549.86|547.46|550.46|548.06|549.86|547.46|0
1651046850000|2022-04-27 08:07:30|550.46|548.06|551.07|548.67|551.19|548.79|550.46|548.06|0
1651046860000|2022-04-27 08:07:40|550.7|548.3|550.46|548.06|550.7|548.3|550.46|548.06|0
1651046870000|2022-04-27 08:07:50|550.59|548.19|550.22|547.82|550.59|548.19|550.22|547.82|0
1651046880000|2022-04-27 08:08:00|549.86|547.46|549.61|547.21|549.97|547.57|549.61|547.21|0
1651046890000|2022-04-27 08:08:10|549.73|547.33|550.34|547.94|550.34|547.94|549.49|547.09|0
1651046900000|2022-04-27 08:08:20|551.07|548.67|550.83|548.43|551.07|548.67|550.22|547.82|0
1651046910000|2022-04-27 08:08:30|550.95|548.55|550.95|548.55|550.95|548.55|550.7|548.3|0
1651046920000|2022-04-27 08:08:40|550.7|548.3|550.59|548.19|550.83|548.43|550.59|548.19|0
1651046930000|2022-04-27 08:08:50|550.7|548.3|550.7|548.3|550.95|548.55|550.7|548.3|0
1651046940000|2022-04-27 08:09:00|550.46|548.06|550.7|548.3|550.7|548.3|550.22|547.82|0
1651046950000|2022-04-27 08:09:10|551.07|548.67|551.96|549.56|551.96|549.56|551.07|548.67|0
1651046960000|2022-04-27 08:09:20|552.57|550.17|552.2|549.8|552.57|550.17|552.2|549.8|0
1651046970000|2022-04-27 08:09:30|551.96|549.56|552.2|549.8|552.45|550.05|551.96|549.56|0
1651046980000|2022-04-27 08:09:40|551.96|549.56|551.23|548.83|551.96|549.56|550.74|548.34|0
1651046990000|2022-04-27 08:09:50|551.47|549.07|550.84|548.44|551.47|549.07|550.84|548.44|0
1651047000000|2022-04-27 08:10:00|550.6|548.2|549.63|547.23|550.6|548.2|549.63|547.23|0
1651047010000|2022-04-27 08:10:10|549.39|546.99|548.66|546.26|549.63|547.23|548.66|546.26|0
1651047020000|2022-04-27 08:10:20|548.9|546.5|548.78|546.38|549.14|546.74|548.66|546.26|0
1651047030000|2022-04-27 08:10:30|549.14|546.74|548.9|546.5|549.14|546.74|548.66|546.26|0
1651047040000|2022-04-27 08:10:40|548.66|546.26|547.93|545.53|548.66|546.26|547.93|545.53|0
1651047050000|2022-04-27 08:10:50|548.17|545.77|547.93|545.53|548.41|546.01|547.93|545.53|0
1651047060000|2022-04-27 08:11:00|548.41|546.01|547.44|545.04|548.41|546.01|547.44|545.04|0
1651047070000|2022-04-27 08:11:10|547.69|545.29|547.44|545.04|547.93|545.53|547.44|545.04|0
1651047080000|2022-04-27 08:11:20|547.93|545.53|547.93|545.53|547.93|545.53|547.68|545.28|0
1651047090000|2022-04-27 08:11:30|548.41|546.01|548.66|546.26|548.66|546.26|548.41|546.01|0
1651047100000|2022-04-27 08:11:40|548.78|546.38|549.14|546.74|549.14|546.74|548.78|546.38|0
1651047110000|2022-04-27 08:11:50|549.39|546.99|549.27|546.87|549.75|547.35|549.14|546.74|0
1651047120000|2022-04-27 08:12:00|549.14|546.74|549.27|546.87|549.27|546.87|549.14|546.74|0
1651047130000|2022-04-27 08:12:10|549.63|547.23|548.66|546.26|549.87|547.47|548.66|546.26|0
1651047140000|2022-04-27 08:12:20|549.38|546.98|549.27|546.87|549.51|547.11|549.14|546.74|0
1651047150000|2022-04-27 08:12:30|548.9|546.5|547.44|545.04|548.9|546.5|547.44|545.04|0
1651047160000|2022-04-27 08:12:40|547.2|544.8|546.84|544.44|547.2|544.8|546.84|544.44|0
1651047170000|2022-04-27 08:12:50|546.71|544.31|545.01|542.61|546.71|544.31|545.01|542.61|0
1651047180000|2022-04-27 08:13:00|545.14|542.74|545.87|543.47|545.87|543.47|545.14|542.74|0
1651047190000|2022-04-27 08:13:10|545.5|543.1|545.99|543.59|545.99|543.59|545.5|543.1|0
1651047200000|2022-04-27 08:13:20|545.5|543.1|545.74|543.34|545.74|543.34|545.26|542.86|0
1651047210000|2022-04-27 08:13:30|545.99|543.59|546.11|543.71|546.11|543.71|545.99|543.59|0
1651047220000|2022-04-27 08:13:40|546.23|543.83|546.11|543.71|546.23|543.83|546.11|543.71|0
1651047230000|2022-04-27 08:13:50|545.99|543.59|545.74|543.34|546.23|543.83|545.74|543.34|0
1651047240000|2022-04-27 08:14:00|545.63|543.23|545.74|543.34|546.11|543.71|545.63|543.23|0
1651047250000|2022-04-27 08:14:10|545.5|543.1|545.5|543.1|545.74|543.34|545.5|543.1|0
1651047260000|2022-04-27 08:14:20|545.01|542.61|544.77|542.37|545.01|542.61|544.77|542.37|0
1651047270000|2022-04-27 08:14:30|541.75|539.35|542.83|540.43|542.83|540.43|541.75|539.35|0
1651047280000|2022-04-27 08:14:40|542.35|539.95|541.86|539.46|542.35|539.95|541.86|539.46|0
1651047290000|2022-04-27 08:14:50|541.38|538.98|541.75|539.35|541.75|539.35|541.38|538.98|0
1651047300000|2022-04-27 08:15:00|541.86|539.46|540.89|538.49|541.86|539.46|540.89|538.49|0
1651047310000|2022-04-27 08:15:10|541.13|538.73|541.62|539.22|541.86|539.46|541.13|538.73|0
1651047320000|2022-04-27 08:15:20|541.13|538.73|541.5|539.1|541.5|539.1|541.13|538.73|0
1651047330000|2022-04-27 08:15:30|541.13|538.73|540.89|538.49|541.13|538.73|540.89|538.49|0
1651047340000|2022-04-27 08:15:40|541.38|538.98|541.38|538.98|541.62|539.22|541.38|538.98|0
1651047350000|2022-04-27 08:15:50|541.62|539.22|542.1|539.7|542.1|539.7|541.62|539.22|0
1651047360000|2022-04-27 08:16:00|542.35|539.95|542.59|540.19|542.59|540.19|542.35|539.95|0
1651047370000|2022-04-27 08:16:10|542.35|539.95|542.83|540.43|542.83|540.43|542.35|539.95|0
1651047380000|2022-04-27 08:16:20|542.71|540.31|541.62|539.22|542.71|540.31|541.62|539.22|0
1651047390000|2022-04-27 08:16:30|541.74|539.34|541.62|539.22|541.74|539.34|541.62|539.22|0
1651047400000|2022-04-27 08:16:40|541.13|538.73|541.38|538.98|541.62|539.22|541.13|538.73|0
1651047410000|2022-04-27 08:16:50|541.62|539.22|540.41|538.01|541.62|539.22|539.92|537.52|0
1651047420000|2022-04-27 08:17:00|539.44|537.04|538.95|536.55|539.68|537.28|538.95|536.55|0
1651047430000|2022-04-27 08:17:10|539.2|536.8|539.56|537.16|539.68|537.28|539.2|536.8|0
1651047440000|2022-04-27 08:17:20|539.44|537.04|539.81|537.41|539.92|537.52|539.44|537.04|0
1651047450000|2022-04-27 08:17:30|539.44|537.04|538.95|536.55|539.44|537.04|538.71|536.31|0
1651047460000|2022-04-27 08:17:40|538.71|536.31|538.47|536.07|538.71|536.31|538.47|536.07|0
1651047470000|2022-04-27 08:17:50|538.23|535.83|538.23|535.83|538.23|535.83|537.98|535.58|0
1651047480000|2022-04-27 08:18:00|539.2|536.8|540.16|537.76|540.16|537.76|539.08|536.68|0
1651047490000|2022-04-27 08:18:10|539.44|537.04|540.29|537.89|540.29|537.89|539.44|537.04|0
1651047500000|2022-04-27 08:18:20|540.16|537.76|538.47|536.07|540.16|537.76|538.47|536.07|0
1651047510000|2022-04-27 08:18:30|539.08|536.68|538.71|536.31|539.08|536.68|538.71|536.31|0
1651047520000|2022-04-27 08:18:40|538.95|536.55|539.32|536.92|539.32|536.92|538.95|536.55|0
1651047530000|2022-04-27 08:18:50|539.2|536.8|539.2|536.8|539.2|536.8|539.2|536.8|0
1651047540000|2022-04-27 08:19:00|539.44|537.04|538.95|536.55|539.44|537.04|538.47|536.07|0
1651047550000|2022-04-27 08:19:10|539.2|536.8|538.23|535.83|539.2|536.8|538.23|535.83|0
1651047560000|2022-04-27 08:19:20|538.35|535.95|538.71|536.31|539.2|536.8|538.35|535.95|0
1651047570000|2022-04-27 08:19:30|538.95|536.55|539.2|536.8|539.2|536.8|538.95|536.55|0
1651047580000|2022-04-27 08:19:40|538.95|536.55|539.44|537.04|539.44|537.04|538.95|536.55|0
1651047590000|2022-04-27 08:19:50|539.19|536.79|539.44|537.04|539.44|537.04|539.19|536.79|0
1651047600000|2022-04-27 08:20:00|539.19|536.79|540.16|537.76|540.16|537.76|538.95|536.55|0
1651047610000|2022-04-27 08:20:10|540.65|538.25|540.53|538.13|540.65|538.25|540.41|538.01|0
1651047620000|2022-04-27 08:20:20|540.41|538.01|540.29|537.89|540.41|538.01|540.29|537.89|0
1651047630000|2022-04-27 08:20:30|540.53|538.13|541.62|539.22|541.62|539.22|540.53|538.13|0
1651047640000|2022-04-27 08:20:40|541.86|539.46|542.35|539.95|542.35|539.95|541.62|539.22|0
1651047650000|2022-04-27 08:20:50|542.47|540.07|541.38|538.98|542.59|540.19|541.38|538.98|0
1651047660000|2022-04-27 08:21:00|541.62|539.22|542.1|539.7|542.1|539.7|541.62|539.22|0
1651047670000|2022-04-27 08:21:10|542.35|539.95|542.35|539.95|542.35|539.95|542.35|539.95|0
1651047690000|2022-04-27 08:21:30|542.59|540.19|541.99|539.59|542.59|540.19|541.99|539.59|0
1651047700000|2022-04-27 08:21:40|541.86|539.46|541.38|538.98|541.86|539.46|541.38|538.98|0
1651047710000|2022-04-27 08:21:50|541.02|538.62|540.89|538.49|541.02|538.62|540.77|538.37|0
1651047720000|2022-04-27 08:22:00|540.65|538.25|539.92|537.52|540.65|538.25|539.92|537.52|0
1651047730000|2022-04-27 08:22:10|539.44|537.04|538.71|536.31|539.44|537.04|538.71|536.31|0
1651047740000|2022-04-27 08:22:20|538.47|536.07|539.19|536.79|539.19|536.79|538.47|536.07|0
1651047750000|2022-04-27 08:22:30|538.95|536.55|538.47|536.07|538.95|536.55|538.47|536.07|0
1651047760000|2022-04-27 08:22:40|538.71|536.31|539.08|536.68|539.08|536.68|538.71|536.31|0
1651047770000|2022-04-27 08:22:50|538.59|536.19|538.71|536.31|538.71|536.31|538.47|536.07|0
1651047780000|2022-04-27 08:23:00|538.47|536.07|537.98|535.58|538.59|536.19|537.98|535.58|0
1651047790000|2022-04-27 08:23:10|537.74|535.34|537.98|535.58|537.98|535.58|537.74|535.34|0
1651047800000|2022-04-27 08:23:20|537.74|535.34|537.63|535.23|537.87|535.47|537.5|535.1|0
1651047810000|2022-04-27 08:23:30|537.5|535.1|537.38|534.98|537.5|535.1|537.38|534.98|0
1651047820000|2022-04-27 08:23:40|537.5|535.1|537.74|535.34|537.98|535.58|537.26|534.86|0
1651047830000|2022-04-27 08:23:50|537.5|535.1|537.74|535.34|537.74|535.34|537.5|535.1|0
1651047840000|2022-04-27 08:24:00|537.62|535.22|538.59|536.19|538.59|536.19|537.62|535.22|0
1651047850000|2022-04-27 08:24:10|538.95|536.55|539.56|537.16|539.92|537.52|538.95|536.55|0
1651047860000|2022-04-27 08:24:20|539.68|537.28|539.32|536.92|539.68|537.28|539.32|536.92|0
1651047870000|2022-04-27 08:24:30|539.19|536.79|540.41|538.01|540.41|538.01|539.19|536.79|0
1651047880000|2022-04-27 08:24:40|540.89|538.49|541.62|539.22|541.62|539.22|540.89|538.49|0
1651047890000|2022-04-27 08:24:50|541.38|538.98|541.13|538.73|541.38|538.98|540.89|538.49|0
1651047900000|2022-04-27 08:25:00|541.26|538.86|540.16|537.76|541.26|538.86|540.16|537.76|0
1651047910000|2022-04-27 08:25:10|540.41|538.01|540.16|537.76|540.41|538.01|540.16|537.76|0
1651047920000|2022-04-27 08:25:20|540.41|538.01|540.77|538.37|540.77|538.37|540.29|537.89|0
1651047930000|2022-04-27 08:25:30|540.89|538.49|541.38|538.98|541.38|538.98|540.89|538.49|0
1651047940000|2022-04-27 08:25:40|542.1|539.7|542.1|539.7|542.35|539.95|542.1|539.7|0
1651047950000|2022-04-27 08:25:50|542.83|540.43|542.83|540.43|543.07|540.67|542.83|540.43|0
1651047960000|2022-04-27 08:26:00|542.96|540.56|541.99|539.59|542.96|540.56|541.99|539.59|0
1651047970000|2022-04-27 08:26:10|542.47|540.07|542.71|540.31|542.83|540.43|542.47|540.07|0
1651047980000|2022-04-27 08:26:20|542.47|540.07|542.71|540.31|542.83|540.43|542.47|540.07|0
1651047990000|2022-04-27 08:26:30|542.34|539.94|542.47|540.07|542.47|540.07|542.34|539.94|0
1651048000000|2022-04-27 08:26:40|542.59|540.19|542.71|540.31|542.71|540.31|542.59|540.19|0
1651048010000|2022-04-27 08:26:50|542.1|539.7|542.71|540.31|542.71|540.31|542.1|539.7|0
1651048020000|2022-04-27 08:27:00|542.59|540.19|542.59|540.19|542.59|540.19|542.47|540.07|0
1651048030000|2022-04-27 08:27:10|542.83|540.43|542.26|539.86|542.83|540.43|542.26|539.86|0
1651048040000|2022-04-27 08:27:20|541.89|539.49|542.13|539.73|542.38|539.98|541.89|539.49|0
1651048050000|2022-04-27 08:27:30|542.38|539.98|542.13|539.73|542.38|539.98|542.13|539.73|0
1651048060000|2022-04-27 08:27:40|542.26|539.86|542.62|540.22|542.86|540.46|542.26|539.86|0
1651048070000|2022-04-27 08:27:50|542.5|540.1|542.62|540.22|542.62|540.22|542.38|539.98|0
1651048080000|2022-04-27 08:28:00|542.86|540.46|542.5|540.1|542.86|540.46|542.5|540.1|0
1651048090000|2022-04-27 08:28:10|541.65|539.25|542.13|539.73|542.13|539.73|541.65|539.25|0
1651048100000|2022-04-27 08:28:20|542.02|539.62|542.75|540.35|542.75|540.35|542.02|539.62|0
1651048110000|2022-04-27 08:28:30|543.35|540.95|543.11|540.71|543.35|540.95|543.11|540.71|0
1651048120000|2022-04-27 08:28:40|542.99|540.59|543.11|540.71|543.11|540.71|542.99|540.59|0
1651048130000|2022-04-27 08:28:50|542.99|540.59|542.86|540.46|542.99|540.59|542.86|540.46|0
1651048140000|2022-04-27 08:29:00|543.11|540.71|542.5|540.1|543.11|540.71|542.38|539.98|0
1651048150000|2022-04-27 08:29:10|542.99|540.59|542.86|540.46|543.11|540.71|542.86|540.46|0
1651048160000|2022-04-27 08:29:20|543.11|540.71|542.99|540.59|543.11|540.71|542.86|540.46|0
1651048170000|2022-04-27 08:29:30|543.11|540.71|543.11|540.71|543.11|540.71|542.86|540.46|0
1651048180000|2022-04-27 08:29:40|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1651048190000|2022-04-27 08:29:50|543.59|541.19|544.32|541.92|544.32|541.92|543.59|541.19|0
1651048200000|2022-04-27 08:30:00|543.83|541.43|543.59|541.19|543.83|541.43|543.59|541.19|0
1651048210000|2022-04-27 08:30:10|542.99|540.59|542.62|540.22|542.99|540.59|542.62|540.22|0
1651048220000|2022-04-27 08:30:20|542.38|539.98|542.38|539.98|542.38|539.98|542.26|539.86|0
1651048230000|2022-04-27 08:30:30|542.26|539.86|542.62|540.22|542.62|540.22|542.26|539.86|0
1651048240000|2022-04-27 08:30:40|542.86|540.46|542.99|540.59|543.11|540.71|542.86|540.46|0
1651048250000|2022-04-27 08:30:50|542.62|540.22|542.86|540.46|542.86|540.46|542.62|540.22|0
1651048260000|2022-04-27 08:31:00|542.75|540.35|542.75|540.35|542.86|540.46|542.75|540.35|0
1651048270000|2022-04-27 08:31:10|542.62|540.22|543.11|540.71|543.11|540.71|542.62|540.22|0
1651048280000|2022-04-27 08:31:20|542.86|540.46|543.23|540.83|543.59|541.19|542.86|540.46|0
1651048290000|2022-04-27 08:31:30|543.11|540.71|543.35|540.95|543.35|540.95|543.11|540.71|0
1651048300000|2022-04-27 08:31:40|543.59|541.19|543.72|541.32|543.83|541.43|543.59|541.19|0
1651048310000|2022-04-27 08:31:50|543.83|541.43|544.08|541.68|544.08|541.68|543.59|541.19|0
1651048320000|2022-04-27 08:32:00|544.56|542.16|545.05|542.65|545.05|542.65|544.45|542.05|0
1651048330000|2022-04-27 08:32:10|544.81|542.41|544.69|542.29|544.81|542.41|544.69|542.29|0
1651048340000|2022-04-27 08:32:20|544.81|542.41|545.29|542.89|545.29|542.89|544.32|541.92|0
1651048350000|2022-04-27 08:32:30|545.18|542.78|545.29|542.89|545.29|542.89|545.18|542.78|0
1651048360000|2022-04-27 08:32:40|545.54|543.14|545.54|543.14|545.78|543.38|545.54|543.14|0
1651048370000|2022-04-27 08:32:50|545.29|542.89|545.9|543.5|546.02|543.62|545.29|542.89|0
1651048380000|2022-04-27 08:33:00|545.78|543.38|545.54|543.14|545.78|543.38|545.54|543.14|0
1651048390000|2022-04-27 08:33:10|545.66|543.26|546.26|543.86|546.26|543.86|545.66|543.26|0
1651048400000|2022-04-27 08:33:20|546.51|544.11|546.88|544.48|546.88|544.48|546.51|544.11|0
1651048410000|2022-04-27 08:33:30|547.24|544.84|546.88|544.48|547.24|544.84|546.88|544.48|0
1651048420000|2022-04-27 08:33:40|546.99|544.59|546.88|544.48|546.99|544.59|546.51|544.11|0
1651048430000|2022-04-27 08:33:50|546.99|544.59|546.88|544.48|546.99|544.59|546.88|544.48|0
1651048440000|2022-04-27 08:34:00|546.51|544.11|547.72|545.32|547.72|545.32|546.51|544.11|0
1651048450000|2022-04-27 08:34:10|547.48|545.08|547.24|544.84|547.48|545.08|547.24|544.84|0
1651048460000|2022-04-27 08:34:20|546.99|544.59|547.72|545.32|547.72|545.32|546.99|544.59|0
1651048470000|2022-04-27 08:34:30|547.48|545.08|547.48|545.08|547.72|545.32|547.48|545.08|0
1651048480000|2022-04-27 08:34:40|547.24|544.84|547.85|545.45|547.85|545.45|547.24|544.84|0
1651048490000|2022-04-27 08:34:50|547.97|545.57|548.09|545.69|548.21|545.81|547.97|545.57|0
1651048500000|2022-04-27 08:35:00|548.7|546.3|549.18|546.78|549.18|546.78|548.7|546.3|0
1651048510000|2022-04-27 08:35:10|549.43|547.03|549.18|546.78|549.43|547.03|549.07|546.67|0
1651048520000|2022-04-27 08:35:20|549.43|547.03|549.18|546.78|549.43|547.03|549.18|546.78|0
1651048530000|2022-04-27 08:35:30|548.94|546.54|548.94|546.54|548.94|546.54|548.7|546.3|0
1651048540000|2022-04-27 08:35:40|549.07|546.67|549.43|547.03|549.43|547.03|548.7|546.3|0
1651048550000|2022-04-27 08:35:50|549.31|546.91|548.94|546.54|549.43|547.03|548.94|546.54|0
1651048560000|2022-04-27 08:36:00|549.07|546.67|548.94|546.54|549.18|546.78|548.94|546.54|0
1651048570000|2022-04-27 08:36:10|549.18|546.78|548.82|546.42|549.18|546.78|548.82|546.42|0
1651048580000|2022-04-27 08:36:20|548.7|546.3|547.48|545.08|548.7|546.3|547.48|545.08|0
1651048590000|2022-04-27 08:36:30|547.72|545.32|547.12|544.72|547.72|545.32|547.12|544.72|0
1651048600000|2022-04-27 08:36:40|546.99|544.59|546.99|544.59|547.12|544.72|546.99|544.59|0
1651048610000|2022-04-27 08:36:50|546.75|544.35|546.26|543.86|546.88|544.48|546.26|543.86|0
1651048620000|2022-04-27 08:37:00|546.02|543.62|546.75|544.35|546.88|544.48|546.02|543.62|0
1651048630000|2022-04-27 08:37:10|546.63|544.23|547.61|545.21|547.61|545.21|546.63|544.23|0
1651048640000|2022-04-27 08:37:20|547.72|545.32|546.99|544.59|547.72|545.32|546.51|544.11|0
1651048650000|2022-04-27 08:37:30|547.24|544.84|547.24|544.84|547.24|544.84|546.99|544.59|0
1651048660000|2022-04-27 08:37:40|546.75|544.35|545.53|543.13|546.75|544.35|545.53|543.13|0
1651048670000|2022-04-27 08:37:50|546.26|543.86|546.51|544.11|546.51|544.11|546.15|543.75|0
1651048680000|2022-04-27 08:38:00|546.75|544.35|546.99|544.59|546.99|544.59|546.75|544.35|0
1651048690000|2022-04-27 08:38:10|547.48|545.08|548.82|546.42|548.82|546.42|547.48|545.08|0
1651048700000|2022-04-27 08:38:20|548.94|546.54|548.94|546.54|549.18|546.78|548.94|546.54|0
1651048710000|2022-04-27 08:38:30|548.82|546.42|547.97|545.57|548.82|546.42|547.72|545.32|0
1651048720000|2022-04-27 08:38:40|547.72|545.32|547.61|545.21|547.72|545.32|547.61|545.21|0
1651048730000|2022-04-27 08:38:50|546.99|544.59|546.75|544.35|547.24|544.84|546.75|544.35|0
1651048740000|2022-04-27 08:39:00|546.15|543.75|546.39|543.99|546.39|543.99|546.15|543.75|0
1651048750000|2022-04-27 08:39:10|546.02|543.62|546.02|543.62|546.26|543.86|546.02|543.62|0
1651048760000|2022-04-27 08:39:20|546.15|543.75|545.78|543.38|546.15|543.75|545.78|543.38|0
1651048770000|2022-04-27 08:39:30|546.26|543.86|546.02|543.62|546.26|543.86|545.9|543.5|0
1651048780000|2022-04-27 08:39:40|545.78|543.38|546.99|544.59|546.99|544.59|545.78|543.38|0
1651048790000|2022-04-27 08:39:50|547.24|544.84|546.63|544.23|547.24|544.84|546.63|544.23|0
1651048800000|2022-04-27 08:40:00|546.26|543.86|545.53|543.13|546.26|543.86|545.53|543.13|0
1651048810000|2022-04-27 08:40:10|545.42|543.02|545.66|543.26|545.66|543.26|545.42|543.02|0
1651048820000|2022-04-27 08:40:20|545.53|543.13|545.29|542.89|545.53|543.13|545.29|542.89|0
1651048830000|2022-04-27 08:40:30|544.81|542.41|545.05|542.65|545.05|542.65|544.81|542.41|0
1651048840000|2022-04-27 08:40:40|545.53|543.13|544.93|542.53|545.53|543.13|544.93|542.53|0
1651048850000|2022-04-27 08:40:50|545.05|542.65|544.81|542.41|545.05|542.65|544.81|542.41|0
1651048860000|2022-04-27 08:41:00|545.05|542.65|544.45|542.05|545.05|542.65|544.45|542.05|0
1651048870000|2022-04-27 08:41:10|544.56|542.16|544.81|542.41|544.81|542.41|544.45|542.05|0
1651048880000|2022-04-27 08:41:20|545.05|542.65|545.05|542.65|545.05|542.65|545.05|542.65|0
1651048890000|2022-04-27 08:41:30|545.17|542.77|545.05|542.65|545.17|542.77|544.81|542.41|0
1651048900000|2022-04-27 08:41:40|545.17|542.77|545.29|542.89|545.29|542.89|545.17|542.77|0
1651048910000|2022-04-27 08:41:50|545.53|543.13|545.9|543.5|545.9|543.5|545.29|542.89|0
1651048920000|2022-04-27 08:42:00|545.78|543.38|546.02|543.62|546.02|543.62|545.78|543.38|0
1651048930000|2022-04-27 08:42:10|546.26|543.86|546.26|543.86|546.26|543.86|546.26|543.86|0
1651048940000|2022-04-27 08:42:20|546.51|544.11|546.02|543.62|546.51|544.11|546.02|543.62|0
1651048950000|2022-04-27 08:42:30|546.15|543.75|545.29|542.89|546.15|543.75|545.29|542.89|0
1651048960000|2022-04-27 08:42:40|546.02|543.62|545.78|543.38|546.02|543.62|545.53|543.13|0
1651048970000|2022-04-27 08:42:50|545.29|542.89|545.78|543.38|545.78|543.38|545.29|542.89|0
1651048980000|2022-04-27 08:43:00|546.02|543.62|546.26|543.86|546.39|543.99|546.02|543.62|0
1651048990000|2022-04-27 08:43:10|546.15|543.75|546.15|543.75|546.15|543.75|546.02|543.62|0
1651049000000|2022-04-27 08:43:20|545.78|543.38|546.02|543.62|546.02|543.62|545.66|543.26|0
1651049010000|2022-04-27 08:43:30|545.78|543.38|546.02|543.62|546.02|543.62|545.78|543.38|0
1651049020000|2022-04-27 08:43:40|545.9|543.5|546.02|543.62|546.02|543.62|545.53|543.13|0
1651049030000|2022-04-27 08:43:50|545.9|543.5|546.02|543.62|546.02|543.62|545.78|543.38|0
1651049040000|2022-04-27 08:44:00|546.15|543.75|546.02|543.62|546.15|543.75|545.78|543.38|0
1651049050000|2022-04-27 08:44:10|546.15|543.75|546.15|543.75|546.51|544.11|546.15|543.75|0
1651049060000|2022-04-27 08:44:20|546.39|543.99|546.63|544.23|546.88|544.48|546.39|543.99|0
1651049070000|2022-04-27 08:44:30|546.26|543.86|546.15|543.75|546.26|543.86|545.9|543.5|0
1651049080000|2022-04-27 08:44:40|546.51|544.11|546.51|544.11|546.75|544.35|546.51|544.11|0
1651049090000|2022-04-27 08:44:50|547.12|544.72|546.99|544.59|547.24|544.84|546.99|544.59|0
1651049100000|2022-04-27 08:45:00|547.12|544.72|549.18|546.78|549.18|546.78|547.12|544.72|0
1651049110000|2022-04-27 08:45:10|548.82|546.42|549.43|547.03|549.43|547.03|548.7|546.3|0
1651049120000|2022-04-27 08:45:20|549.67|547.27|548.82|546.42|549.67|547.27|548.7|546.3|0
1651049130000|2022-04-27 08:45:30|548.7|546.3|548.34|545.94|548.7|546.3|548.21|545.81|0
1651049140000|2022-04-27 08:45:40|548.21|545.81|548.7|546.3|548.7|546.3|547.97|545.57|0
1651049150000|2022-04-27 08:45:50|548.94|546.54|549.18|546.78|549.18|546.78|548.94|546.54|0
1651049160000|2022-04-27 08:46:00|548.94|546.54|549.67|547.27|549.67|547.27|548.94|546.54|0
1651049170000|2022-04-27 08:46:10|549.91|547.51|550.4|548|550.4|548|549.91|547.51|0
1651049180000|2022-04-27 08:46:20|550.28|547.88|550.15|547.75|550.28|547.88|550.15|547.75|0
1651049190000|2022-04-27 08:46:30|550.64|548.24|550.77|548.37|551.13|548.73|550.64|548.24|0
1651049200000|2022-04-27 08:46:40|551.13|548.73|551.62|549.22|551.62|549.22|551.13|548.73|0
1651049210000|2022-04-27 08:46:50|551.74|549.34|551.37|548.97|551.74|549.34|551.37|548.97|0
1651049220000|2022-04-27 08:47:00|550.89|548.49|551.62|549.22|551.86|549.46|550.89|548.49|0
1651049230000|2022-04-27 08:47:10|551.37|548.97|551.62|549.22|551.62|549.22|551.37|548.97|0
1651049240000|2022-04-27 08:47:20|551.86|549.46|552.59|550.19|553.08|550.68|551.86|549.46|0
1651049250000|2022-04-27 08:47:30|552.72|550.32|552.96|550.56|552.96|550.56|552.59|550.19|0
1651049260000|2022-04-27 08:47:40|552.83|550.43|552.35|549.95|552.83|550.43|552.35|549.95|0
1651049270000|2022-04-27 08:47:50|552.59|550.19|551.86|549.46|552.59|550.19|551.86|549.46|0
1651049280000|2022-04-27 08:48:00|552.23|549.83|551.37|548.97|552.23|549.83|551.37|548.97|0
1651049290000|2022-04-27 08:48:10|551.13|548.73|551.37|548.97|551.37|548.97|551.13|548.73|0
1651049300000|2022-04-27 08:48:20|551.25|548.85|550.88|548.48|551.25|548.85|550.88|548.48|0
1651049310000|2022-04-27 08:48:30|551.13|548.73|552.96|550.56|552.96|550.56|551.13|548.73|0
1651049320000|2022-04-27 08:48:40|553.81|551.41|553.08|550.68|553.81|551.41|552.83|550.43|0
1651049330000|2022-04-27 08:48:50|553.81|551.41|553.56|551.16|553.81|551.41|553.56|551.16|0
1651049340000|2022-04-27 08:49:00|553.32|550.92|553.2|550.8|553.32|550.92|553.2|550.8|0
1651049350000|2022-04-27 08:49:10|553.32|550.92|552.35|549.95|553.32|550.92|552.35|549.95|0
1651049360000|2022-04-27 08:49:20|552.23|549.83|552.52|550.12|552.52|550.12|552.23|549.83|0
1651049370000|2022-04-27 08:49:30|553.13|550.73|552.78|550.38|553.13|550.73|552.67|550.27|0
1651049380000|2022-04-27 08:49:40|553.03|550.63|553.15|550.75|553.15|550.75|553.03|550.63|0
1651049390000|2022-04-27 08:49:50|552.42|550.02|552.78|550.38|552.78|550.38|552.42|550.02|0
1651049400000|2022-04-27 08:50:00|553.03|550.63|553.76|551.36|553.76|551.36|553.03|550.63|0
1651049410000|2022-04-27 08:50:10|553.4|551|553.76|551.36|554.73|552.33|553.4|551|0
1651049420000|2022-04-27 08:50:20|554|551.6|554.24|551.84|554.24|551.84|553.27|550.87|0
1651049430000|2022-04-27 08:50:30|553.4|551|553.76|551.36|553.76|551.36|553.4|551|0
1651049440000|2022-04-27 08:50:40|553.64|551.24|553.76|551.36|553.76|551.36|553.64|551.24|0
1651049450000|2022-04-27 08:50:50|553.27|550.87|553.51|551.11|553.51|551.11|553.27|550.87|0
1651049460000|2022-04-27 08:51:00|553.27|550.87|552.78|550.38|553.27|550.87|552.78|550.38|0
1651049470000|2022-04-27 08:51:10|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1651049480000|2022-04-27 08:51:20|553.15|550.75|552.78|550.38|553.15|550.75|552.78|550.38|0
1651049490000|2022-04-27 08:51:30|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1651049500000|2022-04-27 08:51:40|552.42|550.02|552.3|549.9|552.42|550.02|552.3|549.9|0
1651049510000|2022-04-27 08:51:50|552.18|549.78|552.91|550.51|553.03|550.63|552.18|549.78|0
1651049520000|2022-04-27 08:52:00|553.15|550.75|553.76|551.36|553.88|551.48|553.15|550.75|0
1651049530000|2022-04-27 08:52:10|553.51|551.11|553.76|551.36|553.76|551.36|553.27|550.87|0
1651049540000|2022-04-27 08:52:20|553.88|551.48|553.27|550.87|553.88|551.48|553.27|550.87|0
1651049550000|2022-04-27 08:52:30|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1651049560000|2022-04-27 08:52:40|553.27|550.87|553.4|551|553.4|551|553.27|550.87|0
1651049570000|2022-04-27 08:52:50|553.51|551.11|553.51|551.11|553.64|551.24|553.51|551.11|0
1651049580000|2022-04-27 08:53:00|553.64|551.24|553.03|550.63|553.76|551.36|553.03|550.63|0
1651049590000|2022-04-27 08:53:10|552.91|550.51|552.67|550.27|552.91|550.51|552.67|550.27|0
1651049600000|2022-04-27 08:53:20|552.78|550.38|552.54|550.14|552.78|550.38|552.42|550.02|0
1651049610000|2022-04-27 08:53:30|552.3|549.9|552.18|549.78|552.3|549.9|552.18|549.78|0
1651049620000|2022-04-27 08:53:40|552.05|549.65|551.81|549.41|552.05|549.65|551.81|549.41|0
1651049630000|2022-04-27 08:53:50|551.69|549.29|551.57|549.17|551.81|549.41|551.57|549.17|0
1651049640000|2022-04-27 08:54:00|551.32|548.92|551.08|548.68|551.32|548.92|551.08|548.68|0
1651049650000|2022-04-27 08:54:10|550.24|547.84|550.35|547.95|550.59|548.19|550.24|547.84|0
1651049660000|2022-04-27 08:54:20|550.11|547.71|550.35|547.95|550.35|547.95|550.11|547.71|0
1651049670000|2022-04-27 08:54:30|550.48|548.08|550.35|547.95|550.48|548.08|550.35|547.95|0
1651049680000|2022-04-27 08:54:40|550.48|548.08|551.08|548.68|551.08|548.68|550.48|548.08|0
1651049690000|2022-04-27 08:54:50|551.32|548.92|551.57|549.17|551.57|549.17|551.32|548.92|0
1651049700000|2022-04-27 08:55:00|551.81|549.41|551.08|548.68|551.81|549.41|551.08|548.68|0
1651049710000|2022-04-27 08:55:10|551.21|548.81|551.08|548.68|551.21|548.81|551.08|548.68|0
1651049720000|2022-04-27 08:55:20|551.21|548.81|551.32|548.92|551.32|548.92|551.21|548.81|0
1651049730000|2022-04-27 08:55:30|551.45|549.05|551.32|548.92|551.45|549.05|551.32|548.92|0
1651049740000|2022-04-27 08:55:40|551.45|549.05|550.84|548.44|551.45|549.05|550.84|548.44|0
1651049750000|2022-04-27 08:55:50|551.08|548.68|551.32|548.92|551.32|548.92|551.08|548.68|0
1651049760000|2022-04-27 08:56:00|551.21|548.81|551.32|548.92|551.32|548.92|551.21|548.81|0
1651049770000|2022-04-27 08:56:10|551.69|549.29|551.81|549.41|551.81|549.41|551.69|549.29|0
1651049780000|2022-04-27 08:56:20|550.59|548.19|548.29|545.89|550.59|548.19|547.68|545.28|0
1651049790000|2022-04-27 08:56:30|548.65|546.25|550.11|547.71|550.11|547.71|548.65|546.25|0
1651049800000|2022-04-27 08:56:40|549.87|547.47|549.26|546.86|550.11|547.71|549.14|546.74|0
1651049810000|2022-04-27 08:56:50|549.38|546.98|546.22|543.82|549.38|546.98|546.22|543.82|0
1651049820000|2022-04-27 08:57:00|545.74|543.34|546.95|544.55|546.95|544.55|545.74|543.34|0
1651049830000|2022-04-27 08:57:10|546.83|544.43|546.71|544.31|546.83|544.43|546.71|544.31|0
1651049840000|2022-04-27 08:57:20|545.86|543.46|546.47|544.07|546.47|544.07|545.74|543.34|0
1651049850000|2022-04-27 08:57:30|546.71|544.31|546.71|544.31|546.83|544.43|546.71|544.31|0
1651049860000|2022-04-27 08:57:40|546.95|544.55|546.83|544.43|546.95|544.55|546.71|544.31|0
1651049870000|2022-04-27 08:57:50|546.71|544.31|547.44|545.04|547.44|545.04|546.71|544.31|0
1651049880000|2022-04-27 08:58:00|547.68|545.28|547.92|545.52|547.92|545.52|547.19|544.79|0
1651049890000|2022-04-27 08:58:10|547.81|545.41|548.65|546.25|548.65|546.25|547.81|545.41|0
1651049900000|2022-04-27 08:58:20|548.53|546.13|548.65|546.25|548.65|546.25|548.53|546.13|0
1651049910000|2022-04-27 08:58:30|548.78|546.38|547.81|545.41|548.89|546.49|547.81|545.41|0
1651049920000|2022-04-27 08:58:40|547.56|545.16|547.44|545.04|547.68|545.28|547.44|545.04|0
1651049930000|2022-04-27 08:58:50|547.19|544.79|547.19|544.79|547.19|544.79|546.95|544.55|0
1651049940000|2022-04-27 08:59:00|547.56|545.16|547.68|545.28|547.68|545.28|547.44|545.04|0
1651049950000|2022-04-27 08:59:10|547.81|545.41|549.14|546.74|549.14|546.74|547.81|545.41|0
1651049960000|2022-04-27 08:59:20|549.26|546.86|548.89|546.49|549.38|546.98|548.89|546.49|0
1651049970000|2022-04-27 08:59:30|549.02|546.62|548.89|546.49|549.38|546.98|548.89|546.49|0
1651049980000|2022-04-27 08:59:40|549.02|546.62|548.89|546.49|549.02|546.62|548.78|546.38|0
1651049990000|2022-04-27 08:59:50|549.38|546.98|549.26|546.86|549.38|546.98|549.26|546.86|0
1651050000000|2022-04-27 09:00:00|549.62|547.22|550.59|548.19|550.59|548.19|549.62|547.22|0
1651050010000|2022-04-27 09:00:10|550.48|548.08|549.99|547.59|550.59|548.19|549.99|547.59|0
1651050020000|2022-04-27 09:00:20|550.35|547.95|549.62|547.22|550.35|547.95|549.62|547.22|0
1651050030000|2022-04-27 09:00:30|549.51|547.11|549.14|546.74|549.62|547.22|549.14|546.74|0
1651050040000|2022-04-27 09:00:40|548.53|546.13|548.53|546.13|548.89|546.49|548.53|546.13|0
1651050050000|2022-04-27 09:00:50|548.89|546.49|549.14|546.74|549.38|546.98|548.89|546.49|0
1651050060000|2022-04-27 09:01:00|548.41|546.01|548.53|546.13|548.53|546.13|548.16|545.76|0
1651050070000|2022-04-27 09:01:10|548.41|546.01|547.08|544.68|548.41|546.01|547.08|544.68|0
1651050080000|2022-04-27 09:01:20|547.19|544.79|547.08|544.68|547.44|545.04|547.08|544.68|0
1651050090000|2022-04-27 09:01:30|547.19|544.79|546.71|544.31|547.19|544.79|546.47|544.07|0
1651050100000|2022-04-27 09:01:40|546.59|544.19|546.47|544.07|546.59|544.19|546.47|544.07|0
1651050110000|2022-04-27 09:01:50|546.71|544.31|545.98|543.58|546.71|544.31|545.98|543.58|0
1651050120000|2022-04-27 09:02:00|545.49|543.09|546.47|544.07|546.47|544.07|545.49|543.09|0
1651050130000|2022-04-27 09:02:10|546.59|544.19|547.19|544.79|547.19|544.79|546.59|544.19|0
1651050140000|2022-04-27 09:02:20|547.32|544.92|547.44|545.04|547.56|545.16|547.32|544.92|0
1651050150000|2022-04-27 09:02:30|546.95|544.55|547.44|545.04|547.44|545.04|546.71|544.31|0
1651050160000|2022-04-27 09:02:40|547.32|544.92|546.71|544.31|547.32|544.92|546.71|544.31|0
1651050170000|2022-04-27 09:02:50|546.59|544.19|546.95|544.55|546.95|544.55|546.59|544.19|0
1651050180000|2022-04-27 09:03:00|547.08|544.68|546.71|544.31|547.08|544.68|546.71|544.31|0
1651050190000|2022-04-27 09:03:10|546.46|544.06|546.83|544.43|546.83|544.43|546.46|544.06|0
1651050200000|2022-04-27 09:03:20|546.71|544.31|546.35|543.95|546.71|544.31|546.35|543.95|0
1651050210000|2022-04-27 09:03:30|546.22|543.82|547.68|545.28|547.68|545.28|546.22|543.82|0
1651050220000|2022-04-27 09:03:40|547.44|545.04|546.95|544.55|547.44|545.04|546.46|544.06|0
1651050230000|2022-04-27 09:03:50|547.19|544.79|546.95|544.55|547.19|544.79|546.83|544.43|0
1651050240000|2022-04-27 09:04:00|547.44|545.04|547.56|545.16|547.68|545.28|547.44|545.04|0
1651050250000|2022-04-27 09:04:10|547.19|544.79|546.95|544.55|547.19|544.79|546.95|544.55|0
1651050260000|2022-04-27 09:04:20|546.71|544.31|547.68|545.28|547.68|545.28|546.71|544.31|0
1651050270000|2022-04-27 09:04:30|547.44|545.04|548.16|545.76|548.16|545.76|547.44|545.04|0
1651050280000|2022-04-27 09:04:40|547.44|545.04|547.68|545.28|547.92|545.52|547.44|545.04|0
1651050290000|2022-04-27 09:04:50|547.44|545.04|547.44|545.04|547.44|545.04|547.19|544.79|0
1651050300000|2022-04-27 09:05:00|547.68|545.28|547.44|545.04|547.68|545.28|547.08|544.68|0
1651050310000|2022-04-27 09:05:10|547.32|544.92|547.56|545.16|547.68|545.28|547.32|544.92|0
1651050320000|2022-04-27 09:05:20|547.44|545.04|547.19|544.79|547.44|545.04|547.19|544.79|0
1651050330000|2022-04-27 09:05:30|547.32|544.92|547.32|544.92|547.32|544.92|546.95|544.55|0
1651050340000|2022-04-27 09:05:40|547.19|544.79|547.44|545.04|547.44|545.04|547.19|544.79|0
1651050350000|2022-04-27 09:05:50|547.68|545.28|547.68|545.28|547.8|545.4|547.68|545.28|0
1651050360000|2022-04-27 09:06:00|547.44|545.04|546.71|544.31|547.44|545.04|546.71|544.31|0
1651050370000|2022-04-27 09:06:10|547.19|544.79|547.19|544.79|547.19|544.79|547.08|544.68|0
1651050380000|2022-04-27 09:06:20|547.32|544.92|546.46|544.06|547.32|544.92|546.46|544.06|0
1651050390000|2022-04-27 09:06:30|546.59|544.19|546.46|544.06|546.59|544.19|546.46|544.06|0
1651050400000|2022-04-27 09:06:40|546.71|544.31|546.95|544.55|547.19|544.79|546.71|544.31|0
1651050410000|2022-04-27 09:06:50|546.83|544.43|547.44|545.04|547.68|545.28|546.83|544.43|0
1651050420000|2022-04-27 09:07:00|547.8|545.4|547.44|545.04|547.8|545.4|547.44|545.04|0
1651050430000|2022-04-27 09:07:10|546.95|544.55|546.22|543.82|546.95|544.55|546.22|543.82|0
1651050440000|2022-04-27 09:07:20|545.74|543.34|545.98|543.58|546.22|543.82|545.74|543.34|0
1651050450000|2022-04-27 09:07:30|545.86|543.46|544.77|542.37|545.86|543.46|544.77|542.37|0
1651050460000|2022-04-27 09:07:40|545.25|542.85|545.86|543.46|545.86|543.46|545.25|542.85|0
1651050470000|2022-04-27 09:07:50|546.11|543.71|546.46|544.06|546.46|544.06|546.11|543.71|0
1651050480000|2022-04-27 09:08:00|546.95|544.55|546.83|544.43|546.95|544.55|546.71|544.31|0
1651050490000|2022-04-27 09:08:10|546.35|543.95|545.74|543.34|546.35|543.95|545.74|543.34|0
1651050500000|2022-04-27 09:08:20|546.22|543.82|546.22|543.82|546.22|543.82|545.98|543.58|0
1651050510000|2022-04-27 09:08:30|546.46|544.06|546.35|543.95|546.46|544.06|546.22|543.82|0
1651050520000|2022-04-27 09:08:40|546.71|544.31|547.08|544.68|547.19|544.79|546.71|544.31|0
1651050530000|2022-04-27 09:08:50|547.19|544.79|547.92|545.52|548.65|546.25|547.19|544.79|0
1651050540000|2022-04-27 09:09:00|547.44|545.04|547.44|545.04|547.44|545.04|547.19|544.79|0
1651050550000|2022-04-27 09:09:10|547.19|544.79|548.65|546.25|548.65|546.25|547.19|544.79|0
1651050560000|2022-04-27 09:09:20|548.41|546.01|549.14|546.74|549.14|546.74|548.41|546.01|0
1651050570000|2022-04-27 09:09:30|549.38|546.98|549.5|547.1|549.5|547.1|549.38|546.98|0
1651050580000|2022-04-27 09:09:40|549.38|546.98|549.38|546.98|549.5|547.1|549.38|546.98|0
1651050590000|2022-04-27 09:09:50|550.11|547.71|550.48|548.08|550.48|548.08|549.86|547.46|0
1651050600000|2022-04-27 09:10:00|551.32|548.92|550.35|547.95|551.32|548.92|550.35|547.95|0
1651050610000|2022-04-27 09:10:10|550.11|547.71|549.62|547.22|550.11|547.71|549.62|547.22|0
1651050620000|2022-04-27 09:10:20|549.38|546.98|549.99|547.59|549.99|547.59|549.38|546.98|0
1651050630000|2022-04-27 09:10:30|549.86|547.46|549.62|547.22|549.86|547.46|549.62|547.22|0
1651050640000|2022-04-27 09:10:40|549.38|546.98|549.14|546.74|549.38|546.98|549.14|546.74|0
1651050650000|2022-04-27 09:10:50|548.89|546.49|547.92|545.52|548.89|546.49|547.92|545.52|0
1651050660000|2022-04-27 09:11:00|548.16|545.76|548.65|546.25|548.89|546.49|548.16|545.76|0
1651050670000|2022-04-27 09:11:10|548.53|546.13|548.53|546.13|548.53|546.13|548.41|546.01|0
1651050680000|2022-04-27 09:11:20|548.78|546.38|548.89|546.49|548.89|546.49|548.65|546.25|0
1651050690000|2022-04-27 09:11:30|548.78|546.38|547.92|545.52|548.78|546.38|547.92|545.52|0
1651050700000|2022-04-27 09:11:40|548.16|545.76|547.68|545.28|548.16|545.76|547.68|545.28|0
1651050710000|2022-04-27 09:11:50|547.56|545.16|547.92|545.52|547.92|545.52|547.56|545.16|0
1651050720000|2022-04-27 09:12:00|547.8|545.4|548.41|546.01|548.41|546.01|547.8|545.4|0
1651050730000|2022-04-27 09:12:10|548.65|546.25|548.65|546.25|548.65|546.25|548.65|546.25|0
1651050740000|2022-04-27 09:12:20|548.16|545.76|548.16|545.76|548.29|545.89|548.16|545.76|0
1651050750000|2022-04-27 09:12:30|548.29|545.89|547.56|545.16|548.29|545.89|547.56|545.16|0
1651050760000|2022-04-27 09:12:40|547.68|545.28|547.32|544.92|547.68|545.28|547.32|544.92|0
1651050770000|2022-04-27 09:12:50|547.43|545.03|547.19|544.79|547.68|545.28|547.19|544.79|0
1651050780000|2022-04-27 09:13:00|546.71|544.31|547.19|544.79|547.19|544.79|546.71|544.31|0
1651050790000|2022-04-27 09:13:10|546.59|544.19|546.95|544.55|546.95|544.55|546.59|544.19|0
1651050800000|2022-04-27 09:13:20|546.71|544.31|546.46|544.06|546.71|544.31|546.22|543.82|0
1651050810000|2022-04-27 09:13:30|546.22|543.82|546.22|543.82|546.22|543.82|546.22|543.82|0
1651050820000|2022-04-27 09:13:40|545.98|543.58|545.49|543.09|545.98|543.58|545.49|543.09|0
1651050830000|2022-04-27 09:13:50|545.01|542.61|545.38|542.98|545.38|542.98|545.01|542.61|0
1651050840000|2022-04-27 09:14:00|545.49|543.09|545.86|543.46|545.86|543.46|545.49|543.09|0
1651050850000|2022-04-27 09:14:10|545.98|543.58|546.46|544.06|546.71|544.31|545.98|543.58|0
1651050860000|2022-04-27 09:14:20|546.59|544.19|546.95|544.55|546.95|544.55|546.46|544.06|0
1651050870000|2022-04-27 09:14:30|547.19|544.79|547.32|544.92|547.43|545.03|547.19|544.79|0
1651050880000|2022-04-27 09:14:40|547.19|544.79|546.71|544.31|547.43|545.03|546.71|544.31|0
1651050890000|2022-04-27 09:14:50|546.83|544.43|546.71|544.31|546.83|544.43|546.71|544.31|0
1651050900000|2022-04-27 09:15:00|547.19|544.79|547.19|544.79|547.43|545.03|547.19|544.79|0
1651050910000|2022-04-27 09:15:10|547.08|544.68|548.16|545.76|548.16|545.76|547.08|544.68|0
1651050920000|2022-04-27 09:15:20|547.68|545.28|547.92|545.52|547.92|545.52|547.56|545.16|0
1651050930000|2022-04-27 09:15:30|548.05|545.65|548.16|545.76|548.16|545.76|548.05|545.65|0
1651050940000|2022-04-27 09:15:40|547.92|545.52|548.65|546.25|548.65|546.25|547.92|545.52|0
1651050950000|2022-04-27 09:15:50|549.38|546.98|550.11|547.71|550.11|547.71|549.38|546.98|0
1651050960000|2022-04-27 09:16:00|549.86|547.46|549.38|546.98|550.11|547.71|549.38|546.98|0
1651050970000|2022-04-27 09:16:10|549.62|547.22|549.38|546.98|549.62|547.22|549.26|546.86|0
1651050980000|2022-04-27 09:16:20|549.13|546.73|548.89|546.49|549.13|546.73|548.65|546.25|0
1651050990000|2022-04-27 09:16:30|549.02|546.62|549.62|547.22|549.62|547.22|549.02|546.62|0
1651051000000|2022-04-27 09:16:40|549.86|547.46|549.86|547.46|550.11|547.71|549.86|547.46|0
1651051010000|2022-04-27 09:16:50|549.62|547.22|549.75|547.35|549.75|547.35|549.62|547.22|0
1651051020000|2022-04-27 09:17:00|549.62|547.22|550.23|547.83|550.23|547.83|549.62|547.22|0
1651051030000|2022-04-27 09:17:10|550.11|547.71|551.32|548.92|551.32|548.92|550.11|547.71|0
1651051040000|2022-04-27 09:17:20|551.56|549.16|551.32|548.92|551.56|549.16|551.32|548.92|0
1651051050000|2022-04-27 09:17:30|551.08|548.68|551.32|548.92|551.56|549.16|551.08|548.68|0
1651051060000|2022-04-27 09:17:40|551.08|548.68|550.84|548.44|551.08|548.68|550.84|548.44|0
1651051070000|2022-04-27 09:17:50|550.48|548.08|550.59|548.19|550.59|548.19|550.48|548.08|0
1651051080000|2022-04-27 09:18:00|550.84|548.44|549.62|547.22|551.08|548.68|549.62|547.22|0
1651051090000|2022-04-27 09:18:10|549.13|546.73|548.65|546.25|549.13|546.73|548.16|545.76|0
1651051100000|2022-04-27 09:18:20|548.89|546.49|549.38|546.98|549.38|546.98|548.89|546.49|0
1651051110000|2022-04-27 09:18:30|549.62|547.22|549.38|546.98|549.62|547.22|549.38|546.98|0
1651051120000|2022-04-27 09:18:40|549.13|546.73|548.89|546.49|549.13|546.73|548.89|546.49|0
1651051130000|2022-04-27 09:18:50|549.02|546.62|548.89|546.49|549.02|546.62|548.89|546.49|0
1651051140000|2022-04-27 09:19:00|548.77|546.37|548.41|546.01|548.77|546.37|548.41|546.01|0
1651051150000|2022-04-27 09:19:10|547.92|545.52|547.32|544.92|547.92|545.52|547.32|544.92|0
1651051160000|2022-04-27 09:19:20|547.07|544.67|547.92|545.52|547.92|545.52|547.07|544.67|0
1651051170000|2022-04-27 09:19:30|547.68|545.28|547.68|545.28|547.8|545.4|547.68|545.28|0
1651051180000|2022-04-27 09:19:40|547.56|545.16|546.83|544.43|547.56|545.16|546.83|544.43|0
1651051190000|2022-04-27 09:19:50|547.8|545.4|547.92|545.52|547.92|545.52|547.8|545.4|0
1651051200000|2022-04-27 09:20:00|547.8|545.4|547.92|545.52|547.92|545.52|547.8|545.4|0
1651051210000|2022-04-27 09:20:10|547.8|545.4|548.16|545.76|548.16|545.76|547.56|545.16|0
1651051220000|2022-04-27 09:20:20|548.05|545.65|547.68|545.28|548.05|545.65|547.68|545.28|0
1651051230000|2022-04-27 09:20:30|547.92|545.52|547.8|545.4|547.92|545.52|547.8|545.4|0
1651051240000|2022-04-27 09:20:40|547.43|545.03|547.92|545.52|548.16|545.76|547.43|545.03|0
1651051250000|2022-04-27 09:20:50|548.16|545.76|548.16|545.76|548.29|545.89|548.16|545.76|0
1651051260000|2022-04-27 09:21:00|548.41|546.01|548.05|545.65|548.41|546.01|547.92|545.52|0
1651051270000|2022-04-27 09:21:10|548.16|545.76|548.16|545.76|548.29|545.89|548.16|545.76|0
1651051280000|2022-04-27 09:21:20|548.41|546.01|548.05|545.65|548.41|546.01|548.05|545.65|0
1651051290000|2022-04-27 09:21:30|548.16|545.76|548.05|545.65|548.16|545.76|547.8|545.4|0
1651051300000|2022-04-27 09:21:40|547.92|545.52|547.43|545.03|547.92|545.52|547.43|545.03|0
1651051310000|2022-04-27 09:21:50|547.68|545.28|547.68|545.28|547.68|545.28|547.56|545.16|0
1651051320000|2022-04-27 09:22:00|547.92|545.52|548.05|545.65|548.05|545.65|547.92|545.52|0
1651051330000|2022-04-27 09:22:10|548.41|546.01|548.41|546.01|548.65|546.25|548.41|546.01|0
1651051340000|2022-04-27 09:22:20|548.29|545.89|548.77|546.37|548.77|546.37|548.29|545.89|0
1651051350000|2022-04-27 09:22:30|548.29|545.89|548.41|546.01|548.41|546.01|548.29|545.89|0
1651051360000|2022-04-27 09:22:40|548.16|545.76|547.43|545.03|548.16|545.76|547.43|545.03|0
1651051370000|2022-04-27 09:22:50|546.71|544.31|545.73|543.33|546.71|544.31|545.73|543.33|0
1651051380000|2022-04-27 09:23:00|545.86|543.46|545.62|543.22|545.86|543.46|545.49|543.09|0
1651051390000|2022-04-27 09:23:10|545.98|543.58|546.22|543.82|546.22|543.82|545.98|543.58|0
1651051400000|2022-04-27 09:23:20|546.46|544.06|546.83|544.43|546.83|544.43|546.46|544.06|0
1651051410000|2022-04-27 09:23:30|546.95|544.55|547.19|544.79|547.19|544.79|546.95|544.55|0
1651051420000|2022-04-27 09:23:40|547.32|544.92|548.77|546.37|548.77|546.37|547.32|544.92|0
1651051430000|2022-04-27 09:23:50|548.65|546.25|548.77|546.37|548.77|546.37|548.65|546.25|0
1651051440000|2022-04-27 09:24:00|548.89|546.49|548.65|546.25|548.89|546.49|548.65|546.25|0
1651051450000|2022-04-27 09:24:10|548.16|545.76|548.29|545.89|548.4|546|548.16|545.76|0
1651051460000|2022-04-27 09:24:20|548.4|546|548.05|545.65|548.4|546|548.05|545.65|0
1651051470000|2022-04-27 09:24:30|547.92|545.52|547.92|545.52|547.92|545.52|547.68|545.28|0
1651051480000|2022-04-27 09:24:40|547.68|545.28|546.95|544.55|547.68|545.28|546.95|544.55|0
1651051490000|2022-04-27 09:24:50|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1651051500000|2022-04-27 09:25:00|546.22|543.82|546.22|543.82|546.22|543.82|545.98|543.58|0
1651051510000|2022-04-27 09:25:10|545.98|543.58|545.73|543.33|545.98|543.58|545.73|543.33|0
1651051520000|2022-04-27 09:25:20|545.98|543.58|546.22|543.82|546.22|543.82|545.98|543.58|0
1651051530000|2022-04-27 09:25:30|545.86|543.46|545.98|543.58|545.98|543.58|545.73|543.33|0
1651051540000|2022-04-27 09:25:40|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1651051550000|2022-04-27 09:25:50|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1651051560000|2022-04-27 09:26:00|546.22|543.82|546.46|544.06|546.46|544.06|546.22|543.82|0
1651051570000|2022-04-27 09:26:10|546.22|543.82|545.49|543.09|546.46|544.06|545.49|543.09|0
1651051580000|2022-04-27 09:26:20|545.25|542.85|545.49|543.09|545.49|543.09|545.25|542.85|0
1651051590000|2022-04-27 09:26:30|545.37|542.97|545.73|543.33|545.73|543.33|545.37|542.97|0
1651051600000|2022-04-27 09:26:40|545.62|543.22|545.01|542.61|545.62|543.22|544.76|542.36|0
1651051610000|2022-04-27 09:26:50|544.76|542.36|544.76|542.36|544.76|542.36|544.76|542.36|0
1651051620000|2022-04-27 09:27:00|545.01|542.61|545.49|543.09|545.49|543.09|545.01|542.61|0
1651051630000|2022-04-27 09:27:10|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1651051640000|2022-04-27 09:27:20|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1651051650000|2022-04-27 09:27:30|545.25|542.85|545.37|542.97|545.37|542.97|545.25|542.85|0
1651051660000|2022-04-27 09:27:40|545.25|542.85|547.19|544.79|547.19|544.79|545.25|542.85|0
1651051670000|2022-04-27 09:27:50|546.95|544.55|546.95|544.55|547.19|544.79|546.95|544.55|0
1651051680000|2022-04-27 09:28:00|547.19|544.79|546.7|544.3|547.19|544.79|546.7|544.3|0
1651051690000|2022-04-27 09:28:10|546.46|544.06|546.7|544.3|546.7|544.3|546.22|543.82|0
1651051700000|2022-04-27 09:28:20|546.46|544.06|544.52|542.12|546.46|544.06|544.52|542.12|0
1651051710000|2022-04-27 09:28:30|544.68|542.28|544.31|541.91|544.68|542.28|544.31|541.91|0
1651051720000|2022-04-27 09:28:40|544.44|542.04|543.34|540.94|544.44|542.04|543.34|540.94|0
1651051730000|2022-04-27 09:28:50|543.95|541.55|543.83|541.43|543.95|541.55|543.58|541.18|0
1651051740000|2022-04-27 09:29:00|543.95|541.55|544.56|542.16|544.56|542.16|543.83|541.43|0
1651051750000|2022-04-27 09:29:10|544.8|542.4|545.53|543.13|545.77|543.37|544.8|542.4|0
1651051760000|2022-04-27 09:29:20|545.77|543.37|545.66|543.26|545.77|543.37|545.66|543.26|0
1651051770000|2022-04-27 09:29:30|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1651051780000|2022-04-27 09:29:40|545.29|542.89|545.29|542.89|545.29|542.89|545.29|542.89|0
1651051790000|2022-04-27 09:29:50|545.41|543.01|545.53|543.13|545.77|543.37|545.29|542.89|0
1651051800000|2022-04-27 09:30:00|545.41|543.01|545.77|543.37|546.01|543.61|545.41|543.01|0
1651051810000|2022-04-27 09:30:10|546.01|543.61|546.5|544.1|546.5|544.1|546.01|543.61|0
1651051820000|2022-04-27 09:30:20|546.26|543.86|546.26|543.86|546.26|543.86|546.26|543.86|0
1651051830000|2022-04-27 09:30:30|546.14|543.74|546.14|543.74|546.26|543.86|546.14|543.74|0
1651051840000|2022-04-27 09:30:40|546.01|543.61|546.26|543.86|546.26|543.86|546.01|543.61|0
1651051850000|2022-04-27 09:30:50|546.01|543.61|546.14|543.74|546.5|544.1|545.9|543.5|0
1651051860000|2022-04-27 09:31:00|546.26|543.86|546.5|544.1|546.5|544.1|546.26|543.86|0
1651051870000|2022-04-27 09:31:10|546.38|543.98|546.5|544.1|546.5|544.1|546.38|543.98|0
1651051880000|2022-04-27 09:31:20|546.38|543.98|545.53|543.13|546.38|543.98|545.53|543.13|0
1651051890000|2022-04-27 09:31:30|545.04|542.64|545.77|543.37|545.77|543.37|545.04|542.64|0
1651051900000|2022-04-27 09:31:40|545.65|543.25|545.65|543.25|545.77|543.37|545.53|543.13|0
1651051910000|2022-04-27 09:31:50|546.01|543.61|546.74|544.34|546.74|544.34|546.01|543.61|0
1651051920000|2022-04-27 09:32:00|547.23|544.83|547.96|545.56|547.96|545.56|547.23|544.83|0
1651051930000|2022-04-27 09:32:10|548.09|545.69|548.45|546.05|548.45|546.05|548.09|545.69|0
1651051940000|2022-04-27 09:32:20|548.93|546.53|548.69|546.29|548.93|546.53|548.69|546.29|0
1651051950000|2022-04-27 09:32:30|548.57|546.17|548.09|545.69|548.57|546.17|548.09|545.69|0
1651051960000|2022-04-27 09:32:40|547.84|545.44|548.2|545.8|548.2|545.8|547.84|545.44|0
1651051970000|2022-04-27 09:32:50|548.33|545.93|548.69|546.29|548.69|546.29|548.2|545.8|0
1651051980000|2022-04-27 09:33:00|548.93|546.53|549.18|546.78|549.42|547.02|548.93|546.53|0
1651051990000|2022-04-27 09:33:10|549.42|547.02|549.42|547.02|549.42|547.02|549.18|546.78|0
1651052000000|2022-04-27 09:33:20|549.66|547.26|550.15|547.75|550.15|547.75|549.66|547.26|0
1651052010000|2022-04-27 09:33:30|550.39|547.99|549.91|547.51|550.39|547.99|549.91|547.51|0
1651052020000|2022-04-27 09:33:40|550.15|547.75|549.42|547.02|550.15|547.75|549.42|547.02|0
1651052030000|2022-04-27 09:33:50|549.66|547.26|549.66|547.26|549.66|547.26|549.42|547.02|0
1651052040000|2022-04-27 09:34:00|549.91|547.51|549.91|547.51|549.91|547.51|549.91|547.51|0
1651052050000|2022-04-27 09:34:10|550.15|547.75|550.39|547.99|550.64|548.24|550.15|547.75|0
1651052060000|2022-04-27 09:34:20|550.15|547.75|550.15|547.75|550.15|547.75|550.15|547.75|0
1651052070000|2022-04-27 09:34:30|550.64|548.24|550.88|548.48|550.88|548.48|550.64|548.24|0
1651052080000|2022-04-27 09:34:40|551.12|548.72|551.12|548.72|551.12|548.72|551.01|548.61|0
1651052090000|2022-04-27 09:34:50|550.88|548.48|550.88|548.48|551.01|548.61|550.88|548.48|0
1651052100000|2022-04-27 09:35:00|550.64|548.24|550.15|547.75|550.64|548.24|550.15|547.75|0
1651052110000|2022-04-27 09:35:10|550.39|547.99|550.28|547.88|550.39|547.99|550.15|547.75|0
1651052120000|2022-04-27 09:35:20|550.15|547.75|550.39|547.99|550.39|547.99|550.15|547.75|0
1651052130000|2022-04-27 09:35:30|550.52|548.12|550.39|547.99|550.64|548.24|550.39|547.99|0
1651052140000|2022-04-27 09:35:40|550.52|548.12|550.15|547.75|550.88|548.48|550.15|547.75|0
1651052150000|2022-04-27 09:35:50|550.39|547.99|550.15|547.75|550.64|548.24|550.15|547.75|0
1651052160000|2022-04-27 09:36:00|550.64|548.24|550.28|547.88|550.64|548.24|550.28|547.88|0
1651052170000|2022-04-27 09:36:10|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1651052180000|2022-04-27 09:36:20|550.64|548.24|550.39|547.99|550.64|548.24|550.39|547.99|0
1651052190000|2022-04-27 09:36:30|550.15|547.75|550.15|547.75|550.15|547.75|550.15|547.75|0
1651052200000|2022-04-27 09:36:40|549.18|546.78|549.18|546.78|549.42|547.02|549.18|546.78|0
1651052210000|2022-04-27 09:36:50|548.93|546.53|549.18|546.78|549.42|547.02|548.93|546.53|0
1651052220000|2022-04-27 09:37:00|549.42|547.02|549.91|547.51|549.91|547.51|549.42|547.02|0
1651052230000|2022-04-27 09:37:10|549.42|547.02|549.55|547.15|549.55|547.15|549.42|547.02|0
1651052240000|2022-04-27 09:37:20|549.42|547.02|549.55|547.15|549.66|547.26|549.42|547.02|0
1651052250000|2022-04-27 09:37:30|549.79|547.39|550.15|547.75|550.15|547.75|549.79|547.39|0
1651052260000|2022-04-27 09:37:40|549.91|547.51|550.39|547.99|550.52|548.12|549.91|547.51|0
1651052270000|2022-04-27 09:37:50|550.15|547.75|548.33|545.93|550.15|547.75|548.33|545.93|0
1651052280000|2022-04-27 09:38:00|548.2|545.8|548.09|545.69|548.2|545.8|547.72|545.32|0
1651052290000|2022-04-27 09:38:10|548.2|545.8|548.2|545.8|548.57|546.17|548.2|545.8|0
1651052300000|2022-04-27 09:38:20|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1651052310000|2022-04-27 09:38:30|548.2|545.8|548.33|545.93|548.33|545.93|548.2|545.8|0
1651052320000|2022-04-27 09:38:40|548.2|545.8|548.2|545.8|548.33|545.93|548.2|545.8|0
1651052330000|2022-04-27 09:38:50|548.09|545.69|547.47|545.07|548.09|545.69|547.47|545.07|0
1651052340000|2022-04-27 09:39:00|546.99|544.59|547.47|545.07|547.47|545.07|546.99|544.59|0
1651052350000|2022-04-27 09:39:10|547.36|544.96|546.87|544.47|547.36|544.96|546.87|544.47|0
1651052360000|2022-04-27 09:39:20|546.99|544.59|546.5|544.1|546.99|544.59|546.26|543.86|0
1651052370000|2022-04-27 09:39:30|546.63|544.23|546.5|544.1|546.63|544.23|546.5|544.1|0
1651052380000|2022-04-27 09:39:40|546.38|543.98|546.26|543.86|546.38|543.98|546.01|543.61|0
1651052390000|2022-04-27 09:39:50|546.01|543.61|546.01|543.61|546.01|543.61|545.77|543.37|0
1651052410000|2022-04-27 09:40:10|545.77|543.37|546.01|543.61|546.01|543.61|545.77|543.37|0
1651052420000|2022-04-27 09:40:20|545.9|543.5|546.01|543.61|546.01|543.61|545.77|543.37|0
1651052440000|2022-04-27 09:40:40|545.77|543.37|545.53|543.13|545.77|543.37|545.53|543.13|0
1651052450000|2022-04-27 09:40:50|545.28|542.88|545.28|542.88|545.28|542.88|545.04|542.64|0
1651052470000|2022-04-27 09:41:10|545.41|543.01|545.41|543.01|545.53|543.13|545.41|543.01|0
1651052480000|2022-04-27 09:41:20|545.28|542.88|545.53|543.13|545.53|543.13|545.28|542.88|0
1651052490000|2022-04-27 09:41:30|545.41|543.01|545.53|543.13|545.53|543.13|545.41|543.01|0
1651052500000|2022-04-27 09:41:40|545.77|543.37|545.04|542.64|545.77|543.37|545.04|542.64|0
1651052510000|2022-04-27 09:41:50|545.28|542.88|545.77|543.37|545.77|543.37|545.28|542.88|0
1651052520000|2022-04-27 09:42:00|546.74|544.34|547.47|545.07|547.47|545.07|546.74|544.34|0
1651052530000|2022-04-27 09:42:10|547.23|544.83|546.99|544.59|547.23|544.83|546.99|544.59|0
1651052540000|2022-04-27 09:42:20|546.74|544.34|546.26|543.86|546.87|544.47|546.26|543.86|0
1651052550000|2022-04-27 09:42:30|546.38|543.98|546.26|543.86|546.38|543.98|546.26|543.86|0
1651052560000|2022-04-27 09:42:40|546.01|543.61|546.01|543.61|546.26|543.86|546.01|543.61|0
1651052570000|2022-04-27 09:42:50|545.77|543.37|546.01|543.61|546.01|543.61|545.77|543.37|0
1651052580000|2022-04-27 09:43:00|545.77|543.37|546.26|543.86|546.26|543.86|545.77|543.37|0
1651052590000|2022-04-27 09:43:10|546.5|544.1|546.74|544.34|546.74|544.34|546.5|544.1|0
1651052600000|2022-04-27 09:43:20|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1651052610000|2022-04-27 09:43:30|546.74|544.34|546.74|544.34|546.74|544.34|546.74|544.34|0
1651052620000|2022-04-27 09:43:40|546.63|544.23|546.99|544.59|546.99|544.59|546.63|544.23|0
1651052630000|2022-04-27 09:43:50|546.74|544.34|546.87|544.47|546.87|544.47|546.74|544.34|0
1651052640000|2022-04-27 09:44:00|546.74|544.34|546.63|544.23|546.87|544.47|546.63|544.23|0
1651052650000|2022-04-27 09:44:10|546.74|544.34|546.38|543.98|546.74|544.34|546.38|543.98|0
1651052660000|2022-04-27 09:44:20|546.26|543.86|546.26|543.86|546.38|543.98|546.26|543.86|0
1651052670000|2022-04-27 09:44:30|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1651052680000|2022-04-27 09:44:40|546.63|544.23|546.99|544.59|546.99|544.59|546.63|544.23|0
1651052700000|2022-04-27 09:45:00|546.87|544.47|546.74|544.34|546.99|544.59|546.74|544.34|0
1651052710000|2022-04-27 09:45:10|546.5|544.1|546.63|544.23|546.74|544.34|546.5|544.1|0
1651052720000|2022-04-27 09:45:20|546.74|544.34|546.74|544.34|546.74|544.34|546.5|544.1|0
1651052730000|2022-04-27 09:45:30|546.99|544.59|546.99|544.59|546.99|544.59|546.99|544.59|0
1651052740000|2022-04-27 09:45:40|546.74|544.34|546.74|544.34|546.74|544.34|546.74|544.34|0
1651052750000|2022-04-27 09:45:50|546.99|544.59|546.63|544.23|546.99|544.59|546.63|544.23|0
1651052760000|2022-04-27 09:46:00|546.5|544.1|546.26|543.86|546.5|544.1|546.26|543.86|0
1651052770000|2022-04-27 09:46:10|546.5|544.1|546.5|544.1|546.5|544.1|546.26|543.86|0
1651052780000|2022-04-27 09:46:20|546.74|544.34|546.74|544.34|546.74|544.34|546.74|544.34|0
1651052790000|2022-04-27 09:46:30|546.99|544.59|548.93|546.53|548.93|546.53|546.87|544.47|0
1651052800000|2022-04-27 09:46:40|548.45|546.05|547.96|545.56|548.45|546.05|547.96|545.56|0
1651052810000|2022-04-27 09:46:50|548.2|545.8|548.93|546.53|548.93|546.53|548.2|545.8|0
1651052820000|2022-04-27 09:47:00|549.17|546.77|549.17|546.77|549.42|547.02|549.17|546.77|0
1651052830000|2022-04-27 09:47:10|549.3|546.9|549.42|547.02|549.42|547.02|549.3|546.9|0
1651052840000|2022-04-27 09:47:20|549.66|547.26|548.93|546.53|549.66|547.26|548.93|546.53|0
1651052850000|2022-04-27 09:47:30|549.17|546.77|549.06|546.66|549.17|546.77|548.93|546.53|0
1651052860000|2022-04-27 09:47:40|549.17|546.77|548.93|546.53|549.17|546.77|548.93|546.53|0
1651052870000|2022-04-27 09:47:50|549.06|546.66|549.06|546.66|549.42|547.02|549.06|546.66|0
1651052880000|2022-04-27 09:48:00|549.42|547.02|550.52|548.12|550.52|548.12|549.42|547.02|0
1651052890000|2022-04-27 09:48:10|550.64|548.24|550.27|547.87|550.64|548.24|550.27|547.87|0
1651052900000|2022-04-27 09:48:20|550.39|547.99|550.52|548.12|550.63|548.23|550.39|547.99|0
1651052910000|2022-04-27 09:48:30|550.63|548.23|549.9|547.5|550.63|548.23|549.9|547.5|0
1651052920000|2022-04-27 09:48:40|549.66|547.26|549.66|547.26|549.66|547.26|549.42|547.02|0
1651052930000|2022-04-27 09:48:50|549.54|547.14|549.17|546.77|549.54|547.14|549.17|546.77|0
1651052940000|2022-04-27 09:49:00|549.06|546.66|549.06|546.66|549.17|546.77|548.93|546.53|0
1651052950000|2022-04-27 09:49:10|549.17|546.77|548.93|546.53|549.17|546.77|548.93|546.53|0
1651052960000|2022-04-27 09:49:20|549.06|546.66|548.93|546.53|549.42|547.02|548.93|546.53|0
1651052970000|2022-04-27 09:49:30|549.42|547.02|549.9|547.5|549.9|547.5|549.42|547.02|0
1651052980000|2022-04-27 09:49:40|549.66|547.26|549.3|546.9|549.66|547.26|549.3|546.9|0
1651052990000|2022-04-27 09:49:50|549.06|546.66|549.17|546.77|549.17|546.77|549.06|546.66|0
1651053000000|2022-04-27 09:50:00|549.06|546.66|548.93|546.53|549.06|546.66|548.93|546.53|0
1651053010000|2022-04-27 09:50:10|549.06|546.66|548.44|546.04|549.06|546.66|548.44|546.04|0
1651053020000|2022-04-27 09:50:20|547.96|545.56|547.23|544.83|547.96|545.56|547.11|544.71|0
1651053030000|2022-04-27 09:50:30|547.11|544.71|547.23|544.83|547.23|544.83|546.99|544.59|0
1651053040000|2022-04-27 09:50:40|547.35|544.95|547.47|545.07|547.47|545.07|547.11|544.71|0
1651053050000|2022-04-27 09:50:50|547.35|544.95|547.35|544.95|547.47|545.07|547.35|544.95|0
1651053060000|2022-04-27 09:51:00|547.23|544.83|546.5|544.1|547.23|544.83|546.01|543.61|0
1651053070000|2022-04-27 09:51:10|547.23|544.83|547.35|544.95|547.35|544.95|546.99|544.59|0
1651053080000|2022-04-27 09:51:20|547.6|545.2|547.23|544.83|547.6|545.2|547.23|544.83|0
1651053090000|2022-04-27 09:51:30|547.47|545.07|546.99|544.59|547.47|545.07|546.99|544.59|0
1651053100000|2022-04-27 09:51:40|547.11|544.71|546.87|544.47|547.11|544.71|546.74|544.34|0
1651053110000|2022-04-27 09:51:50|546.99|544.59|546.74|544.34|546.99|544.59|546.74|544.34|0
1651053120000|2022-04-27 09:52:00|546.99|544.59|546.74|544.34|546.99|544.59|546.74|544.34|0
1651053130000|2022-04-27 09:52:10|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1651053140000|2022-04-27 09:52:20|546.5|544.1|546.01|543.61|546.5|544.1|546.01|543.61|0
1651053150000|2022-04-27 09:52:30|546.38|543.98|546.01|543.61|546.5|544.1|546.01|543.61|0
1651053160000|2022-04-27 09:52:40|545.53|543.13|545.28|542.88|545.53|543.13|545.28|542.88|0
1651053170000|2022-04-27 09:52:50|545.04|542.64|545.04|542.64|545.17|542.77|545.04|542.64|0
1651053180000|2022-04-27 09:53:00|544.31|541.91|544.8|542.4|544.8|542.4|544.31|541.91|0
1651053190000|2022-04-27 09:53:10|544.55|542.15|545.04|542.64|545.04|542.64|544.55|542.15|0
1651053200000|2022-04-27 09:53:20|545.17|542.77|545.28|542.88|545.28|542.88|545.17|542.77|0
1651053210000|2022-04-27 09:53:30|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1651053220000|2022-04-27 09:53:40|545.28|542.88|545.04|542.64|545.28|542.88|544.92|542.52|0
1651053230000|2022-04-27 09:53:50|545.28|542.88|545.41|543.01|545.53|543.13|545.28|542.88|0
1651053240000|2022-04-27 09:54:00|545.28|542.88|544.92|542.52|545.28|542.88|544.8|542.4|0
1651053250000|2022-04-27 09:54:10|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1651053260000|2022-04-27 09:54:20|544.92|542.52|544.31|541.91|544.92|542.52|544.31|541.91|0
1651053270000|2022-04-27 09:54:30|544.92|542.52|545.28|542.88|545.28|542.88|544.92|542.52|0
1651053280000|2022-04-27 09:54:40|545.04|542.64|545.53|543.13|545.53|543.13|545.04|542.64|0
1651053290000|2022-04-27 09:54:50|545.28|542.88|545.77|543.37|545.77|543.37|545.28|542.88|0
1651053300000|2022-04-27 09:55:00|545.53|543.13|545.41|543.01|545.53|543.13|545.28|542.88|0
1651053310000|2022-04-27 09:55:10|545.28|542.88|544.55|542.15|545.41|543.01|544.55|542.15|0
1651053320000|2022-04-27 09:55:20|544.68|542.28|544.55|542.15|544.8|542.4|544.55|542.15|0
1651053330000|2022-04-27 09:55:30|544.68|542.28|544.07|541.67|544.68|542.28|543.82|541.42|0
1651053340000|2022-04-27 09:55:40|544.31|541.91|544.07|541.67|544.31|541.91|544.07|541.67|0
1651053350000|2022-04-27 09:55:50|544.31|541.91|544.31|541.91|544.31|541.91|544.19|541.79|0
1651053360000|2022-04-27 09:56:00|544.44|542.04|544.31|541.91|544.44|542.04|544.31|541.91|0
1651053370000|2022-04-27 09:56:10|544.68|542.28|544.8|542.4|545.04|542.64|544.68|542.28|0
1651053380000|2022-04-27 09:56:20|544.55|542.15|545.28|542.88|545.28|542.88|544.55|542.15|0
1651053400000|2022-04-27 09:56:40|544.8|542.4|544.55|542.15|544.8|542.4|544.55|542.15|0
1651053410000|2022-04-27 09:56:50|544.31|541.91|543.1|540.7|544.31|541.91|543.1|540.7|0
1651053420000|2022-04-27 09:57:00|542.37|539.97|542.37|539.97|542.37|539.97|542.12|539.72|0
1651053430000|2022-04-27 09:57:10|542.49|540.09|542.12|539.72|542.61|540.21|542.12|539.72|0
1651053440000|2022-04-27 09:57:20|542.01|539.61|542.37|539.97|542.37|539.97|542.01|539.61|0
1651053450000|2022-04-27 09:57:30|542.25|539.85|542.61|540.21|542.61|540.21|542.25|539.85|0
1651053460000|2022-04-27 09:57:40|542.74|540.34|542.49|540.09|542.74|540.34|542.37|539.97|0
1651053470000|2022-04-27 09:57:50|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1651053480000|2022-04-27 09:58:00|542.37|539.97|541.88|539.48|542.37|539.97|541.88|539.48|0
1651053490000|2022-04-27 09:58:10|542.12|539.72|541.88|539.48|542.37|539.97|541.88|539.48|0
1651053500000|2022-04-27 09:58:20|542.12|539.72|542.12|539.72|542.12|539.72|541.88|539.48|0
1651053510000|2022-04-27 09:58:30|542.61|540.21|542.61|540.21|542.85|540.45|542.61|540.21|0
1651053520000|2022-04-27 09:58:40|542.49|540.09|542.37|539.97|542.61|540.21|542.37|539.97|0
1651053530000|2022-04-27 09:58:50|542.61|540.21|542.01|539.61|542.61|540.21|541.88|539.48|0
1651053540000|2022-04-27 09:59:00|542.12|539.72|542.37|539.97|542.61|540.21|542.12|539.72|0
1651053550000|2022-04-27 09:59:10|542.25|539.85|542.61|540.21|542.61|540.21|542.25|539.85|0
1651053560000|2022-04-27 09:59:20|543.1|540.7|542.85|540.45|543.1|540.7|542.85|540.45|0
1651053570000|2022-04-27 09:59:30|542.61|540.21|542.49|540.09|542.61|540.21|542.37|539.97|0
1651053580000|2022-04-27 09:59:40|542.85|540.45|542.61|540.21|542.85|540.45|542.49|540.09|0
1651053590000|2022-04-27 09:59:50|542.74|540.34|542.61|540.21|542.74|540.34|542.61|540.21|0
1651053600000|2022-04-27 10:00:00|542.37|539.97|541.88|539.48|542.37|539.97|541.88|539.48|0
1651053610000|2022-04-27 10:00:10|542.37|539.97|542.25|539.85|542.37|539.97|542.12|539.72|0
1651053620000|2022-04-27 10:00:20|542.37|539.97|542.85|540.45|542.85|540.45|542.12|539.72|0
1651053630000|2022-04-27 10:00:30|543.1|540.7|542.61|540.21|543.1|540.7|542.61|540.21|0
1651053640000|2022-04-27 10:00:40|542.49|540.09|542.25|539.85|542.49|540.09|542.25|539.85|0
1651053650000|2022-04-27 10:00:50|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1651053660000|2022-04-27 10:01:00|542.12|539.72|541.39|538.99|542.12|539.72|541.39|538.99|0
1651053670000|2022-04-27 10:01:10|541.52|539.12|542.37|539.97|542.37|539.97|541.52|539.12|0
1651053680000|2022-04-27 10:01:20|542.61|540.21|542.37|539.97|542.61|540.21|542.12|539.72|0
1651053690000|2022-04-27 10:01:30|542.01|539.61|541.76|539.36|542.01|539.61|541.76|539.36|0
1651053700000|2022-04-27 10:01:40|541.64|539.24|542.12|539.72|542.12|539.72|541.64|539.24|0
1651053710000|2022-04-27 10:01:50|541.64|539.24|541.76|539.36|541.76|539.36|541.64|539.24|0
1651053720000|2022-04-27 10:02:00|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1651053730000|2022-04-27 10:02:10|541.52|539.12|541.39|538.99|541.52|539.12|541.15|538.75|0
1651053740000|2022-04-27 10:02:20|541.28|538.88|540.55|538.15|541.39|538.99|540.55|538.15|0
1651053750000|2022-04-27 10:02:30|540.06|537.66|540.42|538.02|540.42|538.02|539.94|537.54|0
1651053760000|2022-04-27 10:02:40|540.18|537.78|540.67|538.27|540.67|538.27|540.18|537.78|0
1651053770000|2022-04-27 10:02:50|540.42|538.02|540.18|537.78|540.42|538.02|540.18|537.78|0
1651053780000|2022-04-27 10:03:00|540.42|538.02|540.18|537.78|540.42|538.02|540.18|537.78|0
1651053790000|2022-04-27 10:03:10|540.42|538.02|539.94|537.54|540.42|538.02|539.94|537.54|0
1651053800000|2022-04-27 10:03:20|540.42|538.02|540.42|538.02|540.42|538.02|540.42|538.02|0
1651053810000|2022-04-27 10:03:30|540.55|538.15|539.69|537.29|540.55|538.15|539.69|537.29|0
1651053820000|2022-04-27 10:03:40|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1651053830000|2022-04-27 10:03:50|540.18|537.78|540.42|538.02|540.42|538.02|540.18|537.78|0
1651053840000|2022-04-27 10:04:00|540.18|537.78|540.91|538.51|540.91|538.51|540.18|537.78|0
1651053850000|2022-04-27 10:04:10|541.15|538.75|541.28|538.88|541.39|538.99|541.15|538.75|0
1651053860000|2022-04-27 10:04:20|541.39|538.99|541.28|538.88|541.39|538.99|541.15|538.75|0
1651053870000|2022-04-27 10:04:30|542.12|539.72|541.39|538.99|542.12|539.72|541.39|538.99|0
1651053880000|2022-04-27 10:04:40|541.15|538.75|541.15|538.75|541.15|538.75|541.15|538.75|0
1651053890000|2022-04-27 10:04:50|541.28|538.88|540.67|538.27|541.28|538.88|540.67|538.27|0
1651053900000|2022-04-27 10:05:00|541.15|538.75|541.15|538.75|541.28|538.88|541.15|538.75|0
1651053910000|2022-04-27 10:05:10|541.39|538.99|541.39|538.99|541.64|539.24|541.39|538.99|0
1651053920000|2022-04-27 10:05:20|542.12|539.72|541.88|539.48|542.37|539.97|541.88|539.48|0
1651053930000|2022-04-27 10:05:30|541.76|539.36|541.39|538.99|541.76|539.36|541.39|538.99|0
1651053940000|2022-04-27 10:05:40|541.15|538.75|542.12|539.72|542.12|539.72|541.15|538.75|0
1651053950000|2022-04-27 10:05:50|541.88|539.48|541.88|539.48|542.01|539.61|541.88|539.48|0
1651053960000|2022-04-27 10:06:00|542.01|539.61|541.88|539.48|542.01|539.61|541.88|539.48|0
1651053970000|2022-04-27 10:06:10|542.12|539.72|541.64|539.24|542.12|539.72|541.64|539.24|0
1651053980000|2022-04-27 10:06:20|541.88|539.48|541.88|539.48|541.88|539.48|541.76|539.36|0
1651053990000|2022-04-27 10:06:30|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1651054000000|2022-04-27 10:06:40|541.52|539.12|541.39|538.99|541.52|539.12|541.39|538.99|0
1651054010000|2022-04-27 10:06:50|541.15|538.75|540.91|538.51|541.15|538.75|540.91|538.51|0
1651054020000|2022-04-27 10:07:00|541.28|538.88|540.67|538.27|541.28|538.88|540.67|538.27|0
1651054030000|2022-04-27 10:07:10|540.42|538.02|540.91|538.51|540.91|538.51|540.42|538.02|0
1651054040000|2022-04-27 10:07:20|541.28|538.88|541.15|538.75|541.39|538.99|541.15|538.75|0
1651054050000|2022-04-27 10:07:30|540.67|538.27|541.39|538.99|541.39|538.99|540.67|538.27|0
1651054060000|2022-04-27 10:07:40|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1651054070000|2022-04-27 10:07:50|540.67|538.27|540.67|538.27|541.03|538.63|540.67|538.27|0
1651054080000|2022-04-27 10:08:00|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1651054090000|2022-04-27 10:08:10|540.42|538.02|540.06|537.66|540.42|538.02|539.94|537.54|0
1651054100000|2022-04-27 10:08:20|540.42|538.02|540.67|538.27|540.91|538.51|540.42|538.02|0
1651054110000|2022-04-27 10:08:30|540.91|538.51|540.67|538.27|541.15|538.75|540.67|538.27|0
1651054120000|2022-04-27 10:08:40|540.91|538.51|541.15|538.75|541.15|538.75|540.67|538.27|0
1651054130000|2022-04-27 10:08:50|541.03|538.63|541.15|538.75|541.15|538.75|540.91|538.51|0
1651054140000|2022-04-27 10:09:00|540.91|538.51|540.91|538.51|540.91|538.51|540.67|538.27|0
1651054150000|2022-04-27 10:09:10|541.15|538.75|541.39|538.99|541.39|538.99|541.15|538.75|0
1651054160000|2022-04-27 10:09:20|541.03|538.63|540.91|538.51|541.03|538.63|540.67|538.27|0
1651054170000|2022-04-27 10:09:30|540.67|538.27|540.91|538.51|540.91|538.51|540.67|538.27|0
1651054180000|2022-04-27 10:09:40|541.15|538.75|541.03|538.63|541.39|538.99|541.03|538.63|0
1651054190000|2022-04-27 10:09:50|540.91|538.51|541.15|538.75|541.15|538.75|540.91|538.51|0
1651054200000|2022-04-27 10:10:00|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1651054210000|2022-04-27 10:10:10|541.15|538.75|541.15|538.75|541.15|538.75|541.15|538.75|0
1651054220000|2022-04-27 10:10:20|541.39|538.99|541.28|538.88|541.39|538.99|541.28|538.88|0
1651054230000|2022-04-27 10:10:30|541.39|538.99|541.03|538.63|541.39|538.99|541.03|538.63|0
1651054240000|2022-04-27 10:10:40|541.15|538.75|541.15|538.75|541.28|538.88|541.15|538.75|0
1651054250000|2022-04-27 10:10:50|541.39|538.99|541.39|538.99|541.39|538.99|541.39|538.99|0
1651054260000|2022-04-27 10:11:00|541.15|538.75|541.15|538.75|541.15|538.75|541.15|538.75|0
1651054270000|2022-04-27 10:11:10|540.91|538.51|540.42|538.02|540.91|538.51|540.42|538.02|0
1651054280000|2022-04-27 10:11:20|540.18|537.78|540.42|538.02|540.42|538.02|540.18|537.78|0
1651054290000|2022-04-27 10:11:30|540.67|538.27|540.79|538.39|540.91|538.51|540.67|538.27|0
1651054300000|2022-04-27 10:11:40|540.67|538.27|540.91|538.51|540.91|538.51|540.67|538.27|0
1651054310000|2022-04-27 10:11:50|541.15|538.75|540.91|538.51|541.15|538.75|540.79|538.39|0
1651054320000|2022-04-27 10:12:00|540.67|538.27|539.94|537.54|540.67|538.27|539.94|537.54|0
1651054330000|2022-04-27 10:12:10|539.69|537.29|539.69|537.29|539.94|537.54|539.69|537.29|0
1651054340000|2022-04-27 10:12:20|540.18|537.78|540.22|537.82|540.22|537.82|539.98|537.58|0
1651054350000|2022-04-27 10:12:30|540.46|538.06|540.46|538.06|540.46|538.06|540.22|537.82|0
1651054360000|2022-04-27 10:12:40|540.22|537.82|540.22|537.82|540.22|537.82|539.98|537.58|0
1651054370000|2022-04-27 10:12:50|540.46|538.06|540.71|538.31|540.71|538.31|540.46|538.06|0
1651054380000|2022-04-27 10:13:00|540.59|538.19|540.46|538.06|540.71|538.31|540.46|538.06|0
1651054390000|2022-04-27 10:13:10|540.35|537.95|540.46|538.06|540.46|538.06|540.22|537.82|0
1651054400000|2022-04-27 10:13:20|540.35|537.95|540.22|537.82|540.35|537.95|540.22|537.82|0
1651054410000|2022-04-27 10:13:30|540.46|538.06|540.1|537.7|540.46|538.06|540.1|537.7|0
1651054420000|2022-04-27 10:13:40|539.98|537.58|539.98|537.58|540.22|537.82|539.98|537.58|0
1651054440000|2022-04-27 10:14:00|540.22|537.82|539.98|537.58|540.46|538.06|539.98|537.58|0
1651054450000|2022-04-27 10:14:10|540.22|537.82|540.46|538.06|540.7|538.3|540.22|537.82|0
1651054460000|2022-04-27 10:14:20|540.22|537.82|540.46|538.06|540.7|538.3|540.22|537.82|0
1651054470000|2022-04-27 10:14:30|540.22|537.82|540.22|537.82|540.22|537.82|539.98|537.58|0
1651054480000|2022-04-27 10:14:40|540.46|538.06|540.7|538.3|540.7|538.3|540.22|537.82|0
1651054490000|2022-04-27 10:14:50|540.46|538.06|540.46|538.06|540.59|538.19|540.46|538.06|0
1651054500000|2022-04-27 10:15:00|540.34|537.94|540.22|537.82|540.34|537.94|540.22|537.82|0
1651054510000|2022-04-27 10:15:10|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1651054520000|2022-04-27 10:15:20|540.1|537.7|540.34|537.94|540.34|537.94|540.1|537.7|0
1651054530000|2022-04-27 10:15:30|540.46|538.06|540.95|538.55|540.95|538.55|540.46|538.06|0
1651054540000|2022-04-27 10:15:40|541.19|538.79|541.68|539.28|541.68|539.28|541.07|538.67|0
1651054550000|2022-04-27 10:15:50|541.56|539.16|541.56|539.16|541.56|539.16|541.43|539.03|0
1651054560000|2022-04-27 10:16:00|541.43|539.03|540.95|538.55|541.43|539.03|540.95|538.55|0
1651054570000|2022-04-27 10:16:10|541.07|538.67|540.46|538.06|541.07|538.67|540.46|538.06|0
1651054580000|2022-04-27 10:16:20|540.59|538.19|540.7|538.3|540.7|538.3|540.59|538.19|0
1651054600000|2022-04-27 10:16:40|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1651054610000|2022-04-27 10:16:50|540.7|538.3|540.95|538.55|540.95|538.55|540.46|538.06|0
1651054620000|2022-04-27 10:17:00|541.07|538.67|540.95|538.55|541.07|538.67|540.95|538.55|0
1651054630000|2022-04-27 10:17:10|541.19|538.79|540.95|538.55|541.19|538.79|540.95|538.55|0
1651054640000|2022-04-27 10:17:20|541.19|538.79|541.68|539.28|541.68|539.28|541.19|538.79|0
1651054650000|2022-04-27 10:17:30|542.16|539.76|542.16|539.76|542.41|540.01|542.16|539.76|0
1651054660000|2022-04-27 10:17:40|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1651054670000|2022-04-27 10:17:50|541.68|539.28|541.43|539.03|541.68|539.28|541.43|539.03|0
1651054680000|2022-04-27 10:18:00|541.19|538.79|541.43|539.03|541.43|539.03|541.19|538.79|0
1651054690000|2022-04-27 10:18:10|541.19|538.79|541.43|539.03|541.43|539.03|541.19|538.79|0
1651054700000|2022-04-27 10:18:20|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1651054710000|2022-04-27 10:18:30|540.95|538.55|540.95|538.55|540.95|538.55|540.7|538.3|0
1651054720000|2022-04-27 10:18:40|541.07|538.67|541.07|538.67|541.07|538.67|540.95|538.55|0
1651054730000|2022-04-27 10:18:50|540.95|538.55|541.92|539.52|541.92|539.52|540.95|538.55|0
1651054740000|2022-04-27 10:19:00|541.68|539.28|542.16|539.76|542.29|539.89|541.68|539.28|0
1651054750000|2022-04-27 10:19:10|542.29|539.89|542.41|540.01|542.41|540.01|542.29|539.89|0
1651054760000|2022-04-27 10:19:20|542.16|539.76|542.16|539.76|542.16|539.76|541.92|539.52|0
1651054770000|2022-04-27 10:19:30|542.41|540.01|542.65|540.25|543.02|540.62|542.41|540.01|0
1651054780000|2022-04-27 10:19:40|542.89|540.49|542.89|540.49|543.14|540.74|542.89|540.49|0
1651054790000|2022-04-27 10:19:50|543.14|540.74|543.38|540.98|543.38|540.98|543.14|540.74|0
1651054800000|2022-04-27 10:20:00|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1651054810000|2022-04-27 10:20:10|543.38|540.98|542.41|540.01|543.38|540.98|542.16|539.76|0
1651054820000|2022-04-27 10:20:20|542.53|540.13|543.38|540.98|543.38|540.98|542.53|540.13|0
1651054830000|2022-04-27 10:20:30|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1651054840000|2022-04-27 10:20:40|542.89|540.49|542.89|540.49|543.14|540.74|542.89|540.49|0
1651054850000|2022-04-27 10:20:50|543.14|540.74|543.38|540.98|543.38|540.98|543.14|540.74|0
1651054860000|2022-04-27 10:21:00|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1651054870000|2022-04-27 10:21:10|543.38|540.98|542.89|540.49|543.38|540.98|542.89|540.49|0
1651054900000|2022-04-27 10:21:40|542.78|540.38|542.89|540.49|542.89|540.49|542.78|540.38|0
1651054910000|2022-04-27 10:21:50|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1651054920000|2022-04-27 10:22:00|543.02|540.62|542.53|540.13|543.02|540.62|542.53|540.13|0
1651054930000|2022-04-27 10:22:10|542.65|540.25|542.65|540.25|542.65|540.25|542.53|540.13|0
1651054940000|2022-04-27 10:22:20|542.89|540.49|542.65|540.25|542.89|540.49|542.53|540.13|0
1651054950000|2022-04-27 10:22:30|542.53|540.13|542.53|540.13|542.53|540.13|542.41|540.01|0
1651054960000|2022-04-27 10:22:40|542.65|540.25|542.65|540.25|542.65|540.25|542.65|540.25|0
1651054970000|2022-04-27 10:22:50|542.53|540.13|542.65|540.25|542.89|540.49|542.53|540.13|0
1651054980000|2022-04-27 10:23:00|542.89|540.49|542.78|540.38|542.89|540.49|542.78|540.38|0
1651054990000|2022-04-27 10:23:10|542.65|540.25|542.65|540.25|542.65|540.25|542.53|540.13|0
1651055000000|2022-04-27 10:23:20|542.53|540.13|542.41|540.01|542.53|540.13|542.41|540.01|0
1651055010000|2022-04-27 10:23:30|542.05|539.65|542.16|539.76|542.16|539.76|542.05|539.65|0
1651055020000|2022-04-27 10:23:40|542.29|539.89|542.65|540.25|542.65|540.25|542.29|539.89|0
1651055030000|2022-04-27 10:23:50|542.53|540.13|542.65|540.25|542.65|540.25|542.41|540.01|0
1651055040000|2022-04-27 10:24:00|542.53|540.13|542.65|540.25|542.65|540.25|542.53|540.13|0
1651055060000|2022-04-27 10:24:20|542.89|540.49|542.89|540.49|542.89|540.49|542.89|540.49|0
1651055070000|2022-04-27 10:24:30|543.14|540.74|542.65|540.25|543.38|540.98|542.65|540.25|0
1651055090000|2022-04-27 10:24:50|542.41|540.01|542.41|540.01|542.41|540.01|542.41|540.01|0
1651055100000|2022-04-27 10:25:00|542.53|540.13|542.53|540.13|542.53|540.13|542.53|540.13|0
1651055110000|2022-04-27 10:25:10|543.14|540.74|543.38|540.98|543.38|540.98|543.14|540.74|0
1651055120000|2022-04-27 10:25:20|543.26|540.86|543.38|540.98|543.38|540.98|543.26|540.86|0
1651055130000|2022-04-27 10:25:30|543.14|540.74|542.89|540.49|543.14|540.74|542.89|540.49|0
1651055140000|2022-04-27 10:25:40|543.38|540.98|543.38|540.98|543.38|540.98|543.14|540.74|0
1651055150000|2022-04-27 10:25:50|543.26|540.86|543.14|540.74|543.38|540.98|543.14|540.74|0
1651055170000|2022-04-27 10:26:10|543.38|540.98|543.14|540.74|543.38|540.98|543.14|540.74|0
1651055180000|2022-04-27 10:26:20|543.38|540.98|543.38|540.98|543.38|540.98|543.14|540.74|0
1651055190000|2022-04-27 10:26:30|543.26|540.86|543.38|540.98|543.38|540.98|543.26|540.86|0
1651055210000|2022-04-27 10:26:50|543.14|540.74|543.38|540.98|543.38|540.98|543.14|540.74|0
1651055220000|2022-04-27 10:27:00|543.14|540.74|543.38|540.98|543.38|540.98|543.14|540.74|0
1651055230000|2022-04-27 10:27:10|543.14|540.74|543.38|540.98|543.38|540.98|543.14|540.74|0
1651055240000|2022-04-27 10:27:20|543.26|540.86|543.14|540.74|543.26|540.86|543.14|540.74|0
1651055250000|2022-04-27 10:27:30|542.89|540.49|542.89|540.49|543.02|540.62|542.89|540.49|0
1651055260000|2022-04-27 10:27:40|542.65|540.25|543.14|540.74|543.38|540.98|542.65|540.25|0
1651055270000|2022-04-27 10:27:50|543.02|540.62|543.02|540.62|543.02|540.62|543.02|540.62|0
1651055280000|2022-04-27 10:28:00|543.14|540.74|542.89|540.49|543.14|540.74|542.65|540.25|0
1651055290000|2022-04-27 10:28:10|543.14|540.74|542.89|540.49|543.14|540.74|542.89|540.49|0
1651055300000|2022-04-27 10:28:20|543.02|540.62|543.02|540.62|543.14|540.74|543.02|540.62|0
1651055320000|2022-04-27 10:28:40|542.89|540.49|542.89|540.49|543.02|540.62|542.89|540.49|0
1651055330000|2022-04-27 10:28:50|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1651055340000|2022-04-27 10:29:00|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1651055350000|2022-04-27 10:29:10|543.26|540.86|542.89|540.49|543.26|540.86|542.89|540.49|0
1651055360000|2022-04-27 10:29:20|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1651055370000|2022-04-27 10:29:30|542.89|540.49|542.89|540.49|542.89|540.49|542.89|540.49|0
1651055390000|2022-04-27 10:29:50|543.14|540.74|543.14|540.74|543.14|540.74|543.14|540.74|0
1651055410000|2022-04-27 10:30:10|543.38|540.98|543.26|540.86|543.38|540.98|543.26|540.86|0
1651055420000|2022-04-27 10:30:20|543.38|540.98|543.14|540.74|543.38|540.98|543.14|540.74|0
1651055430000|2022-04-27 10:30:30|543.26|540.86|543.14|540.74|543.26|540.86|543.14|540.74|0
1651055450000|2022-04-27 10:30:50|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1651055460000|2022-04-27 10:31:00|543.14|540.74|543.62|541.22|543.62|541.22|543.14|540.74|0
1651055470000|2022-04-27 10:31:10|544.11|541.71|543.87|541.47|544.35|541.95|543.87|541.47|0
1651055480000|2022-04-27 10:31:20|544.11|541.71|544.11|541.71|544.11|541.71|544.11|541.71|0
1651055490000|2022-04-27 10:31:30|543.87|541.47|543.87|541.47|543.87|541.47|543.87|541.47|0
1651055510000|2022-04-27 10:31:50|543.62|541.22|543.75|541.35|543.87|541.47|543.62|541.22|0
1651055520000|2022-04-27 10:32:00|543.38|540.98|542.89|540.49|543.38|540.98|542.89|540.49|0
1651055530000|2022-04-27 10:32:10|543.02|540.62|543.26|540.86|543.26|540.86|543.02|540.62|0
1651055540000|2022-04-27 10:32:20|543.14|540.74|543.14|540.74|543.38|540.98|543.14|540.74|0
1651055550000|2022-04-27 10:32:30|543.02|540.62|543.38|540.98|543.38|540.98|543.02|540.62|0
1651055560000|2022-04-27 10:32:40|543.62|541.22|543.62|541.22|543.87|541.47|543.62|541.22|0
1651055570000|2022-04-27 10:32:50|544.11|541.71|544.11|541.71|544.35|541.95|544.11|541.71|0
1651055580000|2022-04-27 10:33:00|544.24|541.84|544.11|541.71|544.24|541.84|544.11|541.71|0
1651055590000|2022-04-27 10:33:10|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1651055600000|2022-04-27 10:33:20|544.11|541.71|544.11|541.71|544.11|541.71|544.11|541.71|0
1651055610000|2022-04-27 10:33:30|544.24|541.84|544.35|541.95|544.35|541.95|544.24|541.84|0
1651055620000|2022-04-27 10:33:40|544.24|541.84|543.87|541.47|544.24|541.84|543.87|541.47|0
1651055630000|2022-04-27 10:33:50|543.51|541.11|543.51|541.11|543.51|541.11|543.51|541.11|0
1651055640000|2022-04-27 10:34:00|543.62|541.22|543.87|541.47|543.87|541.47|543.62|541.22|0
1651055650000|2022-04-27 10:34:10|544.11|541.71|543.99|541.59|544.11|541.71|543.99|541.59|0
1651055660000|2022-04-27 10:34:20|543.87|541.47|543.38|540.98|543.87|541.47|543.38|540.98|0
1651055670000|2022-04-27 10:34:30|543.26|540.86|543.38|540.98|543.38|540.98|543.26|540.86|0
1651055680000|2022-04-27 10:34:40|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1651055690000|2022-04-27 10:34:50|543.38|540.98|543.62|541.22|543.62|541.22|543.38|540.98|0
1651055700000|2022-04-27 10:35:00|543.87|541.47|544.11|541.71|544.11|541.71|543.87|541.47|0
1651055710000|2022-04-27 10:35:10|543.87|541.47|543.87|541.47|543.87|541.47|543.87|541.47|0
1651055720000|2022-04-27 10:35:20|543.75|541.35|543.75|541.35|543.75|541.35|543.75|541.35|0
1651055730000|2022-04-27 10:35:30|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1651055740000|2022-04-27 10:35:40|543.51|541.11|543.51|541.11|543.62|541.22|543.51|541.11|0
1651055750000|2022-04-27 10:35:50|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1651055760000|2022-04-27 10:36:00|543.14|540.74|543.38|540.98|543.38|540.98|543.14|540.74|0
1651055770000|2022-04-27 10:36:10|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1651055780000|2022-04-27 10:36:20|543.14|540.74|543.38|540.98|543.62|541.22|543.14|540.74|0
1651055790000|2022-04-27 10:36:30|543.62|541.22|543.87|541.47|543.87|541.47|543.62|541.22|0
1651055810000|2022-04-27 10:36:50|543.75|541.35|543.75|541.35|543.75|541.35|543.75|541.35|0
1651055820000|2022-04-27 10:37:00|543.87|541.47|543.87|541.47|543.87|541.47|543.87|541.47|0
1651055830000|2022-04-27 10:37:10|544.11|541.71|544.35|541.95|544.35|541.95|544.11|541.71|0
1651055840000|2022-04-27 10:37:20|544.6|542.2|544.6|542.2|544.84|542.44|544.6|542.2|0
1651055850000|2022-04-27 10:37:30|544.72|542.32|544.72|542.32|544.72|542.32|544.6|542.2|0
1651055860000|2022-04-27 10:37:40|545.08|542.68|545.21|542.81|545.33|542.93|545.08|542.68|0
1651055870000|2022-04-27 10:37:50|545.08|542.68|544.48|542.08|545.08|542.68|544.48|542.08|0
1651055880000|2022-04-27 10:38:00|544.35|541.95|545.03|542.63|545.03|542.63|544.35|541.95|0
1651055890000|2022-04-27 10:38:10|545.16|542.76|545.06|542.66|545.52|543.12|545.06|542.66|0
1651055900000|2022-04-27 10:38:20|544.94|542.54|543.72|541.32|544.94|542.54|543.72|541.32|0
1651055910000|2022-04-27 10:38:30|543.85|541.45|543.96|541.56|544.21|541.81|543.85|541.45|0
1651055920000|2022-04-27 10:38:40|543.72|541.32|541.77|539.37|543.72|541.32|541.77|539.37|0
1651055930000|2022-04-27 10:38:50|540.8|538.4|541.53|539.13|541.53|539.13|540.8|538.4|0
1651055940000|2022-04-27 10:39:00|541.77|539.37|541.77|539.37|541.77|539.37|541.77|539.37|0
1651055950000|2022-04-27 10:39:10|542.26|539.86|542.99|540.59|542.99|540.59|542.26|539.86|0
1651055960000|2022-04-27 10:39:20|542.75|540.35|543.23|540.83|543.23|540.83|542.75|540.35|0
1651055970000|2022-04-27 10:39:30|543.48|541.08|543.48|541.08|543.48|541.08|543.36|540.96|0
1651055980000|2022-04-27 10:39:40|543.72|541.32|543.96|541.56|543.96|541.56|543.72|541.32|0
1651055990000|2022-04-27 10:39:50|544.09|541.69|543.48|541.08|544.09|541.69|543.48|541.08|0
1651056000000|2022-04-27 10:40:00|543.6|541.2|543.23|540.83|543.6|541.2|543.12|540.72|0
1651056010000|2022-04-27 10:40:10|542.99|540.59|543.12|540.72|543.12|540.72|542.99|540.59|0
1651056020000|2022-04-27 10:40:20|542.99|540.59|542.26|539.86|542.99|540.59|542.26|539.86|0
1651056030000|2022-04-27 10:40:30|542.02|539.62|541.77|539.37|542.26|539.86|541.77|539.37|0
1651056040000|2022-04-27 10:40:40|542.02|539.62|542.39|539.99|542.5|540.1|542.02|539.62|0
1651056050000|2022-04-27 10:40:50|542.26|539.86|542.5|540.1|542.5|540.1|542.26|539.86|0
1651056060000|2022-04-27 10:41:00|542.63|540.23|542.87|540.47|542.87|540.47|542.63|540.23|0
1651056070000|2022-04-27 10:41:10|542.99|540.59|542.99|540.59|542.99|540.59|542.63|540.23|0
1651056080000|2022-04-27 10:41:20|542.75|540.35|542.99|540.59|542.99|540.59|542.63|540.23|0
1651056090000|2022-04-27 10:41:30|542.75|540.35|542.63|540.23|542.75|540.35|542.63|540.23|0
1651056100000|2022-04-27 10:41:40|542.75|540.35|543.23|540.83|543.23|540.83|542.75|540.35|0
1651056110000|2022-04-27 10:41:50|543.72|541.32|543.48|541.08|543.72|541.32|543.48|541.08|0
1651056120000|2022-04-27 10:42:00|543.72|541.32|543.36|540.96|543.72|541.32|543.36|540.96|0
1651056130000|2022-04-27 10:42:10|543.48|541.08|543.48|541.08|543.6|541.2|543.48|541.08|0
1651056150000|2022-04-27 10:42:30|543.6|541.2|543.48|541.08|543.6|541.2|543.48|541.08|0
1651056160000|2022-04-27 10:42:40|543.6|541.2|543.72|541.32|543.72|541.32|543.6|541.2|0
1651056170000|2022-04-27 10:42:50|543.96|541.56|543.85|541.45|543.96|541.56|543.85|541.45|0
1651056180000|2022-04-27 10:43:00|543.96|541.56|543.96|541.56|543.96|541.56|543.85|541.45|0
1651056190000|2022-04-27 10:43:10|543.85|541.45|544.09|541.69|544.09|541.69|543.85|541.45|0
1651056200000|2022-04-27 10:43:20|543.96|541.56|544.33|541.93|544.33|541.93|543.96|541.56|0
1651056210000|2022-04-27 10:43:30|544.45|542.05|545.91|543.51|545.91|543.51|544.45|542.05|0
1651056220000|2022-04-27 10:43:40|545.66|543.26|545.42|543.02|545.66|543.26|545.42|543.02|0
1651056230000|2022-04-27 10:43:50|545.66|543.26|545.42|543.02|545.66|543.26|545.42|543.02|0
1651056240000|2022-04-27 10:44:00|545.18|542.78|545.42|543.02|545.42|543.02|545.18|542.78|0
1651056250000|2022-04-27 10:44:10|545.3|542.9|545.42|543.02|545.42|543.02|545.18|542.78|0
1651056260000|2022-04-27 10:44:20|545.66|543.26|545.18|542.78|545.66|543.26|545.18|542.78|0
1651056270000|2022-04-27 10:44:30|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1651056280000|2022-04-27 10:44:40|545.18|542.78|545.18|542.78|545.18|542.78|544.82|542.42|0
1651056290000|2022-04-27 10:44:50|544.93|542.53|544.93|542.53|544.93|542.53|544.93|542.53|0
1651056300000|2022-04-27 10:45:00|547.25|544.85|546.88|544.48|552.24|549.84|546.88|544.48|0
1651056310000|2022-04-27 10:45:10|547.86|545.46|542.87|540.47|547.86|545.46|542.02|539.62|0
1651056320000|2022-04-27 10:45:20|543.96|541.56|544.09|541.69|545.42|543.02|543.72|541.32|0
1651056330000|2022-04-27 10:45:30|544.93|542.53|545.18|542.78|545.18|542.78|544.69|542.29|0
1651056340000|2022-04-27 10:45:40|544.69|542.29|544.69|542.29|544.69|542.29|544.45|542.05|0
1651056350000|2022-04-27 10:45:50|544.21|541.81|545.3|542.9|545.3|542.9|544.21|541.81|0
1651056360000|2022-04-27 10:46:00|546.15|543.75|547.74|545.34|547.74|545.34|546.15|543.75|0
1651056370000|2022-04-27 10:46:10|548.1|545.7|547.37|544.97|548.1|545.7|547.37|544.97|0
1651056380000|2022-04-27 10:46:20|547.61|545.21|547.86|545.46|547.86|545.46|547.25|544.85|0
1651056390000|2022-04-27 10:46:30|547.49|545.09|547.12|544.72|547.49|545.09|547.12|544.72|0
1651056400000|2022-04-27 10:46:40|547.37|544.97|547.49|545.09|547.86|545.46|547.37|544.97|0
1651056410000|2022-04-27 10:46:50|547.12|544.72|547.61|545.21|547.61|545.21|547.12|544.72|0
1651056420000|2022-04-27 10:47:00|547.86|545.46|548.47|546.07|548.47|546.07|547.86|545.46|0
1651056430000|2022-04-27 10:47:10|548.1|545.7|547.86|545.46|548.1|545.7|547.86|545.46|0
1651056440000|2022-04-27 10:47:20|548.1|545.7|548.1|545.7|548.1|545.7|546.88|544.48|0
1651056450000|2022-04-27 10:47:30|548.59|546.19|548.59|546.19|548.83|546.43|548.59|546.19|0
1651056460000|2022-04-27 10:47:40|548.47|546.07|548.83|546.43|548.83|546.43|548.47|546.07|0
1651056470000|2022-04-27 10:47:50|549.07|546.67|548.34|545.94|549.07|546.67|548.34|545.94|0
1651056480000|2022-04-27 10:48:00|545.91|543.51|547.12|544.72|547.37|544.97|545.91|543.51|0
1651056490000|2022-04-27 10:48:10|547.37|544.97|547.12|544.72|547.37|544.97|547.12|544.72|0
1651056500000|2022-04-27 10:48:20|547.01|544.61|546.88|544.48|547.01|544.61|546.64|544.24|0
1651056510000|2022-04-27 10:48:30|546.52|544.12|545.66|543.26|546.52|544.12|545.42|543.02|0
1651056520000|2022-04-27 10:48:40|545.55|543.15|546.28|543.88|546.28|543.88|545.55|543.15|0
1651056530000|2022-04-27 10:48:50|546.52|544.12|546.15|543.75|546.52|544.12|546.15|543.75|0
1651056540000|2022-04-27 10:49:00|546.39|543.99|546.28|543.88|546.39|543.99|546.15|543.75|0
1651056550000|2022-04-27 10:49:10|545.91|543.51|545.42|543.02|545.91|543.51|545.42|543.02|0
1651056560000|2022-04-27 10:49:20|545.66|543.26|545.66|543.26|545.66|543.26|545.42|543.02|0
1651056570000|2022-04-27 10:49:30|544.82|542.42|544.2|541.8|544.82|542.42|544.09|541.69|0
1651056580000|2022-04-27 10:49:40|544.45|542.05|544.33|541.93|544.45|542.05|544.2|541.8|0
1651056590000|2022-04-27 10:49:50|544.2|541.8|545.55|543.15|545.55|543.15|544.2|541.8|0
1651056600000|2022-04-27 10:50:00|545.3|542.9|545.55|543.15|545.55|543.15|545.3|542.9|0
1651056610000|2022-04-27 10:50:10|544.82|542.42|545.3|542.9|545.3|542.9|544.82|542.42|0
1651056620000|2022-04-27 10:50:20|545.18|542.78|545.18|542.78|545.42|543.02|545.18|542.78|0
1651056630000|2022-04-27 10:50:30|544.93|542.53|544.93|542.53|545.06|542.66|544.93|542.53|0
1651056640000|2022-04-27 10:50:40|545.18|542.78|545.06|542.66|545.18|542.78|544.93|542.53|0
1651056650000|2022-04-27 10:50:50|545.18|542.78|545.42|543.02|545.42|543.02|544.93|542.53|0
1651056660000|2022-04-27 10:51:00|545.79|543.39|545.66|543.26|545.79|543.39|545.66|543.26|0
1651056670000|2022-04-27 10:51:10|545.18|542.78|545.42|543.02|545.42|543.02|545.18|542.78|0
1651056680000|2022-04-27 10:51:20|545.66|543.26|545.42|543.02|545.66|543.26|545.42|543.02|0
1651056690000|2022-04-27 10:51:30|545.52|543.12|545.52|543.12|545.52|543.12|545.52|543.12|0
1651056700000|2022-04-27 10:51:40|545.28|542.88|546.13|543.73|546.13|543.73|545.28|542.88|0
1651056710000|2022-04-27 10:51:50|546.01|543.61|545.76|543.36|546.01|543.61|545.76|543.36|0
1651056720000|2022-04-27 10:52:00|545.52|543.12|545.52|543.12|545.52|543.12|545.28|542.88|0
1651056730000|2022-04-27 10:52:10|545.28|542.88|545.52|543.12|545.52|543.12|545.03|542.63|0
1651056740000|2022-04-27 10:52:20|545.03|542.63|545.28|542.88|545.28|542.88|545.03|542.63|0
1651056750000|2022-04-27 10:52:30|545.03|542.63|545.03|542.63|545.52|543.12|545.03|542.63|0
1651056760000|2022-04-27 10:52:40|545.28|542.88|545.03|542.63|545.28|542.88|545.03|542.63|0
1651056780000|2022-04-27 10:53:00|544.06|541.66|543.33|540.93|544.06|541.66|543.33|540.93|0
1651056790000|2022-04-27 10:53:10|542.24|539.84|543.09|540.69|543.33|540.93|542.24|539.84|0
1651056800000|2022-04-27 10:53:20|542.85|540.45|542.73|540.33|542.85|540.45|542.6|540.2|0
1651056810000|2022-04-27 10:53:30|542.6|540.2|542.6|540.2|542.6|540.2|542.12|539.72|0
1651056820000|2022-04-27 10:53:40|542.36|539.96|541.15|538.75|542.36|539.96|541.15|538.75|0
1651056830000|2022-04-27 10:53:50|541.39|538.99|540.9|538.5|541.39|538.99|540.9|538.5|0
1651056840000|2022-04-27 10:54:00|540.66|538.26|540.42|538.02|540.9|538.5|540.42|538.02|0
1651056850000|2022-04-27 10:54:10|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1651056860000|2022-04-27 10:54:20|539.93|537.53|540.17|537.77|540.17|537.77|539.82|537.42|0
1651056870000|2022-04-27 10:54:30|540.42|538.02|540.17|537.77|540.42|538.02|540.17|537.77|0
1651056880000|2022-04-27 10:54:40|540.06|537.66|540.42|538.02|540.42|538.02|540.06|537.66|0
1651056890000|2022-04-27 10:54:50|540.17|537.77|540.17|537.77|540.17|537.77|539.93|537.53|0
1651056900000|2022-04-27 10:55:00|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1651056910000|2022-04-27 10:55:10|540.66|538.26|540.17|537.77|540.66|538.26|540.17|537.77|0
1651056920000|2022-04-27 10:55:20|539.93|537.53|539.45|537.05|539.93|537.53|539.33|536.93|0
1651056930000|2022-04-27 10:55:30|540.17|537.77|540.66|538.26|540.66|538.26|540.17|537.77|0
1651056940000|2022-04-27 10:55:40|540.42|538.02|540.42|538.02|540.42|538.02|540.42|538.02|0
1651056950000|2022-04-27 10:55:50|540.3|537.9|540.17|537.77|540.3|537.9|539.93|537.53|0
1651056960000|2022-04-27 10:56:00|540.3|537.9|540.66|538.26|540.66|538.26|540.3|537.9|0
1651056970000|2022-04-27 10:56:10|540.9|538.5|541.15|538.75|541.15|538.75|540.79|538.39|0
1651056980000|2022-04-27 10:56:20|541.39|538.99|541.39|538.99|541.39|538.99|541.39|538.99|0
1651056990000|2022-04-27 10:56:30|541.15|538.75|541.39|538.99|541.63|539.23|541.15|538.75|0
1651057000000|2022-04-27 10:56:40|541.15|538.75|541.63|539.23|541.63|539.23|541.15|538.75|0
1651057010000|2022-04-27 10:56:50|541.39|538.99|541.39|538.99|541.39|538.99|541.39|538.99|0
1651057020000|2022-04-27 10:57:00|541.63|539.23|541.87|539.47|541.87|539.47|541.63|539.23|0
1651057030000|2022-04-27 10:57:10|542.12|539.72|542.36|539.96|542.36|539.96|542.12|539.72|0
1651057040000|2022-04-27 10:57:20|541.27|538.87|541.27|538.87|541.39|538.99|541.27|538.87|0
1651057050000|2022-04-27 10:57:30|541.51|539.11|541.63|539.23|541.63|539.23|541.51|539.11|0
1651057060000|2022-04-27 10:57:40|541.39|538.99|541.63|539.23|541.63|539.23|541.39|538.99|0
1651057070000|2022-04-27 10:57:50|541.76|539.36|541.76|539.36|541.76|539.36|541.76|539.36|0
1651057080000|2022-04-27 10:58:00|541.63|539.23|541.63|539.23|541.63|539.23|541.51|539.11|0
1651057090000|2022-04-27 10:58:10|541.15|538.75|541.15|538.75|541.15|538.75|541.15|538.75|0
1651057100000|2022-04-27 10:58:20|541.63|539.23|541.39|538.99|541.63|539.23|541.15|538.75|0
1651057110000|2022-04-27 10:58:30|541.87|539.47|542.12|539.72|542.12|539.72|541.39|538.99|0
1651057120000|2022-04-27 10:58:40|542|539.6|542.12|539.72|542.12|539.72|542|539.6|0
1651057130000|2022-04-27 10:58:50|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1651057140000|2022-04-27 10:59:00|542.49|540.09|542.85|540.45|543.09|540.69|542.49|540.09|0
1651057150000|2022-04-27 10:59:10|542.97|540.57|543.09|540.69|543.09|540.69|542.97|540.57|0
1651057160000|2022-04-27 10:59:20|542.85|540.45|543.09|540.69|543.09|540.69|542.85|540.45|0
1651057170000|2022-04-27 10:59:30|542.73|540.33|542.6|540.2|542.85|540.45|542.6|540.2|0
1651057180000|2022-04-27 10:59:40|542.36|539.96|542.12|539.72|542.36|539.96|541.87|539.47|0
1651057190000|2022-04-27 10:59:50|542.6|540.2|542.36|539.96|542.6|540.2|542.36|539.96|0
1651057200000|2022-04-27 11:00:00|542.24|539.84|543.57|541.17|543.57|541.17|542.24|539.84|0
1651057210000|2022-04-27 11:00:10|543.82|541.42|544.92|542.52|544.92|542.52|543.82|541.42|0
1651057220000|2022-04-27 11:00:20|544.55|542.15|544.3|541.9|544.55|542.15|544.3|541.9|0
1651057230000|2022-04-27 11:00:30|545.03|542.63|545.03|542.63|545.52|543.12|545.03|542.63|0
1651057240000|2022-04-27 11:00:40|545.28|542.88|545.28|542.88|545.28|542.88|545.28|542.88|0
1651057250000|2022-04-27 11:00:50|545.52|543.12|545.52|543.12|545.52|543.12|545.52|543.12|0
1651057260000|2022-04-27 11:01:00|545.4|543|546|543.6|546|543.6|545.4|543|0
1651057270000|2022-04-27 11:01:10|545.76|543.36|545.89|543.49|546|543.6|545.76|543.36|0
1651057280000|2022-04-27 11:01:20|546.13|543.73|546.49|544.09|546.49|544.09|546.13|543.73|0
1651057290000|2022-04-27 11:01:30|546.25|543.85|546.73|544.33|546.73|544.33|546.25|543.85|0
1651057300000|2022-04-27 11:01:40|546.49|544.09|546.49|544.09|546.49|544.09|546.49|544.09|0
1651057310000|2022-04-27 11:01:50|546.73|544.33|546.98|544.58|547.22|544.82|546.73|544.33|0
1651057320000|2022-04-27 11:02:00|546.49|544.09|546.49|544.09|546.73|544.33|546.49|544.09|0
1651057330000|2022-04-27 11:02:10|546.73|544.33|546.49|544.09|546.73|544.33|546.49|544.09|0
1651057340000|2022-04-27 11:02:20|546.25|543.85|546.98|544.58|546.98|544.58|546.25|543.85|0
1651057350000|2022-04-27 11:02:30|547.22|544.82|547.95|545.55|547.95|545.55|547.22|544.82|0
1651057360000|2022-04-27 11:02:40|548.19|545.79|548.92|546.52|548.92|546.52|547.95|545.55|0
1651057370000|2022-04-27 11:02:50|548.44|546.04|548.19|545.79|548.44|546.04|548.19|545.79|0
1651057380000|2022-04-27 11:03:00|548.68|546.28|548.92|546.52|548.92|546.52|548.68|546.28|0
1651057390000|2022-04-27 11:03:10|549.17|546.77|549.17|546.77|549.41|547.01|549.17|546.77|0
1651057400000|2022-04-27 11:03:20|549.41|547.01|549.41|547.01|549.54|547.14|549.41|547.01|0
1651057410000|2022-04-27 11:03:30|549.9|547.5|549.9|547.5|550.14|547.74|549.9|547.5|0
1651057420000|2022-04-27 11:03:40|549.78|547.38|549.54|547.14|549.78|547.38|549.41|547.01|0
1651057430000|2022-04-27 11:03:50|549.41|547.01|549.41|547.01|549.65|547.25|549.41|547.01|0
1651057440000|2022-04-27 11:04:00|549.9|547.5|549.65|547.25|549.9|547.5|549.65|547.25|0
1651057450000|2022-04-27 11:04:10|549.54|547.14|549.9|547.5|549.9|547.5|549.54|547.14|0
1651057460000|2022-04-27 11:04:20|550.14|547.74|550.38|547.98|550.38|547.98|550.14|547.74|0
1651057470000|2022-04-27 11:04:30|550.63|548.23|550.63|548.23|550.87|548.47|550.63|548.23|0
1651057480000|2022-04-27 11:04:40|550.87|548.47|550.87|548.47|551.11|548.71|550.87|548.47|0
1651057490000|2022-04-27 11:04:50|551.11|548.71|550.38|547.98|551.11|548.71|550.38|547.98|0
1651057500000|2022-04-27 11:05:00|550.14|547.74|550.14|547.74|550.63|548.23|550.14|547.74|0
1651057510000|2022-04-27 11:05:10|550.38|547.98|550.87|548.47|550.87|548.47|550.38|547.98|0
1651057520000|2022-04-27 11:05:20|550.63|548.23|551.24|548.84|551.24|548.84|550.51|548.11|0
1651057530000|2022-04-27 11:05:30|550.87|548.47|551.11|548.71|551.11|548.71|550.87|548.47|0
1651057540000|2022-04-27 11:05:40|551.24|548.84|551|548.6|551.24|548.84|551|548.6|0
1651057550000|2022-04-27 11:05:50|551.6|549.2|551.84|549.44|552.09|549.69|551.6|549.2|0
1651057560000|2022-04-27 11:06:00|552.09|549.69|552.33|549.93|552.33|549.93|552.09|549.69|0
1651057570000|2022-04-27 11:06:10|552.82|550.42|552.57|550.17|552.82|550.42|552.57|550.17|0
1651057580000|2022-04-27 11:06:20|552.33|549.93|553.19|550.79|553.19|550.79|552.33|549.93|0
1651057590000|2022-04-27 11:06:30|552.94|550.54|553.31|550.91|553.31|550.91|552.94|550.54|0
1651057600000|2022-04-27 11:06:40|553.79|551.39|554.04|551.64|554.28|551.88|553.79|551.39|0
1651057610000|2022-04-27 11:06:50|553.31|550.91|553.55|551.15|553.55|551.15|553.31|550.91|0
1651057620000|2022-04-27 11:07:00|553.31|550.91|552.82|550.42|553.55|551.15|552.82|550.42|0
1651057630000|2022-04-27 11:07:10|553.06|550.66|553.06|550.66|553.19|550.79|553.06|550.66|0
1651057640000|2022-04-27 11:07:20|552.82|550.42|553.06|550.66|553.06|550.66|552.57|550.17|0
1651057650000|2022-04-27 11:07:30|553.55|551.15|553.79|551.39|553.79|551.39|553.55|551.15|0
1651057660000|2022-04-27 11:07:40|554.04|551.64|553.3|550.9|554.04|551.64|553.3|550.9|0
1651057670000|2022-04-27 11:07:50|553.55|551.15|554.04|551.64|554.04|551.64|553.55|551.15|0
1651057680000|2022-04-27 11:08:00|553.79|551.39|553.06|550.66|553.79|551.39|553.06|550.66|0
1651057690000|2022-04-27 11:08:10|553.3|550.9|553.06|550.66|553.3|550.9|552.94|550.54|0
1651057700000|2022-04-27 11:08:20|553.3|550.9|553.55|551.15|553.55|551.15|553.3|550.9|0
1651057710000|2022-04-27 11:08:30|553.43|551.03|553.3|550.9|553.43|551.03|553.3|550.9|0
1651057720000|2022-04-27 11:08:40|553.06|550.66|552.57|550.17|553.06|550.66|552.33|549.93|0
1651057730000|2022-04-27 11:08:50|552.46|550.06|553.06|550.66|553.06|550.66|552.46|550.06|0
1651057740000|2022-04-27 11:09:00|552.82|550.42|552.82|550.42|553.3|550.9|552.82|550.42|0
1651057750000|2022-04-27 11:09:10|552.94|550.54|553.06|550.66|553.06|550.66|552.82|550.42|0
1651057760000|2022-04-27 11:09:20|553.3|550.9|553.3|550.9|553.79|551.39|553.3|550.9|0
1651057770000|2022-04-27 11:09:30|553.79|551.39|553.79|551.39|553.79|551.39|553.79|551.39|0
1651057780000|2022-04-27 11:09:40|554.04|551.64|556.23|553.83|556.23|553.83|554.04|551.64|0
1651057790000|2022-04-27 11:09:50|556.47|554.07|556.47|554.07|556.72|554.32|556.36|553.96|0
1651057800000|2022-04-27 11:10:00|556.6|554.2|556.72|554.32|556.72|554.32|556.6|554.2|0
1651057810000|2022-04-27 11:10:10|557.09|554.69|556.72|554.32|557.09|554.69|556.47|554.07|0
1651057820000|2022-04-27 11:10:20|556.23|553.83|556.47|554.07|556.47|554.07|556.23|553.83|0
1651057830000|2022-04-27 11:10:30|556.23|553.83|555.74|553.34|556.23|553.83|555.74|553.34|0
1651057840000|2022-04-27 11:10:40|555.5|553.1|555.25|552.85|555.5|553.1|555.25|552.85|0
1651057850000|2022-04-27 11:10:50|555.01|552.61|555.25|552.85|555.25|552.85|555.01|552.61|0
1651057860000|2022-04-27 11:11:00|555.62|553.22|555.62|553.22|555.74|553.34|555.62|553.22|0
1651057870000|2022-04-27 11:11:10|555.74|553.34|556.36|553.96|556.36|553.96|555.74|553.34|0
1651057880000|2022-04-27 11:11:20|556.47|554.07|556.47|554.07|556.47|554.07|555.98|553.58|0
1651057890000|2022-04-27 11:11:30|556.23|553.83|555.74|553.34|556.23|553.83|555.74|553.34|0
1651057900000|2022-04-27 11:11:40|555.5|553.1|555.5|553.1|555.74|553.34|555.5|553.1|0
1651057910000|2022-04-27 11:11:50|555.25|552.85|555.01|552.61|555.25|552.85|555.01|552.61|0
1651057920000|2022-04-27 11:12:00|555.87|553.47|555.74|553.34|555.98|553.58|555.74|553.34|0
1651057930000|2022-04-27 11:12:10|555.5|553.1|556.23|553.83|556.23|553.83|555.5|553.1|0
1651057940000|2022-04-27 11:12:20|555.98|553.58|555.74|553.34|556.23|553.83|555.74|553.34|0
1651057950000|2022-04-27 11:12:30|555.38|552.98|555.74|553.34|555.98|553.58|555.38|552.98|0
1651057960000|2022-04-27 11:12:40|555.5|553.1|555.5|553.1|555.5|553.1|555.25|552.85|0
1651057980000|2022-04-27 11:13:00|555.25|552.85|554.52|552.12|555.25|552.85|554.52|552.12|0
1651057990000|2022-04-27 11:13:10|554.41|552.01|554.28|551.88|554.41|552.01|554.04|551.64|0
1651058000000|2022-04-27 11:13:20|554.52|552.12|554.41|552.01|554.52|552.12|554.41|552.01|0
1651058010000|2022-04-27 11:13:30|554.52|552.12|554.28|551.88|554.52|552.12|554.28|551.88|0
1651058020000|2022-04-27 11:13:40|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1651058030000|2022-04-27 11:13:50|554.28|551.88|554.77|552.37|554.77|552.37|554.28|551.88|0
1651058040000|2022-04-27 11:14:00|555.01|552.61|555.25|552.85|555.5|553.1|555.01|552.61|0
1651058050000|2022-04-27 11:14:10|555.38|552.98|555.01|552.61|555.5|553.1|555.01|552.61|0
1651058060000|2022-04-27 11:14:20|554.77|552.37|554.89|552.49|554.89|552.49|554.77|552.37|0
1651058070000|2022-04-27 11:14:30|555.01|552.61|554.77|552.37|555.01|552.61|554.77|552.37|0
1651058080000|2022-04-27 11:14:40|554.52|552.12|554.28|551.88|554.52|552.12|554.28|551.88|0
1651058090000|2022-04-27 11:14:50|554.16|551.76|554.04|551.64|554.16|551.76|554.04|551.64|0
1651058100000|2022-04-27 11:15:00|554.28|551.88|554.16|551.76|554.28|551.88|554.04|551.64|0
1651058110000|2022-04-27 11:15:10|554.04|551.64|554.52|552.12|554.52|552.12|554.03|551.63|0
1651058120000|2022-04-27 11:15:20|554.28|551.88|554.28|551.88|554.28|551.88|554.28|551.88|0
1651058130000|2022-04-27 11:15:30|554.03|551.63|554.77|552.37|554.77|552.37|554.03|551.63|0
1651058140000|2022-04-27 11:15:40|555.01|552.61|554.52|552.12|555.01|552.61|554.52|552.12|0
1651058150000|2022-04-27 11:15:50|554.77|552.37|555.25|552.85|555.25|552.85|554.77|552.37|0
1651058160000|2022-04-27 11:16:00|555.01|552.61|555.25|552.85|555.25|552.85|554.89|552.49|0
1651058170000|2022-04-27 11:16:10|555.5|553.1|555.25|552.85|555.5|553.1|555.25|552.85|0
1651058180000|2022-04-27 11:16:20|555.01|552.61|554.77|552.37|555.01|552.61|554.77|552.37|0
1651058190000|2022-04-27 11:16:30|554.28|551.88|554.03|551.63|554.28|551.88|554.03|551.63|0
1651058200000|2022-04-27 11:16:40|553.92|551.52|553.79|551.39|553.92|551.52|553.79|551.39|0
1651058210000|2022-04-27 11:16:50|554.03|551.63|554.28|551.88|554.28|551.88|554.03|551.63|0
1651058220000|2022-04-27 11:17:00|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1651058230000|2022-04-27 11:17:10|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1651058240000|2022-04-27 11:17:20|555.14|552.74|555.74|553.34|555.74|553.34|555.01|552.61|0
1651058250000|2022-04-27 11:17:30|555.87|553.47|555.25|552.85|555.87|553.47|555.25|552.85|0
1651058260000|2022-04-27 11:17:40|555.5|553.1|554.41|552.01|555.5|553.1|554.41|552.01|0
1651058270000|2022-04-27 11:17:50|554.65|552.25|554.52|552.12|554.77|552.37|554.52|552.12|0
1651058280000|2022-04-27 11:18:00|554.77|552.37|554.28|551.88|554.77|552.37|554.28|551.88|0
1651058290000|2022-04-27 11:18:10|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1651058300000|2022-04-27 11:18:20|554.28|551.88|555.01|552.61|555.01|552.61|554.28|551.88|0
1651058310000|2022-04-27 11:18:30|555.25|552.85|554.89|552.49|555.25|552.85|554.89|552.49|0
1651058320000|2022-04-27 11:18:40|554.77|552.37|554.52|552.12|554.77|552.37|554.52|552.12|0
1651058330000|2022-04-27 11:18:50|554.28|551.88|554.77|552.37|554.77|552.37|554.28|551.88|0
1651058340000|2022-04-27 11:19:00|554.52|552.12|554.77|552.37|554.77|552.37|554.52|552.12|0
1651058350000|2022-04-27 11:19:10|555.25|552.85|555.01|552.61|555.25|552.85|555.01|552.61|0
1651058360000|2022-04-27 11:19:20|555.25|552.85|555.5|553.1|555.5|553.1|555.25|552.85|0
1651058370000|2022-04-27 11:19:30|555.98|553.58|556.23|553.83|556.23|553.83|555.98|553.58|0
1651058380000|2022-04-27 11:19:40|556.47|554.07|556.84|554.44|556.84|554.44|556.47|554.07|0
1651058390000|2022-04-27 11:19:50|557.09|554.69|558.18|555.78|558.18|555.78|557.09|554.69|0
1651058400000|2022-04-27 11:20:00|557.93|555.53|557.69|555.29|557.93|555.53|557.69|555.29|0
1651058410000|2022-04-27 11:20:10|557.45|555.05|557.45|555.05|557.45|555.05|557.45|555.05|0
1651058430000|2022-04-27 11:20:30|557.2|554.8|556.96|554.56|557.2|554.8|556.96|554.56|0
1651058440000|2022-04-27 11:20:40|556.72|554.32|556.96|554.56|556.96|554.56|556.72|554.32|0
1651058450000|2022-04-27 11:20:50|556.72|554.32|557.45|555.05|557.45|555.05|556.72|554.32|0
1651058460000|2022-04-27 11:21:00|557.82|555.42|557.93|555.53|557.93|555.53|557.82|555.42|0
1651058470000|2022-04-27 11:21:10|557.69|555.29|558.42|556.02|558.42|556.02|557.69|555.29|0
1651058480000|2022-04-27 11:21:20|559.15|556.75|560.01|557.61|560.01|557.61|559.15|556.75|0
1651058490000|2022-04-27 11:21:30|559.64|557.24|558.79|556.39|559.64|557.24|558.67|556.27|0
1651058500000|2022-04-27 11:21:40|558.91|556.51|558.67|556.27|558.91|556.51|558.67|556.27|0
1651058510000|2022-04-27 11:21:50|558.42|556.02|559.15|556.75|559.15|556.75|558.42|556.02|0
1651058520000|2022-04-27 11:22:00|559.89|557.49|560.13|557.73|560.13|557.73|559.89|557.49|0
1651058530000|2022-04-27 11:22:10|560.01|557.61|558.91|556.51|560.01|557.61|558.91|556.51|0
1651058540000|2022-04-27 11:22:20|559.15|556.75|558.67|556.27|559.15|556.75|558.67|556.27|0
1651058550000|2022-04-27 11:22:30|559.64|557.24|559.77|557.37|559.77|557.37|559.64|557.24|0
1651058560000|2022-04-27 11:22:40|559.4|557|558.91|556.51|559.52|557.12|558.91|556.51|0
1651058570000|2022-04-27 11:22:50|559.15|556.75|559.64|557.24|559.64|557.24|559.15|556.75|0
1651058580000|2022-04-27 11:23:00|559.52|557.12|559.89|557.49|559.89|557.49|559.52|557.12|0
1651058590000|2022-04-27 11:23:10|560.13|557.73|560.13|557.73|560.13|557.73|560.13|557.73|0
1651058600000|2022-04-27 11:23:20|559.89|557.49|560.37|557.97|560.62|558.22|559.89|557.49|0
1651058610000|2022-04-27 11:23:30|560.62|558.22|560.13|557.73|560.62|558.22|560.13|557.73|0
1651058620000|2022-04-27 11:23:40|560.37|557.97|560.37|557.97|560.37|557.97|560.13|557.73|0
1651058630000|2022-04-27 11:23:50|560.62|558.22|560.86|558.46|561.11|558.71|560.62|558.22|0
1651058640000|2022-04-27 11:24:00|560.37|557.97|560.37|557.97|560.62|558.22|560.26|557.86|0
1651058650000|2022-04-27 11:24:10|561.35|558.95|562.08|559.68|562.08|559.68|561.35|558.95|0
1651058660000|2022-04-27 11:24:20|562.33|559.93|562.08|559.68|562.57|560.17|562.08|559.68|0
1651058670000|2022-04-27 11:24:30|561.96|559.56|562.33|559.93|565.01|562.61|561.96|559.56|0
1651058680000|2022-04-27 11:24:40|563.06|560.66|564.03|561.63|564.03|561.63|563.06|560.66|0
1651058690000|2022-04-27 11:24:50|564.28|561.88|564.28|561.88|564.77|562.37|564.28|561.88|0
1651058700000|2022-04-27 11:25:00|563.79|561.39|563.43|561.03|563.79|561.39|563.43|561.03|0
1651058710000|2022-04-27 11:25:10|564.16|561.76|565.5|563.1|565.5|563.1|564.16|561.76|0
1651058720000|2022-04-27 11:25:20|565.26|562.86|565.5|563.1|565.74|563.34|565.26|562.86|0
1651058730000|2022-04-27 11:25:30|565.74|563.34|566.23|563.83|566.48|564.08|565.74|563.34|0
1651058740000|2022-04-27 11:25:40|566.12|563.72|565.74|563.34|566.12|563.72|565.5|563.1|0
1651058750000|2022-04-27 11:25:50|565.99|563.59|566.23|563.83|566.48|564.08|565.74|563.34|0
1651058760000|2022-04-27 11:26:00|565.99|563.59|566.97|564.57|566.97|564.57|565.99|563.59|0
1651058770000|2022-04-27 11:26:10|566.72|564.32|567.21|564.81|567.21|564.81|566.72|564.32|0
1651058780000|2022-04-27 11:26:20|567.45|565.05|568.43|566.03|568.68|566.28|567.45|565.05|0
1651058790000|2022-04-27 11:26:30|568.19|565.79|568.19|565.79|568.19|565.79|568.19|565.79|0
1651058800000|2022-04-27 11:26:40|568.43|566.03|568.68|566.28|568.68|566.28|568.43|566.03|0
1651058810000|2022-04-27 11:26:50|568.19|565.79|568.43|566.03|568.43|566.03|567.83|565.43|0
1651058820000|2022-04-27 11:27:00|569.17|566.77|569.17|566.77|569.17|566.77|568.92|566.52|0
1651058830000|2022-04-27 11:27:10|568.92|566.52|567.94|565.54|568.92|566.52|567.94|565.54|0
1651058840000|2022-04-27 11:27:20|568.19|565.79|567.45|565.05|568.19|565.79|567.45|565.05|0
1651058850000|2022-04-27 11:27:30|566.97|564.57|567.21|564.81|567.83|565.43|566.97|564.57|0
1651058860000|2022-04-27 11:27:40|567.7|565.3|567.21|564.81|567.7|565.3|567.21|564.81|0
1651058870000|2022-04-27 11:27:50|566.97|564.57|566.48|564.08|566.97|564.57|566.48|564.08|0
1651058880000|2022-04-27 11:28:00|566.72|564.32|567.7|565.3|567.7|565.3|566.72|564.32|0
1651058890000|2022-04-27 11:28:10|566.72|564.32|567.21|564.81|567.21|564.81|566.72|564.32|0
1651058900000|2022-04-27 11:28:20|567.34|564.94|567.34|564.94|567.34|564.94|567.21|564.81|0
1651058910000|2022-04-27 11:28:30|567.21|564.81|566.97|564.57|567.45|565.05|566.97|564.57|0
1651058920000|2022-04-27 11:28:40|567.21|564.81|567.7|565.3|567.7|565.3|567.21|564.81|0
1651058930000|2022-04-27 11:28:50|567.58|565.18|567.58|565.18|567.7|565.3|567.58|565.18|0
1651058940000|2022-04-27 11:29:00|568.07|565.67|568.92|566.52|568.92|566.52|568.07|565.67|0
1651058950000|2022-04-27 11:29:10|568.56|566.16|569.41|567.01|569.41|567.01|568.56|566.16|0
1651058960000|2022-04-27 11:29:20|569.17|566.77|568.68|566.28|569.17|566.77|568.68|566.28|0
1651058970000|2022-04-27 11:29:30|568.43|566.03|568.92|566.52|568.92|566.52|568.43|566.03|0
1651058980000|2022-04-27 11:29:40|569.17|566.77|569.16|566.76|569.17|566.77|569.16|566.76|0
1651058990000|2022-04-27 11:29:50|568.92|566.52|569.65|567.25|569.65|567.25|568.92|566.52|0
1651059000000|2022-04-27 11:30:00|570.14|567.74|569.76|567.36|570.14|567.74|569.54|567.14|0
1651059010000|2022-04-27 11:30:10|570.24|567.84|570.24|567.84|570.24|567.84|569.51|567.11|0
1651059020000|2022-04-27 11:30:20|570.56|568.16|571.16|568.76|571.16|568.76|570.43|568.03|0
1651059030000|2022-04-27 11:30:30|572.13|569.73|572.13|569.73|572.13|569.73|571.89|569.49|0
1651059040000|2022-04-27 11:30:40|570.92|568.52|569.21|566.81|570.92|568.52|569.21|566.81|0
1651059050000|2022-04-27 11:30:50|568.82|566.42|568.58|566.18|568.82|566.42|568.34|565.94|0
1651059060000|2022-04-27 11:31:00|568.82|566.42|568.34|565.94|569.31|566.91|568.34|565.94|0
1651059070000|2022-04-27 11:31:10|568.09|565.69|567.73|565.33|568.09|565.69|567.73|565.33|0
1651059080000|2022-04-27 11:31:20|567.85|565.45|568.09|565.69|568.34|565.94|567.85|565.45|0
1651059090000|2022-04-27 11:31:30|567.85|565.45|567.98|565.58|567.98|565.58|567.85|565.45|0
1651059100000|2022-04-27 11:31:40|567.85|565.45|568.82|566.42|568.82|566.42|567.85|565.45|0
1651059110000|2022-04-27 11:31:50|569.31|566.91|569.06|566.66|569.31|566.91|569.06|566.66|0
1651059120000|2022-04-27 11:32:00|569.19|566.79|569.06|566.66|569.79|567.39|569.06|566.66|0
1651059130000|2022-04-27 11:32:10|568.82|566.42|569.31|566.91|569.31|566.91|568.82|566.42|0
1651059140000|2022-04-27 11:32:20|569.79|567.39|569.55|567.15|569.79|567.39|569.31|566.91|0
1651059150000|2022-04-27 11:32:30|569.31|566.91|568.82|566.42|569.31|566.91|568.82|566.42|0
1651059160000|2022-04-27 11:32:40|568.58|566.18|569.06|566.66|569.06|566.66|568.58|566.18|0
1651059170000|2022-04-27 11:32:50|569.31|566.91|569.79|567.39|569.79|567.39|569.31|566.91|0
1651059180000|2022-04-27 11:33:00|570.04|567.64|569.92|567.52|570.52|568.12|569.92|567.52|0
1651059190000|2022-04-27 11:33:10|569.55|567.15|569.79|567.39|570.16|567.76|569.55|567.15|0
1651059200000|2022-04-27 11:33:20|569.55|567.15|570.04|567.64|570.04|567.64|569.43|567.03|0
1651059210000|2022-04-27 11:33:30|569.92|567.52|570.28|567.88|570.28|567.88|569.92|567.52|0
1651059220000|2022-04-27 11:33:40|570.41|568.01|569.43|567.03|570.41|568.01|569.43|567.03|0
1651059230000|2022-04-27 11:33:50|568.82|566.42|569.31|566.91|569.31|566.91|568.58|566.18|0
1651059240000|2022-04-27 11:34:00|569.55|567.15|568.58|566.18|569.55|567.15|568.58|566.18|0
1651059250000|2022-04-27 11:34:10|568.09|565.69|567.85|565.45|568.09|565.69|567.85|565.45|0
1651059260000|2022-04-27 11:34:20|567.61|565.21|567.61|565.21|567.61|565.21|567.36|564.96|0
1651059270000|2022-04-27 11:34:30|567.85|565.45|567.85|565.45|568.33|565.93|567.85|565.45|0
1651059280000|2022-04-27 11:34:40|567.97|565.57|568.09|565.69|568.33|565.93|567.61|565.21|0
1651059290000|2022-04-27 11:34:50|568.33|565.93|569.06|566.66|569.06|566.66|568.33|565.93|0
1651059300000|2022-04-27 11:35:00|568.33|565.93|568.22|565.82|568.33|565.93|567.85|565.45|0
1651059310000|2022-04-27 11:35:10|568.09|565.69|567.12|564.72|568.09|565.69|567.12|564.72|0
1651059320000|2022-04-27 11:35:20|566.88|564.48|566.63|564.23|567.12|564.72|566.63|564.23|0
1651059330000|2022-04-27 11:35:30|567.36|564.96|567.36|564.96|567.61|565.21|567.25|564.85|0
1651059340000|2022-04-27 11:35:40|567.61|565.21|568.09|565.69|568.09|565.69|567.49|565.09|0
1651059350000|2022-04-27 11:35:50|568.82|566.42|568.22|565.82|568.82|566.42|568.22|565.82|0
1651059360000|2022-04-27 11:36:00|567.36|564.96|567.85|565.45|567.85|565.45|567.12|564.72|0
1651059370000|2022-04-27 11:36:10|567.61|565.21|567.12|564.72|567.61|565.21|567.12|564.72|0
1651059380000|2022-04-27 11:36:20|567|564.6|568.09|565.69|568.09|565.69|567|564.6|0
1651059390000|2022-04-27 11:36:30|567.97|565.57|567.61|565.21|567.97|565.57|567.61|565.21|0
1651059400000|2022-04-27 11:36:40|567.97|565.57|568.09|565.69|568.22|565.82|567.97|565.57|0
1651059410000|2022-04-27 11:36:50|568.7|566.3|569.06|566.66|569.31|566.91|568.7|566.3|0
1651059420000|2022-04-27 11:37:00|568.82|566.42|567.36|564.96|568.82|566.42|567.36|564.96|0
1651059430000|2022-04-27 11:37:10|567.25|564.85|567|564.6|567.25|564.85|567|564.6|0
1651059440000|2022-04-27 11:37:20|567.12|564.72|567.36|564.96|567.61|565.21|567.12|564.72|0
1651059450000|2022-04-27 11:37:30|567.25|564.85|567.36|564.96|567.61|565.21|567.25|564.85|0
1651059470000|2022-04-27 11:37:50|567.49|565.09|567.73|565.33|567.73|565.33|567.36|564.96|0
1651059480000|2022-04-27 11:38:00|567.85|565.45|568.58|566.18|568.58|566.18|567.85|565.45|0
1651059490000|2022-04-27 11:38:10|568.33|565.93|568.09|565.69|568.33|565.93|568.09|565.69|0
1651059500000|2022-04-27 11:38:20|568.33|565.93|568.33|565.93|568.46|566.06|568.33|565.93|0
1651059510000|2022-04-27 11:38:30|568.09|565.69|568.22|565.82|568.22|565.82|568.09|565.69|0
1651059520000|2022-04-27 11:38:40|568.46|566.06|569.06|566.66|569.06|566.66|568.46|566.06|0
1651059530000|2022-04-27 11:38:50|569.43|567.03|569.55|567.15|569.55|567.15|569.43|567.03|0
1651059540000|2022-04-27 11:39:00|569.79|567.39|569.79|567.39|569.79|567.39|569.68|567.28|0
1651059550000|2022-04-27 11:39:10|569.55|567.15|568.82|566.42|569.55|567.15|568.82|566.42|0
1651059560000|2022-04-27 11:39:20|569.06|566.66|568.22|565.82|569.06|566.66|568.22|565.82|0
1651059570000|2022-04-27 11:39:30|567.85|565.45|567.85|565.45|567.85|565.45|567.6|565.2|0
1651059580000|2022-04-27 11:39:40|567.6|565.2|568.09|565.69|568.09|565.69|567.6|565.2|0
1651059590000|2022-04-27 11:39:50|567.85|565.45|568.09|565.69|568.09|565.69|567.85|565.45|0
1651059600000|2022-04-27 11:40:00|567.73|565.33|567.36|564.96|567.73|565.33|567.36|564.96|0
1651059610000|2022-04-27 11:40:10|567.24|564.84|568.09|565.69|568.58|566.18|567.24|564.84|0
1651059620000|2022-04-27 11:40:20|567.97|565.57|567.6|565.2|567.97|565.57|567.6|565.2|0
1651059640000|2022-04-27 11:40:40|567.36|564.96|566.15|563.75|567.36|564.96|566.15|563.75|0
1651059650000|2022-04-27 11:40:50|565.9|563.5|566.15|563.75|566.15|563.75|565.9|563.5|0
1651059660000|2022-04-27 11:41:00|565.9|563.5|565.3|562.9|565.9|563.5|565.3|562.9|0
1651059670000|2022-04-27 11:41:10|565.17|562.77|565.66|563.26|566.03|563.63|565.17|562.77|0
1651059680000|2022-04-27 11:41:20|566.15|563.75|566.15|563.75|566.15|563.75|565.9|563.5|0
1651059690000|2022-04-27 11:41:30|566.52|564.12|565.9|563.5|566.52|564.12|565.9|563.5|0
1651059700000|2022-04-27 11:41:40|565.42|563.02|565.79|563.39|565.79|563.39|565.42|563.02|0
1651059710000|2022-04-27 11:41:50|566.15|563.75|565.42|563.02|566.15|563.75|565.42|563.02|0
1651059720000|2022-04-27 11:42:00|565.66|563.26|564.93|562.53|565.66|563.26|564.93|562.53|0
1651059730000|2022-04-27 11:42:10|565.17|562.77|564.93|562.53|565.17|562.77|564.93|562.53|0
1651059740000|2022-04-27 11:42:20|565.17|562.77|565.42|563.02|565.42|563.02|565.17|562.77|0
1651059750000|2022-04-27 11:42:30|565.66|563.26|565.42|563.02|565.66|563.26|565.42|563.02|0
1651059760000|2022-04-27 11:42:40|565.9|563.5|566.15|563.75|566.15|563.75|565.9|563.5|0
1651059770000|2022-04-27 11:42:50|566.39|563.99|566.39|563.99|566.39|563.99|566.15|563.75|0
1651059780000|2022-04-27 11:43:00|566.52|564.12|566.88|564.48|566.88|564.48|566.39|563.99|0
1651059790000|2022-04-27 11:43:10|566.76|564.36|566.63|564.23|566.88|564.48|566.39|563.99|0
1651059800000|2022-04-27 11:43:20|566.52|564.12|566.15|563.75|566.63|564.23|566.15|563.75|0
1651059810000|2022-04-27 11:43:30|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1651059820000|2022-04-27 11:43:40|565.79|563.39|565.79|563.39|565.9|563.5|565.79|563.39|0
1651059830000|2022-04-27 11:43:50|565.9|563.5|565.66|563.26|565.9|563.5|565.66|563.26|0
1651059840000|2022-04-27 11:44:00|565.42|563.02|564.93|562.53|565.42|563.02|564.93|562.53|0
1651059850000|2022-04-27 11:44:10|564.33|561.93|564.69|562.29|564.69|562.29|564.33|561.93|0
1651059860000|2022-04-27 11:44:20|564.93|562.53|565.06|562.66|565.17|562.77|564.93|562.53|0
1651059870000|2022-04-27 11:44:30|565.66|563.26|565.66|563.26|565.9|563.5|565.66|563.26|0
1651059880000|2022-04-27 11:44:40|565.42|563.02|564.93|562.53|565.42|563.02|564.93|562.53|0
1651059890000|2022-04-27 11:44:50|565.17|562.77|565.42|563.02|565.66|563.26|565.17|562.77|0
1651059900000|2022-04-27 11:45:00|565.66|563.26|564.93|562.53|565.66|563.26|564.93|562.53|0
1651059910000|2022-04-27 11:45:10|564.69|562.29|564.44|562.04|564.69|562.29|564.44|562.04|0
1651059920000|2022-04-27 11:45:20|564.57|562.17|564.2|561.8|564.57|562.17|564.2|561.8|0
1651059930000|2022-04-27 11:45:30|563.84|561.44|563.84|561.44|563.96|561.56|563.72|561.32|0
1651059940000|2022-04-27 11:45:40|563.72|561.32|562.87|560.47|563.72|561.32|562.87|560.47|0
1651059950000|2022-04-27 11:45:50|562.99|560.59|562.26|559.86|562.99|560.59|562.26|559.86|0
1651059960000|2022-04-27 11:46:00|562.5|560.1|562.26|559.86|562.5|560.1|562.26|559.86|0
1651059970000|2022-04-27 11:46:10|562.38|559.98|562.26|559.86|562.38|559.98|562.26|559.86|0
1651059980000|2022-04-27 11:46:20|562.5|560.1|562.5|560.1|562.5|560.1|562.5|560.1|0
1651059990000|2022-04-27 11:46:30|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1651060000000|2022-04-27 11:46:40|562.38|559.98|562.74|560.34|562.74|560.34|562.38|559.98|0
1651060010000|2022-04-27 11:46:50|562.87|560.47|562.99|560.59|562.99|560.59|562.87|560.47|0
1651060020000|2022-04-27 11:47:00|563.11|560.71|562.5|560.1|563.11|560.71|562.5|560.1|0
1651060030000|2022-04-27 11:47:10|561.77|559.37|561.77|559.37|562.02|559.62|561.77|559.37|0
1651060040000|2022-04-27 11:47:20|562.02|559.62|561.77|559.37|562.02|559.62|561.77|559.37|0
1651060050000|2022-04-27 11:47:30|561.53|559.13|561.53|559.13|561.53|559.13|561.04|558.64|0
1651060060000|2022-04-27 11:47:40|561.29|558.89|561.29|558.89|561.29|558.89|561.04|558.64|0
1651060070000|2022-04-27 11:47:50|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1651060080000|2022-04-27 11:48:00|561.41|559.01|561.29|558.89|561.66|559.26|561.29|558.89|0
1651060090000|2022-04-27 11:48:10|561.17|558.77|561.04|558.64|561.17|558.77|561.04|558.64|0
1651060100000|2022-04-27 11:48:20|561.29|558.89|561.04|558.64|561.29|558.89|561.04|558.64|0
1651060110000|2022-04-27 11:48:30|561.17|558.77|561.53|559.13|561.53|559.13|561.17|558.77|0
1651060120000|2022-04-27 11:48:40|561.77|559.37|561.77|559.37|561.77|559.37|561.53|559.13|0
1651060130000|2022-04-27 11:48:50|561.53|559.13|562.02|559.62|562.02|559.62|561.53|559.13|0
1651060140000|2022-04-27 11:49:00|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1651060150000|2022-04-27 11:49:10|562.99|560.59|562.99|560.59|563.11|560.71|562.99|560.59|0
1651060160000|2022-04-27 11:49:20|563.23|560.83|563.96|561.56|563.96|561.56|563.23|560.83|0
1651060170000|2022-04-27 11:49:30|564.2|561.8|564.2|561.8|564.44|562.04|563.96|561.56|0
1651060180000|2022-04-27 11:49:40|563.96|561.56|563.96|561.56|564.2|561.8|563.72|561.32|0
1651060190000|2022-04-27 11:49:50|563.23|560.83|562.5|560.1|563.23|560.83|562.38|559.98|0
1651060200000|2022-04-27 11:50:00|562.99|560.59|562.5|560.1|562.99|560.59|562.5|560.1|0
1651060210000|2022-04-27 11:50:10|562.38|559.98|562.74|560.34|562.74|560.34|562.26|559.86|0
1651060220000|2022-04-27 11:50:20|563.6|561.2|563.72|561.32|563.72|561.32|563.6|561.2|0
1651060230000|2022-04-27 11:50:30|563.47|561.07|563.47|561.07|563.47|561.07|563.23|560.83|0
1651060240000|2022-04-27 11:50:40|564.44|562.04|564.81|562.41|564.81|562.41|564.44|562.04|0
1651060250000|2022-04-27 11:50:50|565.17|562.77|564.69|562.29|565.42|563.02|564.69|562.29|0
1651060260000|2022-04-27 11:51:00|564.44|562.04|564.57|562.17|564.57|562.17|564.44|562.04|0
1651060270000|2022-04-27 11:51:10|564.69|562.29|564.69|562.29|564.69|562.29|564.44|562.04|0
1651060280000|2022-04-27 11:51:20|564.44|562.04|564.44|562.04|564.57|562.17|564.44|562.04|0
1651060290000|2022-04-27 11:51:30|564.57|562.17|564.57|562.17|564.69|562.29|564.57|562.17|0
1651060300000|2022-04-27 11:51:40|565.17|562.77|565.66|563.26|565.9|563.5|565.17|562.77|0
1651060310000|2022-04-27 11:51:50|565.9|563.5|566.39|563.99|566.39|563.99|565.9|563.5|0
1651060320000|2022-04-27 11:52:00|565.66|563.26|565.79|563.39|565.79|563.39|565.66|563.26|0
1651060330000|2022-04-27 11:52:10|566.14|563.74|566.14|563.74|566.14|563.74|565.9|563.5|0
1651060340000|2022-04-27 11:52:20|566.03|563.63|565.9|563.5|566.14|563.74|565.9|563.5|0
1651060350000|2022-04-27 11:52:30|566.03|563.63|565.42|563.02|566.03|563.63|565.42|563.02|0
1651060360000|2022-04-27 11:52:40|565.17|562.77|565.17|562.77|565.42|563.02|565.17|562.77|0
1651060370000|2022-04-27 11:52:50|565.42|563.02|565.17|562.77|565.42|563.02|565.06|562.66|0
1651060380000|2022-04-27 11:53:00|565.66|563.26|565.9|563.5|565.9|563.5|565.66|563.26|0
1651060390000|2022-04-27 11:53:10|565.66|563.26|565.42|563.02|565.66|563.26|565.42|563.02|0
1651060400000|2022-04-27 11:53:20|565.54|563.14|566.03|563.63|566.03|563.63|565.54|563.14|0
1651060410000|2022-04-27 11:53:30|565.9|563.5|565.42|563.02|565.9|563.5|565.42|563.02|0
1651060420000|2022-04-27 11:53:40|565.66|563.26|565.9|563.5|565.9|563.5|565.66|563.26|0
1651060430000|2022-04-27 11:53:50|565.66|563.26|566.51|564.11|566.51|564.11|565.66|563.26|0
1651060440000|2022-04-27 11:54:00|566.39|563.99|565.9|563.5|566.39|563.99|565.9|563.5|0
1651060450000|2022-04-27 11:54:10|566.03|563.63|565.66|563.26|566.03|563.63|565.66|563.26|0
1651060460000|2022-04-27 11:54:20|566.03|563.63|566.14|563.74|566.51|564.11|566.03|563.63|0
1651060470000|2022-04-27 11:54:30|566.27|563.87|565.9|563.5|566.27|563.87|565.9|563.5|0
1651060480000|2022-04-27 11:54:40|566.39|563.99|565.9|563.5|566.63|564.23|565.66|563.26|0
1651060490000|2022-04-27 11:54:50|565.78|563.38|566.39|563.99|566.39|563.99|565.78|563.38|0
1651060500000|2022-04-27 11:55:00|566.27|563.87|566.63|564.23|566.63|564.23|566.27|563.87|0
1651060510000|2022-04-27 11:55:10|567.12|564.72|567.36|564.96|567.36|564.96|566.87|564.47|0
1651060520000|2022-04-27 11:55:20|567.6|565.2|568.46|566.06|568.46|566.06|567.6|565.2|0
1651060530000|2022-04-27 11:55:30|568.82|566.42|568.82|566.42|568.82|566.42|568.58|566.18|0
1651060540000|2022-04-27 11:55:40|569.06|566.66|569.06|566.66|569.06|566.66|569.06|566.66|0
1651060550000|2022-04-27 11:55:50|569.31|566.91|568.7|566.3|569.31|566.91|568.7|566.3|0
1651060560000|2022-04-27 11:56:00|567.85|565.45|568.7|566.3|568.7|566.3|567.85|565.45|0
1651060570000|2022-04-27 11:56:10|569.06|566.66|568.7|566.3|569.06|566.66|568.7|566.3|0
1651060580000|2022-04-27 11:56:20|568.46|566.06|567.85|565.45|568.46|566.06|567.85|565.45|0
1651060590000|2022-04-27 11:56:30|567.6|565.2|567.12|564.72|567.73|565.33|567.12|564.72|0
1651060600000|2022-04-27 11:56:40|566.87|564.47|566.39|563.99|566.87|564.47|566.39|563.99|0
1651060610000|2022-04-27 11:56:50|566.63|564.23|566.39|563.99|566.63|564.23|566.39|563.99|0
1651060620000|2022-04-27 11:57:00|566.63|564.23|565.66|563.26|566.63|564.23|565.66|563.26|0
1651060630000|2022-04-27 11:57:10|565.17|562.77|563.71|561.31|565.17|562.77|563.71|561.31|0
1651060640000|2022-04-27 11:57:20|564.57|562.17|564.2|561.8|564.57|562.17|564.2|561.8|0
1651060650000|2022-04-27 11:57:30|564.44|562.04|564.69|562.29|564.81|562.41|564.44|562.04|0
1651060660000|2022-04-27 11:57:40|564.44|562.04|564.57|562.17|564.57|562.17|564.2|561.8|0
1651060670000|2022-04-27 11:57:50|564.69|562.29|564.93|562.53|565.06|562.66|564.69|562.29|0
1651060680000|2022-04-27 11:58:00|565.06|562.66|565.78|563.38|565.78|563.38|565.06|562.66|0
1651060690000|2022-04-27 11:58:10|566.14|563.74|567.12|564.72|567.12|564.72|566.14|563.74|0
1651060700000|2022-04-27 11:58:20|567.36|564.96|568.58|566.18|568.58|566.18|567.36|564.96|0
1651060710000|2022-04-27 11:58:30|568.82|566.42|569.06|566.66|569.06|566.66|568.7|566.3|0
1651060720000|2022-04-27 11:58:40|569.3|566.9|569.43|567.03|569.43|567.03|569.3|566.9|0
1651060730000|2022-04-27 11:58:50|569.79|567.39|570.03|567.63|570.03|567.63|569.79|567.39|0
1651060740000|2022-04-27 11:59:00|569.92|567.52|569.06|566.66|569.92|567.52|569.06|566.66|0
1651060750000|2022-04-27 11:59:10|569.3|566.9|570.4|568|570.4|568|569.3|566.9|0
1651060760000|2022-04-27 11:59:20|570.28|567.88|570.03|567.63|570.4|568|570.03|567.63|0
1651060770000|2022-04-27 11:59:30|569.79|567.39|570.03|567.63|570.03|567.63|569.79|567.39|0
1651060780000|2022-04-27 11:59:40|569.55|567.15|569.3|566.9|569.55|567.15|569.06|566.66|0
1651060790000|2022-04-27 11:59:50|568.82|566.42|567.12|564.72|568.82|566.42|567.12|564.72|0
1651060800000|2022-04-27 12:00:00|567.36|564.96|565.78|563.38|567.36|564.96|565.78|563.38|0
1651060810000|2022-04-27 12:00:10|566.39|563.99|566.63|564.23|566.87|564.47|566.39|563.99|0
1651060820000|2022-04-27 12:00:20|567.36|564.96|567.85|565.45|568.58|566.18|567.36|564.96|0
1651060830000|2022-04-27 12:00:30|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1651060840000|2022-04-27 12:00:40|567.6|565.2|567.6|565.2|567.85|565.45|567.6|565.2|0
1651060850000|2022-04-27 12:00:50|567.85|565.45|568.33|565.93|568.33|565.93|567.85|565.45|0
1651060860000|2022-04-27 12:01:00|568.57|566.17|568.57|566.17|568.82|566.42|567.85|565.45|0
1651060870000|2022-04-27 12:01:10|568.82|566.42|566.76|564.36|568.82|566.42|566.76|564.36|0
1651060880000|2022-04-27 12:01:20|567.12|564.72|566.63|564.23|567.36|564.96|566.63|564.23|0
1651060890000|2022-04-27 12:01:30|566.39|563.99|566.14|563.74|566.39|563.99|565.9|563.5|0
1651060900000|2022-04-27 12:01:40|565.9|563.5|566.39|563.99|566.39|563.99|565.9|563.5|0
1651060910000|2022-04-27 12:01:50|566.63|564.23|566.39|563.99|566.87|564.47|566.39|563.99|0
1651060920000|2022-04-27 12:02:00|565.9|563.5|565.66|563.26|565.9|563.5|565.41|563.01|0
1651060930000|2022-04-27 12:02:10|565.41|563.01|564.44|562.04|565.41|563.01|564.44|562.04|0
1651060940000|2022-04-27 12:02:20|564.2|561.8|564.69|562.29|564.69|562.29|564.2|561.8|0
1651060950000|2022-04-27 12:02:30|563.6|561.2|563.47|561.07|563.71|561.31|563.35|560.95|0
1651060960000|2022-04-27 12:02:40|562.26|559.86|563.23|560.83|563.23|560.83|562.26|559.86|0
1651060970000|2022-04-27 12:02:50|563.47|561.07|563.71|561.31|563.84|561.44|563.47|561.07|0
1651060980000|2022-04-27 12:03:00|563.23|560.83|563.96|561.56|563.96|561.56|563.23|560.83|0
1651060990000|2022-04-27 12:03:10|563.71|561.31|564.08|561.68|564.08|561.68|563.71|561.31|0
1651061000000|2022-04-27 12:03:20|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1651061010000|2022-04-27 12:03:30|564.93|562.53|565.3|562.9|565.3|562.9|564.93|562.53|0
1651061020000|2022-04-27 12:03:40|565.41|563.01|565.17|562.77|565.41|563.01|565.17|562.77|0
1651061030000|2022-04-27 12:03:50|564.69|562.29|564.81|562.41|564.81|562.41|564.44|562.04|0
1651061040000|2022-04-27 12:04:00|564.93|562.53|563.71|561.31|564.93|562.53|563.71|561.31|0
1651061050000|2022-04-27 12:04:10|563.96|561.56|562.98|560.58|563.96|561.56|562.98|560.58|0
1651061060000|2022-04-27 12:04:20|562.74|560.34|562.38|559.98|562.74|560.34|562.26|559.86|0
1651061070000|2022-04-27 12:04:30|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1651061080000|2022-04-27 12:04:40|562.5|560.1|561.04|558.64|562.5|560.1|560.56|558.16|0
1651061090000|2022-04-27 12:04:50|560.31|557.91|561.04|558.64|561.04|558.64|560.31|557.91|0
1651061100000|2022-04-27 12:05:00|561.77|559.37|560.8|558.4|561.77|559.37|560.8|558.4|0
1651061110000|2022-04-27 12:05:10|560.56|558.16|560.68|558.28|560.68|558.28|560.31|557.91|0
1651061120000|2022-04-27 12:05:20|560.8|558.4|560.74|558.34|561.29|558.89|560.74|558.34|0
1651061130000|2022-04-27 12:05:30|560.5|558.1|560.01|557.61|560.5|558.1|560.01|557.61|0
1651061140000|2022-04-27 12:05:40|560.25|557.85|560.74|558.34|560.74|558.34|560.25|557.85|0
1651061150000|2022-04-27 12:05:50|560.5|558.1|561.47|559.07|561.47|559.07|560.5|558.1|0
1651061160000|2022-04-27 12:06:00|561.71|559.31|561.71|559.31|561.96|559.56|561.71|559.31|0
1651061170000|2022-04-27 12:06:10|561.81|559.41|562.05|559.65|562.05|559.65|561.81|559.41|0
1651061180000|2022-04-27 12:06:20|562.67|560.27|563.27|560.87|563.27|560.87|562.54|560.14|0
1651061190000|2022-04-27 12:06:30|563.51|561.11|564|561.6|564|561.6|563.51|561.11|0
1651061200000|2022-04-27 12:06:40|564.24|561.84|563.76|561.36|564.24|561.84|563.76|561.36|0
1651061210000|2022-04-27 12:06:50|564|561.6|564.61|562.21|564.73|562.33|563.76|561.36|0
1651061220000|2022-04-27 12:07:00|564.49|562.09|564.49|562.09|564.97|562.57|564.49|562.09|0
1651061230000|2022-04-27 12:07:10|563.76|561.36|563.76|561.36|564|561.6|563.76|561.36|0
1651061240000|2022-04-27 12:07:20|562.78|560.38|562.78|560.38|563.03|560.63|562.78|560.38|0
1651061250000|2022-04-27 12:07:30|562.54|560.14|561.81|559.41|562.54|560.14|561.81|559.41|0
1651061260000|2022-04-27 12:07:40|561.57|559.17|562.78|560.38|562.78|560.38|561.57|559.17|0
1651061270000|2022-04-27 12:07:50|562.67|560.27|562.67|560.27|562.67|560.27|562.3|559.9|0
1651061280000|2022-04-27 12:08:00|562.54|560.14|562.54|560.14|562.78|560.38|562.54|560.14|0
1651061290000|2022-04-27 12:08:10|561.81|559.41|560.84|558.44|561.81|559.41|560.84|558.44|0
1651061300000|2022-04-27 12:08:20|561.08|558.68|560.84|558.44|561.08|558.68|560.6|558.2|0
1651061310000|2022-04-27 12:08:30|560.6|558.2|560.6|558.2|560.6|558.2|560.35|557.95|0
1651061320000|2022-04-27 12:08:40|560.97|558.57|560.84|558.44|560.97|558.57|560.84|558.44|0
1651061330000|2022-04-27 12:08:50|561.08|558.68|561.32|558.92|561.32|558.92|561.08|558.68|0
1651061340000|2022-04-27 12:09:00|560.84|558.44|559.75|557.35|560.84|558.44|559.75|557.35|0
1651061350000|2022-04-27 12:09:10|560.11|557.71|560.11|557.71|560.35|557.95|560.11|557.71|0
1651061360000|2022-04-27 12:09:20|560.84|558.44|560.35|557.95|560.84|558.44|560.35|557.95|0
1651061370000|2022-04-27 12:09:30|559.87|557.47|559.02|556.62|559.87|557.47|559.02|556.62|0
1651061380000|2022-04-27 12:09:40|558.89|556.49|558.17|555.77|558.89|556.49|558.17|555.77|0
1651061390000|2022-04-27 12:09:50|557.68|555.28|557.92|555.52|557.92|555.52|557.68|555.28|0
1651061400000|2022-04-27 12:10:00|557.44|555.04|557.92|555.52|557.92|555.52|557.44|555.04|0
1651061410000|2022-04-27 12:10:10|558.17|555.77|558.89|556.49|558.89|556.49|558.17|555.77|0
1651061420000|2022-04-27 12:10:20|558.78|556.38|558.89|556.49|558.89|556.49|558.41|556.01|0
1651061430000|2022-04-27 12:10:30|558.41|556.01|559.14|556.74|559.14|556.74|558.41|556.01|0
1651061440000|2022-04-27 12:10:40|558.89|556.49|558.78|556.38|558.89|556.49|558.65|556.25|0
1651061450000|2022-04-27 12:10:50|558.65|556.25|558.41|556.01|558.65|556.25|558.17|555.77|0
1651061460000|2022-04-27 12:11:00|558.89|556.49|558.17|555.77|558.89|556.49|558.17|555.77|0
1651061470000|2022-04-27 12:11:10|558.41|556.01|558.89|556.49|558.89|556.49|558.41|556.01|0
1651061480000|2022-04-27 12:11:20|559.14|556.74|557.92|555.52|559.14|556.74|557.92|555.52|0
1651061490000|2022-04-27 12:11:30|558.05|555.65|558.17|555.77|558.17|555.77|558.05|555.65|0
1651061500000|2022-04-27 12:11:40|557.56|555.16|557.68|555.28|557.68|555.28|557.56|555.16|0
1651061510000|2022-04-27 12:11:50|557.56|555.16|557.68|555.28|557.92|555.52|557.56|555.16|0
1651061520000|2022-04-27 12:12:00|557.56|555.16|557.08|554.68|557.68|555.28|557.08|554.68|0
1651061530000|2022-04-27 12:12:10|557.81|555.41|557.19|554.79|557.92|555.52|557.19|554.79|0
1651061540000|2022-04-27 12:12:20|557.44|555.04|557.68|555.28|557.68|555.28|557.44|555.04|0
1651061550000|2022-04-27 12:12:30|558.16|555.76|558.41|556.01|558.41|556.01|558.16|555.76|0
1651061560000|2022-04-27 12:12:40|558.16|555.76|557.56|555.16|558.16|555.76|557.56|555.16|0
1651061570000|2022-04-27 12:12:50|557.68|555.28|557.81|555.41|558.16|555.76|557.68|555.28|0
1651061580000|2022-04-27 12:13:00|557.68|555.28|558.41|556.01|558.89|556.49|557.68|555.28|0
1651061590000|2022-04-27 12:13:10|558.89|556.49|559.14|556.74|559.38|556.98|558.89|556.49|0
1651061600000|2022-04-27 12:13:20|559.62|557.22|560.11|557.71|560.11|557.71|559.38|556.98|0
1651061610000|2022-04-27 12:13:30|559.62|557.22|558.89|556.49|559.62|557.22|558.89|556.49|0
1651061620000|2022-04-27 12:13:40|559.14|556.74|559.14|556.74|559.14|556.74|559.14|556.74|0
1651061630000|2022-04-27 12:13:50|558.89|556.49|558.89|556.49|558.89|556.49|558.65|556.25|0
1651061640000|2022-04-27 12:14:00|559.14|556.74|558.65|556.25|559.38|556.98|558.65|556.25|0
1651061650000|2022-04-27 12:14:10|558.78|556.38|557.68|555.28|558.78|556.38|557.68|555.28|0
1651061660000|2022-04-27 12:14:20|558.05|555.65|557.44|555.04|558.05|555.65|557.44|555.04|0
1651061670000|2022-04-27 12:14:30|557.19|554.79|557.44|555.04|557.68|555.28|556.95|554.55|0
1651061680000|2022-04-27 12:14:40|557.81|555.41|558.16|555.76|558.16|555.76|557.81|555.41|0
1651061690000|2022-04-27 12:14:50|557.68|555.28|557.92|555.52|557.92|555.52|557.68|555.28|0
1651061700000|2022-04-27 12:15:00|557.68|555.28|559.75|557.35|559.75|557.35|557.68|555.28|0
1651061710000|2022-04-27 12:15:10|559.14|556.74|558.89|556.49|559.14|556.74|558.89|556.49|0
1651061720000|2022-04-27 12:15:20|558.65|556.25|558.65|556.25|559.02|556.62|558.65|556.25|0
1651061730000|2022-04-27 12:15:30|558.41|556.01|558.78|556.38|558.89|556.49|558.16|555.76|0
1651061740000|2022-04-27 12:15:40|558.53|556.13|558.65|556.25|558.65|556.25|558.53|556.13|0
1651061750000|2022-04-27 12:15:50|558.89|556.49|558.89|556.49|558.89|556.49|558.65|556.25|0
1651061760000|2022-04-27 12:16:00|558.65|556.25|559.38|556.98|559.38|556.98|558.41|556.01|0
1651061770000|2022-04-27 12:16:10|559.62|557.22|558.89|556.49|559.62|557.22|558.89|556.49|0
1651061780000|2022-04-27 12:16:20|559.14|556.74|559.99|557.59|559.99|557.59|559.14|556.74|0
1651061790000|2022-04-27 12:16:30|560.11|557.71|560.25|557.85|560.35|557.95|560.11|557.71|0
1651061800000|2022-04-27 12:16:40|560.01|557.61|559.77|557.37|560.25|557.85|559.52|557.12|0
1651061810000|2022-04-27 12:16:50|559.52|557.12|559.89|557.49|559.89|557.49|559.52|557.12|0
1651061820000|2022-04-27 12:17:00|559.28|556.88|558.79|556.39|559.28|556.88|558.79|556.39|0
1651061830000|2022-04-27 12:17:10|558.92|556.52|559.41|557.01|559.41|557.01|558.92|556.52|0
1651061840000|2022-04-27 12:17:20|560.01|557.61|559.77|557.37|560.01|557.61|559.77|557.37|0
1651061850000|2022-04-27 12:17:30|559.52|557.12|560.01|557.61|560.01|557.61|559.52|557.12|0
1651061860000|2022-04-27 12:17:40|560.25|557.85|560.74|558.34|560.74|558.34|560.01|557.61|0
1651061870000|2022-04-27 12:17:50|560.87|558.47|561.71|559.31|561.71|559.31|560.87|558.47|0
1651061880000|2022-04-27 12:18:00|561.47|559.07|561.96|559.56|561.96|559.56|561.47|559.07|0
1651061890000|2022-04-27 12:18:10|561.71|559.31|561.96|559.56|561.96|559.56|561.71|559.31|0
1651061900000|2022-04-27 12:18:20|561.84|559.44|563.17|560.77|563.17|560.77|561.84|559.44|0
1651061910000|2022-04-27 12:18:30|562.93|560.53|562.93|560.53|563.17|560.77|562.93|560.53|0
1651061920000|2022-04-27 12:18:40|563.17|560.77|562.93|560.53|563.17|560.77|562.69|560.29|0
1651061930000|2022-04-27 12:18:50|562.81|560.41|563.17|560.77|563.42|561.02|562.81|560.41|0
1651061940000|2022-04-27 12:19:00|563.06|560.66|563.17|560.77|563.17|560.77|563.06|560.66|0
1651061950000|2022-04-27 12:19:10|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1651061960000|2022-04-27 12:19:20|562.2|559.8|561.96|559.56|562.2|559.8|561.96|559.56|0
1651061970000|2022-04-27 12:19:30|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1651061980000|2022-04-27 12:19:40|562.57|560.17|562.44|560.04|562.69|560.29|562.44|560.04|0
1651061990000|2022-04-27 12:19:50|562.2|559.8|563.17|560.77|563.17|560.77|562.2|559.8|0
1651062000000|2022-04-27 12:20:00|563.42|561.02|562.2|559.8|563.42|561.02|562.2|559.8|0
1651062010000|2022-04-27 12:20:10|561.96|559.56|562.81|560.41|562.81|560.41|561.96|559.56|0
1651062020000|2022-04-27 12:20:20|562.93|560.53|563.42|561.02|563.66|561.26|562.93|560.53|0
1651062030000|2022-04-27 12:20:30|562.69|560.29|562.2|559.8|563.17|560.77|562.2|559.8|0
1651062040000|2022-04-27 12:20:40|564.15|561.75|564.63|562.23|564.88|562.48|564.15|561.75|0
1651062050000|2022-04-27 12:20:50|564.39|561.99|564.63|562.23|564.63|562.23|564.15|561.75|0
1651062060000|2022-04-27 12:21:00|564.76|562.36|564.88|562.48|564.88|562.48|564.39|561.99|0
1651062070000|2022-04-27 12:21:10|565.12|562.72|564.52|562.12|565.12|562.72|564.52|562.12|0
1651062080000|2022-04-27 12:21:20|564.76|562.36|565.12|562.72|565.12|562.72|564.76|562.36|0
1651062090000|2022-04-27 12:21:30|564.88|562.48|564.88|562.48|564.88|562.48|564.63|562.23|0
1651062100000|2022-04-27 12:21:40|564.39|561.99|564.39|561.99|564.63|562.23|564.15|561.75|0
1651062110000|2022-04-27 12:21:50|564.15|561.75|564.15|561.75|564.39|561.99|564.15|561.75|0
1651062120000|2022-04-27 12:22:00|563.9|561.5|564.39|561.99|564.39|561.99|563.9|561.5|0
1651062130000|2022-04-27 12:22:10|564.27|561.87|563.9|561.5|564.27|561.87|563.9|561.5|0
1651062140000|2022-04-27 12:22:20|564.15|561.75|564.63|562.23|564.63|562.23|564.15|561.75|0
1651062150000|2022-04-27 12:22:30|564.39|561.99|564.88|562.48|565.12|562.72|564.39|561.99|0
1651062160000|2022-04-27 12:22:40|564.15|561.75|564.39|561.99|564.39|561.99|564.15|561.75|0
1651062170000|2022-04-27 12:22:50|564.15|561.75|563.9|561.5|564.15|561.75|563.9|561.5|0
1651062180000|2022-04-27 12:23:00|564.63|562.23|565.36|562.96|565.36|562.96|564.39|561.99|0
1651062190000|2022-04-27 12:23:10|565.12|562.72|565.25|562.85|565.25|562.85|565.12|562.72|0
1651062200000|2022-04-27 12:23:20|565.36|562.96|565.73|563.33|565.73|563.33|565.12|562.72|0
1651062210000|2022-04-27 12:23:30|565.61|563.21|566.34|563.94|566.34|563.94|565.61|563.21|0
1651062220000|2022-04-27 12:23:40|566.58|564.18|566.83|564.43|566.83|564.43|566.58|564.18|0
1651062230000|2022-04-27 12:23:50|567.31|564.91|567.56|565.16|567.56|565.16|567.31|564.91|0
1651062240000|2022-04-27 12:24:00|567.31|564.91|567.44|565.04|567.44|565.04|567.07|564.67|0
1651062250000|2022-04-27 12:24:10|567.68|565.28|567.56|565.16|567.68|565.28|567.07|564.67|0
1651062260000|2022-04-27 12:24:20|567.8|565.4|568.17|565.77|568.17|565.77|567.56|565.16|0
1651062270000|2022-04-27 12:24:30|568.04|565.64|567.56|565.16|568.17|565.77|567.56|565.16|0
1651062280000|2022-04-27 12:24:40|567.07|564.67|566.83|564.43|567.07|564.67|566.83|564.43|0
1651062300000|2022-04-27 12:25:00|568.04|565.64|567.56|565.16|568.29|565.89|567.56|565.16|0
1651062310000|2022-04-27 12:25:10|567.8|565.4|567.8|565.4|567.8|565.4|567.8|565.4|0
1651062320000|2022-04-27 12:25:20|567.56|565.16|568.29|565.89|568.29|565.89|567.56|565.16|0
1651062330000|2022-04-27 12:25:30|568.17|565.77|568.53|566.13|568.53|566.13|568.17|565.77|0
1651062340000|2022-04-27 12:25:40|568.29|565.89|568.9|566.5|569.02|566.62|568.29|565.89|0
1651062350000|2022-04-27 12:25:50|568.77|566.37|568.53|566.13|568.77|566.37|568.53|566.13|0
1651062360000|2022-04-27 12:26:00|568.17|565.77|568.04|565.64|568.17|565.77|567.8|565.4|0
1651062370000|2022-04-27 12:26:10|567.8|565.4|568.04|565.64|568.04|565.64|567.8|565.4|0
1651062380000|2022-04-27 12:26:20|568.29|565.89|568.53|566.13|568.77|566.37|568.29|565.89|0
1651062390000|2022-04-27 12:26:30|568.29|565.89|568.53|566.13|568.53|566.13|568.29|565.89|0
1651062400000|2022-04-27 12:26:40|568.77|566.37|568.23|565.83|568.96|566.56|568.23|565.83|0
1651062410000|2022-04-27 12:26:50|568.6|566.2|568.23|565.83|568.72|566.32|568.23|565.83|0
1651062420000|2022-04-27 12:27:00|568.11|565.71|567.99|565.59|568.11|565.71|567.99|565.59|0
1651062430000|2022-04-27 12:27:10|568.23|565.83|568.96|566.56|568.96|566.56|568.23|565.83|0
1651062440000|2022-04-27 12:27:20|569.45|567.05|569.21|566.81|569.45|567.05|569.21|566.81|0
1651062450000|2022-04-27 12:27:30|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1651062460000|2022-04-27 12:27:40|569.21|566.81|569.21|566.81|569.21|566.81|568.84|566.44|0
1651062470000|2022-04-27 12:27:50|569.45|567.05|569.69|567.29|569.69|567.29|569.45|567.05|0
1651062480000|2022-04-27 12:28:00|569.45|567.05|569.2|566.8|569.45|567.05|569.2|566.8|0
1651062490000|2022-04-27 12:28:10|569.45|567.05|569.45|567.05|569.69|567.29|569.45|567.05|0
1651062500000|2022-04-27 12:28:20|569.2|566.8|568.96|566.56|569.2|566.8|568.96|566.56|0
1651062510000|2022-04-27 12:28:30|569.2|566.8|569.45|567.05|569.45|567.05|569.2|566.8|0
1651062520000|2022-04-27 12:28:40|569.2|566.8|568.84|566.44|569.2|566.8|568.84|566.44|0
1651062530000|2022-04-27 12:28:50|568.96|566.56|568.72|566.32|568.96|566.56|568.72|566.32|0
1651062540000|2022-04-27 12:29:00|568.96|566.56|569.2|566.8|569.2|566.8|568.96|566.56|0
1651062550000|2022-04-27 12:29:10|568.96|566.56|567.99|565.59|568.96|566.56|567.99|565.59|0
1651062560000|2022-04-27 12:29:20|567.74|565.34|567.26|564.86|567.74|565.34|567.26|564.86|0
1651062570000|2022-04-27 12:29:30|567.14|564.74|567.26|564.86|567.26|564.86|567.14|564.74|0
1651062580000|2022-04-27 12:29:40|567.14|564.74|566.53|564.13|567.14|564.74|566.53|564.13|0
1651062590000|2022-04-27 12:29:50|566.04|563.64|566.04|563.64|566.04|563.64|565.92|563.52|0
1651062600000|2022-04-27 12:30:00|566.41|564.01|566.04|563.64|566.41|564.01|566.04|563.64|0
1651062610000|2022-04-27 12:30:10|565.31|562.91|565.55|563.15|565.56|563.16|565.31|562.91|0
1651062620000|2022-04-27 12:30:20|565.44|563.04|565.07|562.67|565.55|563.15|565.07|562.67|0
1651062630000|2022-04-27 12:30:30|564.34|561.94|563.61|561.21|564.34|561.94|563.61|561.21|0
1651062640000|2022-04-27 12:30:40|563.85|561.45|564.58|562.18|564.58|562.18|563.85|561.45|0
1651062650000|2022-04-27 12:30:50|564.83|562.43|564.83|562.43|564.83|562.43|564.58|562.18|0
1651062660000|2022-04-27 12:31:00|565.07|562.67|565.31|562.91|565.31|562.91|565.07|562.67|0
1651062670000|2022-04-27 12:31:10|565.8|563.4|565.8|563.4|565.8|563.4|565.8|563.4|0
1651062680000|2022-04-27 12:31:20|566.04|563.64|567.26|564.86|567.26|564.86|566.04|563.64|0
1651062690000|2022-04-27 12:31:30|566.9|564.5|566.53|564.13|566.9|564.5|566.41|564.01|0
1651062700000|2022-04-27 12:31:40|566.77|564.37|566.77|564.37|566.77|564.37|566.77|564.37|0
1651062710000|2022-04-27 12:31:50|566.65|564.25|565.55|563.15|566.65|564.25|565.55|563.15|0
1651062720000|2022-04-27 12:32:00|565.07|562.67|563.85|561.45|565.07|562.67|563.85|561.45|0
1651062730000|2022-04-27 12:32:10|564.1|561.7|563.85|561.45|564.1|561.7|563.85|561.45|0
1651062740000|2022-04-27 12:32:20|564.1|561.7|564.34|561.94|564.34|561.94|563.61|561.21|0
1651062750000|2022-04-27 12:32:30|564.83|562.43|565.55|563.15|565.55|563.15|564.83|562.43|0
1651062760000|2022-04-27 12:32:40|565.8|563.4|566.04|563.64|566.53|564.13|565.8|563.4|0
1651062770000|2022-04-27 12:32:50|566.17|563.77|567.26|564.86|567.26|564.86|566.17|563.77|0
1651062780000|2022-04-27 12:33:00|567.5|565.1|567.5|565.1|567.5|565.1|567.26|564.86|0
1651062790000|2022-04-27 12:33:10|567.99|565.59|569.2|566.8|569.2|566.8|567.99|565.59|0
1651062800000|2022-04-27 12:33:20|569.69|567.29|571.15|568.75|571.4|569|569.69|567.29|0
1651062810000|2022-04-27 12:33:30|571.64|569.24|571.4|569|571.64|569.24|571.4|569|0
1651062820000|2022-04-27 12:33:40|571.64|569.24|572.01|569.61|572.01|569.61|571.64|569.24|0
1651062830000|2022-04-27 12:33:50|571.88|569.48|571.88|569.48|571.88|569.48|571.4|569|0
1651062840000|2022-04-27 12:34:00|572.13|569.73|571.4|569|572.13|569.73|571.4|569|0
1651062860000|2022-04-27 12:34:20|571.52|569.12|571.77|569.37|571.88|569.48|571.15|568.75|0
1651062870000|2022-04-27 12:34:30|571.88|569.48|571.88|569.48|571.88|569.48|571.88|569.48|0
1651062880000|2022-04-27 12:34:40|571.77|569.37|571.4|569|572.13|569.73|571.4|569|0
1651062890000|2022-04-27 12:34:50|571.52|569.12|571.4|569|571.64|569.24|571.4|569|0
1651062900000|2022-04-27 12:35:00|570.42|568.02|569.93|567.53|570.67|568.27|569.93|567.53|0
1651062910000|2022-04-27 12:35:10|570.18|567.78|571.15|568.75|571.15|568.75|570.18|567.78|0
1651062920000|2022-04-27 12:35:20|570.91|568.51|572.13|569.73|572.13|569.73|570.91|568.51|0
1651062930000|2022-04-27 12:35:30|571.88|569.48|571.4|569|571.88|569.48|571.4|569|0
1651062940000|2022-04-27 12:35:40|571.64|569.24|571.64|569.24|571.77|569.37|571.64|569.24|0
1651062950000|2022-04-27 12:35:50|571.88|569.48|572.13|569.73|572.13|569.73|571.88|569.48|0
1651062960000|2022-04-27 12:36:00|572.01|569.61|570.91|568.51|572.01|569.61|570.91|568.51|0
1651062970000|2022-04-27 12:36:10|571.4|569|571.15|568.75|571.64|569.24|571.15|568.75|0
1651062980000|2022-04-27 12:36:20|571.4|569|570.91|568.51|571.4|569|570.91|568.51|0
1651062990000|2022-04-27 12:36:30|571.15|568.75|570.42|568.02|571.15|568.75|570.42|568.02|0
1651063000000|2022-04-27 12:36:40|571.15|568.75|571.15|568.75|571.15|568.75|570.91|568.51|0
1651063010000|2022-04-27 12:36:50|571.4|569|571.4|569|571.4|569|571.4|569|0
1651063020000|2022-04-27 12:37:00|571.15|568.75|570.42|568.02|571.4|569|570.42|568.02|0
1651063030000|2022-04-27 12:37:10|570.66|568.26|570.66|568.26|570.91|568.51|570.66|568.26|0
1651063040000|2022-04-27 12:37:20|570.91|568.51|569.57|567.17|570.91|568.51|569.57|567.17|0
1651063050000|2022-04-27 12:37:30|568.96|566.56|567.99|565.59|568.96|566.56|567.01|564.61|0
1651063060000|2022-04-27 12:37:40|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1651063070000|2022-04-27 12:37:50|567.5|565.1|567.74|565.34|567.74|565.34|567.5|565.1|0
1651063080000|2022-04-27 12:38:00|567.99|565.59|567.99|565.59|568.23|565.83|567.99|565.59|0
1651063090000|2022-04-27 12:38:10|568.47|566.07|568.47|566.07|568.47|566.07|568.23|565.83|0
1651063100000|2022-04-27 12:38:20|568.72|566.32|570.42|568.02|570.42|568.02|568.72|566.32|0
1651063110000|2022-04-27 12:38:30|570.06|567.66|569.45|567.05|570.06|567.66|569.45|567.05|0
1651063120000|2022-04-27 12:38:40|569.2|566.8|569.2|566.8|569.2|566.8|569.2|566.8|0
1651063130000|2022-04-27 12:38:50|568.96|566.56|567.74|565.34|568.96|566.56|567.74|565.34|0
1651063140000|2022-04-27 12:39:00|566.77|564.37|565.44|563.04|566.77|564.37|565.31|562.91|0
1651063150000|2022-04-27 12:39:10|566.28|563.88|566.04|563.64|566.28|563.88|566.04|563.64|0
1651063160000|2022-04-27 12:39:20|566.28|563.88|566.41|564.01|566.53|564.13|566.04|563.64|0
1651063170000|2022-04-27 12:39:30|566.53|564.13|565.55|563.15|566.53|564.13|565.55|563.15|0
1651063180000|2022-04-27 12:39:40|565.31|562.91|566.17|563.77|566.17|563.77|565.31|562.91|0
1651063190000|2022-04-27 12:39:50|566.04|563.64|565.8|563.4|566.04|563.64|565.8|563.4|0
1651063200000|2022-04-27 12:40:00|565.55|563.15|565.19|562.79|565.55|563.15|565.19|562.79|0
1651063210000|2022-04-27 12:40:10|565.8|563.4|566.28|563.88|566.28|563.88|565.8|563.4|0
1651063220000|2022-04-27 12:40:20|565.8|563.4|565.8|563.4|566.04|563.64|565.8|563.4|0
1651063230000|2022-04-27 12:40:30|566.04|563.64|566.53|564.13|566.53|564.13|566.04|563.64|0
1651104000000|2022-04-28 00:00:00|542.11|539.31|542.59|539.79|542.59|539.79|542.11|539.31|0
1651104010000|2022-04-28 00:00:10|542.83|540.03|542.83|540.03|542.83|540.03|542.72|539.92|0
1651104020000|2022-04-28 00:00:20|542.59|539.79|542.11|539.31|542.59|539.79|542.11|539.31|0
1651104030000|2022-04-28 00:00:30|542.23|539.43|542.59|539.79|542.59|539.79|542.23|539.43|0
1651104040000|2022-04-28 00:00:40|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1651104060000|2022-04-28 00:01:00|542.59|539.79|542.83|540.03|542.83|540.03|542.59|539.79|0
1651104070000|2022-04-28 00:01:10|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1651104080000|2022-04-28 00:01:20|542.35|539.55|542.83|540.03|542.83|540.03|542.35|539.55|0
1651104090000|2022-04-28 00:01:30|542.59|539.79|543.8|541|543.8|541|542.59|539.79|0
1651104100000|2022-04-28 00:01:40|544.05|541.25|544.29|541.49|544.29|541.49|544.05|541.25|0
1651104110000|2022-04-28 00:01:50|544.05|541.25|544.05|541.25|544.05|541.25|544.05|541.25|0
1651104120000|2022-04-28 00:02:00|544.29|541.49|544.53|541.73|544.53|541.73|544.29|541.49|0
1651104130000|2022-04-28 00:02:10|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1651104140000|2022-04-28 00:02:20|544.53|541.73|544.53|541.73|544.53|541.73|544.53|541.73|0
1651104150000|2022-04-28 00:02:30|543.8|541|543.93|541.13|543.93|541.13|543.8|541|0
1651104160000|2022-04-28 00:02:40|543.8|541|543.8|541|543.8|541|543.8|541|0
1651104170000|2022-04-28 00:02:50|543.69|540.89|543.56|540.76|543.69|540.89|543.56|540.76|0
1651104180000|2022-04-28 00:03:00|544.05|541.25|544.53|541.73|544.53|541.73|544.05|541.25|0
1651104190000|2022-04-28 00:03:10|544.41|541.61|544.53|541.73|544.53|541.73|544.29|541.49|0
1651104200000|2022-04-28 00:03:20|544.29|541.49|544.53|541.73|544.53|541.73|544.29|541.49|0
1651104210000|2022-04-28 00:03:30|544.29|541.49|544.53|541.73|544.53|541.73|544.29|541.49|0
1651104220000|2022-04-28 00:03:40|544.66|541.86|544.04|541.24|544.66|541.86|544.04|541.24|0
1651104230000|2022-04-28 00:03:50|543.93|541.13|543.93|541.13|543.93|541.13|543.93|541.13|0
1651104240000|2022-04-28 00:04:00|543.8|541|544.04|541.24|544.29|541.49|543.8|541|0
1651104250000|2022-04-28 00:04:10|543.8|541|543.8|541|544.04|541.24|543.8|541|0
1651104260000|2022-04-28 00:04:20|543.56|540.76|543.8|541|543.8|541|543.56|540.76|0
1651104270000|2022-04-28 00:04:30|544.29|541.49|544.29|541.49|544.29|541.49|544.29|541.49|0
1651104280000|2022-04-28 00:04:40|544.53|541.73|544.53|541.73|544.53|541.73|544.53|541.73|0
1651104290000|2022-04-28 00:04:50|544.77|541.97|545.26|542.46|545.26|542.46|544.77|541.97|0
1651104300000|2022-04-28 00:05:00|545.74|542.94|545.5|542.7|545.74|542.94|545.5|542.7|0
1651104310000|2022-04-28 00:05:10|545.26|542.46|545.26|542.46|545.38|542.58|545.26|542.46|0
1651104320000|2022-04-28 00:05:20|545.38|542.58|545.01|542.21|545.38|542.58|545.01|542.21|0
1651104330000|2022-04-28 00:05:30|545.14|542.34|544.53|541.73|545.14|542.34|544.53|541.73|0
1651104340000|2022-04-28 00:05:40|544.77|541.97|544.29|541.49|544.77|541.97|544.29|541.49|0
1651104350000|2022-04-28 00:05:50|544.53|541.73|544.53|541.73|544.53|541.73|544.29|541.49|0
1651104360000|2022-04-28 00:06:00|544.77|541.97|545.26|542.46|545.26|542.46|544.77|541.97|0
1651104370000|2022-04-28 00:06:10|545.14|542.34|545.26|542.46|545.26|542.46|545.01|542.21|0
1651104380000|2022-04-28 00:06:20|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1651104400000|2022-04-28 00:06:40|544.9|542.1|544.77|541.97|544.9|542.1|544.77|541.97|0
1651104410000|2022-04-28 00:06:50|544.9|542.1|544.77|541.97|544.9|542.1|544.77|541.97|0
1651104420000|2022-04-28 00:07:00|544.53|541.73|544.53|541.73|544.53|541.73|544.53|541.73|0
1651104430000|2022-04-28 00:07:10|544.66|541.86|544.53|541.73|544.66|541.86|544.53|541.73|0
1651104440000|2022-04-28 00:07:20|544.29|541.49|544.29|541.49|544.29|541.49|544.29|541.49|0
1651104450000|2022-04-28 00:07:30|544.04|541.24|544.29|541.49|544.29|541.49|544.04|541.24|0
1651104460000|2022-04-28 00:07:40|544.17|541.37|544.53|541.73|544.53|541.73|544.17|541.37|0
1651104480000|2022-04-28 00:08:00|544.77|541.97|544.53|541.73|544.77|541.97|544.53|541.73|0
1651104490000|2022-04-28 00:08:10|544.29|541.49|544.29|541.49|544.29|541.49|544.29|541.49|0
1651104500000|2022-04-28 00:08:20|544.41|541.61|544.04|541.24|544.41|541.61|544.04|541.24|0
1651104510000|2022-04-28 00:08:30|544.29|541.49|544.29|541.49|544.29|541.49|544.29|541.49|0
1651104520000|2022-04-28 00:08:40|544.04|541.24|543.8|541|544.04|541.24|543.8|541|0
1651104530000|2022-04-28 00:08:50|543.56|540.76|543.44|540.64|543.56|540.76|543.44|540.64|0
1651104540000|2022-04-28 00:09:00|543.32|540.52|543.8|541|543.8|541|543.32|540.52|0
1651104550000|2022-04-28 00:09:10|544.04|541.24|544.29|541.49|544.29|541.49|544.04|541.24|0
1651104560000|2022-04-28 00:09:20|544.41|541.61|544.77|541.97|544.77|541.97|544.41|541.61|0
1651104570000|2022-04-28 00:09:30|544.66|541.86|544.53|541.73|544.66|541.86|544.53|541.73|0
1651104580000|2022-04-28 00:09:40|544.29|541.49|544.29|541.49|544.29|541.49|544.29|541.49|0
1651104590000|2022-04-28 00:09:50|544.04|541.24|544.29|541.49|544.29|541.49|544.04|541.24|0
1651104600000|2022-04-28 00:10:00|544.41|541.61|544.29|541.49|544.41|541.61|544.29|541.49|0
1651104610000|2022-04-28 00:10:10|544.53|541.73|544.41|541.61|544.53|541.73|544.29|541.49|0
1651104620000|2022-04-28 00:10:20|544.29|541.49|544.17|541.37|544.29|541.49|544.17|541.37|0
1651104630000|2022-04-28 00:10:30|544.04|541.24|543.8|541|544.04|541.24|543.8|541|0
1651104650000|2022-04-28 00:10:50|543.93|541.13|544.04|541.24|544.04|541.24|543.8|541|0
1651104660000|2022-04-28 00:11:00|544.17|541.37|544.17|541.37|544.17|541.37|544.17|541.37|0
1651104670000|2022-04-28 00:11:10|544.04|541.24|544.29|541.49|544.29|541.49|544.04|541.24|0
1651104680000|2022-04-28 00:11:20|544.17|541.37|544.17|541.37|544.17|541.37|544.17|541.37|0
1651104690000|2022-04-28 00:11:30|544.29|541.49|544.04|541.24|544.29|541.49|544.04|541.24|0
1651104710000|2022-04-28 00:11:50|543.93|541.13|543.93|541.13|543.93|541.13|543.93|541.13|0
1651104720000|2022-04-28 00:12:00|543.8|541|544.29|541.49|544.29|541.49|543.8|541|0
1651104730000|2022-04-28 00:12:10|544.04|541.24|544.29|541.49|544.29|541.49|544.04|541.24|0
1651104740000|2022-04-28 00:12:20|544.53|541.73|544.41|541.61|544.53|541.73|544.41|541.61|0
1651104750000|2022-04-28 00:12:30|544.53|541.73|544.53|541.73|544.53|541.73|544.41|541.61|0
1651104760000|2022-04-28 00:12:40|544.77|541.97|544.53|541.73|544.77|541.97|544.53|541.73|0
1651104770000|2022-04-28 00:12:50|544.29|541.49|544.04|541.24|544.29|541.49|544.04|541.24|0
1651104790000|2022-04-28 00:13:10|543.8|541|544.04|541.24|544.04|541.24|543.8|541|0
1651104800000|2022-04-28 00:13:20|543.8|541|544.04|541.24|544.04|541.24|543.8|541|0
1651104810000|2022-04-28 00:13:30|543.93|541.13|544.04|541.24|544.04|541.24|543.93|541.13|0
1651104820000|2022-04-28 00:13:40|543.93|541.13|543.93|541.13|544.04|541.24|543.93|541.13|0
1651104830000|2022-04-28 00:13:50|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1651104840000|2022-04-28 00:14:00|544.41|541.61|544.41|541.61|544.41|541.61|544.41|541.61|0
1651104850000|2022-04-28 00:14:10|544.29|541.49|544.04|541.24|544.29|541.49|544.04|541.24|0
1651104870000|2022-04-28 00:14:30|543.8|541|544.04|541.24|544.04|541.24|543.8|541|0
1651104880000|2022-04-28 00:14:40|543.8|541|543.93|541.13|543.93|541.13|543.8|541|0
1651104890000|2022-04-28 00:14:50|543.8|541|544.29|541.49|544.29|541.49|543.8|541|0
1651104900000|2022-04-28 00:15:00|545.01|542.21|544.77|541.97|545.26|542.46|544.77|541.97|0
1651104910000|2022-04-28 00:15:10|545.01|542.21|545.5|542.7|545.5|542.7|545.01|542.21|0
1651104920000|2022-04-28 00:15:20|545.74|542.94|545.98|543.18|545.98|543.18|545.74|542.94|0
1651104930000|2022-04-28 00:15:30|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1651104940000|2022-04-28 00:15:40|545.98|543.18|545.98|543.18|545.98|543.18|545.98|543.18|0
1651104950000|2022-04-28 00:15:50|545.87|543.07|545.98|543.18|545.98|543.18|545.74|542.94|0
1651104960000|2022-04-28 00:16:00|546.23|543.43|546.23|543.43|546.23|543.43|545.98|543.18|0
1651104970000|2022-04-28 00:16:10|547.2|544.4|546.71|543.91|547.2|544.4|546.71|543.91|0
1651104980000|2022-04-28 00:16:20|546.6|543.8|547.2|544.4|547.2|544.4|546.6|543.8|0
1651104990000|2022-04-28 00:16:30|546.95|544.15|546.95|544.15|546.95|544.15|546.95|544.15|0
1651105000000|2022-04-28 00:16:40|547.2|544.4|547.44|544.64|547.44|544.64|547.2|544.4|0
1651105010000|2022-04-28 00:16:50|547.32|544.52|547.44|544.64|547.44|544.64|547.2|544.4|0
1651105020000|2022-04-28 00:17:00|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1651105030000|2022-04-28 00:17:10|546.95|544.15|546.95|544.15|547.08|544.28|546.95|544.15|0
1651105040000|2022-04-28 00:17:20|547.2|544.4|547.44|544.64|547.44|544.64|547.2|544.4|0
1651105060000|2022-04-28 00:17:40|547.57|544.77|547.44|544.64|547.68|544.88|547.44|544.64|0
1651105070000|2022-04-28 00:17:50|547.68|544.88|547.44|544.64|547.68|544.88|547.44|544.64|0
1651105080000|2022-04-28 00:18:00|547.93|545.13|547.81|545.01|547.93|545.13|547.68|544.88|0
1651105090000|2022-04-28 00:18:10|547.93|545.13|547.93|545.13|547.93|545.13|547.93|545.13|0
1651105100000|2022-04-28 00:18:20|548.17|545.37|547.92|545.12|548.17|545.37|547.92|545.12|0
1651105110000|2022-04-28 00:18:30|548.17|545.37|547.68|544.88|548.17|545.37|547.68|544.88|0
1651105120000|2022-04-28 00:18:40|547.92|545.12|547.68|544.88|547.92|545.12|547.68|544.88|0
1651105130000|2022-04-28 00:18:50|547.92|545.12|547.92|545.12|547.92|545.12|547.92|545.12|0
1651105140000|2022-04-28 00:19:00|547.68|544.88|548.17|545.37|548.17|545.37|547.68|544.88|0
1651105150000|2022-04-28 00:19:10|548.41|545.61|548.17|545.37|548.41|545.61|548.05|545.25|0
1651105160000|2022-04-28 00:19:20|547.92|545.12|547.92|545.12|547.92|545.12|547.92|545.12|0
1651105170000|2022-04-28 00:19:30|548.17|545.37|547.92|545.12|548.17|545.37|547.92|545.12|0
1651105180000|2022-04-28 00:19:40|547.68|544.88|547.68|544.88|547.68|544.88|547.68|544.88|0
1651105200000|2022-04-28 00:20:00|548.05|545.25|548.41|545.61|548.41|545.61|548.05|545.25|0
1651105210000|2022-04-28 00:20:10|548.65|545.85|548.65|545.85|548.65|545.85|548.65|545.85|0
1651105220000|2022-04-28 00:20:20|548.9|546.1|548.9|546.1|548.9|546.1|548.9|546.1|0
1651105230000|2022-04-28 00:20:30|549.14|546.34|549.02|546.22|549.14|546.34|548.9|546.1|0
1651105240000|2022-04-28 00:20:40|548.9|546.1|548.9|546.1|548.9|546.1|548.78|545.98|0
1651105250000|2022-04-28 00:20:50|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1651105260000|2022-04-28 00:21:00|549.38|546.58|548.9|546.1|549.38|546.58|548.9|546.1|0
1651105270000|2022-04-28 00:21:10|548.65|545.85|549.38|546.58|549.38|546.58|548.65|545.85|0
1651105280000|2022-04-28 00:21:20|549.14|546.34|549.38|546.58|549.38|546.58|549.14|546.34|0
1651105290000|2022-04-28 00:21:30|549.14|546.34|549.87|547.07|549.87|547.07|549.14|546.34|0
1651105310000|2022-04-28 00:21:50|549.62|546.82|549.62|546.82|549.62|546.82|549.62|546.82|0
1651105320000|2022-04-28 00:22:00|549.87|547.07|549.87|547.07|549.87|547.07|549.62|546.82|0
1651105330000|2022-04-28 00:22:10|550.11|547.31|549.87|547.07|550.11|547.31|549.87|547.07|0
1651105360000|2022-04-28 00:22:40|550.11|547.31|549.87|547.07|550.11|547.31|549.87|547.07|0
1651105370000|2022-04-28 00:22:50|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1651105380000|2022-04-28 00:23:00|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1651105390000|2022-04-28 00:23:10|550.11|547.31|550.35|547.55|550.35|547.55|550.11|547.31|0
1651105400000|2022-04-28 00:23:20|550.6|547.8|550.35|547.55|550.6|547.8|550.35|547.55|0
1651105420000|2022-04-28 00:23:40|550.48|547.68|550.6|547.8|550.6|547.8|550.48|547.68|0
1651105430000|2022-04-28 00:23:50|550.48|547.68|550.35|547.55|550.48|547.68|550.35|547.55|0
1651105440000|2022-04-28 00:24:00|550.48|547.68|550.35|547.55|550.48|547.68|550.35|547.55|0
1651105450000|2022-04-28 00:24:10|550.48|547.68|550.6|547.8|550.6|547.8|550.48|547.68|0
1651105460000|2022-04-28 00:24:20|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1651105470000|2022-04-28 00:24:30|550.11|547.31|550.11|547.31|550.35|547.55|550.11|547.31|0
1651105480000|2022-04-28 00:24:40|550.35|547.55|550.35|547.55|550.35|547.55|550.24|547.44|0
1651105490000|2022-04-28 00:24:50|550.24|547.44|550.11|547.31|550.24|547.44|550.11|547.31|0
1651105500000|2022-04-28 00:25:00|550.35|547.55|550.35|547.55|550.35|547.55|550.24|547.44|0
1651105510000|2022-04-28 00:25:10|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1651105520000|2022-04-28 00:25:20|549.87|547.07|549.87|547.07|549.99|547.19|549.62|546.82|0
1651105530000|2022-04-28 00:25:30|549.62|546.82|549.62|546.82|549.75|546.95|549.62|546.82|0
1651105540000|2022-04-28 00:25:40|549.75|546.95|549.62|546.82|549.75|546.95|549.62|546.82|0
1651105550000|2022-04-28 00:25:50|549.38|546.58|549.62|546.82|549.62|546.82|549.38|546.58|0
1651105560000|2022-04-28 00:26:00|549.75|546.95|549.87|547.07|549.87|547.07|549.75|546.95|0
1651105570000|2022-04-28 00:26:10|549.62|546.82|549.87|547.07|549.87|547.07|549.62|546.82|0
1651105580000|2022-04-28 00:26:20|549.75|546.95|549.87|547.07|549.87|547.07|549.75|546.95|0
1651105590000|2022-04-28 00:26:30|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1651105610000|2022-04-28 00:26:50|550.35|547.55|550.35|547.55|550.6|547.8|550.35|547.55|0
1651105630000|2022-04-28 00:27:10|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1651105640000|2022-04-28 00:27:20|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1651105660000|2022-04-28 00:27:40|549.62|546.82|549.62|546.82|549.62|546.82|549.62|546.82|0
1651105670000|2022-04-28 00:27:50|549.38|546.58|549.51|546.71|549.51|546.71|549.38|546.58|0
1651105680000|2022-04-28 00:28:00|549.38|546.58|549.62|546.82|549.87|547.07|549.38|546.58|0
1651105690000|2022-04-28 00:28:10|549.38|546.58|549.38|546.58|549.38|546.58|549.38|546.58|0
1651105700000|2022-04-28 00:28:20|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1651105710000|2022-04-28 00:28:30|549.26|546.46|549.14|546.34|549.26|546.46|549.14|546.34|0
1651105730000|2022-04-28 00:28:50|548.89|546.09|548.89|546.09|548.89|546.09|548.89|546.09|0
1651105740000|2022-04-28 00:29:00|549.02|546.22|548.65|545.85|549.02|546.22|548.65|545.85|0
1651105750000|2022-04-28 00:29:10|548.41|545.61|548.41|545.61|548.54|545.74|548.17|545.37|0
1651105760000|2022-04-28 00:29:20|548.17|545.37|548.41|545.61|548.41|545.61|548.17|545.37|0
1651105770000|2022-04-28 00:29:30|548.65|545.85|548.78|545.98|548.78|545.98|548.65|545.85|0
1651105780000|2022-04-28 00:29:40|548.89|546.09|549.38|546.58|549.38|546.58|548.89|546.09|0
1651105790000|2022-04-28 00:29:50|549.62|546.82|549.62|546.82|549.75|546.95|549.62|546.82|0
1651105800000|2022-04-28 00:30:00|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1651105810000|2022-04-28 00:30:10|550.35|547.55|550.59|547.79|550.59|547.79|550.35|547.55|0
1651105820000|2022-04-28 00:30:20|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1651105830000|2022-04-28 00:30:30|550.11|547.31|550.11|547.31|550.24|547.44|550.11|547.31|0
1651105840000|2022-04-28 00:30:40|549.99|547.19|550.59|547.79|550.59|547.79|549.99|547.19|0
1651105850000|2022-04-28 00:30:50|550.84|548.04|551.08|548.28|551.08|548.28|550.84|548.04|0
1651105860000|2022-04-28 00:31:00|551.32|548.52|551.08|548.28|551.32|548.52|551.08|548.28|0
1651105870000|2022-04-28 00:31:10|550.84|548.04|550.84|548.04|550.84|548.04|550.59|547.79|0
1651105890000|2022-04-28 00:31:30|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1651105900000|2022-04-28 00:31:40|550.48|547.68|550.11|547.31|550.48|547.68|550.11|547.31|0
1651105910000|2022-04-28 00:31:50|549.87|547.07|549.38|546.58|549.87|547.07|549.38|546.58|0
1651105920000|2022-04-28 00:32:00|549.62|546.82|549.99|547.19|549.99|547.19|549.62|546.82|0
1651105930000|2022-04-28 00:32:10|549.87|547.07|549.62|546.82|549.87|547.07|549.62|546.82|0
1651105940000|2022-04-28 00:32:20|549.51|546.71|549.62|546.82|549.62|546.82|549.38|546.58|0
1651105950000|2022-04-28 00:32:30|549.38|546.58|549.38|546.58|549.38|546.58|549.38|546.58|0
1651105960000|2022-04-28 00:32:40|549.14|546.34|548.89|546.09|549.14|546.34|548.89|546.09|0
1651105970000|2022-04-28 00:32:50|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1651105980000|2022-04-28 00:33:00|548.89|546.09|548.41|545.61|548.89|546.09|548.41|545.61|0
1651105990000|2022-04-28 00:33:10|548.17|545.37|547.92|545.12|548.17|545.37|547.92|545.12|0
1651106000000|2022-04-28 00:33:20|548.17|545.37|548.17|545.37|548.29|545.49|548.17|545.37|0
1651106010000|2022-04-28 00:33:30|548.05|545.25|548.41|545.61|548.41|545.61|548.05|545.25|0
1651106020000|2022-04-28 00:33:40|548.65|545.85|548.89|546.09|548.89|546.09|548.65|545.85|0
1651106030000|2022-04-28 00:33:50|548.78|545.98|548.65|545.85|548.78|545.98|548.65|545.85|0
1651106040000|2022-04-28 00:34:00|548.78|545.98|549.14|546.34|549.14|546.34|548.78|545.98|0
1651106050000|2022-04-28 00:34:10|548.89|546.09|548.89|546.09|549.14|546.34|548.89|546.09|0
1651106060000|2022-04-28 00:34:20|549.14|546.34|548.89|546.09|549.14|546.34|548.89|546.09|0
1651106070000|2022-04-28 00:34:30|549.02|546.22|549.02|546.22|549.02|546.22|548.89|546.09|0
1651106080000|2022-04-28 00:34:40|548.89|546.09|548.65|545.85|548.89|546.09|548.65|545.85|0
1651106090000|2022-04-28 00:34:50|548.41|545.61|548.78|545.98|548.78|545.98|548.41|545.61|0
1651106100000|2022-04-28 00:35:00|548.89|546.09|548.89|546.09|548.89|546.09|548.89|546.09|0
1651106110000|2022-04-28 00:35:10|548.65|545.85|548.41|545.61|548.65|545.85|548.41|545.61|0
1651106120000|2022-04-28 00:35:20|548.53|545.73|547.44|544.64|548.53|545.73|547.44|544.64|0
1651106130000|2022-04-28 00:35:30|547.81|545.01|547.68|544.88|547.81|545.01|547.68|544.88|0
1651106140000|2022-04-28 00:35:40|547.44|544.64|547.32|544.52|547.44|544.64|547.32|544.52|0
1651106150000|2022-04-28 00:35:50|547.44|544.64|547.08|544.28|547.44|544.64|547.08|544.28|0
1651106160000|2022-04-28 00:36:00|547.19|544.39|546.84|544.04|547.44|544.64|546.71|543.91|0
1651106170000|2022-04-28 00:36:10|546.95|544.15|546.95|544.15|547.19|544.39|546.95|544.15|0
1651106180000|2022-04-28 00:36:20|546.84|544.04|546.71|543.91|546.84|544.04|546.71|543.91|0
1651106190000|2022-04-28 00:36:30|546.59|543.79|546.84|544.04|546.84|544.04|546.59|543.79|0
1651106200000|2022-04-28 00:36:40|547.08|544.28|547.19|544.39|547.19|544.39|547.08|544.28|0
1651106210000|2022-04-28 00:36:50|546.95|544.15|546.95|544.15|546.95|544.15|546.95|544.15|0
1651106220000|2022-04-28 00:37:00|547.19|544.39|547.19|544.39|547.19|544.39|547.19|544.39|0
1651106230000|2022-04-28 00:37:10|547.44|544.64|547.44|544.64|547.44|544.64|547.32|544.52|0
1651106250000|2022-04-28 00:37:30|547.68|544.88|547.44|544.64|547.68|544.88|547.44|544.64|0
1651106260000|2022-04-28 00:37:40|547.19|544.39|547.19|544.39|547.19|544.39|547.19|544.39|0
1651106270000|2022-04-28 00:37:50|547.08|544.28|546.95|544.15|547.08|544.28|546.95|544.15|0
1651106280000|2022-04-28 00:38:00|547.19|544.39|546.95|544.15|547.19|544.39|546.95|544.15|0
1651106290000|2022-04-28 00:38:10|546.84|544.04|546.95|544.15|546.95|544.15|546.84|544.04|0
1651106310000|2022-04-28 00:38:30|547.19|544.39|547.19|544.39|547.19|544.39|547.19|544.39|0
1651106320000|2022-04-28 00:38:40|547.44|544.64|547.19|544.39|547.44|544.64|547.19|544.39|0
1651106330000|2022-04-28 00:38:50|547.32|544.52|547.19|544.39|547.32|544.52|547.19|544.39|0
1651106350000|2022-04-28 00:39:10|547.32|544.52|547.44|544.64|547.44|544.64|547.32|544.52|0
1651106360000|2022-04-28 00:39:20|547.32|544.52|546.95|544.15|547.44|544.64|546.95|544.15|0
1651106380000|2022-04-28 00:39:40|546.71|543.91|546.59|543.79|546.95|544.15|546.59|543.79|0
1651106390000|2022-04-28 00:39:50|546.71|543.91|546.71|543.91|546.71|543.91|546.59|543.79|0
1651106400000|2022-04-28 00:40:00|546.84|544.04|546.59|543.79|546.95|544.15|546.59|543.79|0
1651106410000|2022-04-28 00:40:10|546.71|543.91|546.71|543.91|546.95|544.15|546.71|543.91|0
1651106420000|2022-04-28 00:40:20|546.95|544.15|546.95|544.15|546.95|544.15|546.95|544.15|0
1651106440000|2022-04-28 00:40:40|546.71|543.91|546.83|544.03|546.83|544.03|546.71|543.91|0
1651106450000|2022-04-28 00:40:50|546.59|543.79|546.71|543.91|546.71|543.91|546.59|543.79|0
1651106460000|2022-04-28 00:41:00|546.59|543.79|546.22|543.42|546.59|543.79|546.22|543.42|0
1651106470000|2022-04-28 00:41:10|546.11|543.31|545.98|543.18|546.11|543.31|545.98|543.18|0
1651106480000|2022-04-28 00:41:20|545.74|542.94|545.62|542.82|545.74|542.94|545.62|542.82|0
1651106490000|2022-04-28 00:41:30|545.5|542.7|545.25|542.45|545.5|542.7|545.25|542.45|0
1651106500000|2022-04-28 00:41:40|545.01|542.21|545.5|542.7|545.5|542.7|545.01|542.21|0
1651106520000|2022-04-28 00:42:00|545.25|542.45|545.01|542.21|545.25|542.45|545.01|542.21|0
1651106530000|2022-04-28 00:42:10|544.53|541.73|544.17|541.37|544.53|541.73|544.17|541.37|0
1651106540000|2022-04-28 00:42:20|544.53|541.73|544.07|541.27|544.53|541.73|544.07|541.27|0
1651106550000|2022-04-28 00:42:30|544.32|541.52|544.66|541.86|544.66|541.86|544.32|541.52|0
1651106560000|2022-04-28 00:42:40|544.53|541.73|544.28|541.48|544.53|541.73|544.28|541.48|0
1651106580000|2022-04-28 00:43:00|544.04|541.24|544.77|541.97|544.77|541.97|544.04|541.24|0
1651106590000|2022-04-28 00:43:10|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1651106600000|2022-04-28 00:43:20|544.77|541.97|544.89|542.09|544.89|542.09|544.77|541.97|0
1651106610000|2022-04-28 00:43:30|544.77|541.97|545.25|542.45|545.25|542.45|544.77|541.97|0
1651106620000|2022-04-28 00:43:40|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1651106630000|2022-04-28 00:43:50|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1651106640000|2022-04-28 00:44:00|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1651106660000|2022-04-28 00:44:20|545.25|542.45|545.01|542.21|545.25|542.45|545.01|542.21|0
1651106670000|2022-04-28 00:44:30|545.25|542.45|545.25|542.45|545.25|542.45|545.25|542.45|0
1651106690000|2022-04-28 00:44:50|545.01|542.21|545.25|542.45|545.25|542.45|545.01|542.21|0
1651106700000|2022-04-28 00:45:00|545.5|542.7|544.77|541.97|545.5|542.7|544.77|541.97|0
1651106710000|2022-04-28 00:45:10|544.89|542.09|545.01|542.21|545.01|542.21|544.89|542.09|0
1651106720000|2022-04-28 00:45:20|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1651106730000|2022-04-28 00:45:30|544.89|542.09|545.38|542.58|545.38|542.58|544.89|542.09|0
1651106740000|2022-04-28 00:45:40|545.5|542.7|545.74|542.94|545.74|542.94|545.5|542.7|0
1651106750000|2022-04-28 00:45:50|545.62|542.82|545.49|542.69|545.62|542.82|545.49|542.69|0
1651106760000|2022-04-28 00:46:00|545.25|542.45|545.01|542.21|545.25|542.45|545.01|542.21|0
1651106770000|2022-04-28 00:46:10|544.89|542.09|544.52|541.72|544.89|542.09|544.52|541.72|0
1651106780000|2022-04-28 00:46:20|544.28|541.48|544.28|541.48|544.28|541.48|544.28|541.48|0
1651106790000|2022-04-28 00:46:30|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1651106800000|2022-04-28 00:46:40|544.65|541.85|544.52|541.72|544.65|541.85|544.52|541.72|0
1651106810000|2022-04-28 00:46:50|544.41|541.61|544.41|541.61|544.41|541.61|544.41|541.61|0
1651106820000|2022-04-28 00:47:00|544.52|541.72|544.52|541.72|544.52|541.72|544.41|541.61|0
1651106830000|2022-04-28 00:47:10|544.41|541.61|544.41|541.61|544.41|541.61|544.41|541.61|0
1651106840000|2022-04-28 00:47:20|544.28|541.48|544.28|541.48|544.52|541.72|544.28|541.48|0
1651106850000|2022-04-28 00:47:30|544.52|541.72|544.28|541.48|544.52|541.72|544.28|541.48|0
1651106860000|2022-04-28 00:47:40|544.04|541.24|544.28|541.48|544.28|541.48|544.04|541.24|0
1651106870000|2022-04-28 00:47:50|544.17|541.37|544.04|541.24|544.17|541.37|544.04|541.24|0
1651106880000|2022-04-28 00:48:00|543.8|541|543.8|541|543.8|541|543.8|541|0
1651106890000|2022-04-28 00:48:10|544.04|541.24|544.28|541.48|544.28|541.48|543.8|541|0
1651106910000|2022-04-28 00:48:30|544.41|541.61|544.28|541.48|544.52|541.72|544.28|541.48|0
1651106920000|2022-04-28 00:48:40|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1651106950000|2022-04-28 00:49:10|544.77|541.97|544.65|541.85|544.77|541.97|544.65|541.85|0
1651106960000|2022-04-28 00:49:20|544.77|541.97|545.01|542.21|545.01|542.21|544.77|541.97|0
1651106970000|2022-04-28 00:49:30|545.14|542.34|545.25|542.45|545.25|542.45|545.14|542.34|0
1651106980000|2022-04-28 00:49:40|545.01|542.21|544.77|541.97|545.01|542.21|544.77|541.97|0
1651106990000|2022-04-28 00:49:50|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1651107000000|2022-04-28 00:50:00|544.77|541.97|544.89|542.09|544.89|542.09|544.77|541.97|0
1651107010000|2022-04-28 00:50:10|545.01|542.21|544.77|541.97|545.01|542.21|544.77|541.97|0
1651107020000|2022-04-28 00:50:20|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1651107030000|2022-04-28 00:50:30|544.77|541.97|544.52|541.72|544.77|541.97|544.52|541.72|0
1651107040000|2022-04-28 00:50:40|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1651107070000|2022-04-28 00:51:10|544.52|541.72|544.77|541.97|544.77|541.97|544.52|541.72|0
1651107080000|2022-04-28 00:51:20|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1651107090000|2022-04-28 00:51:30|544.04|541.24|544.28|541.48|544.28|541.48|544.04|541.24|0
1651107100000|2022-04-28 00:51:40|544.52|541.72|544.41|541.61|544.52|541.72|544.41|541.61|0
1651107110000|2022-04-28 00:51:50|544.52|541.72|544.28|541.48|544.52|541.72|544.28|541.48|0
1651107120000|2022-04-28 00:52:00|544.17|541.37|544.28|541.48|544.28|541.48|544.17|541.37|0
1651107130000|2022-04-28 00:52:10|544.04|541.24|544.28|541.48|544.28|541.48|544.04|541.24|0
1651107140000|2022-04-28 00:52:20|544.41|541.61|544.28|541.48|544.52|541.72|544.28|541.48|0
1651107150000|2022-04-28 00:52:30|544.04|541.24|543.8|541|544.04|541.24|543.8|541|0
1651107160000|2022-04-28 00:52:40|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1651107180000|2022-04-28 00:53:00|544.28|541.48|544.28|541.48|544.28|541.48|544.28|541.48|0
1651107190000|2022-04-28 00:53:10|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1651107210000|2022-04-28 00:53:30|543.8|541|543.8|541|543.8|541|543.8|541|0
1651107220000|2022-04-28 00:53:40|543.68|540.88|543.8|541|543.8|541|543.68|540.88|0
1651107230000|2022-04-28 00:53:50|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1651107250000|2022-04-28 00:54:10|543.31|540.51|543.07|540.27|543.31|540.51|543.07|540.27|0
1651107260000|2022-04-28 00:54:20|542.83|540.03|543.07|540.27|543.07|540.27|542.58|539.78|0
1651107270000|2022-04-28 00:54:30|542.83|540.03|542.95|540.15|542.95|540.15|542.83|540.03|0
1651107280000|2022-04-28 00:54:40|542.83|540.03|542.83|540.03|543.31|540.51|542.83|540.03|0
1651107300000|2022-04-28 00:55:00|542.58|539.78|543.07|540.27|543.07|540.27|542.58|539.78|0
1651107310000|2022-04-28 00:55:10|543.31|540.51|543.07|540.27|543.31|540.51|543.07|540.27|0
1651107320000|2022-04-28 00:55:20|543.19|540.39|543.31|540.51|543.31|540.51|543.07|540.27|0
1651107330000|2022-04-28 00:55:30|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1651107340000|2022-04-28 00:55:40|543.8|541|543.8|541|543.8|541|543.8|541|0
1651107350000|2022-04-28 00:55:50|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1651107370000|2022-04-28 00:56:10|543.44|540.64|543.44|540.64|543.55|540.75|543.44|540.64|0
1651107380000|2022-04-28 00:56:20|543.55|540.75|543.55|540.75|543.55|540.75|543.44|540.64|0
1651107390000|2022-04-28 00:56:30|543.44|540.64|543.55|540.75|543.55|540.75|543.44|540.64|0
1651107410000|2022-04-28 00:56:50|543.68|540.88|542.58|539.78|543.68|540.88|542.58|539.78|0
1651107420000|2022-04-28 00:57:00|542.83|540.03|542.58|539.78|542.83|540.03|542.58|539.78|0
1651107430000|2022-04-28 00:57:10|542.22|539.42|542.22|539.42|542.22|539.42|542.22|539.42|0
1651107440000|2022-04-28 00:57:20|542.58|539.78|542.83|540.03|542.83|540.03|542.58|539.78|0
1651107450000|2022-04-28 00:57:30|542.95|540.15|543.31|540.51|543.31|540.51|542.95|540.15|0
1651107470000|2022-04-28 00:57:50|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1651107490000|2022-04-28 00:58:10|543.8|541|543.55|540.75|543.8|541|543.55|540.75|0
1651107500000|2022-04-28 00:58:20|543.31|540.51|543.44|540.64|543.44|540.64|543.31|540.51|0
1651107510000|2022-04-28 00:58:30|543.55|540.75|543.31|540.51|543.55|540.75|543.31|540.51|0
1651107520000|2022-04-28 00:58:40|543.44|540.64|543.55|540.75|543.55|540.75|543.44|540.64|0
1651107530000|2022-04-28 00:58:50|543.8|541|544.04|541.24|544.04|541.24|543.8|541|0
1651107540000|2022-04-28 00:59:00|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1651107550000|2022-04-28 00:59:10|544.28|541.48|543.55|540.75|544.28|541.48|543.55|540.75|0
1651107560000|2022-04-28 00:59:20|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1651107570000|2022-04-28 00:59:30|543.19|540.39|543.07|540.27|543.19|540.39|543.07|540.27|0
1651107580000|2022-04-28 00:59:40|543.19|540.39|543.19|540.39|543.19|540.39|543.19|540.39|0
1651107590000|2022-04-28 00:59:50|543.31|540.51|543.31|540.51|543.31|540.51|543.07|540.27|0
1651107600000|2022-04-28 01:00:00|543.07|540.27|543.19|540.39|543.19|540.39|543.07|540.27|0
1651107610000|2022-04-28 01:00:10|543.07|540.27|542.95|540.15|543.07|540.27|542.58|539.78|0
1651107620000|2022-04-28 01:00:20|543.07|540.27|543.31|540.51|543.31|540.51|543.07|540.27|0
1651107630000|2022-04-28 01:00:30|543.44|540.64|543.55|540.75|543.55|540.75|543.44|540.64|0
1651107640000|2022-04-28 01:00:40|543.8|541|543.55|540.75|543.8|541|543.55|540.75|0
1651107650000|2022-04-28 01:00:50|543.8|541|544.04|541.24|544.04|541.24|543.8|541|0
1651107660000|2022-04-28 01:01:00|543.8|541|543.8|541|543.8|541|543.8|541|0
1651107670000|2022-04-28 01:01:10|543.92|541.12|543.55|540.75|543.92|541.12|543.55|540.75|0
1651107680000|2022-04-28 01:01:20|543.8|541|543.8|541|543.8|541|543.68|540.88|0
1651107690000|2022-04-28 01:01:30|543.68|540.88|543.55|540.75|543.68|540.88|543.55|540.75|0
1651107700000|2022-04-28 01:01:40|543.31|540.51|543.55|540.75|543.55|540.75|543.31|540.51|0
1651107710000|2022-04-28 01:01:50|543.31|540.51|543.55|540.75|543.55|540.75|543.31|540.51|0
1651107720000|2022-04-28 01:02:00|543.8|541|543.55|540.75|543.8|541|543.55|540.75|0
1651107730000|2022-04-28 01:02:10|543.8|541|544.77|541.97|544.77|541.97|543.8|541|0
1651107740000|2022-04-28 01:02:20|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1651107750000|2022-04-28 01:02:30|544.65|541.85|544.77|541.97|544.77|541.97|544.65|541.85|0
1651107760000|2022-04-28 01:02:40|545.01|542.21|544.77|541.97|545.01|542.21|544.77|541.97|0
1651107780000|2022-04-28 01:03:00|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1651107790000|2022-04-28 01:03:10|544.28|541.48|544.28|541.48|544.28|541.48|544.28|541.48|0
1651107800000|2022-04-28 01:03:20|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1651107810000|2022-04-28 01:03:30|543.8|541|543.8|541|543.8|541|543.8|541|0
1651107820000|2022-04-28 01:03:40|543.07|540.27|542.83|540.03|543.07|540.27|542.83|540.03|0
1651107830000|2022-04-28 01:03:50|543.07|540.27|543.31|540.51|543.31|540.51|543.07|540.27|0
1651107840000|2022-04-28 01:04:00|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1651107850000|2022-04-28 01:04:10|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1651107860000|2022-04-28 01:04:20|542.1|539.3|541.61|538.81|542.1|539.3|541.61|538.81|0
1651107870000|2022-04-28 01:04:30|542.1|539.3|541.86|539.06|542.22|539.42|541.86|539.06|0
1651107880000|2022-04-28 01:04:40|542.1|539.3|541.86|539.06|542.1|539.3|541.86|539.06|0
1651107890000|2022-04-28 01:04:50|541.61|538.81|541.86|539.06|541.86|539.06|541.61|538.81|0
1651107900000|2022-04-28 01:05:00|541.74|538.94|541.86|539.06|541.86|539.06|541.74|538.94|0
1651107910000|2022-04-28 01:05:10|542.1|539.3|542.82|540.02|542.83|540.03|542.1|539.3|0
1651107920000|2022-04-28 01:05:20|543.07|540.27|542.58|539.78|543.07|540.27|542.58|539.78|0
1651107930000|2022-04-28 01:05:30|542.34|539.54|542.47|539.67|542.47|539.67|542.34|539.54|0
1651107940000|2022-04-28 01:05:40|542.58|539.78|542.34|539.54|542.58|539.78|542.34|539.54|0
1651107950000|2022-04-28 01:05:50|542.22|539.42|542.34|539.54|542.34|539.54|542.22|539.42|0
1651107960000|2022-04-28 01:06:00|542.1|539.3|542.1|539.3|542.22|539.42|542.1|539.3|0
1651107970000|2022-04-28 01:06:10|542.34|539.54|542.82|540.02|542.95|540.15|542.34|539.54|0
1651107980000|2022-04-28 01:06:20|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1651107990000|2022-04-28 01:06:30|542.58|539.78|542.82|540.02|542.82|540.02|542.58|539.78|0
1651108000000|2022-04-28 01:06:40|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1651108010000|2022-04-28 01:06:50|542.82|540.02|542.82|540.02|542.82|540.02|542.82|540.02|0
1651108020000|2022-04-28 01:07:00|542.71|539.91|543.07|540.27|543.07|540.27|542.71|539.91|0
1651108030000|2022-04-28 01:07:10|543.31|540.51|543.55|540.75|543.55|540.75|543.31|540.51|0
1651108040000|2022-04-28 01:07:20|543.07|540.27|543.07|540.27|543.31|540.51|543.07|540.27|0
1651108050000|2022-04-28 01:07:30|542.82|540.02|543.07|540.27|543.07|540.27|542.82|540.02|0
1651108060000|2022-04-28 01:07:40|542.95|540.15|543.07|540.27|543.07|540.27|542.95|540.15|0
1651108070000|2022-04-28 01:07:50|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1651108090000|2022-04-28 01:08:10|543.19|540.39|543.31|540.51|543.31|540.51|543.19|540.39|0
1651108110000|2022-04-28 01:08:30|543.44|540.64|543.79|540.99|543.79|540.99|543.44|540.64|0
1651108120000|2022-04-28 01:08:40|543.68|540.88|543.68|540.88|543.79|540.99|543.68|540.88|0
1651108130000|2022-04-28 01:08:50|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1651108140000|2022-04-28 01:09:00|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1651108150000|2022-04-28 01:09:10|543.79|540.99|544.04|541.24|544.04|541.24|543.79|540.99|0
1651108160000|2022-04-28 01:09:20|543.92|541.12|544.04|541.24|544.04|541.24|543.92|541.12|0
1651108170000|2022-04-28 01:09:30|543.92|541.12|543.79|540.99|543.92|541.12|543.79|540.99|0
1651108180000|2022-04-28 01:09:40|544.04|541.24|543.79|540.99|544.04|541.24|543.79|540.99|0
1651108190000|2022-04-28 01:09:50|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1651108200000|2022-04-28 01:10:00|543.79|540.99|543.31|540.51|543.79|540.99|543.31|540.51|0
1651108220000|2022-04-28 01:10:20|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1651108240000|2022-04-28 01:10:40|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1651108250000|2022-04-28 01:10:50|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1651108260000|2022-04-28 01:11:00|543.92|541.12|544.04|541.24|544.04|541.24|543.92|541.12|0
1651108270000|2022-04-28 01:11:10|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1651108280000|2022-04-28 01:11:20|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1651108290000|2022-04-28 01:11:30|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1651108300000|2022-04-28 01:11:40|543.68|540.88|543.55|540.75|543.68|540.88|543.55|540.75|0
1651108310000|2022-04-28 01:11:50|543.79|540.99|543.55|540.75|543.79|540.99|543.55|540.75|0
1651108320000|2022-04-28 01:12:00|543.79|540.99|544.04|541.24|544.04|541.24|543.79|540.99|0
1651108330000|2022-04-28 01:12:10|544.16|541.36|544.28|541.48|544.28|541.48|544.04|541.24|0
1651108340000|2022-04-28 01:12:20|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1651108350000|2022-04-28 01:12:30|544.76|541.96|544.76|541.96|544.76|541.96|544.76|541.96|0
1651108360000|2022-04-28 01:12:40|544.65|541.85|544.52|541.72|544.76|541.96|544.52|541.72|0
1651108380000|2022-04-28 01:13:00|544.4|541.6|544.52|541.72|544.52|541.72|544.4|541.6|0
1651108390000|2022-04-28 01:13:10|544.28|541.48|544.04|541.24|544.28|541.48|544.04|541.24|0
1651108400000|2022-04-28 01:13:20|543.79|540.99|543.79|540.99|543.92|541.12|543.79|540.99|0
1651108410000|2022-04-28 01:13:30|543.92|541.12|544.04|541.24|544.04|541.24|543.92|541.12|0
1651108440000|2022-04-28 01:14:00|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1651108450000|2022-04-28 01:14:10|544.28|541.48|544.16|541.36|544.28|541.48|544.16|541.36|0
1651108460000|2022-04-28 01:14:20|544.04|541.24|544.16|541.36|544.16|541.36|544.04|541.24|0
1651108470000|2022-04-28 01:14:30|544.28|541.48|544.28|541.48|544.28|541.48|544.28|541.48|0
1651108490000|2022-04-28 01:14:50|544.4|541.6|544.52|541.72|544.52|541.72|544.4|541.6|0
1651108500000|2022-04-28 01:15:00|544.4|541.6|544.76|541.96|544.76|541.96|544.4|541.6|0
1651108510000|2022-04-28 01:15:10|544.52|541.72|544.28|541.48|544.52|541.72|544.28|541.48|0
1651108520000|2022-04-28 01:15:20|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1651108530000|2022-04-28 01:15:30|543.92|541.12|543.79|540.99|543.92|541.12|543.79|540.99|0
1651108550000|2022-04-28 01:15:50|543.55|540.75|543.19|540.39|543.55|540.75|543.07|540.27|0
1651108560000|2022-04-28 01:16:00|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1651108570000|2022-04-28 01:16:10|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1651108580000|2022-04-28 01:16:20|543.92|541.12|543.79|540.99|543.92|541.12|543.79|540.99|0
1651108590000|2022-04-28 01:16:30|543.92|541.12|544.28|541.48|544.28|541.48|543.92|541.12|0
1651108600000|2022-04-28 01:16:40|544.4|541.6|544.52|541.72|544.52|541.72|544.4|541.6|0
1651108610000|2022-04-28 01:16:50|544.76|541.96|544.76|541.96|544.76|541.96|544.76|541.96|0
1651108620000|2022-04-28 01:17:00|544.52|541.72|544.4|541.6|544.52|541.72|544.28|541.48|0
1651108630000|2022-04-28 01:17:10|544.28|541.48|544.28|541.48|544.28|541.48|544.04|541.24|0
1651108640000|2022-04-28 01:17:20|544.4|541.6|544.28|541.48|544.4|541.6|544.28|541.48|0
1651108650000|2022-04-28 01:17:30|544.4|541.6|544.52|541.72|544.52|541.72|544.28|541.48|0
1651108670000|2022-04-28 01:17:50|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1651108680000|2022-04-28 01:18:00|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1651108690000|2022-04-28 01:18:10|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1651108700000|2022-04-28 01:18:20|544.52|541.72|544.52|541.72|544.52|541.72|544.4|541.6|0
1651108720000|2022-04-28 01:18:40|544.28|541.48|544.28|541.48|544.28|541.48|544.28|541.48|0
1651108730000|2022-04-28 01:18:50|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1651108750000|2022-04-28 01:19:10|544.65|541.85|544.52|541.72|544.65|541.85|544.52|541.72|0
1651108760000|2022-04-28 01:19:20|544.4|541.6|544.28|541.48|544.4|541.6|544.28|541.48|0
1651108770000|2022-04-28 01:19:30|544.04|541.24|544.28|541.48|544.28|541.48|544.04|541.24|0
1651108780000|2022-04-28 01:19:40|544.04|541.24|543.79|540.99|544.04|541.24|543.79|540.99|0
1651108790000|2022-04-28 01:19:50|543.55|540.75|543.79|540.99|543.79|540.99|543.55|540.75|0
1651108800000|2022-04-28 01:20:00|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1651108810000|2022-04-28 01:20:10|544.28|541.48|544.28|541.48|544.28|541.48|544.28|541.48|0
1651108820000|2022-04-28 01:20:20|544.16|541.36|544.16|541.36|544.16|541.36|544.04|541.24|0
1651108830000|2022-04-28 01:20:30|544.04|541.24|544.04|541.24|544.16|541.36|544.04|541.24|0
1651108840000|2022-04-28 01:20:40|543.92|541.12|543.79|540.99|543.92|541.12|543.79|540.99|0
1651108850000|2022-04-28 01:20:50|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1651108860000|2022-04-28 01:21:00|543.79|540.99|543.68|540.88|543.79|540.99|543.68|540.88|0
1651108870000|2022-04-28 01:21:10|543.79|540.99|544.04|541.24|544.04|541.24|543.79|540.99|0
1651108880000|2022-04-28 01:21:20|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1651108900000|2022-04-28 01:21:40|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1651108910000|2022-04-28 01:21:50|543.79|540.99|544.04|541.24|544.04|541.24|543.79|540.99|0
1651108930000|2022-04-28 01:22:10|543.79|540.99|543.79|540.99|543.92|541.12|543.79|540.99|0
1651108940000|2022-04-28 01:22:20|543.55|540.75|543.79|540.99|543.79|540.99|543.55|540.75|0
1651108950000|2022-04-28 01:22:30|543.68|540.88|543.79|540.99|543.79|540.99|543.55|540.75|0
1651108960000|2022-04-28 01:22:40|543.55|540.75|544.04|541.24|544.04|541.24|543.55|540.75|0
1651108970000|2022-04-28 01:22:50|544.28|541.48|544.4|541.6|544.52|541.72|544.28|541.48|0
1651108980000|2022-04-28 01:23:00|545.49|542.69|546.22|543.42|546.46|543.66|545.49|542.69|0
1651108990000|2022-04-28 01:23:10|546.34|543.54|546.95|544.15|547.19|544.39|546.34|543.54|0
1651109000000|2022-04-28 01:23:20|547.19|544.39|547.19|544.39|547.19|544.39|547.19|544.39|0
1651109010000|2022-04-28 01:23:30|547.43|544.63|547.19|544.39|547.67|544.87|547.19|544.39|0
1651109020000|2022-04-28 01:23:40|547.67|544.87|547.67|544.87|547.67|544.87|547.43|544.63|0
1651109040000|2022-04-28 01:24:00|547.8|545|547.92|545.12|547.92|545.12|547.8|545|0
1651109050000|2022-04-28 01:24:10|548.16|545.36|548.89|546.09|548.89|546.09|548.16|545.36|0
1651109060000|2022-04-28 01:24:20|549.13|546.33|549.37|546.57|549.37|546.57|549.13|546.33|0
1651109070000|2022-04-28 01:24:30|549.74|546.94|548.89|546.09|549.86|547.06|548.89|546.09|0
1651109080000|2022-04-28 01:24:40|548.4|545.6|548.16|545.36|548.4|545.6|548.16|545.36|0
1651109090000|2022-04-28 01:24:50|549.13|546.33|549.01|546.21|549.13|546.33|549.01|546.21|0
1651109100000|2022-04-28 01:25:00|548.65|545.85|548.16|545.36|548.65|545.85|548.16|545.36|0
1651109110000|2022-04-28 01:25:10|548.04|545.24|548.16|545.36|548.16|545.36|548.04|545.24|0
1651109130000|2022-04-28 01:25:30|547.92|545.12|547.92|545.12|547.92|545.12|547.92|545.12|0
1651109140000|2022-04-28 01:25:40|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1651109150000|2022-04-28 01:25:50|547.43|544.63|547.07|544.27|547.43|544.63|547.07|544.27|0
1651109160000|2022-04-28 01:26:00|547.19|544.39|546.95|544.15|547.19|544.39|546.95|544.15|0
1651109170000|2022-04-28 01:26:10|546.7|543.9|547.43|544.63|547.43|544.63|546.7|543.9|0
1651109180000|2022-04-28 01:26:20|547.31|544.51|547.31|544.51|547.31|544.51|547.31|544.51|0
1651109190000|2022-04-28 01:26:30|547.43|544.63|547.19|544.39|547.43|544.63|547.19|544.39|0
1651109200000|2022-04-28 01:26:40|547.43|544.63|547.19|544.39|547.43|544.63|547.19|544.39|0
1651109210000|2022-04-28 01:26:50|547.31|544.51|547.19|544.39|547.31|544.51|547.19|544.39|0
1651109230000|2022-04-28 01:27:10|547.31|544.51|547.19|544.39|547.31|544.51|546.95|544.15|0
1651109240000|2022-04-28 01:27:20|547.43|544.63|547.8|545|547.8|545|547.43|544.63|0
1651109250000|2022-04-28 01:27:30|547.67|544.87|547.92|545.12|547.92|545.12|547.67|544.87|0
1651109260000|2022-04-28 01:27:40|548.16|545.36|548.16|545.36|548.16|545.36|548.16|545.36|0
1651109270000|2022-04-28 01:27:50|548.4|545.6|549.13|546.33|549.13|546.33|548.4|545.6|0
1651109280000|2022-04-28 01:28:00|548.89|546.09|549.01|546.21|549.01|546.21|548.89|546.09|0
1651109290000|2022-04-28 01:28:10|549.13|546.33|549.37|546.57|549.37|546.57|549.13|546.33|0
1651109300000|2022-04-28 01:28:20|549.13|546.33|548.89|546.09|549.13|546.33|548.89|546.09|0
1651109310000|2022-04-28 01:28:30|548.64|545.84|548.64|545.84|548.89|546.09|548.64|545.84|0
1651109320000|2022-04-28 01:28:40|548.4|545.6|548.4|545.6|548.53|545.73|548.4|545.6|0
1651109330000|2022-04-28 01:28:50|548.64|545.84|548.77|545.97|548.77|545.97|548.64|545.84|0
1651109340000|2022-04-28 01:29:00|548.89|546.09|548.89|546.09|549.13|546.33|548.89|546.09|0
1651109350000|2022-04-28 01:29:10|548.64|545.84|548.4|545.6|548.77|545.97|548.4|545.6|0
1651109360000|2022-04-28 01:29:20|548.16|545.36|548.16|545.36|548.16|545.36|548.04|545.24|0
1651109370000|2022-04-28 01:29:30|548.04|545.24|548.16|545.36|548.16|545.36|548.04|545.24|0
1651109380000|2022-04-28 01:29:40|547.92|545.12|548.04|545.24|548.04|545.24|547.92|545.12|0
1651109390000|2022-04-28 01:29:50|548.16|545.36|548.16|545.36|548.16|545.36|547.92|545.12|0
1651109400000|2022-04-28 01:30:00|548.04|545.24|548.53|545.73|548.53|545.73|548.04|545.24|0
1651109410000|2022-04-28 01:30:10|548.29|545.49|548.4|545.6|548.4|545.6|548.29|545.49|0
1651109420000|2022-04-28 01:30:20|548.29|545.49|548.4|545.6|548.53|545.73|548.29|545.49|0
1651109430000|2022-04-28 01:30:30|548.53|545.73|548.64|545.84|548.89|546.09|548.53|545.73|0
1651109440000|2022-04-28 01:30:40|548.89|546.09|548.89|546.09|549.01|546.21|548.89|546.09|0
1651109450000|2022-04-28 01:30:50|549.26|546.46|550.59|547.79|550.59|547.79|549.26|546.46|0
1651109460000|2022-04-28 01:31:00|550.83|548.03|550.59|547.79|550.83|548.03|550.34|547.54|0
1651109470000|2022-04-28 01:31:10|550.34|547.54|550.34|547.54|550.59|547.79|550.34|547.54|0
1651109480000|2022-04-28 01:31:20|550.23|547.43|549.86|547.06|550.23|547.43|549.86|547.06|0
1651109490000|2022-04-28 01:31:30|549.99|547.19|549.62|546.82|549.99|547.19|549.62|546.82|0
1651109500000|2022-04-28 01:31:40|549.37|546.57|549.26|546.46|549.37|546.57|549.13|546.33|0
1651109510000|2022-04-28 01:31:50|549.37|546.57|549.37|546.57|549.37|546.57|549.26|546.46|0
1651109520000|2022-04-28 01:32:00|549.13|546.33|549.13|546.33|549.13|546.33|548.77|545.97|0
1651109530000|2022-04-28 01:32:10|548.89|546.09|549.13|546.33|549.37|546.57|548.89|546.09|0
1651109540000|2022-04-28 01:32:20|549.37|546.57|549.37|546.57|549.74|546.94|549.37|546.57|0
1651109550000|2022-04-28 01:32:30|549.62|546.82|549.62|546.82|549.62|546.82|549.5|546.7|0
1651109560000|2022-04-28 01:32:40|549.37|546.57|549.62|546.82|549.62|546.82|549.37|546.57|0
1651109570000|2022-04-28 01:32:50|549.37|546.57|549.01|546.21|549.37|546.57|549.01|546.21|0
1651109580000|2022-04-28 01:33:00|549.26|546.46|549.26|546.46|549.26|546.46|549.13|546.33|0
1651109590000|2022-04-28 01:33:10|549.37|546.57|550.34|547.54|550.34|547.54|549.37|546.57|0
1651109600000|2022-04-28 01:33:20|550.47|547.67|551.07|548.27|551.07|548.27|550.47|547.67|0
1651109610000|2022-04-28 01:33:30|551.32|548.52|551.07|548.27|551.32|548.52|550.83|548.03|0
1651109620000|2022-04-28 01:33:40|550.83|548.03|551.07|548.27|551.07|548.27|550.83|548.03|0
1651109630000|2022-04-28 01:33:50|550.83|548.03|551.07|548.27|551.07|548.27|550.83|548.03|0
1651109640000|2022-04-28 01:34:00|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1651109650000|2022-04-28 01:34:10|551.56|548.76|551.8|549|551.8|549|551.32|548.52|0
1651109660000|2022-04-28 01:34:20|551.56|548.76|552.04|549.24|552.29|549.49|551.56|548.76|0
1651109670000|2022-04-28 01:34:30|552.17|549.37|552.77|549.97|552.77|549.97|552.17|549.37|0
1651109680000|2022-04-28 01:34:40|552.66|549.86|552.66|549.86|552.66|549.86|552.53|549.73|0
1651109690000|2022-04-28 01:34:50|552.29|549.49|552.04|549.24|552.29|549.49|552.04|549.24|0
1651109700000|2022-04-28 01:35:00|551.56|548.76|551.8|549|551.8|549|551.56|548.76|0
1651109710000|2022-04-28 01:35:10|551.56|548.76|551.56|548.76|551.8|549|551.56|548.76|0
1651109720000|2022-04-28 01:35:20|551.69|548.89|551.69|548.89|551.8|549|551.69|548.89|0
1651109730000|2022-04-28 01:35:30|551.8|549|551.8|549|552.04|549.24|551.8|549|0
1651109740000|2022-04-28 01:35:40|552.04|549.24|552.29|549.49|552.29|549.49|552.04|549.24|0
1651109750000|2022-04-28 01:35:50|553.02|550.22|552.9|550.1|553.02|550.22|552.9|550.1|0
1651109760000|2022-04-28 01:36:00|553.02|550.22|553.26|550.46|553.26|550.46|552.77|549.97|0
1651109770000|2022-04-28 01:36:10|552.77|549.97|552.66|549.86|552.77|549.97|552.66|549.86|0
1651109780000|2022-04-28 01:36:20|553.26|550.46|553.26|550.46|553.5|550.7|553.26|550.46|0
1651109790000|2022-04-28 01:36:30|553.02|550.22|553.26|550.46|553.26|550.46|553.02|550.22|0
1651109800000|2022-04-28 01:36:40|553.02|550.22|552.04|549.24|553.02|550.22|552.04|549.24|0
1651109810000|2022-04-28 01:36:50|551.8|549|552.04|549.24|552.04|549.24|551.8|549|0
1651109820000|2022-04-28 01:37:00|552.77|549.97|553.02|550.22|553.02|550.22|552.77|549.97|0
1651109830000|2022-04-28 01:37:10|552.9|550.1|552.77|549.97|552.9|550.1|552.77|549.97|0
1651109840000|2022-04-28 01:37:20|552.53|549.73|552.53|549.73|552.53|549.73|552.53|549.73|0
1651109850000|2022-04-28 01:37:30|552.04|549.24|552.29|549.49|552.29|549.49|552.04|549.24|0
1651109860000|2022-04-28 01:37:40|552.04|549.24|552.04|549.24|552.29|549.49|552.04|549.24|0
1651109870000|2022-04-28 01:37:50|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1651109880000|2022-04-28 01:38:00|552.04|549.24|551.56|548.76|552.04|549.24|551.56|548.76|0
1651109890000|2022-04-28 01:38:10|551.8|549|551.2|548.4|551.8|549|551.2|548.4|0
1651109900000|2022-04-28 01:38:20|551.32|548.52|551.32|548.52|551.56|548.76|551.32|548.52|0
1651109910000|2022-04-28 01:38:30|551.07|548.27|551.07|548.27|551.07|548.27|550.83|548.03|0
1651109920000|2022-04-28 01:38:40|550.59|547.79|550.71|547.91|550.71|547.91|550.47|547.67|0
1651109930000|2022-04-28 01:38:50|550.83|548.03|551.07|548.27|551.2|548.4|550.83|548.03|0
1651109940000|2022-04-28 01:39:00|550.96|548.16|550.83|548.03|550.96|548.16|550.59|547.79|0
1651109950000|2022-04-28 01:39:10|550.71|547.91|550.83|548.03|550.83|548.03|550.71|547.91|0
1651109960000|2022-04-28 01:39:20|551.07|548.27|550.83|548.03|551.07|548.27|550.83|548.03|0
1651109970000|2022-04-28 01:39:30|550.71|547.91|550.59|547.79|550.83|548.03|550.59|547.79|0
1651109990000|2022-04-28 01:39:50|550.34|547.54|550.23|547.43|550.34|547.54|550.1|547.3|0
1651110000000|2022-04-28 01:40:00|550.34|547.54|550.34|547.54|550.34|547.54|550.1|547.3|0
1651110010000|2022-04-28 01:40:10|550.47|547.67|550.47|547.67|550.59|547.79|550.47|547.67|0
1651110020000|2022-04-28 01:40:20|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1651110030000|2022-04-28 01:40:30|550.34|547.54|550.1|547.3|550.34|547.54|549.98|547.18|0
1651110040000|2022-04-28 01:40:40|549.86|547.06|549.61|546.81|549.86|547.06|549.61|546.81|0
1651110050000|2022-04-28 01:40:50|549.5|546.7|549.5|546.7|549.61|546.81|549.5|546.7|0
1651110060000|2022-04-28 01:41:00|549.37|546.57|549.61|546.81|549.61|546.81|549.13|546.33|0
1651110070000|2022-04-28 01:41:10|549.74|546.94|549.61|546.81|549.74|546.94|549.61|546.81|0
1651110090000|2022-04-28 01:41:30|549.98|547.18|550.34|547.54|550.34|547.54|549.98|547.18|0
1651110100000|2022-04-28 01:41:40|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1651110110000|2022-04-28 01:41:50|549.61|546.81|549.61|546.81|549.61|546.81|549.61|546.81|0
1651110120000|2022-04-28 01:42:00|549.37|546.57|549.13|546.33|549.37|546.57|549.13|546.33|0
1651110130000|2022-04-28 01:42:10|549.5|546.7|549.86|547.06|549.86|547.06|549.5|546.7|0
1651110150000|2022-04-28 01:42:30|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1651110160000|2022-04-28 01:42:40|550.47|547.67|550.34|547.54|550.47|547.67|550.34|547.54|0
1651110170000|2022-04-28 01:42:50|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1651110180000|2022-04-28 01:43:00|549.98|547.18|550.34|547.54|550.34|547.54|549.86|547.06|0
1651110190000|2022-04-28 01:43:10|550.59|547.79|550.47|547.67|550.83|548.03|550.47|547.67|0
1651110200000|2022-04-28 01:43:20|550.59|547.79|550.59|547.79|550.59|547.79|550.34|547.54|0
1651110210000|2022-04-28 01:43:30|550.47|547.67|550.34|547.54|550.47|547.67|550.34|547.54|0
1651110220000|2022-04-28 01:43:40|550.23|547.43|550.59|547.79|550.59|547.79|550.23|547.43|0
1651110230000|2022-04-28 01:43:50|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1651110240000|2022-04-28 01:44:00|550.47|547.67|550.34|547.54|550.47|547.67|550.34|547.54|0
1651110250000|2022-04-28 01:44:10|550.47|547.67|550.59|547.79|550.59|547.79|550.47|547.67|0
1651110260000|2022-04-28 01:44:20|550.47|547.67|550.59|547.79|550.59|547.79|550.47|547.67|0
1651110270000|2022-04-28 01:44:30|550.34|547.54|550.59|547.79|550.59|547.79|550.34|547.54|0
1651110280000|2022-04-28 01:44:40|550.34|547.54|550.59|547.79|550.59|547.79|550.34|547.54|0
1651110290000|2022-04-28 01:44:50|550.71|547.91|550.83|548.03|550.83|548.03|550.71|547.91|0
1651110300000|2022-04-28 01:45:00|550.59|547.79|550.83|548.03|550.83|548.03|550.59|547.79|0
1651110310000|2022-04-28 01:45:10|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1651110320000|2022-04-28 01:45:20|551.56|548.76|551.8|549|551.8|549|551.56|548.76|0
1651110330000|2022-04-28 01:45:30|551.56|548.76|551.56|548.76|551.8|549|551.56|548.76|0
1651110340000|2022-04-28 01:45:40|551.8|549|551.8|549|551.8|549|551.8|549|0
1651110350000|2022-04-28 01:45:50|551.68|548.88|551.56|548.76|551.8|549|551.56|548.76|0
1651110360000|2022-04-28 01:46:00|551.8|549|551.07|548.27|551.8|549|551.07|548.27|0
1651110370000|2022-04-28 01:46:10|551.31|548.51|550.83|548.03|551.31|548.51|550.83|548.03|0
1651110380000|2022-04-28 01:46:20|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1651110390000|2022-04-28 01:46:30|550.71|547.91|550.34|547.54|550.71|547.91|550.34|547.54|0
1651110400000|2022-04-28 01:46:40|550.23|547.43|550.34|547.54|550.34|547.54|550.23|547.43|0
1651110410000|2022-04-28 01:46:50|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1651110420000|2022-04-28 01:47:00|550.59|547.79|550.47|547.67|550.59|547.79|550.34|547.54|0
1651110430000|2022-04-28 01:47:10|550.1|547.3|550.34|547.54|550.34|547.54|550.1|547.3|0
1651110440000|2022-04-28 01:47:20|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1651110450000|2022-04-28 01:47:30|550.34|547.54|550.34|547.54|550.59|547.79|550.34|547.54|0
1651110460000|2022-04-28 01:47:40|550.23|547.43|550.23|547.43|550.34|547.54|550.23|547.43|0
1651110470000|2022-04-28 01:47:50|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1651110480000|2022-04-28 01:48:00|550.47|547.67|550.59|547.79|550.59|547.79|550.47|547.67|0
1651110490000|2022-04-28 01:48:10|550.34|547.54|550.23|547.43|550.34|547.54|550.23|547.43|0
1651110500000|2022-04-28 01:48:20|550.34|547.54|550.59|547.79|550.59|547.79|550.34|547.54|0
1651110520000|2022-04-28 01:48:40|550.34|547.54|550.59|547.79|550.59|547.79|550.34|547.54|0
1651110530000|2022-04-28 01:48:50|550.83|548.03|550.83|548.03|550.83|548.03|550.59|547.79|0
1651110540000|2022-04-28 01:49:00|550.71|547.91|550.59|547.79|550.71|547.91|550.59|547.79|0
1651110550000|2022-04-28 01:49:10|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1651110560000|2022-04-28 01:49:20|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1651110570000|2022-04-28 01:49:30|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1651110580000|2022-04-28 01:49:40|550.59|547.79|550.83|548.03|550.83|548.03|550.59|547.79|0
1651110600000|2022-04-28 01:50:00|550.47|547.67|549.86|547.06|550.47|547.67|549.86|547.06|0
1651110610000|2022-04-28 01:50:10|549.37|546.57|549.61|546.81|549.61|546.81|549.37|546.57|0
1651110620000|2022-04-28 01:50:20|549.37|546.57|549.01|546.21|549.37|546.57|549.01|546.21|0
1651110630000|2022-04-28 01:50:30|549.5|546.7|549.13|546.33|549.5|546.7|549.13|546.33|0
1651110640000|2022-04-28 01:50:40|549.37|546.57|549.13|546.33|549.37|546.57|549.13|546.33|0
1651110650000|2022-04-28 01:50:50|549.25|546.45|549.13|546.33|549.37|546.57|549.13|546.33|0
1651110660000|2022-04-28 01:51:00|548.89|546.09|549.01|546.21|549.13|546.33|548.89|546.09|0
1651110670000|2022-04-28 01:51:10|548.64|545.84|548.16|545.36|548.64|545.84|548.16|545.36|0
1651110680000|2022-04-28 01:51:20|547.91|545.11|547.91|545.11|548.28|545.48|547.91|545.11|0
1651110690000|2022-04-28 01:51:30|548.16|545.36|548.04|545.24|548.16|545.36|547.91|545.11|0
1651110700000|2022-04-28 01:51:40|548.16|545.36|548.04|545.24|548.16|545.36|547.91|545.11|0
1651110710000|2022-04-28 01:51:50|548.16|545.36|548.64|545.84|548.64|545.84|548.16|545.36|0
1651110720000|2022-04-28 01:52:00|548.53|545.73|548.88|546.08|548.88|546.08|548.53|545.73|0
1651110730000|2022-04-28 01:52:10|548.64|545.84|548.4|545.6|548.64|545.84|548.4|545.6|0
1651110740000|2022-04-28 01:52:20|548.88|546.08|548.64|545.84|548.88|546.08|548.64|545.84|0
1651110750000|2022-04-28 01:52:30|548.88|546.08|548.88|546.08|548.88|546.08|548.77|545.97|0
1651110760000|2022-04-28 01:52:40|549.01|546.21|549.01|546.21|549.13|546.33|549.01|546.21|0
1651110770000|2022-04-28 01:52:50|549.13|546.33|548.88|546.08|549.13|546.33|548.88|546.08|0
1651110780000|2022-04-28 01:53:00|549.13|546.33|549.13|546.33|549.13|546.33|549.01|546.21|0
1651110790000|2022-04-28 01:53:10|549.37|546.57|549.13|546.33|549.37|546.57|549.13|546.33|0
1651110800000|2022-04-28 01:53:20|549.37|546.57|549.13|546.33|549.37|546.57|549.13|546.33|0
1651110810000|2022-04-28 01:53:30|548.77|545.97|548.77|545.97|548.77|545.97|548.77|545.97|0
1651110820000|2022-04-28 01:53:40|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1651110830000|2022-04-28 01:53:50|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1651110840000|2022-04-28 01:54:00|549.25|546.45|549.25|546.45|549.25|546.45|549.25|546.45|0
1651110850000|2022-04-28 01:54:10|549.13|546.33|549.37|546.57|549.37|546.57|549.13|546.33|0
1651110860000|2022-04-28 01:54:20|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1651110870000|2022-04-28 01:54:30|549.25|546.45|549.61|546.81|549.86|547.06|549.25|546.45|0
1651110880000|2022-04-28 01:54:40|549.86|547.06|549.98|547.18|550.1|547.3|549.86|547.06|0
1651110890000|2022-04-28 01:54:50|549.74|546.94|549.74|546.94|549.86|547.06|549.61|546.81|0
1651110900000|2022-04-28 01:55:00|549.37|546.57|549.13|546.33|549.37|546.57|549.13|546.33|0
1651110910000|2022-04-28 01:55:10|549.25|546.45|549.37|546.57|549.37|546.57|549.13|546.33|0
1651110920000|2022-04-28 01:55:20|549.25|546.45|549.5|546.7|549.5|546.7|549.25|546.45|0
1651110930000|2022-04-28 01:55:30|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1651110940000|2022-04-28 01:55:40|549.61|546.81|549.61|546.81|549.61|546.81|549.5|546.7|0
1651110950000|2022-04-28 01:55:50|549.37|546.57|549.37|546.57|549.61|546.81|549.37|546.57|0
1651110960000|2022-04-28 01:56:00|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1651110970000|2022-04-28 01:56:10|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1651110980000|2022-04-28 01:56:20|549.13|546.33|549.13|546.33|549.13|546.33|549.01|546.21|0
1651110990000|2022-04-28 01:56:30|549.01|546.21|548.88|546.08|549.01|546.21|548.88|546.08|0
1651111010000|2022-04-28 01:56:50|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1651111020000|2022-04-28 01:57:00|549.37|546.57|550.1|547.3|550.1|547.3|549.37|546.57|0
1651111030000|2022-04-28 01:57:10|549.86|547.06|549.86|547.06|549.86|547.06|549.61|546.81|0
1651111040000|2022-04-28 01:57:20|549.61|546.81|549.61|546.81|549.74|546.94|549.61|546.81|0
1651111050000|2022-04-28 01:57:30|549.74|546.94|548.88|546.08|549.74|546.94|548.88|546.08|0
1651111060000|2022-04-28 01:57:40|548.64|545.84|549.13|546.33|549.13|546.33|548.64|545.84|0
1651111070000|2022-04-28 01:57:50|548.88|546.08|549.25|546.45|549.25|546.45|548.88|546.08|0
1651111080000|2022-04-28 01:58:00|549.37|546.57|549.5|546.7|549.74|546.94|549.37|546.57|0
1651111090000|2022-04-28 01:58:10|549.61|546.81|549.37|546.57|549.61|546.81|549.37|546.57|0
1651111100000|2022-04-28 01:58:20|549.5|546.7|549.61|546.81|549.61|546.81|549.5|546.7|0
1651111110000|2022-04-28 01:58:30|549.37|546.57|549.5|546.7|549.5|546.7|549.37|546.57|0
1651111120000|2022-04-28 01:58:40|549.37|546.57|548.88|546.08|549.37|546.57|548.88|546.08|0
1651111130000|2022-04-28 01:58:50|548.52|545.72|548.4|545.6|548.52|545.72|548.4|545.6|0
1651111140000|2022-04-28 01:59:00|548.52|545.72|548.16|545.36|548.52|545.72|548.16|545.36|0
1651111150000|2022-04-28 01:59:10|547.67|544.87|547.91|545.11|547.91|545.11|547.67|544.87|0
1651111160000|2022-04-28 01:59:20|548.16|545.36|548.16|545.36|548.16|545.36|548.16|545.36|0
1651111170000|2022-04-28 01:59:30|548.28|545.48|548.16|545.36|548.4|545.6|548.16|545.36|0
1651111190000|2022-04-28 01:59:50|547.91|545.11|547.8|545|547.91|545.11|547.8|545|0
1651111200000|2022-04-28 02:00:00|547.91|545.11|547.67|544.87|547.91|545.11|547.67|544.87|0
1651111210000|2022-04-28 02:00:10|547.55|544.75|547.18|544.38|547.55|544.75|547.18|544.38|0
1651111220000|2022-04-28 02:00:20|547.43|544.63|547.67|544.87|547.8|545|547.43|544.63|0
1651111230000|2022-04-28 02:00:30|547.55|544.75|547.8|545|547.91|545.11|547.55|544.75|0
1651111240000|2022-04-28 02:00:40|547.43|544.63|547.31|544.51|547.43|544.63|547.18|544.38|0
1651111250000|2022-04-28 02:00:50|547.18|544.38|547.43|544.63|547.43|544.63|547.18|544.38|0
1651111260000|2022-04-28 02:01:00|547.55|544.75|547.55|544.75|547.55|544.75|547.43|544.63|0
1651111270000|2022-04-28 02:01:10|547.91|545.11|547.8|545|547.91|545.11|547.8|545|0
1651111280000|2022-04-28 02:01:20|547.91|545.11|547.67|544.87|547.91|545.11|547.67|544.87|0
1651111290000|2022-04-28 02:01:30|548.04|545.24|547.91|545.11|548.04|545.24|547.91|545.11|0
1651111300000|2022-04-28 02:01:40|548.16|545.36|548.4|545.6|548.64|545.84|548.16|545.36|0
1651111310000|2022-04-28 02:01:50|548.64|545.84|548.28|545.48|548.64|545.84|548.28|545.48|0
1651111320000|2022-04-28 02:02:00|548.52|545.72|547.91|545.11|548.64|545.84|547.91|545.11|0
1651111330000|2022-04-28 02:02:10|547.67|544.87|547.43|544.63|547.67|544.87|547.43|544.63|0
1651111340000|2022-04-28 02:02:20|546.94|544.14|547.18|544.38|547.18|544.38|546.94|544.14|0
1651111350000|2022-04-28 02:02:30|547.31|544.51|547.8|545|547.8|545|547.31|544.51|0
1651111360000|2022-04-28 02:02:40|547.91|545.11|547.91|545.11|547.91|545.11|547.67|544.87|0
1651111370000|2022-04-28 02:02:50|547.67|544.87|547.43|544.63|547.67|544.87|547.43|544.63|0
1651111380000|2022-04-28 02:03:00|547.18|544.38|547.18|544.38|547.43|544.63|547.18|544.38|0
1651111390000|2022-04-28 02:03:10|547.43|544.63|547.18|544.38|547.43|544.63|547.18|544.38|0
1651111400000|2022-04-28 02:03:20|547.31|544.51|547.91|545.11|547.91|545.11|547.31|544.51|0
1651111410000|2022-04-28 02:03:30|547.67|544.87|547.43|544.63|547.67|544.87|547.43|544.63|0
1651111420000|2022-04-28 02:03:40|547.55|544.75|547.43|544.63|547.55|544.75|547.43|544.63|0
1651111430000|2022-04-28 02:03:50|546.94|544.14|546.94|544.14|546.94|544.14|546.94|544.14|0
1651111440000|2022-04-28 02:04:00|546.7|543.9|546.7|543.9|546.7|543.9|546.7|543.9|0
1651111450000|2022-04-28 02:04:10|546.94|544.14|546.94|544.14|546.94|544.14|546.82|544.02|0
1651111460000|2022-04-28 02:04:20|546.82|544.02|546.94|544.14|547.18|544.38|546.82|544.02|0
1651111470000|2022-04-28 02:04:30|546.82|544.02|546.7|543.9|546.94|544.14|546.7|543.9|0
1651111480000|2022-04-28 02:04:40|546.82|544.02|547.18|544.38|547.18|544.38|546.82|544.02|0
1651111490000|2022-04-28 02:04:50|546.94|544.14|547.43|544.63|547.43|544.63|546.94|544.14|0
1651111500000|2022-04-28 02:05:00|547.67|544.87|547.43|544.63|547.67|544.87|547.43|544.63|0
1651111510000|2022-04-28 02:05:10|547.91|545.11|548.15|545.35|548.15|545.35|547.91|545.11|0
1651111520000|2022-04-28 02:05:20|547.91|545.11|547.67|544.87|547.91|545.11|547.43|544.63|0
1651111530000|2022-04-28 02:05:30|547.91|545.11|547.91|545.11|547.91|545.11|547.91|545.11|0
1651111540000|2022-04-28 02:05:40|548.15|545.35|548.15|545.35|548.15|545.35|548.15|545.35|0
1651111550000|2022-04-28 02:05:50|548.4|545.6|548.4|545.6|548.4|545.6|548.4|545.6|0
1651111560000|2022-04-28 02:06:00|548.15|545.35|547.91|545.11|548.15|545.35|547.91|545.11|0
1651111570000|2022-04-28 02:06:10|548.04|545.24|547.91|545.11|548.04|545.24|547.91|545.11|0
1651111580000|2022-04-28 02:06:20|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1651111590000|2022-04-28 02:06:30|547.91|545.11|547.91|545.11|547.91|545.11|547.91|545.11|0
1651111600000|2022-04-28 02:06:40|547.43|544.63|546.7|543.9|547.43|544.63|546.7|543.9|0
1651111610000|2022-04-28 02:06:50|546.46|543.66|546.58|543.78|546.7|543.9|546.46|543.66|0
1651111620000|2022-04-28 02:07:00|546.7|543.9|547.18|544.38|547.18|544.38|546.7|543.9|0
1651111630000|2022-04-28 02:07:10|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1651111640000|2022-04-28 02:07:20|547.18|544.38|547.18|544.38|547.18|544.38|547.18|544.38|0
1651111650000|2022-04-28 02:07:30|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1651111670000|2022-04-28 02:07:50|547.55|544.75|547.67|544.87|547.67|544.87|547.55|544.75|0
1651111680000|2022-04-28 02:08:00|547.43|544.63|547.67|544.87|547.67|544.87|547.43|544.63|0
1651111690000|2022-04-28 02:08:10|547.43|544.63|547.55|544.75|547.67|544.87|547.43|544.63|0
1651111700000|2022-04-28 02:08:20|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1651111710000|2022-04-28 02:08:30|547.8|545|547.67|544.87|547.91|545.11|547.67|544.87|0
1651111730000|2022-04-28 02:08:50|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1651111740000|2022-04-28 02:09:00|547.67|544.87|547.18|544.38|547.67|544.87|547.18|544.38|0
1651111750000|2022-04-28 02:09:10|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1651111760000|2022-04-28 02:09:20|547.18|544.38|547.43|544.63|547.43|544.63|547.18|544.38|0
1651111770000|2022-04-28 02:09:30|547.18|544.38|547.07|544.27|547.18|544.38|547.07|544.27|0
1651111780000|2022-04-28 02:09:40|546.94|544.14|547.07|544.27|547.07|544.27|546.94|544.14|0
1651111790000|2022-04-28 02:09:50|547.18|544.38|547.43|544.63|547.43|544.63|547.18|544.38|0
1651111800000|2022-04-28 02:10:00|547.31|544.51|547.43|544.63|547.43|544.63|547.31|544.51|0
1651111810000|2022-04-28 02:10:10|547.18|544.38|547.31|544.51|547.43|544.63|547.18|544.38|0
1651111820000|2022-04-28 02:10:20|547.43|544.63|546.94|544.14|547.43|544.63|546.94|544.14|0
1651111830000|2022-04-28 02:10:30|547.07|544.27|547.18|544.38|547.18|544.38|547.07|544.27|0
1651111840000|2022-04-28 02:10:40|547.31|544.51|546.94|544.14|547.31|544.51|546.94|544.14|0
1651111850000|2022-04-28 02:10:50|547.07|544.27|547.18|544.38|547.18|544.38|546.94|544.14|0
1651111860000|2022-04-28 02:11:00|546.94|544.14|547.18|544.38|547.18|544.38|546.94|544.14|0
1651111870000|2022-04-28 02:11:10|547.07|544.27|547.07|544.27|547.18|544.38|547.07|544.27|0
1651111880000|2022-04-28 02:11:20|546.94|544.14|546.58|543.78|546.94|544.14|546.58|543.78|0
1651111890000|2022-04-28 02:11:30|546.7|543.9|546.82|544.02|546.94|544.14|546.7|543.9|0
1651111900000|2022-04-28 02:11:40|546.7|543.9|546.94|544.14|546.94|544.14|546.7|543.9|0
1651111910000|2022-04-28 02:11:50|546.82|544.02|546.82|544.02|546.94|544.14|546.82|544.02|0
1651111920000|2022-04-28 02:12:00|546.7|543.9|546.45|543.65|546.7|543.9|546.45|543.65|0
1651111930000|2022-04-28 02:12:10|546.82|544.02|546.7|543.9|546.82|544.02|546.7|543.9|0
1651111940000|2022-04-28 02:12:20|546.94|544.14|546.94|544.14|546.94|544.14|546.94|544.14|0
1651111960000|2022-04-28 02:12:40|546.7|543.9|546.7|543.9|546.7|543.9|546.7|543.9|0
1651111980000|2022-04-28 02:13:00|546.82|544.02|546.7|543.9|546.94|544.14|546.7|543.9|0
1651111990000|2022-04-28 02:13:10|546.94|544.14|546.94|544.14|546.94|544.14|546.94|544.14|0
1651112000000|2022-04-28 02:13:20|546.82|544.02|546.94|544.14|546.94|544.14|546.7|543.9|0
1651112010000|2022-04-28 02:13:30|547.07|544.27|546.94|544.14|547.07|544.27|546.94|544.14|0
1651112020000|2022-04-28 02:13:40|547.07|544.27|546.94|544.14|547.18|544.38|546.94|544.14|0
1651112030000|2022-04-28 02:13:50|547.18|544.38|547.18|544.38|547.18|544.38|547.18|544.38|0
1651112040000|2022-04-28 02:14:00|546.94|544.14|546.58|543.78|546.94|544.14|546.45|543.65|0
1651112050000|2022-04-28 02:14:10|546.7|543.9|546.7|543.9|546.7|543.9|546.7|543.9|0
1651112060000|2022-04-28 02:14:20|546.82|544.02|546.82|544.02|546.82|544.02|546.82|544.02|0
1651112070000|2022-04-28 02:14:30|546.7|543.9|546.7|543.9|546.7|543.9|546.7|543.9|0
1651112080000|2022-04-28 02:14:40|546.45|543.65|546.45|543.65|546.45|543.65|546.45|543.65|0
1651112100000|2022-04-28 02:15:00|546.21|543.41|546.45|543.65|546.45|543.65|546.21|543.41|0
1651112110000|2022-04-28 02:15:10|546.7|543.9|547.43|544.63|547.43|544.63|546.7|543.9|0
1651112120000|2022-04-28 02:15:20|547.18|544.38|547.18|544.38|547.43|544.63|547.18|544.38|0
1651112130000|2022-04-28 02:15:30|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1651112150000|2022-04-28 02:15:50|547.31|544.51|547.31|544.51|547.31|544.51|547.31|544.51|0
1651112160000|2022-04-28 02:16:00|547.43|544.63|547.55|544.75|547.55|544.75|547.43|544.63|0
1651112170000|2022-04-28 02:16:10|547.43|544.63|547.55|544.75|547.55|544.75|547.43|544.63|0
1651112180000|2022-04-28 02:16:20|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1651112190000|2022-04-28 02:16:30|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1651112210000|2022-04-28 02:16:50|547.18|544.38|547.18|544.38|547.43|544.63|547.18|544.38|0
1651112220000|2022-04-28 02:17:00|547.31|544.51|547.67|544.87|547.67|544.87|547.31|544.51|0
1651112230000|2022-04-28 02:17:10|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1651112240000|2022-04-28 02:17:20|547.18|544.38|547.31|544.51|547.43|544.63|547.18|544.38|0
1651112250000|2022-04-28 02:17:30|547.18|544.38|547.43|544.63|547.43|544.63|547.18|544.38|0
1651112260000|2022-04-28 02:17:40|546.94|544.14|546.94|544.14|546.94|544.14|546.94|544.14|0
1651112270000|2022-04-28 02:17:50|547.18|544.38|546.45|543.65|547.18|544.38|546.45|543.65|0
1651112280000|2022-04-28 02:18:00|546.7|543.9|546.94|544.14|547.18|544.38|546.7|543.9|0
1651112300000|2022-04-28 02:18:20|546.7|543.9|546.7|543.9|546.7|543.9|546.7|543.9|0
1651112310000|2022-04-28 02:18:30|546.45|543.65|546.45|543.65|546.58|543.78|546.45|543.65|0
1651112320000|2022-04-28 02:18:40|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1651112330000|2022-04-28 02:18:50|546.45|543.65|546.45|543.65|546.45|543.65|546.34|543.54|0
1651112340000|2022-04-28 02:19:00|546.21|543.41|546.45|543.65|546.45|543.65|546.21|543.41|0
1651112350000|2022-04-28 02:19:10|546.7|543.9|546.7|543.9|546.7|543.9|546.7|543.9|0
1651112360000|2022-04-28 02:19:20|546.58|543.78|546.7|543.9|546.7|543.9|546.58|543.78|0
1651112370000|2022-04-28 02:19:30|546.45|543.65|546.58|543.78|546.58|543.78|546.45|543.65|0
1651112380000|2022-04-28 02:19:40|546.7|543.9|546.7|543.9|546.7|543.9|546.7|543.9|0
1651112390000|2022-04-28 02:19:50|546.82|544.02|546.94|544.14|546.94|544.14|546.82|544.02|0
1651112400000|2022-04-28 02:20:00|546.82|544.02|547.31|544.51|547.42|544.62|546.82|544.02|0
1651112410000|2022-04-28 02:20:10|547.42|544.62|547.18|544.38|547.42|544.62|547.18|544.38|0
1651112420000|2022-04-28 02:20:20|547.42|544.62|547.42|544.62|547.55|544.75|547.42|544.62|0
1651112430000|2022-04-28 02:20:30|547.55|544.75|547.42|544.62|547.55|544.75|547.18|544.38|0
1651112440000|2022-04-28 02:20:40|547.67|544.87|547.79|544.99|547.79|544.99|547.67|544.87|0
1651112450000|2022-04-28 02:20:50|547.91|545.11|547.79|544.99|547.91|545.11|547.79|544.99|0
1651112460000|2022-04-28 02:21:00|547.67|544.87|547.67|544.87|547.91|545.11|547.67|544.87|0
1651112470000|2022-04-28 02:21:10|547.55|544.75|547.42|544.62|547.67|544.87|547.42|544.62|0
1651112480000|2022-04-28 02:21:20|547.67|544.87|547.55|544.75|547.67|544.87|547.42|544.62|0
1651112490000|2022-04-28 02:21:30|547.67|544.87|547.42|544.62|547.67|544.87|547.42|544.62|0
1651112500000|2022-04-28 02:21:40|547.18|544.38|547.18|544.38|547.18|544.38|547.18|544.38|0
1651112510000|2022-04-28 02:21:50|546.94|544.14|547.18|544.38|547.18|544.38|546.94|544.14|0
1651112520000|2022-04-28 02:22:00|547.42|544.62|547.07|544.27|547.42|544.62|547.07|544.27|0
1651112530000|2022-04-28 02:22:10|546.94|544.14|546.94|544.14|547.07|544.27|546.94|544.14|0
1651112540000|2022-04-28 02:22:20|547.18|544.38|547.31|544.51|547.42|544.62|547.18|544.38|0
1651112550000|2022-04-28 02:22:30|547.42|544.62|547.55|544.75|547.55|544.75|547.31|544.51|0
1651112560000|2022-04-28 02:22:40|547.42|544.62|547.42|544.62|547.42|544.62|547.42|544.62|0
1651112570000|2022-04-28 02:22:50|547.67|544.87|547.42|544.62|547.67|544.87|547.42|544.62|0
1651112580000|2022-04-28 02:23:00|547.55|544.75|547.67|544.87|547.67|544.87|547.55|544.75|0
1651112590000|2022-04-28 02:23:10|547.42|544.62|547.67|544.87|547.67|544.87|547.42|544.62|0
1651112600000|2022-04-28 02:23:20|547.42|544.62|547.18|544.38|547.42|544.62|547.18|544.38|0
1651112610000|2022-04-28 02:23:30|547.42|544.62|547.42|544.62|547.42|544.62|547.42|544.62|0
1651112620000|2022-04-28 02:23:40|547.31|544.51|547.18|544.38|547.31|544.51|547.18|544.38|0
1651112630000|2022-04-28 02:23:50|547.31|544.51|547.18|544.38|547.31|544.51|547.18|544.38|0
1651112640000|2022-04-28 02:24:00|547.31|544.51|547.42|544.62|547.42|544.62|547.18|544.38|0
1651112650000|2022-04-28 02:24:10|547.55|544.75|547.67|544.87|547.67|544.87|547.55|544.75|0
1651112660000|2022-04-28 02:24:20|547.42|544.62|547.42|544.62|547.42|544.62|547.42|544.62|0
1651112680000|2022-04-28 02:24:40|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1651112690000|2022-04-28 02:24:50|547.42|544.62|547.42|544.62|547.42|544.62|547.42|544.62|0
1651112700000|2022-04-28 02:25:00|547.18|544.38|545.73|542.93|547.18|544.38|545.73|542.93|0
1651112710000|2022-04-28 02:25:10|546.21|543.41|546.7|543.9|546.7|543.9|545.97|543.17|0
1651112720000|2022-04-28 02:25:20|546.58|543.78|546.58|543.78|546.58|543.78|546.58|543.78|0
1651112730000|2022-04-28 02:25:30|546.45|543.65|546.7|543.9|546.7|543.9|546.45|543.65|0
1651112740000|2022-04-28 02:25:40|546.58|543.78|546.94|544.14|546.94|544.14|546.58|543.78|0
1651112750000|2022-04-28 02:25:50|547.18|544.38|547.18|544.38|547.18|544.38|547.18|544.38|0
1651112760000|2022-04-28 02:26:00|547.42|544.62|547.42|544.62|547.42|544.62|547.31|544.51|0
1651112770000|2022-04-28 02:26:10|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1651112780000|2022-04-28 02:26:20|547.91|545.11|547.91|545.11|547.91|545.11|547.91|545.11|0
1651112800000|2022-04-28 02:26:40|548.15|545.35|548.88|546.08|548.88|546.08|548.15|545.35|0
1651112810000|2022-04-28 02:26:50|548.76|545.96|548.64|545.84|548.76|545.96|548.64|545.84|0
1651112820000|2022-04-28 02:27:00|548.28|545.48|548.15|545.35|548.4|545.6|548.15|545.35|0
1651112830000|2022-04-28 02:27:10|548.28|545.48|547.91|545.11|548.28|545.48|547.91|545.11|0
1651112840000|2022-04-28 02:27:20|547.79|544.99|547.67|544.87|547.91|545.11|547.67|544.87|0
1651112850000|2022-04-28 02:27:30|547.91|545.11|547.91|545.11|547.91|545.11|547.91|545.11|0
1651112870000|2022-04-28 02:27:50|548.04|545.24|548.28|545.48|548.28|545.48|548.04|545.24|0
1651112880000|2022-04-28 02:28:00|548.15|545.35|547.91|545.11|548.28|545.48|547.91|545.11|0
1651112890000|2022-04-28 02:28:10|548.15|545.35|548.15|545.35|548.15|545.35|548.15|545.35|0
1651112900000|2022-04-28 02:28:20|548.28|545.48|548.39|545.59|548.39|545.59|548.28|545.48|0
1651112910000|2022-04-28 02:28:30|548.28|545.48|548.28|545.48|548.28|545.48|548.28|545.48|0
1651112920000|2022-04-28 02:28:40|548.15|545.35|548.15|545.35|548.39|545.59|548.15|545.35|0
1651112930000|2022-04-28 02:28:50|548.28|545.48|548.39|545.59|548.39|545.59|548.28|545.48|0
1651112940000|2022-04-28 02:29:00|548.15|545.35|548.28|545.48|548.28|545.48|548.15|545.35|0
1651112950000|2022-04-28 02:29:10|548.39|545.59|548.39|545.59|548.64|545.84|548.39|545.59|0
1651112970000|2022-04-28 02:29:30|548.28|545.48|548.15|545.35|548.28|545.48|548.15|545.35|0
1651112980000|2022-04-28 02:29:40|548.28|545.48|548.39|545.59|548.39|545.59|548.15|545.35|0
1651112990000|2022-04-28 02:29:50|548.15|545.35|547.91|545.11|548.15|545.35|547.91|545.11|0
1651113010000|2022-04-28 02:30:10|548.04|545.24|547.18|544.38|548.04|545.24|547.18|544.38|0
1651113020000|2022-04-28 02:30:20|547.31|544.51|546.94|544.14|547.31|544.51|546.94|544.14|0
1651113030000|2022-04-28 02:30:30|546.7|543.9|546.94|544.14|546.94|544.14|546.7|543.9|0
1651113040000|2022-04-28 02:30:40|547.06|544.26|547.18|544.38|547.18|544.38|546.94|544.14|0
1651113050000|2022-04-28 02:30:50|547.31|544.51|547.18|544.38|547.31|544.51|547.18|544.38|0
1651113060000|2022-04-28 02:31:00|546.94|544.14|546.82|544.02|546.94|544.14|546.82|544.02|0
1651113070000|2022-04-28 02:31:10|546.58|543.78|546.45|543.65|546.58|543.78|546.45|543.65|0
1651113080000|2022-04-28 02:31:20|546.21|543.41|545.97|543.17|546.21|543.41|545.97|543.17|0
1651113090000|2022-04-28 02:31:30|546.21|543.41|545.97|543.17|546.21|543.41|545.97|543.17|0
1651113100000|2022-04-28 02:31:40|546.21|543.41|545.72|542.92|546.21|543.41|545.72|542.92|0
1651113110000|2022-04-28 02:31:50|545.85|543.05|545.72|542.92|545.85|543.05|545.72|542.92|0
1651113120000|2022-04-28 02:32:00|545.48|542.68|545.24|542.44|545.48|542.68|545.24|542.44|0
1651113130000|2022-04-28 02:32:10|545.48|542.68|545.24|542.44|545.48|542.68|545.24|542.44|0
1651113140000|2022-04-28 02:32:20|545.48|542.68|545.48|542.68|545.48|542.68|545.48|542.68|0
1651113150000|2022-04-28 02:32:30|545.72|542.92|545.72|542.92|545.72|542.92|545.72|542.92|0
1651113160000|2022-04-28 02:32:40|545.85|543.05|545.97|543.17|545.97|543.17|545.72|542.92|0
1651113200000|2022-04-28 02:33:20|546.09|543.29|545.97|543.17|546.09|543.29|545.97|543.17|0
1651113210000|2022-04-28 02:33:30|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1651113220000|2022-04-28 02:33:40|545.97|543.17|546.09|543.29|546.09|543.29|545.97|543.17|0
1651113230000|2022-04-28 02:33:50|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1651113240000|2022-04-28 02:34:00|546.45|543.65|546.21|543.41|546.45|543.65|546.21|543.41|0
1651113250000|2022-04-28 02:34:10|545.97|543.17|545.72|542.92|545.97|543.17|545.72|542.92|0
1651113260000|2022-04-28 02:34:20|545.97|543.17|545.72|542.92|545.97|543.17|545.72|542.92|0
1651113270000|2022-04-28 02:34:30|545.97|543.17|545.97|543.17|545.97|543.17|545.97|543.17|0
1651113290000|2022-04-28 02:34:50|546.09|543.29|545.97|543.17|546.09|543.29|545.97|543.17|0
1651113310000|2022-04-28 02:35:10|546.09|543.29|546.21|543.41|546.21|543.41|546.09|543.29|0
1651113320000|2022-04-28 02:35:20|546.09|543.29|545.48|542.68|546.09|543.29|545.24|542.44|0
1651113340000|2022-04-28 02:35:40|545.85|543.05|545.72|542.92|545.85|543.05|545.72|542.92|0
1651113350000|2022-04-28 02:35:50|545.85|543.05|545.97|543.17|545.97|543.17|545.85|543.05|0
1651113360000|2022-04-28 02:36:00|545.72|542.92|545.97|543.17|545.97|543.17|545.72|542.92|0
1651113370000|2022-04-28 02:36:10|545.85|543.05|545.72|542.92|545.85|543.05|545.72|542.92|0
1651113380000|2022-04-28 02:36:20|545.97|543.17|545.48|542.68|545.97|543.17|545.48|542.68|0
1651113390000|2022-04-28 02:36:30|545.24|542.44|545.24|542.44|545.24|542.44|545.24|542.44|0
1651113400000|2022-04-28 02:36:40|545.48|542.68|545.48|542.68|545.48|542.68|545.48|542.68|0
1651113410000|2022-04-28 02:36:50|545.72|542.92|545.72|542.92|545.72|542.92|545.72|542.92|0
1651113420000|2022-04-28 02:37:00|545.85|543.05|545.85|543.05|545.85|543.05|545.85|543.05|0
1651113430000|2022-04-28 02:37:10|545.72|542.92|546.09|543.29|546.09|543.29|545.72|542.92|0
1651113440000|2022-04-28 02:37:20|545.97|543.17|545.97|543.17|545.97|543.17|545.97|543.17|0
1651113460000|2022-04-28 02:37:40|545.72|542.92|545.48|542.68|545.72|542.92|545.48|542.68|0
1651113470000|2022-04-28 02:37:50|545.36|542.56|545.48|542.68|545.48|542.68|545.24|542.44|0
1651113480000|2022-04-28 02:38:00|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1651113490000|2022-04-28 02:38:10|545.72|542.92|545.72|542.92|545.72|542.92|545.72|542.92|0
1651113500000|2022-04-28 02:38:20|545.61|542.81|545.72|542.92|545.72|542.92|545.61|542.81|0
1651113510000|2022-04-28 02:38:30|545.61|542.81|545.48|542.68|545.61|542.81|545.48|542.68|0
1651113540000|2022-04-28 02:39:00|545.36|542.56|545.36|542.56|545.36|542.56|545.24|542.44|0
1651113550000|2022-04-28 02:39:10|545.24|542.44|545.24|542.44|545.36|542.56|545.24|542.44|0
1651113570000|2022-04-28 02:39:30|545|542.2|545|542.2|545|542.2|545|542.2|0
1651113580000|2022-04-28 02:39:40|544.88|542.08|545|542.2|545|542.2|544.51|541.71|0
1651113590000|2022-04-28 02:39:50|544.75|541.95|545|542.2|545|542.2|544.75|541.95|0
1651113600000|2022-04-28 02:40:00|544.51|541.71|544.51|541.71|544.51|541.71|544.51|541.71|0
1651113630000|2022-04-28 02:40:30|544.27|541.47|543.78|540.98|544.27|541.47|543.54|540.74|0
1651113640000|2022-04-28 02:40:40|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1651113650000|2022-04-28 02:40:50|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1651113660000|2022-04-28 02:41:00|543.54|540.74|543.3|540.5|543.54|540.74|543.3|540.5|0
1651113680000|2022-04-28 02:41:20|543.06|540.26|543.06|540.26|543.18|540.38|543.06|540.26|0
1651113700000|2022-04-28 02:41:40|543.18|540.38|543.3|540.5|543.54|540.74|543.18|540.38|0
1651113710000|2022-04-28 02:41:50|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1651113720000|2022-04-28 02:42:00|543.18|540.38|543.3|540.5|543.3|540.5|543.18|540.38|0
1651113730000|2022-04-28 02:42:10|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1651113780000|2022-04-28 02:43:00|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1651113790000|2022-04-28 02:43:10|542.09|539.29|541.84|539.04|542.33|539.53|541.84|539.04|0
1651113800000|2022-04-28 02:43:20|541.97|539.17|541.6|538.8|542.09|539.29|541.6|538.8|0
1651113810000|2022-04-28 02:43:30|541.36|538.56|541.6|538.8|541.6|538.8|541.36|538.56|0
1651113820000|2022-04-28 02:43:40|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1651113830000|2022-04-28 02:43:50|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1651113840000|2022-04-28 02:44:00|541.6|538.8|541.36|538.56|541.6|538.8|541.36|538.56|0
1651113850000|2022-04-28 02:44:10|541.12|538.32|541.48|538.68|541.6|538.8|541.12|538.32|0
1651113860000|2022-04-28 02:44:20|541.36|538.56|541.6|538.8|541.6|538.8|541.36|538.56|0
1651113880000|2022-04-28 02:44:40|541.36|538.56|541.12|538.32|541.36|538.56|541.12|538.32|0
1651113890000|2022-04-28 02:44:50|541.24|538.44|540.87|538.07|541.24|538.44|540.87|538.07|0
1651113900000|2022-04-28 02:45:00|540.76|537.96|540.63|537.83|540.76|537.96|540.63|537.83|0
1651113910000|2022-04-28 02:45:10|540.51|537.71|540.39|537.59|540.51|537.71|540.39|537.59|0
1651113920000|2022-04-28 02:45:20|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1651113930000|2022-04-28 02:45:30|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1651113940000|2022-04-28 02:45:40|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1651113960000|2022-04-28 02:46:00|540.51|537.71|540.87|538.07|540.87|538.07|540.51|537.71|0
1651113970000|2022-04-28 02:46:10|541.12|538.32|540.87|538.07|541.12|538.32|540.87|538.07|0
1651113980000|2022-04-28 02:46:20|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1651113990000|2022-04-28 02:46:30|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1651114000000|2022-04-28 02:46:40|540.15|537.35|540.39|537.59|540.39|537.59|540.15|537.35|0
1651114010000|2022-04-28 02:46:50|540.63|537.83|540.51|537.71|540.63|537.83|540.51|537.71|0
1651114020000|2022-04-28 02:47:00|540.63|537.83|541.12|538.32|541.12|538.32|540.63|537.83|0
1651114030000|2022-04-28 02:47:10|540.87|538.07|540.87|538.07|541.12|538.32|540.87|538.07|0
1651114040000|2022-04-28 02:47:20|541|538.2|540.76|537.96|541|538.2|540.76|537.96|0
1651114050000|2022-04-28 02:47:30|540.63|537.83|540.39|537.59|540.63|537.83|540.39|537.59|0
1651114060000|2022-04-28 02:47:40|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651114070000|2022-04-28 02:47:50|540.87|538.07|540.87|538.07|541|538.2|540.87|538.07|0
1651114080000|2022-04-28 02:48:00|541.24|538.44|541.24|538.44|541.24|538.44|541.24|538.44|0
1651114090000|2022-04-28 02:48:10|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1651114100000|2022-04-28 02:48:20|541.24|538.44|541.36|538.56|541.36|538.56|541.24|538.44|0
1651114110000|2022-04-28 02:48:30|541.6|538.8|541.6|538.8|541.6|538.8|541.36|538.56|0
1651114120000|2022-04-28 02:48:40|541.73|538.93|541.36|538.56|541.73|538.93|541.36|538.56|0
1651114130000|2022-04-28 02:48:50|541.12|538.32|541.36|538.56|541.36|538.56|541.12|538.32|0
1651114140000|2022-04-28 02:49:00|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1651114150000|2022-04-28 02:49:10|541.24|538.44|541.12|538.32|541.24|538.44|541.12|538.32|0
1651114160000|2022-04-28 02:49:20|541.24|538.44|541.36|538.56|541.36|538.56|541.12|538.32|0
1651114180000|2022-04-28 02:49:40|541.24|538.44|541.24|538.44|541.24|538.44|541.24|538.44|0
1651114190000|2022-04-28 02:49:50|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1651114200000|2022-04-28 02:50:00|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1651114210000|2022-04-28 02:50:10|540.87|538.07|541.12|538.32|541.12|538.32|540.87|538.07|0
1651114220000|2022-04-28 02:50:20|540.87|538.07|541.12|538.32|541.12|538.32|540.87|538.07|0
1651114230000|2022-04-28 02:50:30|541|538.2|541.12|538.32|541.12|538.32|541|538.2|0
1651114250000|2022-04-28 02:50:50|541|538.2|541|538.2|541|538.2|541|538.2|0
1651114260000|2022-04-28 02:51:00|540.87|538.07|540.87|538.07|540.87|538.07|540.87|538.07|0
1651114270000|2022-04-28 02:51:10|541.12|538.32|541|538.2|541.12|538.32|541|538.2|0
1651114280000|2022-04-28 02:51:20|541.12|538.32|541.11|538.31|541.12|538.32|541.11|538.31|0
1651114300000|2022-04-28 02:51:40|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1651114310000|2022-04-28 02:51:50|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1651114320000|2022-04-28 02:52:00|541.36|538.56|541.11|538.31|541.36|538.56|541.11|538.31|0
1651114330000|2022-04-28 02:52:10|541.24|538.44|541.48|538.68|541.48|538.68|541.24|538.44|0
1651114340000|2022-04-28 02:52:20|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1651114350000|2022-04-28 02:52:30|541.6|538.8|541.84|539.04|541.84|539.04|541.6|538.8|0
1651114360000|2022-04-28 02:52:40|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1651114380000|2022-04-28 02:53:00|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1651114430000|2022-04-28 02:53:50|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1651114440000|2022-04-28 02:54:00|542.08|539.28|542.21|539.41|542.21|539.41|542.08|539.28|0
1651114450000|2022-04-28 02:54:10|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1651114460000|2022-04-28 02:54:20|542.08|539.28|542.33|539.53|542.33|539.53|542.08|539.28|0
1651114480000|2022-04-28 02:54:40|542.21|539.41|542.33|539.53|542.33|539.53|542.21|539.41|0
1651114500000|2022-04-28 02:55:00|542.08|539.28|542.08|539.28|542.08|539.28|541.97|539.17|0
1651114510000|2022-04-28 02:55:10|541.97|539.17|541.97|539.17|541.97|539.17|541.84|539.04|0
1651114520000|2022-04-28 02:55:20|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1651114530000|2022-04-28 02:55:30|542.21|539.41|542.45|539.65|542.45|539.65|542.21|539.41|0
1651114540000|2022-04-28 02:55:40|542.33|539.53|542.45|539.65|542.45|539.65|542.33|539.53|0
1651114550000|2022-04-28 02:55:50|542.33|539.53|542.57|539.77|542.57|539.77|542.33|539.53|0
1651114570000|2022-04-28 02:56:10|542.45|539.65|542.33|539.53|542.45|539.65|542.33|539.53|0
1651114580000|2022-04-28 02:56:20|542.57|539.77|542.57|539.77|542.57|539.77|542.57|539.77|0
1651114600000|2022-04-28 02:56:40|542.69|539.89|542.81|540.01|542.81|540.01|542.69|539.89|0
1651114610000|2022-04-28 02:56:50|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651114640000|2022-04-28 02:57:20|543.18|540.38|543.05|540.25|543.18|540.38|543.05|540.25|0
1651114650000|2022-04-28 02:57:30|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1651114660000|2022-04-28 02:57:40|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651114670000|2022-04-28 02:57:50|542.81|540.01|542.81|540.01|542.94|540.14|542.81|540.01|0
1651114680000|2022-04-28 02:58:00|542.57|539.77|542.57|539.77|542.57|539.77|542.57|539.77|0
1651114700000|2022-04-28 02:58:20|542.81|540.01|542.81|540.01|542.81|540.01|542.69|539.89|0
1651114710000|2022-04-28 02:58:30|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651114750000|2022-04-28 02:59:10|542.81|540.01|543.05|540.25|543.05|540.25|542.81|540.01|0
1651114760000|2022-04-28 02:59:20|543.3|540.5|543.78|540.98|543.78|540.98|543.3|540.5|0
1651114770000|2022-04-28 02:59:30|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1651114780000|2022-04-28 02:59:40|543.78|540.98|543.66|540.86|543.78|540.98|543.66|540.86|0
1651114790000|2022-04-28 02:59:50|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1651114800000|2022-04-28 03:00:00|543.3|540.5|542.81|540.01|543.3|540.5|542.81|540.01|0
1651114810000|2022-04-28 03:00:10|542.94|540.14|543.05|540.25|543.05|540.25|542.94|540.14|0
1651114820000|2022-04-28 03:00:20|543.18|540.38|543.18|540.38|543.3|540.5|543.18|540.38|0
1651114830000|2022-04-28 03:00:30|543.3|540.5|543.05|540.25|543.42|540.62|543.05|540.25|0
1651114840000|2022-04-28 03:00:40|543.18|540.38|543.18|540.38|543.18|540.38|543.05|540.25|0
1651114850000|2022-04-28 03:00:50|543.05|540.25|543.3|540.5|543.3|540.5|543.05|540.25|0
1651114860000|2022-04-28 03:01:00|543.05|540.25|543.18|540.38|543.18|540.38|543.05|540.25|0
1651114870000|2022-04-28 03:01:10|543.05|540.25|543.18|540.38|543.18|540.38|543.05|540.25|0
1651114880000|2022-04-28 03:01:20|543.05|540.25|543.05|540.25|543.05|540.25|542.94|540.14|0
1651114890000|2022-04-28 03:01:30|542.81|540.01|543.05|540.25|543.05|540.25|542.81|540.01|0
1651114920000|2022-04-28 03:02:00|542.94|540.14|542.81|540.01|542.94|540.14|542.81|540.01|0
1651114940000|2022-04-28 03:02:20|542.94|540.14|542.81|540.01|542.94|540.14|542.81|540.01|0
1651114960000|2022-04-28 03:02:40|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651114980000|2022-04-28 03:03:00|542.94|540.14|543.3|540.5|543.3|540.5|542.94|540.14|0
1651115000000|2022-04-28 03:03:20|543.05|540.25|543.3|540.5|543.3|540.5|543.05|540.25|0
1651115020000|2022-04-28 03:03:40|543.54|540.74|543.66|540.86|543.66|540.86|543.54|540.74|0
1651115030000|2022-04-28 03:03:50|543.78|540.98|543.54|540.74|543.78|540.98|543.54|540.74|0
1651115040000|2022-04-28 03:04:00|543.42|540.62|543.54|540.74|543.78|540.98|543.42|540.62|0
1651115050000|2022-04-28 03:04:10|543.42|540.62|543.42|540.62|543.54|540.74|543.42|540.62|0
1651115060000|2022-04-28 03:04:20|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1651115080000|2022-04-28 03:04:40|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1651115090000|2022-04-28 03:04:50|543.54|540.74|543.42|540.62|543.66|540.86|543.42|540.62|0
1651115100000|2022-04-28 03:05:00|543.29|540.49|543.05|540.25|543.29|540.49|543.05|540.25|0
1651115110000|2022-04-28 03:05:10|542.81|540.01|542.81|540.01|542.94|540.14|542.81|540.01|0
1651115130000|2022-04-28 03:05:30|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651115140000|2022-04-28 03:05:40|542.81|540.01|542.81|540.01|542.81|540.01|542.57|539.77|0
1651115150000|2022-04-28 03:05:50|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651115170000|2022-04-28 03:06:10|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1651115180000|2022-04-28 03:06:20|543.42|540.62|543.29|540.49|543.42|540.62|543.29|540.49|0
1651115190000|2022-04-28 03:06:30|543.42|540.62|543.54|540.74|543.54|540.74|543.42|540.62|0
1651115210000|2022-04-28 03:06:50|543.42|540.62|543.42|540.62|543.42|540.62|543.29|540.49|0
1651115220000|2022-04-28 03:07:00|543.54|540.74|543.29|540.49|543.54|540.74|543.29|540.49|0
1651115230000|2022-04-28 03:07:10|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1651115270000|2022-04-28 03:07:50|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1651115280000|2022-04-28 03:08:00|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651115290000|2022-04-28 03:08:10|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1651115310000|2022-04-28 03:08:30|543.05|540.25|543.18|540.38|543.18|540.38|543.05|540.25|0
1651115320000|2022-04-28 03:08:40|543.05|540.25|543.29|540.49|543.29|540.49|543.05|540.25|0
1651115330000|2022-04-28 03:08:50|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651115340000|2022-04-28 03:09:00|542.94|540.14|542.69|539.89|542.94|540.14|542.69|539.89|0
1651115350000|2022-04-28 03:09:10|542.81|540.01|542.81|540.01|542.81|540.01|542.69|539.89|0
1651115360000|2022-04-28 03:09:20|542.57|539.77|542.08|539.28|542.57|539.77|542.08|539.28|0
1651115370000|2022-04-28 03:09:30|541.84|539.04|541.48|538.68|541.84|539.04|541.48|538.68|0
1651115380000|2022-04-28 03:09:40|541.6|538.8|541.84|539.04|541.84|539.04|541.6|538.8|0
1651115390000|2022-04-28 03:09:50|541.97|539.17|541.6|538.8|541.97|539.17|541.6|538.8|0
1651115400000|2022-04-28 03:10:00|541.84|539.04|541.72|538.92|541.84|539.04|541.72|538.92|0
1651115410000|2022-04-28 03:10:10|541.84|539.04|541.84|539.04|541.97|539.17|541.84|539.04|0
1651115420000|2022-04-28 03:10:20|542.32|539.52|542.08|539.28|542.32|539.52|542.08|539.28|0
1651115430000|2022-04-28 03:10:30|542.21|539.41|542.21|539.41|542.32|539.52|542.08|539.28|0
1651115440000|2022-04-28 03:10:40|542.45|539.65|542.08|539.28|542.45|539.65|542.08|539.28|0
1651115450000|2022-04-28 03:10:50|541.97|539.17|542.32|539.52|542.32|539.52|541.97|539.17|0
1651115460000|2022-04-28 03:11:00|542.08|539.28|541.48|538.68|542.08|539.28|541.35|538.55|0
1651115470000|2022-04-28 03:11:10|541.35|538.55|541.35|538.55|541.35|538.55|541.35|538.55|0
1651115480000|2022-04-28 03:11:20|541.11|538.31|540.63|537.83|541.11|538.31|540.63|537.83|0
1651115490000|2022-04-28 03:11:30|540.75|537.95|540.39|537.59|540.75|537.95|540.39|537.59|0
1651115500000|2022-04-28 03:11:40|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1651115510000|2022-04-28 03:11:50|540.39|537.59|540.39|537.59|540.39|537.59|540.14|537.34|0
1651115520000|2022-04-28 03:12:00|540.63|537.83|540.87|538.07|540.87|538.07|540.63|537.83|0
1651115530000|2022-04-28 03:12:10|540.75|537.95|540.63|537.83|540.87|538.07|540.51|537.71|0
1651115540000|2022-04-28 03:12:20|540.75|537.95|540.63|537.83|540.75|537.95|540.63|537.83|0
1651115550000|2022-04-28 03:12:30|540.27|537.47|540.14|537.34|540.27|537.47|540.14|537.34|0
1651115560000|2022-04-28 03:12:40|540.39|537.59|540.63|537.83|540.63|537.83|540.39|537.59|0
1651115570000|2022-04-28 03:12:50|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1651115580000|2022-04-28 03:13:00|540.63|537.83|540.51|537.71|540.63|537.83|540.39|537.59|0
1651115590000|2022-04-28 03:13:10|540.63|537.83|540.75|537.95|540.75|537.95|540.63|537.83|0
1651115600000|2022-04-28 03:13:20|540.87|538.07|541.11|538.31|541.11|538.31|540.87|538.07|0
1651115610000|2022-04-28 03:13:30|540.87|538.07|541.11|538.31|541.11|538.31|540.87|538.07|0
1651115620000|2022-04-28 03:13:40|540.87|538.07|540.87|538.07|540.87|538.07|540.87|538.07|0
1651115630000|2022-04-28 03:13:50|541|538.2|540.87|538.07|541.24|538.44|540.87|538.07|0
1651115640000|2022-04-28 03:14:00|541.11|538.31|541|538.2|541.11|538.31|540.87|538.07|0
1651115650000|2022-04-28 03:14:10|541.35|538.55|541.24|538.44|541.35|538.55|541.24|538.44|0
1651115660000|2022-04-28 03:14:20|541.35|538.55|541.35|538.55|541.35|538.55|541.35|538.55|0
1651115680000|2022-04-28 03:14:40|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1651115690000|2022-04-28 03:14:50|541|538.2|541.11|538.31|541.11|538.31|541|538.2|0
1651115700000|2022-04-28 03:15:00|541|538.2|541.24|538.44|541.35|538.55|541|538.2|0
1651115710000|2022-04-28 03:15:10|540.63|537.83|540.63|537.83|540.87|538.07|540.63|537.83|0
1651115720000|2022-04-28 03:15:20|540.39|537.59|540.63|537.83|540.63|537.83|540.39|537.59|0
1651115730000|2022-04-28 03:15:30|540.75|537.95|540.63|537.83|540.75|537.95|540.63|537.83|0
1651115740000|2022-04-28 03:15:40|540.87|538.07|540.75|537.95|540.87|538.07|540.75|537.95|0
1651115750000|2022-04-28 03:15:50|540.87|538.07|540.87|538.07|540.87|538.07|540.87|538.07|0
1651115760000|2022-04-28 03:16:00|540.63|537.83|541.6|538.8|541.6|538.8|540.63|537.83|0
1651115770000|2022-04-28 03:16:10|541.48|538.68|541.6|538.8|541.6|538.8|541.48|538.68|0
1651115780000|2022-04-28 03:16:20|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651115790000|2022-04-28 03:16:30|541.84|539.04|541.84|539.04|541.84|539.04|541.48|538.68|0
1651115800000|2022-04-28 03:16:40|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1651115810000|2022-04-28 03:16:50|541.84|539.04|542.08|539.28|542.08|539.28|541.84|539.04|0
1651115820000|2022-04-28 03:17:00|542.21|539.41|542.81|540.01|542.81|540.01|542.21|539.41|0
1651115830000|2022-04-28 03:17:10|542.93|540.13|542.81|540.01|543.05|540.25|542.81|540.01|0
1651115840000|2022-04-28 03:17:20|542.57|539.77|543.29|540.49|543.54|540.74|542.57|539.77|0
1651115850000|2022-04-28 03:17:30|543.54|540.74|543.29|540.49|543.54|540.74|543.29|540.49|0
1651115860000|2022-04-28 03:17:40|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651115870000|2022-04-28 03:17:50|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1651115880000|2022-04-28 03:18:00|543.18|540.38|543.29|540.49|543.29|540.49|543.18|540.38|0
1651115890000|2022-04-28 03:18:10|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1651115900000|2022-04-28 03:18:20|542.81|540.01|543.05|540.25|543.05|540.25|542.81|540.01|0
1651115910000|2022-04-28 03:18:30|543.18|540.38|543.42|540.62|543.42|540.62|543.18|540.38|0
1651115920000|2022-04-28 03:18:40|543.54|540.74|543.29|540.49|543.54|540.74|543.29|540.49|0
1651115930000|2022-04-28 03:18:50|542.93|540.13|543.05|540.25|543.05|540.25|542.93|540.13|0
1651115940000|2022-04-28 03:19:00|543.54|540.74|544.51|541.71|544.51|541.71|543.54|540.74|0
1651115950000|2022-04-28 03:19:10|545.23|542.43|545.48|542.68|545.48|542.68|545.23|542.43|0
1651115960000|2022-04-28 03:19:20|545.6|542.8|546.45|543.65|546.45|543.65|545.6|542.8|0
1651115970000|2022-04-28 03:19:30|546.57|543.77|546.45|543.65|546.69|543.89|546.45|543.65|0
1651115980000|2022-04-28 03:19:40|545.96|543.16|545.96|543.16|545.96|543.16|545.96|543.16|0
1651115990000|2022-04-28 03:19:50|545.84|543.04|545.72|542.92|545.84|543.04|545.72|542.92|0
1651116000000|2022-04-28 03:20:00|546.2|543.4|546.45|543.65|546.45|543.65|545.96|543.16|0
1651116010000|2022-04-28 03:20:10|546.2|543.4|546.69|543.89|546.69|543.89|546.2|543.4|0
1651116020000|2022-04-28 03:20:20|546.45|543.65|546.33|543.53|546.45|543.65|546.33|543.53|0
1651116030000|2022-04-28 03:20:30|546.2|543.4|546.33|543.53|546.45|543.65|546.2|543.4|0
1651116040000|2022-04-28 03:20:40|545.84|543.04|545.72|542.92|545.96|543.16|545.72|542.92|0
1651116050000|2022-04-28 03:20:50|545.96|543.16|545.72|542.92|545.96|543.16|545.72|542.92|0
1651116060000|2022-04-28 03:21:00|545.84|543.04|545.96|543.16|545.96|543.16|545.84|543.04|0
1651116070000|2022-04-28 03:21:10|545.72|542.92|544.99|542.19|545.72|542.92|544.99|542.19|0
1651116080000|2022-04-28 03:21:20|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651116090000|2022-04-28 03:21:30|545.48|542.68|545.48|542.68|545.48|542.68|545.48|542.68|0
1651116100000|2022-04-28 03:21:40|545.72|542.92|545.96|543.16|545.96|543.16|545.72|542.92|0
1651116110000|2022-04-28 03:21:50|545.72|542.92|545.6|542.8|545.72|542.92|545.6|542.8|0
1651116120000|2022-04-28 03:22:00|545.72|542.92|545.72|542.92|545.84|543.04|545.72|542.92|0
1651116130000|2022-04-28 03:22:10|545.96|543.16|545.96|543.16|545.96|543.16|545.72|542.92|0
1651116140000|2022-04-28 03:22:20|545.72|542.92|545.96|543.16|545.96|543.16|545.72|542.92|0
1651116150000|2022-04-28 03:22:30|545.72|542.92|545.84|543.04|545.84|543.04|545.72|542.92|0
1651116160000|2022-04-28 03:22:40|545.72|542.92|545.48|542.68|545.72|542.92|545.48|542.68|0
1651116170000|2022-04-28 03:22:50|545.6|542.8|545.6|542.8|545.6|542.8|545.6|542.8|0
1651116180000|2022-04-28 03:23:00|545.23|542.43|545.48|542.68|545.48|542.68|545.23|542.43|0
1651116190000|2022-04-28 03:23:10|545.96|543.16|545.96|543.16|546.2|543.4|545.96|543.16|0
1651116200000|2022-04-28 03:23:20|545.84|543.04|546.69|543.89|546.69|543.89|545.84|543.04|0
1651116210000|2022-04-28 03:23:30|546.2|543.4|545.96|543.16|546.2|543.4|545.96|543.16|0
1651116220000|2022-04-28 03:23:40|545.72|542.92|545.48|542.68|545.72|542.92|545.48|542.68|0
1651116230000|2022-04-28 03:23:50|545.36|542.56|545.72|542.92|545.72|542.92|545.36|542.56|0
1651116240000|2022-04-28 03:24:00|544.99|542.19|544.99|542.19|544.99|542.19|544.75|541.95|0
1651116250000|2022-04-28 03:24:10|544.87|542.07|544.75|541.95|544.87|542.07|544.75|541.95|0
1651116260000|2022-04-28 03:24:20|544.87|542.07|544.75|541.95|544.99|542.19|544.75|541.95|0
1651116270000|2022-04-28 03:24:30|544.99|542.19|544.87|542.07|544.99|542.19|544.87|542.07|0
1651116280000|2022-04-28 03:24:40|544.99|542.19|545.23|542.43|545.23|542.43|544.99|542.19|0
1651116290000|2022-04-28 03:24:50|545.12|542.32|544.99|542.19|545.12|542.32|544.99|542.19|0
1651116300000|2022-04-28 03:25:00|544.51|541.71|544.99|542.19|544.99|542.19|544.51|541.71|0
1651116310000|2022-04-28 03:25:10|544.75|541.95|544.87|542.07|544.99|542.19|544.75|541.95|0
1651116320000|2022-04-28 03:25:20|544.99|542.19|544.51|541.71|544.99|542.19|544.51|541.71|0
1651116330000|2022-04-28 03:25:30|544.63|541.83|544.5|541.7|544.75|541.95|544.5|541.7|0
1651116340000|2022-04-28 03:25:40|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1651116360000|2022-04-28 03:26:00|543.78|540.98|544.02|541.22|544.02|541.22|543.78|540.98|0
1651116370000|2022-04-28 03:26:10|543.78|540.98|543.66|540.86|543.78|540.98|543.66|540.86|0
1651116380000|2022-04-28 03:26:20|543.53|540.73|544.02|541.22|544.02|541.22|543.53|540.73|0
1651116390000|2022-04-28 03:26:30|543.9|541.1|544.15|541.35|544.15|541.35|543.9|541.1|0
1651116400000|2022-04-28 03:26:40|544.26|541.46|544.26|541.46|544.26|541.46|544.26|541.46|0
1651116410000|2022-04-28 03:26:50|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1651116420000|2022-04-28 03:27:00|544.26|541.46|544.02|541.22|544.26|541.46|544.02|541.22|0
1651116430000|2022-04-28 03:27:10|544.26|541.46|544.26|541.46|544.26|541.46|544.26|541.46|0
1651116440000|2022-04-28 03:27:20|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1651116450000|2022-04-28 03:27:30|544.15|541.35|544.26|541.46|544.26|541.46|544.15|541.35|0
1651116460000|2022-04-28 03:27:40|544.5|541.7|544.5|541.7|544.5|541.7|544.5|541.7|0
1651116470000|2022-04-28 03:27:50|544.39|541.59|544.5|541.7|544.5|541.7|544.39|541.59|0
1651116480000|2022-04-28 03:28:00|544.39|541.59|544.26|541.46|544.5|541.7|544.26|541.46|0
1651116490000|2022-04-28 03:28:10|544.5|541.7|544.39|541.59|544.5|541.7|544.39|541.59|0
1651116500000|2022-04-28 03:28:20|544.26|541.46|544.5|541.7|544.5|541.7|544.26|541.46|0
1651116520000|2022-04-28 03:28:40|544.75|541.95|544.63|541.83|544.75|541.95|544.63|541.83|0
1651116530000|2022-04-28 03:28:50|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1651116540000|2022-04-28 03:29:00|545.23|542.43|545.23|542.43|545.23|542.43|544.99|542.19|0
1651116550000|2022-04-28 03:29:10|545.36|542.56|545.36|542.56|545.47|542.67|545.36|542.56|0
1651116560000|2022-04-28 03:29:20|545.47|542.67|545.47|542.67|545.47|542.67|545.36|542.56|0
1651116570000|2022-04-28 03:29:30|545.23|542.43|544.99|542.19|545.23|542.43|544.99|542.19|0
1651116580000|2022-04-28 03:29:40|544.75|541.95|544.87|542.07|544.87|542.07|544.75|541.95|0
1651116590000|2022-04-28 03:29:50|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1651116600000|2022-04-28 03:30:00|544.63|541.83|544.75|541.95|544.99|542.19|544.63|541.83|0
1651116610000|2022-04-28 03:30:10|544.5|541.7|544.26|541.46|544.5|541.7|544.26|541.46|0
1651116620000|2022-04-28 03:30:20|544.39|541.59|544.39|541.59|544.39|541.59|544.26|541.46|0
1651116630000|2022-04-28 03:30:30|544.63|541.83|544.5|541.7|544.63|541.83|544.5|541.7|0
1651116640000|2022-04-28 03:30:40|544.26|541.46|544.26|541.46|544.39|541.59|544.26|541.46|0
1651116650000|2022-04-28 03:30:50|544.5|541.7|544.15|541.35|544.5|541.7|544.15|541.35|0
1651116660000|2022-04-28 03:31:00|544.5|541.7|544.5|541.7|544.63|541.83|544.5|541.7|0
1651116670000|2022-04-28 03:31:10|544.39|541.59|544.26|541.46|544.39|541.59|544.26|541.46|0
1651116680000|2022-04-28 03:31:20|544.02|541.22|543.78|540.98|544.02|541.22|543.78|540.98|0
1651116690000|2022-04-28 03:31:30|543.66|540.86|543.53|540.73|543.66|540.86|543.53|540.73|0
1651116700000|2022-04-28 03:31:40|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1651116710000|2022-04-28 03:31:50|543.53|540.73|543.78|540.98|543.78|540.98|543.53|540.73|0
1651116720000|2022-04-28 03:32:00|544.02|541.22|545.23|542.43|545.23|542.43|544.02|541.22|0
1651116730000|2022-04-28 03:32:10|545.47|542.67|545.72|542.92|545.72|542.92|545.23|542.43|0
1651116740000|2022-04-28 03:32:20|545.84|543.04|545.6|542.8|545.84|543.04|545.6|542.8|0
1651116750000|2022-04-28 03:32:30|545.72|542.92|545.6|542.8|545.72|542.92|545.6|542.8|0
1651116760000|2022-04-28 03:32:40|545.47|542.67|545.47|542.67|545.6|542.8|545.47|542.67|0
1651116770000|2022-04-28 03:32:50|545.36|542.56|545.36|542.56|545.36|542.56|545.36|542.56|0
1651116780000|2022-04-28 03:33:00|545.23|542.43|545.23|542.43|545.47|542.67|545.23|542.43|0
1651116790000|2022-04-28 03:33:10|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1651116800000|2022-04-28 03:33:20|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1651116820000|2022-04-28 03:33:40|544.75|541.95|544.5|541.7|544.75|541.95|544.5|541.7|0
1651116830000|2022-04-28 03:33:50|544.26|541.46|543.78|540.98|544.26|541.46|543.78|540.98|0
1651116840000|2022-04-28 03:34:00|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1651116850000|2022-04-28 03:34:10|544.26|541.46|544.39|541.59|544.39|541.59|544.26|541.46|0
1651116860000|2022-04-28 03:34:20|544.26|541.46|544.5|541.7|544.5|541.7|544.26|541.46|0
1651116870000|2022-04-28 03:34:30|544.75|541.95|544.63|541.83|544.75|541.95|544.63|541.83|0
1651116880000|2022-04-28 03:34:40|544.75|541.95|544.63|541.83|544.75|541.95|544.63|541.83|0
1651116890000|2022-04-28 03:34:50|544.5|541.7|544.5|541.7|544.75|541.95|544.5|541.7|0
1651116900000|2022-04-28 03:35:00|544.63|541.83|544.75|541.95|544.75|541.95|544.5|541.7|0
1651116910000|2022-04-28 03:35:10|544.99|542.19|544.63|541.83|544.99|542.19|544.63|541.83|0
1651116920000|2022-04-28 03:35:20|544.75|541.95|544.75|541.95|544.75|541.95|544.5|541.7|0
1651116930000|2022-04-28 03:35:30|544.63|541.83|544.63|541.83|544.63|541.83|544.63|541.83|0
1651116940000|2022-04-28 03:35:40|544.5|541.7|544.75|541.95|544.75|541.95|544.5|541.7|0
1651116950000|2022-04-28 03:35:50|544.99|542.19|545.23|542.43|545.23|542.43|544.99|542.19|0
1651116960000|2022-04-28 03:36:00|545.47|542.67|545.96|543.16|545.96|543.16|545.47|542.67|0
1651116970000|2022-04-28 03:36:10|546.2|543.4|545.96|543.16|546.2|543.4|545.96|543.16|0
1651116980000|2022-04-28 03:36:20|545.72|542.92|544.99|542.19|545.72|542.92|544.99|542.19|0
1651116990000|2022-04-28 03:36:30|545.36|542.56|545.23|542.43|545.36|542.56|545.23|542.43|0
1651117000000|2022-04-28 03:36:40|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1651117010000|2022-04-28 03:36:50|545.11|542.31|545.11|542.31|545.11|542.31|545.11|542.31|0
1651117020000|2022-04-28 03:37:00|545.23|542.43|545.23|542.43|545.36|542.56|545.23|542.43|0
1651117030000|2022-04-28 03:37:10|545.47|542.67|545.47|542.67|545.47|542.67|545.23|542.43|0
1651117040000|2022-04-28 03:37:20|545.36|542.56|545.23|542.43|545.36|542.56|545.23|542.43|0
1651117050000|2022-04-28 03:37:30|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1651117060000|2022-04-28 03:37:40|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651117080000|2022-04-28 03:38:00|545.36|542.56|545.36|542.56|545.47|542.67|545.36|542.56|0
1651117090000|2022-04-28 03:38:10|545.6|542.8|545.36|542.56|545.6|542.8|545.36|542.56|0
1651117100000|2022-04-28 03:38:20|545.47|542.67|545.47|542.67|545.47|542.67|545.23|542.43|0
1651117110000|2022-04-28 03:38:30|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651117120000|2022-04-28 03:38:40|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1651117130000|2022-04-28 03:38:50|545.23|542.43|545.72|542.92|545.72|542.92|545.23|542.43|0
1651117140000|2022-04-28 03:39:00|545.96|543.16|545.96|543.16|545.96|543.16|545.96|543.16|0
1651117150000|2022-04-28 03:39:10|545.72|542.92|545.6|542.8|545.72|542.92|545.6|542.8|0
1651117160000|2022-04-28 03:39:20|545.72|542.92|545.96|543.16|545.96|543.16|545.72|542.92|0
1651117190000|2022-04-28 03:39:50|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1651117200000|2022-04-28 03:40:00|545.96|543.16|545.96|543.16|546.2|543.4|545.96|543.16|0
1651117210000|2022-04-28 03:40:10|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1651117220000|2022-04-28 03:40:20|547.42|544.62|547.42|544.62|547.42|544.62|547.17|544.37|0
1651117230000|2022-04-28 03:40:30|547.17|544.37|546.93|544.13|547.17|544.37|546.93|544.13|0
1651117250000|2022-04-28 03:40:50|547.06|544.26|547.17|544.37|547.17|544.37|547.06|544.26|0
1651117260000|2022-04-28 03:41:00|547.06|544.26|547.06|544.26|547.17|544.37|547.06|544.26|0
1651117270000|2022-04-28 03:41:10|547.17|544.37|547.17|544.37|547.17|544.37|547.06|544.26|0
1651117280000|2022-04-28 03:41:20|547.3|544.5|547.17|544.37|547.42|544.62|547.17|544.37|0
1651117290000|2022-04-28 03:41:30|546.93|544.13|546.69|543.89|546.93|544.13|546.69|543.89|0
1651117300000|2022-04-28 03:41:40|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1651117310000|2022-04-28 03:41:50|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1651117320000|2022-04-28 03:42:00|546.44|543.64|546.44|543.64|546.69|543.89|546.44|543.64|0
1651117330000|2022-04-28 03:42:10|546.57|543.77|546.44|543.64|546.57|543.77|546.44|543.64|0
1651117350000|2022-04-28 03:42:30|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1651117380000|2022-04-28 03:43:00|546.33|543.53|546.44|543.64|546.44|543.64|546.33|543.53|0
1651117390000|2022-04-28 03:43:10|546.33|543.53|546.2|543.4|546.33|543.53|546.2|543.4|0
1651117400000|2022-04-28 03:43:20|546.08|543.28|546.2|543.4|546.2|543.4|546.08|543.28|0
1651117410000|2022-04-28 03:43:30|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1651117420000|2022-04-28 03:43:40|546.57|543.77|546.44|543.64|546.57|543.77|546.44|543.64|0
1651117430000|2022-04-28 03:43:50|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1651117440000|2022-04-28 03:44:00|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1651117470000|2022-04-28 03:44:30|546.2|543.4|546.44|543.64|546.44|543.64|546.2|543.4|0
1651117490000|2022-04-28 03:44:50|546.2|543.4|546.44|543.64|546.44|543.64|546.2|543.4|0
1651117500000|2022-04-28 03:45:00|546.2|543.4|545.96|543.16|546.2|543.4|545.72|542.92|0
1651117510000|2022-04-28 03:45:10|545.84|543.04|545.96|543.16|545.96|543.16|545.84|543.04|0
1651117520000|2022-04-28 03:45:20|545.72|542.92|545.47|542.67|545.72|542.92|545.47|542.67|0
1651117530000|2022-04-28 03:45:30|545.72|542.92|545.72|542.92|545.84|543.04|545.72|542.92|0
1651117540000|2022-04-28 03:45:40|545.47|542.67|545.72|542.92|545.72|542.92|545.47|542.67|0
1651117560000|2022-04-28 03:46:00|545.96|543.16|545.96|543.16|545.96|543.16|545.96|543.16|0
1651117580000|2022-04-28 03:46:20|546.08|543.28|545.72|542.92|546.2|543.4|545.72|542.92|0
1651117590000|2022-04-28 03:46:30|545.96|543.16|546.2|543.4|546.2|543.4|545.96|543.16|0
1651117620000|2022-04-28 03:47:00|545.96|543.16|546.2|543.4|546.2|543.4|545.96|543.16|0
1651117650000|2022-04-28 03:47:30|546.33|543.53|546.2|543.4|546.33|543.53|546.2|543.4|0
1651117660000|2022-04-28 03:47:40|545.96|543.16|545.96|543.16|545.96|543.16|545.96|543.16|0
1651117670000|2022-04-28 03:47:50|546.33|543.53|546.44|543.64|546.44|543.64|546.33|543.53|0
1651117680000|2022-04-28 03:48:00|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1651117690000|2022-04-28 03:48:10|546.57|543.77|546.44|543.64|546.57|543.77|546.44|543.64|0
1651117700000|2022-04-28 03:48:20|546.33|543.53|546.33|543.53|546.44|543.64|546.2|543.4|0
1651117710000|2022-04-28 03:48:30|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1651117720000|2022-04-28 03:48:40|546.2|543.4|546.44|543.64|546.44|543.64|546.2|543.4|0
1651117740000|2022-04-28 03:49:00|546.57|543.77|546.44|543.64|546.57|543.77|546.44|543.64|0
1651117760000|2022-04-28 03:49:20|546.57|543.77|546.69|543.89|546.69|543.89|546.57|543.77|0
1651117770000|2022-04-28 03:49:30|546.44|543.64|546.44|543.64|546.44|543.64|546.33|543.53|0
1651117790000|2022-04-28 03:49:50|546.2|543.4|546.44|543.64|546.44|543.64|546.2|543.4|0
1651117800000|2022-04-28 03:50:00|546.33|543.53|545.96|543.16|546.33|543.53|545.96|543.16|0
1651117810000|2022-04-28 03:50:10|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1651117850000|2022-04-28 03:50:50|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1651117870000|2022-04-28 03:51:10|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1651117890000|2022-04-28 03:51:30|546.33|543.53|546.44|543.64|546.44|543.64|546.33|543.53|0
1651117900000|2022-04-28 03:51:40|546.2|543.4|546.33|543.53|546.33|543.53|546.2|543.4|0
1651117910000|2022-04-28 03:51:50|546.2|543.4|545.96|543.16|546.2|543.4|545.96|543.16|0
1651117920000|2022-04-28 03:52:00|546.08|543.28|545.96|543.16|546.08|543.28|545.96|543.16|0
1651117940000|2022-04-28 03:52:20|546.2|543.4|546.44|543.64|546.44|543.64|546.2|543.4|0
1651117960000|2022-04-28 03:52:40|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1651117970000|2022-04-28 03:52:50|546.69|543.89|546.44|543.64|546.69|543.89|546.44|543.64|0
1651117980000|2022-04-28 03:53:00|546.57|543.77|546.69|543.89|546.69|543.89|546.57|543.77|0
1651118000000|2022-04-28 03:53:20|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1651118020000|2022-04-28 03:53:40|546.33|543.53|546.44|543.64|546.44|543.64|546.33|543.53|0
1651118030000|2022-04-28 03:53:50|546.57|543.77|546.69|543.89|546.69|543.89|546.57|543.77|0
1651118040000|2022-04-28 03:54:00|546.81|544.01|546.44|543.64|546.81|544.01|546.44|543.64|0
1651118050000|2022-04-28 03:54:10|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1651118070000|2022-04-28 03:54:30|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1651118080000|2022-04-28 03:54:40|546.2|543.4|546.44|543.64|546.44|543.64|546.2|543.4|0
1651118090000|2022-04-28 03:54:50|546.57|543.77|546.69|543.89|546.69|543.89|546.57|543.77|0
1651118100000|2022-04-28 03:55:00|546.57|543.77|546.2|543.4|546.57|543.77|546.2|543.4|0
1651118140000|2022-04-28 03:55:40|545.96|543.16|545.71|542.91|545.96|543.16|545.71|542.91|0
1651118160000|2022-04-28 03:56:00|545.6|542.8|545.71|542.91|545.71|542.91|545.6|542.8|0
1651118180000|2022-04-28 03:56:20|545.84|543.04|545.84|543.04|545.84|543.04|545.84|543.04|0
1651118190000|2022-04-28 03:56:30|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1651118210000|2022-04-28 03:56:50|545.96|543.16|545.71|542.91|545.96|543.16|545.71|542.91|0
1651118230000|2022-04-28 03:57:10|545.96|543.16|545.71|542.91|545.96|543.16|545.47|542.67|0
1651118240000|2022-04-28 03:57:20|545.6|542.8|545.71|542.91|545.71|542.91|545.6|542.8|0
1651118250000|2022-04-28 03:57:30|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1651118260000|2022-04-28 03:57:40|545.6|542.8|545.47|542.67|545.6|542.8|545.47|542.67|0
1651118270000|2022-04-28 03:57:50|545.6|542.8|545.6|542.8|545.6|542.8|545.47|542.67|0
1651118280000|2022-04-28 03:58:00|545.71|542.91|545.47|542.67|545.71|542.91|545.47|542.67|0
1651118290000|2022-04-28 03:58:10|545.71|542.91|545.84|543.04|545.84|543.04|545.71|542.91|0
1651118300000|2022-04-28 03:58:20|545.96|543.16|545.96|543.16|545.96|543.16|545.84|543.04|0
1651118320000|2022-04-28 03:58:40|545.84|543.04|545.23|542.43|545.84|543.04|545.23|542.43|0
1651118330000|2022-04-28 03:58:50|545.47|542.67|545.23|542.43|545.47|542.67|545.23|542.43|0
1651118340000|2022-04-28 03:59:00|545.47|542.67|545.35|542.55|545.47|542.67|545.35|542.55|0
1651118350000|2022-04-28 03:59:10|545.47|542.67|545.35|542.55|545.47|542.67|545.35|542.55|0
1651118360000|2022-04-28 03:59:20|545.47|542.67|545.23|542.43|545.47|542.67|545.23|542.43|0
1651118370000|2022-04-28 03:59:30|545.11|542.31|544.99|542.19|545.11|542.31|544.99|542.19|0
1651118400000|2022-04-28 04:00:00|544.74|541.94|544.5|541.7|544.74|541.94|544.5|541.7|0
1651118410000|2022-04-28 04:00:10|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1651118420000|2022-04-28 04:00:20|544.5|541.7|544.5|541.7|544.5|541.7|544.5|541.7|0
1651118430000|2022-04-28 04:00:30|544.38|541.58|544.5|541.7|544.5|541.7|544.38|541.58|0
1651118440000|2022-04-28 04:00:40|544.38|541.58|544.38|541.58|544.38|541.58|544.38|541.58|0
1651118450000|2022-04-28 04:00:50|544.5|541.7|544.74|541.94|544.74|541.94|544.5|541.7|0
1651118460000|2022-04-28 04:01:00|544.99|542.19|545.11|542.31|545.11|542.31|544.99|542.19|0
1651118470000|2022-04-28 04:01:10|545.23|542.43|544.74|541.94|545.23|542.43|544.74|541.94|0
1651118480000|2022-04-28 04:01:20|544.5|541.7|544.5|541.7|544.5|541.7|544.5|541.7|0
1651118490000|2022-04-28 04:01:30|544.26|541.46|544.26|541.46|544.26|541.46|544.26|541.46|0
1651118500000|2022-04-28 04:01:40|544.38|541.58|544.5|541.7|544.5|541.7|544.38|541.58|0
1651118510000|2022-04-28 04:01:50|544.26|541.46|544.5|541.7|544.5|541.7|544.26|541.46|0
1651118520000|2022-04-28 04:02:00|544.87|542.07|545.23|542.43|545.23|542.43|544.87|542.07|0
1651118530000|2022-04-28 04:02:10|545.71|542.91|545.96|543.16|546.2|543.4|545.71|542.91|0
1651118540000|2022-04-28 04:02:20|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1651118550000|2022-04-28 04:02:30|545.23|542.43|545.11|542.31|545.23|542.43|545.11|542.31|0
1651118560000|2022-04-28 04:02:40|545.23|542.43|544.99|542.19|545.23|542.43|544.99|542.19|0
1651118570000|2022-04-28 04:02:50|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651118580000|2022-04-28 04:03:00|545.35|542.55|545.23|542.43|545.35|542.55|545.23|542.43|0
1651118590000|2022-04-28 04:03:10|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1651118600000|2022-04-28 04:03:20|545.23|542.43|545.11|542.31|545.23|542.43|545.11|542.31|0
1651118610000|2022-04-28 04:03:30|545.23|542.43|544.99|542.19|545.23|542.43|544.99|542.19|0
1651118620000|2022-04-28 04:03:40|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651118640000|2022-04-28 04:04:00|544.99|542.19|545.23|542.43|545.23|542.43|544.99|542.19|0
1651118660000|2022-04-28 04:04:20|545.35|542.55|545.35|542.55|545.35|542.55|545.23|542.43|0
1651118670000|2022-04-28 04:04:30|545.23|542.43|545.35|542.55|545.35|542.55|545.23|542.43|0
1651118680000|2022-04-28 04:04:40|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1651118690000|2022-04-28 04:04:50|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1651118710000|2022-04-28 04:05:10|545.6|542.8|545.47|542.67|545.6|542.8|545.47|542.67|0
1651118720000|2022-04-28 04:05:20|545.6|542.8|545.47|542.67|545.6|542.8|545.47|542.67|0
1651118740000|2022-04-28 04:05:40|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1651118760000|2022-04-28 04:06:00|545.96|543.16|545.96|543.16|545.96|543.16|545.96|543.16|0
1651118770000|2022-04-28 04:06:10|545.84|543.04|545.84|543.04|545.84|543.04|545.84|543.04|0
1651118780000|2022-04-28 04:06:20|545.96|543.16|545.71|542.91|545.96|543.16|545.71|542.91|0
1651118790000|2022-04-28 04:06:30|545.47|542.67|545.6|542.8|545.6|542.8|545.47|542.67|0
1651118800000|2022-04-28 04:06:40|545.71|542.91|545.84|543.04|545.84|543.04|545.71|542.91|0
1651118810000|2022-04-28 04:06:50|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1651118820000|2022-04-28 04:07:00|545.84|543.04|545.47|542.67|545.84|543.04|545.47|542.67|0
1651118830000|2022-04-28 04:07:10|545.23|542.43|544.99|542.19|545.23|542.43|544.99|542.19|0
1651118850000|2022-04-28 04:07:30|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1651118860000|2022-04-28 04:07:40|545.11|542.31|545.23|542.43|545.23|542.43|545.11|542.31|0
1651118870000|2022-04-28 04:07:50|545.11|542.31|544.98|542.18|545.11|542.31|544.98|542.18|0
1651118880000|2022-04-28 04:08:00|545.23|542.43|545.23|542.43|545.23|542.43|544.98|542.18|0
1651118890000|2022-04-28 04:08:10|545.11|542.31|545.11|542.31|545.11|542.31|545.11|542.31|0
1651118900000|2022-04-28 04:08:20|544.98|542.18|545.23|542.43|545.23|542.43|544.98|542.18|0
1651118910000|2022-04-28 04:08:30|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1651118920000|2022-04-28 04:08:40|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651118930000|2022-04-28 04:08:50|545.47|542.67|545.47|542.67|545.47|542.67|545.23|542.43|0
1651118940000|2022-04-28 04:09:00|545.71|542.91|545.6|542.8|545.71|542.91|545.47|542.67|0
1651118950000|2022-04-28 04:09:10|545.47|542.67|545.35|542.55|545.6|542.8|545.35|542.55|0
1651118960000|2022-04-28 04:09:20|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1651118980000|2022-04-28 04:09:40|545.35|542.55|545.35|542.55|545.35|542.55|545.35|542.55|0
1651118990000|2022-04-28 04:09:50|545.47|542.67|545.23|542.43|545.47|542.67|545.11|542.31|0
1651119000000|2022-04-28 04:10:00|544.5|541.7|544.74|541.94|544.74|541.94|544.5|541.7|0
1651119040000|2022-04-28 04:10:40|544.5|541.7|544.26|541.46|544.5|541.7|544.26|541.46|0
1651119050000|2022-04-28 04:10:50|544.01|541.21|544.01|541.21|544.01|541.21|543.77|540.97|0
1651119060000|2022-04-28 04:11:00|544.26|541.46|543.9|541.1|544.26|541.46|543.9|541.1|0
1651119070000|2022-04-28 04:11:10|543.77|540.97|544.01|541.21|544.01|541.21|543.77|540.97|0
1651119080000|2022-04-28 04:11:20|544.5|541.7|544.87|542.07|544.87|542.07|544.5|541.7|0
1651119090000|2022-04-28 04:11:30|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1651119110000|2022-04-28 04:11:50|545.23|542.43|545.23|542.43|545.47|542.67|545.23|542.43|0
1651119140000|2022-04-28 04:12:20|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1651119150000|2022-04-28 04:12:30|545.35|542.55|545.35|542.55|545.35|542.55|545.35|542.55|0
1651119160000|2022-04-28 04:12:40|545.47|542.67|545.35|542.55|545.47|542.67|545.23|542.43|0
1651119170000|2022-04-28 04:12:50|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651119180000|2022-04-28 04:13:00|545.35|542.55|545.35|542.55|545.35|542.55|545.35|542.55|0
1651119190000|2022-04-28 04:13:10|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1651119210000|2022-04-28 04:13:30|544.98|542.18|544.87|542.07|544.98|542.18|544.87|542.07|0
1651119220000|2022-04-28 04:13:40|544.98|542.18|544.87|542.07|544.98|542.18|544.74|541.94|0
1651119230000|2022-04-28 04:13:50|544.74|541.94|544.74|541.94|544.87|542.07|544.74|541.94|0
1651119240000|2022-04-28 04:14:00|544.63|541.83|544.63|541.83|544.63|541.83|544.63|541.83|0
1651119250000|2022-04-28 04:14:10|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1651119260000|2022-04-28 04:14:20|544.87|542.07|544.87|542.07|544.87|542.07|544.87|542.07|0
1651119270000|2022-04-28 04:14:30|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1651119290000|2022-04-28 04:14:50|544.87|542.07|544.87|542.07|544.87|542.07|544.87|542.07|0
1651119300000|2022-04-28 04:15:00|544.74|541.94|545.47|542.67|545.47|542.67|544.74|541.94|0
1651119310000|2022-04-28 04:15:10|545.23|542.43|545.23|542.43|545.47|542.67|545.23|542.43|0
1651119330000|2022-04-28 04:15:30|545.47|542.67|545.23|542.43|545.47|542.67|545.23|542.43|0
1651119340000|2022-04-28 04:15:40|544.98|542.18|545.23|542.43|545.23|542.43|544.98|542.18|0
1651119350000|2022-04-28 04:15:50|544.98|542.18|544.98|542.18|545.11|542.31|544.98|542.18|0
1651119360000|2022-04-28 04:16:00|544.87|542.07|544.74|541.94|544.87|542.07|544.74|541.94|0
1651119370000|2022-04-28 04:16:10|544.98|542.18|545.23|542.43|545.23|542.43|544.98|542.18|0
1651119380000|2022-04-28 04:16:20|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1651119400000|2022-04-28 04:16:40|545.23|542.43|545.71|542.91|545.71|542.91|545.23|542.43|0
1651119410000|2022-04-28 04:16:50|545.47|542.67|545.95|543.15|545.95|543.15|545.47|542.67|0
1651119450000|2022-04-28 04:17:30|546.08|543.28|546.2|543.4|546.2|543.4|546.08|543.28|0
1651119460000|2022-04-28 04:17:40|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1651119490000|2022-04-28 04:18:10|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1651119500000|2022-04-28 04:18:20|545.95|543.15|545.95|543.15|545.95|543.15|545.95|543.15|0
1651119540000|2022-04-28 04:19:00|546.08|543.28|546.08|543.28|546.08|543.28|546.08|543.28|0
1651119550000|2022-04-28 04:19:10|545.95|543.15|545.95|543.15|545.95|543.15|545.95|543.15|0
1651119560000|2022-04-28 04:19:20|546.08|543.28|546.08|543.28|546.08|543.28|546.08|543.28|0
1651119570000|2022-04-28 04:19:30|545.95|543.15|545.95|543.15|545.95|543.15|545.95|543.15|0
1651119580000|2022-04-28 04:19:40|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1651119600000|2022-04-28 04:20:00|545.84|543.04|545.84|543.04|545.95|543.15|545.84|543.04|0
1651119610000|2022-04-28 04:20:10|545.71|542.91|545.95|543.15|545.95|543.15|545.71|542.91|0
1651119620000|2022-04-28 04:20:20|545.71|542.91|545.71|542.91|545.84|543.04|545.71|542.91|0
1651119630000|2022-04-28 04:20:30|545.84|543.04|545.71|542.91|545.84|543.04|545.71|542.91|0
1651119650000|2022-04-28 04:20:50|545.47|542.67|544.98|542.18|545.47|542.67|544.98|542.18|0
1651119660000|2022-04-28 04:21:00|545.23|542.43|545.47|542.67|545.47|542.67|545.23|542.43|0
1651119670000|2022-04-28 04:21:10|545.35|542.55|545.47|542.67|545.47|542.67|545.35|542.55|0
1651119690000|2022-04-28 04:21:30|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651119700000|2022-04-28 04:21:40|545.35|542.55|545.35|542.55|545.47|542.67|545.35|542.55|0
1651119710000|2022-04-28 04:21:50|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651119760000|2022-04-28 04:22:40|544.87|542.07|545.23|542.43|545.23|542.43|544.87|542.07|0
1651119770000|2022-04-28 04:22:50|545.11|542.31|544.98|542.18|545.11|542.31|544.98|542.18|0
1651119780000|2022-04-28 04:23:00|545.23|542.43|544.98|542.18|545.23|542.43|544.98|542.18|0
1651119800000|2022-04-28 04:23:20|544.74|541.94|544.98|542.18|544.98|542.18|544.74|541.94|0
1651119810000|2022-04-28 04:23:30|544.87|542.07|544.98|542.18|544.98|542.18|544.74|541.94|0
1651119820000|2022-04-28 04:23:40|545.11|542.31|545.23|542.43|545.23|542.43|545.11|542.31|0
1651119830000|2022-04-28 04:23:50|544.98|542.18|544.87|542.07|544.98|542.18|544.87|542.07|0
1651119840000|2022-04-28 04:24:00|544.74|541.94|544.98|542.18|544.98|542.18|544.74|541.94|0
1651119850000|2022-04-28 04:24:10|544.87|542.07|544.74|541.94|544.87|542.07|544.74|541.94|0
1651119860000|2022-04-28 04:24:20|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1651119900000|2022-04-28 04:25:00|545.11|542.31|545.23|542.43|545.23|542.43|545.11|542.31|0
1651119930000|2022-04-28 04:25:30|545.47|542.67|545.23|542.43|545.47|542.67|545.23|542.43|0
1651119940000|2022-04-28 04:25:40|545.11|542.31|545.23|542.43|545.23|542.43|545.11|542.31|0
1651119950000|2022-04-28 04:25:50|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1651119960000|2022-04-28 04:26:00|545.23|542.43|545.35|542.55|545.47|542.67|545.23|542.43|0
1651119970000|2022-04-28 04:26:10|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1651120000000|2022-04-28 04:26:40|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1651120010000|2022-04-28 04:26:50|544.87|542.07|544.74|541.94|544.87|542.07|544.74|541.94|0
1651120020000|2022-04-28 04:27:00|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1651120030000|2022-04-28 04:27:10|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1651120040000|2022-04-28 04:27:20|544.62|541.82|544.38|541.58|544.62|541.82|544.38|541.58|0
1651120050000|2022-04-28 04:27:30|544.25|541.45|544.25|541.45|544.25|541.45|544.25|541.45|0
1651120060000|2022-04-28 04:27:40|544.38|541.58|544.62|541.82|544.74|541.94|544.25|541.45|0
1651120070000|2022-04-28 04:27:50|544.74|541.94|544.25|541.45|544.74|541.94|544.25|541.45|0
1651120080000|2022-04-28 04:28:00|544.5|541.7|544.5|541.7|544.74|541.94|544.5|541.7|0
1651120090000|2022-04-28 04:28:10|544.62|541.82|544.74|541.94|544.74|541.94|544.62|541.82|0
1651120100000|2022-04-28 04:28:20|544.98|542.18|544.87|542.07|544.98|542.18|544.74|541.94|0
1651120110000|2022-04-28 04:28:30|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1651120120000|2022-04-28 04:28:40|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1651120140000|2022-04-28 04:29:00|544.5|541.7|544.74|541.94|544.74|541.94|544.5|541.7|0
1651120150000|2022-04-28 04:29:10|544.62|541.82|544.5|541.7|544.62|541.82|544.5|541.7|0
1651120160000|2022-04-28 04:29:20|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1651120180000|2022-04-28 04:29:40|544.98|542.18|544.74|541.94|544.98|542.18|544.74|541.94|0
1651120200000|2022-04-28 04:30:00|544.5|541.7|544.62|541.82|544.74|541.94|544.5|541.7|0
1651120210000|2022-04-28 04:30:10|544.5|541.7|544.74|541.94|544.74|541.94|544.5|541.7|0
1651120220000|2022-04-28 04:30:20|545.22|542.42|545.22|542.42|545.22|542.42|545.22|542.42|0
1651120230000|2022-04-28 04:30:30|544.98|542.18|545.22|542.42|545.22|542.42|544.98|542.18|0
1651120240000|2022-04-28 04:30:40|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1651120250000|2022-04-28 04:30:50|545.22|542.42|545.35|542.55|545.35|542.55|545.22|542.42|0
1651120260000|2022-04-28 04:31:00|545.22|542.42|545.22|542.42|545.35|542.55|545.22|542.42|0
1651120280000|2022-04-28 04:31:20|545.35|542.55|544.98|542.18|545.35|542.55|544.98|542.18|0
1651120290000|2022-04-28 04:31:30|544.74|541.94|544.5|541.7|544.74|541.94|544.5|541.7|0
1651120300000|2022-04-28 04:31:40|544.62|541.82|544.62|541.82|544.62|541.82|544.62|541.82|0
1651120310000|2022-04-28 04:31:50|544.74|541.94|544.5|541.7|544.74|541.94|544.5|541.7|0
1651120320000|2022-04-28 04:32:00|544.25|541.45|544.5|541.7|544.5|541.7|544.25|541.45|0
1651120340000|2022-04-28 04:32:20|544.25|541.45|544.25|541.45|544.25|541.45|544.25|541.45|0
1651120350000|2022-04-28 04:32:30|544.5|541.7|544.5|541.7|544.5|541.7|544.5|541.7|0
1651120360000|2022-04-28 04:32:40|544.25|541.45|544.25|541.45|544.25|541.45|544.25|541.45|0
1651120380000|2022-04-28 04:33:00|544.01|541.21|544.25|541.45|544.25|541.45|544.01|541.21|0
1651120390000|2022-04-28 04:33:10|544.01|541.21|544.38|541.58|544.38|541.58|544.01|541.21|0
1651120400000|2022-04-28 04:33:20|544.62|541.82|544.74|541.94|544.74|541.94|544.62|541.82|0
1651120410000|2022-04-28 04:33:30|544.5|541.7|544.5|541.7|544.5|541.7|544.5|541.7|0
1651120460000|2022-04-28 04:34:20|544.25|541.45|544.38|541.58|544.5|541.7|544.25|541.45|0
1651120470000|2022-04-28 04:34:30|544.25|541.45|544.25|541.45|544.25|541.45|544.25|541.45|0
1651120490000|2022-04-28 04:34:50|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1651120500000|2022-04-28 04:35:00|544.25|541.45|544.25|541.45|544.25|541.45|544.25|541.45|0
1651120520000|2022-04-28 04:35:20|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1651120530000|2022-04-28 04:35:30|544.14|541.34|544.14|541.34|544.14|541.34|544.01|541.21|0
1651120540000|2022-04-28 04:35:40|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1651120550000|2022-04-28 04:35:50|544.14|541.34|544.14|541.34|544.14|541.34|544.14|541.34|0
1651120560000|2022-04-28 04:36:00|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1651120590000|2022-04-28 04:36:30|543.77|540.97|543.77|540.97|543.89|541.09|543.77|540.97|0
1651120600000|2022-04-28 04:36:40|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1651120610000|2022-04-28 04:36:50|544.14|541.34|544.01|541.21|544.14|541.34|544.01|541.21|0
1651120620000|2022-04-28 04:37:00|544.25|541.45|544.25|541.45|544.25|541.45|544.01|541.21|0
1651120630000|2022-04-28 04:37:10|544.14|541.34|544.25|541.45|544.25|541.45|544.14|541.34|0
1651120640000|2022-04-28 04:37:20|544.14|541.34|544.14|541.34|544.14|541.34|544.14|541.34|0
1651120650000|2022-04-28 04:37:30|544.25|541.45|544.25|541.45|544.25|541.45|544.25|541.45|0
1651120670000|2022-04-28 04:37:50|544.38|541.58|544.25|541.45|544.38|541.58|544.25|541.45|0
1651120690000|2022-04-28 04:38:10|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1651120740000|2022-04-28 04:39:00|544.38|541.58|544.25|541.45|544.5|541.7|544.25|541.45|0
1651120760000|2022-04-28 04:39:20|544.14|541.34|544.25|541.45|544.25|541.45|544.14|541.34|0
1651120770000|2022-04-28 04:39:30|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1651120790000|2022-04-28 04:39:50|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1651120800000|2022-04-28 04:40:00|544.01|541.21|544.03|541.23|544.14|541.34|544.01|541.21|0
1651120810000|2022-04-28 04:40:10|543.91|541.11|544.03|541.23|544.03|541.23|543.91|541.11|0
1651120820000|2022-04-28 04:40:20|543.91|541.11|543.91|541.11|543.91|541.11|543.91|541.11|0
1651120830000|2022-04-28 04:40:30|544.15|541.35|544.27|541.47|544.27|541.47|544.15|541.35|0
1651120870000|2022-04-28 04:41:10|544.39|541.59|544.27|541.47|544.39|541.59|544.27|541.47|0
1651120880000|2022-04-28 04:41:20|544.39|541.59|544.39|541.59|544.39|541.59|544.39|541.59|0
1651120890000|2022-04-28 04:41:30|544.15|541.35|544.15|541.35|544.15|541.35|544.15|541.35|0
1651120900000|2022-04-28 04:41:40|543.79|540.99|543.79|540.99|543.79|540.99|543.66|540.86|0
1651120910000|2022-04-28 04:41:50|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1651120920000|2022-04-28 04:42:00|543.42|540.62|543.42|540.62|543.42|540.62|543.42|540.62|0
1651120970000|2022-04-28 04:42:50|543.18|540.38|543.18|540.38|543.18|540.38|543.06|540.26|0
1651120980000|2022-04-28 04:43:00|542.93|540.13|542.93|540.13|542.93|540.13|542.93|540.13|0
1651120990000|2022-04-28 04:43:10|543.06|540.26|543.18|540.38|543.18|540.38|542.93|540.13|0
1651121000000|2022-04-28 04:43:20|542.69|539.89|542.69|539.89|542.82|540.02|542.69|539.89|0
1651121010000|2022-04-28 04:43:30|542.45|539.65|541.96|539.16|542.45|539.65|541.96|539.16|0
1651121020000|2022-04-28 04:43:40|542.21|539.41|542.21|539.41|542.21|539.41|542.09|539.29|0
1651121030000|2022-04-28 04:43:50|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1651121040000|2022-04-28 04:44:00|542.21|539.41|541.96|539.16|542.21|539.41|541.96|539.16|0
1651121090000|2022-04-28 04:44:50|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1651121100000|2022-04-28 04:45:00|542.21|539.41|541.96|539.16|542.21|539.41|541.96|539.16|0
1651121170000|2022-04-28 04:46:10|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651121190000|2022-04-28 04:46:30|541.48|538.68|541.24|538.44|541.48|538.68|541.24|538.44|0
1651121200000|2022-04-28 04:46:40|541.12|538.32|541.12|538.32|541.12|538.32|540.99|538.19|0
1651121210000|2022-04-28 04:46:50|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1651121220000|2022-04-28 04:47:00|541.24|538.44|541.12|538.32|541.24|538.44|541.12|538.32|0
1651121230000|2022-04-28 04:47:10|541.24|538.44|540.88|538.08|541.24|538.44|540.88|538.08|0
1651121240000|2022-04-28 04:47:20|540.75|537.95|540.75|537.95|540.75|537.95|540.51|537.71|0
1651121250000|2022-04-28 04:47:30|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651121270000|2022-04-28 04:47:50|540.63|537.83|540.51|537.71|540.63|537.83|540.51|537.71|0
1651121290000|2022-04-28 04:48:10|540.63|537.83|540.63|537.83|540.63|537.83|540.51|537.71|0
1651121300000|2022-04-28 04:48:20|540.75|537.95|540.51|537.71|540.75|537.95|540.51|537.71|0
1651121310000|2022-04-28 04:48:30|540.75|537.95|540.75|537.95|540.75|537.95|540.51|537.71|0
1651121320000|2022-04-28 04:48:40|540.88|538.08|540.99|538.19|540.99|538.19|540.88|538.08|0
1651121330000|2022-04-28 04:48:50|540.75|537.95|541.24|538.44|541.24|538.44|540.75|537.95|0
1651121360000|2022-04-28 04:49:20|540.99|538.19|540.75|537.95|540.99|538.19|540.75|537.95|0
1651121380000|2022-04-28 04:49:40|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651121410000|2022-04-28 04:50:10|540.27|537.47|540.27|537.47|540.27|537.47|540.27|537.47|0
1651121420000|2022-04-28 04:50:20|540.51|537.71|540.39|537.59|540.51|537.71|540.39|537.59|0
1651121430000|2022-04-28 04:50:30|540.51|537.71|540.27|537.47|540.51|537.71|540.27|537.47|0
1651121440000|2022-04-28 04:50:40|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651121450000|2022-04-28 04:50:50|540.75|537.95|540.51|537.71|540.75|537.95|540.51|537.71|0
1651121460000|2022-04-28 04:51:00|540.63|537.83|540.75|537.95|540.75|537.95|540.63|537.83|0
1651121480000|2022-04-28 04:51:20|540.99|538.19|540.75|537.95|540.99|538.19|540.75|537.95|0
1651121490000|2022-04-28 04:51:30|540.88|538.08|540.75|537.95|540.88|538.08|540.75|537.95|0
1651121500000|2022-04-28 04:51:40|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651121510000|2022-04-28 04:51:50|540.63|537.83|540.75|537.95|540.75|537.95|540.63|537.83|0
1651121530000|2022-04-28 04:52:10|540.63|537.83|540.51|537.71|540.63|537.83|540.51|537.71|0
1651121540000|2022-04-28 04:52:20|540.63|537.83|540.51|537.71|540.63|537.83|540.51|537.71|0
1651121560000|2022-04-28 04:52:40|540.75|537.95|540.99|538.19|540.99|538.19|540.75|537.95|0
1651121590000|2022-04-28 04:53:10|540.88|538.08|540.75|537.95|540.88|538.08|540.75|537.95|0
1651121600000|2022-04-28 04:53:20|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1651121620000|2022-04-28 04:53:40|540.88|538.08|540.99|538.19|540.99|538.19|540.88|538.08|0
1651121630000|2022-04-28 04:53:50|540.88|538.08|540.99|538.19|540.99|538.19|540.88|538.08|0
1651121640000|2022-04-28 04:54:00|541.24|538.44|540.99|538.19|541.24|538.44|540.99|538.19|0
1651121650000|2022-04-28 04:54:10|541.24|538.44|540.99|538.19|541.24|538.44|540.99|538.19|0
1651121660000|2022-04-28 04:54:20|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1651121670000|2022-04-28 04:54:30|540.99|538.19|540.75|537.95|540.99|538.19|540.75|537.95|0
1651121680000|2022-04-28 04:54:40|540.88|538.08|540.99|538.19|540.99|538.19|540.75|537.95|0
1651121690000|2022-04-28 04:54:50|540.88|538.08|540.99|538.19|540.99|538.19|540.88|538.08|0
1651121700000|2022-04-28 04:55:00|540.88|538.08|540.75|537.95|540.99|538.19|540.75|537.95|0
1651121710000|2022-04-28 04:55:10|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651121720000|2022-04-28 04:55:20|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1651121730000|2022-04-28 04:55:30|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651121740000|2022-04-28 04:55:40|540.75|537.95|540.75|537.95|540.99|538.19|540.75|537.95|0
1651121770000|2022-04-28 04:56:10|540.63|537.83|540.51|537.71|540.63|537.83|540.51|537.71|0
1651121800000|2022-04-28 04:56:40|540.39|537.59|540.51|537.71|540.51|537.71|540.39|537.59|0
1651121810000|2022-04-28 04:56:50|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1651121820000|2022-04-28 04:57:00|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1651121830000|2022-04-28 04:57:10|540.39|537.59|540.26|537.46|540.39|537.59|540.26|537.46|0
1651121840000|2022-04-28 04:57:20|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1651121850000|2022-04-28 04:57:30|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651121860000|2022-04-28 04:57:40|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1651121880000|2022-04-28 04:58:00|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1651121890000|2022-04-28 04:58:10|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651121900000|2022-04-28 04:58:20|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1651121920000|2022-04-28 04:58:40|540.39|537.59|540.26|537.46|540.39|537.59|540.26|537.46|0
1651121940000|2022-04-28 04:59:00|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1651121950000|2022-04-28 04:59:10|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1651121960000|2022-04-28 04:59:20|540.15|537.35|540.15|537.35|540.26|537.46|540.15|537.35|0
1651121970000|2022-04-28 04:59:30|540.02|537.22|540.02|537.22|540.02|537.22|540.02|537.22|0
1651121980000|2022-04-28 04:59:40|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1651122000000|2022-04-28 05:00:00|540.39|537.59|540.51|537.71|540.75|537.95|540.39|537.59|0
1651122010000|2022-04-28 05:00:10|540.75|537.95|540.88|538.08|540.88|538.08|540.75|537.95|0
1651122020000|2022-04-28 05:00:20|540.99|538.19|540.51|537.71|540.99|538.19|540.51|537.71|0
1651122030000|2022-04-28 05:00:30|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1651122040000|2022-04-28 05:00:40|540.88|538.08|540.88|538.08|540.88|538.08|540.88|538.08|0
1651122060000|2022-04-28 05:01:00|540.75|537.95|540.75|537.95|540.75|537.95|540.51|537.71|0
1651122070000|2022-04-28 05:01:10|541.23|538.43|541.23|538.43|541.23|538.43|541.23|538.43|0
1651122080000|2022-04-28 05:01:20|541.48|538.68|541.96|539.16|541.96|539.16|541.48|538.68|0
1651122090000|2022-04-28 05:01:30|542.2|539.4|541.96|539.16|542.2|539.4|541.96|539.16|0
1651122100000|2022-04-28 05:01:40|542.2|539.4|542.2|539.4|542.45|539.65|542.2|539.4|0
1651122110000|2022-04-28 05:01:50|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651122120000|2022-04-28 05:02:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1651122130000|2022-04-28 05:02:10|541.72|538.92|541.96|539.16|541.96|539.16|541.72|538.92|0
1651122140000|2022-04-28 05:02:20|542.2|539.4|542.09|539.29|542.2|539.4|542.09|539.29|0
1651122150000|2022-04-28 05:02:30|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1651122160000|2022-04-28 05:02:40|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651122170000|2022-04-28 05:02:50|541.85|539.05|541.72|538.92|541.85|539.05|541.72|538.92|0
1651122180000|2022-04-28 05:03:00|541.96|539.16|541.48|538.68|541.96|539.16|541.48|538.68|0
1651122190000|2022-04-28 05:03:10|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651122200000|2022-04-28 05:03:20|541.96|539.16|541.96|539.16|541.96|539.16|541.72|538.92|0
1651122220000|2022-04-28 05:03:40|542.2|539.4|541.85|539.05|542.2|539.4|541.85|539.05|0
1651122230000|2022-04-28 05:03:50|541.96|539.16|541.96|539.16|541.96|539.16|541.85|539.05|0
1651122240000|2022-04-28 05:04:00|541.85|539.05|541.12|538.32|541.96|539.16|541.12|538.32|0
1651122250000|2022-04-28 05:04:10|540.99|538.19|540.99|538.19|541.23|538.43|540.99|538.19|0
1651122260000|2022-04-28 05:04:20|541.23|538.43|541.23|538.43|541.48|538.68|541.23|538.43|0
1651122270000|2022-04-28 05:04:30|541.48|538.68|541.23|538.43|541.48|538.68|541.23|538.43|0
1651122280000|2022-04-28 05:04:40|541.36|538.56|541.48|538.68|541.48|538.68|541.36|538.56|0
1651122300000|2022-04-28 05:05:00|541.23|538.43|541.23|538.43|541.23|538.43|540.99|538.19|0
1651122320000|2022-04-28 05:05:20|541.48|538.68|541.23|538.43|541.48|538.68|541.23|538.43|0
1651122350000|2022-04-28 05:05:50|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1651122360000|2022-04-28 05:06:00|541.23|538.43|540.99|538.19|541.36|538.56|540.99|538.19|0
1651122370000|2022-04-28 05:06:10|541.23|538.43|541.23|538.43|541.23|538.43|541.23|538.43|0
1651122380000|2022-04-28 05:06:20|541.12|538.32|540.99|538.19|541.12|538.32|540.87|538.07|0
1651122390000|2022-04-28 05:06:30|541.23|538.43|541.23|538.43|541.36|538.56|541.23|538.43|0
1651122400000|2022-04-28 05:06:40|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1651122410000|2022-04-28 05:06:50|541.23|538.43|541.23|538.43|541.23|538.43|541.23|538.43|0
1651122420000|2022-04-28 05:07:00|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1651122430000|2022-04-28 05:07:10|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1651122440000|2022-04-28 05:07:20|541.72|538.92|541.6|538.8|541.72|538.92|541.48|538.68|0
1651122450000|2022-04-28 05:07:30|541.48|538.68|541.48|538.68|541.48|538.68|541.23|538.43|0
1651122460000|2022-04-28 05:07:40|541.23|538.43|541.48|538.68|541.48|538.68|541.23|538.43|0
1651122470000|2022-04-28 05:07:50|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651122480000|2022-04-28 05:08:00|541.96|539.16|541.72|538.92|541.96|539.16|541.72|538.92|0
1651122490000|2022-04-28 05:08:10|541.96|539.16|541.72|538.92|541.96|539.16|541.72|538.92|0
1651122500000|2022-04-28 05:08:20|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1651122510000|2022-04-28 05:08:30|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1651122520000|2022-04-28 05:08:40|541.36|538.56|541.48|538.68|541.48|538.68|541.36|538.56|0
1651122540000|2022-04-28 05:09:00|541.36|538.56|541.48|538.68|541.48|538.68|541.36|538.56|0
1651122560000|2022-04-28 05:09:20|541.72|538.92|541.72|538.92|541.72|538.92|541.6|538.8|0
1651122570000|2022-04-28 05:09:30|541.48|538.68|541.12|538.32|541.48|538.68|540.99|538.19|0
1651122580000|2022-04-28 05:09:40|540.99|538.19|541.23|538.43|541.23|538.43|540.99|538.19|0
1651122590000|2022-04-28 05:09:50|540.99|538.19|540.75|537.95|540.99|538.19|540.75|537.95|0
1651122600000|2022-04-28 05:10:00|540.87|538.07|540.99|538.19|540.99|538.19|540.75|537.95|0
1651122610000|2022-04-28 05:10:10|541.23|538.43|540.99|538.19|541.23|538.43|540.99|538.19|0
1651122620000|2022-04-28 05:10:20|541.12|538.32|541.23|538.43|541.23|538.43|541.12|538.32|0
1651122640000|2022-04-28 05:10:40|541.48|538.68|541.23|538.43|541.48|538.68|541.23|538.43|0
1651122650000|2022-04-28 05:10:50|541.48|538.68|541.23|538.43|541.48|538.68|541.23|538.43|0
1651122660000|2022-04-28 05:11:00|541.12|538.32|541.23|538.43|541.23|538.43|541.12|538.32|0
1651122690000|2022-04-28 05:11:30|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1651122700000|2022-04-28 05:11:40|541.48|538.68|541.36|538.56|541.48|538.68|541.36|538.56|0
1651122710000|2022-04-28 05:11:50|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1651122720000|2022-04-28 05:12:00|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1651122730000|2022-04-28 05:12:10|541.48|538.68|541.72|538.92|541.72|538.92|541.48|538.68|0
1651122740000|2022-04-28 05:12:20|541.6|538.8|541.72|538.92|541.72|538.92|541.6|538.8|0
1651122780000|2022-04-28 05:13:00|541.48|538.68|540.99|538.19|541.48|538.68|540.99|538.19|0
1651122790000|2022-04-28 05:13:10|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1651122800000|2022-04-28 05:13:20|540.63|537.83|540.75|537.95|540.75|537.95|540.63|537.83|0
1651122820000|2022-04-28 05:13:40|540.87|538.07|540.99|538.19|540.99|538.19|540.87|538.07|0
1651122830000|2022-04-28 05:13:50|541.23|538.43|541.12|538.32|541.23|538.43|541.12|538.32|0
1651122840000|2022-04-28 05:14:00|541.23|538.43|541.48|538.68|541.48|538.68|541.23|538.43|0
1651122850000|2022-04-28 05:14:10|541.72|538.92|541.48|538.68|541.72|538.92|541.48|538.68|0
1651122860000|2022-04-28 05:14:20|541.36|538.56|541.23|538.43|541.48|538.68|541.23|538.43|0
1651122870000|2022-04-28 05:14:30|541.48|538.68|541.48|538.68|541.48|538.68|541.23|538.43|0
1651122880000|2022-04-28 05:14:40|541.23|538.43|541.23|538.43|541.23|538.43|541.12|538.32|0
1651122890000|2022-04-28 05:14:50|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1651122900000|2022-04-28 05:15:00|540.87|538.07|540.75|537.95|540.87|538.07|540.75|537.95|0
1651122920000|2022-04-28 05:15:20|540.99|538.19|540.75|537.95|540.99|538.19|540.75|537.95|0
1651122930000|2022-04-28 05:15:30|540.99|538.19|540.99|538.19|540.99|538.19|540.75|537.95|0
1651122940000|2022-04-28 05:15:40|540.75|537.95|540.99|538.19|540.99|538.19|540.75|537.95|0
1651122950000|2022-04-28 05:15:50|541.12|538.32|541.23|538.43|541.23|538.43|541.12|538.32|0
1651122960000|2022-04-28 05:16:00|541.47|538.67|541.72|538.92|541.72|538.92|541.47|538.67|0
1651122970000|2022-04-28 05:16:10|542.2|539.4|541.96|539.16|542.2|539.4|541.96|539.16|0
1651122980000|2022-04-28 05:16:20|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651122990000|2022-04-28 05:16:30|541.96|539.16|541.6|538.8|541.96|539.16|541.6|538.8|0
1651123000000|2022-04-28 05:16:40|541.47|538.67|541.72|538.92|541.72|538.92|541.47|538.67|0
1651123020000|2022-04-28 05:17:00|541.96|539.16|541.72|538.92|541.96|539.16|541.72|538.92|0
1651123030000|2022-04-28 05:17:10|541.96|539.16|541.96|539.16|541.96|539.16|541.84|539.04|0
1651123040000|2022-04-28 05:17:20|542.2|539.4|542.45|539.65|542.45|539.65|542.2|539.4|0
1651123050000|2022-04-28 05:17:30|542.33|539.53|541.96|539.16|542.33|539.53|541.96|539.16|0
1651123060000|2022-04-28 05:17:40|542.2|539.4|542.09|539.29|542.2|539.4|542.09|539.29|0
1651123070000|2022-04-28 05:17:50|542.2|539.4|541.96|539.16|542.2|539.4|541.96|539.16|0
1651123080000|2022-04-28 05:18:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1651123090000|2022-04-28 05:18:10|542.09|539.29|541.96|539.16|542.09|539.29|541.96|539.16|0
1651123100000|2022-04-28 05:18:20|541.84|539.04|541.72|538.92|541.84|539.04|541.72|538.92|0
1651123110000|2022-04-28 05:18:30|541.6|538.8|541.36|538.56|541.6|538.8|541.36|538.56|0
1651123120000|2022-04-28 05:18:40|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1651123140000|2022-04-28 05:19:00|541.23|538.43|541.36|538.56|541.36|538.56|541.23|538.43|0
1651123150000|2022-04-28 05:19:10|541.72|538.92|541.47|538.67|541.72|538.92|541.47|538.67|0
1651123160000|2022-04-28 05:19:20|541.72|538.92|541.72|538.92|541.84|539.04|541.72|538.92|0
1651123180000|2022-04-28 05:19:40|541.96|539.16|541.72|538.92|541.96|539.16|541.72|538.92|0
1651123200000|2022-04-28 05:20:00|541.47|538.67|541.47|538.67|541.47|538.67|541.36|538.56|0
1651123210000|2022-04-28 05:20:10|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1651123230000|2022-04-28 05:20:30|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651123280000|2022-04-28 05:21:20|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651123300000|2022-04-28 05:21:40|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1651123310000|2022-04-28 05:21:50|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651123330000|2022-04-28 05:22:10|541.23|538.43|541.47|538.67|541.47|538.67|541.23|538.43|0
1651123380000|2022-04-28 05:23:00|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651123390000|2022-04-28 05:23:10|541.96|539.16|542.2|539.4|542.2|539.4|541.96|539.16|0
1651123410000|2022-04-28 05:23:30|542.44|539.64|541.72|538.92|542.44|539.64|541.47|538.67|0
1651123420000|2022-04-28 05:23:40|541.96|539.16|541.96|539.16|541.96|539.16|541.72|538.92|0
1651123440000|2022-04-28 05:24:00|542.09|539.29|541.96|539.16|542.09|539.29|541.96|539.16|0
1651123450000|2022-04-28 05:24:10|542.2|539.4|542.44|539.64|542.44|539.64|542.2|539.4|0
1651123460000|2022-04-28 05:24:20|542.33|539.53|542.44|539.64|542.44|539.64|542.33|539.53|0
1651123470000|2022-04-28 05:24:30|542.2|539.4|542.69|539.89|542.69|539.89|542.2|539.4|0
1651123480000|2022-04-28 05:24:40|542.44|539.64|542.69|539.89|542.69|539.89|542.44|539.64|0
1651123490000|2022-04-28 05:24:50|542.93|540.13|542.69|539.89|542.93|540.13|542.69|539.89|0
1651123500000|2022-04-28 05:25:00|542.93|540.13|542.81|540.01|542.93|540.13|542.81|540.01|0
1651123510000|2022-04-28 05:25:10|542.93|540.13|542.93|540.13|542.93|540.13|542.81|540.01|0
1651123520000|2022-04-28 05:25:20|543.17|540.37|542.93|540.13|543.17|540.37|542.93|540.13|0
1651123530000|2022-04-28 05:25:30|542.81|540.01|542.93|540.13|542.93|540.13|542.81|540.01|0
1651123540000|2022-04-28 05:25:40|543.06|540.26|543.17|540.37|543.17|540.37|542.81|540.01|0
1651123550000|2022-04-28 05:25:50|542.93|540.13|542.93|540.13|543.17|540.37|542.93|540.13|0
1651123560000|2022-04-28 05:26:00|543.17|540.37|542.93|540.13|543.17|540.37|542.93|540.13|0
1651123570000|2022-04-28 05:26:10|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1651123580000|2022-04-28 05:26:20|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1651123590000|2022-04-28 05:26:30|542.44|539.64|542.2|539.4|542.44|539.64|542.2|539.4|0
1651123600000|2022-04-28 05:26:40|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651123610000|2022-04-28 05:26:50|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651123620000|2022-04-28 05:27:00|541.47|538.67|541.72|538.92|541.72|538.92|541.47|538.67|0
1651123630000|2022-04-28 05:27:10|541.6|538.8|541.47|538.67|541.6|538.8|541.47|538.67|0
1651123640000|2022-04-28 05:27:20|541.23|538.43|540.99|538.19|541.23|538.43|540.99|538.19|0
1651123650000|2022-04-28 05:27:30|540.87|538.07|540.87|538.07|540.87|538.07|540.87|538.07|0
1651123660000|2022-04-28 05:27:40|540.5|537.7|540.5|537.7|540.5|537.7|540.5|537.7|0
1651123670000|2022-04-28 05:27:50|540.26|537.46|540.02|537.22|540.26|537.46|540.02|537.22|0
1651123680000|2022-04-28 05:28:00|540.26|537.46|540.5|537.7|540.5|537.7|540.26|537.46|0
1651123690000|2022-04-28 05:28:10|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1651123700000|2022-04-28 05:28:20|540.99|538.19|540.75|537.95|540.99|538.19|540.75|537.95|0
1651123710000|2022-04-28 05:28:30|540.99|538.19|541.23|538.43|541.23|538.43|540.99|538.19|0
1651123720000|2022-04-28 05:28:40|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651123730000|2022-04-28 05:28:50|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651123740000|2022-04-28 05:29:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1651123750000|2022-04-28 05:29:10|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651123760000|2022-04-28 05:29:20|541.72|538.92|541.23|538.43|541.72|538.92|541.23|538.43|0
1651123770000|2022-04-28 05:29:30|541.11|538.31|541.23|538.43|541.23|538.43|540.99|538.19|0
1651123780000|2022-04-28 05:29:40|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1651123790000|2022-04-28 05:29:50|541.47|538.67|540.75|537.95|541.47|538.67|540.75|537.95|0
1651123800000|2022-04-28 05:30:00|540.63|537.83|540.02|537.22|540.63|537.83|539.78|536.98|0
1651123810000|2022-04-28 05:30:10|540.26|537.46|540.26|537.46|540.26|537.46|540.02|537.22|0
1651123820000|2022-04-28 05:30:20|540.14|537.34|540.02|537.22|540.26|537.46|540.02|537.22|0
1651123830000|2022-04-28 05:30:30|540.26|537.46|540.75|537.95|540.75|537.95|540.26|537.46|0
1651123840000|2022-04-28 05:30:40|540.99|538.19|540.87|538.07|540.99|538.19|540.87|538.07|0
1651123850000|2022-04-28 05:30:50|540.99|538.19|540.99|538.19|541.11|538.31|540.99|538.19|0
1651123860000|2022-04-28 05:31:00|541.11|538.31|540.99|538.19|541.11|538.31|540.99|538.19|0
1651123870000|2022-04-28 05:31:10|541.23|538.43|541.23|538.43|541.23|538.43|541.23|538.43|0
1651123880000|2022-04-28 05:31:20|541.47|538.67|541.36|538.56|541.47|538.67|541.36|538.56|0
1651123890000|2022-04-28 05:31:30|541.47|538.67|540.99|538.19|541.47|538.67|540.99|538.19|0
1651123900000|2022-04-28 05:31:40|541.11|538.31|540.99|538.19|541.11|538.31|540.99|538.19|0
1651123910000|2022-04-28 05:31:50|540.87|538.07|541.11|538.31|541.11|538.31|540.87|538.07|0
1651123920000|2022-04-28 05:32:00|541.23|538.43|541.72|538.92|541.72|538.92|541.23|538.43|0
1651123930000|2022-04-28 05:32:10|541.47|538.67|541.11|538.31|541.47|538.67|541.11|538.31|0
1651123940000|2022-04-28 05:32:20|540.75|537.95|541.23|538.43|541.23|538.43|540.75|537.95|0
1651123950000|2022-04-28 05:32:30|540.99|538.19|541.23|538.43|541.23|538.43|540.99|538.19|0
1651123970000|2022-04-28 05:32:50|541.11|538.31|541.47|538.67|541.47|538.67|540.99|538.19|0
1651123980000|2022-04-28 05:33:00|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651123990000|2022-04-28 05:33:10|542.08|539.28|542.2|539.4|542.2|539.4|542.08|539.28|0
1651124000000|2022-04-28 05:33:20|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651124010000|2022-04-28 05:33:30|541.84|539.04|541.72|538.92|541.96|539.16|541.72|538.92|0
1651124020000|2022-04-28 05:33:40|541.96|539.16|541.84|539.04|541.96|539.16|541.72|538.92|0
1651124030000|2022-04-28 05:33:50|541.72|538.92|541.84|539.04|541.84|539.04|541.72|538.92|0
1651124040000|2022-04-28 05:34:00|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1651124050000|2022-04-28 05:34:10|541.6|538.8|541.72|538.92|541.72|538.92|541.6|538.8|0
1651124060000|2022-04-28 05:34:20|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1651124070000|2022-04-28 05:34:30|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1651124080000|2022-04-28 05:34:40|541.47|538.67|541.6|538.8|541.72|538.92|541.47|538.67|0
1651124090000|2022-04-28 05:34:50|541.47|538.67|541.72|538.92|541.72|538.92|541.47|538.67|0
1651124100000|2022-04-28 05:35:00|540.99|538.19|540.5|537.7|540.99|538.19|540.5|537.7|0
1651124110000|2022-04-28 05:35:10|540.74|537.94|540.74|537.94|540.74|537.94|540.74|537.94|0
1651124120000|2022-04-28 05:35:20|540.5|537.7|540.26|537.46|540.5|537.7|540.02|537.22|0
1651124130000|2022-04-28 05:35:30|540.02|537.22|540.26|537.46|540.26|537.46|540.02|537.22|0
1651124140000|2022-04-28 05:35:40|539.77|536.97|540.02|537.22|540.02|537.22|539.77|536.97|0
1651124150000|2022-04-28 05:35:50|540.74|537.94|540.5|537.7|540.74|537.94|540.5|537.7|0
1651124160000|2022-04-28 05:36:00|540.74|537.94|541.47|538.67|541.47|538.67|540.74|537.94|0
1651124170000|2022-04-28 05:36:10|541.23|538.43|541.23|538.43|541.47|538.67|541.23|538.43|0
1651124180000|2022-04-28 05:36:20|541.47|538.67|541.47|538.67|541.72|538.92|541.47|538.67|0
1651124190000|2022-04-28 05:36:30|541.36|538.56|541.23|538.43|541.36|538.56|541.23|538.43|0
1651124200000|2022-04-28 05:36:40|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1651124210000|2022-04-28 05:36:50|541.23|538.43|541.11|538.31|541.23|538.43|541.11|538.31|0
1651124220000|2022-04-28 05:37:00|541.23|538.43|540.99|538.19|541.23|538.43|540.99|538.19|0
1651124230000|2022-04-28 05:37:10|540.74|537.94|540.74|537.94|540.74|537.94|540.74|537.94|0
1651124240000|2022-04-28 05:37:20|540.5|537.7|540.5|537.7|540.5|537.7|540.5|537.7|0
1651124250000|2022-04-28 05:37:30|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1651124260000|2022-04-28 05:37:40|540.02|537.22|539.53|536.73|540.02|537.22|539.53|536.73|0
1651124280000|2022-04-28 05:38:00|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1651124290000|2022-04-28 05:38:10|539.05|536.25|538.93|536.13|539.05|536.25|538.93|536.13|0
1651124300000|2022-04-28 05:38:20|539.05|536.25|539.42|536.62|539.42|536.62|539.05|536.25|0
1651124310000|2022-04-28 05:38:30|539.29|536.49|539.53|536.73|539.53|536.73|539.29|536.49|0
1651124320000|2022-04-28 05:38:40|539.77|536.97|539.53|536.73|539.77|536.97|539.53|536.73|0
1651124330000|2022-04-28 05:38:50|539.77|536.97|539.77|536.97|539.77|536.97|539.77|536.97|0
1651124340000|2022-04-28 05:39:00|540.02|537.22|540.02|537.22|540.26|537.46|540.02|537.22|0
1651124350000|2022-04-28 05:39:10|540.26|537.46|540.74|537.94|540.74|537.94|540.26|537.46|0
1651124360000|2022-04-28 05:39:20|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1651124370000|2022-04-28 05:39:30|541.96|539.16|542.2|539.4|542.44|539.64|541.96|539.16|0
1651124380000|2022-04-28 05:39:40|542.08|539.28|541.96|539.16|542.08|539.28|541.96|539.16|0
1651124390000|2022-04-28 05:39:50|541.84|539.04|541.96|539.16|541.96|539.16|541.84|539.04|0
1651124400000|2022-04-28 05:40:00|541.84|539.04|541.47|538.67|541.96|539.16|541.47|538.67|0
1651124410000|2022-04-28 05:40:10|541.6|538.8|541.47|538.67|541.6|538.8|541.47|538.67|0
1651124420000|2022-04-28 05:40:20|541.71|538.91|541.96|539.16|541.96|539.16|541.71|538.91|0
1651124430000|2022-04-28 05:40:30|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1651124440000|2022-04-28 05:40:40|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1651124450000|2022-04-28 05:40:50|542.2|539.4|542.2|539.4|542.2|539.4|541.96|539.16|0
1651124460000|2022-04-28 05:41:00|542.93|540.13|542.69|539.89|542.93|540.13|542.69|539.89|0
1651124470000|2022-04-28 05:41:10|542.93|540.13|543.05|540.25|543.05|540.25|542.81|540.01|0
1651124480000|2022-04-28 05:41:20|542.93|540.13|543.05|540.25|543.17|540.37|542.93|540.13|0
1651124490000|2022-04-28 05:41:30|542.93|540.13|543.17|540.37|543.17|540.37|542.93|540.13|0
1651124500000|2022-04-28 05:41:40|543.05|540.25|543.17|540.37|543.17|540.37|543.05|540.25|0
1651124510000|2022-04-28 05:41:50|543.3|540.5|543.41|540.61|543.41|540.61|543.3|540.5|0
1651124520000|2022-04-28 05:42:00|543.66|540.86|543.41|540.61|543.66|540.86|543.41|540.61|0
1651124530000|2022-04-28 05:42:10|543.17|540.37|542.93|540.13|543.17|540.37|542.93|540.13|0
1651124540000|2022-04-28 05:42:20|543.05|540.25|542.93|540.13|543.05|540.25|542.68|539.88|0
1651124550000|2022-04-28 05:42:30|543.17|540.37|542.93|540.13|543.17|540.37|542.93|540.13|0
1651124560000|2022-04-28 05:42:40|543.05|540.25|543.17|540.37|543.17|540.37|542.93|540.13|0
1651124570000|2022-04-28 05:42:50|543.05|540.25|542.57|539.77|543.05|540.25|542.57|539.77|0
1651124580000|2022-04-28 05:43:00|542.68|539.88|542.68|539.88|542.68|539.88|542.57|539.77|0
1651124590000|2022-04-28 05:43:10|543.05|540.25|544.02|541.22|544.02|541.22|543.05|540.25|0
1651124600000|2022-04-28 05:43:20|544.14|541.34|543.9|541.1|544.14|541.34|543.9|541.1|0
1651124610000|2022-04-28 05:43:30|543.78|540.98|543.9|541.1|543.9|541.1|543.78|540.98|0
1651124620000|2022-04-28 05:43:40|543.78|540.98|543.78|540.98|543.9|541.1|543.78|540.98|0
1651124630000|2022-04-28 05:43:50|543.66|540.86|543.9|541.1|543.9|541.1|543.66|540.86|0
1651124640000|2022-04-28 05:44:00|544.14|541.34|543.41|540.61|544.14|541.34|543.41|540.61|0
1651124650000|2022-04-28 05:44:10|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1651124660000|2022-04-28 05:44:20|543.41|540.61|543.41|540.61|543.41|540.61|543.41|540.61|0
1651124670000|2022-04-28 05:44:30|543.3|540.5|543.17|540.37|543.3|540.5|543.17|540.37|0
1651124680000|2022-04-28 05:44:40|543.3|540.5|543.41|540.61|543.41|540.61|543.3|540.5|0
1651124690000|2022-04-28 05:44:50|543.17|540.37|542.93|540.13|543.17|540.37|542.93|540.13|0
1651124700000|2022-04-28 05:45:00|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1651124710000|2022-04-28 05:45:10|542.93|540.13|542.93|540.13|542.93|540.13|542.93|540.13|0
1651124720000|2022-04-28 05:45:20|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1651124730000|2022-04-28 05:45:30|543.05|540.25|543.17|540.37|543.17|540.37|543.05|540.25|0
1651124740000|2022-04-28 05:45:40|542.44|539.64|542.2|539.4|542.44|539.64|542.2|539.4|0
1651124750000|2022-04-28 05:45:50|541.96|539.16|541.47|538.67|541.96|539.16|541.47|538.67|0
1651124760000|2022-04-28 05:46:00|540.99|538.19|541.23|538.43|541.23|538.43|540.99|538.19|0
1651124770000|2022-04-28 05:46:10|540.99|538.19|541.11|538.31|541.23|538.43|540.99|538.19|0
1651124780000|2022-04-28 05:46:20|541.23|538.43|540.99|538.19|541.23|538.43|540.99|538.19|0
1651124790000|2022-04-28 05:46:30|541.23|538.43|541.23|538.43|541.47|538.67|541.23|538.43|0
1651124800000|2022-04-28 05:46:40|541.47|538.67|541.23|538.43|541.47|538.67|541.23|538.43|0
1651124810000|2022-04-28 05:46:50|541.11|538.31|540.99|538.19|541.23|538.43|540.99|538.19|0
1651124820000|2022-04-28 05:47:00|540.5|537.7|540.5|537.7|540.5|537.7|540.5|537.7|0
1651124830000|2022-04-28 05:47:10|540.63|537.83|539.66|536.86|540.63|537.83|539.66|536.86|0
1651124840000|2022-04-28 05:47:20|539.53|536.73|539.05|536.25|539.53|536.73|539.05|536.25|0
1651124850000|2022-04-28 05:47:30|539.17|536.37|539.41|536.61|539.41|536.61|539.17|536.37|0
1651124860000|2022-04-28 05:47:40|539.66|536.86|539.66|536.86|539.66|536.86|539.53|536.73|0
1651124870000|2022-04-28 05:47:50|539.29|536.49|539.05|536.25|539.29|536.49|539.05|536.25|0
1651124880000|2022-04-28 05:48:00|538.8|536|538.56|535.76|538.8|536|538.56|535.76|0
1651124890000|2022-04-28 05:48:10|538.8|536|538.8|536|538.8|536|538.56|535.76|0
1651124900000|2022-04-28 05:48:20|538.32|535.52|538.69|535.89|538.69|535.89|538.32|535.52|0
1651124910000|2022-04-28 05:48:30|538.56|535.76|538.44|535.64|538.56|535.76|538.44|535.64|0
1651124920000|2022-04-28 05:48:40|538.56|535.76|538.32|535.52|538.56|535.76|538.32|535.52|0
1651124930000|2022-04-28 05:48:50|538.08|535.28|536.86|534.06|538.08|535.28|536.38|533.58|0
1651124940000|2022-04-28 05:49:00|536.62|533.82|536.86|534.06|536.86|534.06|536.62|533.82|0
1651124950000|2022-04-28 05:49:10|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1651124960000|2022-04-28 05:49:20|536.86|534.06|537.59|534.79|537.59|534.79|536.86|534.06|0
1651124970000|2022-04-28 05:49:30|537.47|534.67|538.08|535.28|538.08|535.28|537.47|534.67|0
1651124980000|2022-04-28 05:49:40|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1651124990000|2022-04-28 05:49:50|537.59|534.79|536.38|533.58|537.59|534.79|536.38|533.58|0
1651125000000|2022-04-28 05:50:00|536.62|533.82|535.78|532.98|536.62|533.82|535.78|532.98|0
1651125010000|2022-04-28 05:50:10|535.65|532.85|535.65|532.85|535.78|532.98|535.65|532.85|0
1651125020000|2022-04-28 05:50:20|534.68|531.88|534.93|532.13|534.93|532.13|534.68|531.88|0
1651125030000|2022-04-28 05:50:30|535.17|532.37|534.68|531.88|535.17|532.37|534.68|531.88|0
1651125040000|2022-04-28 05:50:40|534.93|532.13|534.93|532.13|534.93|532.13|534.81|532.01|0
1651125050000|2022-04-28 05:50:50|535.17|532.37|535.41|532.61|535.41|532.61|534.93|532.13|0
1651125060000|2022-04-28 05:51:00|535.65|532.85|535.41|532.61|535.65|532.85|535.41|532.61|0
1651125070000|2022-04-28 05:51:10|535.54|532.74|535.41|532.61|535.54|532.74|535.41|532.61|0
1651125080000|2022-04-28 05:51:20|535.65|532.85|535.17|532.37|535.65|532.85|535.17|532.37|0
1651125090000|2022-04-28 05:51:30|535.29|532.49|535.54|532.74|535.65|532.85|535.29|532.49|0
1651125100000|2022-04-28 05:51:40|535.65|532.85|536.02|533.22|536.02|533.22|535.54|532.74|0
1651125110000|2022-04-28 05:51:50|536.38|533.58|537.11|534.31|537.11|534.31|536.38|533.58|0
1651125120000|2022-04-28 05:52:00|537.23|534.43|536.62|533.82|537.35|534.55|536.62|533.82|0
1651125130000|2022-04-28 05:52:10|536.38|533.58|536.26|533.46|536.38|533.58|536.26|533.46|0
1651125140000|2022-04-28 05:52:20|536.38|533.58|536.14|533.34|536.38|533.58|536.14|533.34|0
1651125150000|2022-04-28 05:52:30|536.62|533.82|536.86|534.06|536.86|534.06|536.62|533.82|0
1651125160000|2022-04-28 05:52:40|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1651125170000|2022-04-28 05:52:50|536.99|534.19|536.86|534.06|536.99|534.19|536.75|533.95|0
1651125180000|2022-04-28 05:53:00|537.11|534.31|536.86|534.06|537.11|534.31|536.62|533.82|0
1651125190000|2022-04-28 05:53:10|536.62|533.82|536.38|533.58|536.75|533.95|536.38|533.58|0
1651125200000|2022-04-28 05:53:20|536.26|533.46|536.86|534.06|536.86|534.06|536.26|533.46|0
1651125210000|2022-04-28 05:53:30|536.75|533.95|536.62|533.82|536.75|533.95|536.62|533.82|0
1651125220000|2022-04-28 05:53:40|536.86|534.06|536.62|533.82|536.86|534.06|536.62|533.82|0
1651125250000|2022-04-28 05:54:10|536.75|533.95|536.38|533.58|536.75|533.95|536.38|533.58|0
1651125260000|2022-04-28 05:54:20|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1651125280000|2022-04-28 05:54:40|535.89|533.09|535.65|532.85|535.89|533.09|535.65|532.85|0
1651125290000|2022-04-28 05:54:50|535.54|532.74|535.41|532.61|535.54|532.74|535.41|532.61|0
1651125300000|2022-04-28 05:55:00|535.89|533.09|536.38|533.58|536.38|533.58|535.89|533.09|0
1651125310000|2022-04-28 05:55:10|536.62|533.82|536.14|533.34|536.62|533.82|536.14|533.34|0
1651125320000|2022-04-28 05:55:20|536.38|533.58|536.38|533.58|536.38|533.58|536.26|533.46|0
1651125350000|2022-04-28 05:55:50|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1651125360000|2022-04-28 05:56:00|536.02|533.22|535.65|532.85|536.02|533.22|535.65|532.85|0
1651125370000|2022-04-28 05:56:10|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1651125380000|2022-04-28 05:56:20|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1651125390000|2022-04-28 05:56:30|535.78|532.98|536.14|533.34|536.14|533.34|535.78|532.98|0
1651125400000|2022-04-28 05:56:40|536.38|533.58|536.5|533.7|536.62|533.82|536.38|533.58|0
1651125410000|2022-04-28 05:56:50|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1651125420000|2022-04-28 05:57:00|536.62|533.82|536.75|533.95|536.99|534.19|536.62|533.82|0
1651125430000|2022-04-28 05:57:10|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1651125440000|2022-04-28 05:57:20|536.75|533.95|536.62|533.82|536.75|533.95|536.38|533.58|0
1651125450000|2022-04-28 05:57:30|537.35|534.55|537.23|534.43|537.35|534.55|537.23|534.43|0
1651125460000|2022-04-28 05:57:40|537.11|534.31|536.86|534.06|537.11|534.31|536.86|534.06|0
1651125470000|2022-04-28 05:57:50|537.11|534.31|536.38|533.58|537.11|534.31|536.38|533.58|0
1651125480000|2022-04-28 05:58:00|536.26|533.46|536.14|533.34|536.38|533.58|536.14|533.34|0
1651125500000|2022-04-28 05:58:20|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1651125510000|2022-04-28 05:58:30|536.26|533.46|536.14|533.34|536.38|533.58|536.14|533.34|0
1651125520000|2022-04-28 05:58:40|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1651125530000|2022-04-28 05:58:50|536.26|533.46|536.38|533.58|536.86|534.06|536.14|533.34|0
1651125540000|2022-04-28 05:59:00|536.62|533.82|537.35|534.55|537.35|534.55|536.38|533.58|0
1651125550000|2022-04-28 05:59:10|537.11|534.31|537.35|534.55|537.35|534.55|537.11|534.31|0
1651125560000|2022-04-28 05:59:20|537.47|534.67|537.35|534.55|537.59|534.79|537.35|534.55|0
1651125570000|2022-04-28 05:59:30|537.11|534.31|537.35|534.55|537.35|534.55|537.11|534.31|0
1651125580000|2022-04-28 05:59:40|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1651125590000|2022-04-28 05:59:50|537.83|535.03|537.83|535.03|537.83|535.03|537.59|534.79|0
1651125600000|2022-04-28 06:00:00|537.72|534.92|538.07|535.27|538.07|535.27|537.72|534.92|0
1651125610000|2022-04-28 06:00:10|538.69|535.89|539.04|536.24|539.04|536.24|538.69|535.89|0
1651125620000|2022-04-28 06:00:20|538.8|536|538.56|535.76|538.8|536|538.32|535.52|0
1651125630000|2022-04-28 06:00:30|538.07|535.27|539.04|536.24|539.04|536.24|538.07|535.27|0
1651125640000|2022-04-28 06:00:40|539.29|536.49|539.04|536.24|539.29|536.49|539.04|536.24|0
1651125650000|2022-04-28 06:00:50|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1651125660000|2022-04-28 06:01:00|539.04|536.24|539.17|536.37|539.17|536.37|539.04|536.24|0
1651125670000|2022-04-28 06:01:10|539.29|536.49|539.53|536.73|539.53|536.73|539.29|536.49|0
1651125680000|2022-04-28 06:01:20|539.29|536.49|538.56|535.76|539.29|536.49|538.56|535.76|0
1651125690000|2022-04-28 06:01:30|538.32|535.52|538.32|535.52|538.32|535.52|538.2|535.4|0
1651125700000|2022-04-28 06:01:40|537.59|534.79|537.35|534.55|537.59|534.79|537.35|534.55|0
1651125710000|2022-04-28 06:01:50|537.23|534.43|536.86|534.06|537.23|534.43|536.86|534.06|0
1651125720000|2022-04-28 06:02:00|536.75|533.95|536.5|533.7|536.75|533.95|536.38|533.58|0
1651125730000|2022-04-28 06:02:10|536.62|533.82|536.99|534.19|536.99|534.19|536.62|533.82|0
1651125740000|2022-04-28 06:02:20|536.86|534.06|537.11|534.31|537.11|534.31|536.86|534.06|0
1651125750000|2022-04-28 06:02:30|537.23|534.43|537.1|534.3|537.35|534.55|537.1|534.3|0
1651125760000|2022-04-28 06:02:40|536.86|534.06|535.89|533.09|536.86|534.06|535.89|533.09|0
1651125770000|2022-04-28 06:02:50|535.41|532.61|534.92|532.12|535.41|532.61|534.92|532.12|0
1651125780000|2022-04-28 06:03:00|534.81|532.01|534.44|531.64|534.81|532.01|534.44|531.64|0
1651125790000|2022-04-28 06:03:10|534.68|531.88|534.68|531.88|534.81|532.01|534.68|531.88|0
1651125800000|2022-04-28 06:03:20|534.92|532.12|535.17|532.37|535.17|532.37|534.92|532.12|0
1651125810000|2022-04-28 06:03:30|535.65|532.85|535.65|532.85|535.89|533.09|535.65|532.85|0
1651125820000|2022-04-28 06:03:40|535.41|532.61|535.54|532.74|535.54|532.74|535.41|532.61|0
1651125830000|2022-04-28 06:03:50|535.17|532.37|534.81|532.01|535.17|532.37|534.81|532.01|0
1651125840000|2022-04-28 06:04:00|534.92|532.12|534.68|531.88|534.92|532.12|534.68|531.88|0
1651125850000|2022-04-28 06:04:10|534.81|532.01|534.57|531.77|534.81|532.01|534.57|531.77|0
1651125860000|2022-04-28 06:04:20|534.2|531.4|534.44|531.64|534.57|531.77|534.2|531.4|0
1651125870000|2022-04-28 06:04:30|534.57|531.77|534.68|531.88|534.68|531.88|534.57|531.77|0
1651125880000|2022-04-28 06:04:40|534.81|532.01|535.05|532.25|535.17|532.37|534.81|532.01|0
1651125890000|2022-04-28 06:04:50|535.17|532.37|534.92|532.12|535.17|532.37|534.92|532.12|0
1651125900000|2022-04-28 06:05:00|535.17|532.37|535.41|532.61|535.41|532.61|535.17|532.37|0
1651125910000|2022-04-28 06:05:10|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1651125920000|2022-04-28 06:05:20|535.78|532.98|535.41|532.61|535.78|532.98|535.41|532.61|0
1651125930000|2022-04-28 06:05:30|535.17|532.37|534.81|532.01|535.17|532.37|534.81|532.01|0
1651125940000|2022-04-28 06:05:40|535.17|532.37|535.89|533.09|535.89|533.09|535.17|532.37|0
1651125950000|2022-04-28 06:05:50|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1651125960000|2022-04-28 06:06:00|536.38|533.58|536.86|534.06|537.1|534.3|536.38|533.58|0
1651125970000|2022-04-28 06:06:10|537.1|534.3|537.35|534.55|537.35|534.55|537.1|534.3|0
1651125980000|2022-04-28 06:06:20|537.1|534.3|536.75|533.95|537.1|534.3|536.75|533.95|0
1651125990000|2022-04-28 06:06:30|536.62|533.82|536.62|533.82|536.62|533.82|536.38|533.58|0
1651126000000|2022-04-28 06:06:40|536.38|533.58|536.38|533.58|536.5|533.7|536.38|533.58|0
1651126010000|2022-04-28 06:06:50|536.5|533.7|536.86|534.06|536.86|534.06|536.5|533.7|0
1651126020000|2022-04-28 06:07:00|537.1|534.3|537.96|535.16|537.96|535.16|537.1|534.3|0
1651126030000|2022-04-28 06:07:10|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1651126040000|2022-04-28 06:07:20|537.96|535.16|537.83|535.03|537.96|535.16|537.72|534.92|0
1651126050000|2022-04-28 06:07:30|537.59|534.79|537.1|534.3|537.59|534.79|537.1|534.3|0
1651126060000|2022-04-28 06:07:40|536.86|534.06|536.02|533.22|536.86|534.06|536.02|533.22|0
1651126070000|2022-04-28 06:07:50|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1651126080000|2022-04-28 06:08:00|536.02|533.22|536.26|533.46|536.26|533.46|536.02|533.22|0
1651126090000|2022-04-28 06:08:10|536.14|533.34|535.65|532.85|536.14|533.34|535.65|532.85|0
1651126100000|2022-04-28 06:08:20|535.78|532.98|535.41|532.61|535.78|532.98|535.41|532.61|0
1651126110000|2022-04-28 06:08:30|535.05|532.25|534.44|531.64|535.05|532.25|534.44|531.64|0
1651126120000|2022-04-28 06:08:40|534.68|531.88|534.68|531.88|534.92|532.12|534.68|531.88|0
1651126130000|2022-04-28 06:08:50|534.81|532.01|534.68|531.88|534.81|532.01|534.68|531.88|0
1651126140000|2022-04-28 06:09:00|534.92|532.12|534.68|531.88|534.92|532.12|534.68|531.88|0
1651126150000|2022-04-28 06:09:10|534.57|531.77|534.44|531.64|534.57|531.77|534.2|531.4|0
1651126160000|2022-04-28 06:09:20|534.68|531.88|534.81|532.01|534.92|532.12|534.68|531.88|0
1651126170000|2022-04-28 06:09:30|534.92|532.12|534.68|531.88|534.92|532.12|534.68|531.88|0
1651126180000|2022-04-28 06:09:40|534.92|532.12|535.41|532.61|535.41|532.61|534.92|532.12|0
1651126190000|2022-04-28 06:09:50|535.89|533.09|536.13|533.33|536.13|533.33|535.89|533.09|0
1651126200000|2022-04-28 06:10:00|535.89|533.09|536.13|533.33|536.13|533.33|535.89|533.09|0
1651126210000|2022-04-28 06:10:10|536.38|533.58|537.35|534.55|537.35|534.55|536.38|533.58|0
1651126220000|2022-04-28 06:10:20|537.71|534.91|537.83|535.03|537.96|535.16|537.71|534.91|0
1651126230000|2022-04-28 06:10:30|537.59|534.79|537.71|534.91|537.71|534.91|537.47|534.67|0
1651126240000|2022-04-28 06:10:40|537.59|534.79|537.47|534.67|537.59|534.79|537.47|534.67|0
1651126250000|2022-04-28 06:10:50|537.35|534.55|536.99|534.19|537.35|534.55|536.99|534.19|0
1651126260000|2022-04-28 06:11:00|536.86|534.06|536.75|533.95|536.86|534.06|536.75|533.95|0
1651126270000|2022-04-28 06:11:10|536.62|533.82|536.62|533.82|536.62|533.82|536.5|533.7|0
1651126280000|2022-04-28 06:11:20|536.5|533.7|535.89|533.09|536.5|533.7|535.89|533.09|0
1651126290000|2022-04-28 06:11:30|535.41|532.61|535.41|532.61|535.41|532.61|535.17|532.37|0
1651126310000|2022-04-28 06:11:50|535.53|532.73|536.13|533.33|536.13|533.33|535.53|532.73|0
1651126320000|2022-04-28 06:12:00|535.65|532.85|535.41|532.61|535.65|532.85|535.41|532.61|0
1651126330000|2022-04-28 06:12:10|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1651126340000|2022-04-28 06:12:20|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1651126350000|2022-04-28 06:12:30|535.05|532.25|534.68|531.88|535.05|532.25|534.68|531.88|0
1651126360000|2022-04-28 06:12:40|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1651126370000|2022-04-28 06:12:50|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1651126380000|2022-04-28 06:13:00|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1651126390000|2022-04-28 06:13:10|535.65|532.85|535.89|533.09|535.89|533.09|535.65|532.85|0
1651126400000|2022-04-28 06:13:20|535.78|532.98|535.65|532.85|535.78|532.98|535.65|532.85|0
1651126410000|2022-04-28 06:13:30|535.78|532.98|535.89|533.09|535.89|533.09|535.78|532.98|0
1651126420000|2022-04-28 06:13:40|536.13|533.33|535.29|532.49|536.13|533.33|535.29|532.49|0
1651126430000|2022-04-28 06:13:50|535.17|532.37|535.17|532.37|535.17|532.37|535.05|532.25|0
1651126440000|2022-04-28 06:14:00|535.29|532.49|534.92|532.12|535.29|532.49|534.92|532.12|0
1651126450000|2022-04-28 06:14:10|535.05|532.25|533.71|530.91|535.05|532.25|533.71|530.91|0
1651126460000|2022-04-28 06:14:20|533.47|530.67|533.95|531.15|533.95|531.15|533.47|530.67|0
1651126470000|2022-04-28 06:14:30|534.08|531.28|534.32|531.52|534.44|531.64|534.08|531.28|0
1651126480000|2022-04-28 06:14:40|534.2|531.4|534.2|531.4|534.32|531.52|534.2|531.4|0
1651126490000|2022-04-28 06:14:50|534.08|531.28|534.2|531.4|534.2|531.4|534.08|531.28|0
1651126500000|2022-04-28 06:15:00|533.95|531.15|533.71|530.91|533.95|531.15|533.71|530.91|0
1651126510000|2022-04-28 06:15:10|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1651126520000|2022-04-28 06:15:20|533.95|531.15|533.6|530.8|533.95|531.15|533.47|530.67|0
1651126530000|2022-04-28 06:15:30|533.47|530.67|533.23|530.43|533.47|530.67|533.23|530.43|0
1651126540000|2022-04-28 06:15:40|533.6|530.8|533.6|530.8|533.6|530.8|533.6|530.8|0
1651126550000|2022-04-28 06:15:50|533.47|530.67|533.35|530.55|533.47|530.67|533.35|530.55|0
1651126560000|2022-04-28 06:16:00|532.74|529.94|532.99|530.19|532.99|530.19|532.74|529.94|0
1651126570000|2022-04-28 06:16:10|533.23|530.43|533.23|530.43|533.23|530.43|533.23|530.43|0
1651126580000|2022-04-28 06:16:20|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1651126590000|2022-04-28 06:16:30|533.71|530.91|534.2|531.4|534.2|531.4|533.71|530.91|0
1651126600000|2022-04-28 06:16:40|534.44|531.64|533.95|531.15|534.44|531.64|533.95|531.15|0
1651126610000|2022-04-28 06:16:50|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651126620000|2022-04-28 06:17:00|533.95|531.15|533.47|530.67|533.95|531.15|533.47|530.67|0
1651126630000|2022-04-28 06:17:10|533.23|530.43|533.47|530.67|533.47|530.67|533.23|530.43|0
1651126640000|2022-04-28 06:17:20|533.71|530.91|533.95|531.15|533.95|531.15|533.71|530.91|0
1651126650000|2022-04-28 06:17:30|534.08|531.28|533.95|531.15|534.08|531.28|533.95|531.15|0
1651126660000|2022-04-28 06:17:40|534.32|531.52|534.44|531.64|534.44|531.64|534.32|531.52|0
1651126670000|2022-04-28 06:17:50|534.32|531.52|534.2|531.4|534.44|531.64|534.2|531.4|0
1651126680000|2022-04-28 06:18:00|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1651126690000|2022-04-28 06:18:10|533.71|530.91|532.99|530.19|533.71|530.91|532.74|529.94|0
1651126700000|2022-04-28 06:18:20|533.23|530.43|533.23|530.43|533.47|530.67|533.23|530.43|0
1651126710000|2022-04-28 06:18:30|533.47|530.67|532.74|529.94|533.47|530.67|532.74|529.94|0
1651126720000|2022-04-28 06:18:40|531.53|528.73|531.78|528.98|531.78|528.98|531.53|528.73|0
1651126730000|2022-04-28 06:18:50|532.02|529.22|531.78|528.98|532.02|529.22|531.78|528.98|0
1651126740000|2022-04-28 06:19:00|531.53|528.73|531.78|528.98|531.78|528.98|531.53|528.73|0
1651126750000|2022-04-28 06:19:10|531.53|528.73|531.66|528.86|531.78|528.98|531.53|528.73|0
1651126760000|2022-04-28 06:19:20|531.53|528.73|531.78|528.98|532.14|529.34|531.53|528.73|0
1651126770000|2022-04-28 06:19:30|532.02|529.22|531.9|529.1|532.02|529.22|531.78|528.98|0
1651126780000|2022-04-28 06:19:40|532.02|529.22|532.14|529.34|532.14|529.34|532.02|529.22|0
1651126790000|2022-04-28 06:19:50|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1651126800000|2022-04-28 06:20:00|532.02|529.22|531.29|528.49|532.02|529.22|531.29|528.49|0
1651126810000|2022-04-28 06:20:10|531.18|528.38|531.05|528.25|531.18|528.38|531.05|528.25|0
1651126820000|2022-04-28 06:20:20|531.29|528.49|532.02|529.22|532.02|529.22|531.29|528.49|0
1651126830000|2022-04-28 06:20:30|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1651126840000|2022-04-28 06:20:40|532.39|529.59|532.5|529.7|532.63|529.83|532.39|529.59|0
1651126850000|2022-04-28 06:20:50|532.74|529.94|532.5|529.7|532.74|529.94|532.5|529.7|0
1651126860000|2022-04-28 06:21:00|532.63|529.83|531.66|528.86|532.63|529.83|531.66|528.86|0
1651126870000|2022-04-28 06:21:10|531.53|528.73|530.57|527.77|531.53|528.73|530.57|527.77|0
1651126880000|2022-04-28 06:21:20|531.05|528.25|530.81|528.01|531.18|528.38|530.69|527.89|0
1651126890000|2022-04-28 06:21:30|530.45|527.65|531.29|528.49|531.29|528.49|530.45|527.65|0
1651126900000|2022-04-28 06:21:40|530.81|528.01|531.05|528.25|531.05|528.25|530.81|528.01|0
1651126910000|2022-04-28 06:21:50|531.53|528.73|531.18|528.38|531.53|528.73|531.18|528.38|0
1651126920000|2022-04-28 06:22:00|531.29|528.49|530.81|528.01|531.29|528.49|530.81|528.01|0
1651126930000|2022-04-28 06:22:10|530.32|527.52|530.08|527.28|530.32|527.52|530.08|527.28|0
1651126940000|2022-04-28 06:22:20|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1651126950000|2022-04-28 06:22:30|530.21|527.41|530.81|528.01|530.81|528.01|530.21|527.41|0
1651126960000|2022-04-28 06:22:40|530.57|527.77|530.32|527.52|530.57|527.77|530.32|527.52|0
1651126970000|2022-04-28 06:22:50|530.08|527.28|529.97|527.17|530.08|527.28|529.84|527.04|0
1651126980000|2022-04-28 06:23:00|529.84|527.04|529.6|526.8|529.84|527.04|529.6|526.8|0
1651126990000|2022-04-28 06:23:10|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1651127000000|2022-04-28 06:23:20|529.6|526.8|529.84|527.04|529.97|527.17|529.6|526.8|0
1651127020000|2022-04-28 06:23:40|529.6|526.8|530.08|527.28|530.08|527.28|529.6|526.8|0
1651127030000|2022-04-28 06:23:50|530.57|527.77|530.57|527.77|530.57|527.77|530.57|527.77|0
1651127040000|2022-04-28 06:24:00|530.32|527.52|530.32|527.52|530.32|527.52|530.32|527.52|0
1651127050000|2022-04-28 06:24:10|530.57|527.77|530.57|527.77|530.57|527.77|530.32|527.52|0
1651127060000|2022-04-28 06:24:20|530.81|528.01|530.69|527.89|530.81|528.01|530.69|527.89|0
1651127070000|2022-04-28 06:24:30|530.81|528.01|531.29|528.49|531.29|528.49|530.81|528.01|0
1651127080000|2022-04-28 06:24:40|531.53|528.73|531.18|528.38|531.53|528.73|531.18|528.38|0
1651127090000|2022-04-28 06:24:50|531.05|528.25|530.81|528.01|531.05|528.25|530.81|528.01|0
1651127100000|2022-04-28 06:25:00|530.57|527.77|530.08|527.28|530.57|527.77|530.08|527.28|0
1651127110000|2022-04-28 06:25:10|530.45|527.65|529.6|526.8|530.45|527.65|529.6|526.8|0
1651127120000|2022-04-28 06:25:20|529.36|526.56|529.36|526.56|529.36|526.56|529.11|526.31|0
1651127130000|2022-04-28 06:25:30|529.24|526.44|529.36|526.56|529.36|526.56|529.24|526.44|0
1651127140000|2022-04-28 06:25:40|529.48|526.68|529.6|526.8|529.6|526.8|529.48|526.68|0
1651127150000|2022-04-28 06:25:50|529.36|526.56|529.6|526.8|529.97|527.17|529.11|526.31|0
1651127160000|2022-04-28 06:26:00|529.48|526.68|529.6|526.8|529.6|526.8|529.11|526.31|0
1651127170000|2022-04-28 06:26:10|529.84|527.04|530.08|527.28|530.08|527.28|529.84|527.04|0
1651127180000|2022-04-28 06:26:20|530.32|527.52|530.32|527.52|530.32|527.52|530.32|527.52|0
1651127190000|2022-04-28 06:26:30|530.08|527.28|529.6|526.8|530.08|527.28|529.6|526.8|0
1651127200000|2022-04-28 06:26:40|529.84|527.04|529.6|526.8|529.84|527.04|529.6|526.8|0
1651127210000|2022-04-28 06:26:50|529.48|526.68|529.48|526.68|529.48|526.68|529.48|526.68|0
1651127220000|2022-04-28 06:27:00|529.36|526.56|529.24|526.44|529.36|526.56|529.24|526.44|0
1651127230000|2022-04-28 06:27:10|528.87|526.07|529.36|526.56|529.36|526.56|528.87|526.07|0
1651127240000|2022-04-28 06:27:20|529.6|526.8|528.87|526.07|529.6|526.8|528.87|526.07|0
1651127250000|2022-04-28 06:27:30|528.63|525.83|528.76|525.96|529.11|526.31|528.63|525.83|0
1651127260000|2022-04-28 06:27:40|528.87|526.07|528.87|526.07|529.11|526.31|528.87|526.07|0
1651127270000|2022-04-28 06:27:50|528.76|525.96|528.87|526.07|528.87|526.07|528.76|525.96|0
1651127280000|2022-04-28 06:28:00|528.63|525.83|528.39|525.59|528.63|525.83|528.39|525.59|0
1651127290000|2022-04-28 06:28:10|528.27|525.47|528.27|525.47|528.27|525.47|528.27|525.47|0
1651127300000|2022-04-28 06:28:20|528.15|525.35|527.91|525.11|528.15|525.35|527.91|525.11|0
1651127310000|2022-04-28 06:28:30|527.79|524.99|527.79|524.99|527.79|524.99|527.79|524.99|0
1651127320000|2022-04-28 06:28:40|527.91|525.11|528.39|525.59|528.63|525.83|527.91|525.11|0
1651127330000|2022-04-28 06:28:50|528.87|526.07|528.76|525.96|528.87|526.07|528.76|525.96|0
1651127340000|2022-04-28 06:29:00|528.87|526.07|528.76|525.96|529.11|526.31|528.76|525.96|0
1651127350000|2022-04-28 06:29:10|529|526.2|529.11|526.31|529.24|526.44|529|526.2|0
1651127360000|2022-04-28 06:29:20|529.36|526.56|529.36|526.56|529.36|526.56|529.36|526.56|0
1651127370000|2022-04-28 06:29:30|529.24|526.44|529.48|526.68|529.48|526.68|529.24|526.44|0
1651127380000|2022-04-28 06:29:40|529.6|526.8|529.84|527.04|530.08|527.28|529.6|526.8|0
1651127390000|2022-04-28 06:29:50|530.08|527.28|529.84|527.04|530.08|527.28|529.84|527.04|0
1651127400000|2022-04-28 06:30:00|530.08|527.28|529.84|527.04|530.08|527.28|529.84|527.04|0
1651127410000|2022-04-28 06:30:10|530.08|527.28|529.84|527.04|530.08|527.28|529.72|526.92|0
1651127430000|2022-04-28 06:30:30|530.08|527.28|529.97|527.17|530.08|527.28|529.97|527.17|0
1651127440000|2022-04-28 06:30:40|529.84|527.04|530.08|527.28|530.08|527.28|529.84|527.04|0
1651127450000|2022-04-28 06:30:50|529.84|527.04|529.6|526.8|529.84|527.04|529.6|526.8|0
1651127460000|2022-04-28 06:31:00|529.36|526.56|529.11|526.31|529.36|526.56|529.11|526.31|0
1651127480000|2022-04-28 06:31:20|528.87|526.07|528.63|525.83|528.87|526.07|528.63|525.83|0
1651127490000|2022-04-28 06:31:30|528.51|525.71|528.63|525.83|528.63|525.83|528.15|525.35|0
1651127500000|2022-04-28 06:31:40|528.76|525.96|529.11|526.31|529.11|526.31|528.76|525.96|0
1651127510000|2022-04-28 06:31:50|529.36|526.56|529.36|526.56|529.6|526.8|529.36|526.56|0
1651127520000|2022-04-28 06:32:00|529.6|526.8|529.36|526.56|529.6|526.8|529.36|526.56|0
1651127530000|2022-04-28 06:32:10|529.6|526.8|529.84|527.04|529.84|527.04|529.6|526.8|0
1651127540000|2022-04-28 06:32:20|529.6|526.8|529.6|526.8|529.6|526.8|529.6|526.8|0
1651127550000|2022-04-28 06:32:30|529.72|526.92|529.72|526.92|529.72|526.92|529.6|526.8|0
1651127560000|2022-04-28 06:32:40|529.84|527.04|530.08|527.28|530.08|527.28|529.84|527.04|0
1651127570000|2022-04-28 06:32:50|529.84|527.04|529.6|526.8|529.84|527.04|529.6|526.8|0
1651127580000|2022-04-28 06:33:00|529.24|526.44|529.11|526.31|529.24|526.44|529.11|526.31|0
1651127610000|2022-04-28 06:33:30|529.36|526.56|529.84|527.04|529.84|527.04|529.36|526.56|0
1651127620000|2022-04-28 06:33:40|529.96|527.16|529.96|527.16|529.96|527.16|529.96|527.16|0
1651127630000|2022-04-28 06:33:50|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1651127640000|2022-04-28 06:34:00|529.96|527.16|530.32|527.52|530.32|527.52|529.96|527.16|0
1651127650000|2022-04-28 06:34:10|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1651127660000|2022-04-28 06:34:20|529.84|527.04|529.84|527.04|529.96|527.16|529.84|527.04|0
1651127670000|2022-04-28 06:34:30|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1651127680000|2022-04-28 06:34:40|530.32|527.52|530.08|527.28|530.32|527.52|530.08|527.28|0
1651127690000|2022-04-28 06:34:50|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1651127700000|2022-04-28 06:35:00|530.08|527.28|529.84|527.04|530.08|527.28|529.84|527.04|0
1651127720000|2022-04-28 06:35:20|529.6|526.8|529.84|527.04|529.84|527.04|529.6|526.8|0
1651127730000|2022-04-28 06:35:30|529.72|526.92|529.72|526.92|529.72|526.92|529.72|526.92|0
1651127740000|2022-04-28 06:35:40|529.6|526.8|529.6|526.8|529.72|526.92|529.6|526.8|0
1651127750000|2022-04-28 06:35:50|529.72|526.92|529.84|527.04|529.84|527.04|529.6|526.8|0
1651127760000|2022-04-28 06:36:00|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1651127780000|2022-04-28 06:36:20|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1651127810000|2022-04-28 06:36:50|529.6|526.8|530.08|527.28|530.08|527.28|529.6|526.8|0
1651127820000|2022-04-28 06:37:00|529.96|527.16|529.84|527.04|529.96|527.16|529.84|527.04|0
1651127830000|2022-04-28 06:37:10|530.08|527.28|530.32|527.52|530.32|527.52|529.84|527.04|0
1651127840000|2022-04-28 06:37:20|530.56|527.76|530.56|527.76|530.56|527.76|530.56|527.76|0
1651127850000|2022-04-28 06:37:30|530.81|528.01|530.81|528.01|530.81|528.01|530.81|528.01|0
1651127870000|2022-04-28 06:37:50|531.05|528.25|531.05|528.25|531.05|528.25|531.05|528.25|0
1651127880000|2022-04-28 06:38:00|531.17|528.37|531.05|528.25|531.17|528.37|530.93|528.13|0
1651127890000|2022-04-28 06:38:10|530.56|527.76|530.56|527.76|530.56|527.76|530.56|527.76|0
1651127900000|2022-04-28 06:38:20|530.21|527.41|530.08|527.28|530.21|527.41|530.08|527.28|0
1651127910000|2022-04-28 06:38:30|529.96|527.16|530.08|527.28|530.08|527.28|529.96|527.16|0
1651127920000|2022-04-28 06:38:40|529.84|527.04|529.6|526.8|529.84|527.04|529.6|526.8|0
1651127940000|2022-04-28 06:39:00|529.72|526.92|529.6|526.8|529.72|526.92|529.6|526.8|0
1651127950000|2022-04-28 06:39:10|529.48|526.68|529.6|526.8|529.6|526.8|529.48|526.68|0
1651127970000|2022-04-28 06:39:30|529.72|526.92|529.84|527.04|529.84|527.04|529.72|526.92|0
1651127980000|2022-04-28 06:39:40|529.96|527.16|530.08|527.28|530.08|527.28|529.96|527.16|0
1651127990000|2022-04-28 06:39:50|529.84|527.04|529.84|527.04|529.96|527.16|529.84|527.04|0
1651128000000|2022-04-28 06:40:00|529.6|526.8|529.72|526.92|529.72|526.92|529.6|526.8|0
1651128010000|2022-04-28 06:40:10|529.84|527.04|529.6|526.8|529.84|527.04|529.6|526.8|0
1651128020000|2022-04-28 06:40:20|529.72|526.92|529.72|526.92|529.72|526.92|529.72|526.92|0
1651128030000|2022-04-28 06:40:30|529.84|527.04|529.84|527.04|529.84|527.04|529.6|526.8|0
1651128040000|2022-04-28 06:40:40|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1651128050000|2022-04-28 06:40:50|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1651128070000|2022-04-28 06:41:10|529.6|526.8|529.84|527.04|529.84|527.04|529.6|526.8|0
1651128100000|2022-04-28 06:41:40|530.08|527.28|530.08|527.28|530.08|527.28|529.84|527.04|0
1651128110000|2022-04-28 06:41:50|529.84|527.04|530.08|527.28|530.08|527.28|529.84|527.04|0
1651128120000|2022-04-28 06:42:00|529.96|527.16|530.08|527.28|530.08|527.28|529.96|527.16|0
1651128130000|2022-04-28 06:42:10|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1651128150000|2022-04-28 06:42:30|529.96|527.16|530.08|527.28|530.08|527.28|529.96|527.16|0
1651128160000|2022-04-28 06:42:40|530.32|527.52|530.32|527.52|530.32|527.52|530.32|527.52|0
1651128170000|2022-04-28 06:42:50|530.08|527.28|529.84|527.04|530.08|527.28|529.84|527.04|0
1651128180000|2022-04-28 06:43:00|529.6|526.8|529.6|526.8|529.6|526.8|529.6|526.8|0
1651128190000|2022-04-28 06:43:10|529.35|526.55|529.24|526.44|529.35|526.55|529.24|526.44|0
1651128200000|2022-04-28 06:43:20|528.39|525.59|528.63|525.83|528.63|525.83|528.15|525.35|0
1651128210000|2022-04-28 06:43:30|528.39|525.59|528.39|525.59|528.39|525.59|528.39|525.59|0
1651128220000|2022-04-28 06:43:40|528.63|525.83|528.63|525.83|528.63|525.83|528.51|525.71|0
1651128230000|2022-04-28 06:43:50|528.39|525.59|528.63|525.83|528.63|525.83|528.39|525.59|0
1651128240000|2022-04-28 06:44:00|528.51|525.71|528.75|525.95|528.75|525.95|528.51|525.71|0
1651128250000|2022-04-28 06:44:10|528.63|525.83|528.39|525.59|528.63|525.83|528.39|525.59|0
1651128260000|2022-04-28 06:44:20|528.51|525.71|528.15|525.35|528.51|525.71|528.15|525.35|0
1651128270000|2022-04-28 06:44:30|527.9|525.1|527.9|525.1|527.9|525.1|527.9|525.1|0
1651128280000|2022-04-28 06:44:40|527.79|524.99|527.42|524.62|527.79|524.99|527.42|524.62|0
1651128290000|2022-04-28 06:44:50|527.66|524.86|527.66|524.86|527.9|525.1|527.66|524.86|0
1651128300000|2022-04-28 06:45:00|527.79|524.99|527.18|524.38|527.9|525.1|527.18|524.38|0
1651128320000|2022-04-28 06:45:20|526.7|523.9|525.97|523.17|526.94|524.14|525.97|523.17|0
1651128330000|2022-04-28 06:45:30|526.21|523.41|526.82|524.02|526.82|524.02|526.21|523.41|0
1651128340000|2022-04-28 06:45:40|526.94|524.14|526.7|523.9|526.94|524.14|526.7|523.9|0
1651128350000|2022-04-28 06:45:50|526.94|524.14|526.7|523.9|526.94|524.14|526.7|523.9|0
1651128360000|2022-04-28 06:46:00|526.94|524.14|527.18|524.38|527.18|524.38|526.82|524.02|0
1651128370000|2022-04-28 06:46:10|527.42|524.62|527.42|524.62|527.42|524.62|527.42|524.62|0
1651128380000|2022-04-28 06:46:20|527.3|524.5|527.18|524.38|527.3|524.5|527.18|524.38|0
1651128390000|2022-04-28 06:46:30|527.42|524.62|527.42|524.62|527.42|524.62|527.42|524.62|0
1651128400000|2022-04-28 06:46:40|527.18|524.38|526.94|524.14|527.3|524.5|526.94|524.14|0
1651128410000|2022-04-28 06:46:50|526.7|523.9|527.18|524.38|527.18|524.38|526.7|523.9|0
1651128420000|2022-04-28 06:47:00|526.94|524.14|526.7|523.9|526.94|524.14|526.7|523.9|0
1651128430000|2022-04-28 06:47:10|526.82|524.02|526.94|524.14|526.94|524.14|526.82|524.02|0
1651128440000|2022-04-28 06:47:20|527.18|524.38|527.18|524.38|527.18|524.38|527.18|524.38|0
1651128450000|2022-04-28 06:47:30|527.3|524.5|527.42|524.62|527.42|524.62|527.06|524.26|0
1651128460000|2022-04-28 06:47:40|527.3|524.5|527.18|524.38|527.3|524.5|527.18|524.38|0
1651128470000|2022-04-28 06:47:50|527.06|524.26|526.94|524.14|527.18|524.38|526.94|524.14|0
1651128480000|2022-04-28 06:48:00|527.3|524.5|526.94|524.14|527.3|524.5|526.94|524.14|0
1651128500000|2022-04-28 06:48:20|527.18|524.38|527.3|524.5|527.3|524.5|527.18|524.38|0
1651128510000|2022-04-28 06:48:30|527.42|524.62|528.14|525.34|528.14|525.34|527.42|524.62|0
1651128520000|2022-04-28 06:48:40|527.9|525.1|527.66|524.86|527.9|525.1|527.66|524.86|0
1651128530000|2022-04-28 06:48:50|527.9|525.1|527.42|524.62|527.9|525.1|527.42|524.62|0
1651128540000|2022-04-28 06:49:00|527.66|524.86|527.66|524.86|527.66|524.86|527.66|524.86|0
1651128560000|2022-04-28 06:49:20|527.79|524.99|527.15|524.35|528.14|525.34|527.15|524.35|0
1651128580000|2022-04-28 06:49:40|526.9|524.1|526.9|524.1|526.9|524.1|526.9|524.1|0
1651128590000|2022-04-28 06:49:50|526.79|523.99|526.66|523.86|526.79|523.99|526.66|523.86|0
1651128600000|2022-04-28 06:50:00|526.54|523.74|526.68|523.88|526.68|523.88|526.54|523.74|0
1651128610000|2022-04-28 06:50:10|526.81|524.01|526.3|523.5|527.05|524.25|526.3|523.5|0
1651128620000|2022-04-28 06:50:20|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1651128630000|2022-04-28 06:50:30|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1651128640000|2022-04-28 06:50:40|525.57|522.77|525.33|522.53|525.57|522.77|525.33|522.53|0
1651128650000|2022-04-28 06:50:50|525.57|522.77|525.57|522.77|525.81|523.01|525.57|522.77|0
1651128660000|2022-04-28 06:51:00|525.81|523.01|526.05|523.25|526.05|523.25|525.81|523.01|0
1651128670000|2022-04-28 06:51:10|526.3|523.5|526.3|523.5|526.3|523.5|526.3|523.5|0
1651128680000|2022-04-28 06:51:20|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1651128690000|2022-04-28 06:51:30|526.3|523.5|526.78|523.98|526.78|523.98|526.3|523.5|0
1651128700000|2022-04-28 06:51:40|526.67|523.87|526.67|523.87|526.67|523.87|526.67|523.87|0
1651128710000|2022-04-28 06:51:50|526.78|523.98|526.91|524.11|526.91|524.11|526.78|523.98|0
1651128720000|2022-04-28 06:52:00|526.78|523.98|526.3|523.5|526.78|523.98|526.3|523.5|0
1651128730000|2022-04-28 06:52:10|526.54|523.74|526.78|523.98|526.78|523.98|526.54|523.74|0
1651128740000|2022-04-28 06:52:20|526.54|523.74|526.3|523.5|526.54|523.74|526.3|523.5|0
1651128750000|2022-04-28 06:52:30|526.54|523.74|526.3|523.5|526.54|523.74|526.3|523.5|0
1651128760000|2022-04-28 06:52:40|526.54|523.74|526.54|523.74|526.54|523.74|526.54|523.74|0
1651128780000|2022-04-28 06:53:00|526.67|523.87|526.54|523.74|526.67|523.87|526.54|523.74|0
1651128790000|2022-04-28 06:53:10|526.42|523.62|526.54|523.74|526.54|523.74|526.42|523.62|0
1651128800000|2022-04-28 06:53:20|526.3|523.5|526.3|523.5|526.3|523.5|526.3|523.5|0
1651128810000|2022-04-28 06:53:30|526.05|523.25|525.81|523.01|526.05|523.25|525.81|523.01|0
1651128820000|2022-04-28 06:53:40|525.57|522.77|525.45|522.65|525.57|522.77|525.45|522.65|0
1651128830000|2022-04-28 06:53:50|525.33|522.53|526.05|523.25|526.05|523.25|525.33|522.53|0
1651128840000|2022-04-28 06:54:00|525.81|523.01|525.94|523.14|526.05|523.25|525.81|523.01|0
1651128850000|2022-04-28 06:54:10|526.05|523.25|526.42|523.62|526.42|523.62|526.05|523.25|0
1651128860000|2022-04-28 06:54:20|526.54|523.74|526.54|523.74|526.54|523.74|526.3|523.5|0
1651128880000|2022-04-28 06:54:40|526.42|523.62|526.3|523.5|526.42|523.62|526.3|523.5|0
1651128890000|2022-04-28 06:54:50|526.42|523.62|526.42|523.62|526.42|523.62|526.42|523.62|0
1651128900000|2022-04-28 06:55:00|526.18|523.38|525.94|523.14|526.18|523.38|525.94|523.14|0
1651128910000|2022-04-28 06:55:10|526.05|523.25|526.54|523.74|526.54|523.74|526.05|523.25|0
1651128920000|2022-04-28 06:55:20|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1651128930000|2022-04-28 06:55:30|526.18|523.38|526.3|523.5|526.42|523.62|526.18|523.38|0
1651128940000|2022-04-28 06:55:40|526.18|523.38|526.3|523.5|526.3|523.5|526.18|523.38|0
1651128950000|2022-04-28 06:55:50|526.54|523.74|526.54|523.74|526.54|523.74|526.54|523.74|0
1651128960000|2022-04-28 06:56:00|526.78|523.98|526.54|523.74|526.78|523.98|526.54|523.74|0
1651128970000|2022-04-28 06:56:10|526.67|523.87|526.78|523.98|526.78|523.98|526.67|523.87|0
1651128980000|2022-04-28 06:56:20|526.67|523.87|527.27|524.47|527.27|524.47|526.67|523.87|0
1651128990000|2022-04-28 06:56:30|527.15|524.35|527.51|524.71|527.51|524.71|527.02|524.22|0
1651129000000|2022-04-28 06:56:40|527.15|524.35|527.27|524.47|527.27|524.47|527.02|524.22|0
1651129010000|2022-04-28 06:56:50|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1651129020000|2022-04-28 06:57:00|527.51|524.71|527.51|524.71|527.51|524.71|527.51|524.71|0
1651129030000|2022-04-28 06:57:10|527.64|524.84|527.64|524.84|527.64|524.84|527.51|524.71|0
1651129040000|2022-04-28 06:57:20|528|525.2|527.75|524.95|528|525.2|527.75|524.95|0
1651129050000|2022-04-28 06:57:30|527.51|524.71|527.75|524.95|527.88|525.08|527.51|524.71|0
1651129060000|2022-04-28 06:57:40|527.88|525.08|527.64|524.84|527.88|525.08|527.64|524.84|0
1651129070000|2022-04-28 06:57:50|527.51|524.71|527.39|524.59|527.51|524.71|527.39|524.59|0
1651129080000|2022-04-28 06:58:00|527.51|524.71|527.02|524.22|527.51|524.71|527.02|524.22|0
1651129090000|2022-04-28 06:58:10|527.15|524.35|526.78|523.98|527.15|524.35|526.67|523.87|0
1651129100000|2022-04-28 06:58:20|527.02|524.22|527.15|524.35|527.15|524.35|527.02|524.22|0
1651129110000|2022-04-28 06:58:30|527.02|524.22|527.02|524.22|527.27|524.47|527.02|524.22|0
1651129120000|2022-04-28 06:58:40|526.67|523.87|526.42|523.62|526.78|523.98|526.42|523.62|0
1651129130000|2022-04-28 06:58:50|526.54|523.74|526.54|523.74|526.54|523.74|526.54|523.74|0
1651129140000|2022-04-28 06:59:00|526.67|523.87|526.78|523.98|526.78|523.98|526.54|523.74|0
1651129150000|2022-04-28 06:59:10|526.67|523.87|526.78|523.98|527.02|524.22|526.67|523.87|0
1651129160000|2022-04-28 06:59:20|527.02|524.22|527.39|524.59|527.39|524.59|527.02|524.22|0
1651129170000|2022-04-28 06:59:30|527.27|524.47|526.91|524.11|527.39|524.59|526.91|524.11|0
1651129180000|2022-04-28 06:59:40|526.78|523.98|526.91|524.11|526.91|524.11|526.66|523.86|0
1651129190000|2022-04-28 06:59:50|526.78|523.98|526.54|523.74|526.78|523.98|526.54|523.74|0
1651129200000|2022-04-28 07:00:00|525.81|523.01|526.78|523.98|527.02|524.22|525.81|523.01|0
1651129210000|2022-04-28 07:00:10|527.02|524.22|526.66|523.86|527.02|524.22|526.66|523.86|0
1651129220000|2022-04-28 07:00:20|526.05|523.25|526.66|523.86|526.66|523.86|525.81|523.01|0
1651129230000|2022-04-28 07:00:30|526.54|523.74|526.05|523.25|526.54|523.74|526.05|523.25|0
1651129240000|2022-04-28 07:00:40|525.57|522.77|525.32|522.52|525.57|522.77|525.32|522.52|0
1651129250000|2022-04-28 07:00:50|524.84|522.04|524.84|522.04|524.97|522.17|524.6|521.8|0
1651129260000|2022-04-28 07:01:00|524.6|521.8|524.84|522.04|524.84|522.04|524.6|521.8|0
1651129270000|2022-04-28 07:01:10|525.32|522.52|526.54|523.74|526.54|523.74|525.32|522.52|0
1651129280000|2022-04-28 07:01:20|527.88|525.08|527.75|524.95|527.88|525.08|527.75|524.95|0
1651129290000|2022-04-28 07:01:30|527.51|524.71|527.75|524.95|527.75|524.95|527.51|524.71|0
1651129300000|2022-04-28 07:01:40|528|525.2|529.21|526.41|529.21|526.41|528|525.2|0
1651129310000|2022-04-28 07:01:50|529.45|526.65|528.24|525.44|529.45|526.65|528.24|525.44|0
1651129320000|2022-04-28 07:02:00|528.12|525.32|527.02|524.22|528.12|525.32|527.02|524.22|0
1651129330000|2022-04-28 07:02:10|526.54|523.74|527.51|524.71|527.51|524.71|526.54|523.74|0
1651129340000|2022-04-28 07:02:20|527.27|524.47|527.27|524.47|527.27|524.47|526.78|523.98|0
1651129350000|2022-04-28 07:02:30|527.15|524.35|526.3|523.5|527.15|524.35|526.3|523.5|0
1651129360000|2022-04-28 07:02:40|526.54|523.74|525.81|523.01|526.78|523.98|525.81|523.01|0
1651129370000|2022-04-28 07:02:50|526.3|523.5|526.05|523.25|526.3|523.5|525.81|523.01|0
1651129380000|2022-04-28 07:03:00|526.54|523.74|526.18|523.38|526.66|523.86|526.18|523.38|0
1651129390000|2022-04-28 07:03:10|526.78|523.98|527.02|524.22|527.02|524.22|526.78|523.98|0
1651129400000|2022-04-28 07:03:20|527.27|524.47|528|525.2|528|525.2|527.27|524.47|0
1651129410000|2022-04-28 07:03:30|528.24|525.44|528|525.2|528.48|525.68|528|525.2|0
1651129420000|2022-04-28 07:03:40|527.27|524.47|526.78|523.98|527.39|524.59|526.78|523.98|0
1651129430000|2022-04-28 07:03:50|527.27|524.47|527.15|524.35|527.27|524.47|527.15|524.35|0
1651129440000|2022-04-28 07:04:00|526.91|524.11|527.51|524.71|527.51|524.71|526.91|524.11|0
1651129450000|2022-04-28 07:04:10|527.27|524.47|527.02|524.22|527.75|524.95|527.02|524.22|0
1651129460000|2022-04-28 07:04:20|526.91|524.11|526.54|523.74|526.91|524.11|526.42|523.62|0
1651129470000|2022-04-28 07:04:30|526.05|523.25|525.32|522.52|526.05|523.25|525.32|522.52|0
1651129480000|2022-04-28 07:04:40|525.08|522.28|525.32|522.52|525.32|522.52|524.84|522.04|0
1651129490000|2022-04-28 07:04:50|525.57|522.77|525.21|522.41|525.81|523.01|525.21|522.41|0
1651129500000|2022-04-28 07:05:00|525.12|522.72|526.1|523.7|526.1|523.7|525.12|522.72|0
1651129510000|2022-04-28 07:05:10|527.07|524.67|527.07|524.67|527.31|524.91|527.07|524.67|0
1651129520000|2022-04-28 07:05:20|527.8|525.4|527.31|524.91|527.8|525.4|527.31|524.91|0
1651129530000|2022-04-28 07:05:30|527.07|524.67|527.07|524.67|527.07|524.67|526.46|524.06|0
1651129540000|2022-04-28 07:05:40|527.55|525.15|527.55|525.15|528.04|525.64|527.55|525.15|0
1651129550000|2022-04-28 07:05:50|526.22|523.82|525.49|523.09|526.22|523.82|525.37|522.97|0
1651129560000|2022-04-28 07:06:00|525.74|523.34|525.85|523.45|525.98|523.58|525.74|523.34|0
1651129570000|2022-04-28 07:06:10|526.22|523.82|526.95|524.55|526.95|524.55|526.22|523.82|0
1651129580000|2022-04-28 07:06:20|526.82|524.42|527.19|524.79|527.19|524.79|526.82|524.42|0
1651129590000|2022-04-28 07:06:30|527.07|524.67|527.55|525.15|527.8|525.4|526.82|524.42|0
1651129600000|2022-04-28 07:06:40|527.68|525.28|528.28|525.88|528.77|526.37|527.68|525.28|0
1651129610000|2022-04-28 07:06:50|528.52|526.12|528.77|526.37|528.77|526.37|528.52|526.12|0
1651129620000|2022-04-28 07:07:00|528.41|526.01|527.92|525.52|528.41|526.01|527.55|525.15|0
1651129630000|2022-04-28 07:07:10|528.52|526.12|529.25|526.85|529.25|526.85|528.52|526.12|0
1651129640000|2022-04-28 07:07:20|529.01|526.61|528.52|526.12|529.01|526.61|528.52|526.12|0
1651129650000|2022-04-28 07:07:30|528.28|525.88|528.65|526.25|528.65|526.25|528.16|525.76|0
1651129660000|2022-04-28 07:07:40|528.52|526.12|528.28|525.88|528.52|526.12|528.28|525.88|0
1651129670000|2022-04-28 07:07:50|528.41|526.01|528.52|526.12|528.52|526.12|528.41|526.01|0
1651129680000|2022-04-28 07:08:00|528.04|525.64|528.16|525.76|528.16|525.76|527.92|525.52|0
1651129690000|2022-04-28 07:08:10|528.52|526.12|528.77|526.37|529.01|526.61|528.52|526.12|0
1651129700000|2022-04-28 07:08:20|528.41|526.01|528.65|526.25|528.65|526.25|528.41|526.01|0
1651129710000|2022-04-28 07:08:30|529.01|526.61|529.01|526.61|529.14|526.74|528.77|526.37|0
1651129720000|2022-04-28 07:08:40|528.77|526.37|528.65|526.25|528.77|526.37|528.52|526.12|0
1651129730000|2022-04-28 07:08:50|528.77|526.37|528.28|525.88|528.77|526.37|528.28|525.88|0
1651129740000|2022-04-28 07:09:00|527.79|525.39|527.31|524.91|527.79|525.39|527.31|524.91|0
1651129750000|2022-04-28 07:09:10|527.07|524.67|526.82|524.42|527.07|524.67|526.82|524.42|0
1651129760000|2022-04-28 07:09:20|527.07|524.67|527.31|524.91|527.31|524.91|526.82|524.42|0
1651129770000|2022-04-28 07:09:30|527.07|524.67|526.34|523.94|527.07|524.67|526.34|523.94|0
1651129780000|2022-04-28 07:09:40|526.46|524.06|526.82|524.42|527.07|524.67|526.46|524.06|0
1651129790000|2022-04-28 07:09:50|526.71|524.31|527.07|524.67|527.07|524.67|526.71|524.31|0
1651129800000|2022-04-28 07:10:00|526.58|524.18|526.58|524.18|526.58|524.18|526.58|524.18|0
1651129810000|2022-04-28 07:10:10|526.34|523.94|527.31|524.91|527.31|524.91|526.34|523.94|0
1651129820000|2022-04-28 07:10:20|527.79|525.39|528.04|525.64|528.04|525.64|527.79|525.39|0
1651129830000|2022-04-28 07:10:30|527.68|525.28|528.28|525.88|528.28|525.88|527.68|525.28|0
1651129840000|2022-04-28 07:10:40|527.79|525.39|527.68|525.28|527.79|525.39|527.68|525.28|0
1651129850000|2022-04-28 07:10:50|527.31|524.91|528.04|525.64|528.04|525.64|527.31|524.91|0
1651129860000|2022-04-28 07:11:00|528.28|525.88|528.77|526.37|528.77|526.37|528.28|525.88|0
1651129870000|2022-04-28 07:11:10|528.28|525.88|528.41|526.01|528.41|526.01|528.04|525.64|0
1651129880000|2022-04-28 07:11:20|528.04|525.64|526.34|523.94|528.04|525.64|526.34|523.94|0
1651129890000|2022-04-28 07:11:30|525.61|523.21|525.61|523.21|525.61|523.21|525.37|522.97|0
1651129900000|2022-04-28 07:11:40|526.34|523.94|526.34|523.94|526.34|523.94|526.34|523.94|0
1651129910000|2022-04-28 07:11:50|525.98|523.58|525.37|522.97|525.98|523.58|525.37|522.97|0
1651129920000|2022-04-28 07:12:00|525.12|522.72|524.76|522.36|525.12|522.72|524.64|522.24|0
1651129930000|2022-04-28 07:12:10|524.52|522.12|523.91|521.51|524.64|522.24|523.91|521.51|0
1651129940000|2022-04-28 07:12:20|523.67|521.27|523.67|521.27|523.91|521.51|523.67|521.27|0
1651129950000|2022-04-28 07:12:30|523.91|521.51|520.27|517.87|523.91|521.51|520.27|517.87|0
1651129960000|2022-04-28 07:12:40|520.76|518.36|521.37|518.97|521.37|518.97|520.76|518.36|0
1651129970000|2022-04-28 07:12:50|520.27|517.87|519.79|517.39|520.27|517.87|519.79|517.39|0
1651129980000|2022-04-28 07:13:00|519.54|517.14|520.27|517.87|520.27|517.87|519.54|517.14|0
1651129990000|2022-04-28 07:13:10|520.76|518.36|521.48|519.08|521.48|519.08|520.76|518.36|0
1651130000000|2022-04-28 07:13:20|521.24|518.84|521.24|518.84|521.48|519.08|521.24|518.84|0
1651130010000|2022-04-28 07:13:30|521.73|519.33|521.73|519.33|521.97|519.57|521.73|519.33|0
1651130020000|2022-04-28 07:13:40|521.85|519.45|523.31|520.91|523.31|520.91|521.73|519.33|0
1651130030000|2022-04-28 07:13:50|523.67|521.27|522.94|520.54|523.67|521.27|522.94|520.54|0
1651130040000|2022-04-28 07:14:00|522.7|520.3|523.67|521.27|523.67|521.27|522.7|520.3|0
1651130050000|2022-04-28 07:14:10|523.42|521.02|523.18|520.78|523.55|521.15|523.18|520.78|0
1651130060000|2022-04-28 07:14:20|522.7|520.3|521.97|519.57|522.7|520.3|521.97|519.57|0
1651130070000|2022-04-28 07:14:30|521.37|518.97|522.82|520.42|522.82|520.42|520.51|518.11|0
1651130080000|2022-04-28 07:14:40|522.94|520.54|523.67|521.27|523.67|521.27|522.94|520.54|0
1651130090000|2022-04-28 07:14:50|524.39|521.99|523.42|521.02|524.39|521.99|523.42|521.02|0
1651130100000|2022-04-28 07:15:00|523.18|520.78|522.21|519.81|523.18|520.78|522.21|519.81|0
1651130110000|2022-04-28 07:15:10|522.45|520.05|523.18|520.78|523.42|521.02|522.45|520.05|0
1651130120000|2022-04-28 07:15:20|522.94|520.54|522.94|520.54|523.67|521.27|522.94|520.54|0
1651130130000|2022-04-28 07:15:30|522.21|519.81|522.45|520.05|522.7|520.3|522.21|519.81|0
1651130140000|2022-04-28 07:15:40|522.21|519.81|521.73|519.33|522.21|519.81|521.73|519.33|0
1651130150000|2022-04-28 07:15:50|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1651130160000|2022-04-28 07:16:00|521.73|519.33|522.7|520.3|522.7|520.3|521.73|519.33|0
1651130170000|2022-04-28 07:16:10|522.94|520.54|523.67|521.27|523.67|521.27|522.94|520.54|0
1651130180000|2022-04-28 07:16:20|523.91|521.51|523.55|521.15|524.15|521.75|523.55|521.15|0
1651130190000|2022-04-28 07:16:30|523.67|521.27|523.67|521.27|523.79|521.39|523.67|521.27|0
1651130200000|2022-04-28 07:16:40|524.15|521.75|523.79|521.39|524.15|521.75|523.79|521.39|0
1651130210000|2022-04-28 07:16:50|523.67|521.27|522.94|520.54|523.67|521.27|522.94|520.54|0
1651130220000|2022-04-28 07:17:00|522.34|519.94|522.09|519.69|522.34|519.94|521.97|519.57|0
1651130230000|2022-04-28 07:17:10|522.45|520.05|522.94|520.54|522.94|520.54|522.45|520.05|0
1651130240000|2022-04-28 07:17:20|523.07|520.67|522.21|519.81|523.07|520.67|522.21|519.81|0
1651130250000|2022-04-28 07:17:30|521.73|519.33|522.45|520.05|522.45|520.05|521.73|519.33|0
1651130260000|2022-04-28 07:17:40|522.21|519.81|521.73|519.33|522.45|520.05|521.73|519.33|0
1651130270000|2022-04-28 07:17:50|522.09|519.69|521.48|519.08|522.21|519.81|521.48|519.08|0
1651130280000|2022-04-28 07:18:00|521.24|518.84|520.88|518.48|521.24|518.84|520.88|518.48|0
1651130290000|2022-04-28 07:18:10|520.76|518.36|519.91|517.51|520.76|518.36|519.91|517.51|0
1651130300000|2022-04-28 07:18:20|520.03|517.63|520.4|518|520.4|518|520.03|517.63|0
1651130310000|2022-04-28 07:18:30|520.64|518.24|520.03|517.63|520.64|518.24|520.03|517.63|0
1651130320000|2022-04-28 07:18:40|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1651130330000|2022-04-28 07:18:50|520.03|517.63|519.54|517.14|520.03|517.63|519.54|517.14|0
1651130340000|2022-04-28 07:19:00|519.3|516.9|520.27|517.87|520.27|517.87|519.3|516.9|0
1651130350000|2022-04-28 07:19:10|520.03|517.63|520.51|518.11|520.51|518.11|520.03|517.63|0
1651130360000|2022-04-28 07:19:20|520.64|518.24|519.79|517.39|520.64|518.24|519.79|517.39|0
1651130370000|2022-04-28 07:19:30|520.03|517.63|520.27|517.87|520.27|517.87|520.03|517.63|0
1651130380000|2022-04-28 07:19:40|520.03|517.63|520.03|517.63|520.27|517.87|520.03|517.63|0
1651130390000|2022-04-28 07:19:50|519.91|517.51|519.54|517.14|520.03|517.63|519.54|517.14|0
1651130400000|2022-04-28 07:20:00|519.3|516.9|519.43|517.03|519.54|517.14|519.3|516.9|0
1651130410000|2022-04-28 07:20:10|519.3|516.9|519.91|517.51|520.03|517.63|519.3|516.9|0
1651130420000|2022-04-28 07:20:20|519.79|517.39|519.91|517.51|519.91|517.51|519.67|517.27|0
1651130430000|2022-04-28 07:20:30|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1651130440000|2022-04-28 07:20:40|520.15|517.75|519.79|517.39|520.15|517.75|519.79|517.39|0
1651130450000|2022-04-28 07:20:50|520.03|517.63|519.79|517.39|520.27|517.87|519.79|517.39|0
1651130460000|2022-04-28 07:21:00|520.03|517.63|519.54|517.14|520.03|517.63|519.54|517.14|0
1651130470000|2022-04-28 07:21:10|519.3|516.9|519.3|516.9|519.3|516.9|519.3|516.9|0
1651130480000|2022-04-28 07:21:20|518.57|516.17|518.33|515.93|518.57|516.17|518.33|515.93|0
1651130490000|2022-04-28 07:21:30|518.09|515.69|517.12|514.72|518.09|515.69|517.12|514.72|0
1651130500000|2022-04-28 07:21:40|517.36|514.96|518.09|515.69|518.33|515.93|517.36|514.96|0
1651130510000|2022-04-28 07:21:50|518.57|516.17|519.3|516.9|519.3|516.9|518.57|516.17|0
1651130520000|2022-04-28 07:22:00|519.43|517.03|518.7|516.3|519.43|517.03|518.7|516.3|0
1651130530000|2022-04-28 07:22:10|518.33|515.93|517.61|515.21|518.33|515.93|517.61|515.21|0
1651130540000|2022-04-28 07:22:20|517.85|515.45|517.36|514.96|517.85|515.45|517.36|514.96|0
1651130550000|2022-04-28 07:22:30|517.73|515.33|517.36|514.96|517.73|515.33|517.36|514.96|0
1651130560000|2022-04-28 07:22:40|517.49|515.09|517.49|515.09|517.49|515.09|517.36|514.96|0
1651130570000|2022-04-28 07:22:50|517.61|515.21|517.85|515.45|517.85|515.45|517.61|515.21|0
1651130580000|2022-04-28 07:23:00|518.09|515.69|518.33|515.93|518.33|515.93|518.09|515.69|0
1651130590000|2022-04-28 07:23:10|517.85|515.45|518.09|515.69|518.09|515.69|517.85|515.45|0
1651130600000|2022-04-28 07:23:20|517.61|515.21|518.09|515.69|518.09|515.69|517.61|515.21|0
1651130610000|2022-04-28 07:23:30|518.33|515.93|518.09|515.69|518.57|516.17|518.09|515.69|0
1651130620000|2022-04-28 07:23:40|517.61|515.21|517.12|514.72|517.61|515.21|517.12|514.72|0
1651130630000|2022-04-28 07:23:50|517.25|514.85|517.85|515.45|517.85|515.45|517.12|514.72|0
1651130640000|2022-04-28 07:24:00|517.61|515.21|517.85|515.45|517.85|515.45|517.36|514.96|0
1651130650000|2022-04-28 07:24:10|517.61|515.21|516.9|514.5|517.61|515.21|516.9|514.5|0
1651130660000|2022-04-28 07:24:20|517.15|514.75|517.27|514.87|517.27|514.87|517.15|514.75|0
1651130670000|2022-04-28 07:24:30|516.9|514.5|517.39|514.99|517.39|514.99|516.9|514.5|0
1651130680000|2022-04-28 07:24:40|517.15|514.75|518.12|515.72|518.12|515.72|517.15|514.75|0
1651130690000|2022-04-28 07:24:50|518|515.6|518|515.6|518|515.6|517.76|515.36|0
1651130700000|2022-04-28 07:25:00|518.12|515.72|517.87|515.47|518.85|516.45|517.87|515.47|0
1651130710000|2022-04-28 07:25:10|518.12|515.72|518.6|516.2|518.6|516.2|518.12|515.72|0
1651130720000|2022-04-28 07:25:20|518.36|515.96|518.49|516.09|518.85|516.45|518.36|515.96|0
1651130730000|2022-04-28 07:25:30|518.36|515.96|518.36|515.96|518.36|515.96|518.12|515.72|0
1651130740000|2022-04-28 07:25:40|518.73|516.33|519.33|516.93|519.33|516.93|518.73|516.33|0
1651130750000|2022-04-28 07:25:50|519.09|516.69|519.82|517.42|519.82|517.42|519.09|516.69|0
1651130760000|2022-04-28 07:26:00|519.57|517.17|519.33|516.93|519.82|517.42|519.33|516.93|0
1651130770000|2022-04-28 07:26:10|519.46|517.06|519.09|516.69|519.57|517.17|519.09|516.69|0
1651130780000|2022-04-28 07:26:20|519.33|516.93|519.57|517.17|519.57|517.17|519.33|516.93|0
1651130790000|2022-04-28 07:26:30|519.33|516.93|517.39|514.99|519.33|516.93|517.39|514.99|0
1651130800000|2022-04-28 07:26:40|517.15|514.75|516.9|514.5|517.15|514.75|516.9|514.5|0
1651130810000|2022-04-28 07:26:50|517.15|514.75|516.66|514.26|517.39|514.99|516.66|514.26|0
1651130820000|2022-04-28 07:27:00|516.9|514.5|515.45|513.05|516.9|514.5|515.45|513.05|0
1651130830000|2022-04-28 07:27:10|516.18|513.78|515.69|513.29|516.42|514.02|515.69|513.29|0
1651130840000|2022-04-28 07:27:20|515.45|513.05|515.69|513.29|515.69|513.29|515.45|513.05|0
1651130850000|2022-04-28 07:27:30|515.57|513.17|514.85|512.45|515.69|513.29|514.85|512.45|0
1651130860000|2022-04-28 07:27:40|514.96|512.56|514.96|512.56|514.96|512.56|514.72|512.32|0
1651130870000|2022-04-28 07:27:50|514.6|512.2|515.45|513.05|515.45|513.05|514.6|512.2|0
1651130880000|2022-04-28 07:28:00|515.69|513.29|515.45|513.05|515.93|513.53|515.45|513.05|0
1651130890000|2022-04-28 07:28:10|516.18|513.78|516.06|513.66|516.18|513.78|515.93|513.53|0
1651130900000|2022-04-28 07:28:20|516.18|513.78|516.42|514.02|516.42|514.02|515.93|513.53|0
1651130910000|2022-04-28 07:28:30|515.93|513.53|515.45|513.05|516.06|513.66|515.45|513.05|0
1651130920000|2022-04-28 07:28:40|515.93|513.53|515.69|513.29|515.93|513.53|515.69|513.29|0
1651130930000|2022-04-28 07:28:50|515.93|513.53|515.45|513.05|515.93|513.53|515.45|513.05|0
1651130940000|2022-04-28 07:29:00|514.96|512.56|514.48|512.08|514.96|512.56|514.48|512.08|0
1651130950000|2022-04-28 07:29:10|513.99|511.59|513.75|511.35|513.99|511.59|513.75|511.35|0
1651130960000|2022-04-28 07:29:20|513.99|511.59|513.51|511.11|513.99|511.59|513.02|510.62|0
1651130970000|2022-04-28 07:29:30|513.75|511.35|513.02|510.62|513.75|511.35|513.02|510.62|0
1651130980000|2022-04-28 07:29:40|513.27|510.87|513.51|511.11|513.75|511.35|513.27|510.87|0
1651130990000|2022-04-28 07:29:50|513.27|510.87|513.02|510.62|513.27|510.87|513.02|510.62|0
1651131000000|2022-04-28 07:30:00|513.27|510.87|513.51|511.11|513.51|511.11|513.27|510.87|0
1651131010000|2022-04-28 07:30:10|513.75|511.35|513.51|511.11|513.99|511.59|513.51|511.11|0
1651131020000|2022-04-28 07:30:20|513.27|510.87|513.51|511.11|513.51|511.11|513.27|510.87|0
1651131030000|2022-04-28 07:30:30|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1651131040000|2022-04-28 07:30:40|513.27|510.87|513.51|511.11|513.63|511.23|513.27|510.87|0
1651131050000|2022-04-28 07:30:50|513.27|510.87|513.39|510.99|513.39|510.99|513.02|510.62|0
1651131060000|2022-04-28 07:31:00|513.63|511.23|514.24|511.84|514.24|511.84|513.63|511.23|0
1651131070000|2022-04-28 07:31:10|513.99|511.59|512.54|510.14|513.99|511.59|512.54|510.14|0
1651131080000|2022-04-28 07:31:20|512.3|509.9|512.42|510.02|512.54|510.14|512.3|509.9|0
1651131090000|2022-04-28 07:31:30|513.27|510.87|513.27|510.87|513.27|510.87|513.02|510.62|0
1651131100000|2022-04-28 07:31:40|513.02|510.62|513.27|510.87|513.27|510.87|513.02|510.62|0
1651131110000|2022-04-28 07:31:50|513.02|510.62|513.02|510.62|513.02|510.62|512.78|510.38|0
1651131120000|2022-04-28 07:32:00|512.91|510.51|512.54|510.14|512.91|510.51|512.54|510.14|0
1651131130000|2022-04-28 07:32:10|512.3|509.9|511.57|509.17|512.42|510.02|511.57|509.17|0
1651131140000|2022-04-28 07:32:20|512.05|509.65|512.3|509.9|512.3|509.9|512.05|509.65|0
1651131150000|2022-04-28 07:32:30|512.54|510.14|512.3|509.9|512.54|510.14|512.3|509.9|0
1651131160000|2022-04-28 07:32:40|512.78|510.38|513.02|510.62|513.02|510.62|512.78|510.38|0
1651131170000|2022-04-28 07:32:50|512.91|510.51|513.27|510.87|513.27|510.87|512.78|510.38|0
1651131180000|2022-04-28 07:33:00|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1651131190000|2022-04-28 07:33:10|512.91|510.51|512.78|510.38|512.91|510.51|512.78|510.38|0
1651131200000|2022-04-28 07:33:20|512.91|510.51|513.02|510.62|513.02|510.62|512.78|510.38|0
1651131210000|2022-04-28 07:33:30|513.27|510.87|513.02|510.62|513.27|510.87|513.02|510.62|0
1651131220000|2022-04-28 07:33:40|513.15|510.75|512.91|510.51|513.15|510.75|512.91|510.51|0
1651131230000|2022-04-28 07:33:50|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1651131240000|2022-04-28 07:34:00|513.27|510.87|512.78|510.38|513.27|510.87|512.78|510.38|0
1651131250000|2022-04-28 07:34:10|513.02|510.62|513.27|510.87|513.39|510.99|513.02|510.62|0
1651131260000|2022-04-28 07:34:20|513.75|511.35|513.27|510.87|513.75|511.35|513.27|510.87|0
1651131270000|2022-04-28 07:34:30|513.02|510.62|513.39|510.99|513.39|510.99|513.02|510.62|0
1651131280000|2022-04-28 07:34:40|513.51|511.11|513.75|511.35|513.75|511.35|513.27|510.87|0
1651131290000|2022-04-28 07:34:50|513.51|511.11|513.75|511.35|513.75|511.35|513.51|511.11|0
1651131300000|2022-04-28 07:35:00|513.63|511.23|513.51|511.11|513.63|511.23|513.51|511.11|0
1651131310000|2022-04-28 07:35:10|513.27|510.87|512.54|510.14|513.27|510.87|512.54|510.14|0
1651131320000|2022-04-28 07:35:20|512.42|510.02|512.05|509.65|512.54|510.14|512.05|509.65|0
1651131330000|2022-04-28 07:35:30|510.6|508.2|509.39|506.99|510.6|508.2|509.39|506.99|0
1651131340000|2022-04-28 07:35:40|509.63|507.23|509.63|507.23|509.63|507.23|509.15|506.75|0
1651131350000|2022-04-28 07:35:50|509.15|506.75|508.18|505.78|509.15|506.75|508.18|505.78|0
1651131360000|2022-04-28 07:36:00|508.42|506.02|507.45|505.05|508.66|506.26|507.45|505.05|0
1651131370000|2022-04-28 07:36:10|506.85|504.45|507.34|504.94|507.34|504.94|506.85|504.45|0
1651131380000|2022-04-28 07:36:20|507.21|504.81|507.94|505.54|507.94|505.54|507.21|504.81|0
1651131390000|2022-04-28 07:36:30|507.21|504.81|507.7|505.3|507.7|505.3|507.21|504.81|0
1651131400000|2022-04-28 07:36:40|507.58|505.18|507.7|505.3|507.7|505.3|507.58|505.18|0
1651131410000|2022-04-28 07:36:50|507.82|505.42|507.7|505.3|507.82|505.42|507.7|505.3|0
1651131420000|2022-04-28 07:37:00|507.94|505.54|507.82|505.42|507.94|505.54|507.45|505.05|0
1651131430000|2022-04-28 07:37:10|507.94|505.54|507.7|505.3|507.94|505.54|507.45|505.05|0
1651131440000|2022-04-28 07:37:20|508.18|505.78|507.82|505.42|508.18|505.78|507.7|505.3|0
1651131450000|2022-04-28 07:37:30|507.45|505.05|507.7|505.3|507.7|505.3|507.21|504.81|0
1651131460000|2022-04-28 07:37:40|507.58|505.18|507.21|504.81|507.58|505.18|507.21|504.81|0
1651131470000|2022-04-28 07:37:50|507.45|505.05|507.58|505.18|507.58|505.18|507.45|505.05|0
1651131480000|2022-04-28 07:38:00|507.7|505.3|507.58|505.18|507.7|505.3|507.58|505.18|0
1651131490000|2022-04-28 07:38:10|507.21|504.81|508.42|506.02|508.42|506.02|507.21|504.81|0
1651131500000|2022-04-28 07:38:20|509.15|506.75|509.15|506.75|509.39|506.99|509.15|506.75|0
1651131510000|2022-04-28 07:38:30|508.91|506.51|508.91|506.51|508.91|506.51|508.91|506.51|0
1651131520000|2022-04-28 07:38:40|508.55|506.15|509.03|506.63|509.03|506.63|508.55|506.15|0
1651131530000|2022-04-28 07:38:50|508.91|506.51|508.42|506.02|508.91|506.51|508.42|506.02|0
1651131540000|2022-04-28 07:39:00|508.31|505.91|508.42|506.02|508.66|506.26|508.18|505.78|0
1651131550000|2022-04-28 07:39:10|508.06|505.66|508.18|505.78|508.55|506.15|508.06|505.66|0
1651131560000|2022-04-28 07:39:20|508.42|506.02|508.66|506.26|508.66|506.26|508.42|506.02|0
1651131570000|2022-04-28 07:39:30|508.55|506.15|507.85|505.45|508.55|506.15|507.85|505.45|0
1651131580000|2022-04-28 07:39:40|507.61|505.21|507.61|505.21|507.61|505.21|507.61|505.21|0
1651131590000|2022-04-28 07:39:50|507.49|505.09|507.37|504.97|507.49|505.09|507.12|504.72|0
1651131600000|2022-04-28 07:40:00|507.25|504.85|507.49|505.09|507.61|505.21|507.25|504.85|0
1651131610000|2022-04-28 07:40:10|507.61|505.21|507.73|505.33|507.73|505.33|507.61|505.21|0
1651131620000|2022-04-28 07:40:20|507.61|505.21|507.85|505.45|507.85|505.45|507.37|504.97|0
1651131630000|2022-04-28 07:40:30|507.73|505.33|507.61|505.21|507.73|505.33|507.49|505.09|0
1651131640000|2022-04-28 07:40:40|507.73|505.33|508.34|505.94|508.34|505.94|507.73|505.33|0
1651131650000|2022-04-28 07:40:50|508.09|505.69|508.22|505.82|508.22|505.82|507.98|505.58|0
1651131660000|2022-04-28 07:41:00|508.09|505.69|508.34|505.94|508.34|505.94|508.09|505.69|0
1651131670000|2022-04-28 07:41:10|508.09|505.69|507.85|505.45|508.09|505.69|507.85|505.45|0
1651131680000|2022-04-28 07:41:20|508.09|505.69|508.58|506.18|508.58|506.18|508.09|505.69|0
1651131690000|2022-04-28 07:41:30|508.71|506.31|508.82|506.42|508.82|506.42|508.58|506.18|0
1651131700000|2022-04-28 07:41:40|508.7|506.3|508.46|506.06|508.7|506.3|508.46|506.06|0
1651131710000|2022-04-28 07:41:50|508.34|505.94|508.09|505.69|508.34|505.94|508.09|505.69|0
1651131720000|2022-04-28 07:42:00|507.85|505.45|508.22|505.82|508.22|505.82|507.85|505.45|0
1651131730000|2022-04-28 07:42:10|507.73|505.33|507.37|504.97|507.85|505.45|507.37|504.97|0
1651131740000|2022-04-28 07:42:20|507.61|505.21|507.73|505.33|507.73|505.33|507.61|505.21|0
1651131750000|2022-04-28 07:42:30|507.49|505.09|507.12|504.72|507.49|505.09|507.12|504.72|0
1651131760000|2022-04-28 07:42:40|507.25|504.85|507.61|505.21|507.61|505.21|507.25|504.85|0
1651131770000|2022-04-28 07:42:50|507.25|504.85|507.25|504.85|507.25|504.85|507.12|504.72|0
1651131780000|2022-04-28 07:43:00|507.12|504.72|507.85|505.45|507.85|505.45|507.12|504.72|0
1651131790000|2022-04-28 07:43:10|508.09|505.69|508.09|505.69|508.09|505.69|508.09|505.69|0
1651131800000|2022-04-28 07:43:20|507.85|505.45|508.09|505.69|508.09|505.69|507.85|505.45|0
1651131810000|2022-04-28 07:43:30|507.85|505.45|507.85|505.45|507.85|505.45|507.85|505.45|0
1651131820000|2022-04-28 07:43:40|507.61|505.21|507.61|505.21|507.85|505.45|507.61|505.21|0
1651131830000|2022-04-28 07:43:50|507.73|505.33|507.85|505.45|507.85|505.45|507.73|505.33|0
1651131840000|2022-04-28 07:44:00|508.09|505.69|507.85|505.45|508.09|505.69|507.85|505.45|0
1651131850000|2022-04-28 07:44:10|507.49|505.09|507.85|505.45|507.85|505.45|507.49|505.09|0
1651131860000|2022-04-28 07:44:20|507.61|505.21|507.12|504.72|507.61|505.21|507.12|504.72|0
1651131870000|2022-04-28 07:44:30|507.25|504.85|507.37|504.97|507.37|504.97|507.25|504.85|0
1651131880000|2022-04-28 07:44:40|507.61|505.21|507.37|504.97|507.61|505.21|507.37|504.97|0
1651131890000|2022-04-28 07:44:50|507.61|505.21|507.85|505.45|507.85|505.45|507.49|505.09|0
1651131900000|2022-04-28 07:45:00|507.73|505.33|508.09|505.69|508.09|505.69|507.73|505.33|0
1651131910000|2022-04-28 07:45:10|507.85|505.45|507.61|505.21|507.98|505.58|507.61|505.21|0
1651131920000|2022-04-28 07:45:20|507.73|505.33|508.09|505.69|508.34|505.94|507.73|505.33|0
1651131930000|2022-04-28 07:45:30|508.58|506.18|508.46|506.06|508.82|506.42|508.46|506.06|0
1651131940000|2022-04-28 07:45:40|508.58|506.18|508.34|505.94|508.58|506.18|508.34|505.94|0
1651131950000|2022-04-28 07:45:50|508.22|505.82|508.34|505.94|508.34|505.94|508.22|505.82|0
1651131960000|2022-04-28 07:46:00|508.58|506.18|508.58|506.18|508.95|506.55|508.58|506.18|0
1651131970000|2022-04-28 07:46:10|508.34|505.94|508.82|506.42|508.82|506.42|508.34|505.94|0
1651131980000|2022-04-28 07:46:20|509.06|506.66|509.43|507.03|509.43|507.03|508.95|506.55|0
1651131990000|2022-04-28 07:46:30|510.03|507.63|509.79|507.39|510.28|507.88|509.79|507.39|0
1651132000000|2022-04-28 07:46:40|509.43|507.03|509.31|506.91|509.55|507.15|509.31|506.91|0
1651132010000|2022-04-28 07:46:50|509.06|506.66|509.55|507.15|509.55|507.15|509.06|506.66|0
1651132020000|2022-04-28 07:47:00|510.03|507.63|509.55|507.15|510.03|507.63|509.55|507.15|0
1651132030000|2022-04-28 07:47:10|509.43|507.03|509.43|507.03|509.43|507.03|509.43|507.03|0
1651132040000|2022-04-28 07:47:20|509.55|507.15|510.03|507.63|510.03|507.63|509.55|507.15|0
1651132050000|2022-04-28 07:47:30|509.79|507.39|509.79|507.39|509.79|507.39|509.43|507.03|0
1651132060000|2022-04-28 07:47:40|509.55|507.15|510.03|507.63|510.03|507.63|509.55|507.15|0
1651132070000|2022-04-28 07:47:50|509.79|507.39|509.55|507.15|509.79|507.39|509.55|507.15|0
1651132080000|2022-04-28 07:48:00|510.28|507.88|510.28|507.88|510.52|508.12|510.28|507.88|0
1651132090000|2022-04-28 07:48:10|510.4|508|509.79|507.39|510.4|508|509.79|507.39|0
1651132100000|2022-04-28 07:48:20|509.68|507.28|509.55|507.15|509.68|507.28|509.55|507.15|0
1651132110000|2022-04-28 07:48:30|509.43|507.03|509.43|507.03|509.55|507.15|509.43|507.03|0
1651132120000|2022-04-28 07:48:40|509.31|506.91|509.31|506.91|509.43|507.03|509.31|506.91|0
1651132130000|2022-04-28 07:48:50|509.55|507.15|509.79|507.39|509.79|507.39|509.55|507.15|0
1651132140000|2022-04-28 07:49:00|510.03|507.63|509.55|507.15|510.03|507.63|509.55|507.15|0
1651132150000|2022-04-28 07:49:10|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1651132160000|2022-04-28 07:49:20|509.55|507.15|509.79|507.39|509.79|507.39|509.55|507.15|0
1651132170000|2022-04-28 07:49:30|510.03|507.63|509.79|507.39|510.03|507.63|509.79|507.39|0
1651132180000|2022-04-28 07:49:40|510.03|507.63|509.67|507.27|510.03|507.63|509.67|507.27|0
1651132190000|2022-04-28 07:49:50|509.79|507.39|510.03|507.63|510.03|507.63|509.67|507.27|0
1651132200000|2022-04-28 07:50:00|509.43|507.03|509.43|507.03|509.43|507.03|509.43|507.03|0
1651132210000|2022-04-28 07:50:10|509.31|506.91|509.79|507.39|509.79|507.39|509.31|506.91|0
1651132220000|2022-04-28 07:50:20|510.03|507.63|509.92|507.52|510.03|507.63|509.79|507.39|0
1651132230000|2022-04-28 07:50:30|510.03|507.63|510.16|507.76|510.16|507.76|510.03|507.63|0
1651132240000|2022-04-28 07:50:40|510.03|507.63|510.03|507.63|510.16|507.76|510.03|507.63|0
1651132250000|2022-04-28 07:50:50|510.28|507.88|510.28|507.88|510.28|507.88|510.03|507.63|0
1651132260000|2022-04-28 07:51:00|510.03|507.63|510.52|508.12|510.52|508.12|510.03|507.63|0
1651132270000|2022-04-28 07:51:10|510.76|508.36|510.52|508.12|510.76|508.36|510.52|508.12|0
1651132280000|2022-04-28 07:51:20|510.65|508.25|510.28|507.88|510.65|508.25|510.28|507.88|0
1651132290000|2022-04-28 07:51:30|510.4|508|511.25|508.85|511.73|509.33|510.4|508|0
1651132300000|2022-04-28 07:51:40|511.49|509.09|511.49|509.09|511.49|509.09|511.49|509.09|0
1651132310000|2022-04-28 07:51:50|511.73|509.33|511.49|509.09|511.73|509.33|511.49|509.09|0
1651132320000|2022-04-28 07:52:00|511.25|508.85|511.98|509.58|512.22|509.82|511.25|508.85|0
1651132330000|2022-04-28 07:52:10|511.73|509.33|511.49|509.09|511.73|509.33|511.49|509.09|0
1651132340000|2022-04-28 07:52:20|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1651132350000|2022-04-28 07:52:30|511.49|509.09|511.73|509.33|511.73|509.33|511.49|509.09|0
1651132360000|2022-04-28 07:52:40|511.49|509.09|511.73|509.33|511.73|509.33|511.25|508.85|0
1651132370000|2022-04-28 07:52:50|511.86|509.46|511.98|509.58|511.98|509.58|511.86|509.46|0
1651132380000|2022-04-28 07:53:00|512.22|509.82|511.98|509.58|512.22|509.82|511.73|509.33|0
1651132400000|2022-04-28 07:53:20|511.73|509.33|511.25|508.85|511.86|509.46|511.25|508.85|0
1651132410000|2022-04-28 07:53:30|511.49|509.09|511.37|508.97|511.49|509.09|511.25|508.85|0
1651132420000|2022-04-28 07:53:40|511.49|509.09|511.25|508.85|511.49|509.09|511.25|508.85|0
1651132430000|2022-04-28 07:53:50|511.13|508.73|511.25|508.85|511.25|508.85|511|508.6|0
1651132440000|2022-04-28 07:54:00|511|508.6|511.25|508.85|511.25|508.85|511|508.6|0
1651132450000|2022-04-28 07:54:10|511.13|508.73|511.98|509.58|511.98|509.58|511.13|508.73|0
1651132460000|2022-04-28 07:54:20|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1651132470000|2022-04-28 07:54:30|511.98|509.58|511.73|509.33|511.98|509.58|511.73|509.33|0
1651132480000|2022-04-28 07:54:40|511.98|509.58|512.46|510.06|512.46|510.06|511.98|509.58|0
1651132490000|2022-04-28 07:54:50|512.35|509.95|512.46|510.06|512.46|510.06|512.22|509.82|0
1651132500000|2022-04-28 07:55:00|512.59|510.19|512.22|509.82|512.59|510.19|511.98|509.58|0
1651132510000|2022-04-28 07:55:10|511.98|509.58|512.22|509.82|512.22|509.82|511.98|509.58|0
1651132520000|2022-04-28 07:55:20|512.7|510.3|512.95|510.55|512.95|510.55|512.7|510.3|0
1651132530000|2022-04-28 07:55:30|513.19|510.79|512.46|510.06|513.19|510.79|512.46|510.06|0
1651132540000|2022-04-28 07:55:40|512.59|510.19|512.35|509.95|512.7|510.3|512.35|509.95|0
1651132550000|2022-04-28 07:55:50|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1651132560000|2022-04-28 07:56:00|511.98|509.58|512.22|509.82|512.22|509.82|511.98|509.58|0
1651132570000|2022-04-28 07:56:10|512.46|510.06|513.07|510.67|513.07|510.67|512.35|509.95|0
1651132580000|2022-04-28 07:56:20|512.95|510.55|512.7|510.3|512.95|510.55|512.7|510.3|0
1651132590000|2022-04-28 07:56:30|512.95|510.55|513.19|510.79|513.19|510.79|512.83|510.43|0
1651132600000|2022-04-28 07:56:40|513.43|511.03|513.07|510.67|513.43|511.03|512.95|510.55|0
1651132610000|2022-04-28 07:56:50|512.95|510.55|513.43|511.03|513.43|511.03|512.95|510.55|0
1651132620000|2022-04-28 07:57:00|513.68|511.28|513.43|511.03|513.68|511.28|513.19|510.79|0
1651132630000|2022-04-28 07:57:10|513.68|511.28|514.16|511.76|514.16|511.76|513.68|511.28|0
1651132640000|2022-04-28 07:57:20|514.41|512.01|513.19|510.79|514.41|512.01|513.19|510.79|0
1651132650000|2022-04-28 07:57:30|513.43|511.03|512.95|510.55|513.43|511.03|512.7|510.3|0
1651132660000|2022-04-28 07:57:40|513.07|510.67|513.56|511.16|513.56|511.16|513.07|510.67|0
1651132670000|2022-04-28 07:57:50|513.19|510.79|512.7|510.3|513.19|510.79|512.7|510.3|0
1651132680000|2022-04-28 07:58:00|512.83|510.43|513.68|511.28|513.92|511.52|512.83|510.43|0
1651132690000|2022-04-28 07:58:10|514.05|511.65|514.16|511.76|514.16|511.76|514.05|511.65|0
1651132700000|2022-04-28 07:58:20|513.92|511.52|514.16|511.76|514.16|511.76|513.92|511.52|0
1651132710000|2022-04-28 07:58:30|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1651132720000|2022-04-28 07:58:40|514.53|512.13|515.38|512.98|515.38|512.98|514.53|512.13|0
1651132730000|2022-04-28 07:58:50|515.62|513.22|515.62|513.22|515.62|513.22|515.62|513.22|0
1651132740000|2022-04-28 07:59:00|515.86|513.46|515.99|513.59|515.99|513.59|515.86|513.46|0
1651132750000|2022-04-28 07:59:10|515.26|512.86|515.86|513.46|515.86|513.46|515.26|512.86|0
1651132760000|2022-04-28 07:59:20|515.62|513.22|515.86|513.46|515.86|513.46|515.62|513.22|0
1651132770000|2022-04-28 07:59:30|516.11|513.71|516.11|513.71|516.11|513.71|516.11|513.71|0
1651132780000|2022-04-28 07:59:40|515.99|513.59|515.86|513.46|515.99|513.59|515.86|513.46|0
1651132790000|2022-04-28 07:59:50|515.62|513.22|515.13|512.73|515.62|513.22|515.13|512.73|0
1651132800000|2022-04-28 08:00:00|515.38|512.98|515.13|512.73|515.62|513.22|514.65|512.25|0
1651132810000|2022-04-28 08:00:10|514.65|512.25|514.89|512.49|514.89|512.49|514.16|511.76|0
1651132820000|2022-04-28 08:00:20|515.13|512.73|514.77|512.37|515.13|512.73|514.77|512.37|0
1651132830000|2022-04-28 08:00:30|514.65|512.25|514.53|512.13|514.65|512.25|514.41|512.01|0
1651132840000|2022-04-28 08:00:40|514.41|512.01|514.16|511.76|514.53|512.13|514.16|511.76|0
1651132850000|2022-04-28 08:00:50|513.8|511.4|514.41|512.01|514.41|512.01|513.8|511.4|0
1651132860000|2022-04-28 08:01:00|514.65|512.25|514.16|511.76|514.89|512.49|514.16|511.76|0
1651132870000|2022-04-28 08:01:10|513.92|511.52|513.68|511.28|513.92|511.52|513.68|511.28|0
1651132880000|2022-04-28 08:01:20|513.43|511.03|513.32|510.92|513.43|511.03|513.32|510.92|0
1651132890000|2022-04-28 08:01:30|513.43|511.03|512.95|510.55|513.43|511.03|512.46|510.06|0
1651132900000|2022-04-28 08:01:40|513.19|510.79|512.7|510.3|513.19|510.79|512.46|510.06|0
1651132910000|2022-04-28 08:01:50|512.83|510.43|512.7|510.3|512.83|510.43|512.46|510.06|0
1651132920000|2022-04-28 08:02:00|512.46|510.06|512.46|510.06|512.46|510.06|512.22|509.82|0
1651132930000|2022-04-28 08:02:10|511.98|509.58|511.13|508.73|511.98|509.58|511.13|508.73|0
1651132940000|2022-04-28 08:02:20|511.49|509.09|510.52|508.12|511.49|509.09|510.52|508.12|0
1651132950000|2022-04-28 08:02:30|510.4|508|510.76|508.36|511|508.6|510.4|508|0
1651132960000|2022-04-28 08:02:40|511|508.6|511|508.6|511|508.6|511|508.6|0
1651132970000|2022-04-28 08:02:50|511.25|508.85|511|508.6|511.25|508.85|510.76|508.36|0
1651132980000|2022-04-28 08:03:00|511.25|508.85|510.89|508.49|511.25|508.85|510.89|508.49|0
1651132990000|2022-04-28 08:03:10|511|508.6|511.25|508.85|511.25|508.85|511|508.6|0
1651133000000|2022-04-28 08:03:20|511.49|509.09|511.98|509.58|511.98|509.58|511.49|509.09|0
1651133010000|2022-04-28 08:03:30|512.22|509.82|512.34|509.94|512.46|510.06|512.22|509.82|0
1651133020000|2022-04-28 08:03:40|512.46|510.06|512.7|510.3|512.7|510.3|512.46|510.06|0
1651133030000|2022-04-28 08:03:50|512.46|510.06|511.73|509.33|512.7|510.3|511.73|509.33|0
1651133040000|2022-04-28 08:04:00|511.98|509.58|512.22|509.82|512.46|510.06|511.98|509.58|0
1651133050000|2022-04-28 08:04:10|512.34|509.94|512.46|510.06|512.59|510.19|512.34|509.94|0
1651133060000|2022-04-28 08:04:20|512.59|510.19|513.43|511.03|513.43|511.03|512.46|510.06|0
1651133070000|2022-04-28 08:04:30|513.19|510.79|513.43|511.03|513.43|511.03|513.19|510.79|0
1651133080000|2022-04-28 08:04:40|512.95|510.55|513.19|510.79|513.43|511.03|512.95|510.55|0
1651133090000|2022-04-28 08:04:50|513.43|511.03|513.68|511.28|513.92|511.52|513.43|511.03|0
1651133100000|2022-04-28 08:05:00|513.43|511.03|512.95|510.55|513.43|511.03|512.95|510.55|0
1651133110000|2022-04-28 08:05:10|512.7|510.3|512.46|510.06|512.7|510.3|511.98|509.58|0
1651133120000|2022-04-28 08:05:20|512.7|510.3|512.46|510.06|512.95|510.55|512.46|510.06|0
1651133130000|2022-04-28 08:05:30|512.95|510.55|513.19|510.79|513.19|510.79|512.95|510.55|0
1651133140000|2022-04-28 08:05:40|513.07|510.67|512.83|510.43|513.19|510.79|512.83|510.43|0
1651133150000|2022-04-28 08:05:50|512.95|510.55|512.95|510.55|513.19|510.79|512.95|510.55|0
1651133160000|2022-04-28 08:06:00|513.32|510.92|512.46|510.06|513.43|511.03|512.46|510.06|0
1651133170000|2022-04-28 08:06:10|512.22|509.82|511.97|509.57|512.22|509.82|511.97|509.57|0
1651133180000|2022-04-28 08:06:20|511.73|509.33|511.97|509.57|511.97|509.57|511.73|509.33|0
1651133190000|2022-04-28 08:06:30|511.73|509.33|511.97|509.57|511.97|509.57|511.49|509.09|0
1651133200000|2022-04-28 08:06:40|511.62|509.22|511.49|509.09|511.73|509.33|511.49|509.09|0
1651133210000|2022-04-28 08:06:50|511.73|509.33|511.49|509.09|511.73|509.33|511.49|509.09|0
1651133220000|2022-04-28 08:07:00|511.73|509.33|511.73|509.33|511.97|509.57|511.73|509.33|0
1651133230000|2022-04-28 08:07:10|511.49|509.09|509.79|507.39|511.49|509.09|509.79|507.39|0
1651133240000|2022-04-28 08:07:20|510.03|507.63|510.03|507.63|510.27|507.87|510.03|507.63|0
1651133250000|2022-04-28 08:07:30|510.27|507.87|510.27|507.87|510.27|507.87|510.27|507.87|0
1651133260000|2022-04-28 08:07:40|510.52|508.12|510.76|508.36|510.76|508.36|510.52|508.12|0
1651133270000|2022-04-28 08:07:50|510.52|508.12|510.27|507.87|510.76|508.36|510.27|507.87|0
1651133280000|2022-04-28 08:08:00|509.55|507.15|509.3|506.9|509.79|507.39|509.3|506.9|0
1651133290000|2022-04-28 08:08:10|509.06|506.66|509.55|507.15|509.55|507.15|509.06|506.66|0
1651133300000|2022-04-28 08:08:20|509.79|507.39|509.92|507.52|510.03|507.63|509.79|507.39|0
1651133310000|2022-04-28 08:08:30|509.43|507.03|509.55|507.15|509.55|507.15|509.43|507.03|0
1651133320000|2022-04-28 08:08:40|509.67|507.27|509.79|507.39|509.79|507.39|509.55|507.15|0
1651133330000|2022-04-28 08:08:50|509.55|507.15|509.79|507.39|509.79|507.39|509.55|507.15|0
1651133340000|2022-04-28 08:09:00|510.27|507.87|510.27|507.87|510.27|507.87|510.03|507.63|0
1651133350000|2022-04-28 08:09:10|509.92|507.52|509.55|507.15|509.92|507.52|509.55|507.15|0
1651133360000|2022-04-28 08:09:20|509.67|507.27|510.27|507.87|510.27|507.87|509.67|507.27|0
1651133370000|2022-04-28 08:09:30|510.52|508.12|510.52|508.12|510.52|508.12|510.27|507.87|0
1651133380000|2022-04-28 08:09:40|510.76|508.36|510.52|508.12|510.76|508.36|510.52|508.12|0
1651133390000|2022-04-28 08:09:50|510.76|508.36|510.52|508.12|510.76|508.36|510.52|508.12|0
1651133400000|2022-04-28 08:10:00|510.89|508.49|511.49|509.09|511.49|509.09|510.89|508.49|0
1651133410000|2022-04-28 08:10:10|511.13|508.73|511.25|508.85|511.25|508.85|511|508.6|0
1651133420000|2022-04-28 08:10:20|511.49|509.09|511.49|509.09|511.49|509.09|511.49|509.09|0
1651133430000|2022-04-28 08:10:30|511.73|509.33|512.46|510.06|512.46|510.06|511.73|509.33|0
1651133440000|2022-04-28 08:10:40|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1651133450000|2022-04-28 08:10:50|512.46|510.06|512.46|510.06|512.46|510.06|512.22|509.82|0
1651133460000|2022-04-28 08:11:00|512.7|510.3|512.95|510.55|512.95|510.55|512.7|510.3|0
1651133470000|2022-04-28 08:11:10|513.07|510.67|513.56|511.16|513.56|511.16|512.95|510.55|0
1651133480000|2022-04-28 08:11:20|513.92|511.52|513.07|510.67|513.92|511.52|513.07|510.67|0
1651133490000|2022-04-28 08:11:30|513.19|510.79|513.19|510.79|513.19|510.79|513.07|510.67|0
1651133500000|2022-04-28 08:11:40|513.43|511.03|513.19|510.79|513.68|511.28|513.19|510.79|0
1651133510000|2022-04-28 08:11:50|513.43|511.03|513.68|511.28|513.68|511.28|513.43|511.03|0
1651133520000|2022-04-28 08:12:00|513.43|511.03|513.19|510.79|513.43|511.03|513.19|510.79|0
1651133530000|2022-04-28 08:12:10|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1651133540000|2022-04-28 08:12:20|512.95|510.55|512.7|510.3|512.95|510.55|512.59|510.19|0
1651133550000|2022-04-28 08:12:30|512.95|510.55|511.73|509.33|512.95|510.55|511.73|509.33|0
1651133560000|2022-04-28 08:12:40|511.25|508.85|510.64|508.24|511.49|509.09|510.64|508.24|0
1651133570000|2022-04-28 08:12:50|510.52|508.12|510.52|508.12|510.76|508.36|510.52|508.12|0
1651133580000|2022-04-28 08:13:00|510.76|508.36|510.52|508.12|511|508.6|510.52|508.12|0
1651133590000|2022-04-28 08:13:10|510.03|507.63|509.06|506.66|510.03|507.63|509.06|506.66|0
1651133600000|2022-04-28 08:13:20|509.19|506.79|509.3|506.9|509.3|506.9|509.19|506.79|0
1651133610000|2022-04-28 08:13:30|509.55|507.15|509.79|507.39|510.16|507.76|509.55|507.15|0
1651133620000|2022-04-28 08:13:40|509.06|506.66|509.3|506.9|509.3|506.9|509.06|506.66|0
1651133630000|2022-04-28 08:13:50|509.55|507.15|509.3|506.9|509.55|507.15|509.3|506.9|0
1651133640000|2022-04-28 08:14:00|509.06|506.66|508.94|506.54|509.3|506.9|508.94|506.54|0
1651133650000|2022-04-28 08:14:10|508.58|506.18|508.58|506.18|508.7|506.3|508.33|505.93|0
1651133660000|2022-04-28 08:14:20|508.82|506.42|508.82|506.42|508.82|506.42|508.82|506.42|0
1651133670000|2022-04-28 08:14:30|509.06|506.66|508.09|505.69|509.06|506.66|508.09|505.69|0
1651133680000|2022-04-28 08:14:40|507.6|505.2|507.85|505.45|507.85|505.45|507.6|505.2|0
1651133690000|2022-04-28 08:14:50|507.73|505.33|507.6|505.2|507.85|505.45|507.6|505.2|0
1651133700000|2022-04-28 08:15:00|507.85|505.45|507.85|505.45|508.09|505.69|507.85|505.45|0
1651133710000|2022-04-28 08:15:10|507.36|504.96|507.36|504.96|507.36|504.96|507.12|504.72|0
1651133720000|2022-04-28 08:15:20|507.6|505.2|507.6|505.2|507.6|505.2|507.6|505.2|0
1651133730000|2022-04-28 08:15:30|507.36|504.96|507|504.6|507.6|505.2|507|504.6|0
1651133740000|2022-04-28 08:15:40|506.63|504.23|506.88|504.48|506.88|504.48|506.39|503.99|0
1651133750000|2022-04-28 08:15:50|507.12|504.72|507.36|504.96|507.36|504.96|507.12|504.72|0
1651133760000|2022-04-28 08:16:00|507.6|505.2|507.36|504.96|507.6|505.2|507.36|504.96|0
1651133770000|2022-04-28 08:16:10|507.12|504.72|506.39|503.99|507.12|504.72|506.39|503.99|0
1651133780000|2022-04-28 08:16:20|506.88|504.48|506.88|504.48|506.88|504.48|506.88|504.48|0
1651133790000|2022-04-28 08:16:30|506.63|504.23|506.88|504.48|506.88|504.48|506.63|504.23|0
1651133800000|2022-04-28 08:16:40|507|504.6|506.88|504.48|507|504.6|506.88|504.48|0
1651133810000|2022-04-28 08:16:50|507.12|504.72|506.76|504.36|507.12|504.72|506.76|504.36|0
1651133820000|2022-04-28 08:17:00|506.88|504.48|506.15|503.75|506.88|504.48|506.15|503.75|0
1651133830000|2022-04-28 08:17:10|506.27|503.87|506.15|503.75|506.39|503.99|506.15|503.75|0
1651133840000|2022-04-28 08:17:20|506.27|503.87|506.15|503.75|506.39|503.99|506.15|503.75|0
1651133850000|2022-04-28 08:17:30|506.39|503.99|506.88|504.48|506.88|504.48|506.39|503.99|0
1651133860000|2022-04-28 08:17:40|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1651133880000|2022-04-28 08:18:00|507.36|504.96|507.73|505.33|507.73|505.33|507.36|504.96|0
1651133890000|2022-04-28 08:18:10|507.85|505.45|507.85|505.45|507.85|505.45|507.85|505.45|0
1651133900000|2022-04-28 08:18:20|508.09|505.69|508.09|505.69|508.09|505.69|507.85|505.45|0
1651133910000|2022-04-28 08:18:30|508.22|505.82|508.82|506.42|508.82|506.42|508.22|505.82|0
1651133920000|2022-04-28 08:18:40|508.57|506.17|508.57|506.17|508.57|506.17|508.09|505.69|0
1651133930000|2022-04-28 08:18:50|508.33|505.93|508.82|506.42|508.82|506.42|508.33|505.93|0
1651133940000|2022-04-28 08:19:00|508.94|506.54|509.06|506.66|509.06|506.66|508.94|506.54|0
1651133950000|2022-04-28 08:19:10|508.82|506.42|508.94|506.54|508.94|506.54|508.82|506.42|0
1651133960000|2022-04-28 08:19:20|508.82|506.42|508.33|505.93|509.06|506.66|508.33|505.93|0
1651133970000|2022-04-28 08:19:30|508.82|506.42|509.06|506.66|509.06|506.66|508.82|506.42|0
1651133980000|2022-04-28 08:19:40|508.82|506.42|508.7|506.3|508.82|506.42|508.7|506.3|0
1651133990000|2022-04-28 08:19:50|508.82|506.42|508.82|506.42|508.82|506.42|508.82|506.42|0
1651134000000|2022-04-28 08:20:00|509.06|506.66|508.09|505.69|509.06|506.66|508.09|505.69|0
1651134010000|2022-04-28 08:20:10|508.33|505.93|508.09|505.69|508.46|506.06|508.09|505.69|0
1651134020000|2022-04-28 08:20:20|508.33|505.93|507.85|505.45|508.33|505.93|507.73|505.33|0
1651134030000|2022-04-28 08:20:30|508.09|505.69|508.09|505.69|508.09|505.69|508.09|505.69|0
1651134040000|2022-04-28 08:20:40|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1651134050000|2022-04-28 08:20:50|508.7|506.3|508.82|506.42|508.82|506.42|508.7|506.3|0
1651134060000|2022-04-28 08:21:00|509.06|506.66|509.06|506.66|509.06|506.66|508.82|506.42|0
1651134070000|2022-04-28 08:21:10|509.3|506.9|509.3|506.9|509.3|506.9|509.3|506.9|0
1651134080000|2022-04-28 08:21:20|509.43|507.03|509.43|507.03|509.43|507.03|509.43|507.03|0
1651134090000|2022-04-28 08:21:30|509.3|506.9|509.79|507.39|509.79|507.39|509.3|506.9|0
1651134100000|2022-04-28 08:21:40|509.91|507.51|509.06|506.66|509.91|507.51|509.06|506.66|0
1651134110000|2022-04-28 08:21:50|508.94|506.54|509.06|506.66|509.06|506.66|508.94|506.54|0
1651134120000|2022-04-28 08:22:00|508.82|506.42|509.06|506.66|509.06|506.66|508.82|506.42|0
1651134130000|2022-04-28 08:22:10|508.82|506.42|508.33|505.93|508.82|506.42|508.33|505.93|0
1651134140000|2022-04-28 08:22:20|507.6|505.2|507.6|505.2|507.6|505.2|507.6|505.2|0
1651134150000|2022-04-28 08:22:30|507.85|505.45|508.09|505.69|508.09|505.69|507.85|505.45|0
1651134160000|2022-04-28 08:22:40|508.33|505.93|508.21|505.81|508.33|505.93|508.09|505.69|0
1651134170000|2022-04-28 08:22:50|508.09|505.69|508.09|505.69|508.09|505.69|508.09|505.69|0
1651134180000|2022-04-28 08:23:00|507.97|505.57|507.6|505.2|507.97|505.57|507.12|504.72|0
1651134190000|2022-04-28 08:23:10|507.97|505.57|507.97|505.57|508.09|505.69|507.97|505.57|0
1651134200000|2022-04-28 08:23:20|507.85|505.45|507.85|505.45|507.85|505.45|507.85|505.45|0
1651134210000|2022-04-28 08:23:30|507.36|504.96|507.36|504.96|507.36|504.96|507.12|504.72|0
1651134220000|2022-04-28 08:23:40|507.24|504.84|507.12|504.72|507.24|504.84|507.12|504.72|0
1651134230000|2022-04-28 08:23:50|507.24|504.84|507.12|504.72|507.36|504.96|507.12|504.72|0
1651134240000|2022-04-28 08:24:00|506.63|504.23|506.63|504.23|506.63|504.23|506.63|504.23|0
1651134250000|2022-04-28 08:24:10|506.39|503.99|506.63|504.23|506.63|504.23|506.39|503.99|0
1651134260000|2022-04-28 08:24:20|506.52|504.12|506.63|504.23|506.63|504.23|506.52|504.12|0
1651134270000|2022-04-28 08:24:30|506.39|503.99|506.39|503.99|506.63|504.23|506.39|503.99|0
1651134280000|2022-04-28 08:24:40|506.15|503.75|506.39|503.99|506.39|503.99|506.15|503.75|0
1651134290000|2022-04-28 08:24:50|506.52|504.12|506.52|504.12|506.52|504.12|506.52|504.12|0
1651134300000|2022-04-28 08:25:00|506.63|504.23|506.39|503.99|506.63|504.23|506.39|503.99|0
1651134310000|2022-04-28 08:25:10|506.03|503.63|505.91|503.51|506.03|503.63|505.91|503.51|0
1651134320000|2022-04-28 08:25:20|505.42|503.02|505.55|503.15|505.55|503.15|505.42|503.02|0
1651134330000|2022-04-28 08:25:30|505.66|503.26|505.91|503.51|505.91|503.51|505.55|503.15|0
1651134340000|2022-04-28 08:25:40|506.15|503.75|506.15|503.75|506.15|503.75|506.15|503.75|0
1651134350000|2022-04-28 08:25:50|505.91|503.51|505.18|502.78|505.91|503.51|505.18|502.78|0
1651134360000|2022-04-28 08:26:00|505.42|503.02|505.66|503.26|505.79|503.39|505.42|503.02|0
1651134380000|2022-04-28 08:26:20|505.79|503.39|506.15|503.75|506.15|503.75|505.66|503.26|0
1651134390000|2022-04-28 08:26:30|505.91|503.51|505.66|503.26|505.91|503.51|505.66|503.26|0
1651134400000|2022-04-28 08:26:40|505.79|503.39|505.91|503.51|505.91|503.51|505.66|503.26|0
1651134410000|2022-04-28 08:26:50|505.42|503.02|505.79|503.39|505.79|503.39|505.42|503.02|0
1651134420000|2022-04-28 08:27:00|505.91|503.51|506.15|503.75|506.15|503.75|505.91|503.51|0
1651134430000|2022-04-28 08:27:10|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1651134440000|2022-04-28 08:27:20|506.15|503.75|505.91|503.51|506.15|503.75|505.91|503.51|0
1651134450000|2022-04-28 08:27:30|506.15|503.75|505.66|503.26|506.15|503.75|505.66|503.26|0
1651134460000|2022-04-28 08:27:40|505.18|502.78|504.69|502.29|505.18|502.78|504.69|502.29|0
1651134470000|2022-04-28 08:27:50|504.82|502.42|504.69|502.29|504.82|502.42|504.69|502.29|0
1651134480000|2022-04-28 08:28:00|504.94|502.54|504.94|502.54|504.94|502.54|504.69|502.29|0
1651134490000|2022-04-28 08:28:10|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1651134500000|2022-04-28 08:28:20|504.82|502.42|505.42|503.02|505.42|503.02|504.82|502.42|0
1651134510000|2022-04-28 08:28:30|505.06|502.66|505.18|502.78|505.18|502.78|504.94|502.54|0
1651134520000|2022-04-28 08:28:40|505.66|503.26|505.55|503.15|505.66|503.26|505.55|503.15|0
1651134530000|2022-04-28 08:28:50|505.42|503.02|505.42|503.02|505.42|503.02|505.18|502.78|0
1651134540000|2022-04-28 08:29:00|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1651134550000|2022-04-28 08:29:10|505.42|503.02|504.94|502.54|505.42|503.02|504.94|502.54|0
1651134560000|2022-04-28 08:29:20|504.69|502.29|504.45|502.05|504.69|502.29|504.45|502.05|0
1651134570000|2022-04-28 08:29:30|504.69|502.29|504.69|502.29|504.82|502.42|504.69|502.29|0
1651134590000|2022-04-28 08:29:50|504.94|502.54|504.69|502.29|504.94|502.54|504.69|502.29|0
1651134610000|2022-04-28 08:30:10|504.45|502.05|504.45|502.05|504.45|502.05|504.45|502.05|0
1651134620000|2022-04-28 08:30:20|505.18|502.78|505.18|502.78|505.18|502.78|505.18|502.78|0
1651134630000|2022-04-28 08:30:30|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1651134640000|2022-04-28 08:30:40|505.18|502.78|504.69|502.29|505.18|502.78|504.69|502.29|0
1651134660000|2022-04-28 08:31:00|504.93|502.53|504.93|502.53|504.93|502.53|504.69|502.29|0
1651134680000|2022-04-28 08:31:20|505.18|502.78|505.06|502.66|505.18|502.78|504.93|502.53|0
1651134690000|2022-04-28 08:31:30|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1651134700000|2022-04-28 08:31:40|505.06|502.66|505.18|502.78|505.18|502.78|505.06|502.66|0
1651134710000|2022-04-28 08:31:50|505.3|502.9|505.18|502.78|505.3|502.9|505.18|502.78|0
1651134720000|2022-04-28 08:32:00|505.3|502.9|505.66|503.26|505.66|503.26|505.3|502.9|0
1651134730000|2022-04-28 08:32:10|505.42|503.02|505.66|503.26|505.66|503.26|505.42|503.02|0
1651134750000|2022-04-28 08:32:30|505.9|503.5|506.15|503.75|506.63|504.23|505.9|503.5|0
1651134760000|2022-04-28 08:32:40|506.39|503.99|506.15|503.75|506.39|503.99|506.15|503.75|0
1651134770000|2022-04-28 08:32:50|505.79|503.39|505.9|503.5|505.9|503.5|505.66|503.26|0
1651134780000|2022-04-28 08:33:00|505.66|503.26|505.66|503.26|505.66|503.26|505.66|503.26|0
1651134800000|2022-04-28 08:33:20|505.55|503.15|505.42|503.02|505.55|503.15|505.18|502.78|0
1651134810000|2022-04-28 08:33:30|505.18|502.78|504.82|502.42|505.18|502.78|504.82|502.42|0
1651134820000|2022-04-28 08:33:40|504.69|502.29|504.45|502.05|504.69|502.29|504.45|502.05|0
1651134830000|2022-04-28 08:33:50|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1651134840000|2022-04-28 08:34:00|504.45|502.05|504.45|502.05|504.45|502.05|504.45|502.05|0
1651134860000|2022-04-28 08:34:20|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1651134870000|2022-04-28 08:34:30|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1651134900000|2022-04-28 08:35:00|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1651134910000|2022-04-28 08:35:10|504.69|502.29|504.69|502.29|504.93|502.53|504.69|502.29|0
1651134920000|2022-04-28 08:35:20|504.45|502.05|504.69|502.29|504.69|502.29|504.45|502.05|0
1651134940000|2022-04-28 08:35:40|504.45|502.05|504.45|502.05|504.45|502.05|504.45|502.05|0
1651134950000|2022-04-28 08:35:50|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1651134960000|2022-04-28 08:36:00|504.93|502.53|504.45|502.05|504.93|502.53|504.45|502.05|0
1651134970000|2022-04-28 08:36:10|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1651134990000|2022-04-28 08:36:30|504.45|502.05|504.69|502.29|504.69|502.29|504.45|502.05|0
1651135010000|2022-04-28 08:36:50|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1651135040000|2022-04-28 08:37:20|505.18|502.78|504.93|502.53|505.18|502.78|504.93|502.53|0
1651135070000|2022-04-28 08:37:50|505.18|502.78|505.18|502.78|505.18|502.78|505.18|502.78|0
1651135080000|2022-04-28 08:38:00|505.42|503.02|505.18|502.78|505.42|503.02|505.18|502.78|0
1651135100000|2022-04-28 08:38:20|505.06|502.66|504.93|502.53|505.06|502.66|504.93|502.53|0
1651135140000|2022-04-28 08:39:00|504.69|502.29|504.93|502.53|504.93|502.53|504.69|502.29|0
1651135150000|2022-04-28 08:39:10|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1651135180000|2022-04-28 08:39:40|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1651135200000|2022-04-28 08:40:00|505.18|502.78|504.93|502.53|505.18|502.78|504.93|502.53|0
1651135210000|2022-04-28 08:40:10|504.69|502.29|504.45|502.05|504.69|502.29|504.45|502.05|0
1651135220000|2022-04-28 08:40:20|504.69|502.29|504.93|502.53|504.93|502.53|504.69|502.29|0
1651135230000|2022-04-28 08:40:30|504.69|502.29|504.45|502.05|504.69|502.29|504.45|502.05|0
1651135240000|2022-04-28 08:40:40|501.78|499.38|501.78|499.38|501.78|499.38|501.78|499.38|0
1651135250000|2022-04-28 08:40:50|501.06|498.66|502.27|499.87|502.27|499.87|501.06|498.66|0
1651135260000|2022-04-28 08:41:00|502.03|499.63|501.54|499.14|502.03|499.63|501.54|499.14|0
1651135270000|2022-04-28 08:41:10|501.78|499.38|502.03|499.63|502.03|499.63|501.78|499.38|0
1651135280000|2022-04-28 08:41:20|502.27|499.87|502.51|500.11|502.51|500.11|502.27|499.87|0
1651135290000|2022-04-28 08:41:30|502.75|500.35|503.24|500.84|503.24|500.84|502.75|500.35|0
1651135300000|2022-04-28 08:41:40|502.75|500.35|502.75|500.35|502.99|500.59|502.75|500.35|0
1651135310000|2022-04-28 08:41:50|502.64|500.24|502.99|500.59|502.99|500.59|502.51|500.11|0
1651135320000|2022-04-28 08:42:00|503.24|500.84|502.27|499.87|503.24|500.84|502.27|499.87|0
1651135330000|2022-04-28 08:42:10|502.51|500.11|502.27|499.87|502.51|500.11|502.27|499.87|0
1651135340000|2022-04-28 08:42:20|502.75|500.35|502.99|500.59|502.99|500.59|502.75|500.35|0
1651135350000|2022-04-28 08:42:30|503.24|500.84|503.24|500.84|503.48|501.08|503.24|500.84|0
1651135360000|2022-04-28 08:42:40|502.99|500.59|502.99|500.59|502.99|500.59|502.75|500.35|0
1651135370000|2022-04-28 08:42:50|503.24|500.84|502.99|500.59|503.24|500.84|502.99|500.59|0
1651135380000|2022-04-28 08:43:00|503.24|500.84|503.48|501.08|503.48|501.08|503.24|500.84|0
1651135390000|2022-04-28 08:43:10|503.36|500.96|503.72|501.32|503.72|501.32|503.36|500.96|0
1651135400000|2022-04-28 08:43:20|503.61|501.21|503.96|501.56|503.96|501.56|503.61|501.21|0
1651135410000|2022-04-28 08:43:30|503.72|501.32|504.21|501.81|504.21|501.81|503.72|501.32|0
1651135420000|2022-04-28 08:43:40|504.09|501.69|504.21|501.81|504.21|501.81|503.96|501.56|0
1651135430000|2022-04-28 08:43:50|504.45|502.05|504.45|502.05|504.69|502.29|504.45|502.05|0
1651135440000|2022-04-28 08:44:00|504.69|502.29|504.45|502.05|504.69|502.29|504.45|502.05|0
1651135450000|2022-04-28 08:44:10|504.69|502.29|505.18|502.78|505.18|502.78|504.69|502.29|0
1651135460000|2022-04-28 08:44:20|505.42|503.02|505.66|503.26|505.66|503.26|505.18|502.78|0
1651135470000|2022-04-28 08:44:30|505.18|502.78|504.93|502.53|505.18|502.78|504.93|502.53|0
1651135480000|2022-04-28 08:44:40|505.06|502.66|504.69|502.29|505.06|502.66|504.45|502.05|0
1651135490000|2022-04-28 08:44:50|504.21|501.81|504.69|502.29|504.69|502.29|504.21|501.81|0
1651135500000|2022-04-28 08:45:00|504.93|502.53|504.93|502.53|504.93|502.53|504.69|502.29|0
1651135510000|2022-04-28 08:45:10|504.69|502.29|504.69|502.29|504.82|502.42|504.69|502.29|0
1651135520000|2022-04-28 08:45:20|504.45|502.05|504.93|502.53|504.93|502.53|504.45|502.05|0
1651135530000|2022-04-28 08:45:30|504.82|502.42|504.69|502.29|504.93|502.53|504.69|502.29|0
1651135540000|2022-04-28 08:45:40|504.93|502.53|504.45|502.05|504.93|502.53|504.45|502.05|0
1651135550000|2022-04-28 08:45:50|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1651135560000|2022-04-28 08:46:00|504.45|502.05|504.45|502.05|504.69|502.29|504.45|502.05|0
1651135570000|2022-04-28 08:46:10|504.21|501.81|504.21|501.81|504.45|502.05|504.21|501.81|0
1651135580000|2022-04-28 08:46:20|503.72|501.32|502.99|500.59|503.72|501.32|502.99|500.59|0
1651135590000|2022-04-28 08:46:30|503.24|500.84|503.72|501.32|503.96|501.56|503.24|500.84|0
1651135600000|2022-04-28 08:46:40|503.96|501.56|503.85|501.45|503.96|501.56|503.72|501.32|0
1651135610000|2022-04-28 08:46:50|503.72|501.32|503.96|501.56|503.96|501.56|503.72|501.32|0
1651135620000|2022-04-28 08:47:00|504.21|501.81|503.96|501.56|504.21|501.81|503.96|501.56|0
1651135630000|2022-04-28 08:47:10|503.48|501.08|503.6|501.2|503.6|501.2|503.48|501.08|0
1651135640000|2022-04-28 08:47:20|503.72|501.32|503.24|500.84|503.72|501.32|503.24|500.84|0
1651135650000|2022-04-28 08:47:30|503.36|500.96|502.99|500.59|503.36|500.96|502.99|500.59|0
1651135660000|2022-04-28 08:47:40|503.24|500.84|502.99|500.59|503.24|500.84|502.99|500.59|0
1651135670000|2022-04-28 08:47:50|502.75|500.35|502.75|500.35|502.75|500.35|502.51|500.11|0
1651135680000|2022-04-28 08:48:00|502.88|500.48|502.75|500.35|502.88|500.48|502.75|500.35|0
1651135690000|2022-04-28 08:48:10|502.51|500.11|502.51|500.11|502.51|500.11|502.27|499.87|0
1651135700000|2022-04-28 08:48:20|502.75|500.35|501.78|499.38|502.75|500.35|501.54|499.14|0
1651135710000|2022-04-28 08:48:30|501.91|499.51|502.51|500.11|502.51|500.11|501.91|499.51|0
1651135720000|2022-04-28 08:48:40|502.27|499.87|502.15|499.75|502.39|499.99|502.15|499.75|0
1651135730000|2022-04-28 08:48:50|501.78|499.38|502.03|499.63|502.03|499.63|501.78|499.38|0
1651135740000|2022-04-28 08:49:00|501.78|499.38|502.75|500.35|502.75|500.35|501.78|499.38|0
1651135750000|2022-04-28 08:49:10|502.51|500.11|503.24|500.84|503.24|500.84|502.51|500.11|0
1651135760000|2022-04-28 08:49:20|503.48|501.08|503.12|500.72|503.48|501.08|503.12|500.72|0
1651135770000|2022-04-28 08:49:30|502.99|500.59|503.24|500.84|503.24|500.84|502.99|500.59|0
1651135780000|2022-04-28 08:49:40|503.48|501.08|503.48|501.08|503.48|501.08|503.48|501.08|0
1651135790000|2022-04-28 08:49:50|503.24|500.84|503.12|500.72|503.24|500.84|503.12|500.72|0
1651135800000|2022-04-28 08:50:00|502.99|500.59|503.24|500.84|503.48|501.08|502.99|500.59|0
1651135810000|2022-04-28 08:50:10|503.36|500.96|503.24|500.84|503.36|500.96|503.24|500.84|0
1651135820000|2022-04-28 08:50:20|503.48|501.08|503.48|501.08|503.48|501.08|503.36|500.96|0
1651135830000|2022-04-28 08:50:30|503.36|500.96|503.48|501.08|503.48|501.08|503.24|500.84|0
1651135840000|2022-04-28 08:50:40|503.6|501.2|503.96|501.56|503.96|501.56|503.6|501.2|0
1651135850000|2022-04-28 08:50:50|504.45|502.05|504.45|502.05|504.45|502.05|504.33|501.93|0
1651135860000|2022-04-28 08:51:00|503.96|501.56|503.72|501.32|503.96|501.56|503.72|501.32|0
1651135870000|2022-04-28 08:51:10|503.24|500.84|503.48|501.08|503.48|501.08|502.75|500.35|0
1651135880000|2022-04-28 08:51:20|503.72|501.32|503.48|501.08|503.72|501.32|503.48|501.08|0
1651135890000|2022-04-28 08:51:30|503.72|501.32|503.48|501.08|503.72|501.32|503.48|501.08|0
1651135900000|2022-04-28 08:51:40|503.24|500.84|503.24|500.84|503.24|500.84|503.24|500.84|0
1651135910000|2022-04-28 08:51:50|503.12|500.72|502.99|500.59|503.12|500.72|502.99|500.59|0
1651135920000|2022-04-28 08:52:00|503.24|500.84|502.99|500.59|503.24|500.84|502.99|500.59|0
1651135930000|2022-04-28 08:52:10|503.12|500.72|503.12|500.72|503.12|500.72|502.64|500.24|0
1651135940000|2022-04-28 08:52:20|502.99|500.59|502.64|500.24|502.99|500.59|502.64|500.24|0
1651135950000|2022-04-28 08:52:30|502.75|500.35|502.02|499.62|502.75|500.35|502.02|499.62|0
1651135960000|2022-04-28 08:52:40|502.27|499.87|502.75|500.35|502.75|500.35|502.27|499.87|0
1651135970000|2022-04-28 08:52:50|502.51|500.11|502.75|500.35|502.75|500.35|502.51|500.11|0
1651135980000|2022-04-28 08:53:00|502.51|500.11|502.51|500.11|502.51|500.11|502.51|500.11|0
1651135990000|2022-04-28 08:53:10|502.75|500.35|502.51|500.11|502.75|500.35|502.51|500.11|0
1651136000000|2022-04-28 08:53:20|502.75|500.35|502.99|500.59|502.99|500.59|502.75|500.35|0
1651136010000|2022-04-28 08:53:30|502.88|500.48|502.75|500.35|502.88|500.48|502.75|500.35|0
1651136030000|2022-04-28 08:53:50|502.51|500.11|502.39|499.99|502.51|500.11|502.39|499.99|0
1651136040000|2022-04-28 08:54:00|502.51|500.11|502.75|500.35|502.75|500.35|502.51|500.11|0
1651136050000|2022-04-28 08:54:10|502.51|500.11|502.51|500.11|502.51|500.11|502.39|499.99|0
1651136060000|2022-04-28 08:54:20|502.27|499.87|502.27|499.87|502.27|499.87|502.27|499.87|0
1651136070000|2022-04-28 08:54:30|502.39|499.99|502.39|499.99|502.39|499.99|502.39|499.99|0
1651136080000|2022-04-28 08:54:40|502.51|500.11|502.27|499.87|502.51|500.11|502.27|499.87|0
1651136090000|2022-04-28 08:54:50|502.02|499.62|502.15|499.75|502.15|499.75|502.02|499.62|0
1651136100000|2022-04-28 08:55:00|502.27|499.87|502.02|499.62|502.27|499.87|502.02|499.62|0
1651136110000|2022-04-28 08:55:10|501.78|499.38|502.02|499.62|502.02|499.62|501.78|499.38|0
1651136120000|2022-04-28 08:55:20|502.15|499.75|501.78|499.38|502.15|499.75|501.78|499.38|0
1651136140000|2022-04-28 08:55:40|501.67|499.27|501.78|499.38|501.78|499.38|501.67|499.27|0
1651136150000|2022-04-28 08:55:50|502.02|499.62|502.27|499.87|502.27|499.87|502.02|499.62|0
1651136160000|2022-04-28 08:56:00|502.51|500.11|501.78|499.38|502.51|500.11|501.78|499.38|0
1651136170000|2022-04-28 08:56:10|502.02|499.62|502.02|499.62|502.02|499.62|501.91|499.51|0
1651136180000|2022-04-28 08:56:20|501.78|499.38|502.02|499.62|502.02|499.62|501.78|499.38|0
1651136220000|2022-04-28 08:57:00|502.27|499.87|502.51|500.11|502.51|500.11|502.27|499.87|0
1651136230000|2022-04-28 08:57:10|502.27|499.87|502.51|500.11|502.51|500.11|502.27|499.87|0
1651136240000|2022-04-28 08:57:20|502.63|500.23|502.75|500.35|502.75|500.35|502.63|500.23|0
1651136250000|2022-04-28 08:57:30|502.99|500.59|502.51|500.11|502.99|500.59|502.39|499.99|0
1651136260000|2022-04-28 08:57:40|502.27|499.87|502.27|499.87|502.27|499.87|502.27|499.87|0
1651136270000|2022-04-28 08:57:50|502.51|500.11|502.27|499.87|502.51|500.11|502.27|499.87|0
1651136280000|2022-04-28 08:58:00|502.02|499.62|502.02|499.62|502.27|499.87|502.02|499.62|0
1651136300000|2022-04-28 08:58:20|501.78|499.38|501.54|499.14|501.78|499.38|501.54|499.14|0
1651136310000|2022-04-28 08:58:30|501.3|498.9|501.06|498.66|501.3|498.9|501.06|498.66|0
1651136320000|2022-04-28 08:58:40|501.54|499.14|501.06|498.66|501.54|499.14|501.06|498.66|0
1651136330000|2022-04-28 08:58:50|500.81|498.41|500.81|498.41|500.81|498.41|500.81|498.41|0
1651136340000|2022-04-28 08:59:00|501.06|498.66|500.81|498.41|501.06|498.66|500.81|498.41|0
1651136350000|2022-04-28 08:59:10|500.94|498.54|500.81|498.41|500.94|498.54|500.81|498.41|0
1651136360000|2022-04-28 08:59:20|500.94|498.54|500.81|498.41|501.06|498.66|500.81|498.41|0
1651136370000|2022-04-28 08:59:30|500.09|497.69|500.09|497.69|500.09|497.69|500.09|497.69|0
1651136380000|2022-04-28 08:59:40|499.84|497.44|500.09|497.69|500.09|497.69|499.84|497.44|0
1651136390000|2022-04-28 08:59:50|499.97|497.57|497.91|495.51|499.97|497.57|497.91|495.51|0
1651136400000|2022-04-28 09:00:00|497.42|495.02|496.94|494.54|497.42|495.02|496.94|494.54|0
1651136410000|2022-04-28 09:00:10|496.7|494.3|495.73|493.33|496.7|494.3|495.73|493.33|0
1651136420000|2022-04-28 09:00:20|495.97|493.57|497.18|494.78|497.18|494.78|495.97|493.57|0
1651136430000|2022-04-28 09:00:30|497.42|495.02|497.91|495.51|497.91|495.51|497.42|495.02|0
1651136440000|2022-04-28 09:00:40|498.15|495.75|498.15|495.75|498.39|495.99|498.15|495.75|0
1651136450000|2022-04-28 09:00:50|498.39|495.99|498.63|496.23|498.63|496.23|498.39|495.99|0
1651136460000|2022-04-28 09:01:00|498.39|495.99|498.63|496.23|498.63|496.23|498.39|495.99|0
1651136470000|2022-04-28 09:01:10|499.12|496.72|499.49|497.09|499.49|497.09|499.12|496.72|0
1651136480000|2022-04-28 09:01:20|499.36|496.96|499.6|497.2|499.6|497.2|499.36|496.96|0
1651136490000|2022-04-28 09:01:30|499.84|497.44|499.36|496.96|499.84|497.44|499.36|496.96|0
1651136500000|2022-04-28 09:01:40|499.49|497.09|499.84|497.44|499.84|497.44|499.49|497.09|0
1651136510000|2022-04-28 09:01:50|500.09|497.69|499.84|497.44|500.09|497.69|499.84|497.44|0
1651136520000|2022-04-28 09:02:00|499.12|496.72|499.12|496.72|499.36|496.96|499.12|496.72|0
1651136530000|2022-04-28 09:02:10|498.63|496.23|498.63|496.23|499|496.6|498.63|496.23|0
1651136540000|2022-04-28 09:02:20|498.52|496.12|499.12|496.72|499.36|496.96|498.39|495.99|0
1651136550000|2022-04-28 09:02:30|499.36|496.96|499.12|496.72|499.36|496.96|499.12|496.72|0
1651136560000|2022-04-28 09:02:40|498.88|496.48|499.12|496.72|499.12|496.72|498.88|496.48|0
1651136570000|2022-04-28 09:02:50|498.63|496.23|497.91|495.51|498.88|496.48|497.91|495.51|0
1651136580000|2022-04-28 09:03:00|497.67|495.27|498.03|495.63|498.03|495.63|497.67|495.27|0
1651136590000|2022-04-28 09:03:10|498.15|495.75|498.63|496.23|498.63|496.23|498.15|495.75|0
1651136600000|2022-04-28 09:03:20|498.88|496.48|498.76|496.36|498.88|496.48|498.63|496.23|0
1651136610000|2022-04-28 09:03:30|498.88|496.48|499.12|496.72|499.12|496.72|498.88|496.48|0
1651136620000|2022-04-28 09:03:40|498.63|496.23|497.79|495.39|498.63|496.23|497.79|495.39|0
1651136630000|2022-04-28 09:03:50|497.91|495.51|497.67|495.27|497.91|495.51|497.67|495.27|0
1651136640000|2022-04-28 09:04:00|497.55|495.15|497.18|494.78|497.67|495.27|497.18|494.78|0
1651136650000|2022-04-28 09:04:10|496.58|494.18|496.46|494.06|496.94|494.54|496.46|494.06|0
1651136660000|2022-04-28 09:04:20|496.7|494.3|496.46|494.06|496.7|494.3|496.34|493.94|0
1651136670000|2022-04-28 09:04:30|496.22|493.82|496.7|494.3|496.7|494.3|496.22|493.82|0
1651136680000|2022-04-28 09:04:40|496.58|494.18|496.82|494.42|497.18|494.78|496.58|494.18|0
1651136690000|2022-04-28 09:04:50|496.94|494.54|497.31|494.91|497.31|494.91|496.94|494.54|0
1651136700000|2022-04-28 09:05:00|497.67|495.27|496.94|494.54|497.67|495.27|496.94|494.54|0
1651136710000|2022-04-28 09:05:10|497.42|495.02|497.18|494.78|497.55|495.15|497.18|494.78|0
1651136720000|2022-04-28 09:05:20|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1651136730000|2022-04-28 09:05:30|497.67|495.27|497.42|495.02|497.67|495.27|497.42|495.02|0
1651136740000|2022-04-28 09:05:40|497.31|494.91|497.18|494.78|497.42|495.02|497.18|494.78|0
1651136750000|2022-04-28 09:05:50|497.42|495.02|497.55|495.15|497.67|495.27|497.42|495.02|0
1651136760000|2022-04-28 09:06:00|497.67|495.27|497.67|495.27|497.91|495.51|497.67|495.27|0
1651136770000|2022-04-28 09:06:10|497.42|495.02|497.55|495.15|497.55|495.15|497.31|494.91|0
1651136780000|2022-04-28 09:06:20|497.42|495.02|498.28|495.88|498.28|495.88|497.42|495.02|0
1651136790000|2022-04-28 09:06:30|498.63|496.23|498.63|496.23|498.63|496.23|498.39|495.99|0
1651136800000|2022-04-28 09:06:40|498.52|496.12|498.63|496.23|498.63|496.23|498.52|496.12|0
1651136810000|2022-04-28 09:06:50|498.52|496.12|498.88|496.48|498.88|496.48|498.52|496.12|0
1651136820000|2022-04-28 09:07:00|499.12|496.72|498.63|496.23|499.12|496.72|498.63|496.23|0
1651136830000|2022-04-28 09:07:10|498.88|496.48|499.12|496.72|499.12|496.72|498.88|496.48|0
1651136840000|2022-04-28 09:07:20|499.24|496.84|499.24|496.84|499.24|496.84|499.24|496.84|0
1651136850000|2022-04-28 09:07:30|499.36|496.96|499.36|496.96|499.6|497.2|499.36|496.96|0
1651136860000|2022-04-28 09:07:40|499.12|496.72|499.36|496.96|499.36|496.96|499.12|496.72|0
1651136870000|2022-04-28 09:07:50|499.49|497.09|499.36|496.96|499.6|497.2|499.36|496.96|0
1651136880000|2022-04-28 09:08:00|499.12|496.72|498.63|496.23|499.12|496.72|498.39|495.99|0
1651136890000|2022-04-28 09:08:10|498.52|496.12|498.88|496.48|498.88|496.48|498.52|496.12|0
1651136900000|2022-04-28 09:08:20|498.76|496.36|498.76|496.36|499.12|496.72|498.76|496.36|0
1651136910000|2022-04-28 09:08:30|498.63|496.23|498.76|496.36|498.76|496.36|498.63|496.23|0
1651136920000|2022-04-28 09:08:40|499.12|496.72|498.88|496.48|499.36|496.96|498.88|496.48|0
1651136930000|2022-04-28 09:08:50|499.12|496.72|499.36|496.96|499.36|496.96|499.12|496.72|0
1651136940000|2022-04-28 09:09:00|499.6|497.2|499.36|496.96|499.6|497.2|499.36|496.96|0
1651136950000|2022-04-28 09:09:10|499.84|497.44|499.73|497.33|499.84|497.44|499.36|496.96|0
1651136960000|2022-04-28 09:09:20|499.6|497.2|499.6|497.2|499.6|497.2|499.36|496.96|0
1651136970000|2022-04-28 09:09:30|499.84|497.44|501.05|498.65|501.05|498.65|499.84|497.44|0
1651136980000|2022-04-28 09:09:40|501.3|498.9|501.3|498.9|501.3|498.9|501.18|498.78|0
1651136990000|2022-04-28 09:09:50|501.05|498.65|500.81|498.41|501.05|498.65|500.81|498.41|0
1651137000000|2022-04-28 09:10:00|500.57|498.17|500.57|498.17|500.81|498.41|500.57|498.17|0
1651137010000|2022-04-28 09:10:10|500.7|498.3|501.05|498.65|501.05|498.65|500.7|498.3|0
1651137020000|2022-04-28 09:10:20|501.3|498.9|501.54|499.14|501.54|499.14|501.3|498.9|0
1651137030000|2022-04-28 09:10:30|501.3|498.9|501.78|499.38|501.78|499.38|501.3|498.9|0
1651137040000|2022-04-28 09:10:40|502.02|499.62|501.3|498.9|502.02|499.62|501.3|498.9|0
1651137050000|2022-04-28 09:10:50|501.54|499.14|501.3|498.9|501.54|499.14|501.3|498.9|0
1651137060000|2022-04-28 09:11:00|500.81|498.41|500.81|498.41|500.81|498.41|500.57|498.17|0
1651137070000|2022-04-28 09:11:10|501.05|498.65|501.05|498.65|501.05|498.65|501.05|498.65|0
1651137080000|2022-04-28 09:11:20|500.81|498.41|501.3|498.9|501.3|498.9|500.57|498.17|0
1651137090000|2022-04-28 09:11:30|501.54|499.14|501.78|499.38|502.02|499.62|501.54|499.14|0
1651137100000|2022-04-28 09:11:40|502.02|499.62|501.78|499.38|502.02|499.62|501.78|499.38|0
1651137110000|2022-04-28 09:11:50|501.54|499.14|502.02|499.62|502.02|499.62|501.54|499.14|0
1651137120000|2022-04-28 09:12:00|502.26|499.86|501.3|498.9|502.26|499.86|501.3|498.9|0
1651137130000|2022-04-28 09:12:10|501.42|499.02|501.3|498.9|501.42|499.02|501.3|498.9|0
1651137140000|2022-04-28 09:12:20|501.05|498.65|501.54|499.14|501.78|499.38|501.05|498.65|0
1651137150000|2022-04-28 09:12:30|501.66|499.26|502.51|500.11|502.51|500.11|501.66|499.26|0
1651137160000|2022-04-28 09:12:40|502.63|500.23|502.51|500.11|502.63|500.23|502.51|500.11|0
1651137170000|2022-04-28 09:12:50|502.26|499.86|501.78|499.38|502.26|499.86|501.78|499.38|0
1651137180000|2022-04-28 09:13:00|502.02|499.62|502.02|499.62|502.02|499.62|501.91|499.51|0
1651137190000|2022-04-28 09:13:10|502.26|499.86|501.54|499.14|502.26|499.86|501.54|499.14|0
1651137200000|2022-04-28 09:13:20|501.91|499.51|502.02|499.62|502.02|499.62|501.78|499.38|0
1651137210000|2022-04-28 09:13:30|501.91|499.51|502.26|499.86|502.26|499.86|501.78|499.38|0
1651137230000|2022-04-28 09:13:50|502.99|500.59|503.12|500.72|503.48|501.08|502.99|500.59|0
1651137240000|2022-04-28 09:14:00|503.48|501.08|502.87|500.47|503.48|501.08|502.75|500.35|0
1651137250000|2022-04-28 09:14:10|502.75|500.35|502.75|500.35|502.99|500.59|502.63|500.23|0
1651137270000|2022-04-28 09:14:30|502.87|500.47|503.48|501.08|503.48|501.08|502.75|500.35|0
1651137280000|2022-04-28 09:14:40|503.23|500.83|503.23|500.83|503.23|500.83|502.99|500.59|0
1651137290000|2022-04-28 09:14:50|502.87|500.47|502.51|500.11|502.99|500.59|502.51|500.11|0
1651137300000|2022-04-28 09:15:00|502.75|500.35|503.48|501.08|503.48|501.08|502.75|500.35|0
1651137310000|2022-04-28 09:15:10|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1651137320000|2022-04-28 09:15:20|503.48|501.08|503.72|501.32|503.72|501.32|503.48|501.08|0
1651137330000|2022-04-28 09:15:30|503.84|501.44|503.96|501.56|503.96|501.56|503.84|501.44|0
1651137340000|2022-04-28 09:15:40|503.84|501.44|503.23|500.83|503.84|501.44|503.23|500.83|0
1651137350000|2022-04-28 09:15:50|502.99|500.59|503.23|500.83|503.23|500.83|502.99|500.59|0
1651137360000|2022-04-28 09:16:00|503.72|501.32|503.72|501.32|503.96|501.56|503.72|501.32|0
1651137370000|2022-04-28 09:16:10|503.96|501.56|503.96|501.56|503.96|501.56|503.96|501.56|0
1651137380000|2022-04-28 09:16:20|504.2|501.8|504.44|502.04|504.44|502.04|504.2|501.8|0
1651137390000|2022-04-28 09:16:30|504.69|502.29|504.33|501.93|504.69|502.29|504.33|501.93|0
1651137400000|2022-04-28 09:16:40|504.44|502.04|503.96|501.56|504.44|502.04|503.96|501.56|0
1651137410000|2022-04-28 09:16:50|504.2|501.8|504.2|501.8|504.33|501.93|504.2|501.8|0
1651137420000|2022-04-28 09:17:00|503.96|501.56|503.96|501.56|504.2|501.8|503.96|501.56|0
1651137430000|2022-04-28 09:17:10|504.09|501.69|504.44|502.04|504.44|502.04|504.09|501.69|0
1651137440000|2022-04-28 09:17:20|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1651137450000|2022-04-28 09:17:30|503.96|501.56|503.72|501.32|503.96|501.56|503.72|501.32|0
1651137460000|2022-04-28 09:17:40|503.6|501.2|503.6|501.2|503.6|501.2|503.6|501.2|0
1651137470000|2022-04-28 09:17:50|503.72|501.32|503.84|501.44|503.96|501.56|503.72|501.32|0
1651137480000|2022-04-28 09:18:00|503.72|501.32|503.72|501.32|503.72|501.32|503.6|501.2|0
1651137490000|2022-04-28 09:18:10|503.6|501.2|503.72|501.32|503.72|501.32|503.6|501.2|0
1651137500000|2022-04-28 09:18:20|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1651137520000|2022-04-28 09:18:40|504.33|501.93|504.2|501.8|504.33|501.93|504.2|501.8|0
1651137530000|2022-04-28 09:18:50|503.96|501.56|503.84|501.44|503.96|501.56|503.84|501.44|0
1651137540000|2022-04-28 09:19:00|503.72|501.32|503.96|501.56|503.96|501.56|503.72|501.32|0
1651137550000|2022-04-28 09:19:10|503.72|501.32|503.84|501.44|503.96|501.56|503.72|501.32|0
1651137560000|2022-04-28 09:19:20|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1651137570000|2022-04-28 09:19:30|504.33|501.93|503.96|501.56|504.33|501.93|503.96|501.56|0
1651137580000|2022-04-28 09:19:40|504.2|501.8|504.2|501.8|504.2|501.8|503.96|501.56|0
1651137590000|2022-04-28 09:19:50|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1651137600000|2022-04-28 09:20:00|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1651137610000|2022-04-28 09:20:10|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1651137630000|2022-04-28 09:20:30|503.96|501.56|503.96|501.56|504.2|501.8|503.96|501.56|0
1651137660000|2022-04-28 09:21:00|504.2|501.8|503.96|501.56|504.2|501.8|503.96|501.56|0
1651137670000|2022-04-28 09:21:10|504.2|501.8|503.96|501.56|504.2|501.8|503.96|501.56|0
1651137690000|2022-04-28 09:21:30|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1651137700000|2022-04-28 09:21:40|503.96|501.56|503.96|501.56|503.96|501.56|503.72|501.32|0
1651137720000|2022-04-28 09:22:00|504.2|501.8|503.96|501.56|504.2|501.8|503.96|501.56|0
1651137740000|2022-04-28 09:22:20|503.72|501.32|503.47|501.07|503.72|501.32|503.47|501.07|0
1651137750000|2022-04-28 09:22:30|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1651137760000|2022-04-28 09:22:40|503.47|501.07|503.47|501.07|503.72|501.32|503.47|501.07|0
1651137770000|2022-04-28 09:22:50|503.23|500.83|503.23|500.83|503.47|501.07|503.23|500.83|0
1651137780000|2022-04-28 09:23:00|503.12|500.72|503.47|501.07|503.47|501.07|503.12|500.72|0
1651137790000|2022-04-28 09:23:10|503.23|500.83|503.23|500.83|503.23|500.83|502.99|500.59|0
1651137800000|2022-04-28 09:23:20|503.12|500.72|502.63|500.23|503.23|500.83|502.63|500.23|0
1651137810000|2022-04-28 09:23:30|502.51|500.11|502.26|499.86|502.51|500.11|502.26|499.86|0
1651137820000|2022-04-28 09:23:40|502.51|500.11|502.75|500.35|502.87|500.47|502.51|500.11|0
1651137830000|2022-04-28 09:23:50|502.51|500.11|502.63|500.23|502.63|500.23|502.51|500.11|0
1651137840000|2022-04-28 09:24:00|502.51|500.11|502.26|499.86|502.51|500.11|502.26|499.86|0
1651137850000|2022-04-28 09:24:10|502.51|500.11|502.75|500.35|502.87|500.47|502.51|500.11|0
1651137860000|2022-04-28 09:24:20|502.63|500.23|502.26|499.86|502.63|500.23|502.26|499.86|0
1651137870000|2022-04-28 09:24:30|502.02|499.62|502.26|499.86|502.26|499.86|502.02|499.62|0
1651137880000|2022-04-28 09:24:40|502.51|500.11|502.63|500.23|502.63|500.23|502.39|499.99|0
1651137890000|2022-04-28 09:24:50|502.75|500.35|502.39|499.99|502.75|500.35|502.39|499.99|0
1651137900000|2022-04-28 09:25:00|502.26|499.86|502.51|500.11|502.51|500.11|502.02|499.62|0
1651137920000|2022-04-28 09:25:20|502.75|500.35|502.51|500.11|502.75|500.35|502.51|500.11|0
1651137930000|2022-04-28 09:25:30|502.26|499.86|502.51|500.11|502.51|500.11|502.26|499.86|0
1651137940000|2022-04-28 09:25:40|502.75|500.35|503.47|501.07|503.47|501.07|502.75|500.35|0
1651137950000|2022-04-28 09:25:50|503.36|500.96|503.23|500.83|503.36|500.96|503.23|500.83|0
1651137960000|2022-04-28 09:26:00|503.47|501.07|503.72|501.32|503.72|501.32|503.47|501.07|0
1651137970000|2022-04-28 09:26:10|503.96|501.56|504.2|501.8|504.2|501.8|503.96|501.56|0
1651137980000|2022-04-28 09:26:20|503.96|501.56|503.96|501.56|504.2|501.8|503.96|501.56|0
1651137990000|2022-04-28 09:26:30|503.72|501.32|503.96|501.56|503.96|501.56|503.47|501.07|0
1651138000000|2022-04-28 09:26:40|503.72|501.32|503.96|501.56|503.96|501.56|503.72|501.32|0
1651138010000|2022-04-28 09:26:50|504.08|501.68|504.2|501.8|504.2|501.8|504.08|501.68|0
1651138020000|2022-04-28 09:27:00|504.44|502.04|504.44|502.04|504.44|502.04|504.2|501.8|0
1651138030000|2022-04-28 09:27:10|504.69|502.29|505.66|503.26|505.66|503.26|504.69|502.29|0
1651138040000|2022-04-28 09:27:20|505.41|503.01|505.3|502.9|505.41|503.01|504.93|502.53|0
1651138050000|2022-04-28 09:27:30|505.41|503.01|505.9|503.5|505.9|503.5|505.41|503.01|0
1651138060000|2022-04-28 09:27:40|506.02|503.62|505.9|503.5|506.02|503.62|505.66|503.26|0
1651138070000|2022-04-28 09:27:50|506.38|503.98|506.87|504.47|506.87|504.47|506.14|503.74|0
1651138080000|2022-04-28 09:28:00|506.14|503.74|506.14|503.74|506.38|503.98|506.14|503.74|0
1651138090000|2022-04-28 09:28:10|505.9|503.5|505.66|503.26|505.9|503.5|505.66|503.26|0
1651138100000|2022-04-28 09:28:20|505.17|502.77|504.93|502.53|505.54|503.14|504.93|502.53|0
1651138110000|2022-04-28 09:28:30|505.17|502.77|504.93|502.53|505.17|502.77|504.93|502.53|0
1651138120000|2022-04-28 09:28:40|505.17|502.77|505.17|502.77|505.17|502.77|505.05|502.65|0
1651138130000|2022-04-28 09:28:50|505.05|502.65|505.3|502.9|505.3|502.9|504.93|502.53|0
1651138140000|2022-04-28 09:29:00|505.41|503.01|505.9|503.5|505.9|503.5|505.41|503.01|0
1651138150000|2022-04-28 09:29:10|505.66|503.26|505.66|503.26|505.9|503.5|505.66|503.26|0
1651138160000|2022-04-28 09:29:20|505.9|503.5|506.14|503.74|506.14|503.74|505.9|503.5|0
1651138170000|2022-04-28 09:29:30|505.9|503.5|505.66|503.26|505.9|503.5|505.66|503.26|0
1651138180000|2022-04-28 09:29:40|505.9|503.5|505.17|502.77|505.9|503.5|505.17|502.77|0
1651138190000|2022-04-28 09:29:50|505.41|503.01|505.41|503.01|505.41|503.01|505.41|503.01|0
1651138200000|2022-04-28 09:30:00|505.05|502.65|505.17|502.77|505.17|502.77|504.93|502.53|0
1651138210000|2022-04-28 09:30:10|504.69|502.29|504.44|502.04|504.69|502.29|504.44|502.04|0
1651138220000|2022-04-28 09:30:20|503.47|501.07|503.72|501.32|503.96|501.56|503.47|501.07|0
1651138230000|2022-04-28 09:30:30|503.96|501.56|503.96|501.56|503.96|501.56|503.72|501.32|0
1651138240000|2022-04-28 09:30:40|504.2|501.8|504.57|502.17|504.57|502.17|504.2|501.8|0
1651138250000|2022-04-28 09:30:50|504.2|501.8|504.44|502.04|504.44|502.04|504.2|501.8|0
1651138260000|2022-04-28 09:31:00|504.2|501.8|504.44|502.04|504.44|502.04|504.2|501.8|0
1651138270000|2022-04-28 09:31:10|503.72|501.32|503.72|501.32|503.72|501.32|503.47|501.07|0
1651138280000|2022-04-28 09:31:20|504.2|501.8|504.2|501.8|504.44|502.04|504.2|501.8|0
1651138290000|2022-04-28 09:31:30|503.96|501.56|504.2|501.8|504.2|501.8|503.96|501.56|0
1651138300000|2022-04-28 09:31:40|504.44|502.04|504.44|502.04|504.44|502.04|504.44|502.04|0
1651138310000|2022-04-28 09:31:50|504.2|501.8|504.44|502.04|504.44|502.04|504.2|501.8|0
1651138320000|2022-04-28 09:32:00|504.69|502.29|504.69|502.29|504.93|502.53|504.69|502.29|0
1651138340000|2022-04-28 09:32:20|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1651138350000|2022-04-28 09:32:30|505.17|502.77|505.17|502.77|505.17|502.77|505.17|502.77|0
1651138360000|2022-04-28 09:32:40|504.93|502.53|504.44|502.04|504.93|502.53|504.44|502.04|0
1651138370000|2022-04-28 09:32:50|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1651138390000|2022-04-28 09:33:10|503.96|501.56|503.47|501.07|504.2|501.8|503.47|501.07|0
1651138400000|2022-04-28 09:33:20|503.6|501.2|503.47|501.07|503.6|501.2|503.47|501.07|0
1651138410000|2022-04-28 09:33:30|503.36|500.96|503.47|501.07|503.47|501.07|503.23|500.83|0
1651138420000|2022-04-28 09:33:40|503.23|500.83|503.11|500.71|503.23|500.83|503.11|500.71|0
1651138430000|2022-04-28 09:33:50|503.23|500.83|503.23|500.83|503.47|501.07|503.23|500.83|0
1651138440000|2022-04-28 09:34:00|503.36|500.96|503.23|500.83|503.36|500.96|502.99|500.59|0
1651138450000|2022-04-28 09:34:10|502.99|500.59|502.87|500.47|502.99|500.59|502.87|500.47|0
1651138460000|2022-04-28 09:34:20|502.99|500.59|502.75|500.35|502.99|500.59|502.75|500.35|0
1651138470000|2022-04-28 09:34:30|502.99|500.59|502.75|500.35|502.99|500.59|502.63|500.23|0
1651138480000|2022-04-28 09:34:40|502.99|500.59|503.47|501.07|503.47|501.07|502.99|500.59|0
1651138490000|2022-04-28 09:34:50|503.72|501.32|503.6|501.2|503.72|501.32|503.47|501.07|0
1651138500000|2022-04-28 09:35:00|503.72|501.32|502.99|500.59|503.72|501.32|502.99|500.59|0
1651138510000|2022-04-28 09:35:10|502.75|500.35|502.5|500.1|502.75|500.35|502.5|500.1|0
1651138520000|2022-04-28 09:35:20|502.75|500.35|502.99|500.59|502.99|500.59|502.75|500.35|0
1651138530000|2022-04-28 09:35:30|503.11|500.71|503.36|500.96|503.36|500.96|502.99|500.59|0
1651138540000|2022-04-28 09:35:40|503.47|501.07|503.47|501.07|503.47|501.07|503.47|501.07|0
1651138550000|2022-04-28 09:35:50|503.96|501.56|504.2|501.8|504.2|501.8|503.96|501.56|0
1651138560000|2022-04-28 09:36:00|503.96|501.56|503.96|501.56|503.96|501.56|503.96|501.56|0
1651138570000|2022-04-28 09:36:10|504.2|501.8|504.44|502.04|504.44|502.04|504.2|501.8|0
1651138580000|2022-04-28 09:36:20|504.68|502.28|504.44|502.04|504.68|502.28|504.44|502.04|0
1651138590000|2022-04-28 09:36:30|504.68|502.28|504.57|502.17|504.68|502.28|504.57|502.17|0
1651138600000|2022-04-28 09:36:40|504.33|501.93|504.2|501.8|504.33|501.93|504.2|501.8|0
1651138610000|2022-04-28 09:36:50|503.96|501.56|504.2|501.8|504.2|501.8|503.96|501.56|0
1651138620000|2022-04-28 09:37:00|503.96|501.56|503.72|501.32|503.96|501.56|503.72|501.32|0
1651138630000|2022-04-28 09:37:10|504.2|501.8|504.44|502.04|504.44|502.04|504.2|501.8|0
1651138640000|2022-04-28 09:37:20|504.68|502.28|504.68|502.28|504.68|502.28|504.68|502.28|0
1651138650000|2022-04-28 09:37:30|504.57|502.17|504.68|502.28|504.68|502.28|504.57|502.17|0
1651138660000|2022-04-28 09:37:40|504.44|502.04|504.44|502.04|504.44|502.04|504.44|502.04|0
1651138670000|2022-04-28 09:37:50|504.2|501.8|504.44|502.04|504.44|502.04|504.2|501.8|0
1651138680000|2022-04-28 09:38:00|504.2|501.8|504.24|501.84|504.24|501.84|503.96|501.56|0
1651138690000|2022-04-28 09:38:10|504.34|501.94|504.83|502.43|504.83|502.43|504.34|501.94|0
1651138700000|2022-04-28 09:38:20|504.58|502.18|504.69|502.29|504.69|502.29|504.58|502.18|0
1651138710000|2022-04-28 09:38:30|504.82|502.42|504.33|501.93|504.82|502.42|504.33|501.93|0
1651138720000|2022-04-28 09:38:40|504.45|502.05|505.17|502.77|505.17|502.77|504.45|502.05|0
1651138730000|2022-04-28 09:38:50|505.66|503.26|505.66|503.26|505.66|503.26|505.66|503.26|0
1651138740000|2022-04-28 09:39:00|506.14|503.74|506.14|503.74|506.14|503.74|505.9|503.5|0
1651138750000|2022-04-28 09:39:10|506.38|503.98|506.62|504.22|506.62|504.22|506.38|503.98|0
1651138760000|2022-04-28 09:39:20|506.38|503.98|506.38|503.98|506.51|504.11|506.38|503.98|0
1651138770000|2022-04-28 09:39:30|506.14|503.74|506.86|504.46|506.86|504.46|506.14|503.74|0
1651138780000|2022-04-28 09:39:40|506.62|504.22|507.59|505.19|507.59|505.19|506.62|504.22|0
1651138790000|2022-04-28 09:39:50|507.83|505.43|507.59|505.19|507.83|505.43|507.59|505.19|0
1651138800000|2022-04-28 09:40:00|507.35|504.95|506.99|504.59|507.35|504.95|506.99|504.59|0
1651138810000|2022-04-28 09:40:10|507.35|504.95|507.35|504.95|507.35|504.95|507.35|504.95|0
1651138820000|2022-04-28 09:40:20|506.99|504.59|507.11|504.71|507.11|504.71|506.86|504.46|0
1651138840000|2022-04-28 09:40:40|507.35|504.95|507.11|504.71|507.35|504.95|507.11|504.71|0
1651138850000|2022-04-28 09:40:50|506.86|504.46|506.62|504.22|506.86|504.46|506.62|504.22|0
1651138860000|2022-04-28 09:41:00|506.14|503.74|506.14|503.74|506.38|503.98|506.14|503.74|0
1651138870000|2022-04-28 09:41:10|505.78|503.38|505.78|503.38|505.78|503.38|505.78|503.38|0
1651138880000|2022-04-28 09:41:20|505.66|503.26|506.14|503.74|506.14|503.74|505.66|503.26|0
1651138890000|2022-04-28 09:41:30|506.02|503.62|506.02|503.62|506.02|503.62|506.02|503.62|0
1651138900000|2022-04-28 09:41:40|506.14|503.74|505.9|503.5|506.14|503.74|505.9|503.5|0
1651138910000|2022-04-28 09:41:50|505.41|503.01|505.41|503.01|505.66|503.26|505.41|503.01|0
1651138920000|2022-04-28 09:42:00|505.66|503.26|505.41|503.01|505.66|503.26|505.41|503.01|0
1651138930000|2022-04-28 09:42:10|505.17|502.77|505.17|502.77|505.3|502.9|505.17|502.77|0
1651138940000|2022-04-28 09:42:20|504.93|502.53|505.17|502.77|505.17|502.77|504.93|502.53|0
1651138950000|2022-04-28 09:42:30|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1651138960000|2022-04-28 09:42:40|505.3|502.9|505.3|502.9|505.3|502.9|505.17|502.77|0
1651138970000|2022-04-28 09:42:50|505.41|503.01|505.41|503.01|505.41|503.01|505.41|503.01|0
1651138980000|2022-04-28 09:43:00|505.3|502.9|505.41|503.01|505.41|503.01|505.3|502.9|0
1651138990000|2022-04-28 09:43:10|505.66|503.26|505.41|503.01|505.66|503.26|505.41|503.01|0
1651139010000|2022-04-28 09:43:30|505.66|503.26|505.41|503.01|505.66|503.26|505.41|503.01|0
1651139030000|2022-04-28 09:43:50|505.54|503.14|505.66|503.26|505.66|503.26|505.54|503.14|0
1651139040000|2022-04-28 09:44:00|505.41|503.01|505.9|503.5|505.9|503.5|505.41|503.01|0
1651139050000|2022-04-28 09:44:10|505.66|503.26|505.54|503.14|505.66|503.26|505.41|503.01|0
1651139060000|2022-04-28 09:44:20|505.66|503.26|505.9|503.5|506.14|503.74|505.66|503.26|0
1651139070000|2022-04-28 09:44:30|505.78|503.38|505.9|503.5|505.9|503.5|505.78|503.38|0
1651139090000|2022-04-28 09:44:50|506.14|503.74|510.37|507.97|510.37|507.97|506.14|503.74|0
1651139100000|2022-04-28 09:45:00|509.76|507.36|509.52|507.12|509.76|507.36|509.04|506.64|0
1651139110000|2022-04-28 09:45:10|510.01|507.61|509.52|507.12|510.01|507.61|509.52|507.12|0
1651139120000|2022-04-28 09:45:20|510.01|507.61|509.52|507.12|510.01|507.61|509.52|507.12|0
1651139130000|2022-04-28 09:45:30|509.16|506.76|509.76|507.36|509.76|507.36|509.16|506.76|0
1651139140000|2022-04-28 09:45:40|509.65|507.25|509.52|507.12|509.76|507.36|509.52|507.12|0
1651139150000|2022-04-28 09:45:50|509.65|507.25|509.28|506.88|509.65|507.25|509.28|506.88|0
1651139160000|2022-04-28 09:46:00|509.52|507.12|509.28|506.88|509.52|507.12|509.28|506.88|0
1651139170000|2022-04-28 09:46:10|509.04|506.64|508.07|505.67|509.04|506.64|508.07|505.67|0
1651139180000|2022-04-28 09:46:20|508.31|505.91|508.07|505.67|508.31|505.91|508.07|505.67|0
1651139190000|2022-04-28 09:46:30|507.83|505.43|508.07|505.67|508.31|505.91|507.83|505.43|0
1651139200000|2022-04-28 09:46:40|508.31|505.91|508.07|505.67|508.31|505.91|508.07|505.67|0
1651139210000|2022-04-28 09:46:50|507.83|505.43|508.55|506.15|508.55|506.15|507.83|505.43|0
1651139220000|2022-04-28 09:47:00|508.31|505.91|507.96|505.56|508.31|505.91|507.96|505.56|0
1651139230000|2022-04-28 09:47:10|507.59|505.19|507.83|505.43|507.83|505.43|507.59|505.19|0
1651139240000|2022-04-28 09:47:20|507.71|505.31|507.23|504.83|507.83|505.43|507.1|504.7|0
1651139250000|2022-04-28 09:47:30|507.1|504.7|507.1|504.7|507.1|504.7|506.99|504.59|0
1651139260000|2022-04-28 09:47:40|506.75|504.35|506.38|503.98|506.75|504.35|505.9|503.5|0
1651139270000|2022-04-28 09:47:50|506.14|503.74|506.38|503.98|506.51|504.11|506.14|503.74|0
1651139280000|2022-04-28 09:48:00|506.14|503.74|505.9|503.5|506.38|503.98|505.9|503.5|0
1651139290000|2022-04-28 09:48:10|506.14|503.74|506.14|503.74|506.14|503.74|506.14|503.74|0
1651139300000|2022-04-28 09:48:20|506.26|503.86|505.9|503.5|506.26|503.86|505.9|503.5|0
1651139310000|2022-04-28 09:48:30|506.26|503.86|505.9|503.5|506.26|503.86|505.9|503.5|0
1651139320000|2022-04-28 09:48:40|505.78|503.38|505.9|503.5|505.9|503.5|505.78|503.38|0
1651139330000|2022-04-28 09:48:50|506.02|503.62|506.14|503.74|506.14|503.74|505.9|503.5|0
1651139340000|2022-04-28 09:49:00|506.26|503.86|506.38|503.98|506.38|503.98|506.26|503.86|0
1651139360000|2022-04-28 09:49:20|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1651139370000|2022-04-28 09:49:30|506.38|503.98|506.38|503.98|506.38|503.98|506.38|503.98|0
1651139390000|2022-04-28 09:49:50|506.5|504.1|506.38|503.98|506.62|504.22|506.38|503.98|0
1651139400000|2022-04-28 09:50:00|506.86|504.46|506.86|504.46|506.86|504.46|506.62|504.22|0
1651139410000|2022-04-28 09:50:10|506.75|504.35|507.23|504.83|507.59|505.19|506.75|504.35|0
1651139420000|2022-04-28 09:50:20|507.1|504.7|507.1|504.7|507.23|504.83|507.1|504.7|0
1651139430000|2022-04-28 09:50:30|507.23|504.83|507.1|504.7|507.35|504.95|507.1|504.7|0
1651139440000|2022-04-28 09:50:40|507.23|504.83|507.59|505.19|507.59|505.19|507.23|504.83|0
1651139450000|2022-04-28 09:50:50|507.71|505.31|507.71|505.31|507.71|505.31|507.71|505.31|0
1651139460000|2022-04-28 09:51:00|508.07|505.67|508.8|506.4|508.92|506.52|508.07|505.67|0
1651139470000|2022-04-28 09:51:10|508.68|506.28|509.52|507.12|509.52|507.12|508.68|506.28|0
1651139480000|2022-04-28 09:51:20|509.4|507|509.52|507.12|509.52|507.12|509.16|506.76|0
1651139490000|2022-04-28 09:51:30|509.4|507|509.04|506.64|509.4|507|509.04|506.64|0
1651139500000|2022-04-28 09:51:40|508.8|506.4|508.8|506.4|509.04|506.64|508.8|506.4|0
1651139510000|2022-04-28 09:51:50|508.68|506.28|508.8|506.4|508.8|506.4|508.68|506.28|0
1651139520000|2022-04-28 09:52:00|509.04|506.64|510|507.6|510|507.6|509.04|506.64|0
1651139530000|2022-04-28 09:52:10|509.76|507.36|510.25|507.85|510.25|507.85|509.76|507.36|0
1651139540000|2022-04-28 09:52:20|509.65|507.25|510|507.6|510|507.6|509.65|507.25|0
1651139550000|2022-04-28 09:52:30|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1651139560000|2022-04-28 09:52:40|510|507.6|510.25|507.85|510.25|507.85|510|507.6|0
1651139570000|2022-04-28 09:52:50|510|507.6|510|507.6|510|507.6|510|507.6|0
1651139580000|2022-04-28 09:53:00|509.76|507.36|509.52|507.12|509.76|507.36|509.52|507.12|0
1651139590000|2022-04-28 09:53:10|509.28|506.88|509.76|507.36|509.76|507.36|509.28|506.88|0
1651139600000|2022-04-28 09:53:20|510|507.6|509.76|507.36|510|507.6|509.76|507.36|0
1651139610000|2022-04-28 09:53:30|509.28|506.88|509.04|506.64|509.28|506.88|509.04|506.64|0
1651139620000|2022-04-28 09:53:40|508.8|506.4|509.28|506.88|509.28|506.88|508.8|506.4|0
1651139630000|2022-04-28 09:53:50|508.8|506.4|509.04|506.64|509.04|506.64|508.8|506.4|0
1651139640000|2022-04-28 09:54:00|508.55|506.15|508.8|506.4|508.8|506.4|508.55|506.15|0
1651139660000|2022-04-28 09:54:20|509.04|506.64|508.8|506.4|509.04|506.64|508.8|506.4|0
1651139670000|2022-04-28 09:54:30|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1651139680000|2022-04-28 09:54:40|509.16|506.76|509.04|506.64|509.28|506.88|509.04|506.64|0
1651139690000|2022-04-28 09:54:50|508.8|506.4|507.83|505.43|508.8|506.4|507.83|505.43|0
1651139700000|2022-04-28 09:55:00|507.59|505.19|507.83|505.43|507.83|505.43|507.59|505.19|0
1651139710000|2022-04-28 09:55:10|508.07|505.67|509.76|507.36|510|507.6|508.07|505.67|0
1651139720000|2022-04-28 09:55:20|509.52|507.12|509.04|506.64|509.52|507.12|509.04|506.64|0
1651139730000|2022-04-28 09:55:30|509.28|506.88|509.52|507.12|509.52|507.12|509.04|506.64|0
1651139740000|2022-04-28 09:55:40|509.76|507.36|510.25|507.85|510.25|507.85|509.76|507.36|0
1651139750000|2022-04-28 09:55:50|510|507.6|510.25|507.85|510.25|507.85|509.89|507.49|0
1651139760000|2022-04-28 09:56:00|509.76|507.36|509.89|507.49|509.89|507.49|509.76|507.36|0
1651139770000|2022-04-28 09:56:10|510|507.6|510.73|508.33|510.97|508.57|510|507.6|0
1651139780000|2022-04-28 09:56:20|510.97|508.57|511.21|508.81|511.21|508.81|510.97|508.57|0
1651139790000|2022-04-28 09:56:30|510.97|508.57|510.49|508.09|510.97|508.57|510.49|508.09|0
1651139800000|2022-04-28 09:56:40|510.37|507.97|510|507.6|510.37|507.97|510|507.6|0
1651139810000|2022-04-28 09:56:50|510.13|507.73|510.13|507.73|510.13|507.73|510.13|507.73|0
1651139820000|2022-04-28 09:57:00|510.25|507.85|510.37|507.97|510.49|508.09|510.25|507.85|0
1651139830000|2022-04-28 09:57:10|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1651139840000|2022-04-28 09:57:20|510.49|508.09|510.37|507.97|510.49|508.09|510.25|507.85|0
1651139850000|2022-04-28 09:57:30|510.97|508.57|510.73|508.33|510.97|508.57|510.73|508.33|0
1651139860000|2022-04-28 09:57:40|510.49|508.09|510.73|508.33|510.73|508.33|510.49|508.09|0
1651139870000|2022-04-28 09:57:50|510.37|507.97|510.13|507.73|510.37|507.97|510.13|507.73|0
1651139880000|2022-04-28 09:58:00|510|507.6|510.49|508.09|510.49|508.09|510|507.6|0
1651139890000|2022-04-28 09:58:10|510.61|508.21|510.49|508.09|510.61|508.21|510.37|507.97|0
1651139900000|2022-04-28 09:58:20|510.37|507.97|509.89|507.49|510.37|507.97|509.89|507.49|0
1651139910000|2022-04-28 09:58:30|510.25|507.85|510|507.6|510.25|507.85|509.52|507.12|0
1651139920000|2022-04-28 09:58:40|510.13|507.73|510.73|508.33|510.73|508.33|510.13|507.73|0
1651139930000|2022-04-28 09:58:50|510.61|508.21|510.49|508.09|510.61|508.21|510.49|508.09|0
1651139940000|2022-04-28 09:59:00|510.13|507.73|509.76|507.36|510.13|507.73|509.76|507.36|0
1651139950000|2022-04-28 09:59:10|509.89|507.49|509.65|507.25|509.89|507.49|509.65|507.25|0
1651139960000|2022-04-28 09:59:20|509.76|507.36|509.76|507.36|509.89|507.49|509.76|507.36|0
1651139970000|2022-04-28 09:59:30|509.65|507.25|509.52|507.12|509.76|507.36|509.52|507.12|0
1651139980000|2022-04-28 09:59:40|509.04|506.64|509.28|506.88|509.28|506.88|509.04|506.64|0
1651139990000|2022-04-28 09:59:50|509.16|506.76|509.04|506.64|509.28|506.88|509.04|506.64|0
1651140000000|2022-04-28 10:00:00|508.79|506.39|508.92|506.52|509.04|506.64|508.79|506.39|0
1651140010000|2022-04-28 10:00:10|509.28|506.88|509.04|506.64|509.28|506.88|509.04|506.64|0
1651140020000|2022-04-28 10:00:20|509.28|506.88|509.04|506.64|509.28|506.88|509.04|506.64|0
1651140040000|2022-04-28 10:00:40|508.79|506.39|508.55|506.15|508.79|506.39|508.07|505.67|0
1651140050000|2022-04-28 10:00:50|508.31|505.91|508.31|505.91|508.55|506.15|508.31|505.91|0
1651140060000|2022-04-28 10:01:00|508.55|506.15|508.79|506.39|508.79|506.39|508.55|506.15|0
1651140080000|2022-04-28 10:01:20|509.04|506.64|509.28|506.88|509.28|506.88|509.04|506.64|0
1651140090000|2022-04-28 10:01:30|509.04|506.64|508.79|506.39|509.04|506.64|508.79|506.39|0
1651140100000|2022-04-28 10:01:40|508.68|506.28|509.04|506.64|509.04|506.64|508.68|506.28|0
1651140110000|2022-04-28 10:01:50|509.16|506.76|509.28|506.88|509.28|506.88|509.16|506.76|0
1651140120000|2022-04-28 10:02:00|509.4|507|509.52|507.12|509.52|507.12|509.28|506.88|0
1651140130000|2022-04-28 10:02:10|510.25|507.85|510.49|508.09|510.49|508.09|510.25|507.85|0
1651140140000|2022-04-28 10:02:20|510.97|508.57|510.25|507.85|510.97|508.57|510.25|507.85|0
1651140150000|2022-04-28 10:02:30|510.49|508.09|510.25|507.85|510.49|508.09|510.25|507.85|0
1651140160000|2022-04-28 10:02:40|510|507.6|509.52|507.12|510|507.6|509.52|507.12|0
1651140170000|2022-04-28 10:02:50|508.79|506.39|509.04|506.64|509.04|506.64|508.79|506.39|0
1651140180000|2022-04-28 10:03:00|508.79|506.39|508.92|506.52|508.92|506.52|508.79|506.39|0
1651140190000|2022-04-28 10:03:10|508.79|506.39|509.16|506.76|509.28|506.88|508.79|506.39|0
1651140200000|2022-04-28 10:03:20|509.4|507|509.52|507.12|509.52|507.12|509.4|507|0
1651140210000|2022-04-28 10:03:30|510|507.6|509.28|506.88|510|507.6|509.28|506.88|0
1651140220000|2022-04-28 10:03:40|509.52|507.12|509.52|507.12|509.52|507.12|509.52|507.12|0
1651140230000|2022-04-28 10:03:50|509.89|507.49|509.89|507.49|509.89|507.49|509.89|507.49|0
1651140240000|2022-04-28 10:04:00|509.65|507.25|509.52|507.12|509.65|507.25|509.52|507.12|0
1651140250000|2022-04-28 10:04:10|509.76|507.36|509.52|507.12|509.76|507.36|509.52|507.12|0
1651140260000|2022-04-28 10:04:20|509.65|507.25|509.76|507.36|509.76|507.36|509.52|507.12|0
1651140270000|2022-04-28 10:04:30|509.52|507.12|509.65|507.25|509.76|507.36|509.52|507.12|0
1651140280000|2022-04-28 10:04:40|509.76|507.36|509.76|507.36|510|507.6|509.76|507.36|0
1651140290000|2022-04-28 10:04:50|510|507.6|509.76|507.36|510|507.6|509.76|507.36|0
1651140300000|2022-04-28 10:05:00|509.52|507.12|509.76|507.36|509.76|507.36|509.52|507.12|0
1651140310000|2022-04-28 10:05:10|509.52|507.12|509.76|507.36|509.76|507.36|509.52|507.12|0
1651140320000|2022-04-28 10:05:20|509.52|507.12|509.65|507.25|509.65|507.25|509.52|507.12|0
1651140330000|2022-04-28 10:05:30|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1651140340000|2022-04-28 10:05:40|509.52|507.12|509.16|506.76|509.52|507.12|509.16|506.76|0
1651140350000|2022-04-28 10:05:50|509.28|506.88|509.28|506.88|509.52|507.12|509.28|506.88|0
1651140360000|2022-04-28 10:06:00|508.79|506.39|508.31|505.91|508.79|506.39|508.31|505.91|0
1651140370000|2022-04-28 10:06:10|508.44|506.04|508.55|506.15|508.55|506.15|508.44|506.04|0
1651140380000|2022-04-28 10:06:20|508.44|506.04|508.31|505.91|508.44|506.04|508.31|505.91|0
1651140390000|2022-04-28 10:06:30|508.55|506.15|508.55|506.15|508.92|506.52|508.55|506.15|0
1651140410000|2022-04-28 10:06:50|508.79|506.39|508.68|506.28|508.79|506.39|508.68|506.28|0
1651140420000|2022-04-28 10:07:00|508.31|505.91|507.83|505.43|508.44|506.04|507.83|505.43|0
1651140430000|2022-04-28 10:07:10|507.59|505.19|507.34|504.94|507.59|505.19|507.34|504.94|0
1651140440000|2022-04-28 10:07:20|507.58|505.18|508.07|505.67|508.07|505.67|507.58|505.18|0
1651140450000|2022-04-28 10:07:30|507.83|505.43|508.07|505.67|508.07|505.67|507.83|505.43|0
1651140460000|2022-04-28 10:07:40|508.19|505.79|508.31|505.91|508.31|505.91|508.19|505.79|0
1651140470000|2022-04-28 10:07:50|508.79|506.39|508.92|506.52|508.92|506.52|508.79|506.39|0
1651140480000|2022-04-28 10:08:00|509.04|506.64|509.76|507.36|509.76|507.36|509.04|506.64|0
1651140490000|2022-04-28 10:08:10|509.4|507|509.52|507.12|509.64|507.24|509.4|507|0
1651140500000|2022-04-28 10:08:20|509.76|507.36|510|507.6|510|507.6|509.76|507.36|0
1651140510000|2022-04-28 10:08:30|510.49|508.09|510.49|508.09|510.97|508.57|510.49|508.09|0
1651140520000|2022-04-28 10:08:40|510.24|507.84|510.13|507.73|510.24|507.84|510|507.6|0
1651140530000|2022-04-28 10:08:50|510|507.6|510|507.6|510.24|507.84|510|507.6|0
1651140540000|2022-04-28 10:09:00|509.52|507.12|509.4|507|509.52|507.12|509.4|507|0
1651140550000|2022-04-28 10:09:10|509.28|506.88|508.79|506.39|509.28|506.88|508.79|506.39|0
1651140560000|2022-04-28 10:09:20|508.55|506.15|508.79|506.39|508.79|506.39|508.55|506.15|0
1651140570000|2022-04-28 10:09:30|508.92|506.52|509.04|506.64|509.04|506.64|508.79|506.39|0
1651140580000|2022-04-28 10:09:40|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1651140590000|2022-04-28 10:09:50|508.92|506.52|509.04|506.64|509.16|506.76|508.79|506.39|0
1651140600000|2022-04-28 10:10:00|509.16|506.76|509.28|506.88|509.28|506.88|509.16|506.76|0
1651140610000|2022-04-28 10:10:10|509.04|506.64|508.92|506.52|509.04|506.64|508.92|506.52|0
1651140620000|2022-04-28 10:10:20|509.04|506.64|509.28|506.88|509.28|506.88|509.04|506.64|0
1651140630000|2022-04-28 10:10:30|509.4|507|509.52|507.12|509.52|507.12|509.4|507|0
1651140640000|2022-04-28 10:10:40|509.4|507|510|507.6|510|507.6|509.16|506.76|0
1651140650000|2022-04-28 10:10:50|510.24|507.84|510.24|507.84|510.24|507.84|510|507.6|0
1651140660000|2022-04-28 10:11:00|510.49|508.09|510.49|508.09|510.49|508.09|510.49|508.09|0
1651140670000|2022-04-28 10:11:10|510|507.6|510.24|507.84|510.24|507.84|510|507.6|0
1651140680000|2022-04-28 10:11:20|510.13|507.73|510.49|508.09|510.49|508.09|510.13|507.73|0
1651140690000|2022-04-28 10:11:30|510.37|507.97|509.76|507.36|510.37|507.97|509.76|507.36|0
1651140700000|2022-04-28 10:11:40|510|507.6|509.76|507.36|510|507.6|509.76|507.36|0
1651140710000|2022-04-28 10:11:50|510|507.6|510.24|507.84|510.24|507.84|510|507.6|0
1651140720000|2022-04-28 10:12:00|510.13|507.73|510.24|507.84|510.37|507.97|510.13|507.73|0
1651140730000|2022-04-28 10:12:10|510.61|508.21|510.49|508.09|510.73|508.33|510.49|508.09|0
1651140740000|2022-04-28 10:12:20|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1651140750000|2022-04-28 10:12:30|510.49|508.09|510.49|508.09|510.49|508.09|510.49|508.09|0
1651140760000|2022-04-28 10:12:40|510.73|508.33|510.49|508.09|510.73|508.33|510.49|508.09|0
1651140770000|2022-04-28 10:12:50|510.37|507.97|510.49|508.09|510.49|508.09|510.37|507.97|0
1651140780000|2022-04-28 10:13:00|510.73|508.33|510.73|508.33|510.73|508.33|510.73|508.33|0
1651140790000|2022-04-28 10:13:10|510.85|508.45|510.85|508.45|510.85|508.45|510.73|508.33|0
1651140800000|2022-04-28 10:13:20|510.73|508.33|510.85|508.45|510.85|508.45|510.73|508.33|0
1651140810000|2022-04-28 10:13:30|510.73|508.33|510|507.6|510.73|508.33|510|507.6|0
1651140820000|2022-04-28 10:13:40|509.76|507.36|509.52|507.12|509.76|507.36|509.52|507.12|0
1651140830000|2022-04-28 10:13:50|509.28|506.88|510.13|507.73|510.13|507.73|509.03|506.63|0
1651140840000|2022-04-28 10:14:00|510.24|507.84|510|507.6|510.24|507.84|509.89|507.49|0
1651140850000|2022-04-28 10:14:10|509.89|507.49|510.24|507.84|510.24|507.84|509.89|507.49|0
1651140860000|2022-04-28 10:14:20|510.37|507.97|511.58|509.18|511.58|509.18|510.37|507.97|0
1651140870000|2022-04-28 10:14:30|511.45|509.05|511.21|508.81|511.45|509.05|511.21|508.81|0
1651140880000|2022-04-28 10:14:40|511.34|508.94|511.1|508.7|511.34|508.94|511.1|508.7|0
1651140890000|2022-04-28 10:14:50|511.21|508.81|511.45|509.05|511.45|509.05|511.21|508.81|0
1651140900000|2022-04-28 10:15:00|511.58|509.18|511.94|509.54|511.94|509.54|511.58|509.18|0
1651140910000|2022-04-28 10:15:10|512.91|510.51|512.91|510.51|513.15|510.75|512.91|510.51|0
1651140920000|2022-04-28 10:15:20|513.03|510.63|513.15|510.75|513.39|510.99|513.03|510.63|0
1651140930000|2022-04-28 10:15:30|513.39|510.99|513.27|510.87|513.39|510.99|513.27|510.87|0
1651140940000|2022-04-28 10:15:40|513.39|510.99|513.87|511.47|513.87|511.47|513.39|510.99|0
1651140950000|2022-04-28 10:15:50|513.39|510.99|513.27|510.87|513.39|510.99|513.27|510.87|0
1651140960000|2022-04-28 10:16:00|513.15|510.75|513.27|510.87|513.27|510.87|513.15|510.75|0
1651140970000|2022-04-28 10:16:10|512.91|510.51|513.27|510.87|513.39|510.99|512.91|510.51|0
1651140980000|2022-04-28 10:16:20|513.15|510.75|513.15|510.75|513.15|510.75|513.15|510.75|0
1651140990000|2022-04-28 10:16:30|513.27|510.87|513.15|510.75|513.39|510.99|513.15|510.75|0
1651141000000|2022-04-28 10:16:40|512.91|510.51|513.27|510.87|513.27|510.87|512.91|510.51|0
1651141010000|2022-04-28 10:16:50|513.15|510.75|512.18|509.78|513.15|510.75|512.18|509.78|0
1651141020000|2022-04-28 10:17:00|512.42|510.02|512.55|510.15|512.55|510.15|512.42|510.02|0
1651141030000|2022-04-28 10:17:10|512.66|510.26|512.18|509.78|512.66|510.26|512.18|509.78|0
1651141040000|2022-04-28 10:17:20|512.42|510.02|512.91|510.51|512.91|510.51|512.42|510.02|0
1651141050000|2022-04-28 10:17:30|513.15|510.75|513.15|510.75|513.27|510.87|513.15|510.75|0
1651141060000|2022-04-28 10:17:40|514.12|511.72|513.76|511.36|514.12|511.72|513.76|511.36|0
1651141070000|2022-04-28 10:17:50|513.87|511.47|514.6|512.2|514.6|512.2|513.87|511.47|0
1651141080000|2022-04-28 10:18:00|514.84|512.44|514.6|512.2|514.84|512.44|514.6|512.2|0
1651141090000|2022-04-28 10:18:10|514.36|511.96|514.6|512.2|514.6|512.2|514.36|511.96|0
1651141100000|2022-04-28 10:18:20|514.73|512.33|515.08|512.68|515.33|512.93|514.73|512.33|0
1651141110000|2022-04-28 10:18:30|514.84|512.44|514.6|512.2|515.08|512.68|514.6|512.2|0
1651141120000|2022-04-28 10:18:40|514.36|511.96|514.36|511.96|514.36|511.96|514.36|511.96|0
1651141130000|2022-04-28 10:18:50|514.6|512.2|514.84|512.44|514.84|512.44|514.6|512.2|0
1651141140000|2022-04-28 10:19:00|514.6|512.2|514.84|512.44|514.84|512.44|514.6|512.2|0
1651141150000|2022-04-28 10:19:10|514.6|512.2|514.84|512.44|515.08|512.68|514.6|512.2|0
1651141160000|2022-04-28 10:19:20|515.08|512.68|514.84|512.44|515.08|512.68|514.84|512.44|0
1651141170000|2022-04-28 10:19:30|515.33|512.93|515.33|512.93|515.33|512.93|515.08|512.68|0
1651141180000|2022-04-28 10:19:40|515.57|513.17|515.57|513.17|515.57|513.17|515.57|513.17|0
1651141190000|2022-04-28 10:19:50|515.33|512.93|515.57|513.17|515.57|513.17|515.33|512.93|0
1651141200000|2022-04-28 10:20:00|515.33|512.93|515.45|513.05|515.45|513.05|515.33|512.93|0
1651141210000|2022-04-28 10:20:10|515.57|513.17|515.33|512.93|515.57|513.17|515.33|512.93|0
1651141220000|2022-04-28 10:20:20|515.21|512.81|515.08|512.68|515.21|512.81|515.08|512.68|0
1651141230000|2022-04-28 10:20:30|515.33|512.93|515.81|513.41|515.81|513.41|515.33|512.93|0
1651141240000|2022-04-28 10:20:40|515.69|513.29|516.3|513.9|516.3|513.9|515.69|513.29|0
1651141250000|2022-04-28 10:20:50|516.05|513.65|516.3|513.9|516.42|514.02|516.05|513.65|0
1651141260000|2022-04-28 10:21:00|515.81|513.41|515.57|513.17|515.81|513.41|515.57|513.17|0
1651141270000|2022-04-28 10:21:10|515.33|512.93|515.08|512.68|515.33|512.93|515.08|512.68|0
1651141280000|2022-04-28 10:21:20|514.84|512.44|514.6|512.2|514.84|512.44|514.36|511.96|0
1651141300000|2022-04-28 10:21:40|514.73|512.33|515.08|512.68|515.08|512.68|514.73|512.33|0
1651141310000|2022-04-28 10:21:50|514.97|512.57|514.97|512.57|514.97|512.57|514.97|512.57|0
1651141320000|2022-04-28 10:22:00|514.84|512.44|514.6|512.2|514.84|512.44|514.6|512.2|0
1651141330000|2022-04-28 10:22:10|514.36|511.96|514.36|511.96|514.6|512.2|514.36|511.96|0
1651141340000|2022-04-28 10:22:20|514.6|512.2|514.11|511.71|514.6|512.2|514.11|511.71|0
1651141350000|2022-04-28 10:22:30|514.36|511.96|514.36|511.96|514.36|511.96|514.36|511.96|0
1651141360000|2022-04-28 10:22:40|514.6|512.2|514.36|511.96|514.6|512.2|514.36|511.96|0
1651141370000|2022-04-28 10:22:50|514.24|511.84|513.87|511.47|514.24|511.84|513.63|511.23|0
1651141380000|2022-04-28 10:23:00|514.11|511.71|514.11|511.71|514.36|511.96|514.11|511.71|0
1651141390000|2022-04-28 10:23:10|513.63|511.23|512.9|510.5|513.63|511.23|512.9|510.5|0
1651141400000|2022-04-28 10:23:20|513.03|510.63|513.63|511.23|513.63|511.23|513.03|510.63|0
1651141410000|2022-04-28 10:23:30|513.27|510.87|513.63|511.23|513.63|511.23|513.27|510.87|0
1651141420000|2022-04-28 10:23:40|513.15|510.75|513.63|511.23|513.63|511.23|513.15|510.75|0
1651141430000|2022-04-28 10:23:50|513.87|511.47|513.63|511.23|513.87|511.47|513.63|511.23|0
1651141440000|2022-04-28 10:24:00|513.87|511.47|513.76|511.36|513.87|511.47|513.63|511.23|0
1651141450000|2022-04-28 10:24:10|513.87|511.47|513.76|511.36|513.87|511.47|513.63|511.23|0
1651141460000|2022-04-28 10:24:20|513.87|511.47|513.76|511.36|514|511.6|513.76|511.36|0
1651141470000|2022-04-28 10:24:30|513.63|511.23|513.39|510.99|513.63|511.23|513.39|510.99|0
1651141480000|2022-04-28 10:24:40|513.63|511.23|513.87|511.47|513.87|511.47|513.63|511.23|0
1651141490000|2022-04-28 10:24:50|513.63|511.23|513.87|511.47|513.87|511.47|513.63|511.23|0
1651141500000|2022-04-28 10:25:00|514.11|511.71|514.36|511.96|514.36|511.96|514.11|511.71|0
1651141510000|2022-04-28 10:25:10|514.84|512.44|514.84|512.44|514.84|512.44|514.6|512.2|0
1651141520000|2022-04-28 10:25:20|514.97|512.57|515.08|512.68|515.08|512.68|514.97|512.57|0
1651141530000|2022-04-28 10:25:30|515.21|512.81|515.21|512.81|515.21|512.81|515.08|512.68|0
1651141540000|2022-04-28 10:25:40|515.33|512.93|515.33|512.93|515.33|512.93|515.08|512.68|0
1651141550000|2022-04-28 10:25:50|515.57|513.17|515.57|513.17|515.57|513.17|515.45|513.05|0
1651141560000|2022-04-28 10:26:00|515.81|513.41|515.57|513.17|515.81|513.41|515.57|513.17|0
1651141570000|2022-04-28 10:26:10|515.81|513.41|515.33|512.93|515.81|513.41|515.33|512.93|0
1651141580000|2022-04-28 10:26:20|515.08|512.68|515.45|513.05|515.57|513.17|515.08|512.68|0
1651141590000|2022-04-28 10:26:30|515.57|513.17|515.57|513.17|515.57|513.17|515.33|512.93|0
1651141600000|2022-04-28 10:26:40|514.84|512.44|514.72|512.32|514.84|512.44|514.72|512.32|0
1651141610000|2022-04-28 10:26:50|514.84|512.44|515.08|512.68|515.21|512.81|514.84|512.44|0
1651141620000|2022-04-28 10:27:00|514.97|512.57|515.08|512.68|515.08|512.68|514.72|512.32|0
1651141630000|2022-04-28 10:27:10|514.84|512.44|514.84|512.44|514.84|512.44|514.84|512.44|0
1651141640000|2022-04-28 10:27:20|514.97|512.57|514.6|512.2|514.97|512.57|514.6|512.2|0
1651141650000|2022-04-28 10:27:30|514.48|512.08|514.11|511.71|514.48|512.08|514.11|511.71|0
1651141660000|2022-04-28 10:27:40|514.36|511.96|515.08|512.68|515.08|512.68|514.36|511.96|0
1651141670000|2022-04-28 10:27:50|514.97|512.57|514.84|512.44|515.08|512.68|514.84|512.44|0
1651141680000|2022-04-28 10:28:00|515.08|512.68|515.57|513.17|515.57|513.17|515.08|512.68|0
1651141690000|2022-04-28 10:28:10|515.45|513.05|515.08|512.68|515.45|513.05|515.08|512.68|0
1651141700000|2022-04-28 10:28:20|515.21|512.81|515.21|512.81|515.21|512.81|515.21|512.81|0
1651141710000|2022-04-28 10:28:30|515.33|512.93|515.45|513.05|515.45|513.05|515.33|512.93|0
1651141720000|2022-04-28 10:28:40|515.81|513.41|515.57|513.17|515.81|513.41|515.57|513.17|0
1651141730000|2022-04-28 10:28:50|515.81|513.41|516.29|513.89|516.29|513.89|515.81|513.41|0
1651141740000|2022-04-28 10:29:00|516.54|514.14|516.54|514.14|516.54|514.14|516.54|514.14|0
1651141750000|2022-04-28 10:29:10|516.78|514.38|516.78|514.38|516.78|514.38|516.54|514.14|0
1651141760000|2022-04-28 10:29:20|516.54|514.14|516.05|513.65|516.54|514.14|516.05|513.65|0
1651141770000|2022-04-28 10:29:30|517.26|514.86|517.02|514.62|517.26|514.86|517.02|514.62|0
1651141780000|2022-04-28 10:29:40|516.78|514.38|516.05|513.65|517.02|514.62|516.05|513.65|0
1651141790000|2022-04-28 10:29:50|516.54|514.14|516.29|513.89|516.54|514.14|516.29|513.89|0
1651141800000|2022-04-28 10:30:00|515.94|513.54|517.02|514.62|517.02|514.62|515.94|513.54|0
1651141810000|2022-04-28 10:30:10|516.54|514.14|516.29|513.89|516.54|514.14|516.29|513.89|0
1651141820000|2022-04-28 10:30:20|516.54|514.14|515.57|513.17|516.54|514.14|515.57|513.17|0
1651141830000|2022-04-28 10:30:30|515.81|513.41|515.81|513.41|515.81|513.41|515.81|513.41|0
1651141840000|2022-04-28 10:30:40|516.05|513.65|515.57|513.17|516.05|513.65|515.08|512.68|0
1651141850000|2022-04-28 10:30:50|515.69|513.29|515.57|513.17|515.81|513.41|515.57|513.17|0
1651141860000|2022-04-28 10:31:00|514.97|512.57|515.08|512.68|515.08|512.68|514.97|512.57|0
1651141870000|2022-04-28 10:31:10|514.6|512.2|515.57|513.17|515.57|513.17|514.6|512.2|0
1651141880000|2022-04-28 10:31:20|515.81|513.41|516.29|513.89|516.29|513.89|515.57|513.17|0
1651141890000|2022-04-28 10:31:30|516.05|513.65|515.81|513.41|516.05|513.65|515.81|513.41|0
1651141900000|2022-04-28 10:31:40|516.29|513.89|516.05|513.65|516.42|514.02|516.05|513.65|0
1651141910000|2022-04-28 10:31:50|515.81|513.41|515.57|513.17|516.29|513.89|515.57|513.17|0
1651141920000|2022-04-28 10:32:00|515.81|513.41|515.94|513.54|516.29|513.89|515.81|513.41|0
1651141930000|2022-04-28 10:32:10|515.81|513.41|515.57|513.17|515.81|513.41|515.57|513.17|0
1651141940000|2022-04-28 10:32:20|515.32|512.92|515.08|512.68|515.32|512.92|515.08|512.68|0
1651141950000|2022-04-28 10:32:30|515.32|512.92|514.84|512.44|515.32|512.92|514.84|512.44|0
1651141960000|2022-04-28 10:32:40|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1651141970000|2022-04-28 10:32:50|514.36|511.96|514.72|512.32|514.72|512.32|514.36|511.96|0
1651141980000|2022-04-28 10:33:00|515.08|512.68|514.84|512.44|515.08|512.68|514.72|512.32|0
1651141990000|2022-04-28 10:33:10|514.36|511.96|514.36|511.96|514.6|512.2|514.36|511.96|0
1651142000000|2022-04-28 10:33:20|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1651142010000|2022-04-28 10:33:30|513.87|511.47|514.6|512.2|514.6|512.2|513.87|511.47|0
1651142020000|2022-04-28 10:33:40|514.48|512.08|514.48|512.08|514.72|512.32|514.48|512.08|0
1651142030000|2022-04-28 10:33:50|514.6|512.2|514.84|512.44|514.84|512.44|514.6|512.2|0
1651142040000|2022-04-28 10:34:00|515.08|512.68|515.08|512.68|515.21|512.81|515.08|512.68|0
1651142050000|2022-04-28 10:34:10|514.6|512.2|514.48|512.08|514.6|512.2|514.48|512.08|0
1651142060000|2022-04-28 10:34:20|514.6|512.2|514.72|512.32|514.84|512.44|514.6|512.2|0
1651142070000|2022-04-28 10:34:30|514.36|511.96|514.84|512.44|514.84|512.44|514.36|511.96|0
1651142080000|2022-04-28 10:34:40|514.97|512.57|514.6|512.2|514.97|512.57|514.6|512.2|0
1651142090000|2022-04-28 10:34:50|514.36|511.96|514.48|512.08|514.6|512.2|514.36|511.96|0
1651142100000|2022-04-28 10:35:00|514.36|511.96|514.11|511.71|514.36|511.96|514.11|511.71|0
1651142110000|2022-04-28 10:35:10|514.6|512.2|514.84|512.44|515.08|512.68|514.6|512.2|0
1651142120000|2022-04-28 10:35:20|514.6|512.2|514.84|512.44|514.84|512.44|514.6|512.2|0
1651142130000|2022-04-28 10:35:30|514.6|512.2|514.72|512.32|514.84|512.44|514.6|512.2|0
1651142140000|2022-04-28 10:35:40|514.6|512.2|514.84|512.44|514.84|512.44|514.6|512.2|0
1651142150000|2022-04-28 10:35:50|514.97|512.57|515.08|512.68|515.08|512.68|514.97|512.57|0
1651142160000|2022-04-28 10:36:00|515.32|512.92|515.57|513.17|515.57|513.17|515.08|512.68|0
1651142170000|2022-04-28 10:36:10|515.81|513.41|515.81|513.41|515.81|513.41|515.81|513.41|0
1651142180000|2022-04-28 10:36:20|516.05|513.65|515.57|513.17|516.05|513.65|515.57|513.17|0
1651142190000|2022-04-28 10:36:30|515.21|512.81|514.84|512.44|515.21|512.81|514.84|512.44|0
1651142200000|2022-04-28 10:36:40|515.08|512.68|515.08|512.68|515.08|512.68|515.08|512.68|0
1651142210000|2022-04-28 10:36:50|514.97|512.57|515.45|513.05|515.45|513.05|514.97|512.57|0
1651142220000|2022-04-28 10:37:00|515.69|513.29|516.29|513.89|516.29|513.89|515.32|512.92|0
1651142230000|2022-04-28 10:37:10|516.05|513.65|516.29|513.89|516.29|513.89|516.05|513.65|0
1651142240000|2022-04-28 10:37:20|516.54|514.14|516.18|513.78|516.54|514.14|516.18|513.78|0
1651142250000|2022-04-28 10:37:30|516.05|513.65|515.69|513.29|516.05|513.65|515.69|513.29|0
1651142260000|2022-04-28 10:37:40|515.81|513.41|515.57|513.17|515.81|513.41|515.57|513.17|0
1651142270000|2022-04-28 10:37:50|515.08|512.68|515.45|513.05|515.45|513.05|515.08|512.68|0
1651142280000|2022-04-28 10:38:00|515.81|513.41|515.69|513.29|515.81|513.41|515.69|513.29|0
1651142290000|2022-04-28 10:38:10|515.81|513.41|515.32|512.92|515.81|513.41|515.32|512.92|0
1651142300000|2022-04-28 10:38:20|515.08|512.68|514.84|512.44|515.08|512.68|514.84|512.44|0
1651142310000|2022-04-28 10:38:30|514.97|512.57|514.97|512.57|514.97|512.57|514.84|512.44|0
1651142320000|2022-04-28 10:38:40|514.84|512.44|514.6|512.2|514.84|512.44|514.6|512.2|0
1651142330000|2022-04-28 10:38:50|514.84|512.44|514.72|512.32|514.84|512.44|514.72|512.32|0
1651142340000|2022-04-28 10:39:00|514.6|512.2|514.36|511.96|514.6|512.2|514.24|511.84|0
1651142350000|2022-04-28 10:39:10|514.11|511.71|514.11|511.71|514.11|511.71|514.11|511.71|0
1651142360000|2022-04-28 10:39:20|513.87|511.47|513.87|511.47|513.87|511.47|513.75|511.35|0
1651142370000|2022-04-28 10:39:30|513.75|511.35|513.14|510.74|513.75|511.35|513.14|510.74|0
1651142380000|2022-04-28 10:39:40|514.11|511.71|514.11|511.71|514.11|511.71|514|511.6|0
1651142390000|2022-04-28 10:39:50|513.87|511.47|514.6|512.2|514.6|512.2|513.87|511.47|0
1651142400000|2022-04-28 10:40:00|514.84|512.44|514.97|512.57|514.97|512.57|514.84|512.44|0
1651142410000|2022-04-28 10:40:10|515.21|512.81|514.84|512.44|515.32|512.92|514.84|512.44|0
1651142420000|2022-04-28 10:40:20|515.08|512.68|514.84|512.44|515.08|512.68|514.84|512.44|0
1651142430000|2022-04-28 10:40:30|515.08|512.68|515.08|512.68|515.08|512.68|515.08|512.68|0
1651142440000|2022-04-28 10:40:40|515.69|513.29|515.81|513.41|516.05|513.65|515.69|513.29|0
1651142450000|2022-04-28 10:40:50|515.57|513.17|515.21|512.81|515.57|513.17|515.21|512.81|0
1651142460000|2022-04-28 10:41:00|515.08|512.68|514.84|512.44|515.08|512.68|514.84|512.44|0
1651142470000|2022-04-28 10:41:10|515.08|512.68|515.08|512.68|515.08|512.68|514.84|512.44|0
1651142480000|2022-04-28 10:41:20|514.84|512.44|514.48|512.08|514.84|512.44|514.35|511.95|0
1651142490000|2022-04-28 10:41:30|514.35|511.95|513.87|511.47|514.35|511.95|513.87|511.47|0
1651142500000|2022-04-28 10:41:40|513.75|511.35|513.39|510.99|513.75|511.35|513.39|510.99|0
1651142510000|2022-04-28 10:41:50|512.9|510.5|513.27|510.87|513.39|510.99|512.9|510.5|0
1651142520000|2022-04-28 10:42:00|513.63|511.23|514.11|511.71|514.11|511.71|513.63|511.23|0
1651142530000|2022-04-28 10:42:10|513.87|511.47|513.87|511.47|513.87|511.47|513.87|511.47|0
1651142540000|2022-04-28 10:42:20|513.75|511.35|513.39|510.99|513.75|511.35|513.14|510.74|0
1651142550000|2022-04-28 10:42:30|513.03|510.63|513.14|510.74|513.14|510.74|512.9|510.5|0
1651142560000|2022-04-28 10:42:40|513.39|510.99|514|511.6|514.11|511.71|513.39|510.99|0
1651142570000|2022-04-28 10:42:50|513.87|511.47|513.63|511.23|513.87|511.47|513.39|510.99|0
1651142580000|2022-04-28 10:43:00|513.51|511.11|513.63|511.23|513.63|511.23|513.51|511.11|0
1651142590000|2022-04-28 10:43:10|513.87|511.47|513.63|511.23|513.87|511.47|513.63|511.23|0
1651142600000|2022-04-28 10:43:20|513.51|511.11|513.75|511.35|513.87|511.47|513.51|511.11|0
1651142610000|2022-04-28 10:43:30|513.63|511.23|513.63|511.23|513.63|511.23|513.39|510.99|0
1651142630000|2022-04-28 10:43:50|513.87|511.47|513.87|511.47|514|511.6|513.87|511.47|0
1651142640000|2022-04-28 10:44:00|513.63|511.23|513.39|510.99|513.63|511.23|513.14|510.74|0
1651142650000|2022-04-28 10:44:10|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1651142660000|2022-04-28 10:44:20|513.87|511.47|513.87|511.47|513.87|511.47|513.87|511.47|0
1651142670000|2022-04-28 10:44:30|513.63|511.23|514|511.6|514|511.6|513.63|511.23|0
1651142680000|2022-04-28 10:44:40|514.11|511.71|513.87|511.47|514.11|511.71|513.87|511.47|0
1651142690000|2022-04-28 10:44:50|514|511.6|514.48|512.08|514.48|512.08|514|511.6|0
1651142700000|2022-04-28 10:45:00|514.72|512.32|514.6|512.2|514.72|512.32|514.6|512.2|0
1651142710000|2022-04-28 10:45:10|514.84|512.44|514.84|512.44|514.84|512.44|514.6|512.2|0
1651142720000|2022-04-28 10:45:20|515.08|512.68|515.32|512.92|515.32|512.92|515.08|512.68|0
1651142730000|2022-04-28 10:45:30|515.57|513.17|515.81|513.41|515.81|513.41|515.57|513.17|0
1651142740000|2022-04-28 10:45:40|516.29|513.89|516.29|513.89|516.66|514.26|516.29|513.89|0
1651142750000|2022-04-28 10:45:50|516.05|513.65|516.18|513.78|516.18|513.78|515.81|513.41|0
1651142760000|2022-04-28 10:46:00|516.53|514.13|516.05|513.65|516.53|514.13|516.05|513.65|0
1651142770000|2022-04-28 10:46:10|516.29|513.89|516.29|513.89|516.29|513.89|516.29|513.89|0
1651142780000|2022-04-28 10:46:20|516.53|514.13|516.53|514.13|516.78|514.38|516.53|514.13|0
1651142800000|2022-04-28 10:46:40|517.02|514.62|517.26|514.86|517.26|514.86|516.78|514.38|0
1651142820000|2022-04-28 10:47:00|517.39|514.99|517.75|515.35|517.75|515.35|517.39|514.99|0
1651142830000|2022-04-28 10:47:10|517.5|515.1|517.02|514.62|517.5|515.1|517.02|514.62|0
1651142840000|2022-04-28 10:47:20|516.78|514.38|516.78|514.38|516.78|514.38|516.78|514.38|0
1651142850000|2022-04-28 10:47:30|516.53|514.13|516.53|514.13|516.53|514.13|516.53|514.13|0
1651142860000|2022-04-28 10:47:40|516.78|514.38|517.02|514.62|517.02|514.62|516.78|514.38|0
1651142880000|2022-04-28 10:48:00|517.26|514.86|517.5|515.1|517.5|515.1|517.02|514.62|0
1651142890000|2022-04-28 10:48:10|517.99|515.59|517.99|515.59|517.99|515.59|517.99|515.59|0
1651142900000|2022-04-28 10:48:20|518.23|515.83|517.99|515.59|518.72|516.32|517.99|515.59|0
1651142910000|2022-04-28 10:48:30|518.23|515.83|518.47|516.07|518.47|516.07|518.23|515.83|0
1651142920000|2022-04-28 10:48:40|518.72|516.32|518.47|516.07|518.96|516.56|518.47|516.07|0
1651142930000|2022-04-28 10:48:50|518.23|515.83|517.99|515.59|518.47|516.07|517.99|515.59|0
1651142940000|2022-04-28 10:49:00|518.23|515.83|518.47|516.07|518.47|516.07|518.23|515.83|0
1651142950000|2022-04-28 10:49:10|518.36|515.96|518.47|516.07|518.47|516.07|518.23|515.83|0
1651142960000|2022-04-28 10:49:20|518.36|515.96|518.96|516.56|518.96|516.56|518.36|515.96|0
1651142970000|2022-04-28 10:49:30|519.44|517.04|518.96|516.56|519.44|517.04|518.96|516.56|0
1651142980000|2022-04-28 10:49:40|518.72|516.32|518.72|516.32|518.72|516.32|518.47|516.07|0
1651142990000|2022-04-28 10:49:50|518.96|516.56|518.84|516.44|518.96|516.56|518.72|516.32|0
1651143000000|2022-04-28 10:50:00|518.96|516.56|517.75|515.35|518.96|516.56|517.75|515.35|0
1651143010000|2022-04-28 10:50:10|518.23|515.83|517.99|515.59|518.23|515.83|517.99|515.59|0
1651143020000|2022-04-28 10:50:20|518.11|515.71|518.47|516.07|518.47|516.07|518.11|515.71|0
1651143030000|2022-04-28 10:50:30|518.72|516.32|518.96|516.56|518.96|516.56|518.72|516.32|0
1651143040000|2022-04-28 10:50:40|519.2|516.8|519.2|516.8|519.2|516.8|519.2|516.8|0
1651143050000|2022-04-28 10:50:50|518.96|516.56|518.96|516.56|518.96|516.56|518.96|516.56|0
1651143060000|2022-04-28 10:51:00|519.2|516.8|518.23|515.83|519.2|516.8|518.23|515.83|0
1651143070000|2022-04-28 10:51:10|518.47|516.07|518.23|515.83|518.47|516.07|518.23|515.83|0
1651143080000|2022-04-28 10:51:20|517.99|515.59|517.99|515.59|517.99|515.59|517.75|515.35|0
1651143090000|2022-04-28 10:51:30|518.23|515.83|518.23|515.83|518.23|515.83|517.99|515.59|0
1651143110000|2022-04-28 10:51:50|518.47|516.07|518.23|515.83|518.47|516.07|518.23|515.83|0
1651143120000|2022-04-28 10:52:00|517.99|515.59|519.2|516.8|519.2|516.8|517.99|515.59|0
1651143130000|2022-04-28 10:52:10|518.96|516.56|518.96|516.56|518.96|516.56|518.96|516.56|0
1651143140000|2022-04-28 10:52:20|519.2|516.8|519.44|517.04|519.44|517.04|519.2|516.8|0
1651143150000|2022-04-28 10:52:30|519.2|516.8|519.2|516.8|519.2|516.8|519.2|516.8|0
1651143160000|2022-04-28 10:52:40|518.96|516.56|519.2|516.8|519.2|516.8|518.96|516.56|0
1651143170000|2022-04-28 10:52:50|518.96|516.56|518.96|516.56|518.96|516.56|518.72|516.32|0
1651143180000|2022-04-28 10:53:00|518.47|516.07|517.99|515.59|518.47|516.07|517.99|515.59|0
1651143190000|2022-04-28 10:53:10|518.47|516.07|518.6|516.2|518.72|516.32|518.47|516.07|0
1651143200000|2022-04-28 10:53:20|518.47|516.07|518.96|516.56|519.2|516.8|518.47|516.07|0
1651143210000|2022-04-28 10:53:30|519.2|516.8|519.44|517.04|519.44|517.04|519.2|516.8|0
1651143220000|2022-04-28 10:53:40|519.2|516.8|519.2|516.8|519.33|516.93|519.2|516.8|0
1651143240000|2022-04-28 10:54:00|519.44|517.04|519.2|516.8|519.44|517.04|518.96|516.56|0
1651143250000|2022-04-28 10:54:10|518.96|516.56|518.96|516.56|518.96|516.56|518.96|516.56|0
1651143270000|2022-04-28 10:54:30|519.2|516.8|519.2|516.8|519.2|516.8|519.2|516.8|0
1651143290000|2022-04-28 10:54:50|518.96|516.56|518.96|516.56|518.96|516.56|518.96|516.56|0
1651143300000|2022-04-28 10:55:00|519.2|516.8|519.2|516.8|519.2|516.8|518.96|516.56|0
1651143310000|2022-04-28 10:55:10|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1651143320000|2022-04-28 10:55:20|519.2|516.8|519.2|516.8|519.44|517.04|519.2|516.8|0
1651143330000|2022-04-28 10:55:30|519.44|517.04|519.44|517.04|519.44|517.04|519.2|516.8|0
1651143340000|2022-04-28 10:55:40|519.69|517.29|519.44|517.04|519.69|517.29|519.44|517.04|0
1651143350000|2022-04-28 10:55:50|519.2|516.8|519.2|516.8|519.44|517.04|519.2|516.8|0
1651143360000|2022-04-28 10:56:00|518.96|516.56|517.75|515.35|518.96|516.56|517.75|515.35|0
1651143370000|2022-04-28 10:56:10|517.63|515.23|517.75|515.35|517.75|515.35|517.5|515.1|0
1651143380000|2022-04-28 10:56:20|517.26|514.86|517.75|515.35|517.75|515.35|517.26|514.86|0
1651143390000|2022-04-28 10:56:30|518.72|516.32|518.72|516.32|518.72|516.32|518.72|516.32|0
1651143400000|2022-04-28 10:56:40|518.36|515.96|518.72|516.32|518.72|516.32|518.36|515.96|0
1651143410000|2022-04-28 10:56:50|518.47|516.07|518.47|516.07|518.47|516.07|518.23|515.83|0
1651143420000|2022-04-28 10:57:00|518.23|515.83|518.47|516.07|518.47|516.07|518.23|515.83|0
1651143430000|2022-04-28 10:57:10|518.6|516.2|518.71|516.31|518.71|516.31|518.6|516.2|0
1651143440000|2022-04-28 10:57:20|518.96|516.56|518.47|516.07|518.96|516.56|518.47|516.07|0
1651143450000|2022-04-28 10:57:30|518.23|515.83|518.23|515.83|518.23|515.83|518.23|515.83|0
1651143460000|2022-04-28 10:57:40|518.47|516.07|518.71|516.31|518.71|516.31|518.47|516.07|0
1651143470000|2022-04-28 10:57:50|518.47|516.07|518.47|516.07|518.47|516.07|518.47|516.07|0
1651143480000|2022-04-28 10:58:00|518.23|515.83|518.23|515.83|518.23|515.83|518.23|515.83|0
1651143500000|2022-04-28 10:58:20|517.99|515.59|517.5|515.1|517.99|515.59|517.5|515.1|0
1651143510000|2022-04-28 10:58:30|517.26|514.86|517.26|514.86|517.39|514.99|517.26|514.86|0
1651143520000|2022-04-28 10:58:40|517.39|514.99|517.5|515.1|517.5|515.1|517.39|514.99|0
1651143530000|2022-04-28 10:58:50|517.26|514.86|517.26|514.86|517.26|514.86|517.26|514.86|0
1651143570000|2022-04-28 10:59:30|517.14|514.74|516.53|514.13|517.14|514.74|516.53|514.13|0
1651143580000|2022-04-28 10:59:40|515.56|513.16|515.56|513.16|515.56|513.16|515.56|513.16|0
1651143590000|2022-04-28 10:59:50|515.81|513.41|515.81|513.41|515.81|513.41|515.56|513.16|0
1651143600000|2022-04-28 11:00:00|516.05|513.65|515.32|512.92|516.05|513.65|515.08|512.68|0
1651143610000|2022-04-28 11:00:10|515.08|512.68|515.32|512.92|515.32|512.92|515.08|512.68|0
1651143620000|2022-04-28 11:00:20|515.56|513.16|514.84|512.44|515.56|513.16|514.84|512.44|0
1651143630000|2022-04-28 11:00:30|514.59|512.19|514.84|512.44|515.08|512.68|514.59|512.19|0
1651143640000|2022-04-28 11:00:40|514.59|512.19|514.48|512.08|514.59|512.19|514.48|512.08|0
1651143650000|2022-04-28 11:00:50|514.35|511.95|514.35|511.95|514.59|512.19|514.11|511.71|0
1651143660000|2022-04-28 11:01:00|514.11|511.71|514.11|511.71|514.11|511.71|514.11|511.71|0
1651143670000|2022-04-28 11:01:10|513.87|511.47|513.38|510.98|513.87|511.47|513.38|510.98|0
1651143680000|2022-04-28 11:01:20|512.9|510.5|512.9|510.5|512.9|510.5|512.9|510.5|0
1651143690000|2022-04-28 11:01:30|513.14|510.74|513.14|510.74|513.14|510.74|512.9|510.5|0
1651143700000|2022-04-28 11:01:40|513.38|510.98|513.51|511.11|513.63|511.23|513.38|510.98|0
1651143710000|2022-04-28 11:01:50|513.38|510.98|513.38|510.98|513.38|510.98|513.14|510.74|0
1651143720000|2022-04-28 11:02:00|513.14|510.74|512.66|510.26|513.14|510.74|512.66|510.26|0
1651143730000|2022-04-28 11:02:10|512.9|510.5|512.9|510.5|512.9|510.5|512.9|510.5|0
1651143740000|2022-04-28 11:02:20|512.78|510.38|512.54|510.14|512.78|510.38|512.54|510.14|0
1651143750000|2022-04-28 11:02:30|512.66|510.26|513.03|510.63|513.03|510.63|512.54|510.14|0
1651143760000|2022-04-28 11:02:40|513.14|510.74|512.9|510.5|513.14|510.74|512.9|510.5|0
1651143770000|2022-04-28 11:02:50|512.66|510.26|510.72|508.32|512.66|510.26|510.72|508.32|0
1651143780000|2022-04-28 11:03:00|511.21|508.81|511.21|508.81|511.45|509.05|510.96|508.56|0
1651143790000|2022-04-28 11:03:10|511.45|509.05|511.69|509.29|511.93|509.53|511.45|509.05|0
1651143800000|2022-04-28 11:03:20|511.45|509.05|511.21|508.81|511.93|509.53|511.21|508.81|0
1651143810000|2022-04-28 11:03:30|511.69|509.29|511.57|509.17|511.81|509.41|511.57|509.17|0
1651143820000|2022-04-28 11:03:40|511.69|509.29|510.96|508.56|511.69|509.29|510.96|508.56|0
1651143830000|2022-04-28 11:03:50|510.61|508.21|510.48|508.08|510.61|508.21|510.24|507.84|0
1651143840000|2022-04-28 11:04:00|510.72|508.32|510.96|508.56|510.96|508.56|510.72|508.32|0
1651143850000|2022-04-28 11:04:10|510.72|508.32|510.96|508.56|510.96|508.56|510.72|508.32|0
1651143860000|2022-04-28 11:04:20|510.85|508.45|510.24|507.84|510.85|508.45|510.24|507.84|0
1651143870000|2022-04-28 11:04:30|510.48|508.08|509.75|507.35|510.48|508.08|509.75|507.35|0
1651143880000|2022-04-28 11:04:40|509.51|507.11|510|507.6|510|507.6|509.51|507.11|0
1651143890000|2022-04-28 11:04:50|510.12|507.72|510.24|507.84|510.24|507.84|510.12|507.72|0
1651143900000|2022-04-28 11:05:00|510.12|507.72|509.75|507.35|510.12|507.72|509.51|507.11|0
1651143910000|2022-04-28 11:05:10|510|507.6|510|507.6|510|507.6|510|507.6|0
1651143920000|2022-04-28 11:05:20|509.88|507.48|510|507.6|510|507.6|509.75|507.35|0
1651143930000|2022-04-28 11:05:30|510.24|507.84|510|507.6|510.24|507.84|509.75|507.35|0
1651143940000|2022-04-28 11:05:40|509.51|507.11|510|507.6|510|507.6|509.51|507.11|0
1651143950000|2022-04-28 11:05:50|509.75|507.35|509.75|507.35|509.75|507.35|509.75|507.35|0
1651143960000|2022-04-28 11:06:00|509.27|506.87|509.03|506.63|509.27|506.87|509.03|506.63|0
1651143970000|2022-04-28 11:06:10|509.27|506.87|509.51|507.11|509.51|507.11|509.27|506.87|0
1651143980000|2022-04-28 11:06:20|509.27|506.87|509.27|506.87|509.51|507.11|509.27|506.87|0
1651143990000|2022-04-28 11:06:30|509.51|507.11|509.51|507.11|509.51|507.11|509.27|506.87|0
1651144000000|2022-04-28 11:06:40|509.27|506.87|509.03|506.63|509.27|506.87|509.03|506.63|0
1651144010000|2022-04-28 11:06:50|509.15|506.75|509.03|506.63|509.15|506.75|509.03|506.63|0
1651144020000|2022-04-28 11:07:00|508.79|506.39|509.03|506.63|509.03|506.63|508.79|506.39|0
1651144030000|2022-04-28 11:07:10|508.54|506.14|507.58|505.18|508.54|506.14|507.58|505.18|0
1651144040000|2022-04-28 11:07:20|508.06|505.66|508.06|505.66|508.3|505.9|508.06|505.66|0
1651144050000|2022-04-28 11:07:30|507.82|505.42|507.58|505.18|507.82|505.42|507.58|505.18|0
1651144060000|2022-04-28 11:07:40|507.82|505.42|507.82|505.42|507.82|505.42|507.58|505.18|0
1651144070000|2022-04-28 11:07:50|507.58|505.18|507.58|505.18|507.58|505.18|507.46|505.06|0
1651144080000|2022-04-28 11:08:00|507.82|505.42|507.58|505.18|507.82|505.42|507.58|505.18|0
1651144090000|2022-04-28 11:08:10|507.7|505.3|507.34|504.94|507.7|505.3|507.34|504.94|0
1651144100000|2022-04-28 11:08:20|507.09|504.69|506.85|504.45|507.09|504.69|506.85|504.45|0
1651144110000|2022-04-28 11:08:30|507.09|504.69|506.98|504.58|507.09|504.69|506.98|504.58|0
1651144120000|2022-04-28 11:08:40|506.85|504.45|506.61|504.21|506.85|504.45|506.37|503.97|0
1651144130000|2022-04-28 11:08:50|505.89|503.49|505.89|503.49|505.89|503.49|505.89|503.49|0
1651144140000|2022-04-28 11:09:00|505.64|503.24|505.4|503|505.89|503.49|505.4|503|0
1651144150000|2022-04-28 11:09:10|505.64|503.24|506.37|503.97|506.37|503.97|505.64|503.24|0
1651144160000|2022-04-28 11:09:20|506.61|504.21|506.37|503.97|506.61|504.21|506.37|503.97|0
1651144170000|2022-04-28 11:09:30|506.13|503.73|505.64|503.24|506.37|503.97|505.64|503.24|0
1651144180000|2022-04-28 11:09:40|505.4|503|505.64|503.24|505.64|503.24|505.4|503|0
1651144190000|2022-04-28 11:09:50|505.89|503.49|506.13|503.73|506.13|503.73|505.89|503.49|0
1651144200000|2022-04-28 11:10:00|505.64|503.24|505.64|503.24|505.64|503.24|505.64|503.24|0
1651144210000|2022-04-28 11:10:10|505.89|503.49|505.64|503.24|506.13|503.73|505.64|503.24|0
1651144220000|2022-04-28 11:10:20|505.89|503.49|505.4|503|505.89|503.49|505.4|503|0
1651144230000|2022-04-28 11:10:30|505.53|503.13|505.64|503.24|505.64|503.24|505.4|503|0
1651144240000|2022-04-28 11:10:40|505.77|503.37|506.13|503.73|506.13|503.73|505.77|503.37|0
1651144260000|2022-04-28 11:11:00|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1651144270000|2022-04-28 11:11:10|506.61|504.21|506.61|504.21|506.61|504.21|506.61|504.21|0
1651144280000|2022-04-28 11:11:20|506.85|504.45|506.85|504.45|506.85|504.45|506.85|504.45|0
1651144290000|2022-04-28 11:11:30|507.09|504.69|506.61|504.21|507.33|504.93|506.61|504.21|0
1651144300000|2022-04-28 11:11:40|506.74|504.34|506.74|504.34|506.74|504.34|506.61|504.21|0
1651144310000|2022-04-28 11:11:50|506.61|504.21|506.37|503.97|506.61|504.21|506.37|503.97|0
1651144320000|2022-04-28 11:12:00|506.13|503.73|506.13|503.73|506.37|503.97|506.13|503.73|0
1651144330000|2022-04-28 11:12:10|506.37|503.97|506.37|503.97|506.37|503.97|506.13|503.73|0
1651144340000|2022-04-28 11:12:20|506.61|504.21|506.85|504.45|506.85|504.45|506.61|504.21|0
1651144360000|2022-04-28 11:12:40|507.09|504.69|507.09|504.69|507.22|504.82|507.09|504.69|0
1651144370000|2022-04-28 11:12:50|507.22|504.82|507.22|504.82|507.33|504.93|507.22|504.82|0
1651144380000|2022-04-28 11:13:00|507.33|504.93|507.33|504.93|507.33|504.93|507.09|504.69|0
1651144390000|2022-04-28 11:13:10|507.22|504.82|507.33|504.93|507.33|504.93|507.22|504.82|0
1651144400000|2022-04-28 11:13:20|507.46|505.06|507.58|505.18|507.58|505.18|507.33|504.93|0
1651144410000|2022-04-28 11:13:30|507.33|504.93|507.33|504.93|507.33|504.93|507.33|504.93|0
1651144430000|2022-04-28 11:13:50|507.46|505.06|507.09|504.69|507.46|505.06|507.09|504.69|0
1651144440000|2022-04-28 11:14:00|507.33|504.93|507.33|504.93|507.33|504.93|507.22|504.82|0
1651144450000|2022-04-28 11:14:10|507.46|505.06|507.46|505.06|507.46|505.06|507.46|505.06|0
1651144460000|2022-04-28 11:14:20|507.7|505.3|507.82|505.42|508.06|505.66|507.58|505.18|0
1651144470000|2022-04-28 11:14:30|508.06|505.66|508.06|505.66|508.19|505.79|508.06|505.66|0
1651144480000|2022-04-28 11:14:40|507.58|505.18|507.58|505.18|507.58|505.18|507.58|505.18|0
1651144490000|2022-04-28 11:14:50|507.33|504.93|507.58|505.18|507.58|505.18|507.33|504.93|0
1651144500000|2022-04-28 11:15:00|507.82|505.42|507.82|505.42|507.82|505.42|507.33|504.93|0
1651144510000|2022-04-28 11:15:10|507.58|505.18|507.58|505.18|507.58|505.18|507.58|505.18|0
1651144520000|2022-04-28 11:15:20|507.7|505.3|507.82|505.42|507.82|505.42|507.7|505.3|0
1651144530000|2022-04-28 11:15:30|508.06|505.66|508.06|505.66|508.06|505.66|508.06|505.66|0
1651144540000|2022-04-28 11:15:40|508.3|505.9|508.3|505.9|508.3|505.9|508.3|505.9|0
1651144550000|2022-04-28 11:15:50|508.43|506.03|508.78|506.38|508.78|506.38|508.43|506.03|0
1651144560000|2022-04-28 11:16:00|508.54|506.14|508.3|505.9|508.54|506.14|508.3|505.9|0
1651144570000|2022-04-28 11:16:10|508.19|505.79|508.06|505.66|508.3|505.9|508.06|505.66|0
1651144580000|2022-04-28 11:16:20|508.19|505.79|508.06|505.66|508.19|505.79|508.06|505.66|0
1651144590000|2022-04-28 11:16:30|508.3|505.9|508.43|506.03|508.54|506.14|508.3|505.9|0
1651144600000|2022-04-28 11:16:40|508.54|506.14|509.03|506.63|509.03|506.63|508.54|506.14|0
1651144620000|2022-04-28 11:17:00|508.91|506.51|508.78|506.38|508.91|506.51|508.78|506.38|0
1651144630000|2022-04-28 11:17:10|508.54|506.14|508.54|506.14|508.54|506.14|508.54|506.14|0
1651144640000|2022-04-28 11:17:20|508.3|505.9|508.54|506.14|508.54|506.14|508.3|505.9|0
1651144650000|2022-04-28 11:17:30|508.78|506.38|508.54|506.14|508.78|506.38|508.54|506.14|0
1651144660000|2022-04-28 11:17:40|508.3|505.9|508.3|505.9|508.3|505.9|508.3|505.9|0
1651144670000|2022-04-28 11:17:50|507.82|505.42|507.82|505.42|507.82|505.42|507.82|505.42|0
1651144680000|2022-04-28 11:18:00|507.58|505.18|507.82|505.42|507.82|505.42|507.33|504.93|0
1651144690000|2022-04-28 11:18:10|507.58|505.18|508.06|505.66|508.06|505.66|507.58|505.18|0
1651144700000|2022-04-28 11:18:20|507.82|505.42|507.82|505.42|507.82|505.42|507.82|505.42|0
1651144710000|2022-04-28 11:18:30|507.58|505.18|508.3|505.9|508.3|505.9|507.58|505.18|0
1651144720000|2022-04-28 11:18:40|508.06|505.66|507.82|505.42|508.06|505.66|507.82|505.42|0
1651144730000|2022-04-28 11:18:50|507.58|505.18|507.82|505.42|507.82|505.42|507.58|505.18|0
1651144740000|2022-04-28 11:19:00|507.58|505.18|507.33|504.93|507.58|505.18|507.33|504.93|0
1651144760000|2022-04-28 11:19:20|507.58|505.18|507.82|505.42|507.82|505.42|507.58|505.18|0
1651144770000|2022-04-28 11:19:30|507.58|505.18|507.58|505.18|507.58|505.18|507.58|505.18|0
1651144780000|2022-04-28 11:19:40|507.33|504.93|507.58|505.18|507.58|505.18|507.33|504.93|0
1651144790000|2022-04-28 11:19:50|507.82|505.42|508.06|505.66|508.06|505.66|507.82|505.42|0
1651144800000|2022-04-28 11:20:00|507.82|505.42|507.82|505.42|507.82|505.42|507.58|505.18|0
1651144810000|2022-04-28 11:20:10|507.58|505.18|507.58|505.18|507.58|505.18|507.33|504.93|0
1651144820000|2022-04-28 11:20:20|507.82|505.42|507.82|505.42|507.82|505.42|507.82|505.42|0
1651144850000|2022-04-28 11:20:50|507.94|505.54|507.94|505.54|507.94|505.54|507.94|505.54|0
1651144860000|2022-04-28 11:21:00|508.06|505.66|508.3|505.9|508.3|505.9|508.06|505.66|0
1651144870000|2022-04-28 11:21:10|508.18|505.78|507.94|505.54|508.18|505.78|507.94|505.54|0
1651144880000|2022-04-28 11:21:20|508.06|505.66|508.3|505.9|508.3|505.9|508.06|505.66|0
1651144890000|2022-04-28 11:21:30|507.82|505.42|507.82|505.42|508.06|505.66|507.82|505.42|0
1651144900000|2022-04-28 11:21:40|508.06|505.66|508.06|505.66|508.06|505.66|508.06|505.66|0
1651144910000|2022-04-28 11:21:50|508.54|506.14|508.54|506.14|508.54|506.14|508.54|506.14|0
1651144920000|2022-04-28 11:22:00|508.3|505.9|508.54|506.14|508.54|506.14|508.3|505.9|0
1651144930000|2022-04-28 11:22:10|508.78|506.38|508.78|506.38|508.78|506.38|508.67|506.27|0
1651144940000|2022-04-28 11:22:20|508.3|505.9|508.06|505.66|508.3|505.9|508.06|505.66|0
1651144950000|2022-04-28 11:22:30|507.82|505.42|507.7|505.3|507.82|505.42|507.7|505.3|0
1651144960000|2022-04-28 11:22:40|507.58|505.18|507.58|505.18|507.58|505.18|507.46|505.06|0
1651144970000|2022-04-28 11:22:50|507.82|505.42|507.58|505.18|507.82|505.42|507.58|505.18|0
1651144980000|2022-04-28 11:23:00|507.7|505.3|507.82|505.42|507.82|505.42|507.7|505.3|0
1651144990000|2022-04-28 11:23:10|507.58|505.18|507.58|505.18|507.58|505.18|507.58|505.18|0
1651145000000|2022-04-28 11:23:20|507.82|505.42|507.82|505.42|507.82|505.42|507.82|505.42|0
1651145020000|2022-04-28 11:23:40|507.58|505.18|507.33|504.93|507.58|505.18|507.33|504.93|0
1651145030000|2022-04-28 11:23:50|507.46|505.06|507.57|505.17|507.57|505.17|507.46|505.06|0
1651145040000|2022-04-28 11:24:00|508.06|505.66|508.3|505.9|508.3|505.9|508.06|505.66|0
1651145050000|2022-04-28 11:24:10|508.78|506.38|508.54|506.14|509.03|506.63|508.54|506.14|0
1651145060000|2022-04-28 11:24:20|508.3|505.9|508.67|506.27|508.67|506.27|508.3|505.9|0
1651145070000|2022-04-28 11:24:30|508.43|506.03|508.54|506.14|508.54|506.14|508.43|506.03|0
1651145080000|2022-04-28 11:24:40|508.78|506.38|508.78|506.38|508.78|506.38|508.78|506.38|0
1651145090000|2022-04-28 11:24:50|508.54|506.14|508.3|505.9|508.54|506.14|508.3|505.9|0
1651145100000|2022-04-28 11:25:00|508.43|506.03|509.03|506.63|509.03|506.63|508.43|506.03|0
1651145110000|2022-04-28 11:25:10|508.78|506.38|508.78|506.38|508.91|506.51|508.78|506.38|0
1651145120000|2022-04-28 11:25:20|508.54|506.14|508.43|506.03|508.54|506.14|508.43|506.03|0
1651145130000|2022-04-28 11:25:30|508.54|506.14|508.43|506.03|508.54|506.14|508.3|505.9|0
1651145140000|2022-04-28 11:25:40|508.78|506.38|509.27|506.87|509.27|506.87|508.78|506.38|0
1651145150000|2022-04-28 11:25:50|509.51|507.11|509.75|507.35|509.75|507.35|509.51|507.11|0
1651145160000|2022-04-28 11:26:00|509.99|507.59|510.23|507.83|510.23|507.83|509.99|507.59|0
1651145170000|2022-04-28 11:26:10|510.12|507.72|510.23|507.83|510.48|508.08|510.12|507.72|0
1651145180000|2022-04-28 11:26:20|509.99|507.59|510.23|507.83|510.23|507.83|509.99|507.59|0
1651145190000|2022-04-28 11:26:30|509.99|507.59|509.88|507.48|509.99|507.59|509.88|507.48|0
1651145200000|2022-04-28 11:26:40|509.99|507.59|509.75|507.35|509.99|507.59|509.75|507.35|0
1651145210000|2022-04-28 11:26:50|509.51|507.11|508.78|506.38|509.51|507.11|508.78|506.38|0
1651145220000|2022-04-28 11:27:00|508.54|506.14|508.3|505.9|508.54|506.14|508.3|505.9|0
1651145230000|2022-04-28 11:27:10|507.82|505.42|507.82|505.42|507.82|505.42|507.57|505.17|0
1651145240000|2022-04-28 11:27:20|508.06|505.66|508.06|505.66|508.06|505.66|507.82|505.42|0
1651145250000|2022-04-28 11:27:30|508.3|505.9|508.54|506.14|508.54|506.14|508.3|505.9|0
1651145260000|2022-04-28 11:27:40|508.78|506.38|509.27|506.87|509.27|506.87|508.78|506.38|0
1651145270000|2022-04-28 11:27:50|509.51|507.11|509.51|507.11|509.51|507.11|509.27|506.87|0
1651145290000|2022-04-28 11:28:10|509.02|506.62|509.51|507.11|509.51|507.11|509.02|506.62|0
1651145300000|2022-04-28 11:28:20|509.75|507.35|509.51|507.11|509.75|507.35|509.39|506.99|0
1651145310000|2022-04-28 11:28:30|509.39|506.99|509.75|507.35|509.75|507.35|509.39|506.99|0
1651145330000|2022-04-28 11:28:50|509.99|507.59|509.99|507.59|509.99|507.59|509.99|507.59|0
1651145340000|2022-04-28 11:29:00|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1651145350000|2022-04-28 11:29:10|509.75|507.35|510.12|507.72|510.12|507.72|509.75|507.35|0
1651145360000|2022-04-28 11:29:20|510.48|508.08|510.23|507.83|510.48|508.08|510.23|507.83|0
1651145370000|2022-04-28 11:29:30|510.48|508.08|510.72|508.32|510.72|508.32|510.48|508.08|0
1651145380000|2022-04-28 11:29:40|510.48|508.08|510.96|508.56|510.96|508.56|510.48|508.08|0
1651145390000|2022-04-28 11:29:50|511.44|509.04|510.96|508.56|511.44|509.04|510.96|508.56|0
1651145400000|2022-04-28 11:30:00|511.44|509.04|511.44|509.04|511.44|509.04|511.44|509.04|0
1651145410000|2022-04-28 11:30:10|511.33|508.93|511.2|508.8|511.33|508.93|510.96|508.56|0
1651145420000|2022-04-28 11:30:20|510.96|508.56|510.72|508.32|510.96|508.56|510.72|508.32|0
1651145440000|2022-04-28 11:30:40|510.48|508.08|510.48|508.08|510.72|508.32|510.48|508.08|0
1651145450000|2022-04-28 11:30:50|509.99|507.59|509.99|507.59|509.99|507.59|509.99|507.59|0
1651145460000|2022-04-28 11:31:00|510.48|508.08|510.48|508.08|510.48|508.08|510.48|508.08|0
1651145470000|2022-04-28 11:31:10|510.72|508.32|511.09|508.69|511.09|508.69|510.72|508.32|0
1651145480000|2022-04-28 11:31:20|511.2|508.8|511.44|509.04|511.44|509.04|511.2|508.8|0
1651145490000|2022-04-28 11:31:30|511.69|509.29|511.44|509.04|511.69|509.29|511.44|509.04|0
1651145500000|2022-04-28 11:31:40|511.57|509.17|511.44|509.04|511.57|509.17|511.44|509.04|0
1651145510000|2022-04-28 11:31:50|511.57|509.17|511.2|508.8|511.57|509.17|511.2|508.8|0
1651145520000|2022-04-28 11:32:00|511.33|508.93|510.84|508.44|511.33|508.93|510.84|508.44|0
1651145530000|2022-04-28 11:32:10|510.96|508.56|510.48|508.08|510.96|508.56|510.48|508.08|0
1651145540000|2022-04-28 11:32:20|510.36|507.96|510.96|508.56|510.96|508.56|510.36|507.96|0
1651145550000|2022-04-28 11:32:30|510.72|508.32|511.2|508.8|511.2|508.8|510.72|508.32|0
1651145560000|2022-04-28 11:32:40|511.09|508.69|510.96|508.56|511.2|508.8|510.96|508.56|0
1651145570000|2022-04-28 11:32:50|510.84|508.44|510.72|508.32|510.96|508.56|510.72|508.32|0
1651145580000|2022-04-28 11:33:00|510.96|508.56|510.6|508.2|510.96|508.56|510.6|508.2|0
1651145590000|2022-04-28 11:33:10|510.72|508.32|510.6|508.2|510.72|508.32|510.6|508.2|0
1651145600000|2022-04-28 11:33:20|510.72|508.32|510.96|508.56|510.96|508.56|510.72|508.32|0
1651145610000|2022-04-28 11:33:30|511.2|508.8|511.44|509.04|511.44|509.04|511.2|508.8|0
1651145620000|2022-04-28 11:33:40|511.2|508.8|511.2|508.8|511.33|508.93|511.2|508.8|0
1651145630000|2022-04-28 11:33:50|511.44|509.04|511.69|509.29|511.69|509.29|511.44|509.04|0
1651145640000|2022-04-28 11:34:00|511.57|509.17|512.17|509.77|512.17|509.77|511.57|509.17|0
1651145650000|2022-04-28 11:34:10|512.41|510.01|512.65|510.25|512.65|510.25|512.41|510.01|0
1651145660000|2022-04-28 11:34:20|512.78|510.38|512.78|510.38|512.78|510.38|512.65|510.25|0
1651145670000|2022-04-28 11:34:30|513.14|510.74|512.9|510.5|513.14|510.74|512.41|510.01|0
1651145680000|2022-04-28 11:34:40|512.65|510.25|512.9|510.5|512.9|510.5|512.65|510.25|0
1651145690000|2022-04-28 11:34:50|513.14|510.74|513.14|510.74|513.38|510.98|513.14|510.74|0
1651145700000|2022-04-28 11:35:00|513.38|510.98|513.14|510.74|513.38|510.98|513.14|510.74|0
1651145710000|2022-04-28 11:35:10|512.9|510.5|512.41|510.01|512.9|510.5|512.41|510.01|0
1651145720000|2022-04-28 11:35:20|512.65|510.25|513.02|510.62|513.02|510.62|512.41|510.01|0
1651145730000|2022-04-28 11:35:30|512.9|510.5|513.14|510.74|513.14|510.74|512.9|510.5|0
1651145740000|2022-04-28 11:35:40|513.51|511.11|513.38|510.98|513.62|511.22|513.38|510.98|0
1651145750000|2022-04-28 11:35:50|513.75|511.35|513.14|510.74|513.75|511.35|513.14|510.74|0
1651145760000|2022-04-28 11:36:00|512.9|510.5|513.14|510.74|513.14|510.74|512.9|510.5|0
1651145770000|2022-04-28 11:36:10|513.02|510.62|512.41|510.01|513.02|510.62|512.41|510.01|0
1651145780000|2022-04-28 11:36:20|512.17|509.77|511.93|509.53|512.17|509.77|511.93|509.53|0
1651145790000|2022-04-28 11:36:30|512.41|510.01|513.14|510.74|513.14|510.74|512.41|510.01|0
1651145800000|2022-04-28 11:36:40|513.38|510.98|513.14|510.74|513.62|511.22|513.14|510.74|0
1651145810000|2022-04-28 11:36:50|513.86|511.46|513.38|510.98|513.86|511.46|513.38|510.98|0
1651145820000|2022-04-28 11:37:00|513.62|511.22|513.62|511.22|513.62|511.22|513.62|511.22|0
1651145830000|2022-04-28 11:37:10|513.51|511.11|513.38|510.98|513.51|511.11|513.38|510.98|0
1651145840000|2022-04-28 11:37:20|513.62|511.22|513.38|510.98|513.62|511.22|513.38|510.98|0
1651145850000|2022-04-28 11:37:30|513.26|510.86|513.14|510.74|513.26|510.86|513.14|510.74|0
1651145860000|2022-04-28 11:37:40|512.89|510.49|512.41|510.01|512.89|510.49|512.41|510.01|0
1651145870000|2022-04-28 11:37:50|512.65|510.25|512.89|510.49|512.89|510.49|512.65|510.25|0
1651145880000|2022-04-28 11:38:00|513.14|510.74|512.89|510.49|513.14|510.74|512.89|510.49|0
1651145890000|2022-04-28 11:38:10|512.65|510.25|512.41|510.01|512.65|510.25|512.17|509.77|0
1651145900000|2022-04-28 11:38:20|512.65|510.25|512.89|510.49|512.89|510.49|512.65|510.25|0
1651145920000|2022-04-28 11:38:40|513.14|510.74|513.14|510.74|513.14|510.74|513.14|510.74|0
1651145930000|2022-04-28 11:38:50|512.89|510.49|512.89|510.49|512.89|510.49|512.65|510.25|0
1651145940000|2022-04-28 11:39:00|513.02|510.62|513.14|510.74|513.14|510.74|513.02|510.62|0
1651145950000|2022-04-28 11:39:10|513.02|510.62|513.14|510.74|513.14|510.74|512.89|510.49|0
1651145960000|2022-04-28 11:39:20|512.89|510.49|512.89|510.49|512.89|510.49|512.89|510.49|0
1651145970000|2022-04-28 11:39:30|512.78|510.38|512.65|510.25|512.78|510.38|512.65|510.25|0
1651145980000|2022-04-28 11:39:40|512.78|510.38|512.89|510.49|512.89|510.49|512.78|510.38|0
1651146000000|2022-04-28 11:40:00|513.02|510.62|513.14|510.74|513.14|510.74|513.02|510.62|0
1651146010000|2022-04-28 11:40:10|513.5|511.1|513.62|511.22|513.62|511.22|513.5|511.1|0
1651146020000|2022-04-28 11:40:20|513.38|510.98|513.14|510.74|513.38|510.98|513.14|510.74|0
1651146030000|2022-04-28 11:40:30|512.78|510.38|512.89|510.49|512.89|510.49|512.78|510.38|0
1651146040000|2022-04-28 11:40:40|513.14|510.74|512.78|510.38|513.14|510.74|512.78|510.38|0
1651146050000|2022-04-28 11:40:50|512.65|510.25|512.41|510.01|512.65|510.25|512.41|510.01|0
1651146060000|2022-04-28 11:41:00|513.14|510.74|513.62|511.22|513.62|511.22|513.14|510.74|0
1651146080000|2022-04-28 11:41:20|513.14|510.74|512.89|510.49|513.38|510.98|512.89|510.49|0
1651146090000|2022-04-28 11:41:30|513.14|510.74|513.38|510.98|513.38|510.98|513.14|510.74|0
1651146100000|2022-04-28 11:41:40|513.26|510.86|513.38|510.98|513.38|510.98|513.14|510.74|0
1651146110000|2022-04-28 11:41:50|512.89|510.49|512.89|510.49|512.89|510.49|512.89|510.49|0
1651146120000|2022-04-28 11:42:00|513.02|510.62|512.89|510.49|513.14|510.74|512.89|510.49|0
1651146130000|2022-04-28 11:42:10|512.65|510.25|512.78|510.38|512.78|510.38|512.65|510.25|0
1651146140000|2022-04-28 11:42:20|512.41|510.01|512.17|509.77|512.41|510.01|512.17|509.77|0
1651146150000|2022-04-28 11:42:30|512.41|510.01|512.17|509.77|512.41|510.01|512.17|509.77|0
1651146160000|2022-04-28 11:42:40|512.29|509.89|512.17|509.77|512.41|510.01|512.17|509.77|0
1651146170000|2022-04-28 11:42:50|512.41|510.01|512.65|510.25|512.89|510.49|512.41|510.01|0
1651146180000|2022-04-28 11:43:00|512.78|510.38|512.89|510.49|512.89|510.49|512.65|510.25|0
1651146190000|2022-04-28 11:43:10|512.65|510.25|512.89|510.49|512.89|510.49|512.41|510.01|0
1651146200000|2022-04-28 11:43:20|512.78|510.38|512.89|510.49|512.89|510.49|512.78|510.38|0
1651146210000|2022-04-28 11:43:30|512.65|510.25|512.65|510.25|512.65|510.25|512.41|510.01|0
1651146220000|2022-04-28 11:43:40|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1651146230000|2022-04-28 11:43:50|512.89|510.49|512.65|510.25|512.89|510.49|512.65|510.25|0
1651146240000|2022-04-28 11:44:00|512.41|510.01|512.17|509.77|512.41|510.01|512.17|509.77|0
1651146250000|2022-04-28 11:44:10|512.41|510.01|512.41|510.01|512.41|510.01|512.41|510.01|0
1651146290000|2022-04-28 11:44:50|512.17|509.77|512.17|509.77|512.17|509.77|512.17|509.77|0
1651146300000|2022-04-28 11:45:00|512.29|509.89|512.65|510.25|512.65|510.25|512.29|509.89|0
1651146310000|2022-04-28 11:45:10|512.41|510.01|512.17|509.77|512.41|510.01|512.17|509.77|0
1651146330000|2022-04-28 11:45:30|512.41|510.01|512.41|510.01|512.41|510.01|512.41|510.01|0
1651146340000|2022-04-28 11:45:40|512.54|510.14|512.65|510.25|512.65|510.25|512.54|510.14|0
1651146360000|2022-04-28 11:46:00|512.41|510.01|512.17|509.77|512.41|510.01|512.17|509.77|0
1651146370000|2022-04-28 11:46:10|512.05|509.65|512.17|509.77|512.17|509.77|512.05|509.65|0
1651146380000|2022-04-28 11:46:20|511.68|509.28|511.68|509.28|511.68|509.28|511.68|509.28|0
1651146390000|2022-04-28 11:46:30|511.2|508.8|510.72|508.32|511.2|508.8|510.47|508.07|0
1651146400000|2022-04-28 11:46:40|510.96|508.56|510.72|508.32|510.96|508.56|510.72|508.32|0
1651146420000|2022-04-28 11:47:00|510.6|508.2|510.47|508.07|510.72|508.32|510.47|508.07|0
1651146430000|2022-04-28 11:47:10|510.72|508.32|510.96|508.56|510.96|508.56|510.72|508.32|0
1651146440000|2022-04-28 11:47:20|510.72|508.32|511.2|508.8|511.2|508.8|510.72|508.32|0
1651146450000|2022-04-28 11:47:30|511.68|509.28|511.68|509.28|511.68|509.28|511.68|509.28|0
1651146460000|2022-04-28 11:47:40|511.44|509.04|511.2|508.8|511.44|509.04|511.2|508.8|0
1651146470000|2022-04-28 11:47:50|510.96|508.56|510.47|508.07|510.96|508.56|510.47|508.07|0
1651146480000|2022-04-28 11:48:00|510.36|507.96|510.47|508.07|510.47|508.07|510.36|507.96|0
1651146490000|2022-04-28 11:48:10|510.36|507.96|510.36|507.96|510.36|507.96|510.36|507.96|0
1651146500000|2022-04-28 11:48:20|510.47|508.07|510.72|508.32|510.72|508.32|510.47|508.07|0
1651146510000|2022-04-28 11:48:30|510.96|508.56|511.93|509.53|511.93|509.53|510.96|508.56|0
1651146520000|2022-04-28 11:48:40|512.17|509.77|512.17|509.77|512.17|509.77|512.17|509.77|0
1651146530000|2022-04-28 11:48:50|511.93|509.53|512.41|510.01|512.41|510.01|511.93|509.53|0
1651146540000|2022-04-28 11:49:00|512.17|509.77|511.93|509.53|512.17|509.77|511.93|509.53|0
1651146550000|2022-04-28 11:49:10|512.17|509.77|512.17|509.77|512.41|510.01|512.17|509.77|0
1651146560000|2022-04-28 11:49:20|512.41|510.01|512.65|510.25|512.65|510.25|512.17|509.77|0
1651146570000|2022-04-28 11:49:30|512.89|510.49|513.14|510.74|513.14|510.74|512.89|510.49|0
1651146580000|2022-04-28 11:49:40|513.26|510.86|513.38|510.98|513.38|510.98|513.26|510.86|0
1651146590000|2022-04-28 11:49:50|513.5|511.1|512.89|510.49|513.5|511.1|512.89|510.49|0
1651146600000|2022-04-28 11:50:00|513.14|510.74|513.38|510.98|513.38|510.98|512.89|510.49|0
1651146610000|2022-04-28 11:50:10|513.14|510.74|512.89|510.49|513.14|510.74|512.89|510.49|0
1651146620000|2022-04-28 11:50:20|512.65|510.25|512.41|510.01|512.65|510.25|512.41|510.01|0
1651146630000|2022-04-28 11:50:30|512.65|510.25|512.65|510.25|512.65|510.25|512.41|510.01|0
1651146640000|2022-04-28 11:50:40|512.41|510.01|511.68|509.28|512.41|510.01|511.44|509.04|0
1651146650000|2022-04-28 11:50:50|511.44|509.04|511.68|509.28|511.68|509.28|511.44|509.04|0
1651146660000|2022-04-28 11:51:00|511.2|508.8|511.44|509.04|511.44|509.04|511.2|508.8|0
1651146670000|2022-04-28 11:51:10|511.2|508.8|511.2|508.8|511.2|508.8|511.2|508.8|0
1651146690000|2022-04-28 11:51:30|511.44|509.04|511.2|508.8|511.68|509.28|511.2|508.8|0
1651146700000|2022-04-28 11:51:40|511.44|509.04|511.92|509.52|511.92|509.52|511.44|509.04|0
1651146710000|2022-04-28 11:51:50|512.05|509.65|512.17|509.77|512.17|509.77|511.92|509.52|0
1651146720000|2022-04-28 11:52:00|512.41|510.01|512.17|509.77|512.41|510.01|512.17|509.77|0
1651146730000|2022-04-28 11:52:10|512.41|510.01|512.41|510.01|512.41|510.01|512.17|509.77|0
1651146740000|2022-04-28 11:52:20|513.14|510.74|513.14|510.74|513.14|510.74|512.89|510.49|0
1651146750000|2022-04-28 11:52:30|513.38|510.98|512.65|510.25|513.38|510.98|512.05|509.65|0
1651146760000|2022-04-28 11:52:40|512.53|510.13|512.89|510.49|512.89|510.49|512.53|510.13|0
1651146770000|2022-04-28 11:52:50|513.14|510.74|513.14|510.74|513.14|510.74|512.89|510.49|0
1651146780000|2022-04-28 11:53:00|513.38|510.98|513.38|510.98|513.62|511.22|513.38|510.98|0
1651146790000|2022-04-28 11:53:10|514.1|511.7|514.59|512.19|514.59|512.19|514.1|511.7|0
1651146800000|2022-04-28 11:53:20|514.35|511.95|513.86|511.46|514.35|511.95|513.86|511.46|0
1651146810000|2022-04-28 11:53:30|514.1|511.7|514.59|512.19|514.59|512.19|514.1|511.7|0
1651146820000|2022-04-28 11:53:40|514.35|511.95|514.71|512.31|514.71|512.31|514.35|511.95|0
1651146830000|2022-04-28 11:53:50|514.83|512.43|515.07|512.67|515.07|512.67|514.83|512.43|0
1651146840000|2022-04-28 11:54:00|514.83|512.43|514.59|512.19|514.83|512.43|514.59|512.19|0
1651146850000|2022-04-28 11:54:10|514.35|511.95|514.59|512.19|514.59|512.19|514.35|511.95|0
1651146860000|2022-04-28 11:54:20|514.83|512.43|514.83|512.43|514.83|512.43|514.83|512.43|0
1651146880000|2022-04-28 11:54:40|515.07|512.67|514.83|512.43|515.07|512.67|514.83|512.43|0
1651146890000|2022-04-28 11:54:50|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1651146900000|2022-04-28 11:55:00|514.83|512.43|515.07|512.67|515.07|512.67|514.71|512.31|0
1651146910000|2022-04-28 11:55:10|515.31|512.91|515.07|512.67|515.31|512.91|515.07|512.67|0
1651146920000|2022-04-28 11:55:20|515.31|512.91|515.07|512.67|515.31|512.91|515.07|512.67|0
1651146930000|2022-04-28 11:55:30|515.56|513.16|515.56|513.16|515.56|513.16|515.56|513.16|0
1651146940000|2022-04-28 11:55:40|515.31|512.91|515.56|513.16|515.56|513.16|515.31|512.91|0
1651146950000|2022-04-28 11:55:50|515.44|513.04|515.56|513.16|515.56|513.16|515.44|513.04|0
1651146960000|2022-04-28 11:56:00|515.31|512.91|516.04|513.64|516.04|513.64|515.31|512.91|0
1651146970000|2022-04-28 11:56:10|516.28|513.88|515.93|513.53|516.28|513.88|515.93|513.53|0
1651146980000|2022-04-28 11:56:20|516.04|513.64|516.28|513.88|516.28|513.88|516.04|513.64|0
1651146990000|2022-04-28 11:56:30|516.53|514.13|516.53|514.13|516.53|514.13|516.28|513.88|0
1651147000000|2022-04-28 11:56:40|516.41|514.01|516.53|514.13|516.53|514.13|516.41|514.01|0
1651147010000|2022-04-28 11:56:50|516.04|513.64|516.04|513.64|516.28|513.88|515.8|513.4|0
1651147020000|2022-04-28 11:57:00|516.28|513.88|516.53|514.13|516.53|514.13|516.28|513.88|0
1651147030000|2022-04-28 11:57:10|516.77|514.37|517.01|514.61|517.01|514.61|516.77|514.37|0
1651147040000|2022-04-28 11:57:20|517.5|515.1|517.5|515.1|517.5|515.1|517.5|515.1|0
1651147050000|2022-04-28 11:57:30|517.25|514.85|517.74|515.34|517.74|515.34|517.25|514.85|0
1651147060000|2022-04-28 11:57:40|517.5|515.1|517.62|515.22|517.62|515.22|517.5|515.1|0
1651147070000|2022-04-28 11:57:50|517.74|515.34|517.5|515.1|517.74|515.34|517.5|515.1|0
1651147080000|2022-04-28 11:58:00|517.74|515.34|517.98|515.58|517.98|515.58|517.74|515.34|0
1651147090000|2022-04-28 11:58:10|518.22|515.82|518.22|515.82|518.22|515.82|518.22|515.82|0
1651147100000|2022-04-28 11:58:20|517.98|515.58|517.74|515.34|517.98|515.58|517.74|515.34|0
1651147110000|2022-04-28 11:58:30|517.98|515.58|517.86|515.46|517.98|515.58|517.86|515.46|0
1651147120000|2022-04-28 11:58:40|517.74|515.34|517.5|515.1|517.74|515.34|517.38|514.98|0
1651147130000|2022-04-28 11:58:50|517.25|514.85|517.5|515.1|517.5|515.1|517.25|514.85|0
1651147140000|2022-04-28 11:59:00|517.38|514.98|517.25|514.85|517.5|515.1|517.25|514.85|0
1651147150000|2022-04-28 11:59:10|517.01|514.61|517.01|514.61|517.01|514.61|517.01|514.61|0
1651147160000|2022-04-28 11:59:20|516.89|514.49|516.53|514.13|516.89|514.49|516.53|514.13|0
1651147170000|2022-04-28 11:59:30|516.28|513.88|516.28|513.88|516.28|513.88|516.28|513.88|0
1651147180000|2022-04-28 11:59:40|516.53|514.13|516.04|513.64|516.53|514.13|516.04|513.64|0
1651147190000|2022-04-28 11:59:50|515.8|513.4|515.8|513.4|515.8|513.4|515.8|513.4|0
1651147200000|2022-04-28 12:00:00|516.04|513.64|517.01|514.61|517.01|514.61|515.92|513.52|0
1651147210000|2022-04-28 12:00:10|516.53|514.13|516.41|514.01|516.53|514.13|516.41|514.01|0
1651147220000|2022-04-28 12:00:20|516.53|514.13|516.53|514.13|516.77|514.37|516.53|514.13|0
1651147230000|2022-04-28 12:00:30|516.77|514.37|516.53|514.13|516.77|514.37|516.53|514.13|0
1651147240000|2022-04-28 12:00:40|516.04|513.64|516.28|513.88|516.53|514.13|516.04|513.64|0
1651147250000|2022-04-28 12:00:50|516.53|514.13|516.77|514.37|517.01|514.61|516.53|514.13|0
1651147260000|2022-04-28 12:01:00|517.01|514.61|516.28|513.88|517.01|514.61|516.28|513.88|0
1651147270000|2022-04-28 12:01:10|516.04|513.64|516.77|514.37|516.77|514.37|516.04|513.64|0
1651147280000|2022-04-28 12:01:20|516.53|514.13|517.49|515.09|517.49|515.09|516.28|513.88|0
1651147290000|2022-04-28 12:01:30|517.25|514.85|517.01|514.61|517.25|514.85|517.01|514.61|0
1651147300000|2022-04-28 12:01:40|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1651147310000|2022-04-28 12:01:50|517.49|515.09|517.74|515.34|517.74|515.34|517.49|515.09|0
1651147320000|2022-04-28 12:02:00|517.62|515.22|517.62|515.22|517.62|515.22|517.49|515.09|0
1651147330000|2022-04-28 12:02:10|517.74|515.34|517.49|515.09|517.74|515.34|517.49|515.09|0
1651147340000|2022-04-28 12:02:20|517.25|514.85|516.28|513.88|517.49|515.09|516.28|513.88|0
1651147350000|2022-04-28 12:02:30|516.04|513.64|515.56|513.16|516.04|513.64|515.56|513.16|0
1651147360000|2022-04-28 12:02:40|515.8|513.4|516.04|513.64|516.28|513.88|515.8|513.4|0
1651147370000|2022-04-28 12:02:50|516.17|513.77|515.8|513.4|516.17|513.77|515.8|513.4|0
1651147380000|2022-04-28 12:03:00|516.04|513.64|516.04|513.64|516.04|513.64|515.8|513.4|0
1651147400000|2022-04-28 12:03:20|516.17|513.77|515.92|513.52|516.17|513.77|515.8|513.4|0
1651147410000|2022-04-28 12:03:30|515.8|513.4|515.8|513.4|515.8|513.4|515.8|513.4|0
1651147420000|2022-04-28 12:03:40|515.31|512.91|515.2|512.8|515.31|512.91|514.83|512.43|0
1651147430000|2022-04-28 12:03:50|515.31|512.91|516.04|513.64|516.04|513.64|515.07|512.67|0
1651147440000|2022-04-28 12:04:00|515.92|513.52|515.8|513.4|516.04|513.64|515.8|513.4|0
1651147450000|2022-04-28 12:04:10|515.56|513.16|515.8|513.4|515.8|513.4|515.56|513.16|0
1651147460000|2022-04-28 12:04:20|516.04|513.64|517.01|514.61|517.01|514.61|516.04|513.64|0
1651147470000|2022-04-28 12:04:30|516.89|514.49|517.01|514.61|517.01|514.61|516.89|514.49|0
1651147480000|2022-04-28 12:04:40|517.14|514.74|517.01|514.61|517.14|514.74|517.01|514.61|0
1651147490000|2022-04-28 12:04:50|517.25|514.85|517.62|515.22|517.62|515.22|517.25|514.85|0
1651147500000|2022-04-28 12:05:00|517.74|515.34|517.49|515.09|517.74|515.34|517.25|514.85|0
1651147510000|2022-04-28 12:05:10|517.74|515.34|517.74|515.34|517.98|515.58|517.74|515.34|0
1651147520000|2022-04-28 12:05:20|517.49|515.09|517.62|515.22|517.62|515.22|517.49|515.09|0
1651147530000|2022-04-28 12:05:30|517.49|515.09|517.74|515.34|517.74|515.34|517.49|515.09|0
1651147540000|2022-04-28 12:05:40|517.98|515.58|517.98|515.58|517.98|515.58|517.98|515.58|0
1651147550000|2022-04-28 12:05:50|518.95|516.55|518.95|516.55|518.95|516.55|518.71|516.31|0
1651147560000|2022-04-28 12:06:00|518.71|516.31|518.95|516.55|518.95|516.55|518.71|516.31|0
1651147570000|2022-04-28 12:06:10|518.71|516.31|518.71|516.31|518.71|516.31|518.46|516.06|0
1651147580000|2022-04-28 12:06:20|518.59|516.19|518.71|516.31|518.71|516.31|518.46|516.06|0
1651147590000|2022-04-28 12:06:30|518.46|516.06|518.59|516.19|518.71|516.31|518.46|516.06|0
1651147600000|2022-04-28 12:06:40|518.71|516.31|519.19|516.79|519.43|517.03|518.71|516.31|0
1651147610000|2022-04-28 12:06:50|519.08|516.68|518.71|516.31|519.08|516.68|518.71|516.31|0
1651147620000|2022-04-28 12:07:00|518.83|516.43|518.95|516.55|518.95|516.55|518.71|516.31|0
1651147630000|2022-04-28 12:07:10|518.71|516.31|517.98|515.58|518.71|516.31|517.98|515.58|0
1651147640000|2022-04-28 12:07:20|517.86|515.46|518.22|515.82|518.22|515.82|517.86|515.46|0
1651147650000|2022-04-28 12:07:30|517.98|515.58|518.22|515.82|518.22|515.82|517.98|515.58|0
1651147660000|2022-04-28 12:07:40|517.98|515.58|517.98|515.58|518.22|515.82|517.98|515.58|0
1651147670000|2022-04-28 12:07:50|518.22|515.82|518.83|516.43|518.83|516.43|518.22|515.82|0
1651147680000|2022-04-28 12:08:00|518.71|516.31|518.59|516.19|518.71|516.31|518.46|516.06|0
1651147690000|2022-04-28 12:08:10|518.46|516.06|518.46|516.06|518.46|516.06|518.46|516.06|0
1651147700000|2022-04-28 12:08:20|518.71|516.31|518.71|516.31|518.95|516.55|518.71|516.31|0
1651147710000|2022-04-28 12:08:30|518.46|516.06|518.95|516.55|518.95|516.55|518.46|516.06|0
1651147720000|2022-04-28 12:08:40|518.83|516.43|518.71|516.31|518.83|516.43|518.71|516.31|0
1651147730000|2022-04-28 12:08:50|518.22|515.82|517.74|515.34|518.22|515.82|517.74|515.34|0
1651147740000|2022-04-28 12:09:00|518.22|515.82|518.46|516.06|518.46|516.06|518.22|515.82|0
1651147750000|2022-04-28 12:09:10|518.71|516.31|518.59|516.19|518.71|516.31|518.59|516.19|0
1651147760000|2022-04-28 12:09:20|518.46|516.06|518.22|515.82|518.46|516.06|518.22|515.82|0
1651147770000|2022-04-28 12:09:30|518.46|516.06|518.22|515.82|518.46|516.06|518.22|515.82|0
1651147780000|2022-04-28 12:09:40|517.98|515.58|518.1|515.7|518.1|515.7|517.74|515.34|0
1651147790000|2022-04-28 12:09:50|518.22|515.82|518.1|515.7|518.22|515.82|518.1|515.7|0
1651147800000|2022-04-28 12:10:00|518.22|515.82|518.46|516.06|518.46|516.06|518.22|515.82|0
1651147810000|2022-04-28 12:10:10|518.71|516.31|518.95|516.55|518.95|516.55|518.46|516.06|0
1651147820000|2022-04-28 12:10:20|519.19|516.79|519.68|517.28|519.68|517.28|519.19|516.79|0
1651147830000|2022-04-28 12:10:30|519.43|517.03|518.71|516.31|519.43|517.03|518.71|516.31|0
1651147840000|2022-04-28 12:10:40|518.95|516.55|519.19|516.79|519.19|516.79|518.71|516.31|0
1651147850000|2022-04-28 12:10:50|519.68|517.28|518.95|516.55|519.68|517.28|518.95|516.55|0
1651147860000|2022-04-28 12:11:00|519.19|516.79|518.71|516.31|519.19|516.79|518.71|516.31|0
1651147870000|2022-04-28 12:11:10|518.46|516.06|518.83|516.43|518.95|516.55|518.46|516.06|0
1651147880000|2022-04-28 12:11:20|518.71|516.31|519.43|517.03|519.43|517.03|518.71|516.31|0
1651147890000|2022-04-28 12:11:30|519.68|517.28|519.43|517.03|519.68|517.28|519.43|517.03|0
1651147900000|2022-04-28 12:11:40|519.92|517.52|520.4|518|520.4|518|519.92|517.52|0
1651147910000|2022-04-28 12:11:50|520.65|518.25|520.4|518|520.65|518.25|520.4|518|0
1651147920000|2022-04-28 12:12:00|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1651147930000|2022-04-28 12:12:10|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1651147940000|2022-04-28 12:12:20|520.04|517.64|519.92|517.52|520.04|517.64|519.92|517.52|0
1651147950000|2022-04-28 12:12:30|520.16|517.76|519.92|517.52|520.16|517.76|519.92|517.52|0
1651147960000|2022-04-28 12:12:40|520.16|517.76|520.29|517.89|520.4|518|520.16|517.76|0
1651147970000|2022-04-28 12:12:50|520.16|517.76|520.16|517.76|520.16|517.76|520.04|517.64|0
1651147980000|2022-04-28 12:13:00|519.92|517.52|519.43|517.03|519.92|517.52|519.43|517.03|0
1651147990000|2022-04-28 12:13:10|519.32|516.92|519.43|517.03|519.68|517.28|519.32|516.92|0
1651148000000|2022-04-28 12:13:20|519.68|517.28|519.68|517.28|519.92|517.52|519.68|517.28|0
1651148010000|2022-04-28 12:13:30|519.92|517.52|519.68|517.28|519.92|517.52|519.68|517.28|0
1651148020000|2022-04-28 12:13:40|519.8|517.4|519.68|517.28|519.92|517.52|519.68|517.28|0
1651148030000|2022-04-28 12:13:50|520.16|517.76|520.04|517.64|520.16|517.76|519.92|517.52|0
1651148040000|2022-04-28 12:14:00|520.16|517.76|520.16|517.76|520.16|517.76|520.04|517.64|0
1651148050000|2022-04-28 12:14:10|520.4|518|519.92|517.52|520.4|518|519.92|517.52|0
1651148060000|2022-04-28 12:14:20|520.16|517.76|520.89|518.49|520.89|518.49|520.16|517.76|0
1651148070000|2022-04-28 12:14:30|521.13|518.73|521.5|519.1|521.74|519.34|521.13|518.73|0
1651148080000|2022-04-28 12:14:40|521.37|518.97|521.13|518.73|521.37|518.97|521.13|518.73|0
1651148090000|2022-04-28 12:14:50|520.89|518.49|521.13|518.73|521.13|518.73|520.89|518.49|0
1651148100000|2022-04-28 12:15:00|521.37|518.97|521.86|519.46|521.86|519.46|521.37|518.97|0
1651148110000|2022-04-28 12:15:10|520.89|518.49|521.13|518.73|521.26|518.86|520.89|518.49|0
1651148120000|2022-04-28 12:15:20|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1651148130000|2022-04-28 12:15:30|521.37|518.97|521.13|518.73|521.37|518.97|521.13|518.73|0
1651148140000|2022-04-28 12:15:40|520.89|518.49|520.65|518.25|520.89|518.49|520.65|518.25|0
1651148150000|2022-04-28 12:15:50|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1651148160000|2022-04-28 12:16:00|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1651148170000|2022-04-28 12:16:10|520.65|518.25|520.4|518|520.89|518.49|520.4|518|0
1651148180000|2022-04-28 12:16:20|520.16|517.76|520.16|517.76|520.4|518|520.16|517.76|0
1651148190000|2022-04-28 12:16:30|520.29|517.89|520.16|517.76|520.29|517.89|520.16|517.76|0
1651148200000|2022-04-28 12:16:40|519.92|517.52|519.92|517.52|520.04|517.64|519.92|517.52|0
1651148210000|2022-04-28 12:16:50|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1651148220000|2022-04-28 12:17:00|520.4|518|519.68|517.28|520.4|518|519.68|517.28|0
1651148230000|2022-04-28 12:17:10|519.19|516.79|519.43|517.03|519.56|517.16|519.19|516.79|0
1651148240000|2022-04-28 12:17:20|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1651148250000|2022-04-28 12:17:30|519.19|516.79|519.43|517.03|519.43|517.03|519.19|516.79|0
1651148260000|2022-04-28 12:17:40|519.68|517.28|519.68|517.28|519.68|517.28|519.68|517.28|0
1651148270000|2022-04-28 12:17:50|519.43|517.03|519.68|517.28|519.68|517.28|519.19|516.79|0
1651148280000|2022-04-28 12:18:00|519.32|516.92|519.19|516.79|519.43|517.03|519.19|516.79|0
1651148290000|2022-04-28 12:18:10|518.95|516.55|518.71|516.31|518.95|516.55|518.71|516.31|0
1651148300000|2022-04-28 12:18:20|518.95|516.55|518.71|516.31|518.95|516.55|518.71|516.31|0
1651148310000|2022-04-28 12:18:30|518.83|516.43|518.46|516.06|518.83|516.43|518.46|516.06|0
1651148320000|2022-04-28 12:18:40|518.95|516.55|518.95|516.55|519.07|516.67|518.95|516.55|0
1651148330000|2022-04-28 12:18:50|519.43|517.03|519.43|517.03|519.43|517.03|519.19|516.79|0
1651148340000|2022-04-28 12:19:00|519.19|516.79|519.19|516.79|519.19|516.79|519.19|516.79|0
1651148350000|2022-04-28 12:19:10|518.95|516.55|518.95|516.55|519.19|516.79|518.95|516.55|0
1651148360000|2022-04-28 12:19:20|519.19|516.79|518.83|516.43|519.19|516.79|518.71|516.31|0
1651148370000|2022-04-28 12:19:30|519.19|516.79|519.19|516.79|519.19|516.79|519.19|516.79|0
1651148380000|2022-04-28 12:19:40|518.95|516.55|519.19|516.79|519.19|516.79|518.71|516.31|0
1651148390000|2022-04-28 12:19:50|519.43|517.03|519.32|516.92|519.43|517.03|519.32|516.92|0
1651148400000|2022-04-28 12:20:00|519.19|516.79|518.95|516.55|519.43|517.03|518.46|516.06|0
1651148410000|2022-04-28 12:20:10|519.07|516.67|518.71|516.31|519.07|516.67|518.71|516.31|0
1651148420000|2022-04-28 12:20:20|518.95|516.55|519.43|517.03|519.43|517.03|518.71|516.31|0
1651148430000|2022-04-28 12:20:30|519.32|516.92|519.43|517.03|519.43|517.03|519.32|516.92|0
1651148440000|2022-04-28 12:20:40|519.32|516.92|519.19|516.79|519.43|517.03|519.19|516.79|0
1651148450000|2022-04-28 12:20:50|519.68|517.28|519.43|517.03|519.68|517.28|519.43|517.03|0
1651148460000|2022-04-28 12:21:00|519.32|516.92|518.95|516.55|519.32|516.92|518.95|516.55|0
1651148470000|2022-04-28 12:21:10|518.46|516.06|518.22|515.82|518.46|516.06|518.22|515.82|0
1651148480000|2022-04-28 12:21:20|518.46|516.06|518.1|515.7|518.46|516.06|518.1|515.7|0
1651148490000|2022-04-28 12:21:30|518.46|516.06|518.59|516.19|518.59|516.19|518.46|516.06|0
1651148500000|2022-04-28 12:21:40|518.7|516.3|518.22|515.82|518.7|516.3|518.22|515.82|0
1651148510000|2022-04-28 12:21:50|518.46|516.06|518.22|515.82|518.46|516.06|518.22|515.82|0
1651148520000|2022-04-28 12:22:00|517.98|515.58|517.73|515.33|517.98|515.58|517.49|515.09|0
1651148530000|2022-04-28 12:22:10|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1651148540000|2022-04-28 12:22:20|517.73|515.33|517.49|515.09|517.73|515.33|517.49|515.09|0
1651148550000|2022-04-28 12:22:30|517.73|515.33|517.49|515.09|517.73|515.33|517.49|515.09|0
1651148560000|2022-04-28 12:22:40|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1651148570000|2022-04-28 12:22:50|517.01|514.61|517.25|514.85|517.25|514.85|517.01|514.61|0
1651148580000|2022-04-28 12:23:00|516.77|514.37|516.77|514.37|517.01|514.61|516.77|514.37|0
1651148590000|2022-04-28 12:23:10|516.52|514.12|516.52|514.12|516.52|514.12|516.52|514.12|0
1651148600000|2022-04-28 12:23:20|516.77|514.37|516.52|514.12|517.01|514.61|516.52|514.12|0
1651148610000|2022-04-28 12:23:30|516.28|513.88|516.28|513.88|516.28|513.88|516.04|513.64|0
1651148620000|2022-04-28 12:23:40|516.52|514.12|516.77|514.37|516.89|514.49|516.52|514.12|0
1651148630000|2022-04-28 12:23:50|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1651148640000|2022-04-28 12:24:00|517.49|515.09|517.01|514.61|517.49|515.09|517.01|514.61|0
1651148650000|2022-04-28 12:24:10|516.76|514.36|516.28|513.88|516.76|514.36|516.28|513.88|0
1651148660000|2022-04-28 12:24:20|516.04|513.64|516.76|514.36|516.76|514.36|516.04|513.64|0
1651148670000|2022-04-28 12:24:30|517.01|514.61|517.01|514.61|517.01|514.61|517.01|514.61|0
1651148680000|2022-04-28 12:24:40|516.76|514.36|516.89|514.49|517.01|514.61|516.76|514.36|0
1651148690000|2022-04-28 12:24:50|517.01|514.61|516.28|513.88|517.01|514.61|516.28|513.88|0
1651148700000|2022-04-28 12:25:00|515.92|513.52|515.8|513.4|516.16|513.76|515.8|513.4|0
1651148710000|2022-04-28 12:25:10|516.04|513.64|516.04|513.64|516.04|513.64|515.8|513.4|0
1651148720000|2022-04-28 12:25:20|516.28|513.88|516.76|514.36|516.76|514.36|516.28|513.88|0
1651148730000|2022-04-28 12:25:30|517.01|514.61|517.01|514.61|517.01|514.61|517.01|514.61|0
1651148740000|2022-04-28 12:25:40|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1651148750000|2022-04-28 12:25:50|517.49|515.09|517.38|514.98|517.49|515.09|517.38|514.98|0
1651148760000|2022-04-28 12:26:00|517.49|515.09|517.25|514.85|517.49|515.09|517.25|514.85|0
1651148770000|2022-04-28 12:26:10|517.49|515.09|517.73|515.33|517.98|515.58|517.49|515.09|0
1651148780000|2022-04-28 12:26:20|517.98|515.58|517.86|515.46|517.98|515.58|517.73|515.33|0
1651148790000|2022-04-28 12:26:30|517.98|515.58|517.98|515.58|517.98|515.58|517.98|515.58|0
1651148800000|2022-04-28 12:26:40|518.22|515.82|518.46|516.06|518.46|516.06|518.22|515.82|0
1651148810000|2022-04-28 12:26:50|518.22|515.82|518.7|516.3|518.7|516.3|518.22|515.82|0
1651148820000|2022-04-28 12:27:00|518.46|516.06|518.22|515.82|518.46|516.06|518.22|515.82|0
1651148830000|2022-04-28 12:27:10|517.73|515.33|517.73|515.33|517.98|515.58|517.73|515.33|0
1651148840000|2022-04-28 12:27:20|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1651148850000|2022-04-28 12:27:30|517.13|514.73|517.25|514.85|517.25|514.85|517.13|514.73|0
1651148860000|2022-04-28 12:27:40|517.13|514.73|517.01|514.61|517.13|514.73|517.01|514.61|0
1651148870000|2022-04-28 12:27:50|517.49|515.09|518.7|516.3|518.7|516.3|517.49|515.09|0
1651148880000|2022-04-28 12:28:00|519.56|517.16|519.92|517.52|520.16|517.76|519.56|517.16|0
1651148890000|2022-04-28 12:28:10|519.67|517.27|519.67|517.27|519.67|517.27|519.43|517.03|0
1651148900000|2022-04-28 12:28:20|519.43|517.03|519.43|517.03|519.43|517.03|519.43|517.03|0
1651148910000|2022-04-28 12:28:30|519.19|516.79|519.67|517.27|519.67|517.27|519.19|516.79|0
1651148920000|2022-04-28 12:28:40|519.43|517.03|519.43|517.03|519.43|517.03|519.19|516.79|0
1651148930000|2022-04-28 12:28:50|519.56|517.16|519.8|517.4|519.92|517.52|519.56|517.16|0
1651148940000|2022-04-28 12:29:00|519.67|517.27|519.67|517.27|519.67|517.27|519.67|517.27|0
1651148950000|2022-04-28 12:29:10|519.92|517.52|520.4|518|520.4|518|519.92|517.52|0
1651148960000|2022-04-28 12:29:20|520.29|517.89|520.29|517.89|520.29|517.89|520.16|517.76|0
1651148970000|2022-04-28 12:29:30|520.64|518.24|521.13|518.73|521.13|518.73|520.64|518.24|0
1651148980000|2022-04-28 12:29:40|521.62|519.22|521.37|518.97|521.62|519.22|521.37|518.97|0
1651148990000|2022-04-28 12:29:50|520.89|518.49|521.74|519.34|521.74|519.34|520.89|518.49|0
1651149000000|2022-04-28 12:30:00|522.23|519.83|523.07|520.67|523.07|520.67|522.23|519.83|0
1651149010000|2022-04-28 12:30:10|523.68|521.28|525.26|522.86|525.26|522.86|523.68|521.28|0
1651149020000|2022-04-28 12:30:20|525.01|522.61|525.87|523.47|526.23|523.83|525.01|522.61|0
1651149030000|2022-04-28 12:30:30|526.72|524.32|525.14|522.74|526.72|524.32|525.14|522.74|0
1651149040000|2022-04-28 12:30:40|526.36|523.96|526.47|524.07|526.47|524.07|525.26|522.86|0
1651149050000|2022-04-28 12:30:50|526.6|524.2|526.47|524.07|526.96|524.56|526.47|524.07|0
1651149060000|2022-04-28 12:31:00|526.11|523.71|527.2|524.8|527.2|524.8|526.11|523.71|0
1651149070000|2022-04-28 12:31:10|527.44|525.04|526.47|524.07|527.44|525.04|526.23|523.83|0
1651149080000|2022-04-28 12:31:20|526.36|523.96|526.47|524.07|526.47|524.07|526.36|523.96|0
1651149090000|2022-04-28 12:31:30|526.72|524.32|524.29|521.89|526.72|524.32|524.29|521.89|0
1651149100000|2022-04-28 12:31:40|523.56|521.16|525.5|523.1|525.5|523.1|523.56|521.16|0
1651149110000|2022-04-28 12:31:50|525.99|523.59|525.99|523.59|526.23|523.83|525.87|523.47|0
1651149120000|2022-04-28 12:32:00|525.26|522.86|525.01|522.61|525.26|522.86|524.29|521.89|0
1651149130000|2022-04-28 12:32:10|525.26|522.86|523.31|520.91|525.26|522.86|523.31|520.91|0
1651149140000|2022-04-28 12:32:20|523.44|521.04|522.83|520.43|523.56|521.16|522.83|520.43|0
1651149150000|2022-04-28 12:32:30|523.8|521.4|524.77|522.37|524.77|522.37|523.8|521.4|0
1651149160000|2022-04-28 12:32:40|524.29|521.89|525.01|522.61|525.01|522.61|524.29|521.89|0
1651149170000|2022-04-28 12:32:50|524.77|522.37|524.53|522.13|524.77|522.37|524.53|522.13|0
1651149180000|2022-04-28 12:33:00|524.04|521.64|524.04|521.64|524.29|521.89|523.8|521.4|0
1651149190000|2022-04-28 12:33:10|523.8|521.4|524.29|521.89|524.29|521.89|523.8|521.4|0
1651149200000|2022-04-28 12:33:20|524.04|521.64|526.23|523.83|526.23|523.83|524.04|521.64|0
1651149210000|2022-04-28 12:33:30|526.72|524.32|525.5|523.1|526.72|524.32|525.5|523.1|0
1651149220000|2022-04-28 12:33:40|524.65|522.25|525.01|522.61|525.01|522.61|523.8|521.4|0
1651149230000|2022-04-28 12:33:50|524.9|522.5|525.26|522.86|525.5|523.1|524.9|522.5|0
1651149240000|2022-04-28 12:34:00|524.29|521.89|523.8|521.4|524.77|522.37|523.8|521.4|0
1651149250000|2022-04-28 12:34:10|523.56|521.16|524.29|521.89|524.53|522.13|523.56|521.16|0
1651149260000|2022-04-28 12:34:20|524.53|522.13|524.04|521.64|524.77|522.37|524.04|521.64|0
1651149270000|2022-04-28 12:34:30|524.53|522.13|525.01|522.61|525.01|522.61|524.53|522.13|0
1651149280000|2022-04-28 12:34:40|525.5|523.1|526.72|524.32|526.72|524.32|525.5|523.1|0
1651149290000|2022-04-28 12:34:50|527.2|524.8|525.99|523.59|527.2|524.8|525.99|523.59|0
1651149300000|2022-04-28 12:35:00|526.23|523.83|525.99|523.59|526.23|523.83|525.26|522.86|0
1651149310000|2022-04-28 12:35:10|526.96|524.56|525.99|523.59|526.96|524.56|525.99|523.59|0
1651149320000|2022-04-28 12:35:20|526.47|524.07|527.2|524.8|527.2|524.8|526.47|524.07|0
1651149330000|2022-04-28 12:35:30|527.44|525.04|527.2|524.8|527.69|525.29|527.2|524.8|0
1651149340000|2022-04-28 12:35:40|526.72|524.32|527.93|525.53|527.93|525.53|526.72|524.32|0
1651149350000|2022-04-28 12:35:50|529.63|527.23|529.15|526.75|529.88|527.48|529.15|526.75|0
1651149360000|2022-04-28 12:36:00|528.9|526.5|528.9|526.5|528.9|526.5|528.66|526.26|0
1651149370000|2022-04-28 12:36:10|529.15|526.75|528.17|525.77|529.15|526.75|528.17|525.77|0
1651149380000|2022-04-28 12:36:20|527.69|525.29|526.72|524.32|527.69|525.29|526.72|524.32|0
1651149390000|2022-04-28 12:36:30|526.47|524.07|526.36|523.96|526.72|524.32|526.36|523.96|0
1651149400000|2022-04-28 12:36:40|526.23|523.83|527.2|524.8|527.2|524.8|526.23|523.83|0
1651149410000|2022-04-28 12:36:50|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1651149420000|2022-04-28 12:37:00|527.2|524.8|526.23|523.83|527.2|524.8|526.23|523.83|0
1651149430000|2022-04-28 12:37:10|525.99|523.59|525.01|522.61|525.99|523.59|525.01|522.61|0
1651149440000|2022-04-28 12:37:20|525.26|522.86|524.53|522.13|525.26|522.86|524.53|522.13|0
1651149450000|2022-04-28 12:37:30|524.29|521.89|524.29|521.89|524.41|522.01|524.04|521.64|0
1651149460000|2022-04-28 12:37:40|524.77|522.37|524.29|521.89|524.77|522.37|524.04|521.64|0
1651149470000|2022-04-28 12:37:50|524.04|521.64|524.04|521.64|524.04|521.64|524.04|521.64|0
1651149480000|2022-04-28 12:38:00|524.29|521.89|523.8|521.4|524.29|521.89|523.8|521.4|0
1651149490000|2022-04-28 12:38:10|523.31|520.91|523.31|520.91|523.44|521.04|523.2|520.8|0
1651149500000|2022-04-28 12:38:20|523.07|520.67|523.07|520.67|523.31|520.91|523.07|520.67|0
1651149510000|2022-04-28 12:38:30|522.83|520.43|522.83|520.43|523.07|520.67|522.83|520.43|0
1651149520000|2022-04-28 12:38:40|523.07|520.67|523.07|520.67|523.07|520.67|523.07|520.67|0
1651149530000|2022-04-28 12:38:50|522.83|520.43|523.07|520.67|523.07|520.67|522.34|519.94|0
1651149540000|2022-04-28 12:39:00|522.59|520.19|523.07|520.67|523.07|520.67|522.59|520.19|0
1651149550000|2022-04-28 12:39:10|523.31|520.91|522.83|520.43|523.31|520.91|522.83|520.43|0
1651149570000|2022-04-28 12:39:30|523.07|520.67|522.95|520.55|523.07|520.67|522.95|520.55|0
1651149580000|2022-04-28 12:39:40|522.59|520.19|519.92|517.52|522.59|520.19|519.92|517.52|0
1651149590000|2022-04-28 12:39:50|519.43|517.03|520.4|518|520.4|518|519.43|517.03|0
1651149600000|2022-04-28 12:40:00|519.92|517.52|520.16|517.76|520.89|518.49|519.67|517.27|0
1651149610000|2022-04-28 12:40:10|520.64|518.24|520.16|517.76|520.64|518.24|520.16|517.76|0
1651149620000|2022-04-28 12:40:20|519.92|517.52|519.67|517.27|519.92|517.52|519.67|517.27|0
1651149630000|2022-04-28 12:40:30|519.56|517.16|519.67|517.27|519.92|517.52|519.56|517.16|0
1651149640000|2022-04-28 12:40:40|519.43|517.03|519.19|516.79|519.43|517.03|518.95|516.55|0
1651149650000|2022-04-28 12:40:50|518.95|516.55|518.7|516.3|519.19|516.79|518.7|516.3|0
1651149660000|2022-04-28 12:41:00|518.22|515.82|517.49|515.09|518.22|515.82|517.49|515.09|0
1651149670000|2022-04-28 12:41:10|517.98|515.58|517.25|514.85|517.98|515.58|517.25|514.85|0
1651149680000|2022-04-28 12:41:20|516.76|514.36|515.55|513.15|516.76|514.36|515.55|513.15|0
1651149690000|2022-04-28 12:41:30|515.19|512.79|515.07|512.67|515.31|512.91|515.07|512.67|0
1651149700000|2022-04-28 12:41:40|514.58|512.18|514.95|512.55|514.95|512.55|514.58|512.18|0
1651149710000|2022-04-28 12:41:50|514.82|512.42|514.34|511.94|514.82|512.42|514.34|511.94|0
1651149720000|2022-04-28 12:42:00|513.61|511.21|514.1|511.7|514.58|512.18|513.61|511.21|0
1651149730000|2022-04-28 12:42:10|514.34|511.94|515.31|512.91|515.31|512.91|514.34|511.94|0
1651149740000|2022-04-28 12:42:20|515.55|513.15|514.82|512.42|515.55|513.15|514.58|512.18|0
1651149750000|2022-04-28 12:42:30|514.71|512.31|515.79|513.39|515.79|513.39|514.71|512.31|0
1651149760000|2022-04-28 12:42:40|515.55|513.15|515.31|512.91|515.79|513.39|515.31|512.91|0
1651149770000|2022-04-28 12:42:50|515.07|512.67|515.07|512.67|515.07|512.67|515.07|512.67|0
1651149780000|2022-04-28 12:43:00|514.82|512.42|515.07|512.67|515.07|512.67|514.82|512.42|0
1651149790000|2022-04-28 12:43:10|515.43|513.03|515.79|513.39|515.79|513.39|515.43|513.03|0
1651149800000|2022-04-28 12:43:20|516.76|514.36|516.52|514.12|516.76|514.36|516.04|513.64|0
1651149810000|2022-04-28 12:43:30|516.4|514|516.28|513.88|516.52|514.12|516.28|513.88|0
1651149820000|2022-04-28 12:43:40|516.52|514.12|517.01|514.61|517.01|514.61|516.52|514.12|0
1651149830000|2022-04-28 12:43:50|517.25|514.85|517.73|515.33|517.73|515.33|517.25|514.85|0
1651149850000|2022-04-28 12:44:10|517.49|515.09|517.97|515.57|517.97|515.57|517.49|515.09|0
1651149860000|2022-04-28 12:44:20|518.22|515.82|517.97|515.57|518.22|515.82|517.97|515.57|0
1651149870000|2022-04-28 12:44:30|518.7|516.3|517.97|515.57|518.7|516.3|517.73|515.33|0
1651149880000|2022-04-28 12:44:40|518.22|515.82|517.73|515.33|518.22|515.82|517.49|515.09|0
1651149890000|2022-04-28 12:44:50|517.49|515.09|517.25|514.85|517.49|515.09|517.25|514.85|0
1651149900000|2022-04-28 12:45:00|517.49|515.09|517.97|515.57|517.97|515.57|517.37|514.97|0
1651149910000|2022-04-28 12:45:10|518.46|516.06|518.22|515.82|518.46|516.06|518.22|515.82|0
1651149920000|2022-04-28 12:45:20|518.7|516.3|518.94|516.54|518.94|516.54|518.7|516.3|0
1651149930000|2022-04-28 12:45:30|519.19|516.79|518.7|516.3|519.19|516.79|518.7|516.3|0
1651149940000|2022-04-28 12:45:40|518.83|516.43|518.7|516.3|518.83|516.43|518.46|516.06|0
1651149950000|2022-04-28 12:45:50|518.46|516.06|518.94|516.54|519.43|517.03|518.46|516.06|0
1651149960000|2022-04-28 12:46:00|519.43|517.03|519.19|516.79|519.43|517.03|519.19|516.79|0
1651149970000|2022-04-28 12:46:10|518.94|516.54|518.22|515.82|518.94|516.54|517.97|515.57|0
1651149980000|2022-04-28 12:46:20|518.7|516.3|519.19|516.79|519.19|516.79|518.7|516.3|0
1651149990000|2022-04-28 12:46:30|519.43|517.03|520.16|517.76|520.16|517.76|519.43|517.03|0
1651150000000|2022-04-28 12:46:40|520.04|517.64|518.94|516.54|520.04|517.64|518.94|516.54|0
1651150010000|2022-04-28 12:46:50|518.7|516.3|518.94|516.54|518.94|516.54|518.7|516.3|0
1651150020000|2022-04-28 12:47:00|519.67|517.27|519.43|517.03|519.67|517.27|519.43|517.03|0
1651150030000|2022-04-28 12:47:10|519.67|517.27|519.91|517.51|519.91|517.51|519.67|517.27|0
1651150040000|2022-04-28 12:47:20|519.67|517.27|519.67|517.27|519.91|517.51|519.67|517.27|0
1651150050000|2022-04-28 12:47:30|519.91|517.51|519.43|517.03|519.91|517.51|519.43|517.03|0
1651150060000|2022-04-28 12:47:40|520.4|518|520.16|517.76|520.4|518|520.16|517.76|0
1651150070000|2022-04-28 12:47:50|519.91|517.51|521.13|518.73|521.13|518.73|519.67|517.27|0
1651150080000|2022-04-28 12:48:00|520.89|518.49|521.61|519.21|521.61|519.21|520.89|518.49|0
1651150090000|2022-04-28 12:48:10|521.13|518.73|521.13|518.73|521.13|518.73|520.89|518.49|0
1651150100000|2022-04-28 12:48:20|520.89|518.49|521.13|518.73|521.37|518.97|520.89|518.49|0
1651150110000|2022-04-28 12:48:30|521.37|518.97|521.61|519.21|521.61|519.21|521.37|518.97|0
1651150120000|2022-04-28 12:48:40|521.13|518.73|520.88|518.48|521.13|518.73|520.88|518.48|0
1651150130000|2022-04-28 12:48:50|521.61|519.21|522.34|519.94|522.34|519.94|521.61|519.21|0
1651150140000|2022-04-28 12:49:00|522.1|519.7|521.86|519.46|522.22|519.82|521.86|519.46|0
1651150150000|2022-04-28 12:49:10|522.1|519.7|522.83|520.43|522.83|520.43|522.1|519.7|0
1651150160000|2022-04-28 12:49:20|522.58|520.18|522.83|520.43|522.83|520.43|522.34|519.94|0
1651150170000|2022-04-28 12:49:30|523.07|520.67|523.07|520.67|523.07|520.67|522.83|520.43|0
1651150180000|2022-04-28 12:49:40|523.56|521.16|524.28|521.88|524.28|521.88|523.56|521.16|0
1651150190000|2022-04-28 12:49:50|524.04|521.64|524.28|521.88|524.28|521.88|524.04|521.64|0
1651150200000|2022-04-28 12:50:00|524.77|522.37|524.77|522.37|524.77|522.37|524.53|522.13|0
1651150210000|2022-04-28 12:50:10|525.01|522.61|525.01|522.61|525.01|522.61|524.77|522.37|0
1651150220000|2022-04-28 12:50:20|525.26|522.86|525.26|522.86|525.26|522.86|525.26|522.86|0
1651150230000|2022-04-28 12:50:30|525.74|523.34|525.26|522.86|525.74|523.34|525.26|522.86|0
1651150240000|2022-04-28 12:50:40|525.5|523.1|525.98|523.58|525.98|523.58|525.5|523.1|0
1651150250000|2022-04-28 12:50:50|526.23|523.83|526.71|524.31|526.71|524.31|526.23|523.83|0
1651150260000|2022-04-28 12:51:00|526.96|524.56|526.71|524.31|526.96|524.56|526.71|524.31|0
1651150270000|2022-04-28 12:51:10|525.98|523.58|526.71|524.31|526.71|524.31|525.98|523.58|0
1651150280000|2022-04-28 12:51:20|527.93|525.53|528.66|526.26|528.66|526.26|527.93|525.53|0
1651150290000|2022-04-28 12:51:30|528.42|526.02|528.9|526.5|528.9|526.5|528.42|526.02|0
1651150300000|2022-04-28 12:51:40|528.66|526.26|528.66|526.26|528.9|526.5|528.66|526.26|0
1651150310000|2022-04-28 12:51:50|528.9|526.5|528.9|526.5|529.14|526.74|528.9|526.5|0
1651150320000|2022-04-28 12:52:00|528.42|526.02|529.87|527.47|529.87|527.47|528.42|526.02|0
1651150330000|2022-04-28 12:52:10|529.63|527.23|529.14|526.74|529.63|527.23|529.14|526.74|0
1651150340000|2022-04-28 12:52:20|529.39|526.99|528.9|526.5|529.39|526.99|528.9|526.5|0
1651150350000|2022-04-28 12:52:30|528.66|526.26|528.66|526.26|529.14|526.74|528.66|526.26|0
1651150360000|2022-04-28 12:52:40|528.78|526.38|528.66|526.26|528.9|526.5|528.66|526.26|0
1651150370000|2022-04-28 12:52:50|529.14|526.74|530.36|527.96|530.36|527.96|529.14|526.74|0
1651150380000|2022-04-28 12:53:00|530.12|527.72|529.39|526.99|530.12|527.72|529.39|526.99|0
1651150390000|2022-04-28 12:53:10|530.12|527.72|530.6|528.2|530.6|528.2|530.12|527.72|0
1651150400000|2022-04-28 12:53:20|531.09|528.69|530.73|528.33|531.09|528.69|530.73|528.33|0
1651150410000|2022-04-28 12:53:30|530.6|528.2|531.58|529.18|531.58|529.18|530.6|528.2|0
1651150420000|2022-04-28 12:53:40|531.82|529.42|531.46|529.06|531.82|529.42|531.46|529.06|0
1651150430000|2022-04-28 12:53:50|530.85|528.45|530.36|527.96|531.09|528.69|530.36|527.96|0
1651150440000|2022-04-28 12:54:00|530.85|528.45|531.33|528.93|531.33|528.93|530.85|528.45|0
1651150450000|2022-04-28 12:54:10|531.58|529.18|531.09|528.69|531.58|529.18|531.09|528.69|0
1651150460000|2022-04-28 12:54:20|531.33|528.93|530.6|528.2|531.33|528.93|530.6|528.2|0
1651150470000|2022-04-28 12:54:30|530.49|528.09|530.36|527.96|530.6|528.2|530.36|527.96|0
1651150480000|2022-04-28 12:54:40|530.12|527.72|530.12|527.72|530.12|527.72|530.12|527.72|0
1651150490000|2022-04-28 12:54:50|530.36|527.96|530.12|527.72|530.36|527.96|530.12|527.72|0
1651150500000|2022-04-28 12:55:00|530.6|528.2|530.85|528.45|530.85|528.45|530.12|527.72|0
1651150510000|2022-04-28 12:55:10|530.6|528.2|530.85|528.45|530.85|528.45|530.6|528.2|0
1651150520000|2022-04-28 12:55:20|530.6|528.2|531.09|528.69|531.09|528.69|530.6|528.2|0
1651150530000|2022-04-28 12:55:30|531.22|528.82|531.82|529.42|531.82|529.42|531.22|528.82|0
1651150540000|2022-04-28 12:55:40|532.06|529.66|531.58|529.18|532.06|529.66|531.58|529.18|0
1651150550000|2022-04-28 12:55:50|531.33|528.93|531.82|529.42|532.79|530.39|531.33|528.93|0
1651150560000|2022-04-28 12:56:00|531.58|529.18|530.85|528.45|531.58|529.18|530.85|528.45|0
1651150570000|2022-04-28 12:56:10|531.09|528.69|530.85|528.45|531.09|528.69|530.85|528.45|0
1651150580000|2022-04-28 12:56:20|530.6|528.2|530.36|527.96|530.6|528.2|530.36|527.96|0
1651150590000|2022-04-28 12:56:30|530.24|527.84|530.12|527.72|530.36|527.96|530.12|527.72|0
1651150600000|2022-04-28 12:56:40|530.36|527.96|528.9|526.5|530.36|527.96|528.9|526.5|0
1651150610000|2022-04-28 12:56:50|528.66|526.26|529.14|526.74|529.14|526.74|528.41|526.01|0
1651150620000|2022-04-28 12:57:00|528.9|526.5|529.03|526.63|529.03|526.63|528.66|526.26|0
1651150630000|2022-04-28 12:57:10|529.14|526.74|529.39|526.99|529.63|527.23|529.14|526.74|0
1651150640000|2022-04-28 12:57:20|529.63|527.23|530.12|527.72|530.12|527.72|529.63|527.23|0
1651150650000|2022-04-28 12:57:30|529.87|527.47|529.39|526.99|529.87|527.47|529.39|526.99|0
1651150660000|2022-04-28 12:57:40|529.87|527.47|529.87|527.47|530.12|527.72|529.87|527.47|0
1651150670000|2022-04-28 12:57:50|529.63|527.23|529.14|526.74|529.63|527.23|529.14|526.74|0
1651150680000|2022-04-28 12:58:00|529.39|526.99|529.87|527.47|529.87|527.47|529.39|526.99|0
1651150690000|2022-04-28 12:58:10|530|527.6|529.87|527.47|530.12|527.72|529.87|527.47|0
1651150700000|2022-04-28 12:58:20|529.63|527.23|529.63|527.23|529.63|527.23|529.39|526.99|0
1651150710000|2022-04-28 12:58:30|529.76|527.36|529.39|526.99|529.76|527.36|529.39|526.99|0
1651150720000|2022-04-28 12:58:40|528.9|526.5|528.9|526.5|529.14|526.74|528.9|526.5|0
1651150730000|2022-04-28 12:58:50|529.14|526.74|529.14|526.74|529.39|526.99|529.14|526.74|0
1651150740000|2022-04-28 12:59:00|528.9|526.5|529.14|526.74|529.14|526.74|528.9|526.5|0
1651150750000|2022-04-28 12:59:10|529.39|526.99|528.9|526.5|529.39|526.99|528.9|526.5|0
1651150760000|2022-04-28 12:59:20|528.66|526.26|528.66|526.26|528.66|526.26|528.66|526.26|0
1651150770000|2022-04-28 12:59:30|528.9|526.5|528.17|525.77|528.9|526.5|528.17|525.77|0
1651150780000|2022-04-28 12:59:40|528.41|526.01|528.66|526.26|528.66|526.26|528.41|526.01|0
1651150790000|2022-04-28 12:59:50|528.41|526.01|528.17|525.77|528.66|526.26|528.17|525.77|0
1651150800000|2022-04-28 13:00:00|528.66|526.26|529.39|526.99|529.76|527.36|528.66|526.26|0
1651150810000|2022-04-28 13:00:10|528.9|526.5|528.41|526.01|529.14|526.74|528.41|526.01|0
1651150820000|2022-04-28 13:00:20|529.14|526.74|530.12|527.72|530.36|527.96|529.14|526.74|0
1651150830000|2022-04-28 13:00:30|529.63|527.23|528.9|526.5|529.63|527.23|528.9|526.5|0
1651150840000|2022-04-28 13:00:40|528.66|526.26|528.17|525.77|528.66|526.26|528.17|525.77|0
1651150850000|2022-04-28 13:00:50|527.68|525.28|527.2|524.8|527.68|525.28|527.2|524.8|0
1651150860000|2022-04-28 13:01:00|527.08|524.68|526.23|523.83|527.08|524.68|526.23|523.83|0
1651150870000|2022-04-28 13:01:10|526.47|524.07|526.71|524.31|526.71|524.31|526.23|523.83|0
1651150880000|2022-04-28 13:01:20|526.11|523.71|526.47|524.07|526.47|524.07|525.98|523.58|0
1651150890000|2022-04-28 13:01:30|526.71|524.31|526.96|524.56|526.96|524.56|526.71|524.31|0
1651150900000|2022-04-28 13:01:40|526.84|524.44|527.44|525.04|527.44|525.04|526.84|524.44|0
1651150910000|2022-04-28 13:01:50|526.96|524.56|526.47|524.07|526.96|524.56|526.47|524.07|0
1651150920000|2022-04-28 13:02:00|526.96|524.56|525.98|523.58|526.96|524.56|525.98|523.58|0
1651150930000|2022-04-28 13:02:10|525.74|523.34|525.5|523.1|525.74|523.34|525.5|523.1|0
1651150940000|2022-04-28 13:02:20|525.25|522.85|525.5|523.1|525.5|523.1|525.25|522.85|0
1651150950000|2022-04-28 13:02:30|525.74|523.34|525.38|522.98|525.87|523.47|525.38|522.98|0
1651150960000|2022-04-28 13:02:40|525.01|522.61|525.5|523.1|525.5|523.1|525.01|522.61|0
1651150970000|2022-04-28 13:02:50|525.74|523.34|525.87|523.47|525.87|523.47|525.5|523.1|0
1651150980000|2022-04-28 13:03:00|525.74|523.34|526.71|524.31|526.71|524.31|525.62|523.22|0
1651150990000|2022-04-28 13:03:10|526.23|523.83|525.74|523.34|526.47|524.07|525.74|523.34|0
1651151000000|2022-04-28 13:03:20|525.5|523.1|525.5|523.1|525.5|523.1|525.5|523.1|0
1651151010000|2022-04-28 13:03:30|525.74|523.34|526.47|524.07|526.47|524.07|525.74|523.34|0
1651151020000|2022-04-28 13:03:40|526.71|524.31|526.47|524.07|526.71|524.31|526.47|524.07|0
1651151030000|2022-04-28 13:03:50|526.23|523.83|526.47|524.07|526.47|524.07|526.23|523.83|0
1651151040000|2022-04-28 13:04:00|526.23|523.83|525.74|523.34|526.23|523.83|525.74|523.34|0
1651151050000|2022-04-28 13:04:10|525.98|523.58|526.47|524.07|526.47|524.07|525.98|523.58|0
1651151060000|2022-04-28 13:04:20|526.23|523.83|527.08|524.68|527.08|524.68|526.23|523.83|0
1651151070000|2022-04-28 13:04:30|527.68|525.28|527.44|525.04|527.68|525.28|527.44|525.04|0
1651151080000|2022-04-28 13:04:40|527.2|524.8|527.68|525.28|527.68|525.28|526.95|524.55|0
1651151090000|2022-04-28 13:04:50|527.57|525.17|527.93|525.53|527.93|525.53|527.57|525.17|0
1651151100000|2022-04-28 13:05:00|527.68|525.28|527.44|525.04|527.68|525.28|527.44|525.04|0
1651151110000|2022-04-28 13:05:10|527.2|524.8|527.2|524.8|527.44|525.04|527.2|524.8|0
1651151120000|2022-04-28 13:05:20|527.68|525.28|526.71|524.31|527.68|525.28|526.71|524.31|0
1651151130000|2022-04-28 13:05:30|526.47|524.07|526.23|523.83|526.47|524.07|525.98|523.58|0
1651151140000|2022-04-28 13:05:40|526.11|523.71|525.74|523.34|526.11|523.71|525.74|523.34|0
1651151150000|2022-04-28 13:05:50|525.5|523.1|525.74|523.34|525.74|523.34|525.5|523.1|0
1651151160000|2022-04-28 13:06:00|525.5|523.1|525.74|523.34|525.98|523.58|525.5|523.1|0
1651151170000|2022-04-28 13:06:10|525.25|522.85|525.01|522.61|525.25|522.85|524.77|522.37|0
1651151180000|2022-04-28 13:06:20|524.77|522.37|524.52|522.12|524.77|522.37|524.52|522.12|0
1651151190000|2022-04-28 13:06:30|524.28|521.88|524.04|521.64|524.28|521.88|524.04|521.64|0
1651151200000|2022-04-28 13:06:40|523.8|521.4|523.8|521.4|523.8|521.4|523.55|521.15|0
1651151210000|2022-04-28 13:06:50|524.28|521.88|524.77|522.37|524.77|522.37|524.28|521.88|0
1651151220000|2022-04-28 13:07:00|525.01|522.61|524.04|521.64|525.25|522.85|524.04|521.64|0
1651151230000|2022-04-28 13:07:10|523.8|521.4|523.55|521.15|523.8|521.4|523.55|521.15|0
1651151240000|2022-04-28 13:07:20|523.31|520.91|524.04|521.64|524.04|521.64|523.31|520.91|0
1651151250000|2022-04-28 13:07:30|523.8|521.4|524.52|522.12|524.77|522.37|523.8|521.4|0
1651151260000|2022-04-28 13:07:40|524.77|522.37|524.28|521.88|524.77|522.37|524.28|521.88|0
1651151270000|2022-04-28 13:07:50|524.04|521.64|523.8|521.4|524.04|521.64|523.8|521.4|0
1651151280000|2022-04-28 13:08:00|523.55|521.15|523.31|520.91|523.68|521.28|523.31|520.91|0
1651151290000|2022-04-28 13:08:10|524.28|521.88|524.77|522.37|524.77|522.37|524.28|521.88|0
1651151300000|2022-04-28 13:08:20|524.52|522.12|524.77|522.37|524.77|522.37|524.52|522.12|0
1651151310000|2022-04-28 13:08:30|524.52|522.12|524.52|522.12|524.52|522.12|524.52|522.12|0
1651151320000|2022-04-28 13:08:40|524.28|521.88|524.52|522.12|524.52|522.12|524.28|521.88|0
1651151330000|2022-04-28 13:08:50|524.41|522.01|524.28|521.88|524.41|522.01|524.28|521.88|0
1651151340000|2022-04-28 13:09:00|524.17|521.77|524.52|522.12|524.52|522.12|524.04|521.64|0
1651151350000|2022-04-28 13:09:10|524.17|521.77|523.8|521.4|524.17|521.77|523.55|521.15|0
1651151360000|2022-04-28 13:09:20|524.28|521.88|524.77|522.37|524.77|522.37|524.28|521.88|0
1651151370000|2022-04-28 13:09:30|525.01|522.61|525.01|522.61|525.01|522.61|525.01|522.61|0
1651151380000|2022-04-28 13:09:40|524.77|522.37|524.04|521.64|524.77|522.37|524.04|521.64|0
1651151390000|2022-04-28 13:09:50|523.8|521.4|524.04|521.64|524.04|521.64|523.68|521.28|0
1651151400000|2022-04-28 13:10:00|524.28|521.88|524.52|522.12|524.52|522.12|524.28|521.88|0
1651151410000|2022-04-28 13:10:10|524.77|522.37|524.77|522.37|524.89|522.49|524.77|522.37|0
1651151420000|2022-04-28 13:10:20|524.52|522.12|525.01|522.61|525.01|522.61|524.52|522.12|0
1651151430000|2022-04-28 13:10:30|525.14|522.74|524.77|522.37|525.14|522.74|524.77|522.37|0
1651151440000|2022-04-28 13:10:40|525.25|522.85|525.5|523.1|525.5|523.1|525.25|522.85|0
1651151450000|2022-04-28 13:10:50|525.74|523.34|525.98|523.58|525.98|523.58|525.74|523.34|0
1651151460000|2022-04-28 13:11:00|525.74|523.34|525.25|522.85|526.23|523.83|525.25|522.85|0
1651151470000|2022-04-28 13:11:10|525.74|523.34|525.74|523.34|525.74|523.34|525.74|523.34|0
1651151480000|2022-04-28 13:11:20|525.5|523.1|525.5|523.1|525.5|523.1|525.25|522.85|0
1651151490000|2022-04-28 13:11:30|525.62|523.22|525.25|522.85|525.62|523.22|525.25|522.85|0
1651151500000|2022-04-28 13:11:40|525.38|522.98|525.5|523.1|525.74|523.34|525.38|522.98|0
1651151510000|2022-04-28 13:11:50|525.74|523.34|525.74|523.34|525.98|523.58|525.74|523.34|0
1651151520000|2022-04-28 13:12:00|525.5|523.1|525.5|523.1|525.5|523.1|525.5|523.1|0
1651151530000|2022-04-28 13:12:10|525.25|522.85|525.01|522.61|525.25|522.85|525.01|522.61|0
1651151540000|2022-04-28 13:12:20|524.77|522.37|524.65|522.25|524.77|522.37|524.65|522.25|0
1651151550000|2022-04-28 13:12:30|524.77|522.37|524.52|522.12|525.01|522.61|524.52|522.12|0
1651151560000|2022-04-28 13:12:40|524.41|522.01|524.28|521.88|524.41|522.01|524.04|521.64|0
1651151570000|2022-04-28 13:12:50|524.04|521.64|523.8|521.4|524.04|521.64|523.8|521.4|0
1651151580000|2022-04-28 13:13:00|523.68|521.28|523.8|521.4|524.04|521.64|523.68|521.28|0
1651151590000|2022-04-28 13:13:10|524.77|522.37|524.65|522.25|524.77|522.37|524.41|522.01|0
1651151600000|2022-04-28 13:13:20|525.01|522.61|524.89|522.49|525.01|522.61|524.89|522.49|0
1651151610000|2022-04-28 13:13:30|525.25|522.85|525.25|522.85|525.25|522.85|525.01|522.61|0
1651151620000|2022-04-28 13:13:40|525.5|523.1|525.5|523.1|525.5|523.1|525.5|523.1|0
1651151630000|2022-04-28 13:13:50|525.74|523.34|525.74|523.34|525.74|523.34|525.74|523.34|0
1651151640000|2022-04-28 13:14:00|525.98|523.58|526.35|523.95|526.35|523.95|525.98|523.58|0
1651151650000|2022-04-28 13:14:10|526.47|524.07|526.47|524.07|527.2|524.8|526.47|524.07|0
1651151660000|2022-04-28 13:14:20|526.59|524.19|526.71|524.31|526.71|524.31|526.47|524.07|0
1651151670000|2022-04-28 13:14:30|526.95|524.55|526.95|524.55|526.95|524.55|526.71|524.31|0
1651151680000|2022-04-28 13:14:40|526.71|524.31|526.47|524.07|526.71|524.31|526.47|524.07|0
1651151690000|2022-04-28 13:14:50|526.71|524.31|527.2|524.8|527.2|524.8|526.71|524.31|0
1651151700000|2022-04-28 13:15:00|526.95|524.55|526.71|524.31|527.2|524.8|526.71|524.31|0
1651151710000|2022-04-28 13:15:10|526.95|524.55|526.47|524.07|526.95|524.55|526.47|524.07|0
1651151720000|2022-04-28 13:15:20|526.22|523.82|526.11|523.71|526.35|523.95|526.11|523.71|0
1651151730000|2022-04-28 13:15:30|526.71|524.31|526.95|524.55|527.2|524.8|526.71|524.31|0
1651151740000|2022-04-28 13:15:40|526.71|524.31|526.71|524.31|526.95|524.55|526.71|524.31|0
1651151750000|2022-04-28 13:15:50|526.47|524.07|527.2|524.8|527.2|524.8|526.47|524.07|0
1651151760000|2022-04-28 13:16:00|527.44|525.04|527.2|524.8|528.17|525.77|527.2|524.8|0
1651151770000|2022-04-28 13:16:10|526.95|524.55|525.74|523.34|527.32|524.92|525.74|523.34|0
1651151780000|2022-04-28 13:16:20|526.22|523.82|525.74|523.34|526.22|523.82|525.74|523.34|0
1651151790000|2022-04-28 13:16:30|525.62|523.22|524.28|521.88|525.62|523.22|524.28|521.88|0
1651151800000|2022-04-28 13:16:40|524.04|521.64|524.41|522.01|524.41|522.01|524.04|521.64|0
1651151810000|2022-04-28 13:16:50|524.65|522.25|525.25|522.85|525.25|522.85|524.65|522.25|0
1651151820000|2022-04-28 13:17:00|524.77|522.37|524.04|521.64|524.77|522.37|524.04|521.64|0
1651151830000|2022-04-28 13:17:10|524.28|521.88|524.04|521.64|524.28|521.88|523.92|521.52|0
1651151840000|2022-04-28 13:17:20|524.28|521.88|524.04|521.64|524.28|521.88|524.04|521.64|0
1651151850000|2022-04-28 13:17:30|523.79|521.39|524.04|521.64|524.04|521.64|523.79|521.39|0
1651151860000|2022-04-28 13:17:40|523.79|521.39|524.28|521.88|524.28|521.88|523.79|521.39|0
1651151870000|2022-04-28 13:17:50|524.04|521.64|523.79|521.39|524.04|521.64|523.79|521.39|0
1651151880000|2022-04-28 13:18:00|523.55|521.15|522.58|520.18|523.55|521.15|522.58|520.18|0
1651151890000|2022-04-28 13:18:10|522.34|519.94|522.1|519.7|522.34|519.94|521.61|519.21|0
1651151910000|2022-04-28 13:18:30|522.34|519.94|522.34|519.94|522.34|519.94|522.1|519.7|0
1651151930000|2022-04-28 13:18:50|522.1|519.7|522.1|519.7|522.34|519.94|522.1|519.7|0
1651151940000|2022-04-28 13:19:00|522.58|520.18|521.85|519.45|522.58|520.18|521.61|519.21|0
1651151950000|2022-04-28 13:19:10|521.61|519.21|522.09|519.69|522.09|519.69|521.61|519.21|0
1651151960000|2022-04-28 13:19:20|522.34|519.94|522.09|519.69|522.34|519.94|522.09|519.69|0
1651151970000|2022-04-28 13:19:30|521.85|519.45|522.34|519.94|522.34|519.94|521.85|519.45|0
1651151980000|2022-04-28 13:19:40|522.22|519.82|522.34|519.94|522.34|519.94|522.22|519.82|0
1651151990000|2022-04-28 13:19:50|522.46|520.06|522.58|520.18|522.58|520.18|522.34|519.94|0
1651152000000|2022-04-28 13:20:00|522.34|519.94|522.09|519.69|522.34|519.94|521.85|519.45|0
1651152010000|2022-04-28 13:20:10|521.85|519.45|522.58|520.18|522.58|520.18|521.85|519.45|0
1651152020000|2022-04-28 13:20:20|522.82|520.42|522.58|520.18|523.07|520.67|522.58|520.18|0
1651152030000|2022-04-28 13:20:30|522.34|519.94|521.61|519.21|522.34|519.94|521.61|519.21|0
1651152040000|2022-04-28 13:20:40|521.74|519.34|522.58|520.18|522.58|520.18|521.74|519.34|0
1651152050000|2022-04-28 13:20:50|523.07|520.67|522.58|520.18|523.07|520.67|522.58|520.18|0
1651152060000|2022-04-28 13:21:00|522.34|519.94|522.09|519.69|522.58|520.18|522.09|519.69|0
1651152070000|2022-04-28 13:21:10|522.34|519.94|522.09|519.69|522.34|519.94|522.09|519.69|0
1651152080000|2022-04-28 13:21:20|522.22|519.82|522.09|519.69|522.22|519.82|522.09|519.69|0
1651152090000|2022-04-28 13:21:30|521.98|519.58|520.88|518.48|521.98|519.58|520.88|518.48|0
1651152100000|2022-04-28 13:21:40|521.12|518.72|520.64|518.24|521.12|518.72|520.64|518.24|0
1651152110000|2022-04-28 13:21:50|521.12|518.72|521.61|519.21|521.61|519.21|521.12|518.72|0
1651152120000|2022-04-28 13:22:00|521.37|518.97|522.09|519.69|522.09|519.69|521.37|518.97|0
1651152130000|2022-04-28 13:22:10|521.85|519.45|522.34|519.94|522.34|519.94|521.85|519.45|0
1651152140000|2022-04-28 13:22:20|522.09|519.69|522.09|519.69|522.22|519.82|521.85|519.45|0
1651152150000|2022-04-28 13:22:30|521.98|519.58|521.25|518.85|521.98|519.58|521.25|518.85|0
1651152160000|2022-04-28 13:22:40|521.37|518.97|521.12|518.72|521.37|518.97|521.12|518.72|0
1651152170000|2022-04-28 13:22:50|521.25|518.85|521.37|518.97|521.37|518.97|521.25|518.85|0
1651152190000|2022-04-28 13:23:10|521.61|519.21|521.61|519.21|521.85|519.45|521.61|519.21|0
1651152200000|2022-04-28 13:23:20|521.37|518.97|521.01|518.61|521.37|518.97|520.88|518.48|0
1651152210000|2022-04-28 13:23:30|521.12|518.72|521.61|519.21|521.61|519.21|521.12|518.72|0
1651152220000|2022-04-28 13:23:40|521.85|519.45|522.09|519.69|522.09|519.69|521.85|519.45|0
1651152230000|2022-04-28 13:23:50|521.85|519.45|521.37|518.97|521.85|519.45|521.37|518.97|0
1651152240000|2022-04-28 13:24:00|522.09|519.69|522.09|519.69|522.09|519.69|521.61|519.21|0
1651152250000|2022-04-28 13:24:10|521.85|519.45|521.85|519.45|521.85|519.45|521.74|519.34|0
1651152260000|2022-04-28 13:24:20|522.34|519.94|522.09|519.69|522.34|519.94|522.09|519.69|0
1651152270000|2022-04-28 13:24:30|522.34|519.94|522.34|519.94|522.34|519.94|522.09|519.69|0
1651152280000|2022-04-28 13:24:40|522.09|519.69|521.98|519.58|522.09|519.69|521.85|519.45|0
1651152290000|2022-04-28 13:24:50|521.85|519.45|521.61|519.21|521.85|519.45|521.61|519.21|0
1651152300000|2022-04-28 13:25:00|522.22|519.82|522.58|520.18|522.82|520.42|522.22|519.82|0
1651152310000|2022-04-28 13:25:10|523.07|520.67|522.34|519.94|523.07|520.67|522.34|519.94|0
1651152320000|2022-04-28 13:25:20|522.58|520.18|521.49|519.09|522.58|520.18|521.49|519.09|0
1651152330000|2022-04-28 13:25:30|521.61|519.21|521.85|519.45|521.85|519.45|521.61|519.21|0
1651152340000|2022-04-28 13:25:40|522.09|519.69|521.98|519.58|522.09|519.69|521.98|519.58|0
1651152350000|2022-04-28 13:25:50|522.09|519.69|522.09|519.69|522.34|519.94|522.09|519.69|0
1651152360000|2022-04-28 13:26:00|522.34|519.94|522.71|520.31|522.71|520.31|522.34|519.94|0
1651152370000|2022-04-28 13:26:10|522.58|520.18|522.82|520.42|522.82|520.42|522.34|519.94|0
1651152380000|2022-04-28 13:26:20|523.07|520.67|523.31|520.91|523.31|520.91|523.07|520.67|0
1651152390000|2022-04-28 13:26:30|523.07|520.67|522.34|519.94|523.07|520.67|522.34|519.94|0
1651152400000|2022-04-28 13:26:40|522.82|520.42|523.07|520.67|523.07|520.67|522.82|520.42|0
1651152410000|2022-04-28 13:26:50|523.31|520.91|523.79|521.39|523.79|521.39|523.31|520.91|0
1651152420000|2022-04-28 13:27:00|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1651152430000|2022-04-28 13:27:10|524.04|521.64|524.04|521.64|524.04|521.64|523.79|521.39|0
1651152440000|2022-04-28 13:27:20|524.28|521.88|524.77|522.37|524.77|522.37|524.28|521.88|0
1651152450000|2022-04-28 13:27:30|523.55|521.15|523.79|521.39|523.79|521.39|523.31|520.91|0
1651152460000|2022-04-28 13:27:40|523.55|521.15|524.04|521.64|524.04|521.64|523.55|521.15|0
1651152470000|2022-04-28 13:27:50|523.79|521.39|523.79|521.39|524.28|521.88|523.79|521.39|0
1651152480000|2022-04-28 13:28:00|524.28|521.88|525.49|523.09|525.49|523.09|524.28|521.88|0
1651152490000|2022-04-28 13:28:10|525.25|522.85|525.01|522.61|525.25|522.85|525.01|522.61|0
1651152500000|2022-04-28 13:28:20|525.25|522.85|525.49|523.09|525.49|523.09|525.25|522.85|0
1651152510000|2022-04-28 13:28:30|525.01|522.61|525.25|522.85|525.74|523.34|525.01|522.61|0
1651152520000|2022-04-28 13:28:40|525.74|523.34|526.47|524.07|526.47|524.07|525.74|523.34|0
1651152530000|2022-04-28 13:28:50|525.74|523.34|525.25|522.85|525.74|523.34|524.89|522.49|0
1651152540000|2022-04-28 13:29:00|525.49|523.09|525.98|523.58|525.98|523.58|525.25|522.85|0
1651152550000|2022-04-28 13:29:10|525.74|523.34|525.74|523.34|525.74|523.34|525.49|523.09|0
1651152560000|2022-04-28 13:29:20|525.49|523.09|525.49|523.09|525.49|523.09|525.38|522.98|0
1651152570000|2022-04-28 13:29:30|525.25|522.85|524.52|522.12|525.25|522.85|524.52|522.12|0
1651152580000|2022-04-28 13:29:40|525.49|523.09|524.77|522.37|525.49|523.09|524.77|522.37|0
1651152590000|2022-04-28 13:29:50|523.55|521.15|524.52|522.12|524.52|522.12|523.55|521.15|0
1651152600000|2022-04-28 13:30:00|524.04|521.64|522.34|519.94|524.04|521.64|522.34|519.94|0
1651152610000|2022-04-28 13:30:10|521.37|518.97|519.18|516.78|521.37|518.97|519.18|516.78|0
1651152620000|2022-04-28 13:30:20|517.48|515.08|518.7|516.3|518.7|516.3|517.48|515.08|0
1651152630000|2022-04-28 13:30:30|519.18|516.78|519.67|517.27|519.67|517.27|518.7|516.3|0
1651152640000|2022-04-28 13:30:40|518.94|516.54|519.55|517.15|519.67|517.27|518.94|516.54|0
1651152650000|2022-04-28 13:30:50|520.88|518.48|518.94|516.54|520.88|518.48|518.94|516.54|0
1651152660000|2022-04-28 13:31:00|518.21|515.81|517.24|514.84|518.21|515.81|516.76|514.36|0
1651152670000|2022-04-28 13:31:10|517.48|515.08|517.97|515.57|518.45|516.05|517.48|515.08|0
1651152680000|2022-04-28 13:31:20|518.21|515.81|520.15|517.75|520.39|517.99|518.21|515.81|0
1651152690000|2022-04-28 13:31:30|520.64|518.24|522.82|520.42|522.82|520.42|520.64|518.24|0
1651152700000|2022-04-28 13:31:40|520.39|517.99|519.67|517.27|520.39|517.99|519.67|517.27|0
1651152710000|2022-04-28 13:31:50|520.15|517.75|523.06|520.66|523.55|521.15|520.15|517.75|0
1651152720000|2022-04-28 13:32:00|525.25|522.85|524.84|522.44|525.25|522.85|524.59|522.19|0
1651152730000|2022-04-28 13:32:10|526.05|523.65|529.33|526.93|529.33|526.93|526.05|523.65|0
1651152740000|2022-04-28 13:32:20|529.2|526.8|526.78|524.38|529.2|526.8|526.78|524.38|0
1651152750000|2022-04-28 13:32:30|527.5|525.1|529.69|527.29|529.69|527.29|527.5|525.1|0
1651152760000|2022-04-28 13:32:40|529.93|527.53|531.03|528.63|531.03|528.63|529.93|527.53|0
1651152770000|2022-04-28 13:32:50|532.11|529.71|534.43|532.03|534.43|532.03|531.87|529.47|0
1651152780000|2022-04-28 13:33:00|533.81|531.41|533.33|530.93|533.81|531.41|533.33|530.93|0
1651152790000|2022-04-28 13:33:10|532.84|530.44|531.63|529.23|533.45|531.05|531.63|529.23|0
1651152800000|2022-04-28 13:33:20|530.66|528.26|530.06|527.66|530.66|528.26|529.57|527.17|0
1651152810000|2022-04-28 13:33:30|530.41|528.01|531.14|528.74|531.14|528.74|530.17|527.77|0
1651152820000|2022-04-28 13:33:40|532.36|529.96|532.84|530.44|533.09|530.69|532.36|529.96|0
1651152830000|2022-04-28 13:33:50|534.3|531.9|533.09|530.69|534.3|531.9|533.09|530.69|0
1651152840000|2022-04-28 13:34:00|533.94|531.54|533.81|531.41|533.94|531.54|531.87|529.47|0
1651152850000|2022-04-28 13:34:10|533.33|530.93|535.51|533.11|535.51|533.11|533.33|530.93|0
1651152860000|2022-04-28 13:34:20|535.03|532.63|534.61|532.21|535.03|532.63|534.06|531.66|0
1651152870000|2022-04-28 13:34:30|534.5|532.1|532.19|529.79|534.5|532.1|532.19|529.79|0
1651152880000|2022-04-28 13:34:40|530.74|528.34|531.95|529.55|532.56|530.16|530.74|528.34|0
1651152890000|2022-04-28 13:34:50|532.19|529.79|536.31|533.91|536.31|533.91|532.19|529.79|0
1651152900000|2022-04-28 13:35:00|535.82|533.42|536.31|533.91|536.79|534.39|535.82|533.42|0
1651152910000|2022-04-28 13:35:10|537.28|534.88|538.01|535.61|538.01|535.61|537.28|534.88|0
1651152920000|2022-04-28 13:35:20|538.49|536.09|539.22|536.82|539.22|536.82|538.01|535.61|0
1651152930000|2022-04-28 13:35:30|538.49|536.09|538.98|536.58|539.22|536.82|538.49|536.09|0
1651152940000|2022-04-28 13:35:40|538.25|535.85|537.76|535.36|538.98|536.58|537.52|535.12|0
1651152950000|2022-04-28 13:35:50|537.04|534.64|536.55|534.15|537.28|534.88|535.82|533.42|0
1651152960000|2022-04-28 13:36:00|535.22|532.82|533.64|531.24|535.22|532.82|533.64|531.24|0
1651152970000|2022-04-28 13:36:10|531.95|529.55|534.13|531.73|534.13|531.73|531.95|529.55|0
1651152980000|2022-04-28 13:36:20|535.1|532.7|534.98|532.58|535.1|532.7|534.37|531.97|0
1651152990000|2022-04-28 13:36:30|534.61|532.21|535.34|532.94|535.34|532.94|534.61|532.21|0
1651153000000|2022-04-28 13:36:40|536.44|534.04|537.76|535.36|538.49|536.09|536.44|534.04|0
1651153010000|2022-04-28 13:36:50|537.65|535.25|538.98|536.58|538.98|536.58|537.65|535.25|0
1651153020000|2022-04-28 13:37:00|537.76|535.36|536.55|534.15|538.74|536.34|536.55|534.15|0
1651153030000|2022-04-28 13:37:10|536.07|533.67|535.82|533.42|536.07|533.67|535.1|532.7|0
1651153040000|2022-04-28 13:37:20|534.98|532.58|536.92|534.52|536.92|534.52|534.98|532.58|0
1651153050000|2022-04-28 13:37:30|537.04|534.64|533.64|531.24|537.04|534.64|533.64|531.24|0
1651153060000|2022-04-28 13:37:40|532.92|530.52|531.1|528.7|532.92|530.52|530.74|528.34|0
1651153070000|2022-04-28 13:37:50|531.71|529.31|531.95|529.55|531.95|529.55|531.46|529.06|0
1651153080000|2022-04-28 13:38:00|530.98|528.58|534.61|532.21|534.61|532.21|530.98|528.58|0
1651153090000|2022-04-28 13:38:10|534.13|531.73|534.61|532.21|534.61|532.21|534.13|531.73|0
1651153100000|2022-04-28 13:38:20|533.64|531.24|534.13|531.73|534.13|531.73|532.67|530.27|0
1651153110000|2022-04-28 13:38:30|533.4|531|533.64|531.24|533.64|531.24|532.43|530.03|0
1651153120000|2022-04-28 13:38:40|533.4|531|535.34|532.94|535.34|532.94|533.4|531|0
1651153130000|2022-04-28 13:38:50|536.07|533.67|536.55|534.15|536.55|534.15|535.34|532.94|0
1651153140000|2022-04-28 13:39:00|535.58|533.18|534.61|532.21|535.58|533.18|534.61|532.21|0
1651153150000|2022-04-28 13:39:10|535.34|532.94|535.58|533.18|535.58|533.18|535.34|532.94|0
1651153160000|2022-04-28 13:39:20|537.04|534.64|536.55|534.15|537.04|534.64|536.31|533.91|0
1651153170000|2022-04-28 13:39:30|536.44|534.04|537.52|535.12|537.52|535.12|536.31|533.91|0
1651153180000|2022-04-28 13:39:40|536.31|533.91|534.61|532.21|536.31|533.91|534.37|531.97|0
1651153190000|2022-04-28 13:39:50|534.37|531.97|538.01|535.61|538.01|535.61|534.37|531.97|0
1651153200000|2022-04-28 13:40:00|539.46|537.06|541.89|539.49|541.89|539.49|539.46|537.06|0
1651153210000|2022-04-28 13:40:10|541.16|538.76|539.22|536.82|541.16|538.76|539.22|536.82|0
1651153220000|2022-04-28 13:40:20|537.04|534.64|533.4|531|537.04|534.64|533.4|531|0
1651153230000|2022-04-28 13:40:30|534.13|531.73|536.31|533.91|536.31|533.91|534.13|531.73|0
1651153240000|2022-04-28 13:40:40|535.82|533.42|536.68|534.28|536.68|534.28|535.71|533.31|0
1651153250000|2022-04-28 13:40:50|537.04|534.64|538.49|536.09|538.49|536.09|536.68|534.28|0
1651153260000|2022-04-28 13:41:00|537.76|535.36|537.28|534.88|537.89|535.49|537.28|534.88|0
1651153270000|2022-04-28 13:41:10|537.52|535.12|537.65|535.25|537.65|535.25|535.82|533.42|0
1651153280000|2022-04-28 13:41:20|538.01|535.61|536.44|534.04|538.49|536.09|536.44|534.04|0
1651153290000|2022-04-28 13:41:30|536.31|533.91|536.79|534.39|536.92|534.52|536.31|533.91|0
1651153300000|2022-04-28 13:41:40|538.49|536.09|537.28|534.88|538.49|536.09|537.28|534.88|0
1651153310000|2022-04-28 13:41:50|537.65|535.25|537.16|534.76|537.76|535.36|537.16|534.76|0
1651153320000|2022-04-28 13:42:00|537.28|534.88|537.28|534.88|538.49|536.09|537.28|534.88|0
1651153330000|2022-04-28 13:42:10|536.55|534.15|536.43|534.03|537.52|535.12|536.43|534.03|0
1651153340000|2022-04-28 13:42:20|536.07|533.67|536.07|533.67|537.28|534.88|536.07|533.67|0
1651153350000|2022-04-28 13:42:30|535.58|533.18|534.85|532.45|535.58|533.18|534.37|531.97|0
1651153360000|2022-04-28 13:42:40|536.79|534.39|538.49|536.09|538.49|536.09|536.55|534.15|0
1651153370000|2022-04-28 13:42:50|537.28|534.88|539.46|537.06|539.46|537.06|537.28|534.88|0
1651153380000|2022-04-28 13:43:00|538.98|536.58|540.92|538.52|541.05|538.65|538.98|536.58|0
1651153390000|2022-04-28 13:43:10|540.19|537.79|539.95|537.55|540.68|538.28|539.95|537.55|0
1651153400000|2022-04-28 13:43:20|539.83|537.43|539.46|537.06|540.43|538.03|539.46|537.06|0
1651153410000|2022-04-28 13:43:30|541.65|539.25|542.62|540.22|542.62|540.22|541.65|539.25|0
1651153420000|2022-04-28 13:43:40|544.56|542.16|544.08|541.68|544.81|542.41|544.08|541.68|0
1651153430000|2022-04-28 13:43:50|544.81|542.41|544.81|542.41|544.81|542.41|544.56|542.16|0
1651153440000|2022-04-28 13:44:00|546.02|543.62|545.53|543.13|546.02|543.62|545.53|543.13|0
1651153450000|2022-04-28 13:44:10|545.78|543.38|545.78|543.38|545.78|543.38|545.05|542.65|0
1651153460000|2022-04-28 13:44:20|545.53|543.13|546.99|544.59|546.99|544.59|545.29|542.89|0
1651153470000|2022-04-28 13:44:30|547.24|544.84|549.67|547.27|549.67|547.27|547.24|544.84|0
1651153480000|2022-04-28 13:44:40|550.28|547.88|548.45|546.05|550.28|547.88|548.45|546.05|0
1651153490000|2022-04-28 13:44:50|548.94|546.54|548.7|546.3|550.28|547.88|548.7|546.3|0
1651153500000|2022-04-28 13:45:00|548.21|545.81|546.26|543.86|548.21|545.81|546.26|543.86|0
1651153510000|2022-04-28 13:45:10|546.99|544.59|541.65|539.25|546.99|544.59|541.4|539|0
1651153520000|2022-04-28 13:45:20|541.4|539|543.35|540.95|543.35|540.95|541.4|539|0
1651153530000|2022-04-28 13:45:30|543.83|541.43|544.56|542.16|544.56|542.16|543.59|541.19|0
1651153540000|2022-04-28 13:45:40|543.59|541.19|545.29|542.89|545.29|542.89|543.59|541.19|0
1651153550000|2022-04-28 13:45:50|543.83|541.43|544.56|542.16|545.05|542.65|543.83|541.43|0
1651153560000|2022-04-28 13:46:00|542.62|540.22|540.43|538.03|542.62|540.22|540.43|538.03|0
1651153570000|2022-04-28 13:46:10|540.19|537.79|539.7|537.3|540.19|537.79|539.22|536.82|0
1651153580000|2022-04-28 13:46:20|541.16|538.76|541.4|539|541.4|539|540.68|538.28|0
1651153590000|2022-04-28 13:46:30|542.62|540.22|543.1|540.7|543.1|540.7|542.38|539.98|0
1651153600000|2022-04-28 13:46:40|541.4|539|542.13|539.73|542.38|539.98|541.4|539|0
1651153610000|2022-04-28 13:46:50|541.4|539|542.38|539.98|542.38|539.98|541.4|539|0
1651153620000|2022-04-28 13:47:00|540.43|538.03|541.16|538.76|541.16|538.76|540.32|537.92|0
1651153630000|2022-04-28 13:47:10|542.38|539.98|543.83|541.43|543.83|541.43|542.38|539.98|0
1651153640000|2022-04-28 13:47:20|543.35|540.95|543.83|541.43|543.83|541.43|543.35|540.95|0
1651153650000|2022-04-28 13:47:30|542.62|540.22|541.65|539.25|542.62|540.22|541.65|539.25|0
1651153660000|2022-04-28 13:47:40|541.4|539|540.92|538.52|541.4|539|540.43|538.03|0
1651153670000|2022-04-28 13:47:50|540.68|538.28|543.1|540.7|543.1|540.7|540.68|538.28|0
1651153680000|2022-04-28 13:48:00|543.59|541.19|542.02|539.62|543.59|541.19|542.02|539.62|0
1651153690000|2022-04-28 13:48:10|543.35|540.95|542.86|540.46|543.35|540.95|542.38|539.98|0
1651153700000|2022-04-28 13:48:20|543.1|540.7|542.86|540.46|544.08|541.68|542.86|540.46|0
1651153710000|2022-04-28 13:48:30|541.4|539|541.89|539.49|542.62|540.22|541.4|539|0
1651153720000|2022-04-28 13:48:40|542.13|539.73|544.08|541.68|544.08|541.68|542.13|539.73|0
1651153730000|2022-04-28 13:48:50|543.59|541.19|545.05|542.65|545.42|543.02|543.59|541.19|0
1651153740000|2022-04-28 13:49:00|546.75|544.35|546.26|543.86|546.99|544.59|546.26|543.86|0
1651153750000|2022-04-28 13:49:10|546.51|544.11|543.59|541.19|546.51|544.11|543.59|541.19|0
1651153760000|2022-04-28 13:49:20|544.32|541.92|544.32|541.92|545.29|542.89|544.32|541.92|0
1651153770000|2022-04-28 13:49:30|544.56|542.16|543.59|541.19|544.56|542.16|542.38|539.98|0
1651153780000|2022-04-28 13:49:40|544.2|541.8|545.78|543.38|546.02|543.62|544.2|541.8|0
1651153790000|2022-04-28 13:49:50|546.02|543.62|546.75|544.35|546.99|544.59|546.02|543.62|0
1651153800000|2022-04-28 13:50:00|547.24|544.84|545.53|543.13|547.24|544.84|544.8|542.4|0
1651153810000|2022-04-28 13:50:10|544.32|541.92|545.05|542.65|545.78|543.38|544.32|541.92|0
1651153820000|2022-04-28 13:50:20|544.56|542.16|545.29|542.89|545.42|543.02|544.56|542.16|0
1651153830000|2022-04-28 13:50:30|546.26|543.86|546.51|544.11|546.51|544.11|545.53|543.13|0
1651153840000|2022-04-28 13:50:40|546.26|543.86|547.24|544.84|547.72|545.32|546.26|543.86|0
1651153850000|2022-04-28 13:50:50|546.75|544.35|548.21|545.81|548.21|545.81|546.75|544.35|0
1651153860000|2022-04-28 13:51:00|547.48|545.08|547.97|545.57|548.21|545.81|547.48|545.08|0
1651153870000|2022-04-28 13:51:10|548.45|546.05|550.15|547.75|550.15|547.75|548.45|546.05|0
1651153880000|2022-04-28 13:51:20|549.91|547.51|549.67|547.27|549.91|547.51|548.82|546.42|0
1651153890000|2022-04-28 13:51:30|550.15|547.75|550.64|548.24|550.89|548.49|549.42|547.02|0
1651153900000|2022-04-28 13:51:40|551.13|548.73|550.64|548.24|551.13|548.73|550.64|548.24|0
1651153910000|2022-04-28 13:51:50|551.13|548.73|550.15|547.75|551.13|548.73|550.15|547.75|0
1651153920000|2022-04-28 13:52:00|550.4|548|550.15|547.75|551.13|548.73|550.15|547.75|0
1651153930000|2022-04-28 13:52:10|549.42|547.02|550.15|547.75|550.4|548|549.42|547.02|0
1651153940000|2022-04-28 13:52:20|550.69|548.29|548.27|545.87|550.69|548.29|548.27|545.87|0
1651153950000|2022-04-28 13:52:30|549.24|546.84|548.75|546.35|549.24|546.84|548.75|546.35|0
1651153960000|2022-04-28 13:52:40|548.02|545.62|546.33|543.93|548.02|545.62|546.33|543.93|0
1651153970000|2022-04-28 13:52:50|546.57|544.17|543.31|540.91|546.57|544.17|543.31|540.91|0
1651153980000|2022-04-28 13:53:00|543.55|541.15|545.01|542.61|545.01|542.61|543.55|541.15|0
1651153990000|2022-04-28 13:53:10|543.31|540.91|544.04|541.64|544.28|541.88|543.31|540.91|0
1651154000000|2022-04-28 13:53:20|545.01|542.61|544.16|541.76|545.01|542.61|544.04|541.64|0
1651154010000|2022-04-28 13:53:30|543.79|541.39|542.58|540.18|543.79|541.39|542.58|540.18|0
1651154020000|2022-04-28 13:53:40|541.85|539.45|543.07|540.67|543.07|540.67|541.85|539.45|0
1651154030000|2022-04-28 13:53:50|544.04|541.64|543.07|540.67|544.52|542.12|543.07|540.67|0
1651154040000|2022-04-28 13:54:00|543.31|540.91|543.79|541.39|543.79|541.39|543.31|540.91|0
1651154050000|2022-04-28 13:54:10|544.52|542.12|543.44|541.04|544.52|542.12|543.44|541.04|0
1651154060000|2022-04-28 13:54:20|543.55|541.15|541.98|539.58|543.55|541.15|541.13|538.73|0
1651154070000|2022-04-28 13:54:30|541.37|538.97|541.01|538.61|541.37|538.97|541.01|538.61|0
1651154080000|2022-04-28 13:54:40|540.64|538.24|540.4|538|540.88|538.48|540.4|538|0
1651154090000|2022-04-28 13:54:50|539.67|537.27|540.4|538|540.4|538|539.43|537.03|0
1651154100000|2022-04-28 13:55:00|541.13|538.73|541.85|539.45|541.85|539.45|541.13|538.73|0
1651154110000|2022-04-28 13:55:10|542.58|540.18|543.31|540.91|543.31|540.91|542.58|540.18|0
1651154120000|2022-04-28 13:55:20|544.77|542.37|543.31|540.91|544.77|542.37|543.31|540.91|0
1651154130000|2022-04-28 13:55:30|543.79|541.39|544.04|541.64|545.01|542.61|543.79|541.39|0
1651154140000|2022-04-28 13:55:40|544.28|541.88|545.01|542.61|545.49|543.09|544.28|541.88|0
1651154150000|2022-04-28 13:55:50|545.49|543.09|545.86|543.46|546.46|544.06|545.49|543.09|0
1651154160000|2022-04-28 13:56:00|545.25|542.85|545.25|542.85|545.49|543.09|545.01|542.61|0
1651154170000|2022-04-28 13:56:10|542.34|539.94|541.85|539.45|542.58|540.18|541.85|539.45|0
1651154180000|2022-04-28 13:56:20|542.82|540.42|543.07|540.67|543.55|541.15|542.82|540.42|0
1651154190000|2022-04-28 13:56:30|542.47|540.07|541.13|538.73|542.47|540.07|541.13|538.73|0
1651154200000|2022-04-28 13:56:40|540.64|538.24|541.37|538.97|542.1|539.7|540.64|538.24|0
1651154210000|2022-04-28 13:56:50|541.61|539.21|541.37|538.97|542.58|540.18|541.01|538.61|0
1651154220000|2022-04-28 13:57:00|540.4|538|540.4|538|540.4|538|539.67|537.27|0
1651154230000|2022-04-28 13:57:10|541.13|538.73|540.88|538.48|541.13|538.73|540.88|538.48|0
1651154240000|2022-04-28 13:57:20|541.37|538.97|543.79|541.39|543.79|541.39|541.37|538.97|0
1651154250000|2022-04-28 13:57:30|543.07|540.67|543.55|541.15|543.55|541.15|542.95|540.55|0
1651154260000|2022-04-28 13:57:40|543.31|540.91|543.79|541.39|544.04|541.64|543.31|540.91|0
1651154270000|2022-04-28 13:57:50|543.68|541.28|542.58|540.18|543.68|541.28|542.58|540.18|0
1651154280000|2022-04-28 13:58:00|543.55|541.15|544.28|541.88|544.52|542.12|543.55|541.15|0
1651154290000|2022-04-28 13:58:10|544.76|542.36|544.65|542.25|545.25|542.85|544.65|542.25|0
1651154300000|2022-04-28 13:58:20|543.79|541.39|544.76|542.36|545.25|542.85|543.79|541.39|0
1651154310000|2022-04-28 13:58:30|545.01|542.61|544.28|541.88|545.74|543.34|544.28|541.88|0
1651154320000|2022-04-28 13:58:40|543.68|541.28|542.82|540.42|543.68|541.28|542.58|540.18|0
1651154330000|2022-04-28 13:58:50|543.55|541.15|543.07|540.67|544.16|541.76|543.07|540.67|0
1651154340000|2022-04-28 13:59:00|543.79|541.39|542.82|540.42|544.41|542.01|542.82|540.42|0
1651154350000|2022-04-28 13:59:10|543.07|540.67|543.55|541.15|544.28|541.88|543.07|540.67|0
1651154360000|2022-04-28 13:59:20|544.28|541.88|545.01|542.61|545.25|542.85|544.28|541.88|0
1651154370000|2022-04-28 13:59:30|544.76|542.36|545.98|543.58|545.98|543.58|544.76|542.36|0
1651154380000|2022-04-28 13:59:40|546.22|543.82|544.76|542.36|546.22|543.82|544.76|542.36|0
1651154390000|2022-04-28 13:59:50|544.04|541.64|543.31|540.91|544.04|541.64|543.31|540.91|0
1651154400000|2022-04-28 14:00:00|543.79|541.39|542.82|540.42|543.79|541.39|542.82|540.42|0
1651154410000|2022-04-28 14:00:10|543.55|541.15|544.28|541.88|545.01|542.61|543.55|541.15|0
1651154420000|2022-04-28 14:00:20|546.46|544.06|548.29|545.89|548.29|545.89|546.46|544.06|0
1651154430000|2022-04-28 14:00:30|547.68|545.28|549.62|547.22|549.62|547.22|547.68|545.28|0
1651154440000|2022-04-28 14:00:40|549.13|546.73|551.56|549.16|552.54|550.14|549.13|546.73|0
1651154450000|2022-04-28 14:00:50|552.29|549.89|553.02|550.62|553.02|550.62|552.29|549.89|0
1651154460000|2022-04-28 14:01:00|552.78|550.38|552.54|550.14|553.02|550.62|552.29|549.89|0
1651154470000|2022-04-28 14:01:10|553.27|550.87|552.54|550.14|553.27|550.87|552.54|550.14|0
1651154480000|2022-04-28 14:01:20|553.02|550.62|556.19|553.79|556.19|553.79|553.02|550.62|0
1651154490000|2022-04-28 14:01:30|557.65|555.25|556.92|554.52|557.65|555.25|556.43|554.03|0
1651154500000|2022-04-28 14:01:40|557.16|554.76|556.43|554.03|557.29|554.89|556.43|554.03|0
1651154510000|2022-04-28 14:01:50|556.67|554.27|558.13|555.73|558.13|555.73|556.67|554.27|0
1651154520000|2022-04-28 14:02:00|556.92|554.52|557.4|555|557.89|555.49|556.92|554.52|0
1651154530000|2022-04-28 14:02:10|556.43|554.03|557.16|554.76|557.4|555|556.43|554.03|0
1651154540000|2022-04-28 14:02:20|556.92|554.52|556.67|554.27|556.92|554.52|555.7|553.3|0
1651154550000|2022-04-28 14:02:30|555.94|553.54|555.46|553.06|555.94|553.54|555.21|552.81|0
1651154560000|2022-04-28 14:02:40|555.21|552.81|556.43|554.03|556.43|554.03|555.21|552.81|0
1651154570000|2022-04-28 14:02:50|556.92|554.52|556.92|554.52|556.92|554.52|556.67|554.27|0
1651154580000|2022-04-28 14:03:00|557.4|555|556.92|554.52|557.4|555|556.92|554.52|0
1651154590000|2022-04-28 14:03:10|557.16|554.76|558.13|555.73|558.13|555.73|556.43|554.03|0
1651154600000|2022-04-28 14:03:20|557.65|555.25|556.92|554.52|557.65|555.25|556.92|554.52|0
1651154610000|2022-04-28 14:03:30|556.43|554.03|555.7|553.3|556.43|554.03|555.7|553.3|0
1651154620000|2022-04-28 14:03:40|557.4|555|556.67|554.27|557.4|555|555.94|553.54|0
1651154630000|2022-04-28 14:03:50|557.16|554.76|556.92|554.52|557.16|554.76|556.92|554.52|0
1651154640000|2022-04-28 14:04:00|557.65|555.25|558.38|555.98|558.38|555.98|557.65|555.25|0
1651154650000|2022-04-28 14:04:10|557.16|554.76|555.7|553.3|557.16|554.76|555.46|553.06|0
1651154660000|2022-04-28 14:04:20|555.46|553.06|555.7|553.3|555.94|553.54|555.46|553.06|0
1651154670000|2022-04-28 14:04:30|554.48|552.08|555.46|553.06|555.46|553.06|554.48|552.08|0
1651154680000|2022-04-28 14:04:40|556.67|554.27|557.89|555.49|557.89|555.49|556.67|554.27|0
1651154690000|2022-04-28 14:04:50|559.35|556.95|559.11|556.71|559.35|556.95|558.86|556.46|0
1651154700000|2022-04-28 14:05:00|558.86|556.46|558.62|556.22|558.86|556.46|557.89|555.49|0
1651154710000|2022-04-28 14:05:10|558.86|556.46|559.59|557.19|559.59|557.19|558.62|556.22|0
1651154720000|2022-04-28 14:05:20|558.86|556.46|559.59|557.19|559.59|557.19|558.86|556.46|0
1651154730000|2022-04-28 14:05:30|560.08|557.68|560.57|558.17|560.57|558.17|559.84|557.44|0
1651154740000|2022-04-28 14:05:40|559.35|556.95|558.86|556.46|559.35|556.95|558.38|555.98|0
1651154750000|2022-04-28 14:05:50|559.35|556.95|558.5|556.1|559.35|556.95|558.5|556.1|0
1651154760000|2022-04-28 14:06:00|558.13|555.73|559.11|556.71|559.11|556.71|558.13|555.73|0
1651154770000|2022-04-28 14:06:10|557.65|555.25|557.89|555.49|557.89|555.49|557.65|555.25|0
1651154780000|2022-04-28 14:06:20|557.4|555|555.21|552.81|557.65|555.25|555.21|552.81|0
1651154790000|2022-04-28 14:06:30|554.73|552.33|553.27|550.87|555.21|552.81|553.27|550.87|0
1651154800000|2022-04-28 14:06:40|554.24|551.84|553.27|550.87|554.24|551.84|552.91|550.51|0
1651154810000|2022-04-28 14:06:50|552.78|550.38|553.27|550.87|553.51|551.11|552.78|550.38|0
1651154820000|2022-04-28 14:07:00|554|551.6|554.12|551.72|554.73|552.33|554|551.6|0
1651154830000|2022-04-28 14:07:10|553.27|550.87|553.27|550.87|554.48|552.08|553.27|550.87|0
1651154840000|2022-04-28 14:07:20|552.05|549.65|552.05|549.65|552.78|550.38|552.05|549.65|0
1651154850000|2022-04-28 14:07:30|551.81|549.41|551.08|548.68|551.81|549.41|550.83|548.43|0
1651154860000|2022-04-28 14:07:40|549.99|547.59|550.11|547.71|550.35|547.95|549.99|547.59|0
1651154870000|2022-04-28 14:07:50|550.83|548.43|550.83|548.43|551.56|549.16|550.83|548.43|0
1651154880000|2022-04-28 14:08:00|550.23|547.83|549.62|547.22|550.23|547.83|549.13|546.73|0
1651154890000|2022-04-28 14:08:10|548.89|546.49|550.59|548.19|550.59|548.19|548.89|546.49|0
1651154900000|2022-04-28 14:08:20|549.75|547.35|549.86|547.46|550.35|547.95|549.75|547.35|0
1651154910000|2022-04-28 14:08:30|548.65|546.25|548.4|546|548.89|546.49|548.4|546|0
1651154920000|2022-04-28 14:08:40|549.13|546.73|549.62|547.22|549.86|547.46|549.13|546.73|0
1651154930000|2022-04-28 14:08:50|549.38|546.98|548.89|546.49|549.38|546.98|548.89|546.49|0
1651154940000|2022-04-28 14:09:00|548.65|546.25|549.62|547.22|549.62|547.22|548.65|546.25|0
1651154950000|2022-04-28 14:09:10|549.86|547.46|549.86|547.46|550.59|548.19|549.86|547.46|0
1651154960000|2022-04-28 14:09:20|550.59|548.19|550.47|548.07|551.08|548.68|550.35|547.95|0
1651154970000|2022-04-28 14:09:30|550.83|548.43|551.32|548.92|551.32|548.92|550.83|548.43|0
1651154980000|2022-04-28 14:09:40|550.83|548.43|550.83|548.43|551.32|548.92|550.83|548.43|0
1651154990000|2022-04-28 14:09:50|550.35|547.95|552.54|550.14|552.54|550.14|550.35|547.95|0
1651155000000|2022-04-28 14:10:00|551.32|548.92|552.54|550.14|553.02|550.62|551.32|548.92|0
1651155010000|2022-04-28 14:10:10|552.29|549.89|552.91|550.51|553.27|550.87|552.29|549.89|0
1651155020000|2022-04-28 14:10:20|551.56|549.16|551.81|549.41|552.78|550.38|551.56|549.16|0
1651155030000|2022-04-28 14:10:30|551.56|549.16|549.62|547.22|551.56|549.16|549.62|547.22|0
1651155040000|2022-04-28 14:10:40|550.35|547.95|550.11|547.71|550.59|548.19|550.11|547.71|0
1651155050000|2022-04-28 14:10:50|548.89|546.49|549.38|546.98|550.23|547.83|548.89|546.49|0
1651155060000|2022-04-28 14:11:00|549.86|547.46|549.62|547.22|549.86|547.46|549.38|546.98|0
1651155070000|2022-04-28 14:11:10|549.13|546.73|549.86|547.46|549.86|547.46|548.65|546.25|0
1651155080000|2022-04-28 14:11:20|550.83|548.43|550.11|547.71|551.08|548.68|550.11|547.71|0
1651155090000|2022-04-28 14:11:30|549.62|547.22|550.35|547.95|550.35|547.95|549.26|546.86|0
1651155100000|2022-04-28 14:11:40|550.11|547.71|551.81|549.41|551.81|549.41|550.11|547.71|0
1651155110000|2022-04-28 14:11:50|552.29|549.89|552.05|549.65|552.78|550.38|552.05|549.65|0
1651155120000|2022-04-28 14:12:00|553.51|551.11|555.45|553.05|555.45|553.05|553.02|550.62|0
1651155130000|2022-04-28 14:12:10|555.94|553.54|556.91|554.51|557.16|554.76|555.94|553.54|0
1651155140000|2022-04-28 14:12:20|557.16|554.76|557.16|554.76|557.16|554.76|556.91|554.51|0
1651155150000|2022-04-28 14:12:30|557.4|555|557.64|555.24|557.64|555.24|557.4|555|0
1651155160000|2022-04-28 14:12:40|556.91|554.51|556.43|554.03|556.91|554.51|556.43|554.03|0
1651155170000|2022-04-28 14:12:50|555.45|553.05|556.67|554.27|556.67|554.27|555.45|553.05|0
1651155180000|2022-04-28 14:13:00|555.94|553.54|555.94|553.54|556.43|554.03|555.7|553.3|0
1651155190000|2022-04-28 14:13:10|554.97|552.57|555.34|552.94|555.34|552.94|554.72|552.32|0
1651155200000|2022-04-28 14:13:20|556.18|553.78|558.13|555.73|558.13|555.73|555.94|553.54|0
1651155210000|2022-04-28 14:13:30|557.64|555.24|556.91|554.51|557.64|555.24|556.91|554.51|0
1651155220000|2022-04-28 14:13:40|557.64|555.24|555.94|553.54|557.64|555.24|555.94|553.54|0
1651155230000|2022-04-28 14:13:50|554.97|552.57|552.78|550.38|554.97|552.57|552.78|550.38|0
1651155240000|2022-04-28 14:14:00|551.32|548.92|552.78|550.38|552.78|550.38|551.32|548.92|0
1651155250000|2022-04-28 14:14:10|551.56|549.16|551.56|549.16|552.05|549.65|551.32|548.92|0
1651155260000|2022-04-28 14:14:20|550.83|548.43|551.32|548.92|551.32|548.92|550.59|548.19|0
1651155270000|2022-04-28 14:14:30|551.56|549.16|551.81|549.41|551.81|549.41|550.83|548.43|0
1651155280000|2022-04-28 14:14:40|552.54|550.14|553.02|550.62|553.02|550.62|552.54|550.14|0
1651155290000|2022-04-28 14:14:50|552.78|550.38|552.54|550.14|552.78|550.38|551.81|549.41|0
1651155300000|2022-04-28 14:15:00|552.78|550.38|553.51|551.11|553.88|551.48|552.78|550.38|0
1651155310000|2022-04-28 14:15:10|552.78|550.38|553.26|550.86|553.26|550.86|552.78|550.38|0
1651155320000|2022-04-28 14:15:20|554.61|552.21|554.24|551.84|554.61|552.21|553.75|551.35|0
1651155330000|2022-04-28 14:15:30|555.94|553.54|554.72|552.32|555.94|553.54|554.72|552.32|0
1651155340000|2022-04-28 14:15:40|554.48|552.08|554.48|552.08|554.85|552.45|554.48|552.08|0
1651155350000|2022-04-28 14:15:50|554.97|552.57|554.72|552.32|554.97|552.57|554.48|552.08|0
1651155360000|2022-04-28 14:16:00|555.21|552.81|556.31|553.91|556.31|553.91|554.72|552.32|0
1651155370000|2022-04-28 14:16:10|556.55|554.15|557.16|554.76|557.64|555.24|556.55|554.15|0
1651155380000|2022-04-28 14:16:20|557.64|555.24|555.7|553.3|557.64|555.24|555.7|553.3|0
1651155390000|2022-04-28 14:16:30|555.94|553.54|556.43|554.03|556.43|554.03|555.94|553.54|0
1651155400000|2022-04-28 14:16:40|553.75|551.35|549.62|547.22|553.75|551.35|549.62|547.22|0
1651155410000|2022-04-28 14:16:50|546.7|544.3|546.7|544.3|546.83|544.43|546.7|544.3|0
1651155420000|2022-04-28 14:17:00|548.16|545.76|547.68|545.28|549.02|546.62|547.68|545.28|0
1651155430000|2022-04-28 14:17:10|546.46|544.06|546.95|544.55|546.95|544.55|545.98|543.58|0
1651155440000|2022-04-28 14:17:20|546.7|544.3|546.95|544.55|546.95|544.55|545.98|543.58|0
1651155450000|2022-04-28 14:17:30|546.7|544.3|549.13|546.73|549.13|546.73|546.7|544.3|0
1651155460000|2022-04-28 14:17:40|549.38|546.98|549.99|547.59|549.99|547.59|549.38|546.98|0
1651155470000|2022-04-28 14:17:50|550.1|547.7|548.65|546.25|550.1|547.7|548.65|546.25|0
1651155480000|2022-04-28 14:18:00|547.92|545.52|549.86|547.46|549.86|547.46|547.92|545.52|0
1651155490000|2022-04-28 14:18:10|548.89|546.49|548.16|545.76|548.89|546.49|547.19|544.79|0
1651155500000|2022-04-28 14:18:20|547.68|545.28|547.19|544.79|547.68|545.28|547.19|544.79|0
1651155510000|2022-04-28 14:18:30|545.73|543.33|547.19|544.79|547.19|544.79|545.73|543.33|0
1651155520000|2022-04-28 14:18:40|546.7|544.3|545.98|543.58|546.95|544.55|545.98|543.58|0
1651155530000|2022-04-28 14:18:50|546.22|543.82|545.98|543.58|546.22|543.82|545.25|542.85|0
1651155540000|2022-04-28 14:19:00|545.25|542.85|545.25|542.85|545.73|543.33|545.25|542.85|0
1651155550000|2022-04-28 14:19:10|544.76|542.36|546.1|543.7|546.1|543.7|544.76|542.36|0
1651155560000|2022-04-28 14:19:20|545.25|542.85|544.03|541.63|545.25|542.85|543.79|541.39|0
1651155570000|2022-04-28 14:19:30|545|542.6|545.49|543.09|545.49|543.09|545|542.6|0
1651155580000|2022-04-28 14:19:40|545|542.6|544.76|542.36|545.25|542.85|544.76|542.36|0
1651155590000|2022-04-28 14:19:50|544.52|542.12|541.85|539.45|544.52|542.12|541.61|539.21|0
1651155600000|2022-04-28 14:20:00|541.37|538.97|544.03|541.63|544.03|541.63|541.37|538.97|0
1651155610000|2022-04-28 14:20:10|545|542.6|546.22|543.82|546.22|543.82|545|542.6|0
1651155620000|2022-04-28 14:20:20|545.98|543.58|546.22|543.82|546.34|543.94|545.98|543.58|0
1651155630000|2022-04-28 14:20:30|545.73|543.33|546.22|543.82|546.46|544.06|545.73|543.33|0
1651155640000|2022-04-28 14:20:40|546.7|544.3|547.8|545.4|547.8|545.4|546.7|544.3|0
1651155650000|2022-04-28 14:20:50|547.43|545.03|545.49|543.09|547.43|545.03|545.13|542.73|0
1651155660000|2022-04-28 14:21:00|545|542.6|545.73|543.33|546.46|544.06|545|542.6|0
1651155670000|2022-04-28 14:21:10|545.37|542.97|545|542.6|545.37|542.97|544.76|542.36|0
1651155680000|2022-04-28 14:21:20|545.25|542.85|544.76|542.36|545.25|542.85|544.76|542.36|0
1651155690000|2022-04-28 14:21:30|544.28|541.88|545.25|542.85|545.25|542.85|544.28|541.88|0
1651155700000|2022-04-28 14:21:40|545|542.6|545.98|543.58|545.98|543.58|545|542.6|0
1651155710000|2022-04-28 14:21:50|546.46|544.06|545.25|542.85|546.46|544.06|545.25|542.85|0
1651155720000|2022-04-28 14:22:00|545|542.6|542.22|539.82|545|542.6|542.22|539.82|0
1651155730000|2022-04-28 14:22:10|541.85|539.45|542.34|539.94|542.34|539.94|541.61|539.21|0
1651155740000|2022-04-28 14:22:20|541.4|539|542.56|540.16|542.56|540.16|541.35|538.95|0
1651155750000|2022-04-28 14:22:30|543.66|541.26|544.8|542.4|544.8|542.4|543.66|541.26|0
1651155760000|2022-04-28 14:22:40|544.31|541.91|544.28|541.88|544.8|542.4|544.28|541.88|0
1651155770000|2022-04-28 14:22:50|544.76|542.36|545.98|543.58|546.7|544.3|544.76|542.36|0
1651155780000|2022-04-28 14:23:00|546.7|544.3|548.2|545.8|548.2|545.8|545.98|543.58|0
1651155790000|2022-04-28 14:23:10|547.96|545.56|548.69|546.29|548.69|546.29|547.96|545.56|0
1651155800000|2022-04-28 14:23:20|548.55|546.15|548.3|545.9|548.79|546.39|548.06|545.66|0
1651155810000|2022-04-28 14:23:30|547.57|545.17|547.57|545.17|547.82|545.42|546.6|544.2|0
1651155820000|2022-04-28 14:23:40|547.33|544.93|545.63|543.23|547.33|544.93|545.63|543.23|0
1651155830000|2022-04-28 14:23:50|545.87|543.47|545.76|543.36|546.6|544.2|545.76|543.36|0
1651155840000|2022-04-28 14:24:00|547.33|544.93|546.12|543.72|547.33|544.93|545.87|543.47|0
1651155850000|2022-04-28 14:24:10|545.87|543.47|545.87|543.47|546.12|543.72|545.87|543.47|0
1651155860000|2022-04-28 14:24:20|546.6|544.2|546.12|543.72|546.6|544.2|546.12|543.72|0
1651155870000|2022-04-28 14:24:30|546.84|544.44|545.87|543.47|546.84|544.44|545.87|543.47|0
1651155880000|2022-04-28 14:24:40|546.12|543.72|548.55|546.15|548.55|546.15|546.12|543.72|0
1651155890000|2022-04-28 14:24:50|547.94|545.54|548.3|545.9|548.3|545.9|547.94|545.54|0
1651155900000|2022-04-28 14:25:00|548.79|546.39|549.03|546.63|549.03|546.63|548.55|546.15|0
1651155910000|2022-04-28 14:25:10|550.49|548.09|554.14|551.74|554.14|551.74|550|547.6|0
1651155920000|2022-04-28 14:25:20|553.65|551.25|554.14|551.74|554.38|551.98|553.65|551.25|0
1651155930000|2022-04-28 14:25:30|553.41|551.01|552.92|550.52|554.14|551.74|552.92|550.52|0
1651155940000|2022-04-28 14:25:40|551.46|549.06|551.71|549.31|551.71|549.31|551.46|549.06|0
1651155950000|2022-04-28 14:25:50|552.44|550.04|553.12|550.72|554.38|551.98|552.44|550.04|0
1651155960000|2022-04-28 14:26:00|553.49|551.09|553|550.6|553.49|551.09|553|550.6|0
1651155970000|2022-04-28 14:26:10|553.36|550.96|553.73|551.33|553.73|551.33|552.63|550.23|0
1651155980000|2022-04-28 14:26:20|554.58|552.18|554.33|551.93|554.58|552.18|554.09|551.69|0
1651155990000|2022-04-28 14:26:30|554.09|551.69|553.85|551.45|554.09|551.69|553.25|550.85|0
1651156000000|2022-04-28 14:26:40|554.09|551.69|554.7|552.3|554.7|552.3|553.85|551.45|0
1651156010000|2022-04-28 14:26:50|554.22|551.82|555.55|553.15|555.55|553.15|554.22|551.82|0
1651156020000|2022-04-28 14:27:00|557.01|554.61|559.2|556.8|559.2|556.8|557.01|554.61|0
1651156030000|2022-04-28 14:27:10|561.63|559.23|561.15|558.75|562.25|559.85|561.15|558.75|0
1651156040000|2022-04-28 14:27:20|560.66|558.26|560.66|558.26|560.66|558.26|559.93|557.53|0
1651156050000|2022-04-28 14:27:30|559.32|556.92|559.44|557.04|560.06|557.66|559.32|556.92|0
1651156060000|2022-04-28 14:27:40|557.5|555.1|558.71|556.31|558.71|556.31|557.5|555.1|0
1651156070000|2022-04-28 14:27:50|559.44|557.04|559.2|556.8|560.42|558.02|559.2|556.8|0
1651156080000|2022-04-28 14:28:00|559.57|557.17|559.81|557.41|559.81|557.41|559.57|557.17|0
1651156090000|2022-04-28 14:28:10|558.71|556.31|557.01|554.61|558.71|556.31|557.01|554.61|0
1651156100000|2022-04-28 14:28:20|557.5|555.1|559.2|556.8|559.57|557.17|557.5|555.1|0
1651156110000|2022-04-28 14:28:30|559.08|556.68|557.74|555.34|559.08|556.68|557.74|555.34|0
1651156120000|2022-04-28 14:28:40|558.47|556.07|558.95|556.55|558.95|556.55|558.47|556.07|0
1651156130000|2022-04-28 14:28:50|559.69|557.29|558.95|556.55|559.69|557.29|558.95|556.55|0
1651156140000|2022-04-28 14:29:00|558.47|556.07|558.71|556.31|558.95|556.55|558.47|556.07|0
1651156150000|2022-04-28 14:29:10|559.2|556.8|559.93|557.53|560.3|557.9|559.2|556.8|0
1651156160000|2022-04-28 14:29:20|559.44|557.04|559.93|557.53|560.42|558.02|559.44|557.04|0
1651156170000|2022-04-28 14:29:30|560.3|557.9|561.88|559.48|561.88|559.48|560.17|557.77|0
1651156180000|2022-04-28 14:29:40|561.63|559.23|561.63|559.23|561.88|559.48|561.39|558.99|0
1651156190000|2022-04-28 14:29:50|561.88|559.48|561.88|559.48|562.49|560.09|561.88|559.48|0
1651156200000|2022-04-28 14:30:00|562.85|560.45|560.79|558.39|562.85|560.45|560.66|558.26|0
1651156210000|2022-04-28 14:30:10|562.36|559.96|562.12|559.72|562.36|559.96|561.39|558.99|0
1651156220000|2022-04-28 14:30:20|562.36|559.96|561.76|559.36|562.36|559.96|561.76|559.36|0
1651156230000|2022-04-28 14:30:30|562.61|560.21|563.09|560.69|563.58|561.18|562.61|560.21|0
1651156240000|2022-04-28 14:30:40|562.12|559.72|562.36|559.96|563.46|561.06|562.12|559.72|0
1651156250000|2022-04-28 14:30:50|562.12|559.72|563.82|561.42|563.82|561.42|561.88|559.48|0
1651156260000|2022-04-28 14:31:00|563.58|561.18|564.07|561.67|564.07|561.67|563.34|560.94|0
1651156270000|2022-04-28 14:31:10|565.53|563.13|565.41|563.01|565.66|563.26|565.41|563.01|0
1651156280000|2022-04-28 14:31:20|565.29|562.89|564.07|561.67|565.29|562.89|564.07|561.67|0
1651156290000|2022-04-28 14:31:30|563.82|561.42|565.53|563.13|565.53|563.13|563.82|561.42|0
1651156300000|2022-04-28 14:31:40|565.29|562.89|564.07|561.67|565.29|562.89|564.07|561.67|0
1651156310000|2022-04-28 14:31:50|564.31|561.91|563.09|560.69|564.31|561.91|563.09|560.69|0
1651156320000|2022-04-28 14:32:00|564.07|561.67|564.07|561.67|564.8|562.4|564.07|561.67|0
1651156330000|2022-04-28 14:32:10|564.56|562.16|563.82|561.42|564.56|562.16|563.82|561.42|0
1651156340000|2022-04-28 14:32:20|564.31|561.91|563.34|560.94|564.56|562.16|563.34|560.94|0
1651156350000|2022-04-28 14:32:30|564.31|561.91|563.71|561.31|564.31|561.91|563.58|561.18|0
1651156360000|2022-04-28 14:32:40|563.58|561.18|564.68|562.28|564.68|562.28|563.58|561.18|0
1651156370000|2022-04-28 14:32:50|564.8|562.4|564.31|561.91|565.29|562.89|564.31|561.91|0
1651156380000|2022-04-28 14:33:00|565.42|563.02|566.15|563.75|566.15|563.75|565.42|563.02|0
1651156390000|2022-04-28 14:33:10|566.4|564|565.91|563.51|566.4|564|565.91|563.51|0
1651156400000|2022-04-28 14:33:20|566.64|564.24|566.88|564.48|566.88|564.48|566.15|563.75|0
1651156410000|2022-04-28 14:33:30|567.37|564.97|567.37|564.97|567.61|565.21|567.13|564.73|0
1651156420000|2022-04-28 14:33:40|567.61|565.21|567.85|565.45|567.85|565.45|567.13|564.73|0
1651156430000|2022-04-28 14:33:50|567.37|564.97|566.88|564.48|567.37|564.97|566.64|564.24|0
1651156440000|2022-04-28 14:34:00|566.64|564.24|565.18|562.78|566.64|564.24|565.18|562.78|0
1651156450000|2022-04-28 14:34:10|564.7|562.3|564.45|562.05|564.7|562.3|564.21|561.81|0
1651156460000|2022-04-28 14:34:20|565.42|563.02|567.13|564.73|567.13|564.73|565.42|563.02|0
1651156470000|2022-04-28 14:34:30|566.15|563.75|567.13|564.73|567.13|564.73|566.15|563.75|0
1651156480000|2022-04-28 14:34:40|567.37|564.97|567.37|564.97|567.49|565.09|567.37|564.97|0
1651156490000|2022-04-28 14:34:50|567.61|565.21|567.37|564.97|567.85|565.45|567.37|564.97|0
1651156500000|2022-04-28 14:35:00|568.1|565.7|567.13|564.73|568.1|565.7|566.4|564|0
1651156510000|2022-04-28 14:35:10|566.15|563.75|566.4|564|567.13|564.73|566.15|563.75|0
1651156520000|2022-04-28 14:35:20|566.15|563.75|566.15|563.75|566.15|563.75|565.67|563.27|0
1651156530000|2022-04-28 14:35:30|565.91|563.51|564.7|562.3|565.91|563.51|564.7|562.3|0
1651156540000|2022-04-28 14:35:40|564.58|562.18|566.15|563.75|566.15|563.75|564.58|562.18|0
1651156550000|2022-04-28 14:35:50|566.64|564.24|566.15|563.75|566.64|564.24|566.15|563.75|0
1651156560000|2022-04-28 14:36:00|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1651156570000|2022-04-28 14:36:10|566.4|564|566.52|564.12|566.64|564.24|566.4|564|0
1651156580000|2022-04-28 14:36:20|566.4|564|566.52|564.12|566.88|564.48|566.4|564|0
1651156590000|2022-04-28 14:36:30|566.4|564|566.4|564|566.4|564|566.28|563.88|0
1651156600000|2022-04-28 14:36:40|565.91|563.51|566.64|564.24|566.88|564.48|565.91|563.51|0
1651156610000|2022-04-28 14:36:50|565.91|563.51|566.77|564.37|566.77|564.37|565.91|563.51|0
1651156620000|2022-04-28 14:37:00|565.91|563.51|566.52|564.12|567.13|564.73|565.91|563.51|0
1651156630000|2022-04-28 14:37:10|565.91|563.51|565.18|562.78|566.15|563.75|565.18|562.78|0
1651156640000|2022-04-28 14:37:20|564.09|561.69|563.72|561.32|564.09|561.69|563.48|561.08|0
1651156650000|2022-04-28 14:37:30|563.97|561.57|562.75|560.35|563.97|561.57|562.75|560.35|0
1651156660000|2022-04-28 14:37:40|562.27|559.87|563.24|560.84|563.48|561.08|562.27|559.87|0
1651156670000|2022-04-28 14:37:50|562.51|560.11|561.05|558.65|562.51|560.11|560.57|558.17|0
1651156680000|2022-04-28 14:38:00|561.54|559.14|563.48|561.08|563.48|561.08|561.54|559.14|0
1651156690000|2022-04-28 14:38:10|562.99|560.59|562.51|560.11|563.24|560.84|562.51|560.11|0
1651156700000|2022-04-28 14:38:20|562.75|560.35|564.21|561.81|564.21|561.81|562.75|560.35|0
1651156710000|2022-04-28 14:38:30|563.48|561.08|563.85|561.45|563.97|561.57|563.48|561.08|0
1651156720000|2022-04-28 14:38:40|564.21|561.81|564.69|562.29|564.94|562.54|564.21|561.81|0
1651156730000|2022-04-28 14:38:50|564.45|562.05|562.99|560.59|564.45|562.05|562.99|560.59|0
1651156740000|2022-04-28 14:39:00|563.72|561.32|562.99|560.59|564.21|561.81|562.99|560.59|0
1651156750000|2022-04-28 14:39:10|563.72|561.32|563.97|561.57|563.97|561.57|563.48|561.08|0
1651156760000|2022-04-28 14:39:20|563.72|561.32|563.36|560.96|563.72|561.32|563.24|560.84|0
1651156770000|2022-04-28 14:39:30|563.72|561.32|564.21|561.81|564.21|561.81|563.72|561.32|0
1651156780000|2022-04-28 14:39:40|563.48|561.08|564.09|561.69|564.45|562.05|563.48|561.08|0
1651156790000|2022-04-28 14:39:50|564.21|561.81|564.94|562.54|564.94|562.54|564.21|561.81|0
1651156800000|2022-04-28 14:40:00|565.67|563.27|566.15|563.75|566.15|563.75|565.67|563.27|0
1651156810000|2022-04-28 14:40:10|566.04|563.64|566.4|564|566.64|564.24|566.04|563.64|0
1651156820000|2022-04-28 14:40:20|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1651156830000|2022-04-28 14:40:30|567.01|564.61|567.12|564.72|567.37|564.97|566.64|564.24|0
1651156840000|2022-04-28 14:40:40|565.67|563.27|564.21|561.81|565.67|563.27|564.21|561.81|0
1651156850000|2022-04-28 14:40:50|565.42|563.02|567.12|564.72|567.12|564.72|565.42|563.02|0
1651156860000|2022-04-28 14:41:00|567.85|565.45|567.61|565.21|567.85|565.45|567.37|564.97|0
1651156870000|2022-04-28 14:41:10|567.12|564.72|567.74|565.34|567.74|565.34|567.12|564.72|0
1651156880000|2022-04-28 14:41:20|568.1|565.7|569.07|566.67|569.07|566.67|567.74|565.34|0
1651156890000|2022-04-28 14:41:30|569.56|567.16|570.17|567.77|571.02|568.62|569.56|567.16|0
1651156900000|2022-04-28 14:41:40|569.56|567.16|568.58|566.18|569.56|567.16|568.1|565.7|0
1651156910000|2022-04-28 14:41:50|568.83|566.43|567.85|565.45|568.83|566.43|566.88|564.48|0
1651156920000|2022-04-28 14:42:00|569.31|566.91|569.56|567.16|569.56|567.16|569.31|566.91|0
1651156930000|2022-04-28 14:42:10|569.44|567.04|568.83|566.43|569.44|567.04|568.83|566.43|0
1651156940000|2022-04-28 14:42:20|568.58|566.18|569.31|566.91|569.31|566.91|568.58|566.18|0
1651156950000|2022-04-28 14:42:30|570.04|567.64|567.85|565.45|570.04|567.64|567.85|565.45|0
1651156960000|2022-04-28 14:42:40|566.88|564.48|567.25|564.85|567.25|564.85|566.15|563.75|0
1651156970000|2022-04-28 14:42:50|566.64|564.24|565.67|563.27|566.64|564.24|565.67|563.27|0
1651156980000|2022-04-28 14:43:00|565.91|563.51|565.67|563.27|565.91|563.51|565.18|562.78|0
1651156990000|2022-04-28 14:43:10|565.18|562.78|565.18|562.78|565.67|563.27|565.18|562.78|0
1651157000000|2022-04-28 14:43:20|564.94|562.54|566.15|563.75|566.15|563.75|564.94|562.54|0
1651157010000|2022-04-28 14:43:30|566.4|564|565.91|563.51|566.4|564|565.91|563.51|0
1651157020000|2022-04-28 14:43:40|565.31|562.91|564.94|562.54|565.31|562.91|564.94|562.54|0
1651157030000|2022-04-28 14:43:50|564.58|562.18|564.21|561.81|564.58|562.18|563.97|561.57|0
1651157040000|2022-04-28 14:44:00|563.97|561.57|563.72|561.32|563.97|561.57|563.72|561.32|0
1651157050000|2022-04-28 14:44:10|563.48|561.08|564.45|562.05|564.45|562.05|563.48|561.08|0
1651157060000|2022-04-28 14:44:20|564.58|562.18|563.97|561.57|565.18|562.78|563.97|561.57|0
1651157070000|2022-04-28 14:44:30|564.45|562.05|563.97|561.57|564.45|562.05|563.97|561.57|0
1651157080000|2022-04-28 14:44:40|564.21|561.81|563.97|561.57|564.21|561.81|563.97|561.57|0
1651157090000|2022-04-28 14:44:50|564.21|561.81|563.97|561.57|564.21|561.81|563.72|561.32|0
1651157100000|2022-04-28 14:45:00|563.72|561.32|563.72|561.32|564.45|562.05|563.72|561.32|0
1651157110000|2022-04-28 14:45:10|563.24|560.84|562.99|560.59|563.48|561.08|562.75|560.35|0
1651157120000|2022-04-28 14:45:20|563.72|561.32|561.54|559.14|563.72|561.32|561.54|559.14|0
1651157130000|2022-04-28 14:45:30|560.81|558.41|561.54|559.14|561.54|559.14|560.81|558.41|0
1651157140000|2022-04-28 14:45:40|561.29|558.89|561.05|558.65|561.29|558.89|561.05|558.65|0
1651157150000|2022-04-28 14:45:50|561.54|559.14|562.02|559.62|562.02|559.62|561.05|558.65|0
1651157160000|2022-04-28 14:46:00|562.75|560.35|564.69|562.29|565.42|563.02|562.75|560.35|0
1651157170000|2022-04-28 14:46:10|563.48|561.08|563.72|561.32|563.72|561.32|563.24|560.84|0
1651157180000|2022-04-28 14:46:20|562.75|560.35|562.39|559.99|562.99|560.59|562.39|559.99|0
1651157190000|2022-04-28 14:46:30|561.05|558.65|561.29|558.89|561.29|558.89|560.08|557.68|0
1651157200000|2022-04-28 14:46:40|561.54|559.14|562.26|559.86|562.51|560.11|561.54|559.14|0
1651157210000|2022-04-28 14:46:50|561.29|558.89|562.26|559.86|562.26|559.86|561.29|558.89|0
1651157220000|2022-04-28 14:47:00|562.02|559.62|560.81|558.41|562.02|559.62|560.81|558.41|0
1651157230000|2022-04-28 14:47:10|560.32|557.92|560.32|557.92|560.57|558.17|560.08|557.68|0
1651157240000|2022-04-28 14:47:20|558.87|556.47|559.35|556.95|559.35|556.95|558.87|556.47|0
1651157250000|2022-04-28 14:47:30|560.08|557.68|559.6|557.2|560.08|557.68|559.6|557.2|0
1651157260000|2022-04-28 14:47:40|559.35|556.95|560.81|558.41|560.81|558.41|559.35|556.95|0
1651157270000|2022-04-28 14:47:50|560.32|557.92|559.84|557.44|560.57|558.17|559.59|557.19|0
1651157280000|2022-04-28 14:48:00|560.57|558.17|562.15|559.75|563.24|560.84|560.57|558.17|0
1651157290000|2022-04-28 14:48:10|561.29|558.89|561.05|558.65|561.29|558.89|560.81|558.41|0
1651157300000|2022-04-28 14:48:20|560.93|558.53|562.51|560.11|562.51|560.11|560.81|558.41|0
1651157310000|2022-04-28 14:48:30|563.24|560.84|563.48|561.08|563.48|561.08|562.99|560.59|0
1651157320000|2022-04-28 14:48:40|562.99|560.59|562.02|559.62|562.99|560.59|562.02|559.62|0
1651157330000|2022-04-28 14:48:50|561.78|559.38|562.75|560.35|563.24|560.84|561.78|559.38|0
1651157340000|2022-04-28 14:49:00|562.51|560.11|562.51|560.11|562.51|560.11|561.54|559.14|0
1651157350000|2022-04-28 14:49:10|562.26|559.86|561.54|559.14|562.26|559.86|561.54|559.14|0
1651157360000|2022-04-28 14:49:20|561.05|558.65|561.78|559.38|561.78|559.38|560.81|558.41|0
1651157370000|2022-04-28 14:49:30|562.51|560.11|562.51|560.11|562.99|560.59|562.51|560.11|0
1651157380000|2022-04-28 14:49:40|562.99|560.59|562.75|560.35|563.48|561.08|562.75|560.35|0
1651157390000|2022-04-28 14:49:50|563.24|560.84|563.85|561.45|563.85|561.45|563.24|560.84|0
1651157400000|2022-04-28 14:50:00|563.96|561.56|563.96|561.56|563.96|561.56|563.24|560.84|0
1651157410000|2022-04-28 14:50:10|564.21|561.81|565.18|562.78|565.18|562.78|563.96|561.56|0
1651157420000|2022-04-28 14:50:20|564.94|562.54|564.94|562.54|564.94|562.54|563.96|561.56|0
1651157430000|2022-04-28 14:50:30|564.21|561.81|564.69|562.29|564.69|562.29|564.21|561.81|0
1651157440000|2022-04-28 14:50:40|564.94|562.54|564.94|562.54|565.18|562.78|564.94|562.54|0
1651157450000|2022-04-28 14:50:50|565.42|563.02|565.42|563.02|566.15|563.75|565.42|563.02|0
1651157460000|2022-04-28 14:51:00|564.69|562.29|565.67|563.27|565.67|563.27|564.21|561.81|0
1651157470000|2022-04-28 14:51:10|564.82|562.42|565.67|563.27|565.67|563.27|564.82|562.42|0
1651157480000|2022-04-28 14:51:20|565.91|563.51|566.28|563.88|566.28|563.88|565.67|563.27|0
1651157490000|2022-04-28 14:51:30|565.66|563.26|565.42|563.02|565.66|563.26|565.42|563.02|0
1651157500000|2022-04-28 14:51:40|566.15|563.75|566.15|563.75|566.15|563.75|565.91|563.51|0
1651157510000|2022-04-28 14:51:50|565.66|563.26|566.15|563.75|566.64|564.24|565.66|563.26|0
1651157520000|2022-04-28 14:52:00|568.34|565.94|567.12|564.72|568.34|565.94|567.12|564.72|0
1651157530000|2022-04-28 14:52:10|567.61|565.21|568.83|566.43|568.83|566.43|567.61|565.21|0
1651157540000|2022-04-28 14:52:20|569.07|566.67|569.07|566.67|569.07|566.67|568.83|566.43|0
1651157550000|2022-04-28 14:52:30|568.83|566.43|568.1|565.7|568.83|566.43|567.85|565.45|0
1651157560000|2022-04-28 14:52:40|567.61|565.21|567.37|564.97|567.61|565.21|566.64|564.24|0
1651157570000|2022-04-28 14:52:50|567.85|565.45|568.1|565.7|568.1|565.7|567.85|565.45|0
1651157580000|2022-04-28 14:53:00|568.34|565.94|567.61|565.21|568.34|565.94|567.61|565.21|0
1651157590000|2022-04-28 14:53:10|566.88|564.48|566.64|564.24|567.12|564.72|566.64|564.24|0
1651157600000|2022-04-28 14:53:20|565.18|562.78|563.48|561.08|565.31|562.91|563.48|561.08|0
1651157610000|2022-04-28 14:53:30|562.26|559.86|562.02|559.62|562.26|559.86|561.78|559.38|0
1651157620000|2022-04-28 14:53:40|562.26|559.86|562.26|559.86|562.26|559.86|561.78|559.38|0
1651157630000|2022-04-28 14:53:50|562.99|560.59|562.99|560.59|562.99|560.59|562.51|560.11|0
1651157640000|2022-04-28 14:54:00|562.26|559.86|560.32|557.92|562.26|559.86|560.32|557.92|0
1651157650000|2022-04-28 14:54:10|561.05|558.65|561.18|558.78|561.29|558.89|561.05|558.65|0
1651157660000|2022-04-28 14:54:20|561.29|558.89|561.78|559.38|562.02|559.62|561.29|558.89|0
1651157670000|2022-04-28 14:54:30|561.05|558.65|560.93|558.53|561.29|558.89|560.81|558.41|0
1651157680000|2022-04-28 14:54:40|561.05|558.65|562.99|560.59|562.99|560.59|561.05|558.65|0
1651157690000|2022-04-28 14:54:50|563.36|560.96|562.63|560.23|563.36|560.96|562.51|560.11|0
1651157700000|2022-04-28 14:55:00|561.78|559.38|562.26|559.86|562.26|559.86|561.54|559.14|0
1651157710000|2022-04-28 14:55:10|561.78|559.38|560.21|557.81|561.78|559.38|560.08|557.68|0
1651157720000|2022-04-28 14:55:20|560.32|557.92|560.56|558.16|561.18|558.78|560.32|557.92|0
1651157730000|2022-04-28 14:55:30|560.08|557.68|559.35|556.95|560.08|557.68|559.35|556.95|0
1651157740000|2022-04-28 14:55:40|560.08|557.68|558.62|556.22|560.08|557.68|558.62|556.22|0
1651157750000|2022-04-28 14:55:50|559.35|556.95|558.51|556.11|559.35|556.95|558.51|556.11|0
1651157760000|2022-04-28 14:56:00|557.9|555.5|557.17|554.77|558.14|555.74|557.17|554.77|0
1651157770000|2022-04-28 14:56:10|556.2|553.8|555.71|553.31|556.44|554.04|555.71|553.31|0
1651157780000|2022-04-28 14:56:20|555.96|553.56|556.68|554.28|556.68|554.28|555.96|553.56|0
1651157790000|2022-04-28 14:56:30|556.93|554.53|556.68|554.28|557.41|555.01|556.68|554.28|0
1651157800000|2022-04-28 14:56:40|556.2|553.8|557.17|554.77|557.54|555.14|556.2|553.8|0
1651157810000|2022-04-28 14:56:50|556.93|554.53|556.93|554.53|556.93|554.53|556.68|554.28|0
1651157820000|2022-04-28 14:57:00|557.17|554.77|557.41|555.01|557.65|555.25|557.17|554.77|0
1651157830000|2022-04-28 14:57:10|557.17|554.77|556.93|554.53|557.17|554.77|556.68|554.28|0
1651157840000|2022-04-28 14:57:20|556.68|554.28|557.05|554.65|557.41|555.01|556.68|554.28|0
1651157850000|2022-04-28 14:57:30|557.17|554.77|556.68|554.28|557.41|555.01|556.68|554.28|0
1651157860000|2022-04-28 14:57:40|557.17|554.77|557.9|555.5|557.9|555.5|557.17|554.77|0
1651157870000|2022-04-28 14:57:50|557.41|555.01|556.44|554.04|557.41|555.01|556.2|553.8|0
1651157880000|2022-04-28 14:58:00|555.96|553.56|555.96|553.56|555.96|553.56|555.6|553.2|0
1651157890000|2022-04-28 14:58:10|555.47|553.07|555.71|553.31|555.71|553.31|555.47|553.07|0
1651157900000|2022-04-28 14:58:20|555.23|552.83|555.96|553.56|555.96|553.56|555.23|552.83|0
1651157910000|2022-04-28 14:58:30|555.71|553.31|556.93|554.53|556.93|554.53|555.71|553.31|0
1651157920000|2022-04-28 14:58:40|557.17|554.77|556.44|554.04|557.17|554.77|556.44|554.04|0
1651157930000|2022-04-28 14:58:50|555.47|553.07|553.42|551.02|555.47|553.07|553.42|551.02|0
1651157940000|2022-04-28 14:59:00|553.05|550.65|552.56|550.16|553.05|550.65|552.56|550.16|0
1651157950000|2022-04-28 14:59:10|553.77|551.37|554.5|552.1|554.5|552.1|553.77|551.37|0
1651157960000|2022-04-28 14:59:20|554.02|551.62|554.5|552.1|554.5|552.1|554.02|551.62|0
1651157970000|2022-04-28 14:59:30|554.14|551.74|554.14|551.74|554.14|551.74|553.77|551.37|0
1651157980000|2022-04-28 14:59:40|554.5|552.1|554.99|552.59|554.99|552.59|554.5|552.1|0
1651157990000|2022-04-28 14:59:50|555.23|552.83|555.35|552.95|555.35|552.95|555.11|552.71|0
1651158000000|2022-04-28 15:00:00|554.63|552.23|554.5|552.1|554.99|552.59|554.5|552.1|0
1651158010000|2022-04-28 15:00:10|554.99|552.59|555.47|553.07|555.96|553.56|554.99|552.59|0
1651158020000|2022-04-28 15:00:20|554.99|552.59|553.9|551.5|554.99|552.59|553.9|551.5|0
1651158030000|2022-04-28 15:00:30|554.26|551.86|555.35|552.95|555.35|552.95|554.26|551.86|0
1651158040000|2022-04-28 15:00:40|555.96|553.56|555.47|553.07|556.2|553.8|555.47|553.07|0
1651158050000|2022-04-28 15:00:50|555.23|552.83|555.84|553.44|555.84|553.44|555.23|552.83|0
1651158060000|2022-04-28 15:01:00|556.08|553.68|555.47|553.07|556.08|553.68|555.47|553.07|0
1651158070000|2022-04-28 15:01:10|555.23|552.83|554.26|551.86|555.47|553.07|554.26|551.86|0
1651158080000|2022-04-28 15:01:20|554.87|552.47|554.26|551.86|554.87|552.47|553.77|551.37|0
1651158090000|2022-04-28 15:01:30|554.74|552.34|555.35|552.95|555.35|552.95|554.74|552.34|0
1651158100000|2022-04-28 15:01:40|555.71|553.31|555.23|552.83|555.71|553.31|555.23|552.83|0
1651158110000|2022-04-28 15:01:50|555.47|553.07|554.26|551.86|555.47|553.07|554.26|551.86|0
1651158120000|2022-04-28 15:02:00|553.77|551.37|552.56|550.16|553.77|551.37|552.56|550.16|0
1651158130000|2022-04-28 15:02:10|552.81|550.41|553.53|551.13|553.53|551.13|552.81|550.41|0
1651158140000|2022-04-28 15:02:20|554.02|551.62|554.5|552.1|554.5|552.1|553.77|551.37|0
1651158150000|2022-04-28 15:02:30|554.39|551.99|553.77|551.37|554.99|552.59|553.77|551.37|0
1651158160000|2022-04-28 15:02:40|553.29|550.89|553.05|550.65|553.53|551.13|553.05|550.65|0
1651158170000|2022-04-28 15:02:50|552.08|549.68|551.11|548.71|552.08|549.68|551.11|548.71|0
1651158180000|2022-04-28 15:03:00|549.9|547.5|550.38|547.98|550.38|547.98|549.9|547.5|0
1651158190000|2022-04-28 15:03:10|551.11|548.71|549.9|547.5|551.11|548.71|549.9|547.5|0
1651158200000|2022-04-28 15:03:20|549.66|547.26|550.27|547.87|550.27|547.87|549.66|547.26|0
1651158210000|2022-04-28 15:03:30|550.38|547.98|549.42|547.02|550.38|547.98|549.42|547.02|0
1651158220000|2022-04-28 15:03:40|549.17|546.77|548.82|546.42|549.42|547.02|548.82|546.42|0
1651158230000|2022-04-28 15:03:50|548.93|546.53|550.38|547.98|550.38|547.98|548.93|546.53|0
1651158240000|2022-04-28 15:04:00|550.03|547.63|550.14|547.74|550.14|547.74|549.9|547.5|0
1651158250000|2022-04-28 15:04:10|549.78|547.38|549.9|547.5|549.9|547.5|549.66|547.26|0
1651158260000|2022-04-28 15:04:20|550.14|547.74|550.38|547.98|550.38|547.98|549.9|547.5|0
1651158270000|2022-04-28 15:04:30|550.63|548.23|550.03|547.63|550.63|548.23|550.03|547.63|0
1651158280000|2022-04-28 15:04:40|549.17|546.77|549.66|547.26|549.66|547.26|548.93|546.53|0
1651158290000|2022-04-28 15:04:50|550.63|548.23|550.87|548.47|551.35|548.95|550.63|548.23|0
1651158300000|2022-04-28 15:05:00|549.9|547.5|549.9|547.5|550.38|547.98|549.9|547.5|0
1651158310000|2022-04-28 15:05:10|551.11|548.71|551.96|549.56|551.96|549.56|551.11|548.71|0
1651158320000|2022-04-28 15:05:20|552.45|550.05|552.08|549.68|552.45|550.05|552.08|549.68|0
1651158330000|2022-04-28 15:05:30|552.56|550.16|551.59|549.19|552.56|550.16|551.59|549.19|0
1651158340000|2022-04-28 15:05:40|551.11|548.71|551.59|549.19|551.59|549.19|551.11|548.71|0
1651158350000|2022-04-28 15:05:50|551.11|548.71|550.14|547.74|551.35|548.95|550.14|547.74|0
1651158360000|2022-04-28 15:06:00|548.21|545.81|545.55|543.15|548.21|545.81|545.55|543.15|0
1651158370000|2022-04-28 15:06:10|545.31|542.91|546.27|543.87|547|544.6|545.31|542.91|0
1651158380000|2022-04-28 15:06:20|546.76|544.36|546.51|544.11|547.48|545.08|546.51|544.11|0
1651158390000|2022-04-28 15:06:30|547|544.6|547|544.6|547|544.6|546.27|543.87|0
1651158400000|2022-04-28 15:06:40|547.48|545.08|546.51|544.11|547.48|545.08|546.51|544.11|0
1651158410000|2022-04-28 15:06:50|547.48|545.08|546.88|544.48|547.48|545.08|546.76|544.36|0
1651158420000|2022-04-28 15:07:00|545.79|543.39|544.34|541.94|545.79|543.39|543.61|541.21|0
1651158430000|2022-04-28 15:07:10|543.5|541.1|543.13|540.73|543.5|541.1|542.65|540.25|0
1651158440000|2022-04-28 15:07:20|543.37|540.97|543.86|541.46|543.86|541.46|543.13|540.73|0
1651158450000|2022-04-28 15:07:30|543.37|540.97|540.96|538.56|543.37|540.97|540.96|538.56|0
1651158460000|2022-04-28 15:07:40|541.2|538.8|541.68|539.28|541.68|539.28|541.2|538.8|0
1651158470000|2022-04-28 15:07:50|541.44|539.04|541.92|539.52|541.92|539.52|541.44|539.04|0
1651158480000|2022-04-28 15:08:00|541.68|539.28|542.16|539.76|542.16|539.76|541.2|538.8|0
1651158490000|2022-04-28 15:08:10|541.92|539.52|541.32|538.92|542.41|540.01|541.32|538.92|0
1651158500000|2022-04-28 15:08:20|541.92|539.52|542.65|540.25|542.65|540.25|541.92|539.52|0
1651158510000|2022-04-28 15:08:30|541.92|539.52|541.92|539.52|542.16|539.76|541.92|539.52|0
1651158520000|2022-04-28 15:08:40|541.68|539.28|541.68|539.28|542.05|539.65|541.68|539.28|0
1651158530000|2022-04-28 15:08:50|541.2|538.8|539.99|537.59|541.2|538.8|539.99|537.59|0
1651158540000|2022-04-28 15:09:00|540.23|537.83|540.72|538.32|540.72|538.32|539.99|537.59|0
1651158550000|2022-04-28 15:09:10|540.23|537.83|540.96|538.56|540.96|538.56|540.23|537.83|0
1651158560000|2022-04-28 15:09:20|541.32|538.92|540.47|538.07|541.32|538.92|540.47|538.07|0
1651158570000|2022-04-28 15:09:30|540.72|538.32|540.96|538.56|540.96|538.56|540.6|538.2|0
1651158580000|2022-04-28 15:09:40|540.6|538.2|541.2|538.8|541.2|538.8|540.6|538.2|0
1651158590000|2022-04-28 15:09:50|541.44|539.04|541.44|539.04|541.68|539.28|541.44|539.04|0
1651158600000|2022-04-28 15:10:00|541.92|539.52|541.92|539.52|542.16|539.76|541.68|539.28|0
1651158610000|2022-04-28 15:10:10|541.68|539.28|542.89|540.49|542.89|540.49|541.68|539.28|0
1651158620000|2022-04-28 15:10:20|543.37|540.97|542.89|540.49|543.61|541.21|542.89|540.49|0
1651158630000|2022-04-28 15:10:30|543.13|540.73|543.13|540.73|543.13|540.73|542.65|540.25|0
1651158640000|2022-04-28 15:10:40|543.37|540.97|543.61|541.21|543.61|541.21|542.89|540.49|0
1651158650000|2022-04-28 15:10:50|543.37|540.97|543.37|540.97|543.37|540.97|543.37|540.97|0
1651158660000|2022-04-28 15:11:00|543.61|541.21|543.37|540.97|543.74|541.34|543.13|540.73|0
1651158670000|2022-04-28 15:11:10|543.85|541.45|541.68|539.28|543.85|541.45|541.68|539.28|0
1651158680000|2022-04-28 15:11:20|541.2|538.8|540.72|538.32|541.2|538.8|540.72|538.32|0
1651158690000|2022-04-28 15:11:30|540.47|538.07|540.72|538.32|540.72|538.32|540.23|537.83|0
1651158700000|2022-04-28 15:11:40|540.96|538.56|540.72|538.32|541.2|538.8|540.72|538.32|0
1651158710000|2022-04-28 15:11:50|540.47|538.07|540.23|537.83|540.47|538.07|539.99|537.59|0
1651158720000|2022-04-28 15:12:00|539.99|537.59|540.47|538.07|540.72|538.32|539.99|537.59|0
1651158730000|2022-04-28 15:12:10|540.23|537.83|540.72|538.32|540.72|538.32|540.23|537.83|0
1651158740000|2022-04-28 15:12:20|540.47|538.07|540.47|538.07|540.96|538.56|540.47|538.07|0
1651158750000|2022-04-28 15:12:30|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1651158760000|2022-04-28 15:12:40|540.47|538.07|540.12|537.72|540.47|538.07|540.12|537.72|0
1651158770000|2022-04-28 15:12:50|540.47|538.07|540.47|538.07|540.72|538.32|540.23|537.83|0
1651158780000|2022-04-28 15:13:00|540.72|538.32|540.96|538.56|540.96|538.56|540.72|538.32|0
1651158790000|2022-04-28 15:13:10|540.72|538.32|540.6|538.2|540.72|538.32|540.47|538.07|0
1651158800000|2022-04-28 15:13:20|540.72|538.32|540.72|538.32|541.44|539.04|540.72|538.32|0
1651158810000|2022-04-28 15:13:30|540.47|538.07|540.23|537.83|540.47|538.07|539.99|537.59|0
1651158820000|2022-04-28 15:13:40|539.99|537.59|539.99|537.59|540.23|537.83|539.99|537.59|0
1651158830000|2022-04-28 15:13:50|540.23|537.83|540.47|538.07|540.47|538.07|540.23|537.83|0
1651158840000|2022-04-28 15:14:00|540.72|538.32|540.96|538.56|540.96|538.56|540.72|538.32|0
1651158850000|2022-04-28 15:14:10|541.08|538.68|540.96|538.56|541.68|539.28|540.96|538.56|0
1651158860000|2022-04-28 15:14:20|541.2|538.8|540.96|538.56|541.32|538.92|540.96|538.56|0
1651158870000|2022-04-28 15:14:30|540.72|538.32|540.36|537.96|540.72|538.32|540.36|537.96|0
1651158880000|2022-04-28 15:14:40|539.99|537.59|540.23|537.83|540.23|537.83|539.99|537.59|0
1651158890000|2022-04-28 15:14:50|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1651158900000|2022-04-28 15:15:00|537.58|535.18|538.3|535.9|538.54|536.14|537.58|535.18|0
1651158910000|2022-04-28 15:15:10|539.03|536.63|537.1|534.7|539.03|536.63|537.1|534.7|0
1651158920000|2022-04-28 15:15:20|537.34|534.94|537.82|535.42|538.3|535.9|537.34|534.94|0
1651158930000|2022-04-28 15:15:30|538.06|535.66|538.3|535.9|538.3|535.9|538.06|535.66|0
1651158940000|2022-04-28 15:15:40|538.06|535.66|539.51|537.11|539.51|537.11|538.06|535.66|0
1651158950000|2022-04-28 15:15:50|539.63|537.23|540.47|538.07|540.47|538.07|539.63|537.23|0
1651158960000|2022-04-28 15:16:00|540.96|538.56|541.68|539.28|542.16|539.76|540.96|538.56|0
1651158970000|2022-04-28 15:16:10|540.47|538.07|540.96|538.56|541.2|538.8|540.47|538.07|0
1651158980000|2022-04-28 15:16:20|541.44|539.04|541.68|539.28|541.92|539.52|541.44|539.04|0
1651158990000|2022-04-28 15:16:30|541.81|539.41|541.2|538.8|541.92|539.52|541.2|538.8|0
1651159000000|2022-04-28 15:16:40|541.68|539.28|541.56|539.16|541.68|539.28|541.44|539.04|0
1651159010000|2022-04-28 15:16:50|541.2|538.8|541.92|539.52|541.92|539.52|541.2|538.8|0
1651159020000|2022-04-28 15:17:00|541.2|538.8|541.68|539.28|541.68|539.28|540.96|538.56|0
1651159030000|2022-04-28 15:17:10|541.2|538.8|541.81|539.41|541.81|539.41|541.08|538.68|0
1651159040000|2022-04-28 15:17:20|541.68|539.28|541.2|538.8|541.68|539.28|540.96|538.56|0
1651159050000|2022-04-28 15:17:30|540.96|538.56|541.44|539.04|541.44|539.04|540.96|538.56|0
1651159060000|2022-04-28 15:17:40|540.71|538.31|541.2|538.8|541.2|538.8|540.71|538.31|0
1651159070000|2022-04-28 15:17:50|540.96|538.56|541.44|539.04|541.44|539.04|540.47|538.07|0
1651159080000|2022-04-28 15:18:00|541.2|538.8|541.2|538.8|541.44|539.04|540.71|538.31|0
1651159090000|2022-04-28 15:18:10|541.32|538.92|541.68|539.28|541.68|539.28|541.2|538.8|0
1651159100000|2022-04-28 15:18:20|541.92|539.52|540.96|538.56|541.92|539.52|540.96|538.56|0
1651159110000|2022-04-28 15:18:30|540.71|538.31|540.71|538.31|540.71|538.31|540.47|538.07|0
1651159120000|2022-04-28 15:18:40|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1651159130000|2022-04-28 15:18:50|538.91|536.51|538.78|536.38|539.03|536.63|538.78|536.38|0
1651159140000|2022-04-28 15:19:00|537.58|535.18|537.46|535.06|537.82|535.42|537.34|534.94|0
1651159150000|2022-04-28 15:19:10|537.34|534.94|537.34|534.94|537.82|535.42|537.34|534.94|0
1651159160000|2022-04-28 15:19:20|538.06|535.66|537.82|535.42|538.54|536.14|537.82|535.42|0
1651159170000|2022-04-28 15:19:30|537.34|534.94|537.34|534.94|537.34|534.94|537.34|534.94|0
1651159180000|2022-04-28 15:19:40|536.61|534.21|535.41|533.01|536.61|534.21|535.41|533.01|0
1651159190000|2022-04-28 15:19:50|535.65|533.25|536.13|533.73|536.37|533.97|535.65|533.25|0
1651159200000|2022-04-28 15:20:00|535.89|533.49|535.65|533.25|535.89|533.49|535.41|533.01|0
1651159210000|2022-04-28 15:20:10|535.89|533.49|537.34|534.94|537.34|534.94|535.89|533.49|0
1651159220000|2022-04-28 15:20:20|537.58|535.18|538.43|536.03|538.43|536.03|537.58|535.18|0
1651159230000|2022-04-28 15:20:30|538.06|535.66|537.34|534.94|538.06|535.66|537.34|534.94|0
1651159240000|2022-04-28 15:20:40|536.61|534.21|536.37|533.97|536.86|534.46|536.37|533.97|0
1651159250000|2022-04-28 15:20:50|537.1|534.7|538.31|535.91|538.31|535.91|537.1|534.7|0
1651159260000|2022-04-28 15:21:00|539.03|536.63|540.36|537.96|540.36|537.96|538.79|536.39|0
1651159270000|2022-04-28 15:21:10|540.24|537.84|541.33|538.93|541.33|538.93|540.24|537.84|0
1651159280000|2022-04-28 15:21:20|541.21|538.81|540.96|538.56|542.17|539.77|540.96|538.56|0
1651159290000|2022-04-28 15:21:30|540.24|537.84|539.51|537.11|540.24|537.84|539.51|537.11|0
1651159300000|2022-04-28 15:21:40|539.76|537.36|539.51|537.11|539.76|537.36|538.91|536.51|0
1651159310000|2022-04-28 15:21:50|539.27|536.87|538.79|536.39|539.27|536.87|538.55|536.15|0
1651159320000|2022-04-28 15:22:00|537.58|535.18|539.03|536.63|539.03|536.63|537.58|535.18|0
1651159330000|2022-04-28 15:22:10|538.55|536.15|537.1|534.7|538.55|536.15|537.1|534.7|0
1651159340000|2022-04-28 15:22:20|536.86|534.46|537.34|534.94|537.34|534.94|536.86|534.46|0
1651159350000|2022-04-28 15:22:30|537.58|535.18|537.34|534.94|537.82|535.42|537.34|534.94|0
1651159360000|2022-04-28 15:22:40|537.82|535.42|539.03|536.63|539.03|536.63|537.58|535.18|0
1651159370000|2022-04-28 15:22:50|539.51|537.11|539.03|536.63|539.51|537.11|538.55|536.15|0
1651159380000|2022-04-28 15:23:00|538.79|536.39|539.27|536.87|539.27|536.87|537.82|535.42|0
1651159390000|2022-04-28 15:23:10|539.03|536.63|539.03|536.63|539.27|536.87|539.03|536.63|0
1651159400000|2022-04-28 15:23:20|538.79|536.39|538.55|536.15|538.79|536.39|538.55|536.15|0
1651159410000|2022-04-28 15:23:30|539.27|536.87|538.55|536.15|539.27|536.87|538.55|536.15|0
1651159420000|2022-04-28 15:23:40|538.3|535.9|538.55|536.15|538.55|536.15|537.95|535.55|0
1651159430000|2022-04-28 15:23:50|538.3|535.9|538.55|536.15|538.79|536.39|538.3|535.9|0
1651159440000|2022-04-28 15:24:00|538.3|535.9|538.55|536.15|538.55|536.15|538.06|535.66|0
1651159450000|2022-04-28 15:24:10|538.91|536.51|538.79|536.39|539.51|537.11|538.79|536.39|0
1651159460000|2022-04-28 15:24:20|538.06|535.66|538.79|536.39|538.79|536.39|538.06|535.66|0
1651159470000|2022-04-28 15:24:30|538.55|536.15|538.55|536.15|538.55|536.15|538.3|535.9|0
1651159480000|2022-04-28 15:24:40|538.79|536.39|539.75|537.35|539.75|537.35|538.79|536.39|0
1651159490000|2022-04-28 15:24:50|540|537.6|540.24|537.84|540.24|537.84|540|537.6|0
1651159500000|2022-04-28 15:25:00|539.51|537.11|538.3|535.9|539.51|537.11|538.3|535.9|0
1651159510000|2022-04-28 15:25:10|537.97|535.57|536.03|533.63|537.97|535.57|536.03|533.63|0
1651159520000|2022-04-28 15:25:20|535.79|533.39|536.03|533.63|536.51|534.11|535.79|533.39|0
1651159530000|2022-04-28 15:25:30|536.75|534.35|537.37|534.97|537.37|534.97|536.75|534.35|0
1651159540000|2022-04-28 15:25:40|536.75|534.35|536.03|533.63|536.75|534.35|535.91|533.51|0
1651159550000|2022-04-28 15:25:50|535.06|532.66|536.03|533.63|536.03|533.63|535.06|532.66|0
1651159560000|2022-04-28 15:26:00|535.79|533.39|536.51|534.11|536.75|534.35|535.54|533.14|0
1651159570000|2022-04-28 15:26:10|536.75|534.35|537.48|535.08|537.48|535.08|536.75|534.35|0
1651159580000|2022-04-28 15:26:20|538.21|535.81|537.97|535.57|538.21|535.81|537.97|535.57|0
1651159590000|2022-04-28 15:26:30|539.18|536.78|540.15|537.75|540.15|537.75|539.18|536.78|0
1651159600000|2022-04-28 15:26:40|540.87|538.47|540.63|538.23|540.87|538.47|540.39|537.99|0
1651159610000|2022-04-28 15:26:50|539.18|536.78|539.66|537.26|540.15|537.75|539.18|536.78|0
1651159620000|2022-04-28 15:27:00|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1651159630000|2022-04-28 15:27:10|539.55|537.15|538.69|536.29|539.55|537.15|538.69|536.29|0
1651159640000|2022-04-28 15:27:20|538.58|536.18|538.62|536.22|538.62|536.22|538.38|535.98|0
1651159650000|2022-04-28 15:27:30|538.38|535.98|538.52|536.12|538.76|536.36|538.28|535.88|0
1651159660000|2022-04-28 15:27:40|538.76|536.36|539.62|537.22|539.62|537.22|538.76|536.36|0
1651159670000|2022-04-28 15:27:50|538.76|536.36|538.52|536.12|539.25|536.85|538.52|536.12|0
1651159680000|2022-04-28 15:28:00|538.03|535.63|539.25|536.85|539.25|536.85|538.03|535.63|0
1651159690000|2022-04-28 15:28:10|539.49|537.09|539.98|537.58|539.98|537.58|539.49|537.09|0
1651159700000|2022-04-28 15:28:20|539.73|537.33|539.98|537.58|539.98|537.58|539.73|537.33|0
1651159710000|2022-04-28 15:28:30|540.71|538.31|539.49|537.09|540.71|538.31|539.49|537.09|0
1651159720000|2022-04-28 15:28:40|539.73|537.33|539|536.6|539.73|537.33|538.27|535.87|0
1651159730000|2022-04-28 15:28:50|538.76|536.36|538.76|536.36|538.76|536.36|538.52|536.12|0
1651159740000|2022-04-28 15:29:00|539|536.6|538.27|535.87|539|536.6|538.27|535.87|0
1651159750000|2022-04-28 15:29:10|538.52|536.12|540.22|537.82|540.22|537.82|538.52|536.12|0
1651159760000|2022-04-28 15:29:20|540.46|538.06|540.22|537.82|540.46|538.06|539.98|537.58|0
1651159770000|2022-04-28 15:29:30|539.98|537.58|539.49|537.09|539.98|537.58|539.49|537.09|0
1651159780000|2022-04-28 15:29:40|539.25|536.85|539|536.6|539.49|537.09|539|536.6|0
1651159790000|2022-04-28 15:29:50|538.89|536.49|540.1|537.7|540.1|537.7|538.89|536.49|0
1651159800000|2022-04-28 15:30:00|538.76|536.36|539.49|537.09|540.46|538.06|538.76|536.36|0
1651159810000|2022-04-28 15:30:10|539.25|536.85|539|536.6|539.37|536.97|539|536.6|0
1651159820000|2022-04-28 15:30:20|538.52|536.12|538.76|536.36|538.76|536.36|538.03|535.63|0
1651159830000|2022-04-28 15:30:30|539|536.6|537.06|534.66|539|536.6|536.82|534.42|0
1651159840000|2022-04-28 15:30:40|537.3|534.9|535.36|532.96|537.3|534.9|535.36|532.96|0
1651159850000|2022-04-28 15:30:50|535.12|532.72|534.87|532.47|535.12|532.72|534.39|531.99|0
1651159860000|2022-04-28 15:31:00|535.12|532.72|534.39|531.99|535.12|532.72|534.39|531.99|0
1651159870000|2022-04-28 15:31:10|534.63|532.23|535.36|532.96|535.36|532.96|534.63|532.23|0
1651159880000|2022-04-28 15:31:20|535.84|533.44|536.57|534.17|536.57|534.17|535.84|533.44|0
1651159890000|2022-04-28 15:31:30|536.33|533.93|536.57|534.17|536.57|534.17|536.09|533.69|0
1651159900000|2022-04-28 15:31:40|537.06|534.66|538.03|535.63|538.03|535.63|537.06|534.66|0
1651159910000|2022-04-28 15:31:50|538.27|535.87|539|536.6|539|536.6|538.27|535.87|0
1651159920000|2022-04-28 15:32:00|539.49|537.09|539.49|537.09|540.22|537.82|539.25|536.85|0
1651159930000|2022-04-28 15:32:10|540.46|538.06|541.92|539.52|541.92|539.52|540.46|538.06|0
1651159940000|2022-04-28 15:32:20|542.65|540.25|541.92|539.52|542.65|540.25|541.68|539.28|0
1651159950000|2022-04-28 15:32:30|542.89|540.49|541.19|538.79|542.89|540.49|541.19|538.79|0
1651159960000|2022-04-28 15:32:40|541.68|539.28|540.71|538.31|541.68|539.28|540.71|538.31|0
1651159970000|2022-04-28 15:32:50|539.98|537.58|540.46|538.06|540.95|538.55|539.98|537.58|0
1651159980000|2022-04-28 15:33:00|540.71|538.31|541.19|538.79|541.68|539.28|540.71|538.31|0
1651159990000|2022-04-28 15:33:10|541.44|539.04|540.46|538.06|541.44|539.04|540.46|538.06|0
1651160000000|2022-04-28 15:33:20|540.22|537.82|539.98|537.58|540.59|538.19|539.98|537.58|0
1651160010000|2022-04-28 15:33:30|537.55|535.15|536.57|534.17|537.55|535.15|536.57|534.17|0
1651160020000|2022-04-28 15:33:40|537.3|534.9|536.33|533.93|537.79|535.39|536.33|533.93|0
1651160030000|2022-04-28 15:33:50|536.21|533.81|535.24|532.84|536.21|533.81|535.24|532.84|0
1651160040000|2022-04-28 15:34:00|535.73|533.33|535.49|533.09|535.73|533.33|535.36|532.96|0
1651160050000|2022-04-28 15:34:10|535.6|533.2|534.87|532.47|535.6|533.2|534.87|532.47|0
1651160060000|2022-04-28 15:34:20|534.63|532.23|534.63|532.23|534.87|532.47|534.39|531.99|0
1651160070000|2022-04-28 15:34:30|535.36|532.96|535.36|532.96|535.84|533.44|535.36|532.96|0
1651160080000|2022-04-28 15:34:40|535.84|533.44|535.12|532.72|535.84|533.44|535.12|532.72|0
1651160090000|2022-04-28 15:34:50|534.63|532.23|534.63|532.23|534.87|532.47|534.39|531.99|0
1651160100000|2022-04-28 15:35:00|534.87|532.47|534.87|532.47|535.12|532.72|534.63|532.23|0
1651160110000|2022-04-28 15:35:10|535.12|532.72|534.87|532.47|535.12|532.72|534.63|532.23|0
1651160120000|2022-04-28 15:35:20|535.6|533.2|535.12|532.72|535.84|533.44|534.87|532.47|0
1651160130000|2022-04-28 15:35:30|535.36|532.96|534.87|532.47|535.36|532.96|534.87|532.47|0
1651160140000|2022-04-28 15:35:40|535.12|532.72|536.09|533.69|536.09|533.69|535.12|532.72|0
1651160150000|2022-04-28 15:35:50|536.82|534.42|537.54|535.14|537.79|535.39|536.82|534.42|0
1651160160000|2022-04-28 15:36:00|538.03|535.63|538.03|535.63|538.03|535.63|537.54|535.14|0
1651160170000|2022-04-28 15:36:10|538.27|535.87|537.54|535.14|538.27|535.87|537.43|535.03|0
1651160180000|2022-04-28 15:36:20|537.79|535.39|537.79|535.39|537.79|535.39|537.06|534.66|0
1651160190000|2022-04-28 15:36:30|537.54|535.14|536.82|534.42|537.54|535.14|536.82|534.42|0
1651160200000|2022-04-28 15:36:40|536.57|534.17|535.6|533.2|536.82|534.42|535.6|533.2|0
1651160210000|2022-04-28 15:36:50|535.84|533.44|536.21|533.81|536.21|533.81|535.6|533.2|0
1651160220000|2022-04-28 15:37:00|535.84|533.44|536.46|534.06|536.46|534.06|535.6|533.2|0
1651160230000|2022-04-28 15:37:10|536.33|533.93|535.84|533.44|536.33|533.93|535.6|533.2|0
1651160240000|2022-04-28 15:37:20|536.09|533.69|537.79|535.39|537.79|535.39|536.09|533.69|0
1651160250000|2022-04-28 15:37:30|538.52|536.12|538.52|536.12|539|536.6|538.52|536.12|0
1651160260000|2022-04-28 15:37:40|538.76|536.36|539|536.6|539|536.6|538.52|536.12|0
1651160270000|2022-04-28 15:37:50|539.49|537.09|539.49|537.09|539.86|537.46|539|536.6|0
1651160280000|2022-04-28 15:38:00|540.22|537.82|540.46|538.06|540.46|538.06|540.22|537.82|0
1651160290000|2022-04-28 15:38:10|539.98|537.58|540.46|538.06|540.46|538.06|539.98|537.58|0
1651160300000|2022-04-28 15:38:20|539.73|537.33|540.46|538.06|540.46|538.06|539.73|537.33|0
1651160310000|2022-04-28 15:38:30|540.7|538.3|539.37|536.97|540.7|538.3|539.37|536.97|0
1651160320000|2022-04-28 15:38:40|539.98|537.58|540.59|538.19|540.7|538.3|539.98|537.58|0
1651160330000|2022-04-28 15:38:50|540.46|538.06|540.46|538.06|541.19|538.79|540.46|538.06|0
1651160340000|2022-04-28 15:39:00|540.95|538.55|540.7|538.3|540.95|538.55|540.7|538.3|0
1651160350000|2022-04-28 15:39:10|540.46|538.06|540.7|538.3|540.7|538.3|540.46|538.06|0
1651160360000|2022-04-28 15:39:20|541.19|538.79|542.16|539.76|542.16|539.76|541.19|538.79|0
1651160370000|2022-04-28 15:39:30|544.11|541.71|544.11|541.71|544.11|541.71|543.87|541.47|0
1651160380000|2022-04-28 15:39:40|543.87|541.47|543.62|541.22|543.87|541.47|543.62|541.22|0
1651160390000|2022-04-28 15:39:50|543.51|541.11|544.11|541.71|544.24|541.84|543.38|540.98|0
1651160400000|2022-04-28 15:40:00|544.35|541.95|543.62|541.22|544.35|541.95|543.62|541.22|0
1651160410000|2022-04-28 15:40:10|542.89|540.49|544.6|542.2|544.6|542.2|542.89|540.49|0
1651160420000|2022-04-28 15:40:20|545.33|542.93|544.6|542.2|545.33|542.93|544.35|541.95|0
1651160430000|2022-04-28 15:40:30|544.72|542.32|545.57|543.17|545.57|543.17|544.72|542.32|0
1651160440000|2022-04-28 15:40:40|545.33|542.93|544.11|541.71|545.33|542.93|544.11|541.71|0
1651160450000|2022-04-28 15:40:50|542.89|540.49|542.41|540.01|542.89|540.49|542.41|540.01|0
1651160460000|2022-04-28 15:41:00|542.16|539.76|542.41|540.01|542.41|540.01|541.92|539.52|0
1651160470000|2022-04-28 15:41:10|541.92|539.52|542.41|540.01|542.65|540.25|541.92|539.52|0
1651160480000|2022-04-28 15:41:20|541.8|539.4|542.89|540.49|542.89|540.49|541.8|539.4|0
1651160490000|2022-04-28 15:41:30|542.65|540.25|543.38|540.98|543.38|540.98|542.41|540.01|0
1651160500000|2022-04-28 15:41:40|543.62|541.22|543.75|541.35|543.99|541.59|543.62|541.22|0
1651160510000|2022-04-28 15:41:50|543.14|540.74|543.38|540.98|543.62|541.22|543.14|540.74|0
1651160520000|2022-04-28 15:42:00|543.02|540.62|544.11|541.71|544.11|541.71|543.02|540.62|0
1651160530000|2022-04-28 15:42:10|543.38|540.98|543.87|541.47|544.11|541.71|543.38|540.98|0
1651160540000|2022-04-28 15:42:20|543.75|541.35|543.51|541.11|543.75|541.35|543.38|540.98|0
1651160550000|2022-04-28 15:42:30|542.41|540.01|541.92|539.52|542.41|540.01|541.43|539.03|0
1651160560000|2022-04-28 15:42:40|543.38|540.98|544.24|541.84|544.24|541.84|543.38|540.98|0
1651160570000|2022-04-28 15:42:50|544.11|541.71|543.62|541.22|544.35|541.95|543.62|541.22|0
1651160580000|2022-04-28 15:43:00|543.38|540.98|543.62|541.22|543.62|541.22|542.65|540.25|0
1651160590000|2022-04-28 15:43:10|543.14|540.74|543.62|541.22|543.62|541.22|543.14|540.74|0
1651160600000|2022-04-28 15:43:20|544.35|541.95|544.11|541.71|544.35|541.95|544.11|541.71|0
1651160610000|2022-04-28 15:43:30|543.87|541.47|543.87|541.47|544.6|542.2|543.87|541.47|0
1651160620000|2022-04-28 15:43:40|543.62|541.22|544.6|542.2|544.6|542.2|543.62|541.22|0
1651160630000|2022-04-28 15:43:50|543.87|541.47|543.14|540.74|543.87|541.47|543.14|540.74|0
1651160640000|2022-04-28 15:44:00|542.89|540.49|542.78|540.38|542.89|540.49|542.16|539.76|0
1651160650000|2022-04-28 15:44:10|542.65|540.25|544.11|541.71|544.11|541.71|542.65|540.25|0
1651160660000|2022-04-28 15:44:20|544.35|541.95|546.3|543.9|546.3|543.9|544.35|541.95|0
1651160670000|2022-04-28 15:44:30|546.06|543.66|545.57|543.17|546.06|543.66|545.33|542.93|0
1651160680000|2022-04-28 15:44:40|545.81|543.41|546.06|543.66|546.06|543.66|545.81|543.41|0
1651160690000|2022-04-28 15:44:50|546.55|544.15|547.03|544.63|547.03|544.63|546.3|543.9|0
1651160700000|2022-04-28 15:45:00|546.79|544.39|547.4|545|547.4|545|546.79|544.39|0
1651160710000|2022-04-28 15:45:10|547.03|544.63|547.03|544.63|547.52|545.12|547.03|544.63|0
1651160720000|2022-04-28 15:45:20|547.52|545.12|546.06|543.66|547.52|545.12|546.06|543.66|0
1651160730000|2022-04-28 15:45:30|546.79|544.39|548.01|545.61|548.01|545.61|546.79|544.39|0
1651160740000|2022-04-28 15:45:40|547.76|545.36|547.28|544.88|547.76|545.36|547.16|544.76|0
1651160750000|2022-04-28 15:45:50|547.65|545.25|547.52|545.12|547.65|545.25|547.52|545.12|0
1651160760000|2022-04-28 15:46:00|547.03|544.63|549.71|547.31|549.71|547.31|547.03|544.63|0
1651160770000|2022-04-28 15:46:10|549.22|546.82|548.98|546.58|549.22|546.82|548.74|546.34|0
1651160780000|2022-04-28 15:46:20|548.74|546.34|548.49|546.09|548.74|546.34|548.49|546.09|0
1651160790000|2022-04-28 15:46:30|548.74|546.34|549.6|547.2|549.71|547.31|548.74|546.34|0
1651160800000|2022-04-28 15:46:40|548.98|546.58|549.11|546.71|549.22|546.82|548.98|546.58|0
1651160810000|2022-04-28 15:46:50|550.2|547.8|549.71|547.31|550.2|547.8|549.71|547.31|0
1651160820000|2022-04-28 15:47:00|550.2|547.8|550.69|548.29|550.69|548.29|550.2|547.8|0
1651160830000|2022-04-28 15:47:10|551.06|548.66|551.06|548.66|551.42|549.02|551.06|548.66|0
1651160840000|2022-04-28 15:47:20|551.17|548.77|550.44|548.04|551.17|548.77|550.44|548.04|0
1651160850000|2022-04-28 15:47:30|550.2|547.8|549.71|547.31|550.69|548.29|549.71|547.31|0
1651160860000|2022-04-28 15:47:40|550.44|548.04|548.98|546.58|550.44|548.04|548.98|546.58|0
1651160870000|2022-04-28 15:47:50|549.47|547.07|549.47|547.07|549.71|547.31|549.47|547.07|0
1651160880000|2022-04-28 15:48:00|549.22|546.82|548.98|546.58|549.47|547.07|548.98|546.58|0
1651160890000|2022-04-28 15:48:10|548.86|546.46|549.11|546.71|549.11|546.71|548.86|546.46|0
1651160900000|2022-04-28 15:48:20|548.98|546.58|548.25|545.85|549.11|546.71|548.25|545.85|0
1651160910000|2022-04-28 15:48:30|548.49|546.09|548.01|545.61|548.74|546.34|548.01|545.61|0
1651160920000|2022-04-28 15:48:40|547.76|545.36|547.03|544.63|547.76|545.36|547.03|544.63|0
1651160930000|2022-04-28 15:48:50|547.28|544.88|547.16|544.76|547.28|544.88|547.03|544.63|0
1651160940000|2022-04-28 15:49:00|547.28|544.88|548.01|545.61|548.01|545.61|547.28|544.88|0
1651160950000|2022-04-28 15:49:10|547.76|545.36|548.01|545.61|548.25|545.85|547.76|545.36|0
1651160960000|2022-04-28 15:49:20|548.74|546.34|548.25|545.85|548.74|546.34|548.01|545.61|0
1651160970000|2022-04-28 15:49:30|548.01|545.61|547.16|544.76|548.01|545.61|547.16|544.76|0
1651160980000|2022-04-28 15:49:40|547.28|544.88|547.03|544.63|547.52|545.12|547.03|544.63|0
1651160990000|2022-04-28 15:49:50|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1651161000000|2022-04-28 15:50:00|547.52|545.12|547.76|545.36|548.01|545.61|547.52|545.12|0
1651161010000|2022-04-28 15:50:10|548.49|546.09|548.01|545.61|548.49|546.09|547.52|545.12|0
1651161020000|2022-04-28 15:50:20|547.76|545.36|548.25|545.85|548.25|545.85|547.76|545.36|0
1651161030000|2022-04-28 15:50:30|548.01|545.61|549.22|546.82|549.22|546.82|548.01|545.61|0
1651161040000|2022-04-28 15:50:40|548.98|546.58|548.01|545.61|548.98|546.58|548.01|545.61|0
1651161050000|2022-04-28 15:50:50|548.49|546.09|548.98|546.58|548.98|546.58|548.49|546.09|0
1651161060000|2022-04-28 15:51:00|549.47|547.07|549.35|546.95|549.47|547.07|548.98|546.58|0
1651161070000|2022-04-28 15:51:10|548.74|546.34|548.74|546.34|548.74|546.34|548.49|546.09|0
1651161080000|2022-04-28 15:51:20|548.01|545.61|547.28|544.88|548.25|545.85|547.28|544.88|0
1651161090000|2022-04-28 15:51:30|546.06|543.66|547.03|544.63|547.03|544.63|546.06|543.66|0
1651161100000|2022-04-28 15:51:40|547.16|544.76|546.3|543.9|547.16|544.76|546.3|543.9|0
1651161110000|2022-04-28 15:51:50|545.57|543.17|543.87|541.47|545.57|543.17|543.62|541.22|0
1651161120000|2022-04-28 15:52:00|544.35|541.95|543.14|540.74|544.84|542.44|543.14|540.74|0
1651161130000|2022-04-28 15:52:10|542.41|540.01|540.46|538.06|542.41|540.01|540.46|538.06|0
1651161140000|2022-04-28 15:52:20|540.95|538.55|541.19|538.79|541.19|538.79|539.97|537.57|0
1651161150000|2022-04-28 15:52:30|540.46|538.06|539.73|537.33|540.46|538.06|539|536.6|0
1651161160000|2022-04-28 15:52:40|540.1|537.7|539.49|537.09|540.1|537.7|539.49|537.09|0
1651161170000|2022-04-28 15:52:50|539.24|536.84|538.76|536.36|539.49|537.09|538.76|536.36|0
1651161180000|2022-04-28 15:53:00|539|536.6|539.73|537.33|539.73|537.33|539|536.6|0
1651161190000|2022-04-28 15:53:10|540.22|537.82|540.46|538.06|540.46|538.06|539.97|537.57|0
1651161200000|2022-04-28 15:53:20|540.7|538.3|541.68|539.28|541.68|539.28|540.7|538.3|0
1651161210000|2022-04-28 15:53:30|541.92|539.52|543.02|540.62|543.02|540.62|541.92|539.52|0
1651161220000|2022-04-28 15:53:40|542.89|540.49|542.89|540.49|543.02|540.62|542.89|540.49|0
1651161230000|2022-04-28 15:53:50|543.14|540.74|543.14|540.74|543.62|541.22|543.14|540.74|0
1651161240000|2022-04-28 15:54:00|543.38|540.98|544.6|542.2|544.6|542.2|543.38|540.98|0
1651161250000|2022-04-28 15:54:10|544.35|541.95|543.02|540.62|544.35|541.95|543.02|540.62|0
1651161260000|2022-04-28 15:54:20|542.89|540.49|542.41|540.01|542.89|540.49|542.41|540.01|0
1651161270000|2022-04-28 15:54:30|541.92|539.52|540.7|538.3|541.92|539.52|540.7|538.3|0
1651161280000|2022-04-28 15:54:40|539.73|537.33|540.46|538.06|540.7|538.3|539.73|537.33|0
1651161290000|2022-04-28 15:54:50|541.19|538.79|542.05|539.65|542.05|539.65|541.19|538.79|0
1651161300000|2022-04-28 15:55:00|542.16|539.76|542.89|540.49|542.89|540.49|542.16|539.76|0
1651161310000|2022-04-28 15:55:10|544.6|542.2|544.35|541.95|544.84|542.44|544.35|541.95|0
1651161320000|2022-04-28 15:55:20|543.87|541.47|544.11|541.71|544.11|541.71|543.62|541.22|0
1651161330000|2022-04-28 15:55:30|543.62|541.22|544.35|541.95|544.35|541.95|543.62|541.22|0
1651161340000|2022-04-28 15:55:40|544.11|541.71|544.35|541.95|544.35|541.95|543.99|541.59|0
1651161350000|2022-04-28 15:55:50|543.87|541.47|544.11|541.71|544.11|541.71|543.87|541.47|0
1651161360000|2022-04-28 15:56:00|543.14|540.74|543.99|541.59|543.99|541.59|543.14|540.74|0
1651161370000|2022-04-28 15:56:10|543.87|541.47|542.41|540.01|543.87|541.47|542.41|540.01|0
1651161380000|2022-04-28 15:56:20|542.65|540.25|543.87|541.47|543.87|541.47|542.65|540.25|0
1651161390000|2022-04-28 15:56:30|544.35|541.95|544.35|541.95|544.48|542.08|544.35|541.95|0
1651161400000|2022-04-28 15:56:40|543.87|541.47|544.35|541.95|544.35|541.95|543.87|541.47|0
1651161410000|2022-04-28 15:56:50|544.11|541.71|544.11|541.71|544.11|541.71|543.87|541.47|0
1651161420000|2022-04-28 15:57:00|544.35|541.95|544.84|542.44|544.84|542.44|544.35|541.95|0
1651161430000|2022-04-28 15:57:10|544.35|541.95|545.57|543.17|545.57|543.17|544.35|541.95|0
1651161440000|2022-04-28 15:57:20|544.84|542.44|545.33|542.93|545.33|542.93|544.84|542.44|0
1651161450000|2022-04-28 15:57:30|545.57|543.17|546.54|544.14|546.91|544.51|545.57|543.17|0
1651161460000|2022-04-28 15:57:40|545.81|543.41|545.08|542.68|545.81|543.41|545.08|542.68|0
1651161470000|2022-04-28 15:57:50|545.33|542.93|543.87|541.47|545.33|542.93|543.87|541.47|0
1651161480000|2022-04-28 15:58:00|542.65|540.25|543.62|541.22|543.87|541.47|542.65|540.25|0
1651161490000|2022-04-28 15:58:10|543.38|540.98|544.11|541.71|544.35|541.95|543.38|540.98|0
1651161500000|2022-04-28 15:58:20|543.87|541.47|544.35|541.95|544.35|541.95|543.87|541.47|0
1651161510000|2022-04-28 15:58:30|543.75|541.35|544.11|541.71|544.11|541.71|543.75|541.35|0
1651161520000|2022-04-28 15:58:40|544.35|541.95|544.84|542.44|544.84|542.44|544.11|541.71|0
1651161530000|2022-04-28 15:58:50|544.6|542.2|544.84|542.44|544.84|542.44|544.6|542.2|0
1651161540000|2022-04-28 15:59:00|544.35|541.95|544.6|542.2|544.84|542.44|544.35|541.95|0
1651161550000|2022-04-28 15:59:10|543.87|541.47|543.87|541.47|544.11|541.71|543.62|541.22|0
1651161560000|2022-04-28 15:59:20|543.51|541.11|543.62|541.22|543.62|541.22|543.38|540.98|0
1651161570000|2022-04-28 15:59:30|543.38|540.98|541.92|539.52|543.38|540.98|541.92|539.52|0
1651161580000|2022-04-28 15:59:40|541.43|539.03|541.19|538.79|541.43|539.03|541.19|538.79|0
1651161590000|2022-04-28 15:59:50|541.07|538.67|541.32|538.92|541.68|539.28|540.95|538.55|0
1651161600000|2022-04-28 16:00:00|541.92|539.52|540.17|537.77|541.92|539.52|540.17|537.77|0
1651161610000|2022-04-28 16:00:10|540.42|538.02|539.83|537.43|540.42|538.02|539.83|537.43|0
1651161620000|2022-04-28 16:00:20|540.07|537.67|541.29|538.89|541.29|538.89|540.07|537.67|0
1651161630000|2022-04-28 16:00:30|542.02|539.62|541.53|539.13|542.5|540.1|541.53|539.13|0
1651161640000|2022-04-28 16:00:40|541.77|539.37|542.26|539.86|542.26|539.86|541.77|539.37|0
1651161650000|2022-04-28 16:00:50|542.5|540.1|542.5|540.1|542.5|540.1|542.26|539.86|0
1651161660000|2022-04-28 16:01:00|543.96|541.56|542.26|539.86|543.96|541.56|542.26|539.86|0
1651161670000|2022-04-28 16:01:10|542.5|540.1|541.04|538.64|542.5|540.1|541.04|538.64|0
1651161680000|2022-04-28 16:01:20|540.56|538.16|541.04|538.64|541.04|538.64|540.32|537.92|0
1651161690000|2022-04-28 16:01:30|541.53|539.13|541.53|539.13|541.77|539.37|541.53|539.13|0
1651161700000|2022-04-28 16:01:40|541.77|539.37|542.75|540.35|542.75|540.35|541.77|539.37|0
1651161710000|2022-04-28 16:01:50|543.48|541.08|544.45|542.05|544.45|542.05|543.48|541.08|0
1651161720000|2022-04-28 16:02:00|544.93|542.53|544.45|542.05|545.42|543.02|544.45|542.05|0
1651161730000|2022-04-28 16:02:10|544.2|541.8|544.45|542.05|544.82|542.42|544.2|541.8|0
1651161740000|2022-04-28 16:02:20|544.2|541.8|543.48|541.08|544.2|541.8|543.48|541.08|0
1651161750000|2022-04-28 16:02:30|543.23|540.83|543.36|540.96|543.36|540.96|542.99|540.59|0
1651161760000|2022-04-28 16:02:40|543.72|541.32|543.23|540.83|543.72|541.32|542.99|540.59|0
1651161770000|2022-04-28 16:02:50|542.99|540.59|542.26|539.86|542.99|540.59|542.02|539.62|0
1651161780000|2022-04-28 16:03:00|541.29|538.89|542.02|539.62|542.02|539.62|541.29|538.89|0
1651161790000|2022-04-28 16:03:10|542.26|539.86|540.56|538.16|542.26|539.86|540.56|538.16|0
1651161800000|2022-04-28 16:03:20|540.8|538.4|540.07|537.67|540.8|538.4|540.07|537.67|0
1651161810000|2022-04-28 16:03:30|539.59|537.19|537.53|535.13|539.59|537.19|537.53|535.13|0
1651161820000|2022-04-28 16:03:40|538.61|536.21|538.61|536.21|538.61|536.21|538.5|536.1|0
1651161830000|2022-04-28 16:03:50|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1651161840000|2022-04-28 16:04:00|537.89|535.49|537.4|535|537.89|535.49|537.4|535|0
1651161850000|2022-04-28 16:04:10|538.13|535.73|538.37|535.97|538.37|535.97|537.89|535.49|0
1651161860000|2022-04-28 16:04:20|539.1|536.7|538.5|536.1|539.1|536.7|538.37|535.97|0
1651161870000|2022-04-28 16:04:30|538.61|536.21|537.89|535.49|538.74|536.34|537.89|535.49|0
1651161880000|2022-04-28 16:04:40|538.37|535.97|537.89|535.49|538.61|536.21|537.89|535.49|0
1651161890000|2022-04-28 16:04:50|538.37|535.97|538.37|535.97|538.61|536.21|538.13|535.73|0
1651161900000|2022-04-28 16:05:00|538.61|536.21|538.86|536.46|538.86|536.46|538.61|536.21|0
1651161910000|2022-04-28 16:05:10|539.1|536.7|540.31|537.91|540.31|537.91|538.86|536.46|0
1651161920000|2022-04-28 16:05:20|541.53|539.13|542.26|539.86|542.5|540.1|541.53|539.13|0
1651161930000|2022-04-28 16:05:30|543.36|540.96|542.99|540.59|543.72|541.32|542.99|540.59|0
1651161940000|2022-04-28 16:05:40|543.47|541.07|543.23|540.83|543.47|541.07|543.23|540.83|0
1651161950000|2022-04-28 16:05:50|543.72|541.32|543.72|541.32|544.2|541.8|543.72|541.32|0
1651161960000|2022-04-28 16:06:00|543.84|541.44|544.69|542.29|544.93|542.53|543.84|541.44|0
1651161970000|2022-04-28 16:06:10|544.93|542.53|544.69|542.29|544.93|542.53|544.69|542.29|0
1651161980000|2022-04-28 16:06:20|545.18|542.78|546.39|543.99|546.39|543.99|545.18|542.78|0
1651161990000|2022-04-28 16:06:30|546.64|544.24|545.18|542.78|546.64|544.24|545.18|542.78|0
1651162000000|2022-04-28 16:06:40|544.69|542.29|545.66|543.26|545.66|543.26|544.45|542.05|0
1651162010000|2022-04-28 16:06:50|545.42|543.02|545.42|543.02|545.91|543.51|545.42|543.02|0
1651162020000|2022-04-28 16:07:00|545.18|542.78|545.18|542.78|545.66|543.26|545.18|542.78|0
1651162030000|2022-04-28 16:07:10|544.93|542.53|544.2|541.8|544.93|542.53|544.2|541.8|0
1651162040000|2022-04-28 16:07:20|544.69|542.29|544.45|542.05|544.69|542.29|544.45|542.05|0
1651162050000|2022-04-28 16:07:30|545.42|543.02|545.91|543.51|545.91|543.51|544.82|542.42|0
1651162060000|2022-04-28 16:07:40|545.66|543.26|544.45|542.05|545.66|543.26|544.45|542.05|0
1651162070000|2022-04-28 16:07:50|543.72|541.32|543.96|541.56|543.96|541.56|543.6|541.2|0
1651162080000|2022-04-28 16:08:00|544.45|542.05|544.93|542.53|544.93|542.53|544.2|541.8|0
1651162090000|2022-04-28 16:08:10|545.18|542.78|544.45|542.05|545.18|542.78|544.45|542.05|0
1651162100000|2022-04-28 16:08:20|544.69|542.29|545.42|543.02|545.42|543.02|544.45|542.05|0
1651162110000|2022-04-28 16:08:30|545.91|543.51|546.15|543.75|546.64|544.24|545.91|543.51|0
1651162120000|2022-04-28 16:08:40|545.91|543.51|545.66|543.26|546.28|543.88|545.66|543.26|0
1651162130000|2022-04-28 16:08:50|546.15|543.75|545.91|543.51|546.15|543.75|545.66|543.26|0
1651162140000|2022-04-28 16:09:00|546.15|543.75|544.69|542.29|546.15|543.75|544.69|542.29|0
1651162150000|2022-04-28 16:09:10|543.72|541.32|543.11|540.71|543.96|541.56|542.74|540.34|0
1651162160000|2022-04-28 16:09:20|543.72|541.32|543.96|541.56|543.96|541.56|543.23|540.83|0
1651162170000|2022-04-28 16:09:30|543.72|541.32|543.72|541.32|543.84|541.44|543.47|541.07|0
1651162180000|2022-04-28 16:09:40|543.96|541.56|543.23|540.83|543.96|541.56|543.23|540.83|0
1651162190000|2022-04-28 16:09:50|542.99|540.59|542.5|540.1|542.99|540.59|542.5|540.1|0
1651162200000|2022-04-28 16:10:00|542.02|539.62|542.14|539.74|542.5|540.1|541.77|539.37|0
1651162210000|2022-04-28 16:10:10|542.02|539.62|541.77|539.37|542.26|539.86|541.77|539.37|0
1651162220000|2022-04-28 16:10:20|540.93|538.53|541.29|538.89|541.53|539.13|540.93|538.53|0
1651162230000|2022-04-28 16:10:30|542.26|539.86|541.77|539.37|542.26|539.86|541.77|539.37|0
1651162240000|2022-04-28 16:10:40|542.26|539.86|542.74|540.34|542.99|540.59|542.26|539.86|0
1651162250000|2022-04-28 16:10:50|542.63|540.23|541.04|538.64|542.63|540.23|541.04|538.64|0
1651162260000|2022-04-28 16:11:00|541.53|539.13|542.26|539.86|542.26|539.86|541.53|539.13|0
1651162270000|2022-04-28 16:11:10|541.53|539.13|541.04|538.64|541.53|539.13|541.04|538.64|0
1651162280000|2022-04-28 16:11:20|541.29|538.89|540.2|537.8|541.29|538.89|540.2|537.8|0
1651162290000|2022-04-28 16:11:30|540.56|538.16|541.77|539.37|541.77|539.37|540.56|538.16|0
1651162300000|2022-04-28 16:11:40|542.02|539.62|541.53|539.13|542.02|539.62|541.29|538.89|0
1651162310000|2022-04-28 16:11:50|541.29|538.89|542.26|539.86|542.26|539.86|541.29|538.89|0
1651162320000|2022-04-28 16:12:00|541.17|538.77|541.77|539.37|541.77|539.37|541.17|538.77|0
1651162330000|2022-04-28 16:12:10|542.26|539.86|542.26|539.86|542.5|540.1|542.26|539.86|0
1651162340000|2022-04-28 16:12:20|542.02|539.62|541.77|539.37|542.02|539.62|541.53|539.13|0
1651162350000|2022-04-28 16:12:30|542.26|539.86|540.8|538.4|542.26|539.86|540.8|538.4|0
1651162360000|2022-04-28 16:12:40|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1651162370000|2022-04-28 16:12:50|539.58|537.18|539.83|537.43|539.83|537.43|539.1|536.7|0
1651162380000|2022-04-28 16:13:00|540.07|537.67|540.07|537.67|540.31|537.91|540.07|537.67|0
1651162390000|2022-04-28 16:13:10|539.1|536.7|538.74|536.34|539.1|536.7|538.74|536.34|0
1651162400000|2022-04-28 16:13:20|538.37|535.97|537.64|535.24|538.37|535.97|537.4|535|0
1651162410000|2022-04-28 16:13:30|538.13|535.73|538.13|535.73|538.13|535.73|537.64|535.24|0
1651162420000|2022-04-28 16:13:40|538.86|536.46|538.86|536.46|539.1|536.7|538.86|536.46|0
1651162430000|2022-04-28 16:13:50|539.1|536.7|538.61|536.21|539.1|536.7|538.37|535.97|0
1651162440000|2022-04-28 16:14:00|538.98|536.58|537.77|535.37|538.98|536.58|537.4|535|0
1651162450000|2022-04-28 16:14:10|537.16|534.76|536.31|533.91|537.16|534.76|536.19|533.79|0
1651162460000|2022-04-28 16:14:20|536.91|534.51|535.94|533.54|536.91|534.51|535.83|533.43|0
1651162470000|2022-04-28 16:14:30|536.19|533.79|534.73|532.33|536.19|533.79|534.49|532.09|0
1651162480000|2022-04-28 16:14:40|534.97|532.57|535.21|532.81|535.21|532.81|534.97|532.57|0
1651162490000|2022-04-28 16:14:50|534.49|532.09|534.24|531.84|534.49|532.09|534.24|531.84|0
1651162500000|2022-04-28 16:15:00|533.27|530.87|533.52|531.12|533.52|531.12|533.03|530.63|0
1651162510000|2022-04-28 16:15:10|534.24|531.84|534.24|531.84|534.49|532.09|534.24|531.84|0
1651162520000|2022-04-28 16:15:20|534.61|532.21|532.55|530.15|534.61|532.21|532.55|530.15|0
1651162530000|2022-04-28 16:15:30|532.91|530.51|533.52|531.12|533.52|531.12|532.91|530.51|0
1651162540000|2022-04-28 16:15:40|534.24|531.84|533.76|531.36|534.24|531.84|533.76|531.36|0
1651162550000|2022-04-28 16:15:50|533.27|530.87|532.79|530.39|533.76|531.36|532.79|530.39|0
1651162560000|2022-04-28 16:16:00|532.3|529.9|533.03|530.63|533.03|530.63|532.3|529.9|0
1651162570000|2022-04-28 16:16:10|533.27|530.87|533.52|531.12|533.76|531.36|533.27|530.87|0
1651162580000|2022-04-28 16:16:20|533.27|530.87|532.79|530.39|533.27|530.87|532.79|530.39|0
1651162590000|2022-04-28 16:16:30|533.03|530.63|532.79|530.39|533.03|530.63|532.79|530.39|0
1651162600000|2022-04-28 16:16:40|532.55|530.15|532.3|529.9|532.79|530.39|532.3|529.9|0
1651162610000|2022-04-28 16:16:50|532.43|530.03|532.3|529.9|532.55|530.15|532.3|529.9|0
1651162620000|2022-04-28 16:17:00|532.55|530.15|530.85|528.45|532.55|530.15|530.85|528.45|0
1651162630000|2022-04-28 16:17:10|531.33|528.93|531.58|529.18|532.06|529.66|531.33|528.93|0
1651162640000|2022-04-28 16:17:20|532.06|529.66|532.55|530.15|532.55|530.15|532.06|529.66|0
1651162650000|2022-04-28 16:17:30|531.82|529.42|531.58|529.18|531.82|529.42|531.33|528.93|0
1651162660000|2022-04-28 16:17:40|531.22|528.82|530.12|527.72|531.22|528.82|529.88|527.48|0
1651162670000|2022-04-28 16:17:50|529.64|527.24|528.18|525.78|529.64|527.24|528.18|525.78|0
1651162680000|2022-04-28 16:18:00|527.94|525.54|527.7|525.3|527.94|525.54|527.22|524.82|0
1651162690000|2022-04-28 16:18:10|528.18|525.78|527.94|525.54|528.18|525.78|527.7|525.3|0
1651162700000|2022-04-28 16:18:20|527.7|525.3|527.46|525.06|527.7|525.3|527.46|525.06|0
1651162710000|2022-04-28 16:18:30|527.7|525.3|527.7|525.3|527.94|525.54|527.46|525.06|0
1651162720000|2022-04-28 16:18:40|527.94|525.54|527.46|525.06|527.94|525.54|527.46|525.06|0
1651162730000|2022-04-28 16:18:50|527.22|524.82|527.46|525.06|527.46|525.06|527.22|524.82|0
1651162740000|2022-04-28 16:19:00|527.7|525.3|527.46|525.06|527.7|525.3|527.22|524.82|0
1651162750000|2022-04-28 16:19:10|527.22|524.82|527.94|525.54|527.94|525.54|527.22|524.82|0
1651162760000|2022-04-28 16:19:20|527.7|525.3|527.46|525.06|527.7|525.3|527.46|525.06|0
1651162770000|2022-04-28 16:19:30|527.22|524.82|528.18|525.78|528.18|525.78|527.22|524.82|0
1651162780000|2022-04-28 16:19:40|527.83|525.43|527.94|525.54|527.94|525.54|527.7|525.3|0
1651162790000|2022-04-28 16:19:50|527.83|525.43|527.46|525.06|527.94|525.54|527.46|525.06|0
1651162800000|2022-04-28 16:20:00|527.7|525.3|527.46|525.06|527.7|525.3|527.22|524.82|0
1651162810000|2022-04-28 16:20:10|527.22|524.82|528.18|525.78|528.18|525.78|527.22|524.82|0
1651162820000|2022-04-28 16:20:20|528.67|526.27|527.46|525.06|528.67|526.27|527.46|525.06|0
1651162830000|2022-04-28 16:20:30|527.22|524.82|527.46|525.06|527.46|525.06|526.97|524.57|0
1651162840000|2022-04-28 16:20:40|527.22|524.82|527.7|525.3|527.7|525.3|527.22|524.82|0
1651162850000|2022-04-28 16:20:50|526.97|524.57|526.49|524.09|526.97|524.57|526.49|524.09|0
1651162860000|2022-04-28 16:21:00|526.73|524.33|526|523.6|526.73|524.33|526|523.6|0
1651162870000|2022-04-28 16:21:10|525.76|523.36|524.79|522.39|525.76|523.36|524.79|522.39|0
1651162880000|2022-04-28 16:21:20|525.04|522.64|525.76|523.36|525.76|523.36|525.04|522.64|0
1651162890000|2022-04-28 16:21:30|525.28|522.88|525.04|522.64|525.28|522.88|524.55|522.15|0
1651162900000|2022-04-28 16:21:40|524.79|522.39|524.68|522.28|524.79|522.39|524.55|522.15|0
1651162910000|2022-04-28 16:21:50|524.79|522.39|524.79|522.39|524.79|522.39|524.55|522.15|0
1651162920000|2022-04-28 16:22:00|524.55|522.15|525.28|522.88|525.28|522.88|524.55|522.15|0
1651162930000|2022-04-28 16:22:10|524.55|522.15|524.55|522.15|525.04|522.64|524.55|522.15|0
1651162940000|2022-04-28 16:22:20|524.31|521.91|525.04|522.64|525.04|522.64|524.31|521.91|0
1651162950000|2022-04-28 16:22:30|525.28|522.88|525.04|522.64|525.28|522.88|524.79|522.39|0
1651162960000|2022-04-28 16:22:40|524.79|522.39|524.55|522.15|524.79|522.39|524.55|522.15|0
1651162970000|2022-04-28 16:22:50|524.31|521.91|524.07|521.67|524.31|521.91|524.07|521.67|0
1651162980000|2022-04-28 16:23:00|523.59|521.19|523.34|520.94|523.59|521.19|523.34|520.94|0
1651162990000|2022-04-28 16:23:10|523.83|521.43|524.07|521.67|524.07|521.67|523.83|521.43|0
1651163000000|2022-04-28 16:23:20|523.83|521.43|523.1|520.7|523.83|521.43|523.1|520.7|0
1651163010000|2022-04-28 16:23:30|523.34|520.94|523.1|520.7|523.34|520.94|522.86|520.46|0
1651163020000|2022-04-28 16:23:40|523.59|521.19|522.86|520.46|523.59|521.19|522.86|520.46|0
1651163030000|2022-04-28 16:23:50|522.13|519.73|522.13|519.73|522.38|519.98|522.13|519.73|0
1651163040000|2022-04-28 16:24:00|522.38|519.98|522.38|519.98|522.86|520.46|522.38|519.98|0
1651163050000|2022-04-28 16:24:10|522.13|519.73|521.89|519.49|522.13|519.73|521.89|519.49|0
1651163060000|2022-04-28 16:24:20|521.65|519.25|521.89|519.49|522.02|519.62|521.65|519.25|0
1651163070000|2022-04-28 16:24:30|522.13|519.73|522.74|520.34|522.86|520.46|522.13|519.73|0
1651163080000|2022-04-28 16:24:40|522.62|520.22|523.1|520.7|523.1|520.7|522.62|520.22|0
1651163090000|2022-04-28 16:24:50|522.86|520.46|522.86|520.46|523.1|520.7|522.86|520.46|0
1651163100000|2022-04-28 16:25:00|522.62|520.22|521.89|519.49|522.62|520.22|521.89|519.49|0
1651163110000|2022-04-28 16:25:10|522.13|519.73|521.17|518.77|522.38|519.98|521.17|518.77|0
1651163120000|2022-04-28 16:25:20|521.41|519.01|520.68|518.28|521.41|519.01|520.68|518.28|0
1651163130000|2022-04-28 16:25:30|521.17|518.77|520.44|518.04|521.17|518.77|520.44|518.04|0
1651163140000|2022-04-28 16:25:40|520.2|517.8|519.72|517.32|520.2|517.8|519.72|517.32|0
1651163150000|2022-04-28 16:25:50|519.48|517.08|519.48|517.08|519.96|517.56|519.48|517.08|0
1651163160000|2022-04-28 16:26:00|519.23|516.83|519.23|516.83|519.23|516.83|518.99|516.59|0
1651163170000|2022-04-28 16:26:10|519.48|517.08|519.96|517.56|519.96|517.56|518.99|516.59|0
1651163180000|2022-04-28 16:26:20|520.2|517.8|520.93|518.53|520.93|518.53|520.2|517.8|0
1651163190000|2022-04-28 16:26:30|521.41|519.01|521.17|518.77|521.41|519.01|520.93|518.53|0
1651163200000|2022-04-28 16:26:40|521.41|519.01|520.44|518.04|521.41|519.01|520.44|518.04|0
1651163210000|2022-04-28 16:26:50|520.2|517.8|520.68|518.28|520.93|518.53|520.2|517.8|0
1651163220000|2022-04-28 16:27:00|520.93|518.53|520.44|518.04|520.93|518.53|520.33|517.93|0
1651163230000|2022-04-28 16:27:10|520.2|517.8|519.96|517.56|520.2|517.8|519.96|517.56|0
1651163240000|2022-04-28 16:27:20|519.72|517.32|519.23|516.83|519.72|517.32|519.23|516.83|0
1651163250000|2022-04-28 16:27:30|519.48|517.08|519.48|517.08|519.72|517.32|519.48|517.08|0
1651163260000|2022-04-28 16:27:40|519.23|516.83|518.99|516.59|519.48|517.08|518.99|516.59|0
1651163270000|2022-04-28 16:27:50|519.12|516.72|519.12|516.72|519.12|516.72|518.75|516.35|0
1651163280000|2022-04-28 16:28:00|518.99|516.59|518.75|516.35|518.99|516.59|518.51|516.11|0
1651163290000|2022-04-28 16:28:10|518.99|516.59|518.03|515.63|518.99|516.59|518.03|515.63|0
1651163300000|2022-04-28 16:28:20|517.79|515.39|517.3|514.9|517.79|515.39|516.58|514.18|0
1651163310000|2022-04-28 16:28:30|517.06|514.66|516.34|513.94|517.06|514.66|516.34|513.94|0
1651163320000|2022-04-28 16:28:40|516.58|514.18|516.82|514.42|516.82|514.42|516.58|514.18|0
1651163330000|2022-04-28 16:28:50|517.06|514.66|517.06|514.66|517.06|514.66|516.82|514.42|0
1651163340000|2022-04-28 16:29:00|517.79|515.39|517.79|515.39|517.79|515.39|517.54|515.14|0
1651163350000|2022-04-28 16:29:10|518.27|515.87|518.03|515.63|518.27|515.87|518.03|515.63|0
1651163360000|2022-04-28 16:29:20|517.79|515.39|518.03|515.63|518.03|515.63|517.54|515.14|0
1651163370000|2022-04-28 16:29:30|517.78|515.38|517.3|514.9|517.78|515.38|517.06|514.66|0
1651163380000|2022-04-28 16:29:40|517.06|514.66|517.3|514.9|517.3|514.9|517.06|514.66|0
1651163390000|2022-04-28 16:29:50|516.82|514.42|515.61|513.21|516.82|514.42|515.61|513.21|0
1651163400000|2022-04-28 16:30:00|514.41|512.01|514.89|512.49|514.89|512.49|514.41|512.01|0
1651163410000|2022-04-28 16:30:10|515.37|512.97|516.34|513.94|516.34|513.94|515.37|512.97|0
1651163420000|2022-04-28 16:30:20|516.1|513.7|516.34|513.94|516.34|513.94|515.85|513.45|0
1651163430000|2022-04-28 16:30:30|516.58|514.18|515.85|513.45|516.58|514.18|515.85|513.45|0
1651163440000|2022-04-28 16:30:40|515.61|513.21|516.34|513.94|516.34|513.94|515.61|513.21|0
1651163450000|2022-04-28 16:30:50|516.1|513.7|515.37|512.97|516.1|513.7|515.37|512.97|0
1651163460000|2022-04-28 16:31:00|515.13|512.73|514.65|512.25|515.13|512.73|514.65|512.25|0
1651163470000|2022-04-28 16:31:10|514.89|512.49|515.13|512.73|515.13|512.73|514.89|512.49|0
1651163480000|2022-04-28 16:31:20|514.65|512.25|514.29|511.89|514.65|512.25|514.29|511.89|0
1651163490000|2022-04-28 16:31:30|513.92|511.52|513.44|511.04|513.92|511.52|513.44|511.04|0
1651163500000|2022-04-28 16:31:40|513.68|511.28|513.57|511.17|513.68|511.28|513.44|511.04|0
1651163510000|2022-04-28 16:31:50|513.68|511.28|513.44|511.04|513.68|511.28|513.2|510.8|0
1651163520000|2022-04-28 16:32:00|513.81|511.41|513.2|510.8|513.81|511.41|512.48|510.08|0
1651163530000|2022-04-28 16:32:10|513.44|511.04|512.6|510.2|513.57|511.17|512.6|510.2|0
1651163540000|2022-04-28 16:32:20|512.48|510.08|512.48|510.08|512.96|510.56|512.24|509.84|0
1651163550000|2022-04-28 16:32:30|512.96|510.56|513.44|511.04|513.92|511.52|512.96|510.56|0
1651163560000|2022-04-28 16:32:40|513.2|510.8|513.2|510.8|513.2|510.8|513.2|510.8|0
1651163570000|2022-04-28 16:32:50|512.72|510.32|512.96|510.56|512.96|510.56|512.48|510.08|0
1651163580000|2022-04-28 16:33:00|512.48|510.08|512|509.6|512.72|510.32|511.51|509.11|0
1651163590000|2022-04-28 16:33:10|512.12|509.72|512.12|509.72|512.24|509.84|512.12|509.72|0
1651163600000|2022-04-28 16:33:20|512.72|510.32|512.96|510.56|513.2|510.8|512.72|510.32|0
1651163610000|2022-04-28 16:33:30|512.72|510.32|512.48|510.08|512.72|510.32|512.48|510.08|0
1651163620000|2022-04-28 16:33:40|512.24|509.84|512.6|510.2|512.72|510.32|512.24|509.84|0
1651163630000|2022-04-28 16:33:50|512.72|510.32|512.72|510.32|512.72|510.32|512.6|510.2|0
1651163640000|2022-04-28 16:34:00|512.48|510.08|512.12|509.72|512.48|510.08|511.75|509.35|0
1651163650000|2022-04-28 16:34:10|512.24|509.84|512|509.6|512.24|509.84|511.88|509.48|0
1651163660000|2022-04-28 16:34:20|511.88|509.48|511.87|508.75|511.88|509.48|511.75|508.75|0
1651163670000|2022-04-28 16:34:30|511.15|508.03|511.27|508.39|511.27|508.39|511.15|508.03|0
1651163680000|2022-04-28 16:34:40|511.99|509.11|511.4|508.52|511.99|509.11|511.27|508.39|0
1651163690000|2022-04-28 16:34:50|511.27|508.39|511.51|508.63|511.51|508.63|511.27|508.39|0
1651163700000|2022-04-28 16:35:00|511.03|508.15|510.55|507.67|511.27|508.39|510.55|507.67|0
1651163710000|2022-04-28 16:35:10|509.83|506.95|509.34|506.46|509.83|506.95|509.34|506.46|0
1651163720000|2022-04-28 16:35:20|509.1|506.22|509.34|506.46|509.34|506.46|508.86|505.98|0
1651163730000|2022-04-28 16:35:30|509.1|506.22|509.1|506.22|509.1|506.22|508.86|505.98|0
1651163740000|2022-04-28 16:35:40|509.34|506.46|510.79|507.91|510.79|507.91|509.34|506.46|0
1651163750000|2022-04-28 16:35:50|510.55|507.67|510.07|507.19|510.55|507.67|510.07|507.19|0
1651163760000|2022-04-28 16:36:00|509.83|506.95|508.86|505.98|509.83|506.95|508.86|505.98|0
1651163770000|2022-04-28 16:36:10|509.1|506.22|509.23|506.35|509.59|506.71|509.1|506.22|0
1651163780000|2022-04-28 16:36:20|508.74|505.86|508.03|505.15|508.74|505.86|508.03|505.15|0
1651163790000|2022-04-28 16:36:30|508.28|505.4|508.52|505.64|508.76|505.88|508.28|505.4|0
1651163800000|2022-04-28 16:36:40|508.28|505.4|509.97|507.09|509.97|507.09|508.28|505.4|0
1651163810000|2022-04-28 16:36:50|510.21|507.33|510.46|507.58|510.94|508.06|510.21|507.33|0
1651163820000|2022-04-28 16:37:00|509.97|507.09|509.73|506.85|509.97|507.09|509.73|506.85|0
1651163830000|2022-04-28 16:37:10|510.21|507.33|510.46|507.58|510.7|507.82|510.21|507.33|0
1651163840000|2022-04-28 16:37:20|510.21|507.33|509.49|506.61|510.21|507.33|509.49|506.61|0
1651163850000|2022-04-28 16:37:30|509.24|506.36|508.76|505.88|509.49|506.61|508.76|505.88|0
1651163860000|2022-04-28 16:37:40|509|506.12|508.28|505.4|509|506.12|508.28|505.4|0
1651163870000|2022-04-28 16:37:50|508.16|505.28|508.03|505.15|508.28|505.4|508.03|505.15|0
1651163880000|2022-04-28 16:38:00|507.79|504.91|506.82|503.94|507.79|504.91|506.82|503.94|0
1651163890000|2022-04-28 16:38:10|506.58|503.7|507.31|504.43|507.31|504.43|506.58|503.7|0
1651163900000|2022-04-28 16:38:20|507.06|504.18|506.58|503.7|507.31|504.43|506.58|503.7|0
1651163910000|2022-04-28 16:38:30|506.1|503.22|505.85|502.97|506.1|503.22|505.85|502.97|0
1651163920000|2022-04-28 16:38:40|505.98|503.1|506.34|503.46|506.58|503.7|505.98|503.1|0
1651163930000|2022-04-28 16:38:50|506.58|503.7|507.55|504.67|507.55|504.67|506.58|503.7|0
1651163940000|2022-04-28 16:39:00|507.79|504.91|508.27|505.39|508.27|505.39|507.79|504.91|0
1651163950000|2022-04-28 16:39:10|508.52|505.64|507.79|504.91|508.52|505.64|507.79|504.91|0
1651163960000|2022-04-28 16:39:20|507.55|504.67|507.79|504.91|507.79|504.91|507.31|504.43|0
1651163970000|2022-04-28 16:39:30|508.03|505.15|507.55|504.67|508.03|505.15|507.55|504.67|0
1651163980000|2022-04-28 16:39:40|507.31|504.43|507.06|504.18|507.55|504.67|507.06|504.18|0
1651163990000|2022-04-28 16:39:50|506.82|503.94|507.06|504.18|507.06|504.18|506.71|503.83|0
1651164000000|2022-04-28 16:40:00|507.31|504.43|506.1|503.22|507.31|504.43|506.1|503.22|0
1651164010000|2022-04-28 16:40:10|506.34|503.46|506.1|503.22|506.58|503.7|506.1|503.22|0
1651164020000|2022-04-28 16:40:20|505.85|502.97|505.85|502.97|505.85|502.97|505.85|502.97|0
1651164030000|2022-04-28 16:40:30|506.1|503.22|505.37|502.49|506.1|503.22|505.13|502.25|0
1651164040000|2022-04-28 16:40:40|505.85|502.97|505.37|502.49|505.85|502.97|505.13|502.25|0
1651164050000|2022-04-28 16:40:50|505.49|502.61|505.13|502.25|505.49|502.61|504.64|501.76|0
1651164060000|2022-04-28 16:41:00|504.64|501.76|504.64|501.76|504.64|501.76|504.64|501.76|0
1651164070000|2022-04-28 16:41:10|504.88|502|503.92|501.04|504.88|502|503.92|501.04|0
1651164080000|2022-04-28 16:41:20|503.68|500.8|503.19|500.31|503.68|500.8|503.19|500.31|0
1651164090000|2022-04-28 16:41:30|502.95|500.07|503.68|500.8|503.68|500.8|502.95|500.07|0
1651164100000|2022-04-28 16:41:40|503.67|500.79|504.4|501.52|504.4|501.52|503.43|500.55|0
1651164110000|2022-04-28 16:41:50|504.64|501.76|504.16|501.28|504.64|501.76|504.16|501.28|0
1651164120000|2022-04-28 16:42:00|503.92|501.04|503.67|500.79|503.92|501.04|503.43|500.55|0
1651164130000|2022-04-28 16:42:10|503.43|500.55|503.08|500.2|503.43|500.55|502.84|499.96|0
1651164140000|2022-04-28 16:42:20|503.32|500.44|503.08|500.2|503.32|500.44|502.84|499.96|0
1651164150000|2022-04-28 16:42:30|503.32|500.44|504.29|501.41|504.29|501.41|502.84|499.96|0
1651164160000|2022-04-28 16:42:40|504.05|501.17|503.32|500.44|504.05|501.17|503.32|500.44|0
1651164170000|2022-04-28 16:42:50|503.08|500.2|503.32|500.44|503.32|500.44|502.84|499.96|0
1651164180000|2022-04-28 16:43:00|503.08|500.2|502.84|499.96|503.08|500.2|502.84|499.96|0
1651164190000|2022-04-28 16:43:10|503.08|500.2|502.59|499.71|503.08|500.2|502.59|499.71|0
1651164200000|2022-04-28 16:43:20|502.35|499.47|502.11|499.23|502.35|499.47|502.11|499.23|0
1651164210000|2022-04-28 16:43:30|502.35|499.47|502.11|499.23|502.35|499.47|502.11|499.23|0
1651164220000|2022-04-28 16:43:40|501.63|498.75|500.9|498.02|501.63|498.75|500.9|498.02|0
1651164230000|2022-04-28 16:43:50|501.14|498.26|501.14|498.26|501.38|498.5|501.14|498.26|0
1651164240000|2022-04-28 16:44:00|500.66|497.78|501.14|498.26|501.14|498.26|500.42|497.54|0
1651164250000|2022-04-28 16:44:10|500.9|498.02|500.9|498.02|500.9|498.02|500.9|498.02|0
1651164260000|2022-04-28 16:44:20|501.14|498.26|501.63|498.75|501.63|498.75|501.14|498.26|0
1651164270000|2022-04-28 16:44:30|500.66|497.78|500.42|497.54|500.66|497.78|500.17|497.29|0
1651164280000|2022-04-28 16:44:40|500.17|497.29|500.42|497.54|500.9|498.02|500.17|497.29|0
1651164290000|2022-04-28 16:44:50|500.66|497.78|500.17|497.29|500.9|498.02|500.17|497.29|0
1651164300000|2022-04-28 16:45:00|499.69|496.81|498.96|496.08|499.69|496.81|498.96|496.08|0
1651164310000|2022-04-28 16:45:10|499.21|496.33|496.19|493.31|499.21|496.33|496.19|493.31|0
1651164320000|2022-04-28 16:45:20|495.82|492.94|497.27|494.39|497.27|494.39|495.82|492.94|0
1651164330000|2022-04-28 16:45:30|497.51|494.63|498|495.12|498|495.12|497.51|494.63|0
1651164340000|2022-04-28 16:45:40|497.88|495|497.51|494.63|498.24|495.36|497.51|494.63|0
1651164350000|2022-04-28 16:45:50|497.76|494.88|497.27|494.39|497.76|494.88|497.27|494.39|0
1651164360000|2022-04-28 16:46:00|497.03|494.15|496.06|493.18|497.03|494.15|496.06|493.18|0
1651164370000|2022-04-28 16:46:10|495.82|492.94|492.68|489.8|495.82|492.94|492.68|489.8|0
1651164380000|2022-04-28 16:46:20|492.2|489.32|492.93|490.05|492.93|490.05|491.72|488.84|0
1651164390000|2022-04-28 16:46:30|493.89|491.01|492.2|489.32|494.13|491.25|492.2|489.32|0
1651164400000|2022-04-28 16:46:40|492.68|489.8|492.68|489.8|492.68|489.8|492.44|489.56|0
1651164410000|2022-04-28 16:46:50|492.2|489.32|492.2|489.32|492.93|490.05|492.2|489.32|0
1651164420000|2022-04-28 16:47:00|491.96|489.08|491.24|488.36|491.96|489.08|491|488.12|0
1651164430000|2022-04-28 16:47:10|491|488.12|490.27|487.39|491|488.12|490.27|487.39|0
1651164440000|2022-04-28 16:47:20|490.03|487.15|491.48|488.6|491.48|488.6|490.03|487.15|0
1651164450000|2022-04-28 16:47:30|491.24|488.36|491.96|489.08|491.96|489.08|491|488.12|0
1651164460000|2022-04-28 16:47:40|491.48|488.6|490.27|487.39|491.48|488.6|490.27|487.39|0
1651164470000|2022-04-28 16:47:50|490.51|487.63|490.27|487.39|490.51|487.63|490.27|487.39|0
1651164480000|2022-04-28 16:48:00|490.75|487.87|490.27|487.39|491|488.12|490.27|487.39|0
1651164490000|2022-04-28 16:48:10|490.75|487.87|491.24|488.36|491.24|488.36|490.75|487.87|0
1651164500000|2022-04-28 16:48:20|491.48|488.6|491.72|488.84|492.2|489.32|491.48|488.6|0
1651164510000|2022-04-28 16:48:30|491.96|489.08|492.2|489.32|492.2|489.32|491.96|489.08|0
1651164520000|2022-04-28 16:48:40|491.72|488.84|491.96|489.08|491.96|489.08|491.48|488.6|0
1651164530000|2022-04-28 16:48:50|491.72|488.84|492.2|489.32|492.2|489.32|491.72|488.84|0
1651164540000|2022-04-28 16:49:00|492.44|489.56|492.68|489.8|492.93|490.05|492.44|489.56|0
1651164550000|2022-04-28 16:49:10|493.17|490.29|495.82|492.94|495.82|492.94|493.17|490.29|0
1651164560000|2022-04-28 16:49:20|496.31|493.43|496.31|493.43|496.31|493.43|495.58|492.7|0
1651164570000|2022-04-28 16:49:30|495.82|492.94|495.82|492.94|496.55|493.67|495.82|492.94|0
1651164580000|2022-04-28 16:49:40|496.06|493.18|494.37|491.49|496.06|493.18|494.37|491.49|0
1651164590000|2022-04-28 16:49:50|494.86|491.98|495.1|492.22|495.1|492.22|494.37|491.49|0
1651164600000|2022-04-28 16:50:00|494.86|491.98|495.22|492.34|495.22|492.34|494.61|491.73|0
1651164610000|2022-04-28 16:50:10|495.82|492.94|495.1|492.22|495.82|492.94|494.37|491.49|0
1651164620000|2022-04-28 16:50:20|494.86|491.98|495.1|492.22|495.34|492.46|494.86|491.98|0
1651164630000|2022-04-28 16:50:30|495.58|492.7|496.06|493.18|496.79|493.91|495.58|492.7|0
1651164640000|2022-04-28 16:50:40|496.31|493.43|496.55|493.67|496.67|493.79|496.31|493.43|0
1651164650000|2022-04-28 16:50:50|496.31|493.43|496.55|493.67|496.55|493.67|496.31|493.43|0
1651164660000|2022-04-28 16:51:00|496.79|493.91|497.76|494.88|498|495.12|496.55|493.67|0
1651164670000|2022-04-28 16:51:10|498.72|495.84|499.93|497.05|499.93|497.05|498.72|495.84|0
1651164680000|2022-04-28 16:51:20|500.17|497.29|499.69|496.81|500.17|497.29|499.69|496.81|0
1651164690000|2022-04-28 16:51:30|500.17|497.29|500.42|497.54|500.66|497.78|499.93|497.05|0
1651164700000|2022-04-28 16:51:40|500.17|497.29|498|495.12|500.17|497.29|497.76|494.88|0
1651164710000|2022-04-28 16:51:50|498.24|495.36|498.48|495.6|498.48|495.6|498.24|495.36|0
1651164720000|2022-04-28 16:52:00|498.24|495.36|499.21|496.33|499.21|496.33|498.24|495.36|0
1651164730000|2022-04-28 16:52:10|499.45|496.57|499.21|496.33|499.45|496.57|498.72|495.84|0
1651164740000|2022-04-28 16:52:20|499.45|496.57|499.69|496.81|499.69|496.81|499.45|496.57|0
1651164750000|2022-04-28 16:52:30|500.41|497.53|499.93|497.05|500.41|497.53|499.69|496.81|0
1651164760000|2022-04-28 16:52:40|499.69|496.81|499.93|497.05|499.93|497.05|499.69|496.81|0
1651164770000|2022-04-28 16:52:50|499.69|496.81|497.76|494.88|499.69|496.81|497.76|494.88|0
1651164780000|2022-04-28 16:53:00|497.51|494.63|496.06|493.18|497.51|494.63|496.06|493.18|0
1651164790000|2022-04-28 16:53:10|495.82|492.94|495.34|492.46|495.82|492.94|494.61|491.73|0
1651164800000|2022-04-28 16:53:20|495.58|492.7|496.06|493.18|496.06|493.18|495.34|492.46|0
1651164810000|2022-04-28 16:53:30|495.58|492.7|496.06|493.18|496.06|493.18|495.1|492.22|0
1651164820000|2022-04-28 16:53:40|495.58|492.7|495.1|492.22|495.82|492.94|495.1|492.22|0
1651164830000|2022-04-28 16:53:50|494.86|491.98|494.37|491.49|494.86|491.98|494.13|491.25|0
1651164840000|2022-04-28 16:54:00|494.86|491.98|494.37|491.49|494.86|491.98|494.37|491.49|0
1651164850000|2022-04-28 16:54:10|495.58|492.7|494.26|491.38|495.58|492.7|494.26|491.38|0
1651164860000|2022-04-28 16:54:20|494.13|491.25|494.61|491.73|495.58|492.7|494.13|491.25|0
1651164870000|2022-04-28 16:54:30|495.1|492.22|495.34|492.46|495.34|492.46|495.1|492.22|0
1651164880000|2022-04-28 16:54:40|494.86|491.98|494.61|491.73|494.86|491.98|494.37|491.49|0
1651164890000|2022-04-28 16:54:50|494.86|491.98|494.37|491.49|494.86|491.98|494.37|491.49|0
1651164900000|2022-04-28 16:55:00|495.1|492.22|494.61|491.73|495.58|492.7|494.61|491.73|0
1651164910000|2022-04-28 16:55:10|494.86|491.98|495.34|492.46|495.58|492.7|494.86|491.98|0
1651164920000|2022-04-28 16:55:20|495.82|492.94|496.55|493.67|496.55|493.67|495.71|492.83|0
1651164930000|2022-04-28 16:55:30|497.27|494.39|496.79|493.91|497.27|494.39|496.79|493.91|0
1651164940000|2022-04-28 16:55:40|496.3|493.42|495.82|492.94|496.3|493.42|495.82|492.94|0
1651164950000|2022-04-28 16:55:50|496.06|493.18|495.82|492.94|496.06|493.18|495.82|492.94|0
1651164960000|2022-04-28 16:56:00|495.58|492.7|496.3|493.42|496.3|493.42|495.58|492.7|0
1651164970000|2022-04-28 16:56:10|496.55|493.67|495.82|492.94|496.55|493.67|495.82|492.94|0
1651164980000|2022-04-28 16:56:20|496.06|493.18|496.55|493.67|496.55|493.67|496.06|493.18|0
1651164990000|2022-04-28 16:56:30|495.82|492.94|495.82|492.94|495.82|492.94|495.58|492.7|0
1651165000000|2022-04-28 16:56:40|496.06|493.18|495.58|492.7|496.3|493.42|495.58|492.7|0
1651165010000|2022-04-28 16:56:50|495.82|492.94|496.3|493.42|496.55|493.67|495.82|492.94|0
1651165020000|2022-04-28 16:57:00|496.06|493.18|496.06|493.18|496.06|493.18|495.58|492.7|0
1651165030000|2022-04-28 16:57:10|495.61|492.73|495.5|492.62|495.85|492.97|495.5|492.62|0
1651165040000|2022-04-28 16:57:20|495.48|492.6|495.24|492.36|495.48|492.6|495.24|492.36|0
1651165050000|2022-04-28 16:57:30|494.99|492.11|494.75|491.87|494.99|492.11|494.75|491.87|0
1651165060000|2022-04-28 16:57:40|494.51|491.63|494.75|491.87|494.75|491.87|494.27|491.39|0
1651165070000|2022-04-28 16:57:50|494.51|491.63|494.88|492|495.13|492.25|494.51|491.63|0
1651165080000|2022-04-28 16:58:00|494.64|491.76|494.77|491.89|494.77|491.89|494.64|491.76|0
1651165090000|2022-04-28 16:58:10|495.13|492.25|494.88|492|495.13|492.25|494.64|491.76|0
1651165100000|2022-04-28 16:58:20|495.37|492.49|494.64|491.76|495.37|492.49|494.64|491.76|0
1651165110000|2022-04-28 16:58:30|494.88|492|494.88|492|494.88|492|494.64|491.76|0
1651165120000|2022-04-28 16:58:40|494.77|491.89|493.67|490.79|494.77|491.89|493.67|490.79|0
1651165130000|2022-04-28 16:58:50|493.43|490.55|492.7|489.82|493.43|490.55|492.7|489.82|0
1651165140000|2022-04-28 16:59:00|492.46|489.58|492.22|489.34|492.7|489.82|492.22|489.34|0
1651165150000|2022-04-28 16:59:10|491.73|488.85|491.98|489.1|492.22|489.34|491.73|488.85|0
1651165160000|2022-04-28 16:59:20|491.25|488.37|491.49|488.61|491.73|488.85|491.13|488.25|0
1651165170000|2022-04-28 16:59:30|492.46|489.58|491.98|489.1|492.46|489.58|491.49|488.61|0
1651165180000|2022-04-28 16:59:40|492.22|489.34|491.73|488.85|492.7|489.82|491.73|488.85|0
1651165190000|2022-04-28 16:59:50|491.49|488.61|491.49|488.61|491.73|488.85|491.25|488.37|0
1651165200000|2022-04-28 17:00:00|490.52|487.64|491.01|488.13|491.01|488.13|490.52|487.64|0
1651165210000|2022-04-28 17:00:10|490.77|487.89|491.01|488.13|491.01|488.13|490.41|487.53|0
1651165220000|2022-04-28 17:00:20|490.77|487.89|490.52|487.64|491.01|488.13|490.52|487.64|0
1651165230000|2022-04-28 17:00:30|490.77|487.89|490.28|487.4|490.77|487.89|490.28|487.4|0
1651165240000|2022-04-28 17:00:40|490.04|487.16|490.04|487.16|490.04|487.16|489.8|486.92|0
1651165250000|2022-04-28 17:00:50|489.56|486.68|490.04|487.16|490.04|487.16|489.56|486.68|0
1651165260000|2022-04-28 17:01:00|490.28|487.4|490.52|487.64|490.77|487.89|490.28|487.4|0
1651165270000|2022-04-28 17:01:10|491.01|488.13|490.04|487.16|491.01|488.13|490.04|487.16|0
1651165280000|2022-04-28 17:01:20|490.52|487.64|490.28|487.4|490.77|487.89|490.28|487.4|0
1651165290000|2022-04-28 17:01:30|490.04|487.16|489.56|486.68|490.04|487.16|489.56|486.68|0
1651165310000|2022-04-28 17:01:50|489.8|486.92|490.04|487.16|490.04|487.16|489.56|486.68|0
1651165320000|2022-04-28 17:02:00|491.25|488.37|493.67|490.79|493.67|490.79|491.25|488.37|0
1651165330000|2022-04-28 17:02:10|493.56|490.68|493.67|490.79|494.64|491.76|493.56|490.68|0
1651165340000|2022-04-28 17:02:20|492.7|489.82|491.25|488.37|492.7|489.82|491.25|488.37|0
1651165350000|2022-04-28 17:02:30|491.62|488.74|489.8|486.92|491.62|488.74|489.8|486.92|0
1651165360000|2022-04-28 17:02:40|489.56|486.68|489.56|486.68|490.04|487.16|489.56|486.68|0
1651165370000|2022-04-28 17:02:50|489.8|486.92|489.56|486.68|489.8|486.92|489.56|486.68|0
1651165380000|2022-04-28 17:03:00|490.28|487.4|491.01|488.13|491.01|488.13|490.28|487.4|0
1651165390000|2022-04-28 17:03:10|491.49|488.61|492.22|489.34|492.46|489.58|491.49|488.61|0
1651165400000|2022-04-28 17:03:20|491.98|489.1|492.46|489.58|492.46|489.58|491.98|489.1|0
1651165410000|2022-04-28 17:03:30|492.7|489.82|492.46|489.58|493.19|490.31|492.46|489.58|0
1651165420000|2022-04-28 17:03:40|492.7|489.82|492.7|489.82|492.95|490.07|492.7|489.82|0
1651165430000|2022-04-28 17:03:50|492.22|489.34|492.7|489.82|493.19|490.31|492.22|489.34|0
1651165440000|2022-04-28 17:04:00|491.98|489.1|491.25|488.37|491.98|489.1|491.25|488.37|0
1651165450000|2022-04-28 17:04:10|491.49|488.61|490.28|487.4|491.49|488.61|490.28|487.4|0
1651165460000|2022-04-28 17:04:20|490.04|487.16|488.35|485.47|490.04|487.16|488.35|485.47|0
1651165470000|2022-04-28 17:04:30|489.07|486.19|489.56|486.68|489.8|486.92|489.07|486.19|0
1651165480000|2022-04-28 17:04:40|489.8|486.92|489.31|486.43|490.28|487.4|489.31|486.43|0
1651165490000|2022-04-28 17:04:50|488.83|485.95|488.83|485.95|488.83|485.95|488.83|485.95|0
1651165500000|2022-04-28 17:05:00|489.07|486.19|488.35|485.47|489.07|486.19|488.35|485.47|0
1651165510000|2022-04-28 17:05:10|488.59|485.71|488.35|485.47|488.59|485.71|488.1|485.22|0
1651165520000|2022-04-28 17:05:20|488.83|485.95|489.8|486.92|489.8|486.92|488.59|485.71|0
1651165530000|2022-04-28 17:05:30|490.28|487.4|490.04|487.16|490.28|487.4|490.04|487.16|0
1651165540000|2022-04-28 17:05:40|491.01|488.13|489.68|486.8|491.01|488.13|489.68|486.8|0
1651165550000|2022-04-28 17:05:50|489.8|486.92|489.56|486.68|489.8|486.92|489.44|486.56|0
1651165560000|2022-04-28 17:06:00|489.8|486.92|490.28|487.4|490.28|487.4|489.8|486.92|0
1651165570000|2022-04-28 17:06:10|491.49|488.61|490.89|488.01|491.73|488.85|490.89|488.01|0
1651165580000|2022-04-28 17:06:20|490.77|487.89|489.07|486.19|490.77|487.89|489.07|486.19|0
1651165590000|2022-04-28 17:06:30|489.56|486.68|489.07|486.19|490.04|487.16|489.07|486.19|0
1651165600000|2022-04-28 17:06:40|488.83|485.95|488.59|485.71|488.83|485.95|488.59|485.71|0
1651165610000|2022-04-28 17:06:50|488.35|485.47|487.86|484.98|488.35|485.47|487.86|484.98|0
1651165620000|2022-04-28 17:07:00|488.1|485.22|485.69|482.81|488.1|485.22|485.69|482.81|0
1651165630000|2022-04-28 17:07:10|484.72|481.84|484.72|481.84|484.72|481.84|484.72|481.84|0
1651165640000|2022-04-28 17:07:20|484.96|482.08|485.2|482.32|485.44|482.56|484.96|482.08|0
1651165650000|2022-04-28 17:07:30|484.96|482.08|484.72|481.84|484.96|482.08|484.24|481.36|0
1651165660000|2022-04-28 17:07:40|483.75|480.87|483.75|480.87|484.24|481.36|483.51|480.63|0
1651165670000|2022-04-28 17:07:50|484.24|481.36|484.48|481.6|484.72|481.84|484.24|481.36|0
1651165680000|2022-04-28 17:08:00|484.72|481.84|484.96|482.08|485.2|482.32|484.72|481.84|0
1651165690000|2022-04-28 17:08:10|484.24|481.36|484.6|481.72|484.6|481.72|484.24|481.36|0
1651165700000|2022-04-28 17:08:20|484.96|482.08|484.48|481.6|484.96|482.08|484.24|481.36|0
1651165710000|2022-04-28 17:08:30|484.72|481.84|485.2|482.32|485.69|482.81|484.72|481.84|0
1651165720000|2022-04-28 17:08:40|485.93|483.05|485.69|482.81|486.17|483.29|485.69|482.81|0
1651165730000|2022-04-28 17:08:50|485.93|483.05|485.93|483.05|486.17|483.29|485.93|483.05|0
1651165740000|2022-04-28 17:09:00|485.44|482.56|485.44|482.56|485.44|482.56|484.72|481.84|0
1651165750000|2022-04-28 17:09:10|485.93|483.05|486.17|483.29|486.41|483.53|485.93|483.05|0
1651165760000|2022-04-28 17:09:20|485.57|482.69|486.05|483.17|486.17|483.29|485.57|482.69|0
1651165770000|2022-04-28 17:09:30|485.93|483.05|485.44|482.56|485.93|483.05|485.44|482.56|0
1651165780000|2022-04-28 17:09:40|485.2|482.32|484.96|482.08|485.2|482.32|484.84|481.96|0
1651165790000|2022-04-28 17:09:50|484.48|481.6|484.72|481.84|484.72|481.84|484.48|481.6|0
1651165800000|2022-04-28 17:10:00|484.96|482.08|484.72|481.84|484.96|482.08|484.72|481.84|0
1651165810000|2022-04-28 17:10:10|483.99|481.11|484.24|481.36|484.24|481.36|483.51|480.63|0
1651165820000|2022-04-28 17:10:20|483.99|481.11|484.72|481.84|484.72|481.84|483.99|481.11|0
1651165830000|2022-04-28 17:10:30|483.99|481.11|483.75|480.87|483.99|481.11|483.75|480.87|0
1651165840000|2022-04-28 17:10:40|483.99|481.11|483.51|480.63|484.24|481.36|483.51|480.63|0
1651165850000|2022-04-28 17:10:50|483.75|480.87|482.3|479.42|483.75|480.87|482.3|479.42|0
1651165860000|2022-04-28 17:11:00|482.06|479.18|482.3|479.42|482.79|479.91|482.06|479.18|0
1651165870000|2022-04-28 17:11:10|482.54|479.66|482.3|479.42|482.79|479.91|482.3|479.42|0
1651165880000|2022-04-28 17:11:20|481.82|478.94|480.61|477.73|481.82|478.94|480.61|477.73|0
1651165890000|2022-04-28 17:11:30|479.41|476.53|479.17|476.29|479.41|476.53|478.92|476.04|0
1651165900000|2022-04-28 17:11:40|480.61|477.73|479.41|476.53|480.61|477.73|479.41|476.53|0
1651165910000|2022-04-28 17:11:50|479.65|476.77|480.13|477.25|480.13|477.25|479.41|476.53|0
1651165920000|2022-04-28 17:12:00|479.65|476.77|478.2|475.32|479.65|476.77|478.2|475.32|0
1651165930000|2022-04-28 17:12:10|477.96|475.08|477.96|475.08|478.44|475.56|477.96|475.08|0
1651165940000|2022-04-28 17:12:20|478.68|475.8|478.68|475.8|478.68|475.8|478.2|475.32|0
1651165950000|2022-04-28 17:12:30|478.09|475.21|477.48|474.6|478.2|475.32|477.48|474.6|0
1651165960000|2022-04-28 17:12:40|477|474.12|476.03|473.15|477|474.12|476.03|473.15|0
1651165970000|2022-04-28 17:12:50|476.75|473.87|476.75|473.87|476.75|473.87|476.51|473.63|0
1651165980000|2022-04-28 17:13:00|477.48|474.6|476.75|473.87|477.48|474.6|476.51|473.63|0
1651165990000|2022-04-28 17:13:10|477.24|474.36|477.72|474.84|478.2|475.32|477.24|474.36|0
1651166000000|2022-04-28 17:13:20|477.96|475.08|478.92|476.04|478.92|476.04|477.96|475.08|0
1651166010000|2022-04-28 17:13:30|478.68|475.8|478.44|475.56|478.92|476.04|478.44|475.56|0
1651166020000|2022-04-28 17:13:40|478.2|475.32|478.2|475.32|478.2|475.32|478.2|475.32|0
1651166030000|2022-04-28 17:13:50|478.44|475.56|477.24|474.36|478.44|475.56|477.24|474.36|0
1651166040000|2022-04-28 17:14:00|477.72|474.84|476.27|473.39|477.72|474.84|476.27|473.39|0
1651166050000|2022-04-28 17:14:10|476.03|473.15|476.27|473.39|476.27|473.39|476.03|473.15|0
1651166060000|2022-04-28 17:14:20|476.51|473.63|476.75|473.87|476.75|473.87|476.27|473.39|0
1651166070000|2022-04-28 17:14:30|476.27|473.39|476.03|473.15|476.27|473.39|476.03|473.15|0
1651166080000|2022-04-28 17:14:40|476.51|473.63|476.51|473.63|476.51|473.63|476.27|473.39|0
1651166090000|2022-04-28 17:14:50|476.4|473.52|476.75|473.87|476.75|473.87|476.4|473.52|0
1651166100000|2022-04-28 17:15:00|477.24|474.36|476.64|473.76|477.24|474.36|476.51|473.63|0
1651166110000|2022-04-28 17:15:10|476.75|473.87|475.07|472.19|476.75|473.87|475.07|472.19|0
1651166120000|2022-04-28 17:15:20|475.79|472.91|477.12|474.24|477.12|474.24|475.79|472.91|0
1651166130000|2022-04-28 17:15:30|478.44|475.56|480.37|477.49|480.37|477.49|478.2|475.32|0
1651166140000|2022-04-28 17:15:40|480.13|477.25|479.89|477.01|480.37|477.49|479.89|477.01|0
1651166150000|2022-04-28 17:15:50|480.61|477.73|479.89|477.01|480.61|477.73|479.17|476.29|0
1651166160000|2022-04-28 17:16:00|480.13|477.25|480.13|477.25|480.37|477.49|480.13|477.25|0
1651166170000|2022-04-28 17:16:10|479.89|477.01|480.85|477.97|480.85|477.97|479.89|477.01|0
1651166180000|2022-04-28 17:16:20|481.1|478.22|480.85|477.97|481.1|478.22|480.61|477.73|0
1651166190000|2022-04-28 17:16:30|481.34|478.46|482.06|479.18|482.06|479.18|481.34|478.46|0
1651166200000|2022-04-28 17:16:40|481.82|478.94|481.1|478.22|481.82|478.94|481.1|478.22|0
1651166210000|2022-04-28 17:16:50|480.85|477.97|480.61|477.73|481.34|478.46|480.61|477.73|0
1651166220000|2022-04-28 17:17:00|480.85|477.97|481.34|478.46|482.06|479.18|480.85|477.97|0
1651166230000|2022-04-28 17:17:10|482.06|479.18|482.54|479.66|482.54|479.66|482.06|479.18|0
1651166240000|2022-04-28 17:17:20|482.79|479.91|482.3|479.42|482.79|479.91|481.82|478.94|0
1651166250000|2022-04-28 17:17:30|482.54|479.66|481.82|478.94|482.54|479.66|481.82|478.94|0
1651166260000|2022-04-28 17:17:40|481.7|478.82|481.34|478.46|481.7|478.82|481.34|478.46|0
1651166270000|2022-04-28 17:17:50|481.22|478.34|480.85|477.97|481.22|478.34|480.61|477.73|0
1651166280000|2022-04-28 17:18:00|479.89|477.01|481.1|478.22|481.58|478.7|479.89|477.01|0
1651166290000|2022-04-28 17:18:10|481.82|478.94|481.1|478.22|482.3|479.42|481.1|478.22|0
1651166300000|2022-04-28 17:18:20|480.85|477.97|481.1|478.22|481.1|478.22|480.85|477.97|0
1651166310000|2022-04-28 17:18:30|481.22|478.34|482.54|479.66|482.54|479.66|481.22|478.34|0
1651166320000|2022-04-28 17:18:40|481.82|478.94|481.1|478.22|481.82|478.94|481.1|478.22|0
1651166330000|2022-04-28 17:18:50|481.34|478.46|481.22|478.34|481.58|478.7|481.09|478.21|0
1651166340000|2022-04-28 17:19:00|481.58|478.7|482.06|479.18|482.06|479.18|481.58|478.7|0
1651166350000|2022-04-28 17:19:10|481.82|478.94|479.16|476.28|481.82|478.94|479.16|476.28|0
1651166360000|2022-04-28 17:19:20|479.65|476.77|479.16|476.28|479.65|476.77|478.92|476.04|0
1651166370000|2022-04-28 17:19:30|478.68|475.8|478.2|475.32|478.68|475.8|478.2|475.32|0
1651166380000|2022-04-28 17:19:40|478.44|475.56|478.68|475.8|478.68|475.8|478.2|475.32|0
1651166390000|2022-04-28 17:19:50|478.44|475.56|477.84|474.96|478.44|475.56|477.84|474.96|0
1651166400000|2022-04-28 17:20:00|478.08|475.2|478.08|475.2|478.08|475.2|477.84|474.96|0
1651166410000|2022-04-28 17:20:10|479.05|476.17|479.29|476.41|479.29|476.41|478.32|475.44|0
1651166420000|2022-04-28 17:20:20|480.26|477.38|480.26|477.38|480.5|477.62|480.02|477.14|0
1651166430000|2022-04-28 17:20:30|479.53|476.65|480.02|477.14|480.02|477.14|479.53|476.65|0
1651166440000|2022-04-28 17:20:40|480.26|477.38|480.99|478.11|480.99|478.11|480.26|477.38|0
1651166450000|2022-04-28 17:20:50|480.5|477.62|480.62|477.74|480.86|477.98|480.5|477.62|0
1651166460000|2022-04-28 17:21:00|480.86|477.98|480.86|477.98|481.1|478.22|480.86|477.98|0
1651166470000|2022-04-28 17:21:10|481.1|478.22|479.9|477.02|481.1|478.22|479.9|477.02|0
1651166480000|2022-04-28 17:21:20|479.66|476.78|480.14|477.26|480.14|477.26|479.66|476.78|0
1651166490000|2022-04-28 17:21:30|480.38|477.5|480.86|477.98|481.1|478.22|480.38|477.5|0
1651166500000|2022-04-28 17:21:40|480.62|477.74|482.06|479.18|482.06|479.18|480.62|477.74|0
1651166510000|2022-04-28 17:21:50|482.55|479.67|482.79|479.91|482.79|479.91|481.82|478.94|0
1651166520000|2022-04-28 17:22:00|483.03|480.15|483.75|480.87|483.99|481.11|483.03|480.15|0
1651166530000|2022-04-28 17:22:10|484.47|481.59|484.72|481.84|484.72|481.84|484.47|481.59|0
1651166540000|2022-04-28 17:22:20|484.96|482.08|484.96|482.08|485.68|482.8|484.72|481.84|0
1651166550000|2022-04-28 17:22:30|483.99|481.11|483.99|481.11|483.99|481.11|483.99|481.11|0
1651166560000|2022-04-28 17:22:40|483.75|480.87|485.2|482.32|485.2|482.32|483.75|480.87|0
1651166570000|2022-04-28 17:22:50|484.47|481.59|484.47|481.59|484.72|481.84|484.36|481.48|0
1651166580000|2022-04-28 17:23:00|483.75|480.87|483.15|480.27|483.75|480.87|483.03|480.15|0
1651166590000|2022-04-28 17:23:10|483.03|480.15|482.31|479.43|483.03|480.15|482.06|479.18|0
1651166600000|2022-04-28 17:23:20|482.55|479.67|482.79|479.91|482.79|479.91|482.31|479.43|0
1651166610000|2022-04-28 17:23:30|483.51|480.63|483.51|480.63|483.51|480.63|483.27|480.39|0
1651166620000|2022-04-28 17:23:40|483.27|480.39|483.39|480.51|483.75|480.87|483.27|480.39|0
1651166630000|2022-04-28 17:23:50|483.27|480.39|482.79|479.91|483.27|480.39|482.31|479.43|0
1651166640000|2022-04-28 17:24:00|482.55|479.67|482.79|479.91|482.79|479.91|482.31|479.43|0
1651166650000|2022-04-28 17:24:10|483.15|480.27|483.27|480.39|483.51|480.63|483.15|480.27|0
1651166660000|2022-04-28 17:24:20|483.51|480.63|483.27|480.39|483.51|480.63|483.27|480.39|0
1651166670000|2022-04-28 17:24:30|482.55|479.67|481.82|478.94|482.55|479.67|481.82|478.94|0
1651166680000|2022-04-28 17:24:40|482.55|479.67|482.55|479.67|482.79|479.91|482.55|479.67|0
1651166690000|2022-04-28 17:24:50|482.31|479.43|483.03|480.15|483.03|480.15|482.31|479.43|0
1651166700000|2022-04-28 17:25:00|482.55|479.67|482.06|479.18|482.55|479.67|482.06|479.18|0
1651166710000|2022-04-28 17:25:10|482.31|479.43|482.79|479.91|482.79|479.91|482.31|479.43|0
1651166720000|2022-04-28 17:25:20|482.31|479.43|481.82|478.94|482.31|479.43|481.82|478.94|0
1651166730000|2022-04-28 17:25:30|482.31|479.43|482.55|479.67|482.55|479.67|482.06|479.18|0
1651166740000|2022-04-28 17:25:40|482.31|479.43|481.95|479.07|482.31|479.43|481.58|478.7|0
1651166750000|2022-04-28 17:25:50|481.82|478.94|481.58|478.7|482.06|479.18|481.58|478.7|0
1651166760000|2022-04-28 17:26:00|481.71|478.83|482.06|479.18|482.79|479.91|481.71|478.83|0
1651166770000|2022-04-28 17:26:10|482.31|479.43|482.55|479.67|482.55|479.67|482.31|479.43|0
1651166780000|2022-04-28 17:26:20|482.3|479.42|482.91|480.03|482.91|480.03|482.3|479.42|0
1651166790000|2022-04-28 17:26:30|483.03|480.15|482.3|479.42|483.03|480.15|482.06|479.18|0
1651166800000|2022-04-28 17:26:40|482.19|479.31|482.06|479.18|482.19|479.31|481.82|478.94|0
1651166810000|2022-04-28 17:26:50|481.58|478.7|481.34|478.46|482.79|479.91|481.34|478.46|0
1651166820000|2022-04-28 17:27:00|481.1|478.22|481.1|478.22|481.1|478.22|481.1|478.22|0
1651166830000|2022-04-28 17:27:10|481.34|478.46|481.82|478.94|481.82|478.94|481.34|478.46|0
1651166840000|2022-04-28 17:27:20|481.1|478.22|481.1|478.22|481.1|478.22|481.1|478.22|0
1651166850000|2022-04-28 17:27:30|481.82|478.94|481.23|478.35|481.82|478.94|481.23|478.35|0
1651166860000|2022-04-28 17:27:40|481.34|478.46|481.1|478.22|481.71|478.83|481.1|478.22|0
1651166870000|2022-04-28 17:27:50|481.34|478.46|481.58|478.7|481.82|478.94|481.34|478.46|0
1651166880000|2022-04-28 17:28:00|481.1|478.22|480.86|477.98|481.34|478.46|480.86|477.98|0
1651166890000|2022-04-28 17:28:10|480.62|477.74|479.17|476.29|480.62|477.74|479.17|476.29|0
1651166900000|2022-04-28 17:28:20|478.69|475.81|479.66|476.78|479.9|477.02|478.69|475.81|0
1651166910000|2022-04-28 17:28:30|479.9|477.02|479.17|476.29|479.9|477.02|479.17|476.29|0
1651166920000|2022-04-28 17:28:40|478.93|476.05|478.45|475.57|478.93|476.05|478.45|475.57|0
1651166930000|2022-04-28 17:28:50|478.69|475.81|478.21|475.33|478.69|475.81|478.21|475.33|0
1651166940000|2022-04-28 17:29:00|477.97|475.09|478.45|475.57|478.45|475.57|477.73|474.85|0
1651166950000|2022-04-28 17:29:10|479.17|476.29|480.62|477.74|480.62|477.74|479.17|476.29|0
1651166960000|2022-04-28 17:29:20|480.38|477.5|479.17|476.29|480.38|477.5|479.17|476.29|0
1651166970000|2022-04-28 17:29:30|478.69|475.81|478.69|475.81|478.69|475.81|477.97|475.09|0
1651166980000|2022-04-28 17:29:40|478.21|475.33|478.45|475.57|478.45|475.57|478.21|475.33|0
1651166990000|2022-04-28 17:29:50|478.21|475.33|479.17|476.29|479.17|476.29|478.21|475.33|0
1651167000000|2022-04-28 17:30:00|479.41|476.53|478.93|476.05|479.41|476.53|477.86|474.98|0
1651167010000|2022-04-28 17:30:10|478.21|475.33|478.58|475.7|478.58|475.7|477.97|475.09|0
1651167020000|2022-04-28 17:30:20|480.62|477.74|480.86|477.98|480.86|477.98|480.62|477.74|0
1651167030000|2022-04-28 17:30:30|481.1|478.22|480.86|477.98|481.1|478.22|480.86|477.98|0
1651167040000|2022-04-28 17:30:40|482.06|479.18|483.03|480.15|483.03|480.15|482.06|479.18|0
1651167050000|2022-04-28 17:30:50|482.55|479.67|483.03|480.15|483.27|480.39|482.55|479.67|0
1651167060000|2022-04-28 17:31:00|483.51|480.63|483.03|480.15|483.75|480.87|483.03|480.15|0
1651167070000|2022-04-28 17:31:10|483.27|480.39|483.75|480.87|483.75|480.87|483.27|480.39|0
1651167080000|2022-04-28 17:31:20|484.12|481.24|483.51|480.63|484.12|481.24|483.51|480.63|0
1651167090000|2022-04-28 17:31:30|483.03|480.15|483.03|480.15|483.27|480.39|483.03|480.15|0
1651167100000|2022-04-28 17:31:40|481.82|478.94|481.1|478.22|481.82|478.94|481.1|478.22|0
1651167110000|2022-04-28 17:31:50|480.62|477.74|479.78|476.9|480.62|477.74|479.78|476.9|0
1651167120000|2022-04-28 17:32:00|479.41|476.53|479.54|476.66|480.14|477.26|479.41|476.53|0
1651167130000|2022-04-28 17:32:10|479.41|476.53|480.62|477.74|480.62|477.74|479.41|476.53|0
1651167140000|2022-04-28 17:32:20|479.9|477.02|479.65|476.77|480.14|477.26|479.65|476.77|0
1651167150000|2022-04-28 17:32:30|479.41|476.53|479.9|477.02|479.9|477.02|479.41|476.53|0
1651167160000|2022-04-28 17:32:40|480.14|477.26|479.9|477.02|480.14|477.26|479.9|477.02|0
1651167170000|2022-04-28 17:32:50|480.86|477.98|480.62|477.74|480.86|477.98|480.38|477.5|0
1651167180000|2022-04-28 17:33:00|480.38|477.5|479.65|476.77|480.38|477.5|479.65|476.77|0
1651167190000|2022-04-28 17:33:10|479.9|477.02|480.14|477.26|480.14|477.26|478.69|475.81|0
1651167200000|2022-04-28 17:33:20|480.38|477.5|480.14|477.26|480.62|477.74|480.14|477.26|0
1651167210000|2022-04-28 17:33:30|480.62|477.74|480.98|478.1|481.34|478.46|480.62|477.74|0
1651167220000|2022-04-28 17:33:40|480.38|477.5|477.73|474.85|480.38|477.5|477.73|474.85|0
1651167230000|2022-04-28 17:33:50|477.25|474.37|477.49|474.61|477.49|474.61|477.25|474.37|0
1651167240000|2022-04-28 17:34:00|477.01|474.13|477.73|474.85|477.97|475.09|477.01|474.13|0
1651167250000|2022-04-28 17:34:10|478.93|476.05|477.73|474.85|478.93|476.05|477.73|474.85|0
1651167260000|2022-04-28 17:34:20|478.21|475.33|479.65|476.77|479.9|477.02|478.21|475.33|0
1651167270000|2022-04-28 17:34:30|480.62|477.74|480.38|477.5|480.62|477.74|480.38|477.5|0
1651167280000|2022-04-28 17:34:40|480.62|477.74|479.41|476.53|480.62|477.74|479.41|476.53|0
1651167290000|2022-04-28 17:34:50|479.3|476.42|479.17|476.29|479.3|476.42|479.17|476.29|0
1651167300000|2022-04-28 17:35:00|478.93|476.05|479.41|476.53|479.41|476.53|478.93|476.05|0
1651167310000|2022-04-28 17:35:10|478.69|475.81|478.21|475.33|479.17|476.29|478.21|475.33|0
1651167320000|2022-04-28 17:35:20|477.73|474.85|477.73|474.85|477.73|474.85|477.25|474.37|0
1651167330000|2022-04-28 17:35:30|477.49|474.61|477.49|474.61|477.49|474.61|477.25|474.37|0
1651167340000|2022-04-28 17:35:40|477.73|474.85|478.21|475.33|478.45|475.57|477.73|474.85|0
1651167350000|2022-04-28 17:35:50|477.97|475.09|478.21|475.33|478.45|475.57|477.97|475.09|0
1651167360000|2022-04-28 17:36:00|477.73|474.85|477.73|474.85|477.73|474.85|477.73|474.85|0
1651167370000|2022-04-28 17:36:10|477.01|474.13|477.25|474.37|477.25|474.37|477.01|474.13|0
1651167380000|2022-04-28 17:36:20|477.73|474.85|477.97|475.09|478.21|475.33|477.73|474.85|0
1651167390000|2022-04-28 17:36:30|477.49|474.61|477.73|474.85|477.73|474.85|477.49|474.61|0
1651167400000|2022-04-28 17:36:40|478.21|475.33|480.38|477.5|480.62|477.74|478.21|475.33|0
1651167410000|2022-04-28 17:36:50|480.62|477.74|480.62|477.74|480.86|477.98|480.62|477.74|0
1651167420000|2022-04-28 17:37:00|480.14|477.26|480.62|477.74|480.62|477.74|480.14|477.26|0
1651167430000|2022-04-28 17:37:10|480.14|477.26|479.17|476.29|480.14|477.26|479.17|476.29|0
1651167440000|2022-04-28 17:37:20|479.3|476.42|480.38|477.5|480.38|477.5|479.3|476.42|0
1651167450000|2022-04-28 17:37:30|479.89|477.01|479.17|476.29|479.89|477.01|479.17|476.29|0
1651167460000|2022-04-28 17:37:40|478.69|475.81|478.82|475.94|478.82|475.94|478.69|475.81|0
1651167470000|2022-04-28 17:37:50|479.41|476.53|478.69|475.81|479.41|476.53|478.69|475.81|0
1651167480000|2022-04-28 17:38:00|478.45|475.57|478.21|475.33|478.69|475.81|478.21|475.33|0
1651167490000|2022-04-28 17:38:10|477.97|475.09|477.97|475.09|478.45|475.57|477.97|475.09|0
1651167500000|2022-04-28 17:38:20|479.41|476.53|479.89|477.01|479.89|477.01|479.41|476.53|0
1651167510000|2022-04-28 17:38:30|479.65|476.77|478.69|475.81|479.65|476.77|478.69|475.81|0
1651167520000|2022-04-28 17:38:40|479.17|476.29|478.69|475.81|479.17|476.29|478.69|475.81|0
1651167530000|2022-04-28 17:38:50|478.93|476.05|478.69|475.81|478.93|476.05|478.69|475.81|0
1651167540000|2022-04-28 17:39:00|478.45|475.57|478.21|475.33|478.45|475.57|478.21|475.33|0
1651167550000|2022-04-28 17:39:10|479.17|476.29|479.17|476.29|479.17|476.29|478.82|475.94|0
1651167560000|2022-04-28 17:39:20|478.93|476.05|478.45|475.57|478.93|476.05|478.21|475.33|0
1651167570000|2022-04-28 17:39:30|477.49|474.61|476.77|473.89|477.49|474.61|476.77|473.89|0
1651167580000|2022-04-28 17:39:40|476.29|473.41|473.88|471|476.29|473.41|473.88|471|0
1651167590000|2022-04-28 17:39:50|473.64|470.76|473.64|470.76|473.64|470.76|473.16|470.28|0
1651167600000|2022-04-28 17:40:00|473.16|470.28|472.92|470.04|473.16|470.28|472.92|470.04|0
1651167610000|2022-04-28 17:40:10|472.68|469.8|472.44|469.56|472.68|469.8|472.44|469.56|0
1651167620000|2022-04-28 17:40:20|472.2|469.32|472.68|469.8|472.68|469.8|472.2|469.32|0
1651167630000|2022-04-28 17:40:30|473.16|470.28|474.6|471.72|475.8|472.92|472.92|470.04|0
1651167640000|2022-04-28 17:40:40|473.88|471|474.36|471.48|474.36|471.48|473.64|470.76|0
1651167650000|2022-04-28 17:40:50|474.84|471.96|475.08|472.2|475.56|472.68|474.84|471.96|0
1651167660000|2022-04-28 17:41:00|475.8|472.92|476.04|473.16|476.29|473.41|475.8|472.92|0
1651167670000|2022-04-28 17:41:10|476.29|473.41|476.29|473.41|476.29|473.41|476.04|473.16|0
1651167680000|2022-04-28 17:41:20|475.8|472.92|477.01|474.13|477.01|474.13|475.8|472.92|0
1651167690000|2022-04-28 17:41:30|477.25|474.37|479.89|477.01|479.89|477.01|477.25|474.37|0
1651167700000|2022-04-28 17:41:40|480.14|477.26|479.89|477.01|480.38|477.5|479.89|477.01|0
1651167710000|2022-04-28 17:41:50|480.14|477.26|479.89|477.01|480.14|477.26|479.89|477.01|0
1651167720000|2022-04-28 17:42:00|480.38|477.5|480.38|477.5|480.38|477.5|480.14|477.26|0
1651167730000|2022-04-28 17:42:10|480.14|477.26|480.38|477.5|480.38|477.5|479.89|477.01|0
1651167740000|2022-04-28 17:42:20|480.02|477.14|479.17|476.29|480.02|477.14|479.17|476.29|0
1651167750000|2022-04-28 17:42:30|479.65|476.77|480.13|477.25|480.38|477.5|479.65|476.77|0
1651167760000|2022-04-28 17:42:40|480.38|477.5|480.62|477.74|480.62|477.74|480.13|477.25|0
1651167770000|2022-04-28 17:42:50|479.89|477.01|479.65|476.77|479.89|477.01|479.41|476.53|0
1651167780000|2022-04-28 17:43:00|479.41|476.53|480.62|477.74|480.62|477.74|479.41|476.53|0
1651167790000|2022-04-28 17:43:10|480.86|477.98|479.65|476.77|480.86|477.98|479.65|476.77|0
1651167800000|2022-04-28 17:43:20|479.89|477.01|480.38|477.5|480.38|477.5|479.89|477.01|0
1651167810000|2022-04-28 17:43:30|481.1|478.22|480.86|477.98|481.1|478.22|480.38|477.5|0
1651167820000|2022-04-28 17:43:40|480.38|477.5|479.65|476.77|480.38|477.5|479.65|476.77|0
1651167830000|2022-04-28 17:43:50|479.41|476.53|479.89|477.01|479.89|477.01|479.41|476.53|0
1651167840000|2022-04-28 17:44:00|480.38|477.5|482.06|479.18|482.06|479.18|480.38|477.5|0
1651167850000|2022-04-28 17:44:10|482.19|479.31|481.82|478.94|482.78|479.9|481.82|478.94|0
1651167860000|2022-04-28 17:44:20|481.58|478.7|480.98|478.1|481.58|478.7|480.98|478.1|0
1651167870000|2022-04-28 17:44:30|480.86|477.98|481.95|479.07|481.95|479.07|480.86|477.98|0
1651167880000|2022-04-28 17:44:40|481.58|478.7|479.89|477.01|481.58|478.7|479.89|477.01|0
1651167890000|2022-04-28 17:44:50|479.65|476.77|478.21|475.33|479.65|476.77|478.21|475.33|0
1651167900000|2022-04-28 17:45:00|478.69|475.81|478.45|475.57|478.69|475.81|478.45|475.57|0
1651167910000|2022-04-28 17:45:10|478.69|475.81|478.21|475.33|479.41|476.53|478.21|475.33|0
1651167920000|2022-04-28 17:45:20|478.45|475.57|477.97|475.09|478.45|475.57|477.97|475.09|0
1651167930000|2022-04-28 17:45:30|478.45|475.57|479.17|476.29|479.17|476.29|478.21|475.33|0
1651167940000|2022-04-28 17:45:40|479.89|477.01|479.3|476.42|479.89|477.01|478.93|476.05|0
1651167950000|2022-04-28 17:45:50|480.13|477.25|479.41|476.53|480.13|477.25|479.41|476.53|0
1651167960000|2022-04-28 17:46:00|479.17|476.29|479.89|477.01|479.89|477.01|479.17|476.29|0
1651167970000|2022-04-28 17:46:10|479.65|476.77|479.54|476.66|479.65|476.77|479.17|476.29|0
1651167980000|2022-04-28 17:46:20|479.65|476.77|477.97|475.09|479.65|476.77|477.97|475.09|0
1651167990000|2022-04-28 17:46:30|478.21|475.33|478.21|475.33|478.45|475.57|478.21|475.33|0
1651168000000|2022-04-28 17:46:40|478.45|475.57|478.93|476.05|478.93|476.05|478.21|475.33|0
1651168010000|2022-04-28 17:46:50|478.82|475.94|477.97|475.09|478.82|475.94|477.73|474.85|0
1651168020000|2022-04-28 17:47:00|477.73|474.85|478.58|475.7|478.69|475.81|477.73|474.85|0
1651168030000|2022-04-28 17:47:10|478.34|475.46|478.1|475.22|478.34|475.46|477.86|474.98|0
1651168040000|2022-04-28 17:47:20|477.98|475.1|478.34|475.46|478.58|475.7|477.98|475.1|0
1651168050000|2022-04-28 17:47:30|478.82|475.94|478.22|475.34|478.82|475.94|478.22|475.34|0
1651168060000|2022-04-28 17:47:40|477.86|474.98|476.9|474.02|477.86|474.98|476.9|474.02|0
1651168070000|2022-04-28 17:47:50|476.42|473.54|476.18|473.3|476.42|473.54|475.7|472.82|0
1651168080000|2022-04-28 17:48:00|475.94|473.06|475.7|472.82|475.94|473.06|475.46|472.58|0
1651168090000|2022-04-28 17:48:10|475.94|473.06|476.18|473.3|476.18|473.3|475.46|472.58|0
1651168100000|2022-04-28 17:48:20|476.42|473.54|475.94|473.06|476.42|473.54|475.7|472.82|0
1651168110000|2022-04-28 17:48:30|475.46|472.58|476.66|473.78|476.66|473.78|475.22|472.34|0
1651168120000|2022-04-28 17:48:40|475.46|472.58|474.98|472.1|475.7|472.82|474.98|472.1|0
1651168130000|2022-04-28 17:48:50|475.22|472.34|474.98|472.1|475.22|472.34|474.74|471.86|0
1651168140000|2022-04-28 17:49:00|474.74|471.86|474.02|471.14|474.74|471.86|474.02|471.14|0
1651168150000|2022-04-28 17:49:10|473.78|470.9|473.54|470.66|473.78|470.9|473.54|470.66|0
1651168160000|2022-04-28 17:49:20|473.78|470.9|473.3|470.42|473.78|470.9|473.3|470.42|0
1651168170000|2022-04-28 17:49:30|472.94|470.06|472.82|469.94|473.06|470.18|472.82|469.94|0
1651168180000|2022-04-28 17:49:40|473.06|470.18|473.78|470.9|473.78|470.9|473.06|470.18|0
1651168190000|2022-04-28 17:49:50|474.38|471.5|474.26|471.38|474.74|471.86|474.26|471.38|0
1651168200000|2022-04-28 17:50:00|474.02|471.14|474.98|472.1|474.98|472.1|474.02|471.14|0
1651168210000|2022-04-28 17:50:10|474.74|471.86|474.74|471.86|474.74|471.86|474.26|471.38|0
1651168220000|2022-04-28 17:50:20|474.5|471.62|474.5|471.62|474.5|471.62|474.26|471.38|0
1651168230000|2022-04-28 17:50:30|475.22|472.34|474.98|472.1|475.22|472.34|474.74|471.86|0
1651168240000|2022-04-28 17:50:40|474.74|471.86|474.74|471.86|475.22|472.34|474.74|471.86|0
1651168250000|2022-04-28 17:50:50|474.86|471.98|474.02|471.14|474.86|471.98|474.02|471.14|0
1651168260000|2022-04-28 17:51:00|474.14|471.26|475.7|472.82|475.7|472.82|474.14|471.26|0
1651168270000|2022-04-28 17:51:10|476.18|473.3|475.46|472.58|476.18|473.3|475.46|472.58|0
1651168280000|2022-04-28 17:51:20|475.58|472.7|475.7|472.82|475.7|472.82|475.46|472.58|0
1651168290000|2022-04-28 17:51:30|475.94|473.06|476.42|473.54|476.42|473.54|475.94|473.06|0
1651168300000|2022-04-28 17:51:40|477.14|474.26|477.14|474.26|477.14|474.26|476.9|474.02|0
1651168310000|2022-04-28 17:51:50|478.1|475.22|477.14|474.26|478.1|475.22|477.14|474.26|0
1651168320000|2022-04-28 17:52:00|476.9|474.02|476.9|474.02|476.9|474.02|476.66|473.78|0
1651168330000|2022-04-28 17:52:10|477.86|474.98|477.38|474.5|477.86|474.98|477.38|474.5|0
1651168340000|2022-04-28 17:52:20|476.66|473.78|480.26|477.38|480.5|477.62|476.42|473.54|0
1651168350000|2022-04-28 17:52:30|478.82|475.94|479.54|476.66|479.78|476.9|478.82|475.94|0
1651168360000|2022-04-28 17:52:40|480.74|477.86|480.98|478.1|480.98|478.1|480.5|477.62|0
1651168370000|2022-04-28 17:52:50|481.71|478.83|480.26|477.38|481.71|478.83|480.26|477.38|0
1651168380000|2022-04-28 17:53:00|480.5|477.62|480.15|477.27|480.5|477.62|480.02|477.14|0
1651168390000|2022-04-28 17:53:10|480.63|477.75|480.63|477.75|480.63|477.75|480.39|477.51|0
1651168400000|2022-04-28 17:53:20|480.39|477.51|479.91|477.03|480.39|477.51|479.91|477.03|0
1651168410000|2022-04-28 17:53:30|479.67|476.79|479.43|476.55|479.67|476.79|479.19|476.31|0
1651168420000|2022-04-28 17:53:40|479.91|477.03|479.19|476.31|479.91|477.03|479.19|476.31|0
1651168430000|2022-04-28 17:53:50|478.95|476.07|478.95|476.07|479.19|476.31|478.95|476.07|0
1651168440000|2022-04-28 17:54:00|479.19|476.31|479.43|476.55|479.91|477.03|479.19|476.31|0
1651168450000|2022-04-28 17:54:10|480.63|477.75|479.43|476.55|480.63|477.75|479.43|476.55|0
1651168460000|2022-04-28 17:54:20|479.67|476.79|479.67|476.79|479.67|476.79|479.19|476.31|0
1651168470000|2022-04-28 17:54:30|480.04|477.16|479.56|476.68|480.04|477.16|479.56|476.68|0
1651168480000|2022-04-28 17:54:40|479.43|476.55|478.95|476.07|479.43|476.55|478.95|476.07|0
1651168490000|2022-04-28 17:54:50|479.19|476.31|480.15|477.27|480.15|477.27|479.19|476.31|0
1651168500000|2022-04-28 17:55:00|479.91|477.03|479.19|476.31|479.91|477.03|479.19|476.31|0
1651168510000|2022-04-28 17:55:10|478.71|475.83|478.84|475.96|479.19|476.31|478.71|475.83|0
1651168520000|2022-04-28 17:55:20|478.71|475.83|479.19|476.31|479.67|476.79|478.71|475.83|0
1651168530000|2022-04-28 17:55:30|478.95|476.07|479.43|476.55|479.43|476.55|478.95|476.07|0
1651168540000|2022-04-28 17:55:40|479.19|476.31|479.19|476.31|479.91|477.03|479.19|476.31|0
1651168550000|2022-04-28 17:55:50|478.95|476.07|479.19|476.31|479.19|476.31|478.95|476.07|0
1651168560000|2022-04-28 17:56:00|479.43|476.55|480.63|477.75|480.87|477.99|479.43|476.55|0
1651168570000|2022-04-28 17:56:10|479.91|477.03|480.15|477.27|480.63|477.75|479.91|477.03|0
1651168580000|2022-04-28 17:56:20|479.67|476.79|480.63|477.75|480.87|477.99|479.67|476.79|0
1651168590000|2022-04-28 17:56:30|479.91|477.03|481.35|478.47|481.35|478.47|479.91|477.03|0
1651168600000|2022-04-28 17:56:40|482.08|479.2|481.59|478.71|482.08|479.2|481.59|478.71|0
1651168610000|2022-04-28 17:56:50|480.87|477.99|480.28|477.4|480.87|477.99|480.15|477.27|0
1651168620000|2022-04-28 17:57:00|480.39|477.51|480.63|477.75|480.63|477.75|479.91|477.03|0
1651168630000|2022-04-28 17:57:10|480.39|477.51|478.95|476.55|480.87|477.99|478.95|476.55|0
1651168640000|2022-04-28 17:57:20|478.47|476.07|478.23|475.83|478.47|476.07|478.23|475.83|0
1651168650000|2022-04-28 17:57:30|477.99|475.59|477.99|475.59|478.12|475.72|477.99|475.59|0
1651168660000|2022-04-28 17:57:40|478.23|475.83|478.95|476.55|479.08|476.68|478.23|475.83|0
1651168670000|2022-04-28 17:57:50|478.23|475.83|477.75|475.35|478.23|475.83|477.75|475.35|0
1651168680000|2022-04-28 17:58:00|478.23|475.83|477.99|475.59|478.23|475.83|477.99|475.59|0
1651168690000|2022-04-28 17:58:10|478.47|476.07|477.03|474.63|478.47|476.07|477.03|474.63|0
1651168700000|2022-04-28 17:58:20|477.75|475.35|477.27|474.87|477.75|475.35|477.27|474.87|0
1651168710000|2022-04-28 17:58:30|477.03|474.63|477.27|474.87|477.51|475.11|477.03|474.63|0
1651168720000|2022-04-28 17:58:40|477.99|475.59|477.27|474.87|477.99|475.59|477.27|474.87|0
1651168730000|2022-04-28 17:58:50|477.51|475.11|476.79|474.39|477.51|475.11|476.79|474.39|0
1651168740000|2022-04-28 17:59:00|476.55|474.15|477.03|474.63|477.27|474.87|476.55|474.15|0
1651168750000|2022-04-28 17:59:10|476.79|474.39|476.79|474.39|476.79|474.39|476.55|474.15|0
1651168760000|2022-04-28 17:59:20|476.55|474.15|476.31|473.91|476.55|474.15|476.31|473.91|0
1651168770000|2022-04-28 17:59:30|476.55|474.15|476.07|473.67|476.55|474.15|476.07|473.67|0
1651168780000|2022-04-28 17:59:40|475.83|473.43|475.96|473.56|476.07|473.67|475.83|473.43|0
1651168790000|2022-04-28 17:59:50|476.31|473.91|476.18|473.78|476.42|474.02|475.69|473.29|0
1651168800000|2022-04-28 18:00:00|475.94|473.54|475.58|473.18|475.94|473.54|475.58|473.18|0
1651168810000|2022-04-28 18:00:10|475.82|473.42|474.97|472.57|475.82|473.42|474.73|472.33|0
1651168820000|2022-04-28 18:00:20|474.73|472.33|474.73|472.33|474.97|472.57|474.49|472.09|0
1651168830000|2022-04-28 18:00:30|474.97|472.57|475.93|473.53|475.93|473.53|474.97|472.57|0
1651168840000|2022-04-28 18:00:40|476.18|473.78|476.18|473.78|476.18|473.78|475.93|473.53|0
1651168850000|2022-04-28 18:00:50|475.85|473.45|476.45|474.05|476.57|474.17|475.85|473.45|0
1651168860000|2022-04-28 18:01:00|476.69|474.29|476.88|474.48|477.36|474.96|476.69|474.29|0
1651168870000|2022-04-28 18:01:10|476.04|473.64|476.83|474.43|476.83|474.43|476.04|473.64|0
1651168880000|2022-04-28 18:01:20|476.59|474.19|476.59|474.19|476.59|474.19|476.11|473.71|0
1651168890000|2022-04-28 18:01:30|476.35|473.95|475.87|473.47|476.35|473.95|475.87|473.47|0
1651168900000|2022-04-28 18:01:40|475.63|473.23|475.63|473.23|475.63|473.23|475.15|472.75|0
1651168910000|2022-04-28 18:01:50|475.39|472.99|474.67|472.27|475.75|473.35|474.67|472.27|0
1651168920000|2022-04-28 18:02:00|474.43|472.03|473.71|471.31|474.43|472.03|473.47|471.07|0
1651168930000|2022-04-28 18:02:10|473.47|471.07|474.43|472.03|475.15|472.75|473.47|471.07|0
1651168940000|2022-04-28 18:02:20|474.67|472.27|474.43|472.03|474.67|472.27|474.43|472.03|0
1651168950000|2022-04-28 18:02:30|474.91|472.51|475.15|472.75|475.15|472.75|474.91|472.51|0
1651168960000|2022-04-28 18:02:40|474.91|472.51|474.67|472.27|474.91|472.51|474.67|472.27|0
1651168970000|2022-04-28 18:02:50|474.91|472.51|475.15|472.75|475.15|472.75|474.91|472.51|0
1651168980000|2022-04-28 18:03:00|474.91|472.51|475.39|472.99|475.63|473.23|474.91|472.51|0
1651168990000|2022-04-28 18:03:10|475.15|472.75|475.63|473.23|475.63|473.23|474.91|472.51|0
1651169000000|2022-04-28 18:03:20|476.11|473.71|476.83|474.43|477.07|474.67|476.11|473.71|0
1651169010000|2022-04-28 18:03:30|476.95|474.55|476.83|474.43|477.31|474.91|476.83|474.43|0
1651169020000|2022-04-28 18:03:40|476.11|473.71|475.15|472.75|476.11|473.71|475.15|472.75|0
1651169030000|2022-04-28 18:03:50|475.03|472.63|475.03|472.63|475.15|472.75|475.03|472.63|0
1651169040000|2022-04-28 18:04:00|475.39|472.99|476.59|474.19|476.59|474.19|475.39|472.99|0
1651169050000|2022-04-28 18:04:10|476.35|473.95|475.15|472.75|476.35|473.95|475.15|472.75|0
1651169060000|2022-04-28 18:04:20|476.35|473.95|476.11|473.71|476.83|474.43|476.11|473.71|0
1651169070000|2022-04-28 18:04:30|475.87|473.47|475.87|473.47|475.87|473.47|475.63|473.23|0
1651169080000|2022-04-28 18:04:40|475.99|473.59|474.91|472.51|475.99|473.59|474.91|472.51|0
1651169090000|2022-04-28 18:04:50|474.67|472.27|474.43|472.03|474.67|472.27|474.43|472.03|0
1651169100000|2022-04-28 18:05:00|474.67|472.27|475.39|472.99|475.39|472.99|474.43|472.03|0
1651169110000|2022-04-28 18:05:10|475.15|472.75|474.91|472.51|475.15|472.75|474.43|472.03|0
1651169120000|2022-04-28 18:05:20|475.15|472.75|475.51|473.11|475.63|473.23|475.15|472.75|0
1651169130000|2022-04-28 18:05:30|475.87|473.47|476.35|473.95|476.35|473.95|475.87|473.47|0
1651169140000|2022-04-28 18:05:40|476.11|473.71|477.07|474.67|477.07|474.67|476.11|473.71|0
1651169150000|2022-04-28 18:05:50|476.95|474.55|476.83|474.43|476.95|474.55|476.71|474.31|0
1651169160000|2022-04-28 18:06:00|477.31|474.91|477.31|474.91|478.03|475.63|477.19|474.79|0
1651169170000|2022-04-28 18:06:10|477.55|475.15|478.03|475.63|478.03|475.63|477.55|475.15|0
1651169180000|2022-04-28 18:06:20|478.99|476.59|477.79|475.39|478.99|476.59|477.79|475.39|0
1651169190000|2022-04-28 18:06:30|477.55|475.15|477.55|475.15|477.79|475.39|477.55|475.15|0
1651169200000|2022-04-28 18:06:40|477.31|474.91|478.27|475.87|478.27|475.87|477.31|474.91|0
1651169210000|2022-04-28 18:06:50|478.03|475.63|478.51|476.11|478.51|476.11|478.03|475.63|0
1651169220000|2022-04-28 18:07:00|479.23|476.83|478.75|476.35|479.23|476.83|478.75|476.35|0
1651169230000|2022-04-28 18:07:10|478.51|476.11|478.75|476.35|479.23|476.83|478.51|476.11|0
1651169240000|2022-04-28 18:07:20|478.51|476.11|477.55|475.15|478.51|476.11|477.55|475.15|0
1651169250000|2022-04-28 18:07:30|477.07|474.67|477.07|474.67|477.07|474.67|476.95|474.55|0
1651169260000|2022-04-28 18:07:40|477.31|474.91|477.07|474.67|477.31|474.91|477.07|474.67|0
1651169270000|2022-04-28 18:07:50|477.31|474.91|477.79|475.39|477.79|475.39|477.31|474.91|0
1651169280000|2022-04-28 18:08:00|477.31|474.91|477.07|474.67|478.03|475.63|477.07|474.67|0
1651169290000|2022-04-28 18:08:10|476.83|474.43|476.95|474.55|477.19|474.79|476.83|474.43|0
1651169300000|2022-04-28 18:08:20|477.07|474.67|476.11|473.71|477.07|474.67|476.11|473.71|0
1651169310000|2022-04-28 18:08:30|476.35|473.95|475.87|473.47|476.35|473.95|475.87|473.47|0
1651169320000|2022-04-28 18:08:40|476.35|473.95|476.11|473.71|476.59|474.19|476.11|473.71|0
1651169330000|2022-04-28 18:08:50|475.99|473.59|475.39|472.99|475.99|473.59|475.39|472.99|0
1651169340000|2022-04-28 18:09:00|474.91|472.51|474.67|472.27|474.91|472.51|474.19|471.79|0
1651169350000|2022-04-28 18:09:10|475.15|472.75|474.91|472.51|475.15|472.75|474.91|472.51|0
1651169360000|2022-04-28 18:09:20|474.67|472.27|476.35|473.95|476.35|473.95|474.67|472.27|0
1651169370000|2022-04-28 18:09:30|476.11|473.71|475.87|473.47|476.11|473.71|475.63|473.23|0
1651169380000|2022-04-28 18:09:40|476.11|473.71|476.35|473.95|476.35|473.95|476.11|473.71|0
1651169390000|2022-04-28 18:09:50|476.83|474.43|476.59|474.19|476.95|474.55|476.35|473.95|0
1651169400000|2022-04-28 18:10:00|476.35|473.95|475.27|472.87|476.35|473.95|475.27|472.87|0
1651169410000|2022-04-28 18:10:10|476.11|473.71|475.39|472.99|476.11|473.71|475.39|472.99|0
1651169420000|2022-04-28 18:10:20|474.91|472.51|474.67|472.27|474.91|472.51|474.67|472.27|0
1651169430000|2022-04-28 18:10:30|474.43|472.03|475.39|472.99|475.39|472.99|474.43|472.03|0
1651169440000|2022-04-28 18:10:40|476.11|473.71|475.87|473.47|476.11|473.71|475.63|473.23|0
1651169450000|2022-04-28 18:10:50|475.75|473.35|475.15|472.75|475.87|473.47|475.15|472.75|0
1651169460000|2022-04-28 18:11:00|474.91|472.51|474.67|472.27|474.91|472.51|474.43|472.03|0
1651169470000|2022-04-28 18:11:10|474.43|472.03|475.15|472.75|475.15|472.75|474.43|472.03|0
1651169480000|2022-04-28 18:11:20|474.43|472.03|473.7|471.3|474.43|472.03|473.7|471.3|0
1651169490000|2022-04-28 18:11:30|473.94|471.54|474.43|472.03|474.43|472.03|473.94|471.54|0
1651169500000|2022-04-28 18:11:40|473.94|471.54|473.46|471.06|473.94|471.54|473.35|470.95|0
1651169510000|2022-04-28 18:11:50|472.98|470.58|473.7|471.3|473.94|471.54|472.98|470.58|0
1651169520000|2022-04-28 18:12:00|474.18|471.78|473.22|470.82|474.18|471.78|473.22|470.82|0
1651169530000|2022-04-28 18:12:10|473.46|471.06|472.98|470.58|473.46|471.06|472.74|470.34|0
1651169540000|2022-04-28 18:12:20|473.22|470.82|472.98|470.58|473.22|470.82|472.74|470.34|0
1651169550000|2022-04-28 18:12:30|473.46|471.06|475.15|472.75|475.15|472.75|473.46|471.06|0
1651169560000|2022-04-28 18:12:40|475.39|472.99|475.63|473.23|475.63|473.23|475.39|472.99|0
1651169570000|2022-04-28 18:12:50|475.87|473.47|475.87|473.47|476.35|473.95|475.87|473.47|0
1651169580000|2022-04-28 18:13:00|476.11|473.71|475.63|473.23|476.11|473.71|475.63|473.23|0
1651169590000|2022-04-28 18:13:10|475.99|473.59|475.63|473.23|475.99|473.59|475.63|473.23|0
1651169600000|2022-04-28 18:13:20|475.15|472.75|475.63|473.23|475.87|473.47|475.15|472.75|0
1651169610000|2022-04-28 18:13:30|475.39|472.99|476.11|473.71|476.11|473.71|475.39|472.99|0
1651169620000|2022-04-28 18:13:40|476.35|473.95|476.59|474.19|476.59|474.19|476.35|473.95|0
1651169630000|2022-04-28 18:13:50|477.07|474.67|476.83|474.43|477.07|474.67|476.59|474.19|0
1651169640000|2022-04-28 18:14:00|476.35|473.95|475.99|473.59|476.35|473.95|475.99|473.59|0
1651169650000|2022-04-28 18:14:10|476.35|473.95|477.07|474.67|477.07|474.67|476.35|473.95|0
1651169660000|2022-04-28 18:14:20|477.31|474.91|477.55|475.15|477.55|475.15|477.31|474.91|0
1651169670000|2022-04-28 18:14:30|477.79|475.39|476.59|474.19|478.03|475.63|476.59|474.19|0
1651169680000|2022-04-28 18:14:40|476.83|474.43|476.59|474.19|476.83|474.43|476.59|474.19|0
1651169690000|2022-04-28 18:14:50|476.83|474.43|477.55|475.15|477.55|475.15|476.83|474.43|0
1651169700000|2022-04-28 18:15:00|476.83|474.43|476.23|473.83|476.83|474.43|476.11|473.71|0
1651169710000|2022-04-28 18:15:10|476.59|474.19|476.83|474.43|476.83|474.43|476.59|474.19|0
1651169720000|2022-04-28 18:15:20|477.07|474.67|477.79|475.39|477.79|475.39|477.07|474.67|0
1651169730000|2022-04-28 18:15:30|478.03|475.63|479.23|476.83|479.23|476.83|478.03|475.63|0
1651169740000|2022-04-28 18:15:40|479.95|477.55|479.71|477.31|479.95|477.55|479.71|477.31|0
1651169750000|2022-04-28 18:15:50|479.47|477.07|479.95|477.55|480.19|477.79|479.47|477.07|0
1651169760000|2022-04-28 18:16:00|479.47|477.07|479.71|477.31|479.71|477.31|479.47|477.07|0
1651169770000|2022-04-28 18:16:10|479.95|477.55|479.47|477.07|480.19|477.79|479.47|477.07|0
1651169780000|2022-04-28 18:16:20|478.51|476.11|478.51|476.11|478.51|476.11|478.51|476.11|0
1651169790000|2022-04-28 18:16:30|478.03|475.63|478.99|476.59|479.23|476.83|478.03|475.63|0
1651169800000|2022-04-28 18:16:40|479.23|476.83|478.99|476.59|479.47|477.07|478.99|476.59|0
1651169810000|2022-04-28 18:16:50|478.75|476.35|479.23|476.83|479.23|476.83|478.75|476.35|0
1651169820000|2022-04-28 18:17:00|478.51|476.11|478.27|475.87|478.51|476.11|478.03|475.63|0
1651169830000|2022-04-28 18:17:10|478.51|476.11|477.91|475.51|478.75|476.35|477.91|475.51|0
1651169840000|2022-04-28 18:17:20|477.79|475.39|476.59|474.19|478.03|475.63|476.59|474.19|0
1651169850000|2022-04-28 18:17:30|476.83|474.43|476.59|474.19|477.31|474.91|476.59|474.19|0
1651169860000|2022-04-28 18:17:40|477.07|474.67|476.59|474.19|477.07|474.67|476.59|474.19|0
1651169870000|2022-04-28 18:17:50|476.11|473.71|476.11|473.71|476.11|473.71|475.63|473.23|0
1651169880000|2022-04-28 18:18:00|475.87|473.47|476.35|473.95|476.35|473.95|475.87|473.47|0
1651169890000|2022-04-28 18:18:10|475.99|473.59|476.11|473.71|476.11|473.71|475.87|473.47|0
1651169900000|2022-04-28 18:18:20|475.87|473.47|476.11|473.71|476.11|473.71|475.87|473.47|0
1651169910000|2022-04-28 18:18:30|476.59|474.19|476.59|474.19|476.83|474.43|476.59|474.19|0
1651169920000|2022-04-28 18:18:40|476.35|473.95|476.59|474.19|476.59|474.19|476.35|473.95|0
1651169930000|2022-04-28 18:18:50|476.35|473.95|475.63|473.23|476.35|473.95|475.63|473.23|0
1651169940000|2022-04-28 18:19:00|474.66|472.26|474.9|472.5|475.14|472.74|474.66|472.26|0
1651169950000|2022-04-28 18:19:10|474.66|472.26|474.66|472.26|475.03|472.63|474.66|472.26|0
1651169960000|2022-04-28 18:19:20|474.9|472.5|475.87|473.47|475.87|473.47|474.9|472.5|0
1651169970000|2022-04-28 18:19:30|476.11|473.71|475.87|473.47|476.11|473.71|475.87|473.47|0
1651169980000|2022-04-28 18:19:40|475.63|473.23|474.66|472.26|475.63|473.23|474.66|472.26|0
1651169990000|2022-04-28 18:19:50|475.14|472.74|474.42|472.02|475.14|472.74|474.42|472.02|0
1651170000000|2022-04-28 18:20:00|474.66|472.26|473.94|471.54|474.66|472.26|473.94|471.54|0
1651170010000|2022-04-28 18:20:10|473.7|471.3|473.94|471.54|473.94|471.54|473.7|471.3|0
1651170020000|2022-04-28 18:20:20|473.46|471.06|474.66|472.26|474.66|472.26|473.46|471.06|0
1651170030000|2022-04-28 18:20:30|474.42|472.02|475.14|472.74|475.14|472.74|474.42|472.02|0
1651170040000|2022-04-28 18:20:40|474.66|472.26|474.42|472.02|474.9|472.5|474.42|472.02|0
1651170050000|2022-04-28 18:20:50|474.66|472.26|474.9|472.5|474.9|472.5|474.66|472.26|0
1651170060000|2022-04-28 18:21:00|475.62|473.22|475.62|473.22|475.62|473.22|475.14|472.74|0
1651170070000|2022-04-28 18:21:10|475.87|473.47|477.31|474.91|477.31|474.91|475.87|473.47|0
1651170080000|2022-04-28 18:21:20|477.55|475.15|477.31|474.91|477.79|475.39|477.31|474.91|0
1651170090000|2022-04-28 18:21:30|477.07|474.67|476.59|474.19|477.07|474.67|476.59|474.19|0
1651170100000|2022-04-28 18:21:40|477.07|474.67|477.55|475.15|477.55|475.15|476.83|474.43|0
1651170110000|2022-04-28 18:21:50|477.07|474.67|477.07|474.67|477.31|474.91|477.07|474.67|0
1651170120000|2022-04-28 18:22:00|476.83|474.43|476.11|473.71|476.83|474.43|475.87|473.47|0
1651170130000|2022-04-28 18:22:10|475.87|473.47|475.38|472.98|475.87|473.47|475.38|472.98|0
1651170140000|2022-04-28 18:22:20|475.14|472.74|474.42|472.02|475.14|472.74|474.31|471.91|0
1651170150000|2022-04-28 18:22:30|474.66|472.26|475.03|472.63|475.03|472.63|474.42|472.02|0
1651170160000|2022-04-28 18:22:40|475.38|472.98|474.66|472.26|475.38|472.98|474.66|472.26|0
1651170170000|2022-04-28 18:22:50|474.18|471.78|473.7|471.3|474.18|471.78|473.7|471.3|0
1651170180000|2022-04-28 18:23:00|473.94|471.54|474.9|472.5|474.9|472.5|473.94|471.54|0
1651170190000|2022-04-28 18:23:10|474.18|471.78|473.94|471.54|474.18|471.78|473.94|471.54|0
1651170200000|2022-04-28 18:23:20|474.18|471.78|473.94|471.54|474.18|471.78|473.94|471.54|0
1651170210000|2022-04-28 18:23:30|473.7|471.3|473.7|471.3|473.7|471.3|473.7|471.3|0
1651170220000|2022-04-28 18:23:40|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1651170230000|2022-04-28 18:23:50|474.18|471.78|473.94|471.54|474.42|472.02|473.94|471.54|0
1651170240000|2022-04-28 18:24:00|473.22|470.82|472.98|470.58|473.22|470.82|472.98|470.58|0
1651170250000|2022-04-28 18:24:10|473.22|470.82|472.98|470.58|473.22|470.82|472.74|470.34|0
1651170260000|2022-04-28 18:24:20|473.22|470.82|472.74|470.34|473.22|470.82|472.74|470.34|0
1651170270000|2022-04-28 18:24:30|472.98|470.58|472.74|470.34|473.22|470.82|472.74|470.34|0
1651170280000|2022-04-28 18:24:40|472.98|470.58|472.74|470.34|472.98|470.58|472.5|470.1|0
1651170290000|2022-04-28 18:24:50|472.63|470.23|471.78|469.38|472.74|470.34|471.78|469.38|0
1651170300000|2022-04-28 18:25:00|471.54|469.14|471.78|469.38|472.02|469.62|471.54|469.14|0
1651170310000|2022-04-28 18:25:10|472.26|469.86|472.74|470.34|472.98|470.58|472.26|469.86|0
1651170320000|2022-04-28 18:25:20|472.98|470.58|472.5|470.1|472.98|470.58|472.5|470.1|0
1651170330000|2022-04-28 18:25:30|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1651170340000|2022-04-28 18:25:40|473.22|470.82|473.7|471.3|473.7|471.3|473.22|470.82|0
1651170350000|2022-04-28 18:25:50|473.94|471.54|473.22|470.82|473.94|471.54|473.22|470.82|0
1651170360000|2022-04-28 18:26:00|473.46|471.06|473.22|470.82|473.46|471.06|473.22|470.82|0
1651170370000|2022-04-28 18:26:10|472.98|470.58|473.7|471.3|473.7|471.3|472.98|470.58|0
1651170380000|2022-04-28 18:26:20|474.18|471.78|473.7|471.3|474.18|471.78|473.46|471.06|0
1651170390000|2022-04-28 18:26:30|473.46|471.06|473.22|470.82|473.46|471.06|473.22|470.82|0
1651170400000|2022-04-28 18:26:40|473.7|471.3|472.74|470.34|473.7|471.3|472.74|470.34|0
1651170410000|2022-04-28 18:26:50|472.5|470.1|472.26|469.86|472.5|470.1|472.26|469.86|0
1651170420000|2022-04-28 18:27:00|472.02|469.62|471.78|469.38|472.02|469.62|471.54|469.14|0
1651170430000|2022-04-28 18:27:10|472.02|469.62|472.02|469.62|472.02|469.62|472.02|469.62|0
1651170440000|2022-04-28 18:27:20|472.26|469.86|472.39|469.99|472.5|470.1|472.26|469.86|0
1651170450000|2022-04-28 18:27:30|472.74|470.34|472.26|469.86|472.98|470.58|472.26|469.86|0
1651170460000|2022-04-28 18:27:40|472.02|469.62|474.18|471.78|475.14|472.74|472.02|469.62|0
1651170470000|2022-04-28 18:27:50|474.66|472.26|474.18|471.78|474.66|472.26|474.18|471.78|0
1651170480000|2022-04-28 18:28:00|473.94|471.54|474.9|472.5|475.38|472.98|473.94|471.54|0
1651170490000|2022-04-28 18:28:10|474.42|472.02|474.18|471.78|474.42|472.02|474.18|471.78|0
1651170500000|2022-04-28 18:28:20|473.94|471.54|473.94|471.54|474.18|471.78|473.94|471.54|0
1651170510000|2022-04-28 18:28:30|474.42|472.02|473.7|471.3|474.42|472.02|473.7|471.3|0
1651170520000|2022-04-28 18:28:40|473.46|471.06|473.7|471.3|473.7|471.3|473.46|471.06|0
1651170530000|2022-04-28 18:28:50|473.94|471.54|473.7|471.3|473.94|471.54|473.7|471.3|0
1651170540000|2022-04-28 18:29:00|472.98|470.58|472.5|470.1|472.98|470.58|472.5|470.1|0
1651170550000|2022-04-28 18:29:10|472.74|470.34|472.74|470.34|472.98|470.58|472.74|470.34|0
1651170560000|2022-04-28 18:29:20|472.98|470.58|472.98|470.58|472.98|470.58|472.74|470.34|0
1651170570000|2022-04-28 18:29:30|472.74|470.34|472.74|470.34|472.74|470.34|472.5|470.1|0
1651170580000|2022-04-28 18:29:40|472.63|470.23|472.98|470.58|472.98|470.58|472.5|470.1|0
1651170590000|2022-04-28 18:29:50|473.11|470.71|472.74|470.34|473.46|471.06|472.74|470.34|0
1651170600000|2022-04-28 18:30:00|472.5|470.1|472.5|470.1|473.22|470.82|472.5|470.1|0
1651170610000|2022-04-28 18:30:10|472.74|470.34|472.5|470.1|472.98|470.58|472.5|470.1|0
1651170620000|2022-04-28 18:30:20|472.74|470.34|472.02|469.62|472.74|470.34|472.02|469.62|0
1651170630000|2022-04-28 18:30:30|471.3|468.9|470.82|468.42|471.3|468.9|470.82|468.42|0
1651170640000|2022-04-28 18:30:40|471.06|468.66|471.3|468.9|471.3|468.9|470.82|468.42|0
1651170650000|2022-04-28 18:30:50|471.06|468.66|470.82|468.42|471.06|468.66|470.34|467.94|0
1651170660000|2022-04-28 18:31:00|470.58|468.18|471.06|468.66|471.06|468.66|470.58|468.18|0
1651170670000|2022-04-28 18:31:10|471.3|468.9|471.54|469.14|471.54|469.14|471.3|468.9|0
1651170680000|2022-04-28 18:31:20|471.78|469.38|472.26|469.86|472.26|469.86|471.78|469.38|0
1651170690000|2022-04-28 18:31:30|472.02|469.62|471.78|469.38|472.26|469.86|471.78|469.38|0
1651170700000|2022-04-28 18:31:40|472.26|469.86|472.5|470.1|472.5|470.1|472.26|469.86|0
1651170710000|2022-04-28 18:31:50|472.74|470.34|472.5|470.1|472.74|470.34|472.5|470.1|0
1651170720000|2022-04-28 18:32:00|473.22|470.82|473.22|470.82|473.22|470.82|472.98|470.58|0
1651170730000|2022-04-28 18:32:10|473.7|471.3|474.18|471.78|474.18|471.78|473.46|471.06|0
1651170740000|2022-04-28 18:32:20|473.94|471.54|475.14|472.74|475.38|472.98|473.94|471.54|0
1651170750000|2022-04-28 18:32:30|475.86|473.46|475.86|473.46|475.86|473.46|475.86|473.46|0
1651170760000|2022-04-28 18:32:40|476.34|473.94|476.1|473.7|476.34|473.94|476.1|473.7|0
1651170770000|2022-04-28 18:32:50|475.86|473.46|475.14|472.74|475.86|473.46|475.14|472.74|0
1651170780000|2022-04-28 18:33:00|474.18|471.78|474.42|472.02|474.42|472.02|474.18|471.78|0
1651170790000|2022-04-28 18:33:10|474.18|471.78|473.94|471.54|474.42|472.02|473.94|471.54|0
1651170800000|2022-04-28 18:33:20|473.7|471.3|473.46|471.06|473.7|471.3|473.46|471.06|0
1651170810000|2022-04-28 18:33:30|473.22|470.82|473.46|471.06|473.46|471.06|473.22|470.82|0
1651170820000|2022-04-28 18:33:40|473.22|470.82|473.22|470.82|473.22|470.82|472.98|470.58|0
1651170830000|2022-04-28 18:33:50|473.11|470.71|472.26|469.86|473.11|470.71|472.02|469.62|0
1651170840000|2022-04-28 18:34:00|472.02|469.62|472.74|470.34|472.74|470.34|472.02|469.62|0
1651170850000|2022-04-28 18:34:10|472.26|469.86|472.26|469.86|472.5|470.1|472.26|469.86|0
1651170860000|2022-04-28 18:34:20|473.46|471.06|472.74|470.34|473.46|471.06|472.74|470.34|0
1651170870000|2022-04-28 18:34:30|472.98|470.58|473.7|471.3|473.7|471.3|472.98|470.58|0
1651170880000|2022-04-28 18:34:40|473.46|471.06|473.46|471.06|473.46|471.06|473.22|470.82|0
1651170890000|2022-04-28 18:34:50|473.22|470.82|473.22|470.82|473.46|471.06|473.22|470.82|0
1651170900000|2022-04-28 18:35:00|472.74|470.34|472.5|470.1|472.74|470.34|472.5|470.1|0
1651170910000|2022-04-28 18:35:10|472.26|469.86|472.98|470.58|472.98|470.58|472.26|469.86|0
1651170920000|2022-04-28 18:35:20|473.46|471.06|472.74|470.34|473.46|471.06|472.74|470.34|0
1651170930000|2022-04-28 18:35:30|472.98|470.58|472.98|470.58|472.98|470.58|472.74|470.34|0
1651170940000|2022-04-28 18:35:40|473.22|470.82|473.22|470.82|473.22|470.82|473.11|470.71|0
1651170950000|2022-04-28 18:35:50|473.35|470.95|473.46|471.06|473.7|471.3|473.22|470.82|0
1651170960000|2022-04-28 18:36:00|473.22|470.82|472.74|470.34|473.22|470.82|472.74|470.34|0
1651170970000|2022-04-28 18:36:10|472.5|470.1|472.98|470.58|472.98|470.58|472.5|470.1|0
1651170980000|2022-04-28 18:36:20|472.74|470.34|473.22|470.82|473.22|470.82|472.74|470.34|0
1651170990000|2022-04-28 18:36:30|473.11|470.71|472.5|470.1|473.22|470.82|472.5|470.1|0
1651171000000|2022-04-28 18:36:40|472.26|469.86|471.78|469.38|472.26|469.86|471.78|469.38|0
1651171010000|2022-04-28 18:36:50|471.54|469.14|471.78|469.38|471.78|469.38|471.54|469.14|0
1651171020000|2022-04-28 18:37:00|471.3|468.9|471.78|469.38|471.78|469.38|471.3|468.9|0
1651171030000|2022-04-28 18:37:10|471.54|469.14|471.3|468.9|471.54|469.14|471.3|468.9|0
1651171040000|2022-04-28 18:37:20|471.06|468.66|470.82|468.42|471.06|468.66|470.82|468.42|0
1651171050000|2022-04-28 18:37:30|471.06|468.66|470.82|468.42|471.06|468.66|470.82|468.42|0
1651171060000|2022-04-28 18:37:40|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1651171070000|2022-04-28 18:37:50|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1651171080000|2022-04-28 18:38:00|470.58|468.18|470.1|467.7|470.58|468.18|469.86|467.46|0
1651171090000|2022-04-28 18:38:10|469.86|467.46|470.1|467.7|470.1|467.7|469.86|467.46|0
1651171100000|2022-04-28 18:38:20|469.86|467.46|470.1|467.7|470.1|467.7|469.86|467.46|0
1651171110000|2022-04-28 18:38:30|469.86|467.46|469.62|467.22|469.86|467.46|469.62|467.22|0
1651171120000|2022-04-28 18:38:40|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1651171130000|2022-04-28 18:38:50|469.62|467.22|469.14|466.74|469.62|467.22|469.14|466.74|0
1651171140000|2022-04-28 18:39:00|468.9|466.5|469.38|466.98|469.38|466.98|468.9|466.5|0
1651171150000|2022-04-28 18:39:10|469.62|467.22|470.34|467.94|470.58|468.18|469.62|467.22|0
1651171160000|2022-04-28 18:39:20|471.06|468.66|470.58|468.18|471.06|468.66|470.58|468.18|0
1651171170000|2022-04-28 18:39:30|470.34|467.94|470.1|467.7|470.34|467.94|470.1|467.7|0
1651171180000|2022-04-28 18:39:40|470.34|467.94|470.82|468.42|470.82|468.42|470.34|467.94|0
1651171190000|2022-04-28 18:39:50|470.34|467.94|470.1|467.7|470.34|467.94|470.1|467.7|0
1651171200000|2022-04-28 18:40:00|469.86|467.46|469.38|466.98|469.86|467.46|469.38|466.98|0
1651171210000|2022-04-28 18:40:10|469.14|466.74|468.9|466.5|469.14|466.74|468.66|466.26|0
1651171220000|2022-04-28 18:40:20|469.14|466.74|469.14|466.74|469.38|466.98|469.14|466.74|0
1651171230000|2022-04-28 18:40:30|469.38|466.98|469.38|466.98|469.62|467.22|469.38|466.98|0
1651171240000|2022-04-28 18:40:40|469.14|466.74|469.14|466.74|469.14|466.74|468.66|466.26|0
1651171250000|2022-04-28 18:40:50|468.66|466.26|468.42|466.02|468.66|466.26|468.42|466.02|0
1651171260000|2022-04-28 18:41:00|468.18|465.78|468.42|466.02|468.66|466.26|468.18|465.78|0
1651171270000|2022-04-28 18:41:10|468.18|465.78|468.66|466.26|468.66|466.26|468.18|465.78|0
1651171280000|2022-04-28 18:41:20|468.42|466.02|468.9|466.5|468.9|466.5|468.42|466.02|0
1651171290000|2022-04-28 18:41:30|469.14|466.74|468.66|466.26|469.14|466.74|468.66|466.26|0
1651171300000|2022-04-28 18:41:40|468.42|466.02|468.42|466.02|468.42|466.02|467.94|465.54|0
1651171310000|2022-04-28 18:41:50|468.18|465.78|468.9|466.5|468.9|466.5|468.18|465.78|0
1651171320000|2022-04-28 18:42:00|468.66|466.26|468.66|466.26|468.9|466.5|468.66|466.26|0
1651171330000|2022-04-28 18:42:10|468.9|466.5|468.42|466.02|468.9|466.5|468.18|465.78|0
1651171340000|2022-04-28 18:42:20|468.66|466.26|467.94|465.54|468.66|466.26|467.94|465.54|0
1651171350000|2022-04-28 18:42:30|468.31|465.91|468.42|466.02|468.42|466.02|468.18|465.78|0
1651171360000|2022-04-28 18:42:40|468.18|465.78|468.42|466.02|468.42|466.02|468.18|465.78|0
1651171370000|2022-04-28 18:42:50|468.55|466.15|468.42|466.02|468.66|466.26|468.42|466.02|0
1651171380000|2022-04-28 18:43:00|468.18|465.78|467.94|465.54|468.18|465.78|467.7|465.3|0
1651171390000|2022-04-28 18:43:10|467.7|465.3|466.75|464.35|467.7|465.3|466.75|464.35|0
1651171400000|2022-04-28 18:43:20|466.51|464.11|466.75|464.35|466.98|464.58|466.51|464.11|0
1651171410000|2022-04-28 18:43:30|466.51|464.11|466.27|463.87|466.51|464.11|466.27|463.87|0
1651171420000|2022-04-28 18:43:40|466.51|464.11|466.03|463.63|466.51|464.11|466.03|463.63|0
1651171430000|2022-04-28 18:43:50|465.79|463.39|465.55|463.15|465.79|463.39|465.55|463.15|0
1651171440000|2022-04-28 18:44:00|465.79|463.39|465.07|462.67|465.79|463.39|465.07|462.67|0
1651171450000|2022-04-28 18:44:10|465.31|462.91|466.03|463.63|466.03|463.63|465.31|462.91|0
1651171460000|2022-04-28 18:44:20|465.55|463.15|465.31|462.91|465.55|463.15|465.31|462.91|0
1651171470000|2022-04-28 18:44:30|465.07|462.67|465.07|462.67|465.31|462.91|465.07|462.67|0
1651171480000|2022-04-28 18:44:40|464.83|462.43|465.07|462.67|465.31|462.91|464.83|462.43|0
1651171490000|2022-04-28 18:44:50|464.83|462.43|464.83|462.43|464.83|462.43|464.59|462.19|0
1651171500000|2022-04-28 18:45:00|464.59|462.19|464.35|461.95|464.83|462.43|464.35|461.95|0
1651171510000|2022-04-28 18:45:10|464.83|462.43|464.59|462.19|464.83|462.43|464.35|461.95|0
1651171520000|2022-04-28 18:45:20|464.83|462.43|464.59|462.19|465.07|462.67|464.59|462.19|0
1651171530000|2022-04-28 18:45:30|464.21|461.81|463.97|461.57|464.21|461.81|463.97|461.57|0
1651171540000|2022-04-28 18:45:40|464.21|461.81|463.59|461.19|464.21|461.81|463.59|461.19|0
1651171550000|2022-04-28 18:45:50|463.35|460.95|463.11|460.71|463.59|461.19|463.11|460.71|0
1651171560000|2022-04-28 18:46:00|463.35|460.95|463.11|460.71|463.35|460.95|463.11|460.71|0
1651171570000|2022-04-28 18:46:10|462.87|460.47|462.63|460.23|462.87|460.47|462.63|460.23|0
1651171580000|2022-04-28 18:46:20|462.39|459.99|462.15|459.75|462.63|460.23|462.15|459.75|0
1651171590000|2022-04-28 18:46:30|462.39|459.99|462.63|460.23|462.63|460.23|462.39|459.99|0
1651171600000|2022-04-28 18:46:40|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1651171610000|2022-04-28 18:46:50|463.11|460.71|463.83|461.43|463.83|461.43|463.11|460.71|0
1651171620000|2022-04-28 18:47:00|463.59|461.19|464.07|461.67|464.07|461.67|463.59|461.19|0
1651171630000|2022-04-28 18:47:10|464.31|461.91|463.11|460.71|464.31|461.91|463.11|460.71|0
1651171640000|2022-04-28 18:47:20|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1651171650000|2022-04-28 18:47:30|463.59|461.19|463.83|461.43|463.83|461.43|463.59|461.19|0
1651171660000|2022-04-28 18:47:40|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1651171670000|2022-04-28 18:47:50|464.31|461.91|463.35|460.95|464.31|461.91|463.35|460.95|0
1651171680000|2022-04-28 18:48:00|462.99|460.59|462.87|460.47|463.11|460.71|462.87|460.47|0
1651171690000|2022-04-28 18:48:10|463.35|460.95|462.87|460.47|463.59|461.19|462.87|460.47|0
1651171700000|2022-04-28 18:48:20|462.39|459.99|462.63|460.23|462.63|460.23|462.39|459.99|0
1651171710000|2022-04-28 18:48:30|461.91|459.51|462.63|460.23|462.63|460.23|461.91|459.51|0
1651171720000|2022-04-28 18:48:40|462.27|459.87|462.75|460.35|462.75|460.35|462.27|459.87|0
1651171730000|2022-04-28 18:48:50|462.39|459.99|462.15|459.75|462.39|459.99|462.15|459.75|0
1651171740000|2022-04-28 18:49:00|461.91|459.51|461.67|459.27|461.91|459.51|461.67|459.27|0
1651171750000|2022-04-28 18:49:10|461.91|459.51|461.67|459.27|461.91|459.51|461.43|459.03|0
1651171760000|2022-04-28 18:49:20|461.91|459.51|461.67|459.27|461.91|459.51|461.67|459.27|0
1651171770000|2022-04-28 18:49:30|461.91|459.51|461.43|459.03|461.91|459.51|461.43|459.03|0
1651171780000|2022-04-28 18:49:40|460.95|458.55|460.95|458.55|461.19|458.79|460.95|458.55|0
1651171790000|2022-04-28 18:49:50|461.19|458.79|460.23|457.83|461.19|458.79|460.23|457.83|0
1651171800000|2022-04-28 18:50:00|459.99|457.59|460.47|458.07|460.47|458.07|459.99|457.59|0
1651171810000|2022-04-28 18:50:10|460.23|457.83|459.59|457.19|460.23|457.83|459.59|457.19|0
1651171820000|2022-04-28 18:50:20|459.11|456.71|458.87|456.47|459.35|456.95|458.87|456.47|0
1651171830000|2022-04-28 18:50:30|458.63|456.23|458.52|456.12|458.63|456.23|458.39|455.99|0
1651171840000|2022-04-28 18:50:40|458.29|455.89|458.05|455.65|458.29|455.89|457.81|455.41|0
1651171850000|2022-04-28 18:50:50|457.81|455.41|457.33|454.93|457.81|455.41|457.33|454.93|0
1651171860000|2022-04-28 18:51:00|456.85|454.45|457.09|454.69|457.09|454.69|456.85|454.45|0
1651171870000|2022-04-28 18:51:10|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1651171880000|2022-04-28 18:51:20|457.57|455.17|457.09|454.69|457.57|455.17|457.09|454.69|0
1651171890000|2022-04-28 18:51:30|457.81|455.41|458.05|455.65|458.05|455.65|457.81|455.41|0
1651171900000|2022-04-28 18:51:40|457.81|455.41|457.69|455.29|458.05|455.65|457.69|455.29|0
1651171910000|2022-04-28 18:51:50|457.33|454.93|457.09|454.69|457.33|454.93|457.09|454.69|0
1651171920000|2022-04-28 18:52:00|456.85|454.45|457.09|454.69|457.09|454.69|456.85|454.45|0
1651171930000|2022-04-28 18:52:10|457.33|454.93|457.33|454.93|457.33|454.93|456.85|454.45|0
1651171940000|2022-04-28 18:52:20|457.09|454.69|457.33|454.93|457.33|454.93|457.09|454.69|0
1651171950000|2022-04-28 18:52:30|457.57|455.17|458.29|455.89|458.29|455.89|457.57|455.17|0
1651171960000|2022-04-28 18:52:40|458.05|455.65|458.05|455.65|458.05|455.65|457.81|455.41|0
1651171970000|2022-04-28 18:52:50|457.81|455.41|458.17|455.77|458.17|455.77|457.81|455.41|0
1651171980000|2022-04-28 18:53:00|458.05|455.65|458.29|455.89|458.29|455.89|458.05|455.65|0
1651171990000|2022-04-28 18:53:10|458.76|456.36|459.48|457.08|459.48|457.08|458.76|456.36|0
1651172000000|2022-04-28 18:53:20|459.72|457.32|459.96|457.56|459.96|457.56|459.72|457.32|0
1651172010000|2022-04-28 18:53:30|460.2|457.8|460.2|457.8|460.44|458.04|460.2|457.8|0
1651172020000|2022-04-28 18:53:40|460.44|458.04|459.72|457.32|460.44|458.04|459.72|457.32|0
1651172030000|2022-04-28 18:53:50|460.67|458.27|461.39|458.99|461.39|458.99|460.2|457.8|0
1651172040000|2022-04-28 18:54:00|461.15|458.75|461.63|459.23|461.63|459.23|460.91|458.51|0
1651172050000|2022-04-28 18:54:10|461.87|459.47|462.11|459.71|462.11|459.71|461.87|459.47|0
1651172060000|2022-04-28 18:54:20|462.35|459.95|463.55|461.15|463.55|461.15|462.35|459.95|0
1651172070000|2022-04-28 18:54:30|463.78|461.38|464.5|462.1|464.5|462.1|463.55|461.15|0
1651172080000|2022-04-28 18:54:40|464.26|461.86|464.02|461.62|464.26|461.86|464.02|461.62|0
1651172090000|2022-04-28 18:54:50|464.26|461.86|464.5|462.1|464.5|462.1|464.26|461.86|0
1651172100000|2022-04-28 18:55:00|464.74|462.34|465.46|463.06|465.7|463.3|464.74|462.34|0
1651172110000|2022-04-28 18:55:10|465.94|463.54|465.7|463.3|465.94|463.54|465.7|463.3|0
1651172120000|2022-04-28 18:55:20|466.18|463.78|464.5|462.1|466.18|463.78|464.5|462.1|0
1651172130000|2022-04-28 18:55:30|464.26|461.86|464.26|461.86|464.63|462.23|464.26|461.86|0
1651172140000|2022-04-28 18:55:40|464.5|462.1|464.02|461.62|464.5|462.1|464.02|461.62|0
1651172150000|2022-04-28 18:55:50|464.26|461.86|464.02|461.62|464.74|462.34|464.02|461.62|0
1651172160000|2022-04-28 18:56:00|463.55|461.15|462.35|459.95|463.55|461.15|462.35|459.95|0
1651172170000|2022-04-28 18:56:10|461.87|459.47|462.11|459.71|462.11|459.71|461.87|459.47|0
1651172180000|2022-04-28 18:56:20|461.63|459.23|461.99|459.59|462.11|459.71|461.63|459.23|0
1651172190000|2022-04-28 18:56:30|462.11|459.71|462.11|459.71|462.11|459.71|461.87|459.47|0
1651172200000|2022-04-28 18:56:40|462.35|459.95|462.59|460.19|462.59|460.19|462.35|459.95|0
1651172210000|2022-04-28 18:56:50|463.07|460.67|462.59|460.19|463.07|460.67|462.59|460.19|0
1651172220000|2022-04-28 18:57:00|462.35|459.95|461.87|459.47|462.35|459.95|461.87|459.47|0
1651172230000|2022-04-28 18:57:10|462.11|459.71|461.87|459.47|462.11|459.71|461.87|459.47|0
1651172240000|2022-04-28 18:57:20|461.63|459.23|461.39|458.99|461.63|459.23|461.39|458.99|0
1651172250000|2022-04-28 18:57:30|461.63|459.23|461.87|459.47|461.87|459.47|461.63|459.23|0
1651172260000|2022-04-28 18:57:40|461.39|458.99|461.39|458.99|461.63|459.23|461.39|458.99|0
1651172270000|2022-04-28 18:57:50|461.63|459.23|461.39|458.99|461.63|459.23|461.15|458.75|0
1651172280000|2022-04-28 18:58:00|461.15|458.75|461.63|459.23|461.87|459.47|461.15|458.75|0
1651172290000|2022-04-28 18:58:10|461.87|459.47|462.11|459.71|462.11|459.71|461.87|459.47|0
1651172300000|2022-04-28 18:58:20|462.35|459.95|461.39|458.99|462.35|459.95|461.39|458.99|0
1651172310000|2022-04-28 18:58:30|461.15|458.75|461.39|458.99|461.63|459.23|461.15|458.75|0
1651172320000|2022-04-28 18:58:40|461.63|459.23|461.87|459.47|461.87|459.47|461.63|459.23|0
1651172330000|2022-04-28 18:58:50|461.63|459.23|462.35|459.95|462.35|459.95|461.63|459.23|0
1651172340000|2022-04-28 18:59:00|462.11|459.71|462.59|460.19|462.59|460.19|462.11|459.71|0
1651172350000|2022-04-28 18:59:10|462.35|459.95|461.63|459.23|462.35|459.95|461.63|459.23|0
1651172360000|2022-04-28 18:59:20|461.39|458.99|461.63|459.23|461.63|459.23|461.15|458.75|0
1651172370000|2022-04-28 18:59:30|461.39|458.99|461.63|459.23|461.63|459.23|461.39|458.99|0
1651172380000|2022-04-28 18:59:40|461.39|458.99|462.35|459.95|462.35|459.95|461.39|458.99|0
1651172390000|2022-04-28 18:59:50|462.11|459.71|461.39|458.99|462.11|459.71|461.28|458.88|0
1651172400000|2022-04-28 19:00:00|462.59|460.19|462.59|460.19|462.59|460.19|462.11|459.71|0
1651172410000|2022-04-28 19:00:10|462.83|460.43|462.59|460.19|462.83|460.43|462.59|460.19|0
1651172420000|2022-04-28 19:00:20|463.07|460.67|463.31|460.91|463.54|461.14|463.07|460.67|0
1651172430000|2022-04-28 19:00:30|462.59|460.19|462.83|460.43|462.83|460.43|462.59|460.19|0
1651172440000|2022-04-28 19:00:40|463.07|460.67|462.23|459.83|463.07|460.67|462.23|459.83|0
1651172450000|2022-04-28 19:00:50|462.35|459.95|462.83|460.43|462.83|460.43|462.35|459.95|0
1651172460000|2022-04-28 19:01:00|463.07|460.67|464.02|461.62|464.02|461.62|463.07|460.67|0
1651172470000|2022-04-28 19:01:10|464.26|461.86|464.26|461.86|464.26|461.86|464.26|461.86|0
1651172480000|2022-04-28 19:01:20|464.02|461.62|464.26|461.86|464.26|461.86|464.02|461.62|0
1651172490000|2022-04-28 19:01:30|464.5|462.1|464.02|461.62|464.74|462.34|464.02|461.62|0
1651172500000|2022-04-28 19:01:40|463.54|461.14|464.02|461.62|464.02|461.62|463.54|461.14|0
1651172510000|2022-04-28 19:01:50|463.78|461.38|464.02|461.62|464.02|461.62|463.78|461.38|0
1651172520000|2022-04-28 19:02:00|463.78|461.38|465.22|462.82|465.22|462.82|463.78|461.38|0
1651172530000|2022-04-28 19:02:10|464.98|462.58|463.3|460.9|464.98|462.58|463.3|460.9|0
1651172540000|2022-04-28 19:02:20|463.54|461.14|463.07|460.67|463.78|461.38|463.07|460.67|0
1651172550000|2022-04-28 19:02:30|462.83|460.43|463.78|461.38|463.78|461.38|462.83|460.43|0
1651172560000|2022-04-28 19:02:40|463.07|460.67|463.07|460.67|463.07|460.67|462.83|460.43|0
1651172570000|2022-04-28 19:02:50|463.54|461.14|463.07|460.67|463.54|461.14|463.07|460.67|0
1651172580000|2022-04-28 19:03:00|462.83|460.43|463.07|460.67|463.07|460.67|462.83|460.43|0
1651172590000|2022-04-28 19:03:10|463.78|461.38|464.02|461.62|464.02|461.62|463.78|461.38|0
1651172600000|2022-04-28 19:03:20|464.26|461.86|464.26|461.86|464.5|462.1|464.26|461.86|0
1651172610000|2022-04-28 19:03:30|463.78|461.38|462.83|460.43|463.78|461.38|462.83|460.43|0
1651172620000|2022-04-28 19:03:40|462.71|460.31|460.91|458.51|462.71|460.31|460.91|458.51|0
1651172630000|2022-04-28 19:03:50|460.67|458.27|460.2|457.8|461.39|458.99|460.2|457.8|0
1651172640000|2022-04-28 19:04:00|459.48|457.08|458.76|456.36|459.48|457.08|458.76|456.36|0
1651172650000|2022-04-28 19:04:10|458.65|456.25|458.65|456.25|458.76|456.36|458.28|455.88|0
1651172660000|2022-04-28 19:04:20|459|456.6|459.24|456.84|459.24|456.84|458.76|456.36|0
1651172670000|2022-04-28 19:04:30|458.76|456.36|460.91|458.51|460.91|458.51|458.76|456.36|0
1651172680000|2022-04-28 19:04:40|461.15|458.75|461.39|458.99|461.39|458.99|461.15|458.75|0
1651172690000|2022-04-28 19:04:50|461.63|459.23|461.28|458.88|461.87|459.47|461.28|458.88|0
1651172700000|2022-04-28 19:05:00|461.63|459.23|460.43|458.03|461.63|459.23|460.43|458.03|0
1651172710000|2022-04-28 19:05:10|460.2|457.8|460.2|457.8|460.2|457.8|459.96|457.56|0
1651172720000|2022-04-28 19:05:20|459.96|457.56|459.48|457.08|459.96|457.56|459.48|457.08|0
1651172730000|2022-04-28 19:05:30|459.24|456.84|459|456.6|459.48|457.08|459|456.6|0
1651172740000|2022-04-28 19:05:40|459.48|457.08|459.72|457.32|459.72|457.32|459.24|456.84|0
1651172750000|2022-04-28 19:05:50|459.96|457.56|459.96|457.56|460.19|457.79|459.96|457.56|0
1651172760000|2022-04-28 19:06:00|459.48|457.08|459|456.6|459.48|457.08|459|456.6|0
1651172770000|2022-04-28 19:06:10|458.76|456.36|459|456.6|459|456.6|458.76|456.36|0
1651172780000|2022-04-28 19:06:20|458.76|456.36|458.76|456.36|458.76|456.36|458.76|456.36|0
1651172790000|2022-04-28 19:06:30|458.04|455.64|457.81|455.41|458.28|455.88|457.81|455.41|0
1651172800000|2022-04-28 19:06:40|458.04|455.64|458.04|455.64|458.04|455.64|457.81|455.41|0
1651172810000|2022-04-28 19:06:50|457.81|455.41|457.81|455.41|457.81|455.41|457.81|455.41|0
1651172820000|2022-04-28 19:07:00|457.57|455.17|458.04|455.64|458.04|455.64|457.57|455.17|0
1651172830000|2022-04-28 19:07:10|458.28|455.88|458.52|456.12|458.76|456.36|458.28|455.88|0
1651172840000|2022-04-28 19:07:20|459.48|456.6|458.76|455.88|459.48|456.6|458.76|455.88|0
1651172850000|2022-04-28 19:07:30|458.52|455.64|458.28|455.4|458.52|455.64|458.28|455.4|0
1651172860000|2022-04-28 19:07:40|458.52|455.64|458.76|455.88|458.76|455.88|458.52|455.64|0
1651172870000|2022-04-28 19:07:50|458.52|455.64|458.28|455.4|459|456.12|458.28|455.4|0
1651172880000|2022-04-28 19:08:00|458.05|455.17|458.05|455.17|458.28|455.4|458.05|455.17|0
1651172890000|2022-04-28 19:08:10|458.28|455.4|457.81|454.93|458.28|455.4|457.81|454.93|0
1651172900000|2022-04-28 19:08:20|458.05|455.17|458.52|455.64|458.52|455.64|458.05|455.17|0
1651172910000|2022-04-28 19:08:30|458.28|455.4|458.17|455.29|458.28|455.4|458.17|455.29|0
1651172920000|2022-04-28 19:08:40|457.81|454.93|458.05|455.17|458.05|455.17|457.81|454.93|0
1651172930000|2022-04-28 19:08:50|457.81|454.93|457.57|454.69|457.81|454.93|457.57|454.69|0
1651172940000|2022-04-28 19:09:00|457.33|454.45|458.05|455.17|458.05|455.17|457.33|454.45|0
1651172950000|2022-04-28 19:09:10|458.28|455.4|458.05|455.17|458.28|455.4|458.05|455.17|0
1651172960000|2022-04-28 19:09:20|457.57|454.69|457.69|454.81|457.69|454.81|457.57|454.69|0
1651172970000|2022-04-28 19:09:30|457.81|454.93|457.81|454.93|457.81|454.93|457.57|454.69|0
1651172980000|2022-04-28 19:09:40|458.05|455.17|458.05|455.17|458.28|455.4|458.05|455.17|0
1651172990000|2022-04-28 19:09:50|457.81|454.93|458.65|455.77|458.65|455.77|457.81|454.93|0
1651173000000|2022-04-28 19:10:00|458.76|455.88|459.48|456.6|459.48|456.6|458.76|455.88|0
1651173010000|2022-04-28 19:10:10|459.96|457.08|460.67|457.79|460.91|458.03|459.96|457.08|0
1651173020000|2022-04-28 19:10:20|459.96|457.08|462.83|459.95|462.83|459.95|459.96|457.08|0
1651173030000|2022-04-28 19:10:30|463.3|460.42|461.63|458.75|463.3|460.42|461.63|458.75|0
1651173040000|2022-04-28 19:10:40|461.39|458.51|461.63|458.75|461.63|458.75|461.15|458.27|0
1651173050000|2022-04-28 19:10:50|461.87|458.99|462.11|459.23|462.11|459.23|461.63|458.75|0
1651173060000|2022-04-28 19:11:00|461.63|458.75|461.15|458.27|461.63|458.75|460.91|458.03|0
1651173070000|2022-04-28 19:11:10|460.91|458.03|461.63|458.75|462.11|459.23|460.91|458.03|0
1651173080000|2022-04-28 19:11:20|460.67|457.79|460.8|457.92|460.8|457.92|460.43|457.55|0
1651173090000|2022-04-28 19:11:30|461.15|458.27|461.15|458.27|461.15|458.27|460.67|457.79|0
1651173100000|2022-04-28 19:11:40|460.8|457.92|460.8|457.92|460.91|458.03|460.67|457.79|0
1651173110000|2022-04-28 19:11:50|460.43|457.55|461.15|458.27|461.15|458.27|460.43|457.55|0
1651173120000|2022-04-28 19:12:00|461.87|458.99|461.15|458.27|461.87|458.99|461.15|458.27|0
1651173130000|2022-04-28 19:12:10|461.28|458.4|461.63|458.75|461.87|458.99|461.28|458.4|0
1651173140000|2022-04-28 19:12:20|461.87|458.99|462.83|459.95|462.83|459.95|461.87|458.99|0
1651173150000|2022-04-28 19:12:30|462.35|459.47|463.54|460.66|463.54|460.66|462.35|459.47|0
1651173160000|2022-04-28 19:12:40|463.78|460.9|463.78|460.9|463.78|460.9|463.54|460.66|0
1651173170000|2022-04-28 19:12:50|463.54|460.66|463.06|460.18|463.54|460.66|462.59|459.71|0
1651173180000|2022-04-28 19:13:00|462.83|459.95|462.83|459.95|462.83|459.95|462.71|459.83|0
1651173190000|2022-04-28 19:13:10|462.59|459.71|462.83|459.95|463.3|460.42|462.59|459.71|0
1651173200000|2022-04-28 19:13:20|463.06|460.18|462.71|459.83|463.06|460.18|462.71|459.83|0
1651173210000|2022-04-28 19:13:30|462.83|459.95|462.11|459.23|462.83|459.95|462.11|459.23|0
1651173220000|2022-04-28 19:13:40|461.87|458.99|461.87|458.99|461.99|459.11|461.87|458.99|0
1651173230000|2022-04-28 19:13:50|462.59|459.71|462.11|459.23|462.59|459.71|462.11|459.23|0
1651173240000|2022-04-28 19:14:00|461.63|458.75|461.87|458.99|461.87|458.99|461.39|458.51|0
1651173250000|2022-04-28 19:14:10|461.63|458.75|461.63|458.75|461.63|458.75|461.39|458.51|0
1651173260000|2022-04-28 19:14:20|461.87|458.99|462.83|459.95|462.83|459.95|461.87|458.99|0
1651173270000|2022-04-28 19:14:30|462.11|459.23|461.51|458.63|462.11|459.23|461.51|458.63|0
1651173280000|2022-04-28 19:14:40|461.63|458.75|462.35|459.47|462.35|459.47|461.63|458.75|0
1651173290000|2022-04-28 19:14:50|462.11|459.23|462.23|459.35|462.23|459.35|462.11|459.23|0
1651173300000|2022-04-28 19:15:00|462.59|459.71|462.35|459.47|463.06|460.18|462.35|459.47|0
1651173310000|2022-04-28 19:15:10|462.82|459.94|463.06|460.18|463.3|460.42|462.82|459.94|0
1651173320000|2022-04-28 19:15:20|462.59|459.71|463.06|460.18|463.06|460.18|462.11|459.23|0
1651173330000|2022-04-28 19:15:30|463.3|460.42|463.54|460.66|463.78|460.9|463.3|460.42|0
1651173340000|2022-04-28 19:15:40|464.02|461.14|463.3|460.42|464.02|461.14|463.3|460.42|0
1651173350000|2022-04-28 19:15:50|463.06|460.18|463.54|460.66|464.02|461.14|463.06|460.18|0
1651173360000|2022-04-28 19:16:00|463.78|460.9|462.82|459.94|463.78|460.9|462.59|459.71|0
1651173370000|2022-04-28 19:16:10|462.47|459.59|462.35|459.47|462.59|459.71|462.35|459.47|0
1651173380000|2022-04-28 19:16:20|461.39|458.51|460.91|458.03|461.39|458.51|460.91|458.03|0
1651173390000|2022-04-28 19:16:30|460.67|457.79|460.91|458.03|460.91|458.03|460.67|457.79|0
1651173400000|2022-04-28 19:16:40|460.67|457.79|460.56|457.68|460.67|457.79|460.56|457.68|0
1651173410000|2022-04-28 19:16:50|459.96|457.08|459.36|456.48|459.96|457.08|459.24|456.36|0
1651173420000|2022-04-28 19:17:00|459.48|456.6|459.48|456.6|459.48|456.6|458.76|455.88|0
1651173430000|2022-04-28 19:17:10|459.72|456.84|461.15|458.27|461.15|458.27|459.72|456.84|0
1651173440000|2022-04-28 19:17:20|461.63|458.75|461.04|458.16|461.63|458.75|461.04|458.16|0
1651173450000|2022-04-28 19:17:30|461.39|458.51|461.39|458.51|461.39|458.51|460.91|458.03|0
1651173460000|2022-04-28 19:17:40|461.15|458.27|461.06|458.18|461.3|458.42|461.06|458.18|0
1651173470000|2022-04-28 19:17:50|460.58|457.7|460.34|457.46|460.58|457.7|460.34|457.46|0
1651173480000|2022-04-28 19:18:00|460.58|457.7|460.34|457.46|460.58|457.7|460.1|457.22|0
1651173490000|2022-04-28 19:18:10|460.1|457.22|460.58|457.7|460.58|457.7|460.1|457.22|0
1651173500000|2022-04-28 19:18:20|460.34|457.46|460.82|457.94|460.82|457.94|460.34|457.46|0
1651173510000|2022-04-28 19:18:30|460.34|457.46|460.1|457.22|460.82|457.94|460.1|457.22|0
1651173520000|2022-04-28 19:18:40|459.87|456.99|459.87|456.99|460.1|457.22|459.87|456.99|0
1651173530000|2022-04-28 19:18:50|459.63|456.75|459.87|456.99|459.87|456.99|459.63|456.75|0
1651173540000|2022-04-28 19:19:00|460.1|457.22|459.15|456.27|460.1|457.22|459.15|456.27|0
1651173550000|2022-04-28 19:19:10|459.39|456.51|459.39|456.51|459.39|456.51|459.39|456.51|0
1651173560000|2022-04-28 19:19:20|459.51|456.63|459.15|456.27|459.51|456.63|459.15|456.27|0
1651173570000|2022-04-28 19:19:30|459.39|456.51|458.43|455.55|459.39|456.51|458.43|455.55|0
1651173580000|2022-04-28 19:19:40|458.19|455.31|457.96|455.08|458.32|455.44|457.96|455.08|0
1651173590000|2022-04-28 19:19:50|458.43|455.55|457.96|455.08|458.43|455.55|457.96|455.08|0
1651173600000|2022-04-28 19:20:00|457.72|454.84|457.48|454.6|457.72|454.84|457.48|454.6|0
1651173610000|2022-04-28 19:20:10|457.72|454.84|457.96|455.08|457.96|455.08|457.48|454.6|0
1651173620000|2022-04-28 19:20:20|458.67|455.79|458.91|456.03|458.91|456.03|458.67|455.79|0
1651173630000|2022-04-28 19:20:30|459.15|456.27|458.43|455.55|459.15|456.27|458.43|455.55|0
1651173640000|2022-04-28 19:20:40|458.67|455.79|458.91|456.03|458.91|456.03|458.43|455.55|0
1651173650000|2022-04-28 19:20:50|459.15|456.27|458.43|455.55|459.15|456.27|458.43|455.55|0
1651173660000|2022-04-28 19:21:00|458.91|456.03|458.32|455.44|458.91|456.03|458.19|455.31|0
1651173670000|2022-04-28 19:21:10|458.43|455.55|457.96|455.08|458.67|455.79|457.72|454.84|0
1651173680000|2022-04-28 19:21:20|457.72|454.84|457.48|454.6|457.72|454.84|457.48|454.6|0
1651173690000|2022-04-28 19:21:30|456.76|453.88|456.76|453.88|456.76|453.88|456.53|453.65|0
1651173700000|2022-04-28 19:21:40|456.92|454.04|457.87|454.99|457.87|454.99|456.92|454.04|0
1651173710000|2022-04-28 19:21:50|458.11|455.23|458.35|455.47|458.35|455.47|458.11|455.23|0
1651173720000|2022-04-28 19:22:00|458.11|455.23|457.63|454.75|458.11|455.23|457.63|454.75|0
1651173730000|2022-04-28 19:22:10|457.4|454.52|457.16|454.28|457.4|454.52|457.16|454.28|0
1651173740000|2022-04-28 19:22:20|457.4|454.52|456.92|454.04|457.63|454.75|456.92|454.04|0
1651173750000|2022-04-28 19:22:30|456.68|453.8|456.44|453.56|456.92|454.04|456.44|453.56|0
1651173760000|2022-04-28 19:22:40|456.68|453.8|456.44|453.56|456.92|454.04|456.44|453.56|0
1651173770000|2022-04-28 19:22:50|455.49|452.61|455.25|452.37|455.49|452.61|455.01|452.13|0
1651173780000|2022-04-28 19:23:00|454.78|451.9|454.06|451.18|454.78|451.9|454.06|451.18|0
1651173790000|2022-04-28 19:23:10|454.3|451.42|454.3|451.42|454.54|451.66|454.3|451.42|0
1651173800000|2022-04-28 19:23:20|453.83|450.95|453.59|450.71|454.06|451.18|453.59|450.71|0
1651173810000|2022-04-28 19:23:30|453.83|450.95|454.54|451.66|454.54|451.66|453.83|450.95|0
1651173820000|2022-04-28 19:23:40|454.3|451.42|454.3|451.42|454.3|451.42|454.06|451.18|0
1651173830000|2022-04-28 19:23:50|454.06|451.18|453.83|450.95|454.06|451.18|453.83|450.95|0
1651173840000|2022-04-28 19:24:00|453.59|450.71|454.06|451.18|454.06|451.18|453.59|450.71|0
1651173850000|2022-04-28 19:24:10|454.3|451.42|453.83|450.95|454.3|451.42|453.83|450.95|0
1651173860000|2022-04-28 19:24:20|454.06|451.18|454.06|451.18|454.06|451.18|453.59|450.71|0
1651173870000|2022-04-28 19:24:30|453.59|450.71|453.83|450.95|453.83|450.95|453.59|450.71|0
1651173880000|2022-04-28 19:24:40|453.11|450.23|453.83|450.95|453.83|450.95|453.11|450.23|0
1651173890000|2022-04-28 19:24:50|453.59|450.71|453.59|450.71|453.59|450.71|453.59|450.71|0
1651173900000|2022-04-28 19:25:00|454.3|451.42|454.3|451.42|454.54|451.66|454.3|451.42|0
1651173910000|2022-04-28 19:25:10|454.06|451.18|453.83|450.95|454.54|451.66|453.83|450.95|0
1651173920000|2022-04-28 19:25:20|454.06|451.18|454.78|451.9|454.78|451.9|454.06|451.18|0
1651173930000|2022-04-28 19:25:30|454.3|451.42|454.3|451.42|454.3|451.42|454.06|451.18|0
1651173940000|2022-04-28 19:25:40|454.06|451.18|454.3|451.42|454.3|451.42|454.06|451.18|0
1651173950000|2022-04-28 19:25:50|455.01|452.13|455.01|452.13|455.01|452.13|454.3|451.42|0
1651173960000|2022-04-28 19:26:00|454.78|451.9|454.3|451.42|455.01|452.13|454.3|451.42|0
1651173970000|2022-04-28 19:26:10|454.78|451.9|454.54|451.66|454.78|451.9|454.3|451.42|0
1651173980000|2022-04-28 19:26:20|454.78|451.9|456.2|453.32|456.2|453.32|454.78|451.9|0
1651173990000|2022-04-28 19:26:30|456.92|454.04|457.16|454.28|457.16|454.28|456.92|454.04|0
1651174000000|2022-04-28 19:26:40|457.39|454.51|458.35|455.47|458.35|455.47|457.39|454.51|0
1651174010000|2022-04-28 19:26:50|459.06|456.18|458.11|455.23|459.06|456.18|458.11|455.23|0
1651174020000|2022-04-28 19:27:00|458.82|455.94|458.23|455.35|459.54|456.66|458.23|455.35|0
1651174030000|2022-04-28 19:27:10|457.39|454.51|458.35|455.47|458.35|455.47|457.39|454.51|0
1651174040000|2022-04-28 19:27:20|458.59|455.71|457.87|454.99|458.59|455.71|457.87|454.99|0
1651174050000|2022-04-28 19:27:30|457.63|454.75|457.39|454.51|457.63|454.75|457.16|454.28|0
1651174060000|2022-04-28 19:27:40|457.63|454.75|457.63|454.75|457.63|454.75|457.63|454.75|0
1651174070000|2022-04-28 19:27:50|457.39|454.51|457.16|454.28|457.39|454.51|456.92|454.04|0
1651174080000|2022-04-28 19:28:00|456.92|454.04|457.16|454.28|457.39|454.51|456.92|454.04|0
1651174090000|2022-04-28 19:28:10|456.68|453.8|456.44|453.56|456.68|453.8|455.97|453.09|0
1651174100000|2022-04-28 19:28:20|456.2|453.32|456.44|453.56|456.44|453.56|456.2|453.32|0
1651174110000|2022-04-28 19:28:30|456.68|453.8|456.92|454.04|457.16|454.28|456.68|453.8|0
1651174120000|2022-04-28 19:28:40|457.87|454.99|457.39|454.51|457.87|454.99|457.39|454.51|0
1651174130000|2022-04-28 19:28:50|456.92|454.04|456.68|453.8|456.92|454.04|456.68|453.8|0
1651174140000|2022-04-28 19:29:00|457.16|454.28|457.63|454.75|457.63|454.75|456.68|453.8|0
1651174150000|2022-04-28 19:29:10|457.87|454.99|458.59|455.71|458.59|455.71|457.87|454.99|0
1651174160000|2022-04-28 19:29:20|458.82|455.94|458.59|455.71|458.82|455.94|458.59|455.71|0
1651174170000|2022-04-28 19:29:30|458.82|455.94|459.06|456.18|459.06|456.18|458.59|455.71|0
1651174180000|2022-04-28 19:29:40|459.3|456.42|460.73|457.85|460.73|457.85|459.3|456.42|0
1651174190000|2022-04-28 19:29:50|460.97|458.09|461.45|458.57|461.45|458.57|460.73|457.85|0
1651174200000|2022-04-28 19:30:00|461.69|458.81|461.45|458.57|461.69|458.81|460.73|457.85|0
1651174210000|2022-04-28 19:30:10|461.21|458.33|460.73|457.85|461.21|458.33|460.49|457.61|0
1651174220000|2022-04-28 19:30:20|460.97|458.09|461.21|458.33|461.69|458.81|460.97|458.09|0
1651174230000|2022-04-28 19:30:30|461.45|458.57|462.29|459.41|462.29|459.41|461.45|458.57|0
1651174240000|2022-04-28 19:30:40|461.92|459.04|463.36|460.48|463.36|460.48|461.92|459.04|0
1651174250000|2022-04-28 19:30:50|463.12|460.24|463.36|460.48|463.36|460.48|463.12|460.24|0
1651174260000|2022-04-28 19:31:00|463.59|460.71|464.55|461.67|464.79|461.91|463.59|460.71|0
1651174270000|2022-04-28 19:31:10|464.07|461.19|462.88|460|464.07|461.19|462.88|460|0
1651174280000|2022-04-28 19:31:20|462.64|459.76|463.12|460.24|463.12|460.24|462.4|459.52|0
1651174290000|2022-04-28 19:31:30|463.59|460.71|463.12|460.24|463.59|460.71|463.12|460.24|0
1651174300000|2022-04-28 19:31:40|463.59|460.71|463.59|460.71|463.83|460.95|463.59|460.71|0
1651174310000|2022-04-28 19:31:50|463.83|460.95|464.07|461.19|464.07|461.19|463.83|460.95|0
1651174320000|2022-04-28 19:32:00|463.59|460.71|462.88|460|463.59|460.71|462.4|459.52|0
1651174330000|2022-04-28 19:32:10|462.4|459.52|462.4|459.52|462.4|459.52|462.16|459.28|0
1651174340000|2022-04-28 19:32:20|462.16|459.28|463.36|460.48|463.36|460.48|462.16|459.28|0
1651174350000|2022-04-28 19:32:30|463.83|460.95|464.07|461.19|464.07|461.19|463.72|460.84|0
1651174360000|2022-04-28 19:32:40|464.31|461.43|464.07|461.19|464.31|461.43|463.83|460.95|0
1651174370000|2022-04-28 19:32:50|463.83|460.95|464.55|461.67|464.55|461.67|463.83|460.95|0
1651174380000|2022-04-28 19:33:00|464.79|461.91|464.55|461.67|464.79|461.91|464.55|461.67|0
1651174390000|2022-04-28 19:33:10|464.07|461.19|464.55|461.67|464.55|461.67|464.07|461.19|0
1651174400000|2022-04-28 19:33:20|464.44|461.56|465.51|462.63|465.51|462.63|464.44|461.56|0
1651174410000|2022-04-28 19:33:30|465.27|462.39|465.98|463.1|465.98|463.1|465.15|462.27|0
1651174420000|2022-04-28 19:33:40|465.74|462.86|466.46|463.58|466.46|463.58|465.74|462.86|0
1651174430000|2022-04-28 19:33:50|466.22|463.34|466.7|463.82|466.7|463.82|466.22|463.34|0
1651174440000|2022-04-28 19:34:00|467.18|464.3|468.14|465.26|468.14|465.26|467.18|464.3|0
1651174450000|2022-04-28 19:34:10|467.9|465.02|468.14|465.26|468.14|465.26|467.9|465.02|0
1651174460000|2022-04-28 19:34:20|468.19|465.31|467.6|464.72|468.19|465.31|467.6|464.72|0
1651174470000|2022-04-28 19:34:30|467.71|464.83|468.43|465.55|468.43|465.55|467.71|464.83|0
1651174490000|2022-04-28 19:34:50|468.19|465.31|467.71|464.83|468.19|465.31|467.71|464.83|0
1651174500000|2022-04-28 19:35:00|467.48|464.6|467.48|464.6|467.71|464.83|467.48|464.6|0
1651174510000|2022-04-28 19:35:10|467.71|464.83|468.43|465.55|468.43|465.55|467.71|464.83|0
1651174520000|2022-04-28 19:35:20|467.95|465.07|468.19|465.31|468.19|465.31|467.71|464.83|0
1651174530000|2022-04-28 19:35:30|467.95|465.07|467.95|465.07|468.43|465.55|467.95|465.07|0
1651174540000|2022-04-28 19:35:40|467.71|464.83|467.71|464.83|467.71|464.83|467.71|464.83|0
1651174550000|2022-04-28 19:35:50|468.19|465.31|468.19|465.31|468.43|465.55|468.19|465.31|0
1651174560000|2022-04-28 19:36:00|468.43|465.55|468.43|465.55|468.43|465.55|467.95|465.07|0
1651174570000|2022-04-28 19:36:10|467.48|464.6|468.67|465.79|469.15|466.27|467.48|464.6|0
1651174580000|2022-04-28 19:36:20|469.15|466.27|469.39|466.51|469.51|466.63|469.15|466.27|0
1651174590000|2022-04-28 19:36:30|469.62|466.74|469.15|466.27|469.62|466.74|469.15|466.27|0
1651174600000|2022-04-28 19:36:40|468.67|465.79|468.67|465.79|468.67|465.79|467.71|464.83|0
1651174610000|2022-04-28 19:36:50|469.15|466.27|469.39|466.51|469.62|466.74|469.15|466.27|0
1651174620000|2022-04-28 19:37:00|469.62|466.74|471.06|468.18|471.06|468.18|469.62|466.74|0
1651174630000|2022-04-28 19:37:10|470.58|467.7|471.06|468.18|471.3|468.42|470.58|467.7|0
1651174640000|2022-04-28 19:37:20|471.54|468.66|471.3|468.42|471.54|468.66|471.3|468.42|0
1651174650000|2022-04-28 19:37:30|470.82|467.94|470.1|467.22|470.82|467.94|470.1|467.22|0
1651174660000|2022-04-28 19:37:40|469.62|466.74|469.15|466.27|469.62|466.74|469.15|466.27|0
1651174670000|2022-04-28 19:37:50|468.91|466.03|467.48|464.6|468.91|466.03|467.48|464.6|0
1651174680000|2022-04-28 19:38:00|466.28|463.4|465.33|462.45|466.28|463.4|465.33|462.45|0
1651174690000|2022-04-28 19:38:10|465.57|462.69|466.28|463.4|466.28|463.4|465.57|462.69|0
1651174700000|2022-04-28 19:38:20|465.81|462.93|467.24|464.36|467.24|464.36|465.81|462.93|0
1651174710000|2022-04-28 19:38:30|467.95|465.07|468.43|465.55|468.43|465.55|467.71|464.83|0
1651174720000|2022-04-28 19:38:40|468.67|465.79|467.48|464.6|468.67|465.79|467.48|464.6|0
1651174730000|2022-04-28 19:38:50|467.95|465.07|468.91|466.03|468.91|466.03|467.48|464.6|0
1651174740000|2022-04-28 19:39:00|469.86|466.98|472.25|469.37|472.25|469.37|469.86|466.98|0
1651174750000|2022-04-28 19:39:10|472.01|469.13|470.82|467.94|472.01|469.13|470.82|467.94|0
1651174760000|2022-04-28 19:39:20|470.34|467.46|471.77|468.89|471.77|468.89|470.34|467.46|0
1651174770000|2022-04-28 19:39:30|471.54|468.66|471.9|469.02|472.01|469.13|471.54|468.66|0
1651174780000|2022-04-28 19:39:40|471.06|468.18|470.82|467.94|471.06|468.18|470.82|467.94|0
1651174790000|2022-04-28 19:39:50|469.86|466.98|469.38|466.5|469.86|466.98|469.15|466.27|0
1651174800000|2022-04-28 19:40:00|469.15|466.27|469.86|466.98|469.86|466.98|469.15|466.27|0
1651174810000|2022-04-28 19:40:10|468.19|465.31|469.38|466.5|469.38|466.5|468.19|465.31|0
1651174820000|2022-04-28 19:40:20|469.62|466.74|467.95|465.07|469.62|466.74|467.95|465.07|0
1651174830000|2022-04-28 19:40:30|467.47|464.59|467.6|464.72|467.6|464.72|467.47|464.59|0
1651174840000|2022-04-28 19:40:40|467.71|464.83|467.24|464.36|467.71|464.83|466.76|463.88|0
1651174850000|2022-04-28 19:40:50|466.76|463.88|465.8|462.92|466.76|463.88|465.8|462.92|0
1651174860000|2022-04-28 19:41:00|466.04|463.16|465.33|462.45|466.04|463.16|465.09|462.21|0
1651174870000|2022-04-28 19:41:10|464.85|461.97|464.37|461.49|464.85|461.97|464.37|461.49|0
1651174880000|2022-04-28 19:41:20|464.61|461.73|463.66|460.78|464.61|461.73|463.66|460.78|0
1651174890000|2022-04-28 19:41:30|464.02|461.14|465.09|462.21|465.09|462.21|464.02|461.14|0
1651174900000|2022-04-28 19:41:40|464.85|461.97|465.57|462.69|465.57|462.69|464.85|461.97|0
1651174910000|2022-04-28 19:41:50|465.8|462.92|465.8|462.92|465.8|462.92|465.8|462.92|0
1651174920000|2022-04-28 19:42:00|466.04|463.16|465.09|462.21|466.04|463.16|465.09|462.21|0
1651174930000|2022-04-28 19:42:10|465.57|462.69|465.57|462.69|466.04|463.16|465.57|462.69|0
1651174940000|2022-04-28 19:42:20|465.09|462.21|466.28|463.4|466.28|463.4|465.09|462.21|0
1651174950000|2022-04-28 19:42:30|466.17|463.29|466.04|463.16|466.28|463.4|466.04|463.16|0
1651174960000|2022-04-28 19:42:40|465.57|462.69|467|464.12|467|464.12|465.57|462.69|0
1651174970000|2022-04-28 19:42:50|467.12|464.24|468.43|465.55|468.43|465.55|467|464.12|0
1651174980000|2022-04-28 19:43:00|468.67|465.79|469.15|466.27|469.15|466.27|468.19|465.31|0
1651174990000|2022-04-28 19:43:10|469.38|466.5|469.15|466.27|469.38|466.5|469.15|466.27|0
1651175000000|2022-04-28 19:43:20|469.38|466.5|469.62|466.74|469.62|466.74|469.15|466.27|0
1651175010000|2022-04-28 19:43:30|469.38|466.5|471.53|468.65|471.53|468.65|469.38|466.5|0
1651175020000|2022-04-28 19:43:40|472.25|469.37|472.73|469.85|472.73|469.85|472.01|469.13|0
1651175030000|2022-04-28 19:43:50|472.49|469.61|471.53|468.65|472.73|469.85|471.53|468.65|0
1651175040000|2022-04-28 19:44:00|470.82|467.94|469.86|466.98|470.82|467.94|469.86|466.98|0
1651175050000|2022-04-28 19:44:10|471.06|468.18|471.77|468.89|471.9|469.02|471.06|468.18|0
1651175060000|2022-04-28 19:44:20|472.49|469.61|471.77|468.89|472.49|469.61|471.53|468.65|0
1651175070000|2022-04-28 19:44:30|472.01|469.13|472.97|470.09|472.97|470.09|472.01|469.13|0
1651175080000|2022-04-28 19:44:40|473.93|471.05|472.97|470.09|473.93|471.05|472.97|470.09|0
1651175090000|2022-04-28 19:44:50|472.73|469.85|472.73|469.85|473.33|470.45|472.73|469.85|0
1651175100000|2022-04-28 19:45:00|473.45|470.57|474.16|471.28|474.16|471.28|473.21|470.33|0
1651175110000|2022-04-28 19:45:10|473.93|471.05|472.97|470.09|473.93|471.05|472.97|470.09|0
1651175120000|2022-04-28 19:45:20|473.21|470.33|472.73|469.85|473.21|470.33|472.49|469.61|0
1651175130000|2022-04-28 19:45:30|472.25|469.37|471.3|468.42|472.25|469.37|471.06|468.18|0
1651175140000|2022-04-28 19:45:40|471.53|468.65|472.01|469.13|472.01|469.13|471.53|468.65|0
1651175150000|2022-04-28 19:45:50|471.06|468.18|469.62|466.74|471.06|468.18|469.38|466.5|0
1651175160000|2022-04-28 19:46:00|467.95|465.07|469.45|466.57|469.45|466.57|467.71|464.83|0
1651175170000|2022-04-28 19:46:10|468.97|466.09|470.88|468|470.88|468|468.97|466.09|0
1651175180000|2022-04-28 19:46:20|471.59|468.71|471.48|468.6|471.96|469.08|471.36|468.48|0
1651175190000|2022-04-28 19:46:30|471.59|468.71|471.59|468.71|472.07|469.19|471.59|468.71|0
1651175200000|2022-04-28 19:46:40|471.83|468.95|471.36|468.48|472.07|469.19|471.36|468.48|0
1651175210000|2022-04-28 19:46:50|471.12|468.24|471.36|468.48|471.36|468.48|470.88|468|0
1651175220000|2022-04-28 19:47:00|470.4|467.52|471.12|468.24|471.12|468.24|470.4|467.52|0
1651175230000|2022-04-28 19:47:10|470.64|467.76|471.36|468.48|471.36|468.48|470.64|467.76|0
1651175240000|2022-04-28 19:47:20|471.83|468.95|472.79|469.91|472.79|469.91|471.59|468.71|0
1651175250000|2022-04-28 19:47:30|473.03|470.15|473.26|470.38|473.26|470.38|473.03|470.15|0
1651175260000|2022-04-28 19:47:40|473.5|470.62|474.46|471.58|474.46|471.58|473.5|470.62|0
1651175270000|2022-04-28 19:47:50|474.22|471.34|476.37|473.49|476.37|473.49|474.22|471.34|0
1651175280000|2022-04-28 19:48:00|476.85|473.97|477.33|474.45|478.04|475.16|476.85|473.97|0
1651175290000|2022-04-28 19:48:10|476.37|473.49|474.94|472.06|476.37|473.49|474.94|472.06|0
1651175300000|2022-04-28 19:48:20|473.98|471.1|473.98|471.1|473.98|471.1|473.98|471.1|0
1651175310000|2022-04-28 19:48:30|473.26|470.38|473.5|470.62|473.98|471.1|473.26|470.38|0
1651175320000|2022-04-28 19:48:40|473.26|470.38|472.55|469.67|473.26|470.38|472.55|469.67|0
1651175330000|2022-04-28 19:48:50|472.79|469.91|472.79|469.91|472.79|469.91|472.31|469.43|0
1651175340000|2022-04-28 19:49:00|473.5|470.62|473.98|471.1|474.22|471.34|473.5|470.62|0
1651175350000|2022-04-28 19:49:10|474.46|471.58|473.26|470.38|474.46|471.58|473.26|470.38|0
1651175360000|2022-04-28 19:49:20|474.22|471.34|474.94|472.06|474.94|472.06|473.98|471.1|0
1651175370000|2022-04-28 19:49:30|477.09|474.21|476.13|473.25|477.09|474.21|476.13|473.25|0
1651175380000|2022-04-28 19:49:40|475.17|472.29|473.74|470.86|475.17|472.29|473.74|470.86|0
1651175390000|2022-04-28 19:49:50|473.03|470.15|473.98|471.1|473.98|471.1|473.03|470.15|0
1651175400000|2022-04-28 19:50:00|477.09|474.21|476.37|473.49|478.04|475.16|476.37|473.49|0
1651175410000|2022-04-28 19:50:10|478.28|475.4|480.43|477.55|480.43|477.55|478.28|475.4|0
1651175420000|2022-04-28 19:50:20|478.76|475.88|477.32|474.44|478.76|475.88|477.32|474.44|0
1651175430000|2022-04-28 19:50:30|477.09|474.21|478.28|475.4|478.76|475.88|477.09|474.21|0
1651175440000|2022-04-28 19:50:40|479.24|476.36|479|476.12|479.24|476.36|479|476.12|0
1651175450000|2022-04-28 19:50:50|479.48|476.6|479.84|476.96|479.96|477.08|479.48|476.6|0
1651175460000|2022-04-28 19:51:00|480.43|477.55|479.72|476.84|480.43|477.55|479.72|476.84|0
1651175470000|2022-04-28 19:51:10|480.43|477.55|481.87|478.99|481.87|478.99|480.43|477.55|0
1651175480000|2022-04-28 19:51:20|481.63|478.75|481.39|478.51|481.87|478.99|481.39|478.51|0
1651175490000|2022-04-28 19:51:30|480.67|477.79|480.91|478.03|481.39|478.51|480.67|477.79|0
1651175500000|2022-04-28 19:51:40|480.43|477.55|479.96|477.08|480.43|477.55|479.96|477.08|0
1651175510000|2022-04-28 19:51:50|478.04|475.16|477.56|474.68|478.04|475.16|477.56|474.68|0
1651175520000|2022-04-28 19:52:00|477.45|474.57|479|476.12|479|476.12|477.32|474.44|0
1651175530000|2022-04-28 19:52:10|479.72|476.84|481.15|478.27|481.15|478.27|479.48|476.6|0
1651175540000|2022-04-28 19:52:20|480.43|477.55|480.67|477.79|481.39|478.51|480.43|477.55|0
1651175550000|2022-04-28 19:52:30|480.91|478.03|480.43|477.55|481.39|478.51|480.43|477.55|0
1651175560000|2022-04-28 19:52:40|481.15|478.27|481.15|478.27|481.39|478.51|481.04|478.16|0
1651175570000|2022-04-28 19:52:50|480.91|478.03|478.76|475.88|480.91|478.03|478.76|475.88|0
1651175580000|2022-04-28 19:53:00|479.96|477.08|479.24|476.36|479.96|477.08|479|476.12|0
1651175590000|2022-04-28 19:53:10|479.96|477.08|480.19|477.31|480.67|477.79|479.72|476.84|0
1651175600000|2022-04-28 19:53:20|480.43|477.55|480.43|477.55|480.43|477.55|480.43|477.55|0
1651175610000|2022-04-28 19:53:30|480.91|478.03|479.24|476.36|480.91|478.03|479.24|476.36|0
1651175620000|2022-04-28 19:53:40|479.48|476.6|478.04|475.16|479.48|476.6|478.04|475.16|0
1651175630000|2022-04-28 19:53:50|478.28|475.4|477.8|474.92|478.52|475.64|477.8|474.92|0
1651175640000|2022-04-28 19:54:00|478.52|475.64|477.8|474.92|478.52|475.64|477.8|474.92|0
1651175650000|2022-04-28 19:54:10|478.76|475.88|477.8|474.92|478.76|475.88|477.8|474.92|0
1651175660000|2022-04-28 19:54:20|477.56|474.68|477.8|474.92|477.8|474.92|477.09|474.21|0
1651175670000|2022-04-28 19:54:30|477.32|474.44|477.32|474.44|477.56|474.68|477.21|474.33|0
1651175680000|2022-04-28 19:54:40|475.41|472.53|475.17|472.29|475.41|472.53|475.06|472.18|0
1651175690000|2022-04-28 19:54:50|474.93|472.05|476.85|473.97|476.85|473.97|474.93|472.05|0
1651175700000|2022-04-28 19:55:00|477.56|474.68|478.52|475.64|478.52|475.64|477.56|474.68|0
1651175710000|2022-04-28 19:55:10|479.72|476.84|478.88|476|479.72|476.84|478.88|476|0
1651175720000|2022-04-28 19:55:20|478.76|475.88|480.67|477.79|480.67|477.79|478.76|475.88|0
1651175730000|2022-04-28 19:55:30|480.91|478.03|480.91|478.03|480.91|478.03|480.19|477.31|0
1651175740000|2022-04-28 19:55:40|481.63|478.75|482.4|479.52|482.4|479.52|481.63|478.75|0
1651175750000|2022-04-28 19:55:50|483.11|480.23|483.35|480.47|483.35|480.47|483.11|480.23|0
1651175760000|2022-04-28 19:56:00|483.83|480.95|484.55|481.67|484.55|481.67|483.83|480.95|0
1651175770000|2022-04-28 19:56:10|484.91|482.03|483.11|480.23|484.91|482.03|483.11|480.23|0
1651175780000|2022-04-28 19:56:20|483.35|480.47|482.88|480|483.35|480.47|482.64|479.76|0
1651175790000|2022-04-28 19:56:30|482.4|479.52|482.4|479.52|482.4|479.52|482.4|479.52|0
1651175800000|2022-04-28 19:56:40|481.92|479.04|481.92|479.04|482.16|479.28|481.68|478.8|0
1651175810000|2022-04-28 19:56:50|481.44|478.56|479.89|477.01|481.44|478.56|479.89|477.01|0
1651175820000|2022-04-28 19:57:00|479.29|476.41|479.29|476.41|479.29|476.41|478.34|475.46|0
1651175830000|2022-04-28 19:57:10|479.53|476.65|477.86|474.98|479.53|476.65|477.38|474.5|0
1651175840000|2022-04-28 19:57:20|478.58|475.7|478.58|475.7|479.05|476.17|478.58|475.7|0
1651175850000|2022-04-28 19:57:30|478.1|475.22|477.14|474.26|478.81|475.93|477.14|474.26|0
1651175860000|2022-04-28 19:57:40|477.86|474.98|477.14|474.26|477.86|474.98|477.14|474.26|0
1651175870000|2022-04-28 19:57:50|477.62|474.74|477.38|474.5|478.34|475.46|477.38|474.5|0
1651175880000|2022-04-28 19:58:00|477.62|474.74|477.62|474.74|477.62|474.74|477.14|474.26|0
1651175890000|2022-04-28 19:58:10|477.86|474.98|476.91|474.03|477.86|474.98|476.67|473.79|0
1651175900000|2022-04-28 19:58:20|477.62|474.74|477.14|474.26|477.86|474.98|477.14|474.26|0
1651175910000|2022-04-28 19:58:30|476.67|473.79|476.91|474.03|477.38|474.5|476.67|473.79|0
1651175920000|2022-04-28 19:58:40|476.43|473.55|475.95|473.07|476.43|473.55|475.95|473.07|0
1651175930000|2022-04-28 19:58:50|475.71|472.83|476.43|473.55|476.91|474.03|475.71|472.83|0
1651175940000|2022-04-28 19:59:00|477.14|474.26|475.95|473.07|477.14|474.26|475.24|472.36|0
1651175950000|2022-04-28 19:59:10|475.71|472.83|475.71|472.83|475.71|472.83|474.76|471.88|0
1651175960000|2022-04-28 19:59:20|476.19|473.31|474.28|471.4|476.19|473.31|474.05|471.17|0
1651175970000|2022-04-28 19:59:30|475.32|472.44|475.08|472.2|475.32|472.44|474.85|471.97|0
1651175980000|2022-04-28 19:59:40|475.32|472.44|474.37|471.49|475.32|472.44|474.13|471.25|0
1651175990000|2022-04-28 19:59:50|473.89|471.01|472.46|469.58|473.89|471.01|472.46|469.58|0
1651176000000|2022-04-28 20:00:00|471.03|468.15|473.41|470.53|475.56|472.68|471.03|468.15|0
1651176010000|2022-04-28 20:00:10|473.89|471.01|472.22|469.34|473.89|471.01|472.22|469.34|0
1651176020000|2022-04-28 20:00:20|470.79|467.91|471.98|469.1|471.98|469.1|470.79|467.91|0
1651176030000|2022-04-28 20:00:30|472.22|469.34|472.22|469.34|472.22|469.34|470.92|468.04|0
1651176040000|2022-04-28 20:00:40|473.06|470.18|473.18|470.3|473.41|470.53|473.06|470.18|0
1651176050000|2022-04-28 20:00:50|472.22|469.34|476.04|473.16|476.04|473.16|472.22|469.34|0
1651176060000|2022-04-28 20:01:00|476.75|473.87|479.14|476.26|479.86|476.98|476.75|473.87|0
1651176070000|2022-04-28 20:01:10|483.69|480.81|482.25|479.37|483.69|480.81|481.66|478.78|0
1651176080000|2022-04-28 20:01:20|484.17|481.29|487.28|484.4|487.28|484.4|484.17|481.29|0
1651176090000|2022-04-28 20:01:30|488.96|486.08|490.4|487.52|491.12|488.24|488.48|485.6|0
1651176100000|2022-04-28 20:01:40|491.12|488.24|491.84|488.96|491.84|488.96|491.12|488.24|0
1651176110000|2022-04-28 20:01:50|491.6|488.72|491.84|488.96|491.84|488.96|491.6|488.72|0
1651176120000|2022-04-28 20:02:00|492.56|489.68|496.88|494|496.88|494|492.32|489.44|0
1651176130000|2022-04-28 20:02:10|499.18|496.3|499.29|496.41|500.38|497.5|498.57|495.69|0
1651176140000|2022-04-28 20:02:20|500.01|497.13|495.44|492.56|500.01|497.13|495.44|492.56|0
1651176150000|2022-04-28 20:02:30|492.92|490.04|494.89|492.01|494.89|492.01|492.92|490.04|0
1651176160000|2022-04-28 20:02:40|497.05|494.17|497.29|494.41|497.76|494.88|497.05|494.17|0
1651176170000|2022-04-28 20:02:50|494.29|491.41|496.81|493.93|496.81|493.93|494.29|491.41|0
1651176180000|2022-04-28 20:03:00|496.33|493.45|494.65|491.77|496.33|493.45|494.65|491.77|0
1651176190000|2022-04-28 20:03:10|493.45|490.57|495.01|492.13|495.01|492.13|493.21|490.33|0
1651176200000|2022-04-28 20:03:20|495.37|492.49|495.37|492.49|496.81|493.93|495.37|492.49|0
1651176210000|2022-04-28 20:03:30|495.85|492.97|494.17|491.29|495.85|492.97|494.17|491.29|0
1651176220000|2022-04-28 20:03:40|494.89|492.01|495.61|492.73|495.61|492.73|494.89|492.01|0
1651176230000|2022-04-28 20:03:50|494.89|492.01|495.13|492.25|495.13|492.25|493.45|490.57|0
1651176240000|2022-04-28 20:04:00|493.21|490.33|492.38|489.5|493.69|490.81|492.14|489.26|0
1651176250000|2022-04-28 20:04:10|492.97|490.09|493.93|491.05|493.93|491.05|492.97|490.09|0
1651176260000|2022-04-28 20:04:20|492.97|490.09|493.57|490.69|493.57|490.69|492.97|490.09|0
1651176270000|2022-04-28 20:04:30|492.49|489.61|491.3|488.42|492.49|489.61|491.3|488.42|0
1651176280000|2022-04-28 20:04:40|490.94|488.06|491.06|488.18|491.42|488.54|490.82|487.94|0
1651176290000|2022-04-28 20:04:50|491.3|488.42|491.53|488.65|492.25|489.37|491.3|488.42|0
1651176300000|2022-04-28 20:05:00|489.86|486.98|490.1|487.22|490.7|487.82|489.86|486.98|0
1651176310000|2022-04-28 20:05:10|490.34|487.46|487.23|484.35|490.34|487.46|487.23|484.35|0
1651176320000|2022-04-28 20:05:20|488.19|485.31|487.95|485.07|488.19|485.31|487.47|484.59|0
1651176330000|2022-04-28 20:05:30|487.47|484.59|486.64|483.76|487.47|484.59|486.64|483.76|0
1651176340000|2022-04-28 20:05:40|486.28|483.4|486.99|484.11|486.99|484.11|486.28|483.4|0
1651176350000|2022-04-28 20:05:50|487.47|484.59|486.75|483.87|487.47|484.59|486.28|483.4|0
1651176360000|2022-04-28 20:06:00|486.99|484.11|485.8|482.92|486.99|484.11|485.8|482.92|0
1651176370000|2022-04-28 20:06:10|484.6|481.72|486.75|483.87|486.75|483.87|484.25|481.37|0
1651176380000|2022-04-28 20:06:20|487.71|484.83|487.71|484.83|487.71|484.83|487.23|484.35|0
1651176390000|2022-04-28 20:06:30|488.19|485.31|487.71|484.83|488.19|485.31|487.47|484.59|0
1651176400000|2022-04-28 20:06:40|488.43|485.55|487.47|484.59|489.14|486.26|487.47|484.59|0
1651176410000|2022-04-28 20:06:50|487.71|484.83|488.66|485.78|488.9|486.02|487.71|484.83|0
1651176420000|2022-04-28 20:07:00|487.71|484.83|487.71|484.83|487.71|484.83|487.71|484.83|0
1651176430000|2022-04-28 20:07:10|489.51|486.63|490.34|487.46|490.34|487.46|488.66|485.78|0
1651176440000|2022-04-28 20:07:20|490.58|487.7|489.62|486.74|490.58|487.7|489.62|486.74|0
1651176450000|2022-04-28 20:07:30|490.34|487.46|491.06|488.18|491.06|488.18|489.86|486.98|0
1651176460000|2022-04-28 20:07:40|490.58|487.7|490.7|487.82|490.7|487.82|490.58|487.7|0
1651176470000|2022-04-28 20:07:50|491.77|488.89|491.3|488.42|491.77|488.89|491.3|488.42|0
1651176480000|2022-04-28 20:08:00|491.53|488.65|490.82|487.94|491.53|488.65|490.82|487.94|0
1651176490000|2022-04-28 20:08:10|493.21|490.33|492.97|490.09|493.21|490.33|492.62|489.74|0
1651176500000|2022-04-28 20:08:20|492.73|489.85|493.93|491.05|493.93|491.05|492.73|489.85|0
1651176510000|2022-04-28 20:08:30|493.69|490.81|493.45|490.57|493.93|491.05|493.45|490.57|0
1651176520000|2022-04-28 20:08:40|492.73|489.85|493.69|490.81|493.69|490.81|492.01|489.13|0
1651176530000|2022-04-28 20:08:50|494.17|491.29|493.93|491.05|495.37|492.49|493.93|491.05|0
1651176540000|2022-04-28 20:09:00|493.69|490.81|495.37|492.49|495.37|492.49|493.69|490.81|0
1651176550000|2022-04-28 20:09:10|494.17|491.29|494.77|491.89|494.77|491.89|494.17|491.29|0
1651176560000|2022-04-28 20:09:20|494.65|491.77|494.77|491.89|494.77|491.89|494.65|491.77|0
1651176570000|2022-04-28 20:09:30|494.41|491.53|496.56|493.68|496.56|493.68|494.41|491.53|0
1651176580000|2022-04-28 20:09:40|496.09|493.21|495.61|492.73|496.09|493.21|494.89|492.01|0
1651176590000|2022-04-28 20:09:50|494.77|491.89|494.89|492.01|495.61|492.73|494.77|491.89|0
1651176600000|2022-04-28 20:10:00|496.32|493.44|494.17|491.29|496.32|493.44|494.17|491.29|0
1651176610000|2022-04-28 20:10:10|493.45|490.57|492.38|489.5|493.45|490.57|492.01|489.13|0
1651176620000|2022-04-28 20:10:20|491.06|488.18|492.49|489.61|492.49|489.61|490.94|488.06|0
1651176630000|2022-04-28 20:10:30|492.25|489.37|494.53|491.65|494.53|491.65|492.25|489.37|0
1651176640000|2022-04-28 20:10:40|493.21|490.33|494.65|491.77|494.65|491.77|493.21|490.33|0
1651176650000|2022-04-28 20:10:50|494.17|491.29|495.85|492.97|495.85|492.97|494.17|491.29|0
1651176660000|2022-04-28 20:11:00|495.61|492.73|494.41|491.53|495.61|492.73|494.41|491.53|0
1651176670000|2022-04-28 20:11:10|494.65|491.77|494.65|491.77|494.65|491.77|494.05|491.17|0
1651176680000|2022-04-28 20:11:20|494.89|492.01|495.13|492.25|495.61|492.73|494.89|492.01|0
1651176690000|2022-04-28 20:11:30|495.25|492.37|495.61|492.73|495.61|492.73|495.13|492.25|0
1651176700000|2022-04-28 20:11:40|495.13|492.25|495.37|492.49|495.61|492.73|495.13|492.25|0
1651176710000|2022-04-28 20:11:50|495.13|492.25|494.05|491.17|495.13|492.25|494.05|491.17|0
1651176720000|2022-04-28 20:12:00|494.65|491.77|494.29|491.41|494.65|491.77|494.29|491.41|0
1651176730000|2022-04-28 20:12:10|494.17|491.29|494.17|491.29|494.17|491.29|493.69|490.81|0
1651176740000|2022-04-28 20:12:20|492.97|490.09|492.62|489.74|492.97|490.09|492.25|489.37|0
1651176750000|2022-04-28 20:12:30|491.77|488.89|493.21|490.33|493.21|490.33|491.77|488.89|0
1651176760000|2022-04-28 20:12:40|494.89|492.01|495.37|492.49|495.37|492.49|494.89|492.01|0
1651176770000|2022-04-28 20:12:50|495.84|492.96|495.84|492.96|495.84|492.96|495.61|492.73|0
1651176780000|2022-04-28 20:13:00|496.08|493.2|495.13|492.25|496.08|493.2|495.13|492.25|0
1651176790000|2022-04-28 20:13:10|495.37|492.49|494.89|492.01|495.37|492.49|494.65|491.77|0
1651176800000|2022-04-28 20:13:20|495.37|492.49|495.84|492.96|495.84|492.96|495.37|492.49|0
1651176810000|2022-04-28 20:13:30|495.37|492.49|495.6|492.72|495.6|492.72|495.13|492.25|0
1651176820000|2022-04-28 20:13:40|496.32|493.44|495.6|492.72|496.32|493.44|495.6|492.72|0
1651176830000|2022-04-28 20:13:50|495.84|492.96|496.45|493.57|496.45|493.57|495.84|492.96|0
1651176840000|2022-04-28 20:14:00|496.56|493.68|496.32|493.44|496.56|493.68|496.08|493.2|0
1651176850000|2022-04-28 20:14:10|496.8|493.92|496.32|493.44|497.52|494.64|496.32|493.44|0
1651176860000|2022-04-28 20:14:20|496.08|493.2|495.37|492.49|496.08|493.2|494.41|491.53|0
1651176870000|2022-04-28 20:14:30|496.56|493.68|498.24|495.36|498.24|495.36|496.56|493.68|0
1651176880000|2022-04-28 20:14:40|498.48|495.6|498.24|495.36|499.44|496.56|498.24|495.36|0
1651176890000|2022-04-28 20:14:50|498.96|496.08|498.72|495.84|498.96|496.08|498.48|495.6|0
1651176910000|2022-04-28 20:15:10|497.76|494.4|496.56|493.2|497.76|494.4|496.56|493.2|0
1651176920000|2022-04-28 20:15:20|496.08|492.72|496.45|493.09|496.45|493.09|495.73|492.37|0
1651176930000|2022-04-28 20:15:30|496.32|492.96|496.56|493.2|496.56|493.2|496.21|492.85|0
1651176940000|2022-04-28 20:15:40|496.08|492.72|496.45|493.09|497.04|493.68|496.08|492.72|0
1651176950000|2022-04-28 20:15:50|496.8|493.44|496.56|493.2|496.8|493.44|496.32|492.96|0
1651176960000|2022-04-28 20:16:00|496.21|492.85|496.45|493.09|496.45|493.09|495.97|492.61|0
1651176970000|2022-04-28 20:16:10|496.32|492.96|496.32|492.96|496.56|493.2|496.32|492.96|0
1651176980000|2022-04-28 20:16:20|496.8|493.44|497.65|494.29|497.65|494.29|496.56|493.2|0
1651176990000|2022-04-28 20:16:30|498|494.64|499.2|495.84|499.2|495.84|498|494.64|0
1651177000000|2022-04-28 20:16:40|499.44|496.08|499.92|496.56|499.92|496.56|499.44|496.08|0
1651177010000|2022-04-28 20:16:50|500.16|496.8|500.05|496.69|500.77|497.41|499.92|496.56|0
1651177020000|2022-04-28 20:17:00|499.92|496.56|499.92|496.56|499.92|496.56|499.57|496.21|0
1651177030000|2022-04-28 20:17:10|500.16|496.8|500.64|497.28|501.01|497.65|500.16|496.8|0
1651177040000|2022-04-28 20:17:20|500.4|497.04|500.05|496.69|500.4|497.04|500.05|496.69|0
1651177050000|2022-04-28 20:17:30|499.92|496.56|500.64|497.28|500.64|497.28|499.92|496.56|0
1651177060000|2022-04-28 20:17:40|500.88|497.52|501.12|497.76|501.12|497.76|500.88|497.52|0
1651177070000|2022-04-28 20:17:50|500.64|497.28|499.44|496.08|500.64|497.28|499.44|496.08|0
1651177080000|2022-04-28 20:18:00|498.96|495.6|498.24|494.88|498.96|495.6|498.24|494.88|0
1651177090000|2022-04-28 20:18:10|498.96|495.6|499.92|496.56|499.92|496.56|498.85|495.49|0
1651177100000|2022-04-28 20:18:20|499.57|496.21|500.64|497.28|500.64|497.28|499.57|496.21|0
1651177110000|2022-04-28 20:18:30|500.4|497.04|500.05|496.69|500.4|497.04|500.05|496.69|0
1651177120000|2022-04-28 20:18:40|500.16|496.8|499.2|495.84|500.16|496.8|499.2|495.84|0
1651177130000|2022-04-28 20:18:50|499.09|495.73|499.68|496.32|499.68|496.32|499.09|495.73|0
1651177140000|2022-04-28 20:19:00|499.57|496.21|498.48|495.12|499.57|496.21|498.48|495.12|0
1651177150000|2022-04-28 20:19:10|498.72|495.36|498.48|495.12|498.72|495.36|497.76|494.4|0
1651177160000|2022-04-28 20:19:20|498.72|495.36|498.72|495.36|498.72|495.36|498.72|495.36|0
1651177170000|2022-04-28 20:19:30|498.61|495.25|498.48|495.12|498.61|495.25|498.24|494.88|0
1651177180000|2022-04-28 20:19:40|498.61|495.25|498.61|495.25|498.61|495.25|498.24|494.88|0
1651177190000|2022-04-28 20:19:50|498.24|494.88|497.65|494.29|498.48|495.12|497.65|494.29|0
1651177200000|2022-04-28 20:20:00|497.52|494.16|498|494.64|498|494.64|497.52|494.16|0
1651177210000|2022-04-28 20:20:10|497.89|494.53|499.2|495.84|499.2|495.84|497.89|494.53|0
1651177220000|2022-04-28 20:20:20|498.96|495.6|498|494.64|498.96|495.6|498|494.64|0
1651177230000|2022-04-28 20:20:30|498.24|494.88|498.37|495.01|498.48|495.12|498.24|494.88|0
1651177240000|2022-04-28 20:20:40|498.13|494.77|498.24|494.88|498.48|495.12|498.13|494.77|0
1651177250000|2022-04-28 20:20:50|498.13|494.77|497.04|493.68|498.13|494.77|497.04|493.68|0
1651177260000|2022-04-28 20:21:00|494.89|491.53|493.69|490.33|494.89|491.53|493.69|490.33|0
1651177270000|2022-04-28 20:21:10|494.65|491.29|497.52|494.16|497.52|494.16|494.65|491.29|0
1651177280000|2022-04-28 20:21:20|497.28|493.92|496.21|492.85|497.28|493.92|496.21|492.85|0
1651177290000|2022-04-28 20:21:30|496.08|492.72|498.96|495.6|499.44|496.08|496.08|492.72|0
1651177300000|2022-04-28 20:21:40|498.48|495.12|499.68|496.32|499.68|496.32|497.76|494.4|0
1651177310000|2022-04-28 20:21:50|499.81|496.45|497.52|494.16|499.81|496.45|497.52|494.16|0
1651177320000|2022-04-28 20:22:00|496.56|493.2|494.17|490.81|496.56|493.2|494.17|490.81|0
1651177330000|2022-04-28 20:22:10|493.69|490.33|495.73|492.37|495.73|492.37|493.69|490.33|0
1651177340000|2022-04-28 20:22:20|495.12|491.76|495.6|492.24|495.73|492.37|495.12|491.76|0
1651177350000|2022-04-28 20:22:30|497.04|493.68|494.41|491.05|497.04|493.68|494.41|491.05|0
1651177360000|2022-04-28 20:22:40|494.29|490.93|493.81|490.45|494.29|490.93|493.81|490.45|0
1651177370000|2022-04-28 20:22:50|494.05|490.69|494.29|490.93|494.29|490.93|493.93|490.57|0
1651177380000|2022-04-28 20:23:00|494.65|491.29|494.77|491.41|495.01|491.65|494.65|491.29|0
1651177390000|2022-04-28 20:23:10|494.88|491.52|493.93|490.57|494.88|491.52|493.69|490.33|0
1651177400000|2022-04-28 20:23:20|494.17|490.81|494.65|491.29|494.65|491.29|494.17|490.81|0
1651177410000|2022-04-28 20:23:30|494.05|490.69|492.49|489.13|494.05|490.69|492.49|489.13|0
1651177420000|2022-04-28 20:23:40|492.97|489.61|492.85|489.49|492.97|489.61|492.85|489.49|0
1651177430000|2022-04-28 20:23:50|493.33|489.97|491.42|488.06|493.33|489.97|491.42|488.06|0
1651177440000|2022-04-28 20:24:00|491.53|488.17|493.09|489.73|493.09|489.73|491.53|488.17|0
1651177450000|2022-04-28 20:24:10|492.85|489.49|494.29|490.93|494.29|490.93|492.85|489.49|0
1651177460000|2022-04-28 20:24:20|493.93|490.57|494.53|491.17|494.53|491.17|493.93|490.57|0
1651177470000|2022-04-28 20:24:30|494.41|491.05|493.93|490.57|494.77|491.41|493.93|490.57|0
1651177480000|2022-04-28 20:24:40|494.05|490.69|494.65|491.29|494.88|491.52|494.05|490.69|0
1651177490000|2022-04-28 20:24:50|494.53|491.17|494.53|491.17|494.53|491.17|493.69|490.33|0
1651177500000|2022-04-28 20:25:00|494.29|490.93|493.21|489.85|494.29|490.93|492.97|489.61|0
1651177510000|2022-04-28 20:25:10|492.97|489.61|494.17|490.81|494.17|490.81|492.85|489.49|0
1651177520000|2022-04-28 20:25:20|494.64|491.28|494.88|491.52|494.88|491.52|494.64|491.28|0
1651177530000|2022-04-28 20:25:30|494.53|491.17|494.29|490.93|494.53|491.17|494.29|490.93|0
1651177540000|2022-04-28 20:25:40|494.17|490.81|494.53|491.17|494.53|491.17|494.17|490.81|0
1651177550000|2022-04-28 20:25:50|494.41|491.05|494.29|490.93|494.88|491.52|494.29|490.93|0
1651177560000|2022-04-28 20:26:00|493.93|490.57|493.57|490.21|494.17|490.81|493.57|490.21|0
1651177570000|2022-04-28 20:26:10|493.69|490.33|494.05|490.69|494.05|490.69|493.57|490.21|0
1651177580000|2022-04-28 20:26:20|493.69|490.33|493.81|490.45|493.81|490.45|493.69|490.33|0
1651177590000|2022-04-28 20:26:30|494.29|490.93|494.05|490.69|494.41|491.05|494.05|490.69|0
1651177600000|2022-04-28 20:26:40|493.57|490.21|493.69|490.33|493.69|490.33|493.57|490.21|0
1651177610000|2022-04-28 20:26:50|493.81|490.45|493.81|490.45|493.93|490.57|493.81|490.45|0
1651177620000|2022-04-28 20:27:00|493.45|490.09|493.33|489.97|493.57|490.21|493.33|489.97|0
1651177630000|2022-04-28 20:27:10|493.45|490.09|493.09|489.73|493.45|490.09|493.09|489.73|0
1651177640000|2022-04-28 20:27:20|493.57|490.21|493.57|490.21|493.57|490.21|493.45|490.09|0
1651177650000|2022-04-28 20:27:30|493.09|489.73|493.33|489.97|493.33|489.97|493.09|489.73|0
1651177660000|2022-04-28 20:27:40|493.21|489.85|493.93|490.57|493.93|490.57|493.21|489.85|0
1651177670000|2022-04-28 20:27:50|493.69|490.33|496.8|493.44|496.8|493.44|493.69|490.33|0
1651177680000|2022-04-28 20:28:00|495.97|492.61|495.97|492.61|495.97|492.61|495.6|492.24|0
1651177690000|2022-04-28 20:28:10|495.36|492|494.77|491.41|495.49|492.13|494.77|491.41|0
1651177700000|2022-04-28 20:28:20|494.4|491.04|493.93|490.57|494.4|491.04|493.81|490.45|0
1651177710000|2022-04-28 20:28:30|493.33|489.97|492.13|488.77|493.33|489.97|492.13|488.77|0
1651177720000|2022-04-28 20:28:40|492.37|489.01|493.57|490.21|493.57|490.21|492.37|489.01|0
1651177730000|2022-04-28 20:28:50|494.05|490.69|493.57|490.21|494.05|490.69|493.33|489.97|0
1651177740000|2022-04-28 20:29:00|493.21|489.85|492.97|489.61|493.21|489.85|492.85|489.49|0
1651177750000|2022-04-28 20:29:10|493.09|489.73|493.33|489.97|493.69|490.33|492.85|489.49|0
1651177760000|2022-04-28 20:29:20|493.09|489.73|492.73|489.37|493.09|489.73|492.73|489.37|0
1651177770000|2022-04-28 20:29:30|492.25|488.89|492.37|489.01|492.49|489.13|492.25|488.89|0
1651177780000|2022-04-28 20:29:40|492.61|489.25|492.37|489.01|492.61|489.25|492.25|488.89|0
1651177790000|2022-04-28 20:29:50|492.49|489.13|493.09|489.73|493.09|489.73|492.13|488.77|0
1651177800000|2022-04-28 20:30:00|492.73|489.37|477.81|474.45|492.73|489.37|477.81|474.45|0
1651177810000|2022-04-28 20:30:10|482.58|479.22|476.98|473.62|482.58|479.22|474.72|471.36|0
1651177820000|2022-04-28 20:30:20|477.34|473.98|474.05|470.13|477.34|473.98|468.9|465.54|0
1651177830000|2022-04-28 20:30:30|475.48|471.56|475.24|471.32|475.48|471.56|471.91|467.99|0
1651177840000|2022-04-28 20:30:40|476.19|472.27|479.4|475.48|479.4|475.48|476.19|472.27|0
1651177850000|2022-04-28 20:30:50|480|476.08|477.62|473.7|480|476.08|477.14|473.22|0
1651177860000|2022-04-28 20:31:00|477.26|473.34|479.4|475.48|479.4|475.48|476.9|472.98|0
1651177870000|2022-04-28 20:31:10|479.52|475.6|478.81|474.89|479.52|475.6|478.09|474.17|0
1651177880000|2022-04-28 20:31:20|479.28|475.36|478.81|474.89|481.3|477.38|478.81|474.89|0
1651177890000|2022-04-28 20:31:30|478.57|474.65|480.47|476.55|480.71|476.79|478.57|474.65|0
1651177900000|2022-04-28 20:31:40|479.76|475.84|478.33|474.41|479.76|475.84|477.85|473.93|0
1651177910000|2022-04-28 20:31:50|480.47|476.55|478.81|474.89|481.06|477.14|478.81|474.89|0
1651177920000|2022-04-28 20:32:00|479.28|475.36|486.44|482.52|486.44|482.52|479.28|475.36|0
1651177930000|2022-04-28 20:32:10|485.96|482.04|483.21|479.29|485.96|482.04|483.21|479.29|0
1651177940000|2022-04-28 20:32:20|485.6|481.68|484.64|480.72|485.72|481.8|482.14|478.22|0
1651177950000|2022-04-28 20:32:30|486.79|482.87|484.29|480.37|486.79|482.87|483.21|479.29|0
1651177960000|2022-04-28 20:32:40|483.81|479.89|482.26|478.34|483.81|479.89|482.26|478.34|0
1651177970000|2022-04-28 20:32:50|481.9|477.98|481.06|477.14|481.9|477.98|481.06|477.14|0
1651177980000|2022-04-28 20:33:00|483.33|479.41|482.62|478.7|483.33|479.41|482.14|478.22|0
1651177990000|2022-04-28 20:33:10|483.1|479.18|484.29|480.37|484.29|480.37|483.1|479.18|0
1651178000000|2022-04-28 20:33:20|483.69|479.77|482.38|478.46|483.69|479.77|482.38|478.46|0
1651178010000|2022-04-28 20:33:30|481.43|477.51|482.26|478.34|482.86|478.94|481.43|477.51|0
1651178020000|2022-04-28 20:33:40|482.62|478.7|480.95|477.03|482.86|478.94|480.95|477.03|0
1651178030000|2022-04-28 20:33:50|482.14|478.22|482.26|478.34|483.1|479.18|482.14|478.22|0
1651178040000|2022-04-28 20:34:00|482.38|478.46|483.33|479.41|483.33|479.41|480.95|477.03|0
1651178050000|2022-04-28 20:34:10|483.1|479.18|483.57|479.65|483.57|479.65|482.49|478.57|0
1651178060000|2022-04-28 20:34:20|483.1|479.18|482.02|478.1|483.1|479.18|482.02|478.1|0
1651178070000|2022-04-28 20:34:30|481.66|477.74|481.66|477.74|481.66|477.74|481.43|477.51|0
1651178080000|2022-04-28 20:34:40|482.02|478.1|481.9|477.98|482.02|478.1|480.71|476.79|0
1651178090000|2022-04-28 20:34:50|481.66|477.74|479.63|475.71|481.78|477.86|479.63|475.71|0
1651178100000|2022-04-28 20:35:00|479.28|475.36|479.52|475.6|479.76|475.84|479.28|475.36|0
1651178110000|2022-04-28 20:35:10|479.76|475.84|479.16|475.24|479.76|475.84|479.04|475.12|0
1651178120000|2022-04-28 20:35:20|478.21|474.29|476.43|472.51|478.21|474.29|476.19|472.27|0
1651178130000|2022-04-28 20:35:30|475.48|471.56|477.02|473.1|477.14|473.22|475.48|471.56|0
1651178140000|2022-04-28 20:35:40|477.38|473.46|477.14|473.22|477.38|473.46|476.78|472.86|0
1651178150000|2022-04-28 20:35:50|476.9|472.98|475.59|471.67|476.9|472.98|475.59|471.67|0
1651178160000|2022-04-28 20:36:00|475.71|471.79|478.09|474.17|478.09|474.17|475.71|471.79|0
1651178170000|2022-04-28 20:36:10|477.85|473.93|479.28|475.36|479.28|475.36|477.85|473.93|0
1651178180000|2022-04-28 20:36:20|479.52|475.6|481.3|477.38|481.3|477.38|479.52|475.6|0
1651178190000|2022-04-28 20:36:30|482.02|478.1|480.95|477.03|482.02|478.1|480.95|477.03|0
1651178200000|2022-04-28 20:36:40|481.66|477.74|480.95|477.03|481.66|477.74|480.95|477.03|0
1651178210000|2022-04-28 20:36:50|480.83|476.91|480.59|476.67|481.66|477.74|480.59|476.67|0
1651178220000|2022-04-28 20:37:00|479.87|475.95|481.43|477.51|481.43|477.51|479.87|475.95|0
1651178230000|2022-04-28 20:37:10|480.95|477.03|480.23|476.31|480.95|477.03|480|476.08|0
1651178240000|2022-04-28 20:37:20|480.47|476.55|481.06|477.14|481.06|477.14|480.47|476.55|0
1651178250000|2022-04-28 20:37:30|481.19|477.27|481.78|477.86|482.02|478.1|481.19|477.27|0
1651178260000|2022-04-28 20:37:40|480.95|477.03|481.3|477.38|481.78|477.86|480.95|477.03|0
1651178270000|2022-04-28 20:37:50|481.54|477.62|481.78|477.86|481.9|477.98|481.54|477.62|0
1651178280000|2022-04-28 20:38:00|482.38|478.46|482.38|478.46|482.38|478.46|481.9|477.98|0
1651178290000|2022-04-28 20:38:10|482.97|479.05|484.53|480.61|484.53|480.61|482.97|479.05|0
1651178300000|2022-04-28 20:38:20|484.4|480.48|483.21|479.29|484.4|480.48|482.97|479.05|0
1651178310000|2022-04-28 20:38:30|482.14|478.22|482.86|478.94|483.33|479.41|482.14|478.22|0
1651178320000|2022-04-28 20:38:40|483.09|479.17|484.53|480.61|484.53|480.61|483.09|479.17|0
1651178330000|2022-04-28 20:38:50|484.29|480.37|482.38|478.46|484.29|480.37|482.38|478.46|0
1651178340000|2022-04-28 20:39:00|482.86|478.94|482.86|478.94|483.09|479.17|482.26|478.34|0
1651178350000|2022-04-28 20:39:10|482.49|478.57|481.66|477.74|482.49|478.57|481.66|477.74|0
1651178360000|2022-04-28 20:39:20|481.06|477.14|481.43|477.51|481.43|477.51|480.23|476.31|0
1651178370000|2022-04-28 20:39:30|481.19|477.27|482.86|478.94|482.86|478.94|481.19|477.27|0
1651178380000|2022-04-28 20:39:40|483.09|479.17|483.33|479.41|483.81|479.89|483.09|479.17|0
1651178390000|2022-04-28 20:39:50|483.09|479.17|483.57|479.65|483.57|479.65|483.09|479.17|0
1651178400000|2022-04-28 20:40:00|483.45|479.53|485|481.08|485|481.08|483.33|479.41|0
1651178410000|2022-04-28 20:40:10|484.53|480.61|484.16|480.24|484.53|480.61|484.16|480.24|0
1651178420000|2022-04-28 20:40:20|483.92|480|484.53|480.61|484.53|480.61|483.92|480|0
1651178430000|2022-04-28 20:40:30|485.36|481.44|485.72|481.8|485.72|481.8|485.36|481.44|0
1651178440000|2022-04-28 20:40:40|485.48|481.56|485.48|481.56|485.48|481.56|485.48|481.56|0
1651178450000|2022-04-28 20:40:50|486.44|482.52|486.44|482.52|486.44|482.52|486.31|482.39|0
1651178460000|2022-04-28 20:41:00|485.83|481.91|486.2|482.28|486.31|482.39|485.83|481.91|0
1651178470000|2022-04-28 20:41:10|485.96|482.04|486.2|482.28|486.2|482.28|485.59|481.67|0
1651178480000|2022-04-28 20:41:20|486.31|482.39|485|481.08|486.31|482.39|485|481.08|0
1651178490000|2022-04-28 20:41:30|484.76|480.84|484.05|480.13|484.88|480.96|484.05|480.13|0
1651178500000|2022-04-28 20:41:40|484.53|480.61|484.29|480.37|484.53|480.61|484.16|480.24|0
1651178510000|2022-04-28 20:41:50|484.53|480.61|483.57|479.65|484.53|480.61|483.57|479.65|0
1651178520000|2022-04-28 20:42:00|483.81|479.89|483.45|479.53|483.81|479.89|483.45|479.53|0
1651178530000|2022-04-28 20:42:10|483.69|479.77|484.29|480.37|484.29|480.37|483.45|479.53|0
1651178540000|2022-04-28 20:42:20|484.05|480.13|482.97|479.05|484.05|480.13|482.97|479.05|0
1651178550000|2022-04-28 20:42:30|483.57|479.65|482.73|478.81|483.81|479.89|482.73|478.81|0
1651178560000|2022-04-28 20:42:40|482.97|479.05|483.09|479.17|483.21|479.29|482.86|478.94|0
1651178570000|2022-04-28 20:42:50|483.21|479.29|483.33|479.41|483.45|479.53|483.21|479.29|0
1651178580000|2022-04-28 20:43:00|483.69|479.77|485|481.08|485.72|481.8|483.69|479.77|0
1651178590000|2022-04-28 20:43:10|484.76|480.84|485.36|481.44|485.36|481.44|484.76|480.84|0
1651178600000|2022-04-28 20:43:20|484.53|480.61|484.4|480.48|484.64|480.72|484.4|480.48|0
1651178610000|2022-04-28 20:43:30|484.53|480.61|484.76|480.84|485.36|481.44|484.53|480.61|0
1651178620000|2022-04-28 20:43:40|484.64|480.72|484.95|481.03|484.95|481.03|484.64|480.72|0
1651178630000|2022-04-28 20:43:50|484.71|480.79|484.47|480.55|485.19|481.27|484.47|480.55|0
1651178640000|2022-04-28 20:44:00|484.58|480.66|484.47|480.55|484.95|481.03|484.47|480.55|0
1651178660000|2022-04-28 20:44:20|483.75|479.83|484.47|480.55|484.47|480.55|483.75|479.83|0
1651178670000|2022-04-28 20:44:30|484.34|480.42|484.47|480.55|484.58|480.66|484.34|480.42|0
1651178680000|2022-04-28 20:44:40|483.99|480.07|484.1|480.18|484.1|480.18|483.99|480.07|0
1651178690000|2022-04-28 20:44:50|484.47|480.55|483.15|479.23|484.47|480.55|481.95|478.03|0
1651178700000|2022-04-28 20:45:00|483.51|479.59|484.34|480.42|484.34|480.42|483.51|479.59|0
1651178710000|2022-04-28 20:45:10|484.71|480.79|484.58|480.66|484.95|481.03|484.58|480.66|0
1651178720000|2022-04-28 20:45:20|484.71|480.79|484.95|481.03|484.95|481.03|484.23|480.31|0
1651178730000|2022-04-28 20:45:30|484.23|480.31|484.23|480.31|484.34|480.42|483.87|479.95|0
1651178740000|2022-04-28 20:45:40|483.99|480.07|483.99|480.07|484.58|480.66|483.99|480.07|0
1651178750000|2022-04-28 20:45:50|483.87|479.95|483.63|479.71|483.87|479.95|483.63|479.71|0
1651178760000|2022-04-28 20:46:00|483.51|479.59|483.75|479.83|483.75|479.83|483.27|479.35|0
1651178770000|2022-04-28 20:46:10|483.51|479.59|483.87|479.95|483.87|479.95|483.51|479.59|0
1651178780000|2022-04-28 20:46:20|484.23|480.31|484.34|480.42|484.47|480.55|484.23|480.31|0
1651178790000|2022-04-28 20:46:30|484.82|480.9|485.54|481.62|485.54|481.62|484.82|480.9|0
1651178800000|2022-04-28 20:46:40|487.21|483.29|487.34|483.42|487.93|484.01|487.21|483.29|0
1651178810000|2022-04-28 20:46:50|487.93|484.01|488.06|484.14|488.17|484.25|487.93|484.01|0
1651178820000|2022-04-28 20:47:00|488.89|484.97|490.81|486.89|490.81|486.89|488.89|484.97|0
1651178830000|2022-04-28 20:47:10|491.77|487.85|490.45|486.53|491.77|487.85|490.21|486.29|0
1651178840000|2022-04-28 20:47:20|490.33|486.41|491.41|487.49|491.89|487.97|490.33|486.41|0
1651178850000|2022-04-28 20:47:30|491.17|487.25|491.53|487.61|491.89|487.97|491.17|487.25|0
1651178860000|2022-04-28 20:47:40|492.01|488.09|492.97|489.05|492.97|489.05|492.01|488.09|0
1651178870000|2022-04-28 20:47:50|492.37|488.45|492.61|488.69|492.61|488.69|492.25|488.33|0
1651178880000|2022-04-28 20:48:00|492.85|488.93|492.97|489.05|492.97|489.05|492.25|488.33|0
1651178890000|2022-04-28 20:48:10|493.69|489.77|495.01|491.09|495.13|491.21|493.69|489.77|0
1651178900000|2022-04-28 20:48:20|494.77|490.85|494.65|490.73|494.77|490.85|494.65|490.73|0
1651178910000|2022-04-28 20:48:30|494.77|490.85|494.05|490.13|494.77|490.85|493.81|489.89|0
1651178920000|2022-04-28 20:48:40|494.29|490.37|495.25|491.33|495.25|491.33|494.29|490.37|0
1651178930000|2022-04-28 20:48:50|494.77|490.85|494.41|490.49|494.77|490.85|494.41|490.49|0
1651178940000|2022-04-28 20:49:00|494.53|490.61|495.85|491.93|495.85|491.93|494.53|490.61|0
1651178950000|2022-04-28 20:49:10|497.29|493.37|496.93|493.01|497.65|493.73|496.93|493.01|0
1651178960000|2022-04-28 20:49:20|496.57|492.65|496.93|493.01|497.17|493.25|496.57|492.65|0
1651178970000|2022-04-28 20:49:30|497.05|493.13|497.17|493.25|497.41|493.49|496.81|492.89|0
1651178980000|2022-04-28 20:49:40|497.41|493.49|496.33|492.41|497.41|493.49|496.33|492.41|0
1651178990000|2022-04-28 20:49:50|496.45|492.53|497.17|493.25|497.17|493.25|496.45|492.53|0
1651179000000|2022-04-28 20:50:00|497.05|493.13|497.53|493.61|497.53|493.61|497.05|493.13|0
1651179010000|2022-04-28 20:50:10|497.17|493.25|497.41|493.49|498.01|494.09|497.17|493.25|0
1651179020000|2022-04-28 20:50:20|496.93|493.01|496.33|492.41|496.93|493.01|496.33|492.41|0
1651179030000|2022-04-28 20:50:30|496.45|492.53|497.17|493.25|497.17|493.25|496.45|492.53|0
1651179040000|2022-04-28 20:50:40|497.53|493.61|496.69|492.77|497.53|493.61|496.69|492.77|0
1651179050000|2022-04-28 20:50:50|497.41|493.49|496.81|492.89|497.41|493.49|496.69|492.77|0
1651179060000|2022-04-28 20:51:00|496.57|492.65|495.97|492.05|496.57|492.65|495.97|492.05|0
1651179070000|2022-04-28 20:51:10|496.45|492.53|497.41|493.49|497.41|493.49|496.45|492.53|0
1651179080000|2022-04-28 20:51:20|496.69|492.77|496.57|492.65|496.81|492.89|496.33|492.41|0
1651179090000|2022-04-28 20:51:30|497.29|493.37|496.45|492.53|497.41|493.49|496.45|492.53|0
1651179100000|2022-04-28 20:51:40|496.09|492.17|496.05|492.69|496.33|492.93|496.05|492.17|0
1651179110000|2022-04-28 20:51:50|496.13|493.33|496.13|493.33|496.25|493.45|496.13|493.33|0
1651179120000|2022-04-28 20:52:00|496.25|493.45|495.05|492.25|496.61|493.81|495.05|492.25|0
1651179130000|2022-04-28 20:52:10|494.81|492.01|495.53|492.73|495.65|492.85|494.81|492.01|0
1651179140000|2022-04-28 20:52:20|495.41|492.61|495.65|492.85|495.65|492.85|495.41|492.61|0
1651179150000|2022-04-28 20:52:30|495.41|492.61|495.77|492.97|495.89|493.09|495.41|492.61|0
1651179160000|2022-04-28 20:52:40|496.01|493.21|496.97|494.17|496.97|494.17|496.01|493.21|0
1651179170000|2022-04-28 20:52:50|496.49|493.69|496.49|493.69|496.61|493.81|496.37|493.57|0
1651179180000|2022-04-28 20:53:00|496.61|493.81|496.85|494.05|496.85|494.05|496.49|493.69|0
1651179190000|2022-04-28 20:53:10|496.49|493.69|496.01|493.21|496.61|493.81|495.65|492.85|0
1651179200000|2022-04-28 20:53:20|495.77|492.97|496.01|493.21|496.01|493.21|495.77|492.97|0
1651179210000|2022-04-28 20:53:30|495.89|493.09|495.77|492.97|495.89|493.09|495.29|492.49|0
1651179220000|2022-04-28 20:53:40|495.89|493.09|494.57|491.77|495.89|493.09|494.57|491.77|0
1651179230000|2022-04-28 20:53:50|494.69|491.89|494.57|491.77|494.69|491.89|493.85|491.05|0
1651179240000|2022-04-28 20:54:00|494.81|492.01|495.17|492.37|495.17|492.37|494.81|492.01|0
1651179250000|2022-04-28 20:54:10|495.05|492.25|494.81|492.01|495.05|492.25|494.81|492.01|0
1651179260000|2022-04-28 20:54:20|495.41|492.61|494.57|491.77|495.41|492.61|494.45|491.65|0
1651179270000|2022-04-28 20:54:30|494.33|491.53|493.37|490.57|494.33|491.53|493.37|490.57|0
1651179280000|2022-04-28 20:54:40|493.01|490.21|493.97|491.17|493.97|491.17|493.01|490.21|0
1651179290000|2022-04-28 20:54:50|493.85|491.05|493.49|490.69|493.85|491.05|493.49|490.69|0
1651179300000|2022-04-28 20:55:00|493.97|491.17|494.09|491.29|494.21|491.41|493.85|491.05|0
1651179310000|2022-04-28 20:55:10|493.61|490.81|493.13|490.33|493.73|490.93|492.65|489.85|0
1651179320000|2022-04-28 20:55:20|493.01|490.21|492.65|489.85|493.01|490.21|492.65|489.85|0
1651179330000|2022-04-28 20:55:30|492.53|489.73|492.65|489.85|493.01|490.21|492.41|489.61|0
1651179340000|2022-04-28 20:55:40|493.01|490.21|492.65|489.85|493.01|490.21|492.41|489.61|0
1651179350000|2022-04-28 20:55:50|492.05|489.25|492.05|489.25|492.05|489.25|491.93|489.13|0
1651179360000|2022-04-28 20:56:00|492.17|489.37|492.29|489.49|492.29|489.49|492.05|489.25|0
1651179370000|2022-04-28 20:56:10|492.05|489.25|490.37|487.57|492.17|489.37|489.77|486.97|0
1651179380000|2022-04-28 20:56:20|490.49|487.69|490.73|487.93|490.73|487.93|490.25|487.45|0
1651179390000|2022-04-28 20:56:30|490.97|488.17|490.85|488.05|490.97|488.17|490.85|488.05|0
1651179400000|2022-04-28 20:56:40|491.09|488.29|490.73|487.93|491.33|488.53|490.61|487.81|0
1651179410000|2022-04-28 20:56:50|491.09|488.29|491.33|488.53|491.33|488.53|491.09|488.29|0
1651179420000|2022-04-28 20:57:00|491.21|488.41|491.81|489.01|491.81|489.01|491.21|488.41|0
1651179430000|2022-04-28 20:57:10|491.93|489.13|491.93|489.13|492.17|489.37|491.93|489.13|0
1651179440000|2022-04-28 20:57:20|491.81|489.01|494.21|491.41|494.21|491.41|490.73|487.93|0
1651179450000|2022-04-28 20:57:30|495.05|492.25|493.6|490.8|495.05|492.25|493.6|490.8|0
1651179460000|2022-04-28 20:57:40|494.08|491.28|494.21|491.41|494.21|491.41|494.08|491.28|0
1651179470000|2022-04-28 20:57:50|494.08|491.28|493.73|490.93|494.21|491.41|493.73|490.93|0
1651179480000|2022-04-28 20:58:00|493.84|491.04|494.32|491.52|494.32|491.52|493.84|491.04|0
1651179490000|2022-04-28 20:58:10|494.56|491.76|494.45|491.65|494.56|491.76|494.45|491.65|0
1651179500000|2022-04-28 20:58:20|494.32|491.52|494.08|491.28|494.32|491.52|494.08|491.28|0
1651179510000|2022-04-28 20:58:30|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1651179520000|2022-04-28 20:58:40|494.08|491.28|494.32|491.52|494.45|491.65|494.08|491.28|0
1651179530000|2022-04-28 20:58:50|494.21|491.41|495.77|492.97|495.77|492.97|494.21|491.41|0
1651179540000|2022-04-28 20:59:00|496.01|493.21|495.05|492.25|496.01|493.21|494.32|491.52|0
1651179550000|2022-04-28 20:59:10|494.56|491.76|494.45|491.65|494.69|491.89|494.45|491.65|0
1651179560000|2022-04-28 20:59:20|494.21|491.41|494.45|491.65|494.45|491.65|494.21|491.41|0
1651179570000|2022-04-28 20:59:30|494.08|491.28|494.32|491.52|494.45|491.65|494.08|491.28|0
1651179580000|2022-04-28 20:59:40|494.21|491.41|494.56|491.76|494.56|491.76|494.21|491.41|0
1651179590000|2022-04-28 20:59:50|494.45|491.65|494.45|491.65|494.45|491.65|494.45|491.65|0
1651179600000|2022-04-28 21:00:00|494.87|492.07|494.87|492.07|494.87|492.07|494.87|492.07|0
1651179610000|2022-04-28 21:00:10|495.22|492.42|495.22|492.42|495.22|492.42|495.22|492.42|0
1651179620000|2022-04-28 21:00:20|495.4|492.6|495.4|492.6|495.4|492.6|495.4|492.6|0
1651179630000|2022-04-28 21:00:30|495.22|492.42|495.43|492.63|495.43|492.63|495.22|492.42|0
1651179640000|2022-04-28 21:00:40|495.47|492.67|493.99|491.19|495.47|492.67|493.64|490.84|0
1651179650000|2022-04-28 21:00:50|493.92|491.12|493.92|491.12|493.92|491.12|493.92|491.12|0
1651179660000|2022-04-28 21:01:00|492.25|489.45|493.26|490.46|493.99|491.19|492.25|489.45|0
1651179670000|2022-04-28 21:01:10|493.19|490.39|493.99|491.19|493.99|491.19|493.19|490.39|0
1651179680000|2022-04-28 21:01:20|493.47|490.67|493.47|490.67|493.47|490.67|493.47|490.67|0
1651179700000|2022-04-28 21:01:40|493.36|490.56|493.47|490.67|493.47|490.67|493.36|490.56|0
1651179710000|2022-04-28 21:01:50|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1651179720000|2022-04-28 21:02:00|493.99|491.19|493.99|491.19|493.99|491.19|493.99|491.19|0
1651179740000|2022-04-28 21:02:20|494.17|491.37|494.17|491.37|494.17|491.37|494.17|491.37|0
1651179750000|2022-04-28 21:02:30|495.04|492.24|495.26|492.46|495.32|492.52|495.04|492.24|0
1651179760000|2022-04-28 21:02:40|495.22|492.42|495.22|492.42|495.22|492.42|495.22|492.42|0
1651179790000|2022-04-28 21:03:10|495.36|492.56|496.23|493.43|496.23|493.43|495.36|492.56|0
1651179800000|2022-04-28 21:03:20|496.09|493.29|496.86|494.06|496.86|494.06|496.09|493.29|0
1651179810000|2022-04-28 21:03:30|496.9|494.1|496.44|493.64|496.9|494.1|496.44|493.64|0
1651179820000|2022-04-28 21:03:40|496.26|493.46|496.41|493.61|496.41|493.61|496.26|493.46|0
1651179840000|2022-04-28 21:04:00|496.2|493.4|496.41|493.61|496.41|493.61|496.2|493.4|0
1651179850000|2022-04-28 21:04:10|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1651179860000|2022-04-28 21:04:20|496.79|493.99|497.14|494.34|497.14|494.34|496.69|493.89|0
1651179870000|2022-04-28 21:04:30|497.22|494.42|497.14|494.34|497.22|494.42|497.14|494.34|0
1651179880000|2022-04-28 21:04:40|498.02|495.22|498.2|495.4|498.2|495.4|498.02|495.22|0
1651179890000|2022-04-28 21:04:50|498.37|495.57|497.28|494.48|498.37|495.57|497.28|494.48|0
1651179900000|2022-04-28 21:05:00|497.32|494.52|497.49|494.69|497.49|494.69|497.14|494.34|0
1651179910000|2022-04-28 21:05:10|497.46|494.66|497.35|494.55|497.46|494.66|497.32|494.52|0
1651179940000|2022-04-28 21:05:40|497.22|494.42|497.46|494.66|497.46|494.66|497|494.2|0
1651179950000|2022-04-28 21:05:50|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1651179960000|2022-04-28 21:06:00|498.16|495.36|498.16|495.36|498.16|495.36|498.16|495.36|0
1651179970000|2022-04-28 21:06:10|498.13|495.33|498.3|495.5|498.3|495.5|498.13|495.33|0
1651179990000|2022-04-28 21:06:30|498.37|495.57|498.16|495.36|498.37|495.57|498.16|495.36|0
1651180000000|2022-04-28 21:06:40|498.2|495.4|498.2|495.4|498.2|495.4|498.2|495.4|0
1651180010000|2022-04-28 21:06:50|498.4|495.6|498.48|495.68|498.48|495.68|498.4|495.6|0
1651180020000|2022-04-28 21:07:00|498.4|495.6|498.48|495.68|498.48|495.68|498.4|495.6|0
1651180030000|2022-04-28 21:07:10|498.61|495.81|499.56|496.76|499.56|496.76|498.61|495.81|0
1651180040000|2022-04-28 21:07:20|499.91|497.11|499.91|497.11|499.91|497.11|499.91|497.11|0
1651180050000|2022-04-28 21:07:30|499.95|497.15|500.61|497.81|500.61|497.81|499.95|497.15|0
1651180060000|2022-04-28 21:07:40|499.95|497.15|500.92|498.12|500.92|498.12|499.95|497.15|0
1651180070000|2022-04-28 21:07:50|500.9|498.1|500.4|497.6|500.92|498.12|500.4|497.6|0
1651180080000|2022-04-28 21:08:00|499.95|497.15|500.79|497.99|500.79|497.99|499.8|497|0
1651180090000|2022-04-28 21:08:10|500.82|498.02|499.67|496.87|500.82|498.02|499.67|496.87|0
1651180100000|2022-04-28 21:08:20|499.7|496.9|499.8|497|499.8|497|499.7|496.9|0
1651180120000|2022-04-28 21:08:40|499.95|497.15|499.99|497.19|499.99|497.19|499.95|497.15|0
1651180130000|2022-04-28 21:08:50|499.63|496.83|499.63|496.83|499.63|496.83|499.63|496.83|0
1651180140000|2022-04-28 21:09:00|499.88|497.08|499.63|496.83|499.88|497.08|499.63|496.83|0
1651180150000|2022-04-28 21:09:10|499.91|497.11|500.23|497.43|500.23|497.43|499.91|497.11|0
1651180160000|2022-04-28 21:09:20|500.9|498.1|500.48|497.68|500.9|498.1|500.48|497.68|0
1651180170000|2022-04-28 21:09:30|499.99|497.19|500.48|497.68|500.48|497.68|499.99|497.19|0
1651180190000|2022-04-28 21:09:50|500.29|497.49|500.2|497.4|500.29|497.49|500.2|497.4|0
1651180200000|2022-04-28 21:10:00|500.23|497.43|500.16|497.36|500.23|497.43|500.16|497.36|0
1651180210000|2022-04-28 21:10:10|500.12|497.32|500.09|497.29|500.12|497.32|500.09|497.29|0
1651180220000|2022-04-28 21:10:20|500.05|497.25|499.88|497.08|500.05|497.25|499.88|497.08|0
1651180230000|2022-04-28 21:10:30|499.84|497.04|499.63|496.83|499.84|497.04|499.63|496.83|0
1651180240000|2022-04-28 21:10:40|499.35|496.55|498.02|495.22|499.39|496.59|498.02|495.22|0
1651180250000|2022-04-28 21:10:50|497.95|495.15|498.2|495.4|498.2|495.4|497.92|495.12|0
1651180260000|2022-04-28 21:11:00|498.09|495.29|498.3|495.5|498.3|495.5|498.09|495.29|0
1651180270000|2022-04-28 21:11:10|498.09|495.29|498.72|495.92|498.72|495.92|498.09|495.29|0
1651180280000|2022-04-28 21:11:20|498.82|496.02|498.99|496.19|498.99|496.19|498.82|496.02|0
1651180290000|2022-04-28 21:11:30|498.86|496.06|500.09|497.29|500.09|497.29|498.86|496.06|0
1651180300000|2022-04-28 21:11:40|500.05|497.25|500.82|498.02|500.82|498.02|500.05|497.25|0
1651180310000|2022-04-28 21:11:50|500.44|497.64|501.87|499.07|501.87|499.07|500.44|497.64|0
1651180320000|2022-04-28 21:12:00|501.63|498.83|501.59|498.79|501.63|498.83|501.59|498.79|0
1651180330000|2022-04-28 21:12:10|501.66|498.86|501.77|498.97|501.77|498.97|501.66|498.86|0
1651180340000|2022-04-28 21:12:20|502.04|499.24|501.59|498.79|502.12|499.32|501.59|498.79|0
1651180350000|2022-04-28 21:12:30|500.96|498.16|501.77|498.97|501.77|498.97|500.96|498.16|0
1651180360000|2022-04-28 21:12:40|501.74|498.94|501.7|498.9|501.77|498.97|501.7|498.9|0
1651180370000|2022-04-28 21:12:50|501.94|499.14|501.94|499.14|501.94|499.14|501.83|499.03|0
1651180380000|2022-04-28 21:13:00|502.04|499.24|502.12|499.32|502.12|499.32|502.04|499.24|0
1651180390000|2022-04-28 21:13:10|502.64|499.84|502.72|499.92|502.79|499.99|502.64|499.84|0
1651180400000|2022-04-28 21:13:20|502.55|499.75|502.57|499.77|502.57|499.77|502.55|499.75|0
1651180410000|2022-04-28 21:13:30|502.55|499.75|502.23|499.43|502.55|499.75|502.23|499.43|0
1651180420000|2022-04-28 21:13:40|502.72|499.92|502.08|499.28|502.72|499.92|502.04|499.24|0
1651180430000|2022-04-28 21:13:50|502.12|499.32|502.15|499.35|502.15|499.35|502.08|499.28|0
1651180440000|2022-04-28 21:14:00|502.33|499.53|502.68|499.88|502.68|499.88|502.12|499.32|0
1651180450000|2022-04-28 21:14:10|503.17|500.37|503.38|500.58|503.38|500.58|503.17|500.37|0
1651180460000|2022-04-28 21:14:20|503.9|501.1|504.96|502.16|504.96|502.16|503.9|501.1|0
1651180480000|2022-04-28 21:14:40|504.29|501.49|504.29|501.49|504.29|501.49|504.29|501.49|0
1651180490000|2022-04-28 21:14:50|505.2|502.4|505.31|502.51|505.31|502.51|505.2|502.4|0
1651180500000|2022-04-28 21:15:00|505.2|502.4|505.52|502.72|505.52|502.72|505.2|502.4|0
1651180510000|2022-04-28 21:15:10|505.2|502.4|505.56|502.76|505.56|502.76|505.14|502.34|0
1651180520000|2022-04-28 21:15:20|505.52|502.72|505.49|502.69|505.52|502.72|505.49|502.69|0
1651180530000|2022-04-28 21:15:30|505.2|502.4|505.46|502.66|505.52|502.72|505.2|502.4|0
1651180540000|2022-04-28 21:15:40|505.24|502.44|505.14|502.34|505.24|502.44|505.14|502.34|0
1651180550000|2022-04-28 21:15:50|505.18|502.38|504.47|501.67|505.18|502.38|504.47|501.67|0
1651180560000|2022-04-28 21:16:00|504.5|501.7|504.5|501.7|504.5|501.7|504.47|501.67|0
1651180570000|2022-04-28 21:16:10|504.47|501.67|504.58|501.78|504.58|501.78|504.47|501.67|0
1651180580000|2022-04-28 21:16:20|504.92|502.12|505.1|502.3|505.14|502.34|504.92|502.12|0
1651180590000|2022-04-28 21:16:30|504.75|501.95|504.79|501.99|504.79|501.99|504.75|501.95|0
1651180600000|2022-04-28 21:16:40|504.82|502.02|504.79|501.99|505.88|503.08|504.79|501.99|0
1651180610000|2022-04-28 21:16:50|505.6|502.8|504.47|501.67|505.6|502.8|503.94|501.14|0
1651180620000|2022-04-28 21:17:00|504.43|501.63|504.29|501.49|504.43|501.63|504.29|501.49|0
1651180630000|2022-04-28 21:17:10|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1651180640000|2022-04-28 21:17:20|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1651180650000|2022-04-28 21:17:30|504.12|501.32|505.52|502.72|505.6|502.8|504.12|501.32|0
1651180660000|2022-04-28 21:17:40|505.73|502.93|505.77|502.97|505.77|502.97|505.6|502.8|0
1651180670000|2022-04-28 21:17:50|505.67|502.87|505.94|503.14|506.19|503.39|505.67|502.87|0
1651180680000|2022-04-28 21:18:00|505.98|503.18|506.29|503.49|506.29|503.49|505.81|503.01|0
1651180690000|2022-04-28 21:18:10|505.94|503.14|505.73|502.93|505.94|503.14|505.73|502.93|0
1651180700000|2022-04-28 21:18:20|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1651180710000|2022-04-28 21:18:30|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1651180720000|2022-04-28 21:18:40|506.33|503.53|506.61|503.81|506.61|503.81|506.33|503.53|0
1651180750000|2022-04-28 21:19:10|506.64|503.84|506.64|503.84|506.64|503.84|506.64|503.84|0
1651180770000|2022-04-28 21:19:30|505.63|502.83|505.77|502.97|505.81|503.01|505.63|502.83|0
1651180780000|2022-04-28 21:19:40|505.73|502.93|505.67|502.87|505.73|502.93|505.67|502.87|0
1651180790000|2022-04-28 21:19:50|505.98|503.18|505.98|503.18|505.98|503.18|505.94|503.14|0
1651180800000|2022-04-28 21:20:00|505.67|502.87|505.81|503.01|506.79|503.99|505.67|502.87|0
1651180810000|2022-04-28 21:20:10|505.98|503.18|505.45|502.65|505.98|503.18|505.45|502.65|0
1651180820000|2022-04-28 21:20:20|506.61|503.81|505.6|502.8|506.61|503.81|505.6|502.8|0
1651180830000|2022-04-28 21:20:30|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1651180860000|2022-04-28 21:21:00|506.04|503.24|506.04|503.24|506.04|503.24|506.04|503.24|0
1651180880000|2022-04-28 21:21:20|506.08|503.28|506.12|503.32|506.12|503.32|506.08|503.28|0
1651180890000|2022-04-28 21:21:30|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1651180900000|2022-04-28 21:21:40|506.36|503.56|506.47|503.67|506.47|503.67|505.81|503.01|0
1651180910000|2022-04-28 21:21:50|506.61|503.81|508.13|505.33|508.13|505.33|506.61|503.81|0
1651180920000|2022-04-28 21:22:00|507.81|505.01|509.56|506.76|509.56|506.76|507.81|505.01|0
1651180930000|2022-04-28 21:22:10|509.35|506.55|512.24|509.44|512.24|509.44|508.5|505.7|0
1651180940000|2022-04-28 21:22:20|512.35|509.55|512.37|509.57|512.37|509.57|511.92|509.12|0
1651180950000|2022-04-28 21:22:30|511.88|509.08|512.06|509.26|512.06|509.26|511.71|508.91|0
1651180960000|2022-04-28 21:22:40|515.48|512.68|518.57|515.77|518.72|515.92|515.16|512.36|0
1651180970000|2022-04-28 21:22:50|516.11|513.31|516.11|513.31|516.11|513.31|515.13|512.33|0
1651180980000|2022-04-28 21:23:00|514|511.2|515.33|512.53|515.33|512.53|513.29|510.49|0
1651180990000|2022-04-28 21:23:10|516.42|513.62|517.56|514.76|517.56|514.76|515.09|512.29|0
1651181000000|2022-04-28 21:23:20|516.42|513.62|515.58|512.78|516.42|513.62|514.73|511.93|0
1651181010000|2022-04-28 21:23:30|515.73|512.93|515.58|512.78|515.73|512.93|515.58|512.78|0
1651181020000|2022-04-28 21:23:40|514.88|512.08|516.07|513.27|516.36|513.56|514.88|512.08|0
1651181030000|2022-04-28 21:23:50|515.86|513.06|515.86|513.06|515.86|513.06|515.86|513.06|0
1651181040000|2022-04-28 21:24:00|516.57|513.77|515.86|513.06|516.57|513.77|515.86|513.06|0
1651181050000|2022-04-28 21:24:10|515.02|512.22|516.04|513.24|516.04|513.24|515.02|512.22|0
1651181060000|2022-04-28 21:24:20|515.76|512.96|515.76|512.96|515.76|512.96|515.76|512.96|0
1651181070000|2022-04-28 21:24:30|515.69|512.89|515.69|512.89|515.69|512.89|515.05|512.25|0
1651181080000|2022-04-28 21:24:40|515.58|512.78|515.69|512.89|515.69|512.89|515.58|512.78|0
1651181090000|2022-04-28 21:24:50|515.52|512.72|515.52|512.72|515.52|512.72|515.52|512.72|0
1651181100000|2022-04-28 21:25:00|515.48|512.68|515.69|512.89|515.69|512.89|515.48|512.68|0
1651181110000|2022-04-28 21:25:10|515.97|513.17|516.11|513.31|516.11|513.31|515.97|513.17|0
1651181120000|2022-04-28 21:25:20|515.94|513.14|515.58|512.78|516.74|513.94|515.58|512.78|0
1651181130000|2022-04-28 21:25:30|513.61|510.81|514.84|512.04|514.84|512.04|513.61|510.81|0
1651181140000|2022-04-28 21:25:40|515.23|512.43|514.88|512.08|515.23|512.43|514.88|512.08|0
1651181150000|2022-04-28 21:25:50|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1651181160000|2022-04-28 21:26:00|514.88|512.08|514.88|512.08|515.09|512.29|514.88|512.08|0
1651181170000|2022-04-28 21:26:10|514.52|511.72|513.68|510.88|514.52|511.72|513.68|510.88|0
1651181180000|2022-04-28 21:26:20|514.35|511.55|514.88|512.08|514.88|512.08|514.17|511.37|0
1651181190000|2022-04-28 21:26:30|515.23|512.43|515.41|512.61|515.41|512.61|515.23|512.43|0
1651181200000|2022-04-28 21:26:40|515.58|512.78|515.9|513.1|515.9|513.1|515.23|512.43|0
1651181210000|2022-04-28 21:26:50|515.54|512.74|516|513.2|516|513.2|515.54|512.74|0
1651181220000|2022-04-28 21:27:00|516.32|513.52|515.83|513.03|516.32|513.52|515.8|513|0
1651181230000|2022-04-28 21:27:10|515.97|513.17|515.94|513.14|515.97|513.17|515.86|513.06|0
1651181240000|2022-04-28 21:27:20|515.83|513.03|514.88|512.08|515.83|513.03|514.88|512.08|0
1651181250000|2022-04-28 21:27:30|514.52|511.72|513.12|510.32|514.52|511.72|513.12|510.32|0
1651181260000|2022-04-28 21:27:40|513.16|510.36|512.45|509.65|513.16|510.36|512.16|509.36|0
1651181270000|2022-04-28 21:27:50|513.26|510.46|512.37|509.57|513.26|510.46|512.37|509.57|0
1651181280000|2022-04-28 21:28:00|512.34|509.54|512.31|509.51|512.94|510.14|512.31|509.51|0
1651181290000|2022-04-28 21:28:10|512.2|509.4|511.75|508.95|512.2|509.4|511.75|508.95|0
1651181300000|2022-04-28 21:28:20|510.96|508.16|512.24|509.44|512.34|509.54|510.96|508.16|0
1651181310000|2022-04-28 21:28:30|512.73|509.93|512.69|509.89|512.73|509.93|512.69|509.89|0
1651181320000|2022-04-28 21:28:40|512.8|510|512.69|509.89|512.8|510|511.75|508.95|0
1651181330000|2022-04-28 21:28:50|513.26|510.46|512.88|510.08|513.26|510.46|511.77|508.97|0
1651181340000|2022-04-28 21:29:00|512.16|509.36|513.22|510.42|513.22|510.42|512.16|509.36|0
1651181350000|2022-04-28 21:29:10|513.12|510.32|513.57|510.77|513.57|510.77|513.12|510.32|0
1651181360000|2022-04-28 21:29:20|513.29|510.49|513.4|510.6|513.4|510.6|513.29|510.49|0
1651181370000|2022-04-28 21:29:30|513.5|510.7|513.33|510.53|513.5|510.7|513.33|510.53|0
1651181380000|2022-04-28 21:29:40|513.85|511.05|514.21|511.41|514.21|511.41|513.85|511.05|0
1651181390000|2022-04-28 21:29:50|512.77|509.97|512.8|510|512.8|510|512.77|509.97|0
1651181400000|2022-04-28 21:30:00|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1651181410000|2022-04-28 21:30:10|512.34|509.54|512.88|510.08|512.88|510.08|512.34|509.54|0
1651181420000|2022-04-28 21:30:20|512.41|509.61|512.24|509.44|512.41|509.61|512.24|509.44|0
1651181430000|2022-04-28 21:30:30|513.12|510.32|513.12|510.32|513.12|510.32|513.12|510.32|0
1651181440000|2022-04-28 21:30:40|512.41|509.61|512.52|509.72|512.52|509.72|512.41|509.61|0
1651181450000|2022-04-28 21:30:50|512.56|509.76|512.56|509.76|512.56|509.76|512.56|509.76|0
1651181460000|2022-04-28 21:31:00|512.31|509.51|512.34|509.54|512.34|509.54|512.31|509.51|0
1651181470000|2022-04-28 21:31:10|512.37|509.57|512.27|509.47|512.41|509.61|512.27|509.47|0
1651181480000|2022-04-28 21:31:20|512.45|509.65|512.77|509.97|512.77|509.97|512.45|509.65|0
1651181490000|2022-04-28 21:31:30|512.66|509.86|512.38|509.58|512.77|509.97|512.38|509.58|0
1651181500000|2022-04-28 21:31:40|512.28|509.48|512.31|509.51|512.31|509.51|512.28|509.48|0
1651181510000|2022-04-28 21:31:50|513.4|510.6|512.9|510.1|513.4|510.6|512.9|510.1|0
1651181520000|2022-04-28 21:32:00|513.05|510.25|513.13|510.33|513.13|510.33|512.86|510.06|0
1651181530000|2022-04-28 21:32:10|513.17|510.37|514.44|511.64|514.44|511.64|513.17|510.37|0
1651181540000|2022-04-28 21:32:20|514.08|511.28|512.64|509.84|514.08|511.28|512.64|509.84|0
1651181550000|2022-04-28 21:32:30|513.84|511.04|513.52|510.72|513.84|511.04|513.52|510.72|0
1651181560000|2022-04-28 21:32:40|513.55|510.75|513.42|510.62|513.55|510.75|513.38|510.58|0
1651181580000|2022-04-28 21:33:00|513.48|510.68|513.63|510.83|513.63|510.83|513.34|510.54|0
1651181590000|2022-04-28 21:33:10|513.34|510.54|513.7|510.9|513.7|510.9|513.34|510.54|0
1651181600000|2022-04-28 21:33:20|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1651181610000|2022-04-28 21:33:30|513.27|510.47|513.27|510.47|513.27|510.47|513.27|510.47|0
1651181620000|2022-04-28 21:33:40|513.63|510.83|513.63|510.83|513.63|510.83|513.63|510.83|0
1651181630000|2022-04-28 21:33:50|513.45|510.65|513.45|510.65|513.45|510.65|513.45|510.65|0
1651181650000|2022-04-28 21:34:10|513.63|510.83|513.63|510.83|513.63|510.83|513.63|510.83|0
1651181660000|2022-04-28 21:34:20|513.59|510.79|513.34|510.54|513.59|510.79|513.3|510.5|0
1651181670000|2022-04-28 21:34:30|513.24|510.44|513.91|511.11|513.91|511.11|513.24|510.44|0
1651181680000|2022-04-28 21:34:40|513.84|511.04|513.84|511.04|513.84|511.04|513.84|511.04|0
1651181690000|2022-04-28 21:34:50|513.2|510.4|512.95|510.15|513.2|510.4|512.95|510.15|0
1651181700000|2022-04-28 21:35:00|512.82|510.02|512.82|510.02|512.82|510.02|512.82|510.02|0
1651181720000|2022-04-28 21:35:20|512.85|510.05|512.85|510.05|513.14|510.34|512.85|510.05|0
1651181730000|2022-04-28 21:35:30|513.14|510.34|513.84|511.04|513.84|511.04|513.14|510.34|0
1651181740000|2022-04-28 21:35:40|513.8|511|513.8|511|513.8|511|513.8|511|0
1651181750000|2022-04-28 21:35:50|513.59|510.79|513.48|510.68|513.59|510.79|513.48|510.68|0
1651181760000|2022-04-28 21:36:00|513.38|510.58|513.38|510.58|513.38|510.58|513.38|510.58|0
1651181770000|2022-04-28 21:36:10|513.2|510.4|513.35|510.55|513.38|510.58|513.16|510.36|0
1651181780000|2022-04-28 21:36:20|512.88|510.08|513.35|510.55|513.35|510.55|512.88|510.08|0
1651181790000|2022-04-28 21:36:30|513.42|510.62|513.48|510.68|513.48|510.68|513.31|510.51|0
1651181800000|2022-04-28 21:36:40|513.38|510.58|513.27|510.47|513.38|510.58|513.27|510.47|0
1651181810000|2022-04-28 21:36:50|513.24|510.44|513.16|510.36|513.24|510.44|513.16|510.36|0
1651181820000|2022-04-28 21:37:00|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1651181830000|2022-04-28 21:37:10|513.55|510.75|513.48|510.68|513.55|510.75|513.27|510.47|0
1651181840000|2022-04-28 21:37:20|513.63|510.83|513.63|510.83|513.63|510.83|513.63|510.83|0
1651181850000|2022-04-28 21:37:30|513.48|510.68|513.8|511|513.8|511|513.48|510.68|0
1651181860000|2022-04-28 21:37:40|514.55|511.75|514.4|511.6|514.55|511.75|514.4|511.6|0
1651181870000|2022-04-28 21:37:50|514.23|511.43|514.23|511.43|514.23|511.43|514.23|511.43|0
1651181880000|2022-04-28 21:38:00|514.3|511.5|514.3|511.5|514.3|511.5|514.3|511.5|0
1651181890000|2022-04-28 21:38:10|514.08|511.28|514.08|511.28|514.08|511.28|514.08|511.28|0
1651181900000|2022-04-28 21:38:20|514.01|511.21|513.84|511.04|514.01|511.21|513.84|511.04|0
1651181910000|2022-04-28 21:38:30|513.59|510.79|513.55|510.75|513.59|510.79|513.35|510.55|0
1651181920000|2022-04-28 21:38:40|513.35|510.55|513.24|510.44|513.35|510.55|513.24|510.44|0
1651181930000|2022-04-28 21:38:50|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1651181950000|2022-04-28 21:39:10|513.27|510.47|513.27|510.47|513.27|510.47|513.27|510.47|0
1651181960000|2022-04-28 21:39:20|513.45|510.65|513.35|510.55|513.45|510.65|513.35|510.55|0
1651181970000|2022-04-28 21:39:30|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1651181980000|2022-04-28 21:39:40|512.95|510.15|512.95|510.15|512.95|510.15|512.95|510.15|0
1651181990000|2022-04-28 21:39:50|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1651182000000|2022-04-28 21:40:00|512.54|509.74|512.37|509.57|512.54|509.74|512.37|509.57|0
1651182010000|2022-04-28 21:40:10|512.18|509.38|511.37|508.57|512.18|509.38|511.37|508.57|0
1651182030000|2022-04-28 21:40:30|511.26|508.46|510.87|508.07|511.26|508.46|510.62|507.82|0
1651182040000|2022-04-28 21:40:40|510.94|508.14|510.94|508.14|510.94|508.14|510.9|508.1|0
1651182050000|2022-04-28 21:40:50|510.9|508.1|510.98|508.18|510.98|508.18|510.9|508.1|0
1651182060000|2022-04-28 21:41:00|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1651182070000|2022-04-28 21:41:10|510.87|508.07|510.9|508.1|510.9|508.1|510.87|508.07|0
1651182080000|2022-04-28 21:41:20|510.52|507.72|510.52|507.72|510.52|507.72|510.49|507.69|0
1651182100000|2022-04-28 21:41:40|509.4|506.6|509.4|506.6|509.4|506.6|509.4|506.6|0
1651182110000|2022-04-28 21:41:50|509.44|506.64|509.44|506.64|509.74|506.94|509.44|506.64|0
1651182120000|2022-04-28 21:42:00|509.65|506.85|509.68|506.88|509.68|506.88|509.65|506.85|0
1651182130000|2022-04-28 21:42:10|509.65|506.85|510.24|507.44|510.24|507.44|509.65|506.85|0
1651182150000|2022-04-28 21:42:30|510.28|507.48|510.45|507.65|510.45|507.65|510.28|507.48|0
1651182160000|2022-04-28 21:42:40|510.49|507.69|511.09|508.29|511.09|508.29|510.49|507.69|0
1651182170000|2022-04-28 21:42:50|510.66|507.86|511.09|508.29|511.09|508.29|510.66|507.86|0
1651182180000|2022-04-28 21:43:00|511.26|508.46|511.41|508.61|511.41|508.61|511.26|508.46|0
1651182190000|2022-04-28 21:43:10|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1651182200000|2022-04-28 21:43:20|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1651182220000|2022-04-28 21:43:40|511.97|509.17|511.93|509.13|511.97|509.17|511.93|509.13|0
1651182230000|2022-04-28 21:43:50|511.79|508.99|512|509.2|512|509.2|511.79|508.99|0
1651182240000|2022-04-28 21:44:00|512.03|509.23|512.03|509.23|512.03|509.23|512.03|509.23|0
1651182250000|2022-04-28 21:44:10|511.19|508.39|512.03|509.23|512.03|509.23|511.19|508.39|0
1651182260000|2022-04-28 21:44:20|512.23|509.43|512|509.2|512.43|509.63|512|509.2|0
1651182280000|2022-04-28 21:44:40|512.74|509.94|512.84|510.04|512.84|510.04|512.74|509.94|0
1651182300000|2022-04-28 21:45:00|513.2|510.4|513.2|510.4|513.2|510.4|513.2|510.4|0
1651182320000|2022-04-28 21:45:20|512.67|509.87|512.67|509.87|512.67|509.87|512.67|509.87|0
1651182330000|2022-04-28 21:45:30|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1651182340000|2022-04-28 21:45:40|512.88|510.08|512.84|510.04|512.88|510.08|512.84|510.04|0
1651182350000|2022-04-28 21:45:50|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1651182370000|2022-04-28 21:46:10|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1651182380000|2022-04-28 21:46:20|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1651182400000|2022-04-28 21:46:40|512.54|509.74|512.47|509.67|512.54|509.74|512.47|509.67|0
1651182440000|2022-04-28 21:47:20|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1651182460000|2022-04-28 21:47:40|512.08|509.28|511.83|509.03|512.08|509.28|511.83|509.03|0
1651182470000|2022-04-28 21:47:50|511.23|508.43|511.23|508.43|511.23|508.43|511.23|508.43|0
1651182480000|2022-04-28 21:48:00|511.87|509.07|511.81|509.01|511.87|509.07|511.73|508.93|0
1651182490000|2022-04-28 21:48:10|511.7|508.9|511.5|508.7|511.7|508.9|511.5|508.7|0
1651182500000|2022-04-28 21:48:20|510.8|508|511.14|508.34|511.14|508.34|510.8|508|0
1651182510000|2022-04-28 21:48:30|510.29|507.49|510.33|507.53|510.37|507.57|510.29|507.49|0
1651182520000|2022-04-28 21:48:40|510.19|507.39|510.16|507.36|510.19|507.39|510.16|507.36|0
1651182530000|2022-04-28 21:48:50|509.56|506.76|509.56|506.76|509.56|506.76|509.56|506.76|0
1651182540000|2022-04-28 21:49:00|509.6|506.8|509.49|506.69|509.6|506.8|509.49|506.69|0
1651182550000|2022-04-28 21:49:10|509.07|506.27|509.07|506.27|509.07|506.27|509.07|506.27|0
1651182560000|2022-04-28 21:49:20|508.87|506.07|508.63|505.83|508.87|506.07|508.59|505.79|0
1651182570000|2022-04-28 21:49:30|508.25|505.45|508.35|505.55|508.38|505.58|508.25|505.45|0
1651182580000|2022-04-28 21:49:40|508.14|505.34|506.71|503.91|508.14|505.34|506.71|503.91|0
1651182590000|2022-04-28 21:49:50|507.97|505.17|507.26|504.46|508.07|505.27|507.26|504.46|0
1651182600000|2022-04-28 21:50:00|507.3|504.5|507.3|504.5|507.3|504.5|507.3|504.5|0
1651182610000|2022-04-28 21:50:10|507.2|504.4|507.26|504.46|507.26|504.46|507.2|504.4|0
1651182630000|2022-04-28 21:50:30|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1651182640000|2022-04-28 21:50:40|507.2|504.4|507.24|504.44|507.24|504.44|507.1|504.3|0
1651182650000|2022-04-28 21:50:50|507.17|504.37|507.17|504.37|507.17|504.37|507.17|504.37|0
1651182660000|2022-04-28 21:51:00|507.42|504.62|507.42|504.62|507.42|504.62|507.42|504.62|0
1651182670000|2022-04-28 21:51:10|507.27|504.47|507.27|504.47|507.27|504.47|507.27|504.47|0
1651182680000|2022-04-28 21:51:20|507.42|504.62|507.06|504.26|507.42|504.62|507.06|504.26|0
1651182690000|2022-04-28 21:51:30|507.03|504.23|507.17|504.37|507.17|504.37|507.03|504.23|0
1651182710000|2022-04-28 21:51:50|506.68|503.88|506.68|503.88|506.68|503.88|506.68|503.88|0
1651182720000|2022-04-28 21:52:00|506.43|503.63|506.62|503.82|506.62|503.82|506.43|503.63|0
1651182740000|2022-04-28 21:52:20|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1651182750000|2022-04-28 21:52:30|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1651182760000|2022-04-28 21:52:40|506.38|503.58|506.96|504.16|506.96|504.16|506.38|503.58|0
1651182770000|2022-04-28 21:52:50|506.9|504.1|506.66|503.86|506.9|504.1|506.66|503.86|0
1651182780000|2022-04-28 21:53:00|506.93|504.13|506.66|503.86|506.93|504.13|506.66|503.86|0
1651182790000|2022-04-28 21:53:10|506.38|503.58|506.1|503.3|506.38|503.58|506.1|503.3|0
1651182800000|2022-04-28 21:53:20|505.99|503.19|506.06|503.26|506.06|503.26|505.99|503.19|0
1651182810000|2022-04-28 21:53:30|506.1|503.3|506.06|503.26|506.2|503.4|506.06|503.26|0
1651182830000|2022-04-28 21:53:50|506.59|503.79|506.31|503.51|506.59|503.79|506.31|503.51|0
1651182840000|2022-04-28 21:54:00|506.62|503.82|506.65|503.85|506.65|503.85|505.53|502.73|0
1651182850000|2022-04-28 21:54:10|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1651182860000|2022-04-28 21:54:20|507.67|504.87|507.67|504.87|507.67|504.87|507.67|504.87|0
1651182870000|2022-04-28 21:54:30|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1651182880000|2022-04-28 21:54:40|507.64|504.84|507.64|504.84|507.64|504.84|507.64|504.84|0
1651182890000|2022-04-28 21:54:50|507.77|504.97|506.55|503.75|507.77|504.97|506.55|503.75|0
1651182900000|2022-04-28 21:55:00|506.65|503.85|506.65|503.85|506.65|503.85|506.65|503.85|0
1651182910000|2022-04-28 21:55:10|506.71|503.91|506.75|503.95|506.89|504.09|506.71|503.91|0
1651182920000|2022-04-28 21:55:20|506.82|504.02|506.75|503.95|506.82|504.02|506.75|503.95|0
1651182930000|2022-04-28 21:55:30|506.01|503.21|505.62|502.82|506.01|503.21|505.62|502.82|0
1651182940000|2022-04-28 21:55:40|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1651182950000|2022-04-28 21:55:50|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1651182970000|2022-04-28 21:56:10|505.73|502.93|505.7|502.9|505.73|502.93|505.7|502.9|0
1651182980000|2022-04-28 21:56:20|505.56|502.76|505.56|502.76|505.56|502.76|505.56|502.76|0
1651183010000|2022-04-28 21:56:50|504.53|501.73|504.53|501.73|504.53|501.73|504.53|501.73|0
1651183020000|2022-04-28 21:57:00|504.47|501.67|504.12|501.32|504.47|501.67|504.12|501.32|0
1651183030000|2022-04-28 21:57:10|504.43|501.63|504.47|501.67|504.47|501.67|504.43|501.63|0
1651183040000|2022-04-28 21:57:20|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1651183050000|2022-04-28 21:57:30|504.74|501.94|504.77|501.97|504.99|502.19|504.74|501.94|0
1651183060000|2022-04-28 21:57:40|504.99|502.19|505.61|502.81|505.61|502.81|504.99|502.19|0
1651183070000|2022-04-28 21:57:50|504.88|502.08|505.42|502.62|505.42|502.62|504.88|502.08|0
1651183080000|2022-04-28 21:58:00|505.07|502.27|505.07|502.27|505.07|502.27|505.07|502.27|0
1651183090000|2022-04-28 21:58:10|504.82|502.02|504.82|502.02|504.82|502.02|504.82|502.02|0
1651183100000|2022-04-28 21:58:20|505.07|502.27|505.59|502.79|505.59|502.79|505.07|502.27|0
1651183110000|2022-04-28 21:58:30|505.88|503.08|506.3|503.5|506.3|503.5|505.74|502.94|0
1651183130000|2022-04-28 21:58:50|506.54|503.74|506.39|503.59|506.58|503.78|506.39|503.59|0
1651183140000|2022-04-28 21:59:00|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1651183150000|2022-04-28 21:59:10|506.39|503.59|505.83|503.03|506.39|503.59|505.83|503.03|0
1651183170000|2022-04-28 21:59:30|505.87|503.07|505.98|503.18|505.98|503.18|505.87|503.07|0
1651183180000|2022-04-28 21:59:40|506.39|503.59|506.22|503.42|506.39|503.59|506.22|503.42|0
1651183200000|2022-04-28 22:00:00|512.5|509.7|518.31|515.51|518.31|515.51|512.5|509.7|0
1651183210000|2022-04-28 22:00:10|516.25|513.45|514.2|511.4|516.73|513.93|514.2|511.4|0
1651183220000|2022-04-28 22:00:20|512.26|509.46|512.86|510.06|512.86|510.06|512.26|509.46|0
1651183230000|2022-04-28 22:00:30|512.5|509.7|514.44|511.64|514.44|511.64|512.5|509.7|0
1651183240000|2022-04-28 22:00:40|513.59|510.79|513.34|510.54|513.59|510.79|512.02|509.22|0
1651183250000|2022-04-28 22:00:50|512.26|509.46|511.78|508.98|512.62|509.82|511.78|508.98|0
1651183260000|2022-04-28 22:01:00|511.17|508.37|510.57|507.77|511.17|508.37|510.33|507.53|0
1651183270000|2022-04-28 22:01:10|511.06|508.26|510.81|508.01|511.06|508.26|510.33|507.53|0
1651183280000|2022-04-28 22:01:20|512.5|509.7|513.23|510.43|513.95|511.15|512.5|509.7|0
1651183290000|2022-04-28 22:01:30|513.83|511.03|513.1|510.3|514.2|511.4|513.1|510.3|0
1651183300000|2022-04-28 22:01:40|512.5|509.7|512.86|510.06|512.86|510.06|512.26|509.46|0
1651183310000|2022-04-28 22:01:50|512.75|509.95|512.75|509.95|512.75|509.95|512.5|509.7|0
1651183320000|2022-04-28 22:02:00|512.26|509.46|511.3|508.5|512.26|509.46|511.3|508.5|0
1651183330000|2022-04-28 22:02:10|511.41|508.61|511.05|508.25|511.41|508.61|510.69|507.89|0
1651183340000|2022-04-28 22:02:20|510.81|508.01|510.45|507.65|510.93|508.13|510.45|507.65|0
1651183350000|2022-04-28 22:02:30|509.85|507.05|510.33|507.53|510.33|507.53|509.37|506.57|0
1651183360000|2022-04-28 22:02:40|510.57|507.77|510.69|507.89|510.69|507.89|510.57|507.77|0
1651183370000|2022-04-28 22:02:50|510.57|507.77|509.61|506.81|510.69|507.89|509.61|506.81|0
1651183380000|2022-04-28 22:03:00|509.72|506.92|509.61|506.81|510.2|507.4|509.61|506.81|0
1651183390000|2022-04-28 22:03:10|509.48|506.68|508.52|505.72|509.48|506.68|508.52|505.72|0
1651183400000|2022-04-28 22:03:20|508.27|505.47|508.03|505.23|508.27|505.47|508.03|505.23|0
1651183410000|2022-04-28 22:03:30|507.55|504.75|507.43|504.63|507.68|504.88|507.43|504.63|0
1651183420000|2022-04-28 22:03:40|508.4|505.6|509|506.2|509.12|506.32|508.4|505.6|0
1651183430000|2022-04-28 22:03:50|509.24|506.44|508.88|506.08|509.61|506.81|508.88|506.08|0
1651183440000|2022-04-28 22:04:00|508.76|505.96|508.27|505.47|508.88|506.08|508.27|505.47|0
1651183450000|2022-04-28 22:04:10|508.88|506.08|509|506.2|509|506.2|508.88|506.08|0
1651183460000|2022-04-28 22:04:20|508.76|505.96|508.27|505.47|508.76|505.96|508.27|505.47|0
1651183470000|2022-04-28 22:04:30|508.16|505.36|508.52|505.72|508.52|505.72|508.03|505.23|0
1651183480000|2022-04-28 22:04:40|507.79|504.99|507.79|504.99|507.79|504.99|507.68|504.88|0
1651183490000|2022-04-28 22:04:50|507.43|504.63|507.43|504.63|507.43|504.63|507.19|504.39|0
1651183500000|2022-04-28 22:05:00|507.55|504.75|508.03|505.23|508.03|505.23|507.31|504.51|0
1651183510000|2022-04-28 22:05:10|507.31|504.51|507.07|504.27|507.31|504.51|507.07|504.27|0
1651183520000|2022-04-28 22:05:20|507.43|504.63|507.55|504.75|507.55|504.75|507.19|504.39|0
1651183530000|2022-04-28 22:05:30|507.68|504.88|508.27|505.47|508.27|505.47|507.68|504.88|0
1651183540000|2022-04-28 22:05:40|507.79|504.99|508.03|505.23|508.52|505.72|507.79|504.99|0
1651183550000|2022-04-28 22:05:50|507.79|504.99|508.03|505.23|508.03|505.23|507.79|504.99|0
1651183560000|2022-04-28 22:06:00|507.92|505.12|508.03|505.23|508.03|505.23|507.79|504.99|0
1651183570000|2022-04-28 22:06:10|508.16|505.36|507.55|504.75|508.16|505.36|507.55|504.75|0
1651183580000|2022-04-28 22:06:20|507.68|504.88|506.59|503.79|507.68|504.88|506.59|503.79|0
1651183590000|2022-04-28 22:06:30|506.47|503.67|506.59|503.79|506.59|503.79|506.47|503.67|0
1651183600000|2022-04-28 22:06:40|507.07|504.27|506.71|503.91|507.07|504.27|506.71|503.91|0
1651183610000|2022-04-28 22:06:50|506.59|503.79|506.71|503.91|506.71|503.91|506.59|503.79|0
1651183620000|2022-04-28 22:07:00|507.07|504.27|508.27|505.47|508.27|505.47|507.07|504.27|0
1651183630000|2022-04-28 22:07:10|507.55|504.75|507.07|504.27|507.55|504.75|507.07|504.27|0
1651183640000|2022-04-28 22:07:20|506.83|504.03|506.34|503.54|506.83|504.03|506.1|503.3|0
1651183650000|2022-04-28 22:07:30|507.07|504.27|506.71|503.91|507.07|504.27|506.71|503.91|0
1651183660000|2022-04-28 22:07:40|506.34|503.54|506.34|503.54|506.34|503.54|505.99|503.19|0
1651183670000|2022-04-28 22:07:50|506.23|503.43|506.23|503.43|506.23|503.43|505.75|502.95|0
1651183680000|2022-04-28 22:08:00|506.1|503.3|505.86|503.06|506.1|503.3|505.86|503.06|0
1651183690000|2022-04-28 22:08:10|505.99|503.19|505.86|503.06|505.99|503.19|505.51|502.71|0
1651183700000|2022-04-28 22:08:20|506.1|503.3|506.1|503.3|506.23|503.43|505.62|502.82|0
1651183710000|2022-04-28 22:08:30|505.86|503.06|505.99|503.19|505.99|503.19|505.86|503.06|0
1651183720000|2022-04-28 22:08:40|505.75|502.95|505.38|502.58|505.75|502.95|505.38|502.58|0
1651183730000|2022-04-28 22:08:50|505.62|502.82|505.62|502.82|505.75|502.95|505.62|502.82|0
1651183740000|2022-04-28 22:09:00|505.75|502.95|506.83|504.03|506.83|504.03|505.51|502.71|0
1651183750000|2022-04-28 22:09:10|506.59|503.79|507.31|504.51|507.31|504.51|506.34|503.54|0
1651183760000|2022-04-28 22:09:20|507.07|504.27|507.07|504.27|507.07|504.27|507.07|504.27|0
1651183770000|2022-04-28 22:09:30|507.31|504.51|507.07|504.27|507.31|504.51|507.07|504.27|0
1651183780000|2022-04-28 22:09:40|507.31|504.51|507.31|504.51|507.43|504.63|507.31|504.51|0
1651183790000|2022-04-28 22:09:50|507.07|504.27|506.83|504.03|507.19|504.39|506.83|504.03|0
1651183800000|2022-04-28 22:10:00|507.07|504.27|507.31|504.51|507.31|504.51|507.07|504.27|0
1651183810000|2022-04-28 22:10:10|507.19|504.39|508.16|505.36|508.27|505.47|507.07|504.27|0
1651183820000|2022-04-28 22:10:20|508.76|505.96|509.24|506.44|509.24|506.44|508.76|505.96|0
1651183830000|2022-04-28 22:10:30|509.12|506.32|509.12|506.32|509.24|506.44|509.12|506.32|0
1651183840000|2022-04-28 22:10:40|509.24|506.44|509|506.2|509.36|506.56|509|506.2|0
1651183850000|2022-04-28 22:10:50|508.51|505.71|507.55|504.75|508.51|505.71|507.55|504.75|0
1651183860000|2022-04-28 22:11:00|507.07|504.27|507.07|504.27|507.31|504.51|507.07|504.27|0
1651183870000|2022-04-28 22:11:10|506.83|504.03|507.07|504.27|507.07|504.27|506.83|504.03|0
1651183880000|2022-04-28 22:11:20|507.19|504.39|508.03|505.23|508.03|505.23|507.19|504.39|0
1651183890000|2022-04-28 22:11:30|507.55|504.75|508.03|505.23|508.03|505.23|507.55|504.75|0
1651183900000|2022-04-28 22:11:40|507.79|504.99|508.03|505.23|508.03|505.23|507.79|504.99|0
1651183910000|2022-04-28 22:11:50|508.27|505.47|507.79|504.99|508.27|505.47|507.79|504.99|0
1651183920000|2022-04-28 22:12:00|507.19|504.39|507.79|504.99|507.79|504.99|507.19|504.39|0
1651183930000|2022-04-28 22:12:10|507.31|504.51|507.19|504.39|507.31|504.51|507.19|504.39|0
1651183940000|2022-04-28 22:12:20|507.31|504.51|507.43|504.63|507.55|504.75|507.31|504.51|0
1651183950000|2022-04-28 22:12:30|507.67|504.87|507.43|504.63|507.67|504.87|507.43|504.63|0
1651183960000|2022-04-28 22:12:40|507.79|504.99|508.03|505.23|508.03|505.23|507.79|504.99|0
1651183970000|2022-04-28 22:12:50|507.79|504.99|507.79|504.99|507.79|504.99|507.55|504.75|0
1651183980000|2022-04-28 22:13:00|507.67|504.87|508.51|505.71|508.51|505.71|507.67|504.87|0
1651183990000|2022-04-28 22:13:10|508.76|505.96|508.03|505.23|508.76|505.96|508.03|505.23|0
1651184000000|2022-04-28 22:13:20|507.79|504.99|506.83|504.03|507.79|504.99|506.83|504.03|0
1651184010000|2022-04-28 22:13:30|506.34|503.54|506.1|503.3|506.34|503.54|505.38|502.58|0
1651184020000|2022-04-28 22:13:40|505.14|502.34|504.42|501.62|505.14|502.34|504.3|501.5|0
1651184030000|2022-04-28 22:13:50|504.78|501.98|505.75|502.95|505.75|502.95|504.78|501.98|0
1651184040000|2022-04-28 22:14:00|506.1|503.3|505.62|502.82|506.1|503.3|505.62|502.82|0
1651184050000|2022-04-28 22:14:10|505.86|503.06|506.1|503.3|506.34|503.54|505.86|503.06|0
1651184060000|2022-04-28 22:14:20|506.23|503.43|504.66|501.86|506.23|503.43|504.66|501.86|0
1651184070000|2022-04-28 22:14:30|504.9|502.1|505.38|502.58|505.62|502.82|504.9|502.1|0
1651184080000|2022-04-28 22:14:40|505.26|502.46|505.62|502.82|506.1|503.3|505.26|502.46|0
1651184090000|2022-04-28 22:14:50|505.86|503.06|505.86|503.06|505.86|503.06|505.62|502.82|0
1651184100000|2022-04-28 22:15:00|504.9|502.1|505.14|502.34|505.14|502.34|504.9|502.1|0
1651184110000|2022-04-28 22:15:10|504.78|501.98|504.42|501.62|504.78|501.98|504.17|501.37|0
1651184120000|2022-04-28 22:15:20|504.9|502.1|503.93|501.13|504.9|502.1|503.93|501.13|0
1651184130000|2022-04-28 22:15:30|504.17|501.37|503.69|500.89|504.17|501.37|503.58|500.78|0
1651184140000|2022-04-28 22:15:40|504.17|501.37|503.82|501.02|504.17|501.37|503.82|501.02|0
1651184150000|2022-04-28 22:15:50|503.93|501.13|503.69|500.89|503.93|501.13|503.69|500.89|0
1651184160000|2022-04-28 22:16:00|504.17|501.37|504.3|501.5|504.3|501.5|504.17|501.37|0
1651184170000|2022-04-28 22:16:10|504.78|501.98|504.9|502.1|504.9|502.1|504.42|501.62|0
1651184180000|2022-04-28 22:16:20|504.66|501.86|504.42|501.62|504.66|501.86|504.42|501.62|0
1651184190000|2022-04-28 22:16:30|504.06|501.26|503.21|500.41|504.06|501.26|503.21|500.41|0
1651184200000|2022-04-28 22:16:40|502.97|500.17|503.09|500.29|503.21|500.41|502.97|500.17|0
1651184210000|2022-04-28 22:16:50|502.49|499.69|503.21|500.41|503.21|500.41|502.49|499.69|0
1651184220000|2022-04-28 22:17:00|502.97|500.17|502.97|500.17|503.21|500.41|502.97|500.17|0
1651184230000|2022-04-28 22:17:10|502.73|499.93|502.85|500.05|502.97|500.17|502.73|499.93|0
1651184240000|2022-04-28 22:17:20|503.21|500.41|503.21|500.41|503.21|500.41|503.21|500.41|0
1651184250000|2022-04-28 22:17:30|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1651184260000|2022-04-28 22:17:40|503.34|500.54|503.34|500.54|503.45|500.65|503.34|500.54|0
1651184270000|2022-04-28 22:17:50|503.21|500.41|503.45|500.65|503.45|500.65|503.21|500.41|0
1651184280000|2022-04-28 22:18:00|503.69|500.89|503.93|501.13|503.93|501.13|503.69|500.89|0
1651184290000|2022-04-28 22:18:10|504.06|501.26|504.17|501.37|504.17|501.37|504.06|501.26|0
1651184310000|2022-04-28 22:18:30|504.41|501.61|504.66|501.86|504.66|501.86|504.41|501.61|0
1651184320000|2022-04-28 22:18:40|504.9|502.1|504.9|502.1|504.9|502.1|504.66|501.86|0
1651184330000|2022-04-28 22:18:50|504.66|501.86|504.9|502.1|504.9|502.1|504.66|501.86|0
1651184340000|2022-04-28 22:19:00|504.66|501.86|504.66|501.86|504.66|501.86|504.66|501.86|0
1651184350000|2022-04-28 22:19:10|504.17|501.37|504.17|501.37|504.17|501.37|503.93|501.13|0
1651184360000|2022-04-28 22:19:20|503.93|501.13|503.82|501.02|503.93|501.13|503.82|501.02|0
1651184370000|2022-04-28 22:19:30|503.69|500.89|503.93|501.13|503.93|501.13|503.69|500.89|0
1651184380000|2022-04-28 22:19:40|503.58|500.78|504.06|501.26|504.17|501.37|503.58|500.78|0
1651184390000|2022-04-28 22:19:50|503.82|501.02|504.3|501.5|504.3|501.5|503.82|501.02|0
1651184400000|2022-04-28 22:20:00|504.41|501.61|504.06|501.26|504.41|501.61|504.06|501.26|0
1651184410000|2022-04-28 22:20:10|503.93|501.13|502.49|499.69|503.93|501.13|502.49|499.69|0
1651184420000|2022-04-28 22:20:20|502.73|499.93|502.97|500.17|502.97|500.17|502.73|499.93|0
1651184430000|2022-04-28 22:20:30|502.85|500.05|501.28|498.48|502.97|500.17|501.28|498.48|0
1651184440000|2022-04-28 22:20:40|501.04|498.24|502.01|499.21|502.01|499.21|501.04|498.24|0
1651184450000|2022-04-28 22:20:50|501.77|498.97|502.01|499.21|502.01|499.21|501.77|498.97|0
1651184460000|2022-04-28 22:21:00|502.25|499.45|501.52|498.72|502.25|499.45|501.52|498.72|0
1651184470000|2022-04-28 22:21:10|501.28|498.48|502.01|499.21|502.01|499.21|501.28|498.48|0
1651184480000|2022-04-28 22:21:20|502.25|499.45|502.73|499.93|502.73|499.93|502.25|499.45|0
1651184490000|2022-04-28 22:21:30|502.37|499.57|502.49|499.69|502.49|499.69|502.25|499.45|0
1651184500000|2022-04-28 22:21:40|502.73|499.93|503.21|500.41|503.21|500.41|502.73|499.93|0
1651184510000|2022-04-28 22:21:50|502.97|500.17|503.21|500.41|503.21|500.41|502.97|500.17|0
1651184520000|2022-04-28 22:22:00|503.09|500.29|503.21|500.41|503.21|500.41|503.09|500.29|0
1651184530000|2022-04-28 22:22:10|502.97|500.17|502.73|499.93|502.97|500.17|502.73|499.93|0
1651184540000|2022-04-28 22:22:20|502.97|500.17|503.45|500.65|503.45|500.65|502.97|500.17|0
1651184560000|2022-04-28 22:22:40|503.69|500.89|503.69|500.89|503.93|501.13|503.69|500.89|0
1651184570000|2022-04-28 22:22:50|503.45|500.65|503.69|500.89|503.69|500.89|503.45|500.65|0
1651184590000|2022-04-28 22:23:10|503.82|501.02|503.93|501.13|503.93|501.13|503.69|500.89|0
1651184600000|2022-04-28 22:23:20|504.17|501.37|504.41|501.61|504.41|501.61|504.17|501.37|0
1651184610000|2022-04-28 22:23:30|504.65|501.85|504.41|501.61|504.65|501.85|504.17|501.37|0
1651184620000|2022-04-28 22:23:40|504.65|501.85|504.65|501.85|504.78|501.98|504.65|501.85|0
1651184630000|2022-04-28 22:23:50|504.9|502.1|504.65|501.85|504.9|502.1|504.65|501.85|0
1651184640000|2022-04-28 22:24:00|504.78|501.98|504.65|501.85|504.78|501.98|504.65|501.85|0
1651184650000|2022-04-28 22:24:10|504.78|501.98|504.65|501.85|504.78|501.98|504.65|501.85|0
1651184660000|2022-04-28 22:24:20|504.9|502.1|504.9|502.1|504.9|502.1|504.9|502.1|0
1651184670000|2022-04-28 22:24:30|504.65|501.85|505.14|502.34|505.14|502.34|504.65|501.85|0
1651184680000|2022-04-28 22:24:40|505.02|502.22|504.9|502.1|505.02|502.22|504.9|502.1|0
1651184690000|2022-04-28 22:24:50|504.65|501.85|504.65|501.85|504.65|501.85|504.65|501.85|0
1651184700000|2022-04-28 22:25:00|504.41|501.61|504.17|501.37|504.41|501.61|504.17|501.37|0
1651184710000|2022-04-28 22:25:10|504.06|501.26|504.65|501.85|504.65|501.85|503.93|501.13|0
1651184720000|2022-04-28 22:25:20|504.9|502.1|504.9|502.1|504.9|502.1|504.9|502.1|0
1651184730000|2022-04-28 22:25:30|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1651184740000|2022-04-28 22:25:40|504.9|502.1|505.38|502.58|505.38|502.58|504.9|502.1|0
1651184750000|2022-04-28 22:25:50|505.5|502.7|505.86|503.06|505.86|503.06|505.5|502.7|0
1651184760000|2022-04-28 22:26:00|505.62|502.82|504.9|502.1|505.62|502.82|504.9|502.1|0
1651184770000|2022-04-28 22:26:10|505.02|502.22|505.14|502.34|505.14|502.34|505.02|502.22|0
1651184780000|2022-04-28 22:26:20|507.07|504.27|507.31|504.51|507.31|504.51|507.07|504.27|0
1651184790000|2022-04-28 22:26:30|507.79|504.99|507.55|504.75|508.03|505.23|507.55|504.75|0
1651184800000|2022-04-28 22:26:40|507.31|504.51|506.82|504.02|507.55|504.75|506.82|504.02|0
1651184810000|2022-04-28 22:26:50|506.95|504.15|507.55|504.75|507.55|504.75|506.95|504.15|0
1651184820000|2022-04-28 22:27:00|507.79|504.99|507.79|504.99|507.79|504.99|507.55|504.75|0
1651184830000|2022-04-28 22:27:10|507.55|504.75|507.55|504.75|507.55|504.75|507.55|504.75|0
1651184840000|2022-04-28 22:27:20|507.31|504.51|505.86|503.06|507.31|504.51|505.86|503.06|0
1651184850000|2022-04-28 22:27:30|505.74|502.94|505.38|502.58|505.74|502.94|505.38|502.58|0
1651184860000|2022-04-28 22:27:40|505.14|502.34|505.02|502.22|505.14|502.34|504.78|501.98|0
1651184870000|2022-04-28 22:27:50|505.14|502.34|504.41|501.61|505.14|502.34|504.41|501.61|0
1651184880000|2022-04-28 22:28:00|505.14|502.34|505.62|502.82|505.62|502.82|505.14|502.34|0
1651184890000|2022-04-28 22:28:10|505.26|502.46|505.86|503.06|505.86|503.06|505.26|502.46|0
1651184900000|2022-04-28 22:28:20|505.62|502.82|505.74|502.94|505.74|502.94|505.62|502.82|0
1651184910000|2022-04-28 22:28:30|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1651184920000|2022-04-28 22:28:40|505.62|502.82|505.62|502.82|505.62|502.82|505.5|502.7|0
1651184930000|2022-04-28 22:28:50|504.41|501.61|504.78|501.98|504.9|502.1|504.41|501.61|0
1651184940000|2022-04-28 22:29:00|505.14|502.34|504.9|502.1|505.14|502.34|504.9|502.1|0
1651184950000|2022-04-28 22:29:10|505.14|502.34|505.14|502.34|505.14|502.34|505.02|502.22|0
1651184960000|2022-04-28 22:29:20|505.62|502.82|505.14|502.34|505.62|502.82|505.14|502.34|0
1651184970000|2022-04-28 22:29:30|505.02|502.22|505.02|502.22|505.14|502.34|505.02|502.22|0
1651184980000|2022-04-28 22:29:40|504.65|501.85|505.02|502.22|505.14|502.34|504.65|501.85|0
1651184990000|2022-04-28 22:29:50|504.9|502.1|505.86|503.06|505.86|503.06|504.9|502.1|0
1651185000000|2022-04-28 22:30:00|505.98|503.18|505.74|502.94|505.98|503.18|505.74|502.94|0
1651185010000|2022-04-28 22:30:10|505.86|503.06|504.41|501.61|505.86|503.06|504.41|501.61|0
1651185020000|2022-04-28 22:30:20|504.17|501.37|504.89|502.09|504.89|502.09|504.17|501.37|0
1651185030000|2022-04-28 22:30:30|504.65|501.85|504.78|501.98|504.78|501.98|504.65|501.85|0
1651185040000|2022-04-28 22:30:40|504.65|501.85|504.17|501.37|504.65|501.85|504.17|501.37|0
1651185050000|2022-04-28 22:30:50|504.06|501.26|503.45|500.65|504.06|501.26|503.45|500.65|0
1651185060000|2022-04-28 22:31:00|503.21|500.41|503.21|500.41|503.45|500.65|503.21|500.41|0
1651185070000|2022-04-28 22:31:10|502.73|499.93|502.73|499.93|502.73|499.93|502.73|499.93|0
1651185080000|2022-04-28 22:31:20|502.49|499.69|502.49|499.69|502.73|499.93|502.37|499.57|0
1651185090000|2022-04-28 22:31:30|502.73|499.93|503.69|500.89|503.69|500.89|502.73|499.93|0
1651185100000|2022-04-28 22:31:40|503.93|501.13|503.93|501.13|503.93|501.13|503.93|501.13|0
1651185110000|2022-04-28 22:31:50|503.69|500.89|503.57|500.77|503.69|500.89|503.57|500.77|0
1651185120000|2022-04-28 22:32:00|503.82|501.02|503.93|501.13|503.93|501.13|503.82|501.02|0
1651185130000|2022-04-28 22:32:10|503.82|501.02|503.45|500.65|503.82|501.02|503.45|500.65|0
1651185140000|2022-04-28 22:32:20|503.21|500.41|503.69|500.89|503.69|500.89|503.21|500.41|0
1651185150000|2022-04-28 22:32:30|503.93|501.13|503.82|501.02|504.06|501.26|503.82|501.02|0
1651185160000|2022-04-28 22:32:40|503.69|500.89|503.69|500.89|503.82|501.02|503.69|500.89|0
1651185170000|2022-04-28 22:32:50|503.82|501.02|503.21|500.41|503.82|501.02|503.21|500.41|0
1651185180000|2022-04-28 22:33:00|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1651185190000|2022-04-28 22:33:10|503.69|500.89|503.82|501.02|503.82|501.02|503.69|500.89|0
1651185200000|2022-04-28 22:33:20|503.45|500.65|502.97|500.17|503.45|500.65|502.97|500.17|0
1651185210000|2022-04-28 22:33:30|502.73|499.93|502.49|499.69|502.73|499.93|502.49|499.69|0
1651185220000|2022-04-28 22:33:40|502.73|499.93|502.49|499.69|502.73|499.93|502.49|499.69|0
1651185230000|2022-04-28 22:33:50|502.61|499.81|502.73|499.93|502.73|499.93|502.61|499.81|0
1651185240000|2022-04-28 22:34:00|502.24|499.44|502.49|499.69|502.49|499.69|502.24|499.44|0
1651185250000|2022-04-28 22:34:10|502.73|499.93|503.21|500.41|503.21|500.41|502.73|499.93|0
1651185260000|2022-04-28 22:34:20|502.97|500.17|502.73|499.93|502.97|500.17|502.73|499.93|0
1651185270000|2022-04-28 22:34:30|502.85|500.05|502.73|499.93|502.97|500.17|502.73|499.93|0
1651185280000|2022-04-28 22:34:40|502.97|500.17|503.21|500.41|503.21|500.41|502.97|500.17|0
1651185290000|2022-04-28 22:34:50|503.69|500.89|504.41|501.61|504.41|501.61|503.69|500.89|0
1651185300000|2022-04-28 22:35:00|504.65|501.85|504.89|502.09|504.89|502.09|504.65|501.85|0
1651185310000|2022-04-28 22:35:10|505.14|502.34|505.26|502.46|505.26|502.46|505.14|502.34|0
1651185320000|2022-04-28 22:35:20|505.14|502.34|505.38|502.58|505.38|502.58|505.14|502.34|0
1651185330000|2022-04-28 22:35:30|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1651185340000|2022-04-28 22:35:40|505.26|502.46|505.62|502.82|505.62|502.82|505.26|502.46|0
1651185350000|2022-04-28 22:35:50|505.86|503.06|506.1|503.3|506.34|503.54|505.86|503.06|0
1651185360000|2022-04-28 22:36:00|505.86|503.06|506.34|503.54|506.34|503.54|505.86|503.06|0
1651185370000|2022-04-28 22:36:10|506.1|503.3|506.1|503.3|506.1|503.3|505.86|503.06|0
1651185380000|2022-04-28 22:36:20|505.98|503.18|505.86|503.06|505.98|503.18|505.86|503.06|0
1651185390000|2022-04-28 22:36:30|505.74|502.94|505.38|502.58|505.74|502.94|505.38|502.58|0
1651185400000|2022-04-28 22:36:40|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1651185420000|2022-04-28 22:37:00|505.26|502.46|505.14|502.34|505.38|502.58|505.14|502.34|0
1651185430000|2022-04-28 22:37:10|505.13|502.33|505.38|502.58|505.38|502.58|505.13|502.33|0
1651185440000|2022-04-28 22:37:20|505.26|502.46|505.13|502.33|505.26|502.46|505.13|502.33|0
1651185450000|2022-04-28 22:37:30|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1651185460000|2022-04-28 22:37:40|505.86|503.06|505.86|503.06|505.86|503.06|505.86|503.06|0
1651185470000|2022-04-28 22:37:50|506.1|503.3|505.86|503.06|506.34|503.54|505.86|503.06|0
1651185480000|2022-04-28 22:38:00|505.13|502.33|505.13|502.33|505.13|502.33|505.13|502.33|0
1651185490000|2022-04-28 22:38:10|504.65|501.85|504.65|501.85|504.65|501.85|504.65|501.85|0
1651185510000|2022-04-28 22:38:30|504.89|502.09|505.38|502.58|505.38|502.58|504.89|502.09|0
1651185520000|2022-04-28 22:38:40|505.5|502.7|505.38|502.58|505.5|502.7|505.38|502.58|0
1651185550000|2022-04-28 22:39:10|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1651185560000|2022-04-28 22:39:20|505.5|502.7|505.38|502.58|505.5|502.7|505.26|502.46|0
1651185570000|2022-04-28 22:39:30|505.13|502.33|505.26|502.46|505.26|502.46|505.13|502.33|0
1651185580000|2022-04-28 22:39:40|505.13|502.33|505.26|502.46|505.38|502.58|505.13|502.33|0
1651185590000|2022-04-28 22:39:50|505.38|502.58|505.86|503.06|505.86|503.06|505.38|502.58|0
1651185600000|2022-04-28 22:40:00|506.1|503.3|505.62|502.82|506.34|503.54|505.62|502.82|0
1651185610000|2022-04-28 22:40:10|505.86|503.06|506.1|503.3|506.1|503.3|505.86|503.06|0
1651185620000|2022-04-28 22:40:20|506.22|503.42|506.34|503.54|506.34|503.54|506.22|503.42|0
1651185640000|2022-04-28 22:40:40|506.22|503.42|506.34|503.54|506.34|503.54|506.22|503.42|0
1651185650000|2022-04-28 22:40:50|506.58|503.78|506.58|503.78|506.58|503.78|506.58|503.78|0
1651185660000|2022-04-28 22:41:00|506.22|503.42|506.58|503.78|506.58|503.78|506.22|503.42|0
1651185700000|2022-04-28 22:41:40|507.06|504.26|508.03|505.23|508.03|505.23|507.06|504.26|0
1651185710000|2022-04-28 22:41:50|508.27|505.47|508.51|505.71|508.51|505.71|508.27|505.47|0
1651185720000|2022-04-28 22:42:00|508.27|505.47|508.39|505.59|508.51|505.71|508.27|505.47|0
1651185730000|2022-04-28 22:42:10|508.51|505.71|508.51|505.71|508.64|505.84|508.27|505.47|0
1651185740000|2022-04-28 22:42:20|508.64|505.84|509.23|506.43|509.23|506.43|508.64|505.84|0
1651185750000|2022-04-28 22:42:30|509.48|506.68|509.48|506.68|509.72|506.92|509.48|506.68|0
1651185760000|2022-04-28 22:42:40|509.23|506.43|509.48|506.68|509.48|506.68|509.23|506.43|0
1651185770000|2022-04-28 22:42:50|509.72|506.92|509.84|507.04|509.96|507.16|509.72|506.92|0
1651185780000|2022-04-28 22:43:00|509.72|506.92|510.44|507.64|510.44|507.64|509.72|506.92|0
1651185790000|2022-04-28 22:43:10|510.2|507.4|510.44|507.64|510.44|507.64|510.2|507.4|0
1651185800000|2022-04-28 22:43:20|510.2|507.4|510.44|507.64|510.44|507.64|510.2|507.4|0
1651185810000|2022-04-28 22:43:30|510.2|507.4|509.96|507.16|510.2|507.4|509.96|507.16|0
1651185820000|2022-04-28 22:43:40|510.2|507.4|510.2|507.4|510.2|507.4|509.96|507.16|0
1651185830000|2022-04-28 22:43:50|509.96|507.16|509.72|506.92|509.96|507.16|509.72|506.92|0
1651185840000|2022-04-28 22:44:00|509.96|507.16|510.2|507.4|510.2|507.4|509.96|507.16|0
1651185850000|2022-04-28 22:44:10|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651185860000|2022-04-28 22:44:20|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1651185870000|2022-04-28 22:44:30|510.68|507.88|510.44|507.64|510.68|507.88|510.44|507.64|0
1651185880000|2022-04-28 22:44:40|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1651185890000|2022-04-28 22:44:50|509.72|506.92|509.23|506.43|509.96|507.16|509.23|506.43|0
1651185900000|2022-04-28 22:45:00|509.96|507.16|510.2|507.4|510.2|507.4|509.96|507.16|0
1651185910000|2022-04-28 22:45:10|510.68|507.88|510.68|507.88|510.68|507.88|510.44|507.64|0
1651185920000|2022-04-28 22:45:20|510.57|507.77|510.2|507.4|510.57|507.77|510.2|507.4|0
1651185930000|2022-04-28 22:45:30|510.08|507.28|509.96|507.16|510.08|507.28|509.96|507.16|0
1651185940000|2022-04-28 22:45:40|509.72|506.92|509.23|506.43|509.72|506.92|509.23|506.43|0
1651185950000|2022-04-28 22:45:50|508.99|506.19|508.99|506.19|508.99|506.19|508.99|506.19|0
1651185960000|2022-04-28 22:46:00|509.23|506.43|509.72|506.92|509.72|506.92|509.23|506.43|0
1651185970000|2022-04-28 22:46:10|509.84|507.04|509.84|507.04|509.84|507.04|509.84|507.04|0
1651185980000|2022-04-28 22:46:20|509.96|507.16|509.47|506.67|509.96|507.16|509.47|506.67|0
1651185990000|2022-04-28 22:46:30|509.6|506.8|509.23|506.43|509.6|506.8|509.23|506.43|0
1651186000000|2022-04-28 22:46:40|508.99|506.19|508.99|506.19|508.99|506.19|508.88|506.08|0
1651186010000|2022-04-28 22:46:50|508.88|506.08|508.99|506.19|508.99|506.19|508.88|506.08|0
1651186020000|2022-04-28 22:47:00|509.12|506.32|509.12|506.32|509.12|506.32|509.12|506.32|0
1651186030000|2022-04-28 22:47:10|508.99|506.19|508.99|506.19|509.23|506.43|508.99|506.19|0
1651186040000|2022-04-28 22:47:20|509.12|506.32|508.75|505.95|509.12|506.32|508.75|505.95|0
1651186050000|2022-04-28 22:47:30|508.99|506.19|509.23|506.43|509.23|506.43|508.99|506.19|0
1651186060000|2022-04-28 22:47:40|509.12|506.32|509.12|506.32|509.12|506.32|508.99|506.19|0
1651186070000|2022-04-28 22:47:50|509.23|506.43|509.23|506.43|509.23|506.43|509.23|506.43|0
1651186080000|2022-04-28 22:48:00|509.72|506.92|509.72|506.92|509.72|506.92|509.72|506.92|0
1651186090000|2022-04-28 22:48:10|509.96|507.16|509.72|506.92|510.08|507.28|509.72|506.92|0
1651186100000|2022-04-28 22:48:20|509.84|507.04|508.99|506.19|509.84|507.04|508.99|506.19|0
1651186110000|2022-04-28 22:48:30|508.75|505.95|508.51|505.71|508.75|505.95|508.27|505.47|0
1651186120000|2022-04-28 22:48:40|508.75|505.95|508.75|505.95|508.75|505.95|508.75|505.95|0
1651186130000|2022-04-28 22:48:50|508.63|505.83|508.51|505.71|508.63|505.83|508.51|505.71|0
1651186140000|2022-04-28 22:49:00|508.75|505.95|508.99|506.19|508.99|506.19|508.51|505.71|0
1651186150000|2022-04-28 22:49:10|509.23|506.43|508.99|506.19|509.23|506.43|508.99|506.19|0
1651186160000|2022-04-28 22:49:20|509.12|506.32|509.12|506.32|509.12|506.32|509.12|506.32|0
1651186170000|2022-04-28 22:49:30|509.6|506.8|509.72|506.92|509.72|506.92|509.47|506.67|0
1651186180000|2022-04-28 22:49:40|509.6|506.8|509.72|506.92|509.72|506.92|509.47|506.67|0
1651186190000|2022-04-28 22:49:50|509.6|506.8|509.96|507.16|509.96|507.16|509.6|506.8|0
1651186200000|2022-04-28 22:50:00|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1651186210000|2022-04-28 22:50:10|510.2|507.4|509.96|507.16|510.32|507.52|509.96|507.16|0
1651186220000|2022-04-28 22:50:20|510.2|507.4|510.92|508.12|510.92|508.12|510.2|507.4|0
1651186240000|2022-04-28 22:50:40|511.05|508.25|510.92|508.12|511.05|508.25|510.92|508.12|0
1651186250000|2022-04-28 22:50:50|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1651186260000|2022-04-28 22:51:00|511.16|508.36|511.41|508.61|511.41|508.61|511.16|508.36|0
1651186270000|2022-04-28 22:51:10|511.65|508.85|511.29|508.49|511.65|508.85|511.29|508.49|0
1651186280000|2022-04-28 22:51:20|511.41|508.61|510.68|507.88|511.41|508.61|510.68|507.88|0
1651186290000|2022-04-28 22:51:30|510.2|507.4|510.44|507.64|510.44|507.64|510.2|507.4|0
1651186300000|2022-04-28 22:51:40|510.2|507.4|509.96|507.16|510.2|507.4|509.96|507.16|0
1651186310000|2022-04-28 22:51:50|509.84|507.04|509.96|507.16|509.96|507.16|509.72|506.92|0
1651186320000|2022-04-28 22:52:00|509.72|506.92|509.96|507.16|509.96|507.16|509.72|506.92|0
1651186330000|2022-04-28 22:52:10|510.2|507.4|510.68|507.88|510.68|507.88|510.2|507.4|0
1651186340000|2022-04-28 22:52:20|510.92|508.12|510.92|508.12|510.92|508.12|510.92|508.12|0
1651186360000|2022-04-28 22:52:40|510.57|507.77|510.44|507.64|510.57|507.77|510.44|507.64|0
1651186370000|2022-04-28 22:52:50|510.68|507.88|510.57|507.77|510.68|507.88|510.44|507.64|0
1651186380000|2022-04-28 22:53:00|510.44|507.64|510.2|507.4|510.44|507.64|509.96|507.16|0
1651186390000|2022-04-28 22:53:10|510.32|507.52|509.96|507.16|510.32|507.52|509.96|507.16|0
1651186400000|2022-04-28 22:53:20|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1651186410000|2022-04-28 22:53:30|510.44|507.64|509.96|507.16|510.44|507.64|509.96|507.16|0
1651186420000|2022-04-28 22:53:40|510.44|507.64|510.56|507.76|510.56|507.76|510.32|507.52|0
1651186430000|2022-04-28 22:53:50|510.44|507.64|510.68|507.88|510.68|507.88|510.44|507.64|0
1651186440000|2022-04-28 22:54:00|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651186450000|2022-04-28 22:54:10|510.68|507.88|510.92|508.12|510.92|508.12|510.68|507.88|0
1651186460000|2022-04-28 22:54:20|510.68|507.88|510.44|507.64|510.68|507.88|510.44|507.64|0
1651186470000|2022-04-28 22:54:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1651186480000|2022-04-28 22:54:40|510.81|508.01|510.68|507.88|510.81|508.01|510.68|507.88|0
1651186490000|2022-04-28 22:54:50|510.81|508.01|510.92|508.12|510.92|508.12|510.81|508.01|0
1651186500000|2022-04-28 22:55:00|510.68|507.88|510.92|508.12|510.92|508.12|510.68|507.88|0
1651186510000|2022-04-28 22:55:10|510.81|508.01|510.68|507.88|510.81|508.01|510.68|507.88|0
1651186520000|2022-04-28 22:55:20|510.92|508.12|510.68|507.88|510.92|508.12|510.68|507.88|0
1651186530000|2022-04-28 22:55:30|510.44|507.64|510.08|507.28|510.44|507.64|510.08|507.28|0
1651186540000|2022-04-28 22:55:40|509.71|506.91|509.96|507.16|509.96|507.16|509.71|506.91|0
1651186550000|2022-04-28 22:55:50|509.6|506.8|509.71|506.91|509.71|506.91|509.6|506.8|0
1651186560000|2022-04-28 22:56:00|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1651186570000|2022-04-28 22:56:10|509.23|506.43|509.23|506.43|509.23|506.43|509.12|506.32|0
1651186580000|2022-04-28 22:56:20|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1651186590000|2022-04-28 22:56:30|509.36|506.56|509.36|506.56|509.36|506.56|509.36|506.56|0
1651186600000|2022-04-28 22:56:40|509.23|506.43|509.23|506.43|509.23|506.43|509.23|506.43|0
1651186610000|2022-04-28 22:56:50|508.99|506.19|508.75|505.95|508.99|506.19|508.75|505.95|0
1651186620000|2022-04-28 22:57:00|508.99|506.19|509.47|506.67|509.47|506.67|508.99|506.19|0
1651186630000|2022-04-28 22:57:10|509.36|506.56|509.47|506.67|509.47|506.67|509.23|506.43|0
1651186660000|2022-04-28 22:57:40|509.71|506.91|509.6|506.8|509.84|507.04|509.6|506.8|0
1651186670000|2022-04-28 22:57:50|509.71|506.91|509.71|506.91|509.71|506.91|509.71|506.91|0
1651186680000|2022-04-28 22:58:00|509.84|507.04|509.47|506.67|509.84|507.04|509.47|506.67|0
1651186690000|2022-04-28 22:58:10|509.23|506.43|509.47|506.67|509.47|506.67|509.23|506.43|0
1651186700000|2022-04-28 22:58:20|509.36|506.56|509.36|506.56|509.36|506.56|509.36|506.56|0
1651186710000|2022-04-28 22:58:30|509.23|506.43|509.47|506.67|509.6|506.8|509.23|506.43|0
1651186740000|2022-04-28 22:59:00|509.36|506.56|509.23|506.43|509.36|506.56|509.23|506.43|0
1651186750000|2022-04-28 22:59:10|509.47|506.67|509.36|506.56|509.47|506.67|509.36|506.56|0
1651186760000|2022-04-28 22:59:20|509.23|506.43|508.99|506.19|509.23|506.43|508.99|506.19|0
1651186770000|2022-04-28 22:59:30|509.12|506.32|508.99|506.19|509.12|506.32|508.99|506.19|0
1651186800000|2022-04-28 23:00:00|508.75|505.95|508.87|506.07|508.87|506.07|508.75|505.95|0
1651186810000|2022-04-28 23:00:10|508.75|505.95|509.12|506.32|509.12|506.32|508.75|505.95|0
1651186820000|2022-04-28 23:00:20|509.23|506.43|509.23|506.43|509.23|506.43|509.12|506.32|0
1651186830000|2022-04-28 23:00:30|509.12|506.32|509.23|506.43|509.23|506.43|509.12|506.32|0
1651186850000|2022-04-28 23:00:50|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1651186860000|2022-04-28 23:01:00|509.71|506.91|509.71|506.91|509.71|506.91|509.71|506.91|0
1651186870000|2022-04-28 23:01:10|509.47|506.67|509.71|506.91|509.71|506.91|509.47|506.67|0
1651186890000|2022-04-28 23:01:30|509.96|507.16|509.71|506.91|509.96|507.16|509.71|506.91|0
1651186900000|2022-04-28 23:01:40|509.96|507.16|509.96|507.16|509.96|507.16|509.96|507.16|0
1651186910000|2022-04-28 23:01:50|510.08|507.28|510.2|507.4|510.2|507.4|509.96|507.16|0
1651186920000|2022-04-28 23:02:00|510.32|507.52|510.68|507.88|510.68|507.88|510.32|507.52|0
1651186930000|2022-04-28 23:02:10|510.44|507.64|510.2|507.4|510.44|507.64|510.2|507.4|0
1651186940000|2022-04-28 23:02:20|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651186950000|2022-04-28 23:02:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1651186960000|2022-04-28 23:02:40|510.92|508.12|511.16|508.36|511.16|508.36|510.92|508.12|0
1651186970000|2022-04-28 23:02:50|510.92|508.12|510.92|508.12|510.92|508.12|510.92|508.12|0
1651186980000|2022-04-28 23:03:00|510.68|507.88|510.92|508.12|510.92|508.12|510.68|507.88|0
1651186990000|2022-04-28 23:03:10|511.05|508.25|511.29|508.49|511.29|508.49|511.05|508.25|0
1651187000000|2022-04-28 23:03:20|511.16|508.36|510.68|507.88|511.16|508.36|510.68|507.88|0
1651187010000|2022-04-28 23:03:30|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651187020000|2022-04-28 23:03:40|510.32|507.52|510.2|507.4|510.32|507.52|510.2|507.4|0
1651187030000|2022-04-28 23:03:50|509.96|507.16|510.2|507.4|510.2|507.4|509.96|507.16|0
1651187040000|2022-04-28 23:04:00|510.56|507.76|510.68|507.88|510.68|507.88|510.56|507.76|0
1651187050000|2022-04-28 23:04:10|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651187060000|2022-04-28 23:04:20|510.32|507.52|509.96|507.16|510.32|507.52|509.96|507.16|0
1651187070000|2022-04-28 23:04:30|510.08|507.28|509.96|507.16|510.08|507.28|509.96|507.16|0
1651187080000|2022-04-28 23:04:40|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1651187090000|2022-04-28 23:04:50|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651187100000|2022-04-28 23:05:00|510.68|507.88|510.92|508.12|510.92|508.12|510.68|507.88|0
1651187110000|2022-04-28 23:05:10|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1651187130000|2022-04-28 23:05:30|511.05|508.25|511.05|508.25|511.29|508.49|511.05|508.25|0
1651187140000|2022-04-28 23:05:40|511.16|508.36|510.92|508.12|511.16|508.36|510.92|508.12|0
1651187150000|2022-04-28 23:05:50|511.05|508.25|511.16|508.36|511.16|508.36|511.05|508.25|0
1651187160000|2022-04-28 23:06:00|511.05|508.25|511.16|508.36|511.16|508.36|511.05|508.25|0
1651187170000|2022-04-28 23:06:10|510.92|508.12|510.92|508.12|510.92|508.12|510.92|508.12|0
1651187190000|2022-04-28 23:06:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1651187200000|2022-04-28 23:06:40|510.44|507.64|510.68|507.88|510.68|507.88|510.44|507.64|0
1651187210000|2022-04-28 23:06:50|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651187220000|2022-04-28 23:07:00|510.56|507.76|510.68|507.88|510.68|507.88|510.56|507.76|0
1651187250000|2022-04-28 23:07:30|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651187260000|2022-04-28 23:07:40|510.2|507.4|510.32|507.52|510.32|507.52|510.2|507.4|0
1651187270000|2022-04-28 23:07:50|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1651187280000|2022-04-28 23:08:00|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651187320000|2022-04-28 23:08:40|510.32|507.52|510.2|507.4|510.32|507.52|510.2|507.4|0
1651187330000|2022-04-28 23:08:50|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1651187340000|2022-04-28 23:09:00|510.2|507.4|510.68|507.88|510.68|507.88|510.2|507.4|0
1651187350000|2022-04-28 23:09:10|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1651187360000|2022-04-28 23:09:20|510.32|507.52|510.32|507.52|510.32|507.52|510.32|507.52|0
1651187370000|2022-04-28 23:09:30|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651187380000|2022-04-28 23:09:40|510.2|507.4|510.44|507.64|510.44|507.64|510.2|507.4|0
1651187390000|2022-04-28 23:09:50|510.2|507.4|509.71|506.91|510.32|507.52|509.71|506.91|0
1651187400000|2022-04-28 23:10:00|509.84|507.04|509.95|507.15|509.95|507.15|509.84|507.04|0
1651187410000|2022-04-28 23:10:10|509.84|507.04|509.95|507.15|509.95|507.15|509.84|507.04|0
1651187420000|2022-04-28 23:10:20|509.84|507.04|510.44|507.64|510.44|507.64|509.84|507.04|0
1651187440000|2022-04-28 23:10:40|510.2|507.4|509.95|507.15|510.2|507.4|509.95|507.15|0
1651187460000|2022-04-28 23:11:00|510.08|507.28|509.71|506.91|510.2|507.4|509.71|506.91|0
1651187480000|2022-04-28 23:11:20|509.6|506.8|509.71|506.91|509.71|506.91|509.6|506.8|0
1651187490000|2022-04-28 23:11:30|509.47|506.67|509.71|506.91|509.71|506.91|509.47|506.67|0
1651187500000|2022-04-28 23:11:40|509.84|507.04|509.84|507.04|509.84|507.04|509.84|507.04|0
1651187510000|2022-04-28 23:11:50|509.71|506.91|509.71|506.91|509.95|507.15|509.71|506.91|0
1651187520000|2022-04-28 23:12:00|509.84|507.04|509.84|507.04|509.84|507.04|509.71|506.91|0
1651187530000|2022-04-28 23:12:10|509.71|506.91|509.71|506.91|509.71|506.91|509.71|506.91|0
1651187540000|2022-04-28 23:12:20|509.84|507.04|509.84|507.04|509.84|507.04|509.84|507.04|0
1651187550000|2022-04-28 23:12:30|509.95|507.15|510.2|507.4|510.2|507.4|509.95|507.15|0
1651187560000|2022-04-28 23:12:40|510.44|507.64|510.2|507.4|510.44|507.64|510.2|507.4|0
1651187570000|2022-04-28 23:12:50|510.32|507.52|510.32|507.52|510.32|507.52|510.2|507.4|0
1651187580000|2022-04-28 23:13:00|510.2|507.4|510.32|507.52|510.32|507.52|510.2|507.4|0
1651187590000|2022-04-28 23:13:10|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1651187610000|2022-04-28 23:13:30|510.44|507.64|510.32|507.52|510.44|507.64|510.32|507.52|0
1651187620000|2022-04-28 23:13:40|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1651187630000|2022-04-28 23:13:50|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1651187640000|2022-04-28 23:14:00|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1651187650000|2022-04-28 23:14:10|509.71|506.91|509.71|506.91|509.71|506.91|509.71|506.91|0
1651187660000|2022-04-28 23:14:20|509.47|506.67|508.99|506.19|509.47|506.67|508.99|506.19|0
1651187670000|2022-04-28 23:14:30|509.47|506.67|510.32|507.52|510.32|507.52|509.47|506.67|0
1651187680000|2022-04-28 23:14:40|510.2|507.4|508.99|506.19|510.2|507.4|508.99|506.19|0
1651187690000|2022-04-28 23:14:50|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1651187700000|2022-04-28 23:15:00|509.84|507.04|510.68|507.88|510.68|507.88|509.84|507.04|0
1651187710000|2022-04-28 23:15:10|510.44|507.64|510.32|507.52|510.44|507.64|510.32|507.52|0
1651187720000|2022-04-28 23:15:20|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1651187730000|2022-04-28 23:15:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1651187740000|2022-04-28 23:15:40|510.44|507.64|510.32|507.52|510.44|507.64|510.32|507.52|0
1651187750000|2022-04-28 23:15:50|509.95|507.15|510.32|507.52|510.32|507.52|509.95|507.15|0
1651187760000|2022-04-28 23:16:00|510.44|507.64|510.19|507.39|510.44|507.64|509.95|507.15|0
1651187770000|2022-04-28 23:16:10|510.08|507.28|509.95|507.15|510.08|507.28|509.84|507.04|0
1651187780000|2022-04-28 23:16:20|510.08|507.28|510.19|507.39|510.19|507.39|510.08|507.28|0
1651187790000|2022-04-28 23:16:30|509.95|507.15|509.95|507.15|509.95|507.15|509.71|506.91|0
1651187800000|2022-04-28 23:16:40|510.19|507.39|510.19|507.39|510.19|507.39|510.19|507.39|0
1651187810000|2022-04-28 23:16:50|510.08|507.28|510.08|507.28|510.44|507.64|510.08|507.28|0
1651187820000|2022-04-28 23:17:00|509.84|507.04|509.71|506.91|509.95|507.15|509.71|506.91|0
1651187830000|2022-04-28 23:17:10|509.47|506.67|509.23|506.43|509.47|506.67|509.23|506.43|0
1651187840000|2022-04-28 23:17:20|509.35|506.55|509.23|506.43|509.35|506.55|509.23|506.43|0
1651187850000|2022-04-28 23:17:30|509.11|506.31|508.75|505.95|509.11|506.31|508.75|505.95|0
1651187860000|2022-04-28 23:17:40|508.87|506.07|508.75|505.95|508.87|506.07|508.75|505.95|0
1651187870000|2022-04-28 23:17:50|508.51|505.71|508.51|505.71|508.63|505.83|508.51|505.71|0
1651187880000|2022-04-28 23:18:00|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1651187890000|2022-04-28 23:18:10|508.39|505.59|508.39|505.59|508.39|505.59|508.26|505.46|0
1651187900000|2022-04-28 23:18:20|508.26|505.46|508.75|505.95|508.75|505.95|508.26|505.46|0
1651187920000|2022-04-28 23:18:40|508.51|505.71|508.15|505.35|508.51|505.71|508.15|505.35|0
1651187930000|2022-04-28 23:18:50|508.02|505.22|507.78|504.98|508.02|505.22|507.78|504.98|0
1651187940000|2022-04-28 23:19:00|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1651187950000|2022-04-28 23:19:10|507.78|504.98|507.78|504.98|507.78|504.98|507.54|504.74|0
1651187960000|2022-04-28 23:19:20|507.67|504.87|507.67|504.87|507.67|504.87|507.67|504.87|0
1651187970000|2022-04-28 23:19:30|507.54|504.74|506.09|503.29|507.54|504.74|506.09|503.29|0
1651187980000|2022-04-28 23:19:40|505.98|503.18|506.33|503.53|506.33|503.53|505.98|503.18|0
1651187990000|2022-04-28 23:19:50|506.46|503.66|506.33|503.53|506.46|503.66|506.33|503.53|0
1651188000000|2022-04-28 23:20:00|506.58|503.78|506.82|504.02|506.82|504.02|506.58|503.78|0
1651188010000|2022-04-28 23:20:10|506.94|504.14|506.46|503.66|506.94|504.14|506.33|503.53|0
1651188020000|2022-04-28 23:20:20|506.33|503.53|505.85|503.05|506.33|503.53|505.85|503.05|0
1651188030000|2022-04-28 23:20:30|506.09|503.29|506.09|503.29|506.33|503.53|506.09|503.29|0
1651188040000|2022-04-28 23:20:40|505.85|503.05|505.98|503.18|505.98|503.18|505.85|503.05|0
1651188050000|2022-04-28 23:20:50|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1651188060000|2022-04-28 23:21:00|506.22|503.42|506.33|503.53|506.33|503.53|506.22|503.42|0
1651188070000|2022-04-28 23:21:10|506.46|503.66|506.33|503.53|506.46|503.66|506.09|503.29|0
1651188080000|2022-04-28 23:21:20|506.09|503.29|506.22|503.42|506.33|503.53|506.09|503.29|0
1651188090000|2022-04-28 23:21:30|506.33|503.53|506.58|503.78|506.58|503.78|506.33|503.53|0
1651188100000|2022-04-28 23:21:40|506.82|504.02|506.33|503.53|506.82|504.02|506.33|503.53|0
1651188110000|2022-04-28 23:21:50|506.22|503.42|505.85|503.05|506.22|503.42|505.61|502.81|0
1651188120000|2022-04-28 23:22:00|505.61|502.81|505.85|503.05|505.85|503.05|505.61|502.81|0
1651188130000|2022-04-28 23:22:10|505.98|503.18|505.49|502.69|505.98|503.18|505.49|502.69|0
1651188140000|2022-04-28 23:22:20|505.61|502.81|505.49|502.69|505.61|502.81|505.37|502.57|0
1651188150000|2022-04-28 23:22:30|505.37|502.57|505.74|502.94|505.74|502.94|505.37|502.57|0
1651188160000|2022-04-28 23:22:40|505.61|502.81|505.61|502.81|505.74|502.94|505.61|502.81|0
1651188170000|2022-04-28 23:22:50|505.37|502.57|505.37|502.57|505.37|502.57|505.13|502.33|0
1651188180000|2022-04-28 23:23:00|505.49|502.69|505.85|503.05|505.85|503.05|505.49|502.69|0
1651188190000|2022-04-28 23:23:10|505.74|502.94|505.85|503.05|505.85|503.05|505.74|502.94|0
1651188200000|2022-04-28 23:23:20|505.74|502.94|505.85|503.05|505.85|503.05|505.61|502.81|0
1651188210000|2022-04-28 23:23:30|505.74|502.94|505.85|503.05|505.85|503.05|505.61|502.81|0
1651188220000|2022-04-28 23:23:40|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1651188230000|2022-04-28 23:23:50|506.22|503.42|506.09|503.29|506.33|503.53|506.09|503.29|0
1651188240000|2022-04-28 23:24:00|506.33|503.53|506.22|503.42|506.33|503.53|506.22|503.42|0
1651188250000|2022-04-28 23:24:10|506.09|503.29|505.85|503.05|506.09|503.29|505.85|503.05|0
1651188260000|2022-04-28 23:24:20|505.98|503.18|506.09|503.29|506.09|503.29|505.98|503.18|0
1651188270000|2022-04-28 23:24:30|506.33|503.53|506.57|503.77|506.57|503.77|506.33|503.53|0
1651188280000|2022-04-28 23:24:40|506.46|503.66|506.57|503.77|506.57|503.77|506.46|503.66|0
1651188290000|2022-04-28 23:24:50|506.94|504.14|506.82|504.02|506.94|504.14|506.82|504.02|0
1651188320000|2022-04-28 23:25:20|506.57|503.77|506.57|503.77|506.57|503.77|506.57|503.77|0
1651188330000|2022-04-28 23:25:30|506.82|504.02|506.82|504.02|507.06|504.26|506.82|504.02|0
1651188340000|2022-04-28 23:25:40|506.57|503.77|506.57|503.77|506.7|503.9|506.57|503.77|0
1651188360000|2022-04-28 23:26:00|506.82|504.02|506.82|504.02|506.82|504.02|506.82|504.02|0
1651188390000|2022-04-28 23:26:30|506.94|504.14|506.82|504.02|506.94|504.14|506.82|504.02|0
1651188400000|2022-04-28 23:26:40|506.94|504.14|506.82|504.02|506.94|504.14|506.82|504.02|0
1651188410000|2022-04-28 23:26:50|506.57|503.77|506.57|503.77|506.57|503.77|506.57|503.77|0
1651188420000|2022-04-28 23:27:00|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1651188430000|2022-04-28 23:27:10|506.46|503.66|506.46|503.66|506.57|503.77|506.33|503.53|0
1651188440000|2022-04-28 23:27:20|506.33|503.53|506.57|503.77|506.57|503.77|506.33|503.53|0
1651188450000|2022-04-28 23:27:30|506.7|503.9|506.46|503.66|506.7|503.9|506.46|503.66|0
1651188460000|2022-04-28 23:27:40|506.33|503.53|506.82|504.02|506.82|504.02|506.33|503.53|0
1651188470000|2022-04-28 23:27:50|506.94|504.14|506.33|503.53|506.94|504.14|506.33|503.53|0
1651188480000|2022-04-28 23:28:00|506.46|503.66|506.57|503.77|506.57|503.77|506.46|503.66|0
1651188510000|2022-04-28 23:28:30|506.7|503.9|506.82|504.02|506.82|504.02|506.7|503.9|0
1651188520000|2022-04-28 23:28:40|506.7|503.9|506.57|503.77|506.7|503.9|506.57|503.77|0
1651188530000|2022-04-28 23:28:50|506.7|503.9|506.7|503.9|506.7|503.9|506.57|503.77|0
1651188540000|2022-04-28 23:29:00|507.06|504.26|507.3|504.5|507.3|504.5|507.06|504.26|0
1651188550000|2022-04-28 23:29:10|507.54|504.74|507.54|504.74|507.54|504.74|507.54|504.74|0
1651188560000|2022-04-28 23:29:20|507.06|504.26|507.18|504.38|507.3|504.5|507.06|504.26|0
1651188570000|2022-04-28 23:29:30|507.06|504.26|506.94|504.14|507.06|504.26|506.94|504.14|0
1651188580000|2022-04-28 23:29:40|506.82|504.02|506.82|504.02|506.82|504.02|506.82|504.02|0
1651188590000|2022-04-28 23:29:50|506.7|503.9|506.46|503.66|506.7|503.9|506.46|503.66|0
1651188600000|2022-04-28 23:30:00|506.57|503.77|505.85|503.05|506.57|503.77|505.85|503.05|0
1651188610000|2022-04-28 23:30:10|505.61|502.81|506.22|503.42|506.22|503.42|505.61|502.81|0
1651188620000|2022-04-28 23:30:20|506.46|503.66|506.94|504.14|506.94|504.14|506.46|503.66|0
1651188630000|2022-04-28 23:30:30|507.06|504.26|507.06|504.26|507.06|504.26|507.06|504.26|0
1651188640000|2022-04-28 23:30:40|506.94|504.14|506.81|504.01|506.94|504.14|506.81|504.01|0
1651188660000|2022-04-28 23:31:00|506.57|503.77|506.33|503.53|506.57|503.77|506.33|503.53|0
1651188670000|2022-04-28 23:31:10|506.46|503.66|506.46|503.66|506.46|503.66|506.46|503.66|0
1651188680000|2022-04-28 23:31:20|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1651188690000|2022-04-28 23:31:30|506.46|503.66|506.57|503.77|506.57|503.77|506.46|503.66|0
1651188710000|2022-04-28 23:31:50|506.81|504.01|506.81|504.01|506.94|504.14|506.81|504.01|0
1651188720000|2022-04-28 23:32:00|506.94|504.14|507.06|504.26|507.06|504.26|506.81|504.01|0
1651188730000|2022-04-28 23:32:10|507.3|504.5|507.66|504.86|507.78|504.98|507.3|504.5|0
1651188740000|2022-04-28 23:32:20|507.54|504.74|507.78|504.98|507.78|504.98|507.54|504.74|0
1651188750000|2022-04-28 23:32:30|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1651188760000|2022-04-28 23:32:40|508.39|505.59|508.26|505.46|508.39|505.59|508.26|505.46|0
1651188770000|2022-04-28 23:32:50|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1651188780000|2022-04-28 23:33:00|508.02|505.22|507.78|504.98|508.02|505.22|507.78|504.98|0
1651188790000|2022-04-28 23:33:10|507.9|505.1|507.78|504.98|507.9|505.1|507.78|504.98|0
1651188800000|2022-04-28 23:33:20|508.02|505.22|508.39|505.59|508.39|505.59|508.02|505.22|0
1651188810000|2022-04-28 23:33:30|508.26|505.46|508.39|505.59|508.39|505.59|508.26|505.46|0
1651188820000|2022-04-28 23:33:40|508.26|505.46|508.26|505.46|508.26|505.46|508.02|505.22|0
1651188830000|2022-04-28 23:33:50|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1651188840000|2022-04-28 23:34:00|508.26|505.46|508.39|505.59|508.39|505.59|508.26|505.46|0
1651188850000|2022-04-28 23:34:10|508.26|505.46|508.26|505.46|508.5|505.7|508.26|505.46|0
1651188860000|2022-04-28 23:34:20|508.5|505.7|508.63|505.83|508.63|505.83|508.5|505.7|0
1651188870000|2022-04-28 23:34:30|508.74|505.94|508.5|505.7|508.74|505.94|508.5|505.7|0
1651188880000|2022-04-28 23:34:40|508.74|505.94|508.5|505.7|508.74|505.94|508.5|505.7|0
1651188890000|2022-04-28 23:34:50|508.63|505.83|508.39|505.59|508.63|505.83|508.39|505.59|0
1651188900000|2022-04-28 23:35:00|508.5|505.7|508.02|505.22|508.5|505.7|508.02|505.22|0
1651188910000|2022-04-28 23:35:10|508.39|505.59|508.15|505.35|508.39|505.59|508.15|505.35|0
1651188920000|2022-04-28 23:35:20|508.02|505.22|508.15|505.35|508.15|505.35|508.02|505.22|0
1651188930000|2022-04-28 23:35:30|508.02|505.22|508.26|505.46|508.26|505.46|508.02|505.22|0
1651188940000|2022-04-28 23:35:40|508.15|505.35|508.26|505.46|508.26|505.46|508.15|505.35|0
1651188950000|2022-04-28 23:35:50|508.15|505.35|508.02|505.22|508.15|505.35|508.02|505.22|0
1651188960000|2022-04-28 23:36:00|507.78|504.98|507.78|504.98|507.78|504.98|507.78|504.98|0
1651188970000|2022-04-28 23:36:10|508.02|505.22|508.26|505.46|508.26|505.46|508.02|505.22|0
1651188990000|2022-04-28 23:36:30|508.5|505.7|508.99|506.19|508.99|506.19|508.5|505.7|0
1651189000000|2022-04-28 23:36:40|508.5|505.7|508.74|505.94|508.74|505.94|508.5|505.7|0
1651189010000|2022-04-28 23:36:50|508.63|505.83|508.99|506.19|508.99|506.19|508.63|505.83|0
1651189020000|2022-04-28 23:37:00|508.87|506.07|508.74|505.94|509.11|506.31|508.74|505.94|0
1651189030000|2022-04-28 23:37:10|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1651189040000|2022-04-28 23:37:20|508.26|505.46|508.39|505.59|508.39|505.59|508.26|505.46|0
1651189050000|2022-04-28 23:37:30|508.5|505.7|508.39|505.59|508.5|505.7|508.39|505.59|0
1651189060000|2022-04-28 23:37:40|508.26|505.46|508.15|505.35|508.26|505.46|508.02|505.22|0
1651189070000|2022-04-28 23:37:50|508.26|505.46|508.02|505.22|508.26|505.46|508.02|505.22|0
1651189080000|2022-04-28 23:38:00|507.9|505.1|508.15|505.35|508.15|505.35|507.9|505.1|0
1651189090000|2022-04-28 23:38:10|508.02|505.22|508.15|505.35|508.15|505.35|508.02|505.22|0
1651189100000|2022-04-28 23:38:20|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1651189110000|2022-04-28 23:38:30|508.15|505.35|508.26|505.46|508.26|505.46|508.15|505.35|0
1651189120000|2022-04-28 23:38:40|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1651189130000|2022-04-28 23:38:50|508.26|505.46|508.39|505.59|508.39|505.59|508.26|505.46|0
1651189140000|2022-04-28 23:39:00|508.26|505.46|508.74|505.94|508.74|505.94|508.26|505.46|0
1651189150000|2022-04-28 23:39:10|508.87|506.07|509.71|506.91|509.71|506.91|508.87|506.07|0
1651189160000|2022-04-28 23:39:20|509.47|506.67|509.71|506.91|509.71|506.91|509.47|506.67|0
1651189170000|2022-04-28 23:39:30|509.83|507.03|509.95|507.15|509.95|507.15|509.83|507.03|0
1651189180000|2022-04-28 23:39:40|510.08|507.28|509.95|507.15|510.08|507.28|509.95|507.15|0
1651189190000|2022-04-28 23:39:50|509.71|506.91|509.47|506.67|509.71|506.91|509.47|506.67|0
1651189210000|2022-04-28 23:40:10|509.23|506.43|509.23|506.43|509.23|506.43|509.23|506.43|0
1651189240000|2022-04-28 23:40:40|509.71|506.91|509.71|506.91|509.71|506.91|509.71|506.91|0
1651189250000|2022-04-28 23:40:50|509.59|506.79|509.71|506.91|509.71|506.91|509.59|506.79|0
1651189260000|2022-04-28 23:41:00|509.59|506.79|509.71|506.91|509.71|506.91|509.47|506.67|0
1651189270000|2022-04-28 23:41:10|509.59|506.79|509.71|506.91|509.71|506.91|509.59|506.79|0
1651189290000|2022-04-28 23:41:30|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1651189300000|2022-04-28 23:41:40|509.83|507.03|510.19|507.39|510.19|507.39|509.83|507.03|0
1651189310000|2022-04-28 23:41:50|509.95|507.15|510.08|507.28|510.19|507.39|509.95|507.15|0
1651189320000|2022-04-28 23:42:00|510.19|507.39|510.43|507.63|510.43|507.63|510.19|507.39|0
1651189330000|2022-04-28 23:42:10|510.67|507.87|510.43|507.63|510.67|507.87|510.43|507.63|0
1651189340000|2022-04-28 23:42:20|510.32|507.52|510.08|507.28|510.32|507.52|510.08|507.28|0
1651189350000|2022-04-28 23:42:30|509.95|507.15|509.71|506.91|509.95|507.15|509.71|506.91|0
1651189360000|2022-04-28 23:42:40|509.95|507.15|509.95|507.15|509.95|507.15|509.83|507.03|0
1651189370000|2022-04-28 23:42:50|509.71|506.91|509.83|507.03|509.95|507.15|509.71|506.91|0
1651189380000|2022-04-28 23:43:00|509.71|506.91|509.47|506.67|509.71|506.91|509.47|506.67|0
1651189390000|2022-04-28 23:43:10|509.59|506.79|509.59|506.79|509.59|506.79|509.59|506.79|0
1651189400000|2022-04-28 23:43:20|509.71|506.91|509.83|507.03|509.95|507.15|509.71|506.91|0
1651189410000|2022-04-28 23:43:30|509.71|506.91|509.83|507.03|509.83|507.03|509.71|506.91|0
1651189430000|2022-04-28 23:43:50|509.71|506.91|509.71|506.91|509.71|506.91|509.71|506.91|0
1651189440000|2022-04-28 23:44:00|509.95|507.15|510.19|507.39|510.19|507.39|509.95|507.15|0
1651189480000|2022-04-28 23:44:40|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1651189500000|2022-04-28 23:45:00|509.71|506.91|509.71|506.91|509.71|506.91|509.71|506.91|0
1651189530000|2022-04-28 23:45:30|509.83|507.03|509.95|507.15|509.95|507.15|509.83|507.03|0
1651189540000|2022-04-28 23:45:40|509.83|507.03|509.95|507.15|509.95|507.15|509.83|507.03|0
1651189550000|2022-04-28 23:45:50|510.07|507.27|510.07|507.27|510.07|507.27|510.07|507.27|0
1651189560000|2022-04-28 23:46:00|510.19|507.39|510.19|507.39|510.19|507.39|510.19|507.39|0
1651189580000|2022-04-28 23:46:20|510.43|507.63|510.19|507.39|510.43|507.63|510.19|507.39|0
1651189590000|2022-04-28 23:46:30|510.07|507.27|509.95|507.15|510.07|507.27|509.95|507.15|0
1651189600000|2022-04-28 23:46:40|509.83|507.03|509.47|506.67|509.83|507.03|509.47|506.67|0
1651189610000|2022-04-28 23:46:50|509.71|506.91|509.71|506.91|509.83|507.03|509.71|506.91|0
1651189620000|2022-04-28 23:47:00|509.59|506.79|509.95|507.15|509.95|507.15|509.59|506.79|0
1651189630000|2022-04-28 23:47:10|509.83|507.03|509.83|507.03|509.83|507.03|509.83|507.03|0
1651189640000|2022-04-28 23:47:20|510.07|507.27|510.07|507.27|510.07|507.27|510.07|507.27|0
1651189660000|2022-04-28 23:47:40|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1651189690000|2022-04-28 23:48:10|509.71|506.91|509.47|506.67|509.71|506.91|509.47|506.67|0
1651189720000|2022-04-28 23:48:40|509.35|506.55|509.47|506.67|509.47|506.67|509.35|506.55|0
1651189740000|2022-04-28 23:49:00|509.71|506.91|509.71|506.91|509.71|506.91|509.47|506.67|0
1651189750000|2022-04-28 23:49:10|509.95|507.15|509.71|506.91|509.95|507.15|509.71|506.91|0
1651189760000|2022-04-28 23:49:20|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1651189770000|2022-04-28 23:49:30|509.83|507.03|509.71|506.91|509.83|507.03|509.71|506.91|0
1651189780000|2022-04-28 23:49:40|509.59|506.79|509.22|506.42|509.71|506.91|509.22|506.42|0
1651189810000|2022-04-28 23:50:10|509.47|506.67|509.22|506.42|509.47|506.67|509.22|506.42|0
1651189820000|2022-04-28 23:50:20|508.98|506.18|508.98|506.18|509.11|506.31|508.98|506.18|0
1651189830000|2022-04-28 23:50:30|508.74|505.94|508.98|506.18|508.98|506.18|508.74|505.94|0
1651189850000|2022-04-28 23:50:50|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1651189860000|2022-04-28 23:51:00|508.98|506.18|509.11|506.31|509.22|506.42|508.98|506.18|0
1651189870000|2022-04-28 23:51:10|509.22|506.42|509.47|506.67|509.47|506.67|509.22|506.42|0
1651189880000|2022-04-28 23:51:20|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1651189890000|2022-04-28 23:51:30|509.71|506.91|509.71|506.91|509.71|506.91|509.71|506.91|0
1651189900000|2022-04-28 23:51:40|509.59|506.79|509.59|506.79|509.59|506.79|509.59|506.79|0
1651189910000|2022-04-28 23:51:50|509.47|506.67|509.71|506.91|509.71|506.91|509.47|506.67|0
1651189920000|2022-04-28 23:52:00|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1651189930000|2022-04-28 23:52:10|509.59|506.79|509.59|506.79|509.59|506.79|509.59|506.79|0
1651189940000|2022-04-28 23:52:20|509.71|506.91|509.47|506.67|509.71|506.91|509.47|506.67|0
1651189970000|2022-04-28 23:52:50|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1651189980000|2022-04-28 23:53:00|509.47|506.67|509.22|506.42|509.47|506.67|509.22|506.42|0
1651189990000|2022-04-28 23:53:10|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1651190000000|2022-04-28 23:53:20|509.11|506.31|509.22|506.42|509.22|506.42|508.98|506.18|0
1651190010000|2022-04-28 23:53:30|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1651190020000|2022-04-28 23:53:40|509.47|506.67|509.83|507.03|509.83|507.03|509.47|506.67|0
1651190030000|2022-04-28 23:53:50|509.47|506.67|509.22|506.42|509.47|506.67|509.22|506.42|0
1651190040000|2022-04-28 23:54:00|509.47|506.67|508.98|506.18|509.47|506.67|508.98|506.18|0
1651190050000|2022-04-28 23:54:10|508.87|506.07|508.98|506.18|508.98|506.18|508.87|506.07|0
1651190060000|2022-04-28 23:54:20|508.87|506.07|508.98|506.18|508.98|506.18|508.87|506.07|0
1651190090000|2022-04-28 23:54:50|508.87|506.07|508.87|506.07|508.98|506.18|508.87|506.07|0
1651190100000|2022-04-28 23:55:00|508.74|505.94|508.87|506.07|508.87|506.07|508.74|505.94|0
1651190110000|2022-04-28 23:55:10|508.98|506.18|509.11|506.31|509.11|506.31|508.98|506.18|0
1651190120000|2022-04-28 23:55:20|508.98|506.18|508.98|506.18|508.98|506.18|508.87|506.07|0
1651190150000|2022-04-28 23:55:50|509.11|506.31|509.22|506.42|509.22|506.42|509.11|506.31|0
1651190160000|2022-04-28 23:56:00|509.11|506.31|508.98|506.18|509.11|506.31|508.98|506.18|0
1651190180000|2022-04-28 23:56:20|508.87|506.07|509.11|506.31|509.11|506.31|508.87|506.07|0
1651190190000|2022-04-28 23:56:30|508.98|506.18|509.11|506.31|509.11|506.31|508.98|506.18|0
1651190200000|2022-04-28 23:56:40|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1651190210000|2022-04-28 23:56:50|509.47|506.67|509.47|506.67|509.47|506.67|509.22|506.42|0
1651190230000|2022-04-28 23:57:10|509.59|506.79|509.47|506.67|509.59|506.79|509.47|506.67|0
1651190240000|2022-04-28 23:57:20|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1651190260000|2022-04-28 23:57:40|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1651190280000|2022-04-28 23:58:00|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1651190290000|2022-04-28 23:58:10|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1651190300000|2022-04-28 23:58:20|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1651190310000|2022-04-28 23:58:30|508.98|506.18|508.74|505.94|508.98|506.18|508.74|505.94|0
1651190320000|2022-04-28 23:58:40|508.98|506.18|508.87|506.07|508.98|506.18|508.87|506.07|0
1651190330000|2022-04-28 23:58:50|508.74|505.94|508.74|505.94|508.74|505.94|508.74|505.94|0
1651190340000|2022-04-28 23:59:00|509.11|506.31|508.98|506.18|509.11|506.31|508.98|506.18|0
1651190350000|2022-04-28 23:59:10|509.22|506.42|509.35|506.55|509.35|506.55|509.22|506.42|0
1651190360000|2022-04-28 23:59:20|509.46|506.66|509.71|506.91|509.71|506.91|509.46|506.66|0
1651190370000|2022-04-28 23:59:30|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1651190380000|2022-04-28 23:59:40|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1651190390000|2022-04-28 23:59:50|509.46|506.66|509.22|506.42|509.46|506.66|509.22|506.42|0
1651190400000|2022-04-29 00:00:00|508.98|506.18|508.98|506.18|508.98|506.18|508.74|505.94|0
1651190410000|2022-04-29 00:00:10|508.74|505.94|508.26|505.46|508.74|505.94|508.26|505.46|0
1651190420000|2022-04-29 00:00:20|508.5|505.7|508.98|506.18|508.98|506.18|508.5|505.7|0
1651190430000|2022-04-29 00:00:30|508.74|505.94|509.46|506.66|509.46|506.66|508.74|505.94|0
1651190440000|2022-04-29 00:00:40|509.22|506.42|508.98|506.18|509.22|506.42|508.98|506.18|0
1651190460000|2022-04-29 00:01:00|509.11|506.31|508.98|506.18|509.22|506.42|508.98|506.18|0
1651190470000|2022-04-29 00:01:10|508.87|506.07|508.5|505.7|508.87|506.07|508.5|505.7|0
1651190480000|2022-04-29 00:01:20|508.74|505.94|508.74|505.94|508.74|505.94|508.5|505.7|0
1651190500000|2022-04-29 00:01:40|508.38|505.58|508.26|505.46|508.38|505.58|508.26|505.46|0
1651190510000|2022-04-29 00:01:50|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1651190520000|2022-04-29 00:02:00|507.78|504.98|507.78|504.98|507.78|504.98|507.78|504.98|0
1651190530000|2022-04-29 00:02:10|508.02|505.22|508.26|505.46|508.5|505.7|508.02|505.22|0
1651190540000|2022-04-29 00:02:20|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1651190550000|2022-04-29 00:02:30|508.26|505.46|508.14|505.34|508.26|505.46|508.14|505.34|0
1651190560000|2022-04-29 00:02:40|508.26|505.46|508.26|505.46|508.26|505.46|508.14|505.34|0
1651190570000|2022-04-29 00:02:50|508.02|505.22|508.02|505.22|508.02|505.22|507.78|504.98|0
1651190580000|2022-04-29 00:03:00|507.9|505.1|508.02|505.22|508.02|505.22|507.9|505.1|0
1651190590000|2022-04-29 00:03:10|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1651190600000|2022-04-29 00:03:20|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1651190610000|2022-04-29 00:03:30|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1651190620000|2022-04-29 00:03:40|508.5|505.7|508.26|505.46|508.5|505.7|508.26|505.46|0
1651190640000|2022-04-29 00:04:00|508.5|505.7|508.26|505.46|508.5|505.7|508.26|505.46|0
1651190660000|2022-04-29 00:04:20|508.02|505.22|507.77|504.97|508.02|505.22|507.77|504.97|0
1651190680000|2022-04-29 00:04:40|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1651190690000|2022-04-29 00:04:50|508.26|505.46|508.14|505.34|508.26|505.46|508.02|505.22|0
1651190700000|2022-04-29 00:05:00|508.26|505.46|508.02|505.22|508.26|505.46|507.77|504.97|0
1651190710000|2022-04-29 00:05:10|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1651190720000|2022-04-29 00:05:20|508.02|505.22|508.26|505.46|508.26|505.46|508.02|505.22|0
1651190740000|2022-04-29 00:05:40|508.02|505.22|508.02|505.22|508.26|505.46|508.02|505.22|0
1651190760000|2022-04-29 00:06:00|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1651190770000|2022-04-29 00:06:10|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1651190780000|2022-04-29 00:06:20|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1651190810000|2022-04-29 00:06:50|507.53|504.73|507.77|504.97|507.77|504.97|507.53|504.73|0
1651190820000|2022-04-29 00:07:00|507.53|504.73|507.29|504.49|507.53|504.73|507.29|504.49|0
1651190870000|2022-04-29 00:07:50|507.18|504.38|507.05|504.25|507.18|504.38|507.05|504.25|0
1651190890000|2022-04-29 00:08:10|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1651190910000|2022-04-29 00:08:30|507.53|504.73|507.05|504.25|507.53|504.73|507.05|504.25|0
1651190960000|2022-04-29 00:09:20|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1651190970000|2022-04-29 00:09:30|507.18|504.38|507.18|504.38|507.29|504.49|507.18|504.38|0
1651190980000|2022-04-29 00:09:40|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1651190990000|2022-04-29 00:09:50|506.93|504.13|507.05|504.25|507.05|504.25|506.93|504.13|0
1651191000000|2022-04-29 00:10:00|507.18|504.38|506.93|504.13|507.18|504.38|506.93|504.13|0
1651191010000|2022-04-29 00:10:10|506.81|504.01|506.81|504.01|506.81|504.01|506.81|504.01|0
1651191020000|2022-04-29 00:10:20|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1651191030000|2022-04-29 00:10:30|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1651191050000|2022-04-29 00:10:50|506.93|504.13|507.05|504.25|507.05|504.25|506.93|504.13|0
1651191060000|2022-04-29 00:11:00|507.18|504.38|507.18|504.38|507.18|504.38|507.18|504.38|0
1651191070000|2022-04-29 00:11:10|507.05|504.25|507.29|504.49|507.29|504.49|507.05|504.25|0
1651191080000|2022-04-29 00:11:20|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1651191090000|2022-04-29 00:11:30|506.81|504.01|506.81|504.01|506.81|504.01|506.81|504.01|0
1651191110000|2022-04-29 00:11:50|506.57|503.77|506.57|503.77|506.57|503.77|506.57|503.77|0
1651191120000|2022-04-29 00:12:00|506.33|503.53|506.09|503.29|506.33|503.53|506.09|503.29|0
1651191130000|2022-04-29 00:12:10|506.33|503.53|506.09|503.29|506.33|503.53|506.09|503.29|0
1651191140000|2022-04-29 00:12:20|504.76|501.96|504.4|501.6|504.76|501.96|504.4|501.6|0
1651191150000|2022-04-29 00:12:30|504.16|501.36|504.4|501.6|504.4|501.6|504.16|501.36|0
1651191160000|2022-04-29 00:12:40|504.28|501.48|503.92|501.12|504.28|501.48|503.92|501.12|0
1651191170000|2022-04-29 00:12:50|503.68|500.88|503.68|500.88|503.68|500.88|503.43|500.63|0
1651191180000|2022-04-29 00:13:00|503.43|500.63|503.56|500.76|503.56|500.76|503.43|500.63|0
1651191190000|2022-04-29 00:13:10|503.43|500.63|503.56|500.76|503.56|500.76|503.43|500.63|0
1651191200000|2022-04-29 00:13:20|503.92|501.12|504.16|501.36|504.16|501.36|503.92|501.12|0
1651191210000|2022-04-29 00:13:30|504.4|501.6|503.92|501.12|504.4|501.6|503.92|501.12|0
1651191220000|2022-04-29 00:13:40|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1651191240000|2022-04-29 00:14:00|504.04|501.24|504.16|501.36|504.16|501.36|504.04|501.24|0
1651191260000|2022-04-29 00:14:20|503.92|501.12|503.92|501.12|504.16|501.36|503.92|501.12|0
1651191280000|2022-04-29 00:14:40|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1651191300000|2022-04-29 00:15:00|503.43|500.63|503.43|500.63|503.43|500.63|503.43|500.63|0
1651191320000|2022-04-29 00:15:20|503.19|500.39|502.47|499.67|503.19|500.39|502.47|499.67|0
1651191330000|2022-04-29 00:15:30|502.71|499.91|502.47|499.67|502.71|499.91|502.47|499.67|0
1651191340000|2022-04-29 00:15:40|502.6|499.8|502.47|499.67|502.6|499.8|502.47|499.67|0
1651191350000|2022-04-29 00:15:50|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1651191360000|2022-04-29 00:16:00|502.59|499.79|502.83|500.03|502.83|500.03|502.59|499.79|0
1651191370000|2022-04-29 00:16:10|502.71|499.91|502.47|499.67|502.71|499.91|502.47|499.67|0
1651191380000|2022-04-29 00:16:20|502.71|499.91|502.47|499.67|502.71|499.91|502.47|499.67|0
1651191390000|2022-04-29 00:16:30|502.35|499.55|502.71|499.91|502.71|499.91|502.35|499.55|0
1651191400000|2022-04-29 00:16:40|502.59|499.79|502.47|499.67|502.71|499.91|502.47|499.67|0
1651191410000|2022-04-29 00:16:50|501.98|499.18|501.74|498.94|501.98|499.18|501.74|498.94|0
1651191430000|2022-04-29 00:17:10|501.63|498.83|501.74|498.94|501.74|498.94|501.63|498.83|0
1651191440000|2022-04-29 00:17:20|501.5|498.7|501.5|498.7|501.5|498.7|501.5|498.7|0
1651191450000|2022-04-29 00:17:30|501.02|498.22|500.78|497.98|501.26|498.46|500.78|497.98|0
1651191460000|2022-04-29 00:17:40|501.02|498.22|501.38|498.58|501.5|498.7|501.02|498.22|0
1651191470000|2022-04-29 00:17:50|501.5|498.7|501.26|498.46|501.5|498.7|501.26|498.46|0
1651191480000|2022-04-29 00:18:00|501.02|498.22|501.02|498.22|501.02|498.22|501.02|498.22|0
1651191490000|2022-04-29 00:18:10|500.05|497.25|500.05|497.25|500.05|497.25|499.81|497.01|0
1651191500000|2022-04-29 00:18:20|499.81|497.01|500.05|497.25|500.05|497.25|499.81|497.01|0
1651191510000|2022-04-29 00:18:30|499.94|497.14|499.81|497.01|499.94|497.14|499.81|497.01|0
1651191520000|2022-04-29 00:18:40|499.57|496.77|499.57|496.77|499.81|497.01|499.57|496.77|0
1651191530000|2022-04-29 00:18:50|499.45|496.65|500.05|497.25|500.05|497.25|499.45|496.65|0
1651191540000|2022-04-29 00:19:00|500.29|497.49|500.05|497.25|500.29|497.49|500.05|497.25|0
1651191550000|2022-04-29 00:19:10|500.29|497.49|500.29|497.49|500.29|497.49|500.29|497.49|0
1651191560000|2022-04-29 00:19:20|500.54|497.74|500.42|497.62|500.54|497.74|500.29|497.49|0
1651191570000|2022-04-29 00:19:30|500.54|497.74|500.42|497.62|500.54|497.74|500.42|497.62|0
1651191580000|2022-04-29 00:19:40|500.29|497.49|500.53|497.73|500.53|497.73|500.29|497.49|0
1651191590000|2022-04-29 00:19:50|500.42|497.62|500.53|497.73|500.53|497.73|500.42|497.62|0
1651191600000|2022-04-29 00:20:00|500.29|497.49|500.05|497.25|500.29|497.49|500.05|497.25|0
1651191620000|2022-04-29 00:20:20|500.18|497.38|500.29|497.49|500.29|497.49|500.18|497.38|0
1651191630000|2022-04-29 00:20:30|500.05|497.25|500.05|497.25|500.05|497.25|500.05|497.25|0
1651191650000|2022-04-29 00:20:50|499.81|497.01|499.81|497.01|499.81|497.01|499.57|496.77|0
1651191660000|2022-04-29 00:21:00|499.57|496.77|499.33|496.53|499.57|496.77|499.33|496.53|0
1651191670000|2022-04-29 00:21:10|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1651191680000|2022-04-29 00:21:20|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1651191690000|2022-04-29 00:21:30|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1651191700000|2022-04-29 00:21:40|499.45|496.65|499.45|496.65|499.45|496.65|499.45|496.65|0
1651191710000|2022-04-29 00:21:50|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1651191720000|2022-04-29 00:22:00|499.57|496.77|499.81|497.01|499.81|497.01|499.57|496.77|0
1651191740000|2022-04-29 00:22:20|499.94|497.14|499.81|497.01|499.94|497.14|499.81|497.01|0
1651191750000|2022-04-29 00:22:30|499.94|497.14|499.57|496.77|500.05|497.25|499.57|496.77|0
1651191760000|2022-04-29 00:22:40|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1651191770000|2022-04-29 00:22:50|499.09|496.29|499.21|496.41|499.33|496.53|499.09|496.29|0
1651191780000|2022-04-29 00:23:00|499.09|496.29|498.12|495.32|499.09|496.29|498.12|495.32|0
1651191790000|2022-04-29 00:23:10|498.37|495.57|498.12|495.32|498.37|495.57|498.12|495.32|0
1651191800000|2022-04-29 00:23:20|498.25|495.45|498.12|495.32|498.25|495.45|498.12|495.32|0
1651191810000|2022-04-29 00:23:30|497.88|495.08|497.64|494.84|497.88|495.08|497.64|494.84|0
1651191820000|2022-04-29 00:23:40|497.53|494.73|497.4|494.6|497.53|494.73|497.4|494.6|0
1651191830000|2022-04-29 00:23:50|497.53|494.73|497.29|494.49|497.53|494.73|497.29|494.49|0
1651191840000|2022-04-29 00:24:00|497.4|494.6|497.29|494.49|497.4|494.6|497.16|494.36|0
1651191850000|2022-04-29 00:24:10|497.16|494.36|496.68|493.88|497.16|494.36|496.68|493.88|0
1651191860000|2022-04-29 00:24:20|497.04|494.24|497.16|494.36|497.29|494.49|497.04|494.24|0
1651191870000|2022-04-29 00:24:30|497.29|494.49|497.4|494.6|497.4|494.6|497.29|494.49|0
1651191880000|2022-04-29 00:24:40|497.29|494.49|497.16|494.36|497.4|494.6|497.16|494.36|0
1651191890000|2022-04-29 00:24:50|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651191900000|2022-04-29 00:25:00|497.16|494.36|497.16|494.36|497.29|494.49|497.16|494.36|0
1651191910000|2022-04-29 00:25:10|497.4|494.6|497.29|494.49|497.4|494.6|497.16|494.36|0
1651191920000|2022-04-29 00:25:20|497.4|494.6|497.4|494.6|497.4|494.6|497.29|494.49|0
1651191930000|2022-04-29 00:25:30|497.16|494.36|496.8|494|497.16|494.36|496.8|494|0
1651191940000|2022-04-29 00:25:40|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651191950000|2022-04-29 00:25:50|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651191960000|2022-04-29 00:26:00|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651191970000|2022-04-29 00:26:10|496.92|494.12|496.68|493.88|496.92|494.12|496.68|493.88|0
1651191980000|2022-04-29 00:26:20|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651191990000|2022-04-29 00:26:30|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1651192000000|2022-04-29 00:26:40|497.4|494.6|497.4|494.6|497.4|494.6|497.16|494.36|0
1651192010000|2022-04-29 00:26:50|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651192020000|2022-04-29 00:27:00|497.04|494.24|497.16|494.36|497.16|494.36|497.04|494.24|0
1651192030000|2022-04-29 00:27:10|497.04|494.24|497.16|494.36|497.16|494.36|497.04|494.24|0
1651192040000|2022-04-29 00:27:20|497.04|494.24|496.68|493.88|497.04|494.24|496.68|493.88|0
1651192060000|2022-04-29 00:27:40|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1651192070000|2022-04-29 00:27:50|496.2|493.4|495.96|493.16|496.2|493.4|495.96|493.16|0
1651192080000|2022-04-29 00:28:00|495.71|492.91|496.32|493.52|496.32|493.52|495.71|492.91|0
1651192090000|2022-04-29 00:28:10|496.2|493.4|496.44|493.64|496.44|493.64|496.2|493.4|0
1651192100000|2022-04-29 00:28:20|496.32|493.52|495.71|492.91|496.32|493.52|495.71|492.91|0
1651192110000|2022-04-29 00:28:30|495.6|492.8|495.71|492.91|495.71|492.91|495.6|492.8|0
1651192130000|2022-04-29 00:28:50|495.96|493.16|496.2|493.4|496.2|493.4|495.96|493.16|0
1651192140000|2022-04-29 00:29:00|495.96|493.16|496.2|493.4|496.2|493.4|495.96|493.16|0
1651192150000|2022-04-29 00:29:10|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1651192160000|2022-04-29 00:29:20|496.32|493.52|496.44|493.64|496.44|493.64|496.32|493.52|0
1651192180000|2022-04-29 00:29:40|496.32|493.52|496.44|493.64|496.44|493.64|496.32|493.52|0
1651192190000|2022-04-29 00:29:50|496.56|493.76|496.68|493.88|496.68|493.88|496.56|493.76|0
1651192200000|2022-04-29 00:30:00|496.44|493.64|496.32|493.52|496.44|493.64|496.2|493.4|0
1651192210000|2022-04-29 00:30:10|496.2|493.4|496.32|493.52|496.32|493.52|496.2|493.4|0
1651192220000|2022-04-29 00:30:20|496.2|493.4|496.44|493.64|496.44|493.64|496.2|493.4|0
1651192230000|2022-04-29 00:30:30|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1651192240000|2022-04-29 00:30:40|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651192250000|2022-04-29 00:30:50|497.04|494.24|497.16|494.36|497.16|494.36|497.04|494.24|0
1651192260000|2022-04-29 00:31:00|496.92|494.12|496.68|493.88|496.92|494.12|496.68|493.88|0
1651192270000|2022-04-29 00:31:10|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651192280000|2022-04-29 00:31:20|496.68|493.88|496.92|494.12|496.92|494.12|496.68|493.88|0
1651192290000|2022-04-29 00:31:30|497.16|494.36|497.04|494.24|497.16|494.36|496.92|494.12|0
1651192300000|2022-04-29 00:31:40|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1651192320000|2022-04-29 00:32:00|497.4|494.6|497.16|494.36|497.4|494.6|497.16|494.36|0
1651192330000|2022-04-29 00:32:10|497.04|494.24|497.04|494.24|497.04|494.24|496.92|494.12|0
1651192340000|2022-04-29 00:32:20|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1651192360000|2022-04-29 00:32:40|497.04|494.24|497.16|494.36|497.16|494.36|497.04|494.24|0
1651192380000|2022-04-29 00:33:00|496.92|494.12|496.68|493.88|496.92|494.12|496.68|493.88|0
1651192410000|2022-04-29 00:33:30|496.92|494.12|496.92|494.12|496.92|494.12|496.8|494|0
1651192420000|2022-04-29 00:33:40|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1651192440000|2022-04-29 00:34:00|497.28|494.48|497.4|494.6|497.4|494.6|497.28|494.48|0
1651192450000|2022-04-29 00:34:10|497.28|494.48|497.4|494.6|497.4|494.6|497.28|494.48|0
1651192490000|2022-04-29 00:34:50|497.52|494.72|497.64|494.84|497.64|494.84|497.52|494.72|0
1651192500000|2022-04-29 00:35:00|497.52|494.72|497.4|494.6|497.52|494.72|497.4|494.6|0
1651192510000|2022-04-29 00:35:10|497.16|494.36|497.28|494.48|497.28|494.48|497.16|494.36|0
1651192520000|2022-04-29 00:35:20|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1651192530000|2022-04-29 00:35:30|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1651192540000|2022-04-29 00:35:40|496.92|494.12|497.16|494.36|497.16|494.36|496.92|494.12|0
1651192550000|2022-04-29 00:35:50|497.04|494.24|497.4|494.6|497.4|494.6|497.04|494.24|0
1651192560000|2022-04-29 00:36:00|497.28|494.48|497.16|494.36|497.28|494.48|497.16|494.36|0
1651192570000|2022-04-29 00:36:10|497.28|494.48|497.16|494.36|497.28|494.48|497.16|494.36|0
1651192590000|2022-04-29 00:36:30|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651192600000|2022-04-29 00:36:40|496.68|493.88|496.44|493.64|496.68|493.88|496.44|493.64|0
1651192610000|2022-04-29 00:36:50|496.32|493.52|496.32|493.52|496.44|493.64|496.32|493.52|0
1651192620000|2022-04-29 00:37:00|496.44|493.64|496.68|493.88|496.68|493.88|496.44|493.64|0
1651192630000|2022-04-29 00:37:10|496.8|494|496.92|494.12|496.92|494.12|496.8|494|0
1651192640000|2022-04-29 00:37:20|496.68|493.88|496.44|493.64|496.68|493.88|496.44|493.64|0
1651192650000|2022-04-29 00:37:30|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1651192660000|2022-04-29 00:37:40|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1651192680000|2022-04-29 00:38:00|496.68|493.88|496.92|494.12|496.92|494.12|496.68|493.88|0
1651192690000|2022-04-29 00:38:10|497.04|494.24|497.04|494.24|497.16|494.36|497.04|494.24|0
1651192700000|2022-04-29 00:38:20|497.16|494.36|497.04|494.24|497.16|494.36|497.04|494.24|0
1651192710000|2022-04-29 00:38:30|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651192720000|2022-04-29 00:38:40|496.8|494|496.92|494.12|496.92|494.12|496.8|494|0
1651192730000|2022-04-29 00:38:50|497.04|494.24|497.16|494.36|497.16|494.36|497.04|494.24|0
1651192740000|2022-04-29 00:39:00|496.92|494.12|496.92|494.12|496.92|494.12|496.92|494.12|0
1651192750000|2022-04-29 00:39:10|497.16|494.36|497.28|494.48|497.4|494.6|497.16|494.36|0
1651192760000|2022-04-29 00:39:20|497.64|494.84|498.12|495.32|498.12|495.32|497.64|494.84|0
1651192770000|2022-04-29 00:39:30|498.36|495.56|498.01|495.21|498.36|495.56|497.88|495.08|0
1651192780000|2022-04-29 00:39:40|498.12|495.32|498.25|495.45|498.36|495.56|498.12|495.32|0
1651192790000|2022-04-29 00:39:50|498.12|495.32|498.12|495.32|498.12|495.32|498.12|495.32|0
1651192800000|2022-04-29 00:40:00|497.88|495.08|497.88|495.08|498.01|495.21|497.88|495.08|0
1651192810000|2022-04-29 00:40:10|498.84|496.04|498.6|495.8|498.84|496.04|498.6|495.8|0
1651192830000|2022-04-29 00:40:30|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1651192840000|2022-04-29 00:40:40|498.12|495.32|498.01|495.21|498.12|495.32|498.01|495.21|0
1651192850000|2022-04-29 00:40:50|497.88|495.08|498.84|496.04|498.84|496.04|497.88|495.08|0
1651192860000|2022-04-29 00:41:00|498.6|495.8|498.36|495.56|498.6|495.8|498.36|495.56|0
1651192900000|2022-04-29 00:41:40|498.6|495.8|498.84|496.04|498.84|496.04|498.6|495.8|0
1651192910000|2022-04-29 00:41:50|498.97|496.17|499.09|496.29|499.09|496.29|498.97|496.17|0
1651192920000|2022-04-29 00:42:00|498.84|496.04|499.09|496.29|499.09|496.29|498.84|496.04|0
1651192930000|2022-04-29 00:42:10|499.33|496.53|499.33|496.53|499.33|496.53|499.21|496.41|0
1651192940000|2022-04-29 00:42:20|499.09|496.29|499.33|496.53|499.33|496.53|499.09|496.29|0
1651192970000|2022-04-29 00:42:50|499.57|496.77|499.33|496.53|499.57|496.77|499.33|496.53|0
1651192980000|2022-04-29 00:43:00|499.57|496.77|499.45|496.65|499.57|496.77|499.33|496.53|0
1651192990000|2022-04-29 00:43:10|499.57|496.77|499.33|496.53|499.57|496.77|499.33|496.53|0
1651193000000|2022-04-29 00:43:20|499.45|496.65|499.33|496.53|499.45|496.65|499.33|496.53|0
1651193010000|2022-04-29 00:43:30|499.57|496.77|499.81|497.01|499.81|497.01|499.57|496.77|0
1651193020000|2022-04-29 00:43:40|500.05|497.25|499.81|497.01|500.05|497.25|499.81|497.01|0
1651193030000|2022-04-29 00:43:50|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1651193040000|2022-04-29 00:44:00|499.21|496.41|499.09|496.29|499.21|496.41|499.09|496.29|0
1651193070000|2022-04-29 00:44:30|499.08|496.28|499.33|496.53|499.33|496.53|499.08|496.28|0
1651193080000|2022-04-29 00:44:40|499.21|496.41|499.33|496.53|499.33|496.53|499.21|496.41|0
1651193100000|2022-04-29 00:45:00|499.57|496.77|499.57|496.77|499.57|496.77|499.33|496.53|0
1651193110000|2022-04-29 00:45:10|499.81|497.01|499.69|496.89|499.81|497.01|499.69|496.89|0
1651193120000|2022-04-29 00:45:20|500.05|497.25|500.05|497.25|500.05|497.25|500.05|497.25|0
1651193130000|2022-04-29 00:45:30|499.93|497.13|500.05|497.25|500.05|497.25|499.93|497.13|0
1651193140000|2022-04-29 00:45:40|499.93|497.13|499.93|497.13|499.93|497.13|499.93|497.13|0
1651193150000|2022-04-29 00:45:50|499.81|497.01|499.45|496.65|499.81|497.01|499.45|496.65|0
1651193160000|2022-04-29 00:46:00|499.33|496.53|498.84|496.04|499.33|496.53|498.84|496.04|0
1651193190000|2022-04-29 00:46:30|499.08|496.28|499.57|496.77|499.57|496.77|499.08|496.28|0
1651193200000|2022-04-29 00:46:40|499.45|496.65|499.33|496.53|499.45|496.65|499.33|496.53|0
1651193210000|2022-04-29 00:46:50|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1651193220000|2022-04-29 00:47:00|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1651193230000|2022-04-29 00:47:10|499.21|496.41|499.45|496.65|499.45|496.65|499.08|496.28|0
1651193240000|2022-04-29 00:47:20|499.33|496.53|499.08|496.28|499.33|496.53|499.08|496.28|0
1651193250000|2022-04-29 00:47:30|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1651193260000|2022-04-29 00:47:40|499.45|496.65|499.45|496.65|499.45|496.65|499.45|496.65|0
1651193270000|2022-04-29 00:47:50|499.33|496.53|499.57|496.77|499.57|496.77|499.33|496.53|0
1651193280000|2022-04-29 00:48:00|499.45|496.65|499.57|496.77|499.57|496.77|499.45|496.65|0
1651193290000|2022-04-29 00:48:10|499.33|496.53|499.33|496.53|499.45|496.65|499.33|496.53|0
1651193300000|2022-04-29 00:48:20|499.45|496.65|499.57|496.77|499.57|496.77|499.45|496.65|0
1651193320000|2022-04-29 00:48:40|499.45|496.65|499.45|496.65|499.45|496.65|499.45|496.65|0
1651193330000|2022-04-29 00:48:50|499.33|496.53|499.45|496.65|499.45|496.65|499.33|496.53|0
1651193340000|2022-04-29 00:49:00|499.57|496.77|499.57|496.77|499.57|496.77|499.45|496.65|0
1651193360000|2022-04-29 00:49:20|499.33|496.53|499.45|496.65|499.45|496.65|499.33|496.53|0
1651193370000|2022-04-29 00:49:30|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1651193380000|2022-04-29 00:49:40|499.45|496.65|499.33|496.53|499.45|496.65|499.33|496.53|0
1651193390000|2022-04-29 00:49:50|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1651193400000|2022-04-29 00:50:00|499.08|496.28|499.21|496.41|499.21|496.41|499.08|496.28|0
1651193410000|2022-04-29 00:50:10|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1651193420000|2022-04-29 00:50:20|498.84|496.04|498.84|496.04|498.84|496.04|498.84|496.04|0
1651193430000|2022-04-29 00:50:30|498.97|496.17|498.6|495.8|498.97|496.17|498.6|495.8|0
1651193440000|2022-04-29 00:50:40|498.49|495.69|498.6|495.8|498.6|495.8|498.36|495.56|0
1651193450000|2022-04-29 00:50:50|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1651193460000|2022-04-29 00:51:00|498.6|495.8|498.36|495.56|498.6|495.8|498.36|495.56|0
1651193470000|2022-04-29 00:51:10|498.12|495.32|497.88|495.08|498.12|495.32|497.88|495.08|0
1651193480000|2022-04-29 00:51:20|497.76|494.96|497.64|494.84|497.76|494.96|497.64|494.84|0
1651193490000|2022-04-29 00:51:30|497.88|495.08|497.88|495.08|498.12|495.32|497.88|495.08|0
1651193510000|2022-04-29 00:51:50|498.12|495.32|498.12|495.32|498.12|495.32|498.12|495.32|0
1651193520000|2022-04-29 00:52:00|498.25|495.45|498.6|495.8|498.6|495.8|498.25|495.45|0
1651193530000|2022-04-29 00:52:10|498.73|495.93|498.6|495.8|498.84|496.04|498.6|495.8|0
1651193540000|2022-04-29 00:52:20|498.73|495.93|498.84|496.04|498.84|496.04|498.73|495.93|0
1651193550000|2022-04-29 00:52:30|498.6|495.8|498.6|495.8|498.6|495.8|498.6|495.8|0
1651193560000|2022-04-29 00:52:40|498.84|496.04|498.73|495.93|498.84|496.04|498.73|495.93|0
1651193570000|2022-04-29 00:52:50|498.84|496.04|498.84|496.04|498.84|496.04|498.84|496.04|0
1651193640000|2022-04-29 00:54:00|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1651193650000|2022-04-29 00:54:10|499.45|496.65|499.57|496.77|499.57|496.77|499.45|496.65|0
1651193660000|2022-04-29 00:54:20|499.81|497.01|499.81|497.01|499.81|497.01|499.81|497.01|0
1651193680000|2022-04-29 00:54:40|500.29|497.49|500.05|497.25|500.29|497.49|500.05|497.25|0
1651193690000|2022-04-29 00:54:50|499.93|497.13|500.05|497.25|500.05|497.25|499.93|497.13|0
1651193710000|2022-04-29 00:55:10|500.29|497.49|500.29|497.49|500.29|497.49|500.29|497.49|0
1651193730000|2022-04-29 00:55:30|500.53|497.73|500.05|497.25|500.53|497.73|500.05|497.25|0
1651193750000|2022-04-29 00:55:50|500.29|497.49|500.05|497.25|500.29|497.49|500.05|497.25|0
1651193760000|2022-04-29 00:56:00|499.81|497.01|499.81|497.01|500.05|497.25|499.81|497.01|0
1651193770000|2022-04-29 00:56:10|500.05|497.25|499.93|497.13|500.05|497.25|499.81|497.01|0
1651193780000|2022-04-29 00:56:20|499.81|497.01|499.81|497.01|499.81|497.01|499.81|497.01|0
1651193800000|2022-04-29 00:56:40|499.57|496.77|499.57|496.77|499.57|496.77|499.32|496.52|0
1651193820000|2022-04-29 00:57:00|499.45|496.65|499.57|496.77|499.57|496.77|499.45|496.65|0
1651193830000|2022-04-29 00:57:10|499.32|496.52|499.08|496.28|499.32|496.52|499.08|496.28|0
1651193840000|2022-04-29 00:57:20|498.84|496.04|498.84|496.04|498.84|496.04|498.84|496.04|0
1651193850000|2022-04-29 00:57:30|499.08|496.28|499.32|496.52|499.32|496.52|499.08|496.28|0
1651193870000|2022-04-29 00:57:50|499.45|496.65|499.32|496.52|499.57|496.77|499.32|496.52|0
1651193880000|2022-04-29 00:58:00|499.21|496.41|498.84|496.04|499.21|496.41|498.84|496.04|0
1651193890000|2022-04-29 00:58:10|498.6|495.8|498.24|495.44|498.6|495.8|498.24|495.44|0
1651193900000|2022-04-29 00:58:20|497.88|495.08|498.12|495.32|498.12|495.32|497.88|495.08|0
1651193910000|2022-04-29 00:58:30|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1651193920000|2022-04-29 00:58:40|498.12|495.32|497.64|494.84|498.24|495.44|497.64|494.84|0
1651193930000|2022-04-29 00:58:50|497.52|494.72|497.64|494.84|497.64|494.84|497.52|494.72|0
1651193940000|2022-04-29 00:59:00|497.88|495.08|497.64|494.84|497.88|495.08|497.64|494.84|0
1651193950000|2022-04-29 00:59:10|497.52|494.72|497.64|494.84|497.64|494.84|497.52|494.72|0
1651193960000|2022-04-29 00:59:20|497.52|494.72|497.52|494.72|497.52|494.72|497.4|494.6|0
1651193970000|2022-04-29 00:59:30|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1651193990000|2022-04-29 00:59:50|497.76|494.96|497.64|494.84|497.76|494.96|497.64|494.84|0
1651194000000|2022-04-29 01:00:00|497.52|494.72|497.16|494.36|497.52|494.72|497.16|494.36|0
1651194010000|2022-04-29 01:00:10|496.91|494.11|496.91|494.11|496.91|494.11|496.67|493.87|0
1651194020000|2022-04-29 01:00:20|496.67|493.87|496.91|494.11|496.91|494.11|496.67|493.87|0
1651194030000|2022-04-29 01:00:30|497.16|494.36|496.91|494.11|497.16|494.36|496.91|494.11|0
1651194040000|2022-04-29 01:00:40|497.16|494.36|497.4|494.6|497.4|494.6|497.16|494.36|0
1651194060000|2022-04-29 01:01:00|497.28|494.48|497.64|494.84|497.64|494.84|497.28|494.48|0
1651194070000|2022-04-29 01:01:10|497.4|494.6|497.52|494.72|497.52|494.72|497.4|494.6|0
1651194080000|2022-04-29 01:01:20|497.4|494.6|497.88|495.08|497.88|495.08|497.4|494.6|0
1651194090000|2022-04-29 01:01:30|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1651194100000|2022-04-29 01:01:40|498.6|495.8|498.36|495.56|498.6|495.8|498.36|495.56|0
1651194110000|2022-04-29 01:01:50|498.24|495.44|498.36|495.56|498.36|495.56|498.24|495.44|0
1651194120000|2022-04-29 01:02:00|498.6|495.8|498.6|495.8|498.6|495.8|498.6|495.8|0
1651194130000|2022-04-29 01:02:10|498.84|496.04|498.84|496.04|498.84|496.04|498.84|496.04|0
1651194140000|2022-04-29 01:02:20|498.6|495.8|498.48|495.68|498.6|495.8|498.48|495.68|0
1651194150000|2022-04-29 01:02:30|498.6|495.8|498.73|495.93|498.73|495.93|498.6|495.8|0
1651194160000|2022-04-29 01:02:40|498.6|495.8|498.6|495.8|498.84|496.04|498.6|495.8|0
1651194170000|2022-04-29 01:02:50|498.48|495.68|498.6|495.8|498.6|495.8|498.48|495.68|0
1651194180000|2022-04-29 01:03:00|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1651194200000|2022-04-29 01:03:20|498.48|495.68|498.6|495.8|498.6|495.8|498.48|495.68|0
1651194210000|2022-04-29 01:03:30|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1651194220000|2022-04-29 01:03:40|498.6|495.8|498.36|495.56|498.6|495.8|498.36|495.56|0
1651194250000|2022-04-29 01:04:10|498.6|495.8|498.6|495.8|498.6|495.8|498.6|495.8|0
1651194260000|2022-04-29 01:04:20|498.36|495.56|498|495.2|498.36|495.56|498|495.2|0
1651194270000|2022-04-29 01:04:30|497.88|495.08|498.12|495.32|498.12|495.32|497.88|495.08|0
1651194280000|2022-04-29 01:04:40|498.36|495.56|498.48|495.68|498.48|495.68|498.36|495.56|0
1651194290000|2022-04-29 01:04:50|498.6|495.8|498.84|496.04|498.84|496.04|498.6|495.8|0
1651194300000|2022-04-29 01:05:00|498.6|495.8|498.36|495.56|498.6|495.8|498.36|495.56|0
1651194310000|2022-04-29 01:05:10|498.12|495.32|498.24|495.44|498.24|495.44|498.12|495.32|0
1651194320000|2022-04-29 01:05:20|498.36|495.56|498.24|495.44|498.36|495.56|498.24|495.44|0
1651194330000|2022-04-29 01:05:30|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1651194350000|2022-04-29 01:05:50|498.24|495.44|498.12|495.32|498.24|495.44|498.12|495.32|0
1651194380000|2022-04-29 01:06:20|497.88|495.08|497.76|494.96|497.88|495.08|497.76|494.96|0
1651194390000|2022-04-29 01:06:30|497.88|495.08|497.76|494.96|497.88|495.08|497.76|494.96|0
1651194400000|2022-04-29 01:06:40|497.88|495.08|498.24|495.44|498.24|495.44|497.88|495.08|0
1651194410000|2022-04-29 01:06:50|498.12|495.32|497.88|495.08|498.24|495.44|497.88|495.08|0
1651194420000|2022-04-29 01:07:00|498|495.2|498|495.2|498|495.2|498|495.2|0
1651194430000|2022-04-29 01:07:10|497.88|495.08|497.88|495.08|498.12|495.32|497.88|495.08|0
1651194440000|2022-04-29 01:07:20|497.76|494.96|497.76|494.96|497.88|495.08|497.76|494.96|0
1651194450000|2022-04-29 01:07:30|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1651194460000|2022-04-29 01:07:40|497.88|495.08|497.64|494.84|497.88|495.08|497.64|494.84|0
1651194470000|2022-04-29 01:07:50|497.76|494.96|497.76|494.96|497.76|494.96|497.76|494.96|0
1651194480000|2022-04-29 01:08:00|497.52|494.72|497.39|494.59|497.52|494.72|497.39|494.59|0
1651194490000|2022-04-29 01:08:10|497.28|494.48|497.39|494.59|497.52|494.72|497.28|494.48|0
1651194510000|2022-04-29 01:08:30|497.15|494.35|496.67|493.87|497.15|494.35|496.67|493.87|0
1651194520000|2022-04-29 01:08:40|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1651194530000|2022-04-29 01:08:50|497.15|494.35|497.39|494.59|497.39|494.59|497.15|494.35|0
1651194540000|2022-04-29 01:09:00|497.64|494.84|497.76|494.96|497.76|494.96|497.64|494.84|0
1651194550000|2022-04-29 01:09:10|497.88|495.08|497.88|495.08|497.88|495.08|497.76|494.96|0
1651194560000|2022-04-29 01:09:20|497.39|494.59|497.64|494.84|497.64|494.84|497.39|494.59|0
1651194570000|2022-04-29 01:09:30|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1651194580000|2022-04-29 01:09:40|497.39|494.59|497.52|494.72|497.52|494.72|497.39|494.59|0
1651194590000|2022-04-29 01:09:50|497.39|494.59|497.04|494.24|497.39|494.59|497.04|494.24|0
1651194600000|2022-04-29 01:10:00|496.91|494.11|496.43|493.63|496.91|494.11|496.19|493.39|0
1651194610000|2022-04-29 01:10:10|496.67|493.87|496.67|493.87|496.8|494|496.43|493.63|0
1651194620000|2022-04-29 01:10:20|496.19|493.39|496.32|493.52|496.43|493.63|496.19|493.39|0
1651194630000|2022-04-29 01:10:30|496.19|493.39|496.19|493.39|496.32|493.52|496.19|493.39|0
1651194640000|2022-04-29 01:10:40|496.32|493.52|496.32|493.52|496.32|493.52|496.19|493.39|0
1651194650000|2022-04-29 01:10:50|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1651194660000|2022-04-29 01:11:00|496.43|493.63|496.8|494|496.8|494|496.43|493.63|0
1651194670000|2022-04-29 01:11:10|496.67|493.87|496.8|494|496.8|494|496.67|493.87|0
1651194680000|2022-04-29 01:11:20|497.15|494.35|496.91|494.11|497.15|494.35|496.91|494.11|0
1651194690000|2022-04-29 01:11:30|497.39|494.59|497.28|494.48|497.39|494.59|497.28|494.48|0
1651194700000|2022-04-29 01:11:40|497.39|494.59|497.76|494.96|498.12|495.32|497.39|494.59|0
1651194710000|2022-04-29 01:11:50|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1651194720000|2022-04-29 01:12:00|497.52|494.72|497.15|494.35|497.64|494.84|497.15|494.35|0
1651194730000|2022-04-29 01:12:10|496.67|493.87|496.43|493.63|496.67|493.87|496.43|493.63|0
1651194740000|2022-04-29 01:12:20|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1651194750000|2022-04-29 01:12:30|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1651194770000|2022-04-29 01:12:50|496.07|493.27|496.19|493.39|496.19|493.39|495.95|493.15|0
1651194780000|2022-04-29 01:13:00|495.95|493.15|496.19|493.39|496.19|493.39|495.95|493.15|0
1651194800000|2022-04-29 01:13:20|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1651194810000|2022-04-29 01:13:30|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1651194820000|2022-04-29 01:13:40|495.95|493.15|496.07|493.27|496.19|493.39|495.95|493.15|0
1651194830000|2022-04-29 01:13:50|495.95|493.15|496.19|493.39|496.19|493.39|495.95|493.15|0
1651194840000|2022-04-29 01:14:00|496.07|493.27|496.67|493.87|496.67|493.87|496.07|493.27|0
1651194850000|2022-04-29 01:14:10|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1651194870000|2022-04-29 01:14:30|496.67|493.87|496.91|494.11|496.91|494.11|496.67|493.87|0
1651194880000|2022-04-29 01:14:40|497.15|494.35|497.15|494.35|497.15|494.35|497.15|494.35|0
1651194890000|2022-04-29 01:14:50|497.39|494.59|497.39|494.59|497.63|494.83|497.28|494.48|0
1651194900000|2022-04-29 01:15:00|497.15|494.35|497.39|494.59|497.39|494.59|497.15|494.35|0
1651194910000|2022-04-29 01:15:10|497.15|494.35|497.04|494.24|497.15|494.35|497.04|494.24|0
1651194920000|2022-04-29 01:15:20|496.91|494.11|496.91|494.11|497.15|494.35|496.91|494.11|0
1651194930000|2022-04-29 01:15:30|497.15|494.35|496.91|494.11|497.15|494.35|496.91|494.11|0
1651194940000|2022-04-29 01:15:40|496.67|493.87|496.19|493.39|496.67|493.87|496.19|493.39|0
1651194950000|2022-04-29 01:15:50|496.56|493.76|496.43|493.63|496.56|493.76|496.19|493.39|0
1651194960000|2022-04-29 01:16:00|496.67|493.87|496.8|494|496.8|494|496.43|493.63|0
1651194970000|2022-04-29 01:16:10|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1651194980000|2022-04-29 01:16:20|497.15|494.35|496.91|494.11|497.15|494.35|496.91|494.11|0
1651194990000|2022-04-29 01:16:30|497.04|494.24|497.15|494.35|497.15|494.35|497.04|494.24|0
1651195000000|2022-04-29 01:16:40|497.28|494.48|497.63|494.83|497.63|494.83|497.28|494.48|0
1651195020000|2022-04-29 01:17:00|497.52|494.72|497.39|494.59|497.52|494.72|497.28|494.48|0
1651195030000|2022-04-29 01:17:10|496.91|494.11|496.31|493.51|496.91|494.11|496.19|493.39|0
1651195040000|2022-04-29 01:17:20|496.19|493.39|496.43|493.63|496.43|493.63|496.19|493.39|0
1651195050000|2022-04-29 01:17:30|496.31|493.51|496.43|493.63|496.43|493.63|496.31|493.51|0
1651195060000|2022-04-29 01:17:40|496.19|493.39|496.19|493.39|496.19|493.39|496.19|493.39|0
1651195080000|2022-04-29 01:18:00|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1651195090000|2022-04-29 01:18:10|496.19|493.39|496.31|493.51|496.31|493.51|496.19|493.39|0
1651195100000|2022-04-29 01:18:20|496.43|493.63|496.31|493.51|496.43|493.63|496.31|493.51|0
1651195110000|2022-04-29 01:18:30|496.43|493.63|496.19|493.39|496.43|493.63|496.19|493.39|0
1651195120000|2022-04-29 01:18:40|495.95|493.15|495.83|493.03|496.07|493.27|495.83|493.03|0
1651195130000|2022-04-29 01:18:50|495.71|492.91|495.47|492.67|495.71|492.91|495.47|492.67|0
1651195160000|2022-04-29 01:19:20|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1651195170000|2022-04-29 01:19:30|493.78|490.98|492.58|489.78|493.78|490.98|492.58|489.78|0
1651195180000|2022-04-29 01:19:40|492.34|489.54|492.94|490.14|492.94|490.14|492.34|489.54|0
1651195190000|2022-04-29 01:19:50|492.82|490.02|493.06|490.26|493.06|490.26|492.82|490.02|0
1651195200000|2022-04-29 01:20:00|492.94|490.14|492.82|490.02|492.94|490.14|492.58|489.78|0
1651195210000|2022-04-29 01:20:10|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1651195220000|2022-04-29 01:20:20|492.7|489.9|493.3|490.5|493.3|490.5|492.7|489.9|0
1651195240000|2022-04-29 01:20:40|493.54|490.74|493.54|490.74|493.54|490.74|493.3|490.5|0
1651195250000|2022-04-29 01:20:50|493.3|490.5|492.94|490.14|493.3|490.5|492.94|490.14|0
1651195260000|2022-04-29 01:21:00|493.3|490.5|493.54|490.74|493.54|490.74|493.3|490.5|0
1651195270000|2022-04-29 01:21:10|493.78|490.98|493.91|491.11|493.91|491.11|493.54|490.74|0
1651195280000|2022-04-29 01:21:20|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1651195290000|2022-04-29 01:21:30|493.91|491.11|494.02|491.22|494.02|491.22|493.91|491.11|0
1651195300000|2022-04-29 01:21:40|494.15|491.35|494.26|491.46|494.26|491.46|494.02|491.22|0
1651195310000|2022-04-29 01:21:50|494.02|491.22|493.78|490.98|494.02|491.22|493.78|490.98|0
1651195320000|2022-04-29 01:22:00|494.15|491.35|494.39|491.59|494.39|491.59|494.15|491.35|0
1651195330000|2022-04-29 01:22:10|494.5|491.7|495.23|492.43|495.23|492.43|494.5|491.7|0
1651195340000|2022-04-29 01:22:20|495.11|492.31|495.23|492.43|495.23|492.43|495.11|492.31|0
1651195360000|2022-04-29 01:22:40|495.71|492.91|495.47|492.67|495.71|492.91|495.47|492.67|0
1651195370000|2022-04-29 01:22:50|495.23|492.43|495.47|492.67|495.47|492.67|495.23|492.43|0
1651195380000|2022-04-29 01:23:00|495.71|492.91|495.47|492.67|495.71|492.91|495.47|492.67|0
1651195390000|2022-04-29 01:23:10|495.23|492.43|494.74|491.94|495.23|492.43|494.74|491.94|0
1651195400000|2022-04-29 01:23:20|494.98|492.18|494.98|492.18|494.98|492.18|494.74|491.94|0
1651195410000|2022-04-29 01:23:30|495.23|492.43|495.23|492.43|495.23|492.43|495.23|492.43|0
1651195420000|2022-04-29 01:23:40|494.98|492.18|494.98|492.18|494.98|492.18|494.74|491.94|0
1651195430000|2022-04-29 01:23:50|494.87|492.07|494.74|491.94|494.87|492.07|494.74|491.94|0
1651195440000|2022-04-29 01:24:00|494.5|491.7|494.5|491.7|494.63|491.83|494.5|491.7|0
1651195450000|2022-04-29 01:24:10|494.26|491.46|493.78|490.98|494.26|491.46|493.78|490.98|0
1651195460000|2022-04-29 01:24:20|494.02|491.22|493.78|490.98|494.02|491.22|493.78|490.98|0
1651195470000|2022-04-29 01:24:30|493.54|490.74|493.54|490.74|493.78|490.98|493.54|490.74|0
1651195490000|2022-04-29 01:24:50|493.78|490.98|493.78|490.98|493.78|490.98|493.78|490.98|0
1651195500000|2022-04-29 01:25:00|493.67|490.87|493.54|490.74|493.67|490.87|493.54|490.74|0
1651195510000|2022-04-29 01:25:10|493.78|490.98|493.78|490.98|493.78|490.98|493.78|490.98|0
1651195520000|2022-04-29 01:25:20|493.54|490.74|493.78|490.98|493.78|490.98|493.54|490.74|0
1651195530000|2022-04-29 01:25:30|493.3|490.5|493.3|490.5|493.3|490.5|493.3|490.5|0
1651195540000|2022-04-29 01:25:40|493.54|490.74|492.1|489.3|493.54|490.74|492.1|489.3|0
1651195550000|2022-04-29 01:25:50|492.34|489.54|492.22|489.42|492.34|489.54|492.22|489.42|0
1651195560000|2022-04-29 01:26:00|492.1|489.3|490.9|488.1|492.1|489.3|490.9|488.1|0
1651195570000|2022-04-29 01:26:10|491.14|488.34|491.14|488.34|491.14|488.34|491.14|488.34|0
1651195580000|2022-04-29 01:26:20|490.9|488.1|491.5|488.7|491.5|488.7|490.9|488.1|0
1651195590000|2022-04-29 01:26:30|491.38|488.58|491.5|488.7|491.5|488.7|491.38|488.58|0
1651195600000|2022-04-29 01:26:40|491.38|488.58|491.62|488.82|491.62|488.82|491.38|488.58|0
1651195610000|2022-04-29 01:26:50|491.86|489.06|491.38|488.58|491.86|489.06|491.38|488.58|0
1651195620000|2022-04-29 01:27:00|491.62|488.82|491.62|488.82|491.62|488.82|491.62|488.82|0
1651195630000|2022-04-29 01:27:10|491.86|489.06|491.86|489.06|491.86|489.06|491.86|489.06|0
1651195640000|2022-04-29 01:27:20|492.34|489.54|492.1|489.3|492.34|489.54|492.1|489.3|0
1651195650000|2022-04-29 01:27:30|491.86|489.06|491.86|489.06|491.86|489.06|491.86|489.06|0
1651195660000|2022-04-29 01:27:40|491.74|488.94|491.38|488.58|491.74|488.94|491.38|488.58|0
1651195690000|2022-04-29 01:28:10|491.62|488.82|491.38|488.58|491.74|488.94|491.38|488.58|0
1651195700000|2022-04-29 01:28:20|491.62|488.82|491.86|489.06|491.86|489.06|491.62|488.82|0
1651195720000|2022-04-29 01:28:40|491.74|488.94|491.62|488.82|491.74|488.94|491.62|488.82|0
1651195730000|2022-04-29 01:28:50|491.5|488.7|491.62|488.82|491.62|488.82|491.5|488.7|0
1651195750000|2022-04-29 01:29:10|489.58|486.78|489.69|486.89|489.69|486.89|489.45|486.65|0
1651195760000|2022-04-29 01:29:20|489.45|486.65|489.69|486.89|489.69|486.89|489.45|486.65|0
1651195770000|2022-04-29 01:29:30|489.93|487.13|491.14|488.34|491.14|488.34|489.93|487.13|0
1651195780000|2022-04-29 01:29:40|491.38|488.58|491.14|488.34|491.38|488.58|491.14|488.34|0
1651195790000|2022-04-29 01:29:50|491.38|488.58|491.38|488.58|491.38|488.58|491.14|488.34|0
1651195800000|2022-04-29 01:30:00|491.02|488.22|491.14|488.34|491.14|488.34|490.89|488.09|0
1651195810000|2022-04-29 01:30:10|490.89|488.09|489.45|486.65|490.89|488.09|489.45|486.65|0
1651195820000|2022-04-29 01:30:20|488.97|486.17|489.45|486.65|489.45|486.65|488.73|485.93|0
1651195830000|2022-04-29 01:30:30|489.21|486.41|487.53|484.73|489.21|486.41|487.29|484.49|0
1651195840000|2022-04-29 01:30:40|487.29|484.49|488.62|485.82|488.62|485.82|487.29|484.49|0
1651195850000|2022-04-29 01:30:50|488.73|485.93|488.73|485.93|489.21|486.41|488.73|485.93|0
1651195860000|2022-04-29 01:31:00|489.21|486.41|488.73|485.93|489.21|486.41|488.73|485.93|0
1651195870000|2022-04-29 01:31:10|488.97|486.17|488.97|486.17|489.1|486.3|488.97|486.17|0
1651195880000|2022-04-29 01:31:20|488.73|485.93|488.73|485.93|488.73|485.93|488.38|485.58|0
1651195910000|2022-04-29 01:31:50|488.62|485.82|488.73|485.93|488.73|485.93|488.62|485.82|0
1651195920000|2022-04-29 01:32:00|488.38|485.58|488.73|485.93|488.73|485.93|488.25|485.45|0
1651195930000|2022-04-29 01:32:10|489.1|486.3|489.1|486.3|489.1|486.3|489.1|486.3|0
1651195940000|2022-04-29 01:32:20|489.21|486.41|489.93|487.13|489.93|487.13|489.21|486.41|0
1651195960000|2022-04-29 01:32:40|489.82|487.02|488.38|485.58|489.82|487.02|488.14|485.34|0
1651195970000|2022-04-29 01:32:50|488.01|485.21|487.9|485.1|488.01|485.21|487.66|484.86|0
1651195980000|2022-04-29 01:33:00|487.77|484.97|489.93|487.13|489.93|487.13|487.77|484.97|0
1651195990000|2022-04-29 01:33:10|489.82|487.02|490.17|487.37|490.17|487.37|489.82|487.02|0
1651196000000|2022-04-29 01:33:20|489.93|487.13|489.69|486.89|489.93|487.13|489.69|486.89|0
1651196010000|2022-04-29 01:33:30|489.58|486.78|489.45|486.65|489.58|486.78|489.45|486.65|0
1651196020000|2022-04-29 01:33:40|489.58|486.78|489.45|486.65|489.69|486.89|489.45|486.65|0
1651196030000|2022-04-29 01:33:50|489.34|486.54|489.21|486.41|489.34|486.54|489.21|486.41|0
1651196040000|2022-04-29 01:34:00|489.1|486.3|488.86|486.06|489.1|486.3|488.86|486.06|0
1651196050000|2022-04-29 01:34:10|488.49|485.69|488.49|485.69|488.49|485.69|488.25|485.45|0
1651196060000|2022-04-29 01:34:20|488.73|485.93|488.73|485.93|488.73|485.93|488.49|485.69|0
1651196070000|2022-04-29 01:34:30|488.62|485.82|488.73|485.93|488.73|485.93|488.62|485.82|0
1651196080000|2022-04-29 01:34:40|488.49|485.69|488.38|485.58|488.73|485.93|488.38|485.58|0
1651196090000|2022-04-29 01:34:50|488.25|485.45|488.01|485.21|488.25|485.45|488.01|485.21|0
1651196100000|2022-04-29 01:35:00|487.53|484.73|487.9|485.1|487.9|485.1|487.53|484.73|0
1651196110000|2022-04-29 01:35:10|488.01|485.21|487.77|484.97|488.01|485.21|487.77|484.97|0
1651196120000|2022-04-29 01:35:20|487.9|485.1|487.9|485.1|487.9|485.1|487.77|484.97|0
1651196130000|2022-04-29 01:35:30|487.29|484.49|487.29|484.49|487.29|484.49|487.29|484.49|0
1651196140000|2022-04-29 01:35:40|487.05|484.25|487.18|484.38|487.18|484.38|487.05|484.25|0
1651196150000|2022-04-29 01:35:50|487.29|484.49|487.29|484.49|487.29|484.49|487.05|484.25|0
1651196160000|2022-04-29 01:36:00|487.53|484.73|487.77|484.97|487.9|485.1|487.53|484.73|0
1651196170000|2022-04-29 01:36:10|488.01|485.21|487.9|485.1|488.01|485.21|487.9|485.1|0
1651196180000|2022-04-29 01:36:20|488.01|485.21|487.53|484.73|488.14|485.34|487.53|484.73|0
1651196190000|2022-04-29 01:36:30|487.66|484.86|487.77|484.97|487.77|484.97|487.66|484.86|0
1651196200000|2022-04-29 01:36:40|487.66|484.86|487.66|484.86|487.66|484.86|487.66|484.86|0
1651196210000|2022-04-29 01:36:50|487.29|484.49|486.81|484.01|487.29|484.49|486.81|484.01|0
1651196220000|2022-04-29 01:37:00|486.94|484.14|487.05|484.25|487.05|484.25|486.94|484.14|0
1651196230000|2022-04-29 01:37:10|486.94|484.14|486.33|483.53|486.94|484.14|486.33|483.53|0
1651196240000|2022-04-29 01:37:20|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1651196250000|2022-04-29 01:37:30|486.7|483.9|486.81|484.01|486.81|484.01|486.57|483.77|0
1651196260000|2022-04-29 01:37:40|487.05|484.25|487.53|484.73|487.53|484.73|487.05|484.25|0
1651196270000|2022-04-29 01:37:50|487.29|484.49|487.29|484.49|487.29|484.49|487.29|484.49|0
1651196280000|2022-04-29 01:38:00|487.05|484.25|487.29|484.49|487.29|484.49|486.94|484.14|0
1651196290000|2022-04-29 01:38:10|487.05|484.25|487.05|484.25|487.05|484.25|487.05|484.25|0
1651196300000|2022-04-29 01:38:20|487.29|484.49|487.42|484.62|487.42|484.62|487.29|484.49|0
1651196310000|2022-04-29 01:38:30|487.29|484.49|486.93|484.13|487.29|484.49|486.93|484.13|0
1651196320000|2022-04-29 01:38:40|487.05|484.25|487.05|484.25|487.05|484.25|487.05|484.25|0
1651196340000|2022-04-29 01:39:00|486.81|484.01|486.81|484.01|487.29|484.49|486.81|484.01|0
1651196350000|2022-04-29 01:39:10|486.93|484.13|486.81|484.01|486.93|484.13|486.81|484.01|0
1651196360000|2022-04-29 01:39:20|486.69|483.89|486.33|483.53|486.69|483.89|486.09|483.29|0
1651196370000|2022-04-29 01:39:30|486.81|484.01|486.81|484.01|486.81|484.01|486.81|484.01|0
1651196380000|2022-04-29 01:39:40|487.05|484.25|487.29|484.49|487.29|484.49|487.05|484.25|0
1651196390000|2022-04-29 01:39:50|487.05|484.25|486.81|484.01|487.05|484.25|486.81|484.01|0
1651196400000|2022-04-29 01:40:00|486.57|483.77|485.85|483.05|486.57|483.77|485.61|482.81|0
1651196410000|2022-04-29 01:40:10|486.09|483.29|486.33|483.53|486.33|483.53|486.09|483.29|0
1651196430000|2022-04-29 01:40:30|486.21|483.41|486.33|483.53|486.33|483.53|486.21|483.41|0
1651196440000|2022-04-29 01:40:40|486.45|483.65|486.21|483.41|486.45|483.65|486.09|483.29|0
1651196450000|2022-04-29 01:40:50|486.33|483.53|486.33|483.53|486.45|483.65|486.33|483.53|0
1651196470000|2022-04-29 01:41:10|486.09|483.29|486.09|483.29|486.09|483.29|486.09|483.29|0
1651196480000|2022-04-29 01:41:20|486.33|483.53|486.45|483.65|486.45|483.65|486.33|483.53|0
1651196490000|2022-04-29 01:41:30|486.33|483.53|486.69|483.89|486.69|483.89|486.33|483.53|0
1651196500000|2022-04-29 01:41:40|486.81|484.01|487.05|484.25|487.05|484.25|486.81|484.01|0
1651196510000|2022-04-29 01:41:50|486.57|483.77|486.81|484.01|486.81|484.01|486.57|483.77|0
1651196530000|2022-04-29 01:42:10|486.69|483.89|486.21|483.41|486.69|483.89|486.21|483.41|0
1651196540000|2022-04-29 01:42:20|486.09|483.29|486.09|483.29|486.09|483.29|485.97|483.17|0
1651196550000|2022-04-29 01:42:30|485.85|483.05|485.61|482.81|485.85|483.05|485.61|482.81|0
1651196560000|2022-04-29 01:42:40|483.93|481.13|483.69|480.89|483.93|481.13|483.69|480.89|0
1651196570000|2022-04-29 01:42:50|483.93|481.13|483.93|481.13|483.93|481.13|483.93|481.13|0
1651196580000|2022-04-29 01:43:00|484.17|481.37|483.69|480.89|484.17|481.37|483.69|480.89|0
1651196590000|2022-04-29 01:43:10|483.93|481.13|483.93|481.13|483.93|481.13|483.69|480.89|0
1651196600000|2022-04-29 01:43:20|484.41|481.61|485.37|482.57|485.37|482.57|484.17|481.37|0
1651196610000|2022-04-29 01:43:30|485.61|482.81|485.85|483.05|485.85|483.05|485.61|482.81|0
1651196620000|2022-04-29 01:43:40|485.97|483.17|485.85|483.05|485.97|483.17|485.85|483.05|0
1651196630000|2022-04-29 01:43:50|486.09|483.29|486.09|483.29|486.09|483.29|486.09|483.29|0
1651196640000|2022-04-29 01:44:00|485.61|482.81|485.13|482.33|485.61|482.81|485.13|482.33|0
1651196650000|2022-04-29 01:44:10|485.37|482.57|485.37|482.57|485.37|482.57|485.37|482.57|0
1651196660000|2022-04-29 01:44:20|485.49|482.69|485.25|482.45|485.61|482.81|485.25|482.45|0
1651196670000|2022-04-29 01:44:30|485.37|482.57|485.37|482.57|485.37|482.57|485.37|482.57|0
1651196680000|2022-04-29 01:44:40|485.13|482.33|484.89|482.09|485.13|482.33|484.65|481.85|0
1651196690000|2022-04-29 01:44:50|485.01|482.21|485.13|482.33|485.13|482.33|485.01|482.21|0
1651196700000|2022-04-29 01:45:00|484.89|482.09|484.65|481.85|484.89|482.09|484.65|481.85|0
1651196710000|2022-04-29 01:45:10|484.89|482.09|484.77|481.97|484.89|482.09|484.65|481.85|0
1651196720000|2022-04-29 01:45:20|484.89|482.09|484.89|482.09|484.89|482.09|484.89|482.09|0
1651196730000|2022-04-29 01:45:30|485.13|482.33|485.13|482.33|485.13|482.33|484.89|482.09|0
1651196740000|2022-04-29 01:45:40|485.25|482.45|485.73|482.93|485.73|482.93|485.25|482.45|0
1651196750000|2022-04-29 01:45:50|485.85|483.05|485.97|483.17|486.09|483.29|485.85|483.05|0
1651196760000|2022-04-29 01:46:00|485.85|483.05|484.89|482.09|485.85|483.05|484.89|482.09|0
1651196780000|2022-04-29 01:46:20|484.65|481.85|484.17|481.37|484.89|482.09|484.17|481.37|0
1651196790000|2022-04-29 01:46:30|484.29|481.49|484.29|481.49|484.29|481.49|484.29|481.49|0
1651196800000|2022-04-29 01:46:40|484.41|481.61|484.17|481.37|484.41|481.61|484.17|481.37|0
1651196810000|2022-04-29 01:46:50|484.41|481.61|484.41|481.61|484.41|481.61|484.41|481.61|0
1651196820000|2022-04-29 01:47:00|484.89|482.09|485.37|482.57|485.37|482.57|484.89|482.09|0
1651196830000|2022-04-29 01:47:10|485.13|482.33|485.13|482.33|485.49|482.69|485.13|482.33|0
1651196840000|2022-04-29 01:47:20|485.37|482.57|485.37|482.57|485.37|482.57|485.37|482.57|0
1651196850000|2022-04-29 01:47:30|485.13|482.33|484.89|482.09|485.13|482.33|484.89|482.09|0
1651196860000|2022-04-29 01:47:40|485.37|482.57|485.13|482.33|485.37|482.57|485.13|482.33|0
1651196870000|2022-04-29 01:47:50|485.37|482.57|485.37|482.57|485.37|482.57|485.37|482.57|0
1651196880000|2022-04-29 01:48:00|485.49|482.69|485.37|482.57|485.49|482.69|485.13|482.33|0
1651196890000|2022-04-29 01:48:10|485.49|482.69|485.37|482.57|485.49|482.69|485.37|482.57|0
1651196900000|2022-04-29 01:48:20|485.13|482.33|485.37|482.57|485.37|482.57|485.13|482.33|0
1651196910000|2022-04-29 01:48:30|485.73|482.93|485.37|482.57|485.73|482.93|485.37|482.57|0
1651196920000|2022-04-29 01:48:40|485.13|482.33|485.13|482.33|485.25|482.45|485.13|482.33|0
1651196930000|2022-04-29 01:48:50|484.89|482.09|484.65|481.85|484.89|482.09|484.65|481.85|0
1651196940000|2022-04-29 01:49:00|484.89|482.09|485.01|482.21|485.01|482.21|484.89|482.09|0
1651196950000|2022-04-29 01:49:10|485.25|482.45|485.37|482.57|485.37|482.57|485.13|482.33|0
1651196960000|2022-04-29 01:49:20|485.13|482.33|485.01|482.21|485.13|482.33|485.01|482.21|0
1651196970000|2022-04-29 01:49:30|484.89|482.09|485.13|482.33|485.13|482.33|484.89|482.09|0
1651196980000|2022-04-29 01:49:40|484.89|482.09|484.89|482.09|485.01|482.21|484.77|481.97|0
1651196990000|2022-04-29 01:49:50|485.01|482.21|485.37|482.57|485.37|482.57|485.01|482.21|0
1651197000000|2022-04-29 01:50:00|485.49|482.69|485.37|482.57|485.49|482.69|485.37|482.57|0
1651197010000|2022-04-29 01:50:10|485.49|482.69|485.37|482.57|485.49|482.69|485.37|482.57|0
1651197020000|2022-04-29 01:50:20|485.61|482.81|485.49|482.69|485.61|482.81|485.49|482.69|0
1651197030000|2022-04-29 01:50:30|485.37|482.57|485.49|482.69|485.61|482.81|485.37|482.57|0
1651197040000|2022-04-29 01:50:40|485.37|482.57|484.89|482.09|485.37|482.57|484.89|482.09|0
1651197050000|2022-04-29 01:50:50|485.13|482.33|485.13|482.33|485.13|482.33|485.13|482.33|0
1651197060000|2022-04-29 01:51:00|484.89|482.09|485.13|482.33|485.13|482.33|484.89|482.09|0
1651197070000|2022-04-29 01:51:10|485.37|482.57|485.37|482.57|485.37|482.57|485.37|482.57|0
1651197090000|2022-04-29 01:51:30|485.49|482.69|485.37|482.57|485.49|482.69|485.37|482.57|0
1651197100000|2022-04-29 01:51:40|485.49|482.69|485.37|482.57|485.49|482.69|485.37|482.57|0
1651197110000|2022-04-29 01:51:50|485.61|482.81|486.33|483.53|486.33|483.53|485.61|482.81|0
1651197120000|2022-04-29 01:52:00|486.57|483.77|486.81|484.01|487.05|484.25|486.57|483.77|0
1651197130000|2022-04-29 01:52:10|486.93|484.13|486.81|484.01|486.93|484.13|486.81|484.01|0
1651197140000|2022-04-29 01:52:20|487.05|484.25|486.81|484.01|487.05|484.25|486.81|484.01|0
1651197150000|2022-04-29 01:52:30|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1651197160000|2022-04-29 01:52:40|486.45|483.65|486.33|483.53|486.45|483.65|486.33|483.53|0
1651197170000|2022-04-29 01:52:50|486.45|483.65|486.45|483.65|486.57|483.77|486.45|483.65|0
1651197180000|2022-04-29 01:53:00|486.33|483.53|486.45|483.65|486.45|483.65|486.33|483.53|0
1651197190000|2022-04-29 01:53:10|486.57|483.77|486.33|483.53|486.57|483.77|486.33|483.53|0
1651197200000|2022-04-29 01:53:20|486.21|483.41|486.09|483.29|486.21|483.41|486.09|483.29|0
1651197210000|2022-04-29 01:53:30|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1651197220000|2022-04-29 01:53:40|485.85|483.05|485.85|483.05|485.85|483.05|485.73|482.93|0
1651197230000|2022-04-29 01:53:50|486.09|483.29|486.09|483.29|486.09|483.29|486.09|483.29|0
1651197240000|2022-04-29 01:54:00|486.21|483.41|486.33|483.53|486.33|483.53|486.21|483.41|0
1651197250000|2022-04-29 01:54:10|486.09|483.29|486.33|483.53|486.33|483.53|486.09|483.29|0
1651197270000|2022-04-29 01:54:30|486.21|483.41|486.21|483.41|486.21|483.41|486.21|483.41|0
1651197280000|2022-04-29 01:54:40|486.33|483.53|486.09|483.29|486.33|483.53|486.09|483.29|0
1651197290000|2022-04-29 01:54:50|485.97|483.17|486.33|483.53|486.33|483.53|485.97|483.17|0
1651197300000|2022-04-29 01:55:00|486.21|483.41|486.09|483.29|486.21|483.41|486.09|483.29|0
1651197310000|2022-04-29 01:55:10|486.21|483.41|486.33|483.53|486.33|483.53|486.21|483.41|0
1651197330000|2022-04-29 01:55:30|486.09|483.29|486.09|483.29|486.09|483.29|486.09|483.29|0
1651197340000|2022-04-29 01:55:40|486.33|483.53|486.33|483.53|486.33|483.53|486.33|483.53|0
1651197350000|2022-04-29 01:55:50|486.21|483.41|485.85|483.05|486.21|483.41|485.85|483.05|0
1651197360000|2022-04-29 01:56:00|485.97|483.17|485.73|482.93|485.97|483.17|485.73|482.93|0
1651197370000|2022-04-29 01:56:10|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1651197380000|2022-04-29 01:56:20|485.61|482.81|485.37|482.57|485.61|482.81|485.37|482.57|0
1651197390000|2022-04-29 01:56:30|485.61|482.81|485.85|483.05|485.85|483.05|485.61|482.81|0
1651197410000|2022-04-29 01:56:50|485.73|482.93|485.85|483.05|485.85|483.05|485.73|482.93|0
1651197420000|2022-04-29 01:57:00|486.09|483.29|486.33|483.53|486.33|483.53|485.97|483.17|0
1651197450000|2022-04-29 01:57:30|486.21|483.41|486.09|483.29|486.33|483.53|486.09|483.29|0
1651197460000|2022-04-29 01:57:40|486.33|483.53|486.33|483.53|486.33|483.53|486.33|483.53|0
1651197480000|2022-04-29 01:58:00|486.09|483.29|486.33|483.53|486.33|483.53|486.09|483.29|0
1651197510000|2022-04-29 01:58:30|486.21|483.41|486.33|483.53|486.33|483.53|486.21|483.41|0
1651197540000|2022-04-29 01:59:00|486.21|483.41|486.09|483.29|486.21|483.41|486.09|483.29|0
1651197550000|2022-04-29 01:59:10|485.85|483.05|486.33|483.53|486.33|483.53|485.85|483.05|0
1651197580000|2022-04-29 01:59:40|486.09|483.29|486.33|483.53|486.33|483.53|486.09|483.29|0
1651197590000|2022-04-29 01:59:50|486.45|483.65|487.17|484.37|487.17|484.37|486.33|483.53|0
1651197600000|2022-04-29 02:00:00|486.69|483.89|486.33|483.53|486.69|483.89|486.33|483.53|0
1651197610000|2022-04-29 02:00:10|486.09|483.29|486.33|483.53|486.33|483.53|486.09|483.29|0
1651197620000|2022-04-29 02:00:20|486.45|483.65|486.33|483.53|486.45|483.65|486.33|483.53|0
1651197630000|2022-04-29 02:00:30|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1651197640000|2022-04-29 02:00:40|486.81|484.01|486.81|484.01|486.81|484.01|486.69|483.89|0
1651197650000|2022-04-29 02:00:50|486.57|483.77|486.57|483.77|486.57|483.77|486.33|483.53|0
1651197660000|2022-04-29 02:01:00|486.33|483.53|486.33|483.53|486.33|483.53|486.33|483.53|0
1651197670000|2022-04-29 02:01:10|486.57|483.77|486.33|483.53|486.57|483.77|486.33|483.53|0
1651197680000|2022-04-29 02:01:20|486.57|483.77|486.33|483.53|486.57|483.77|486.33|483.53|0
1651197690000|2022-04-29 02:01:30|486.57|483.77|486.81|484.01|487.05|484.25|486.57|483.77|0
1651197700000|2022-04-29 02:01:40|487.05|484.25|487.05|484.25|487.29|484.49|487.05|484.25|0
1651197710000|2022-04-29 02:01:50|487.41|484.61|487.17|484.37|487.41|484.61|487.17|484.37|0
1651197720000|2022-04-29 02:02:00|487.05|484.25|486.57|483.77|487.05|484.25|486.33|483.53|0
1651197730000|2022-04-29 02:02:10|486.69|483.89|486.93|484.13|486.93|484.13|486.69|483.89|0
1651197740000|2022-04-29 02:02:20|487.05|484.25|486.81|484.01|487.05|484.25|486.81|484.01|0
1651197750000|2022-04-29 02:02:30|486.57|483.77|486.69|483.89|486.69|483.89|486.57|483.77|0
1651197760000|2022-04-29 02:02:40|486.81|484.01|486.93|484.13|486.93|484.13|486.81|484.01|0
1651197770000|2022-04-29 02:02:50|486.81|484.01|486.57|483.77|486.81|484.01|486.57|483.77|0
1651197780000|2022-04-29 02:03:00|486.45|483.65|486.21|483.41|486.45|483.65|486.21|483.41|0
1651197790000|2022-04-29 02:03:10|486.09|483.29|486.09|483.29|486.09|483.29|485.85|483.05|0
1651197820000|2022-04-29 02:03:40|486.33|483.53|486.33|483.53|486.33|483.53|486.33|483.53|0
1651197830000|2022-04-29 02:03:50|486.45|483.65|486.33|483.53|486.45|483.65|486.33|483.53|0
1651197840000|2022-04-29 02:04:00|486.21|483.41|486.21|483.41|486.21|483.41|486.21|483.41|0
1651197850000|2022-04-29 02:04:10|486.33|483.53|486.09|483.29|486.33|483.53|486.09|483.29|0
1651197880000|2022-04-29 02:04:40|486.33|483.53|486.33|483.53|486.33|483.53|486.33|483.53|0
1651197890000|2022-04-29 02:04:50|486.21|483.41|486.21|483.41|486.33|483.53|486.21|483.41|0
1651197900000|2022-04-29 02:05:00|486.33|483.53|486.33|483.53|486.33|483.53|486.33|483.53|0
1651197910000|2022-04-29 02:05:10|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1651197920000|2022-04-29 02:05:20|486.69|483.89|487.05|484.25|487.05|484.25|486.69|483.89|0
1651197930000|2022-04-29 02:05:30|486.57|483.77|486.21|483.41|486.57|483.77|486.09|483.29|0
1651197940000|2022-04-29 02:05:40|486.33|483.53|486.69|483.89|486.69|483.89|486.33|483.53|0
1651197950000|2022-04-29 02:05:50|487.05|484.25|487.17|484.37|487.17|484.37|486.93|484.13|0
1651197960000|2022-04-29 02:06:00|487.05|484.25|486.93|484.13|487.05|484.25|486.93|484.13|0
1651197970000|2022-04-29 02:06:10|487.05|484.25|486.93|484.13|487.05|484.25|486.93|484.13|0
1651197980000|2022-04-29 02:06:20|486.81|484.01|486.57|483.77|486.81|484.01|486.57|483.77|0
1651198000000|2022-04-29 02:06:40|486.69|483.89|486.81|484.01|486.81|484.01|486.69|483.89|0
1651198010000|2022-04-29 02:06:50|486.69|483.89|486.69|483.89|486.69|483.89|486.69|483.89|0
1651198020000|2022-04-29 02:07:00|486.81|484.01|486.81|484.01|486.81|484.01|486.81|484.01|0
1651198030000|2022-04-29 02:07:10|486.69|483.89|486.69|483.89|486.69|483.89|486.69|483.89|0
1651198040000|2022-04-29 02:07:20|486.81|484.01|486.57|483.77|486.81|484.01|486.57|483.77|0
1651198050000|2022-04-29 02:07:30|486.45|483.65|486.21|483.41|486.45|483.65|486.21|483.41|0
1651198060000|2022-04-29 02:07:40|486.09|483.29|486.09|483.29|486.09|483.29|485.97|483.17|0
1651198070000|2022-04-29 02:07:50|485.97|483.17|485.97|483.17|486.09|483.29|485.97|483.17|0
1651198080000|2022-04-29 02:08:00|486.09|483.29|485.85|483.05|486.09|483.29|485.85|483.05|0
1651198090000|2022-04-29 02:08:10|485.97|483.17|486.33|483.53|486.33|483.53|485.97|483.17|0
1651198100000|2022-04-29 02:08:20|486.45|483.65|486.45|483.65|486.45|483.65|486.45|483.65|0
1651198110000|2022-04-29 02:08:30|486.57|483.77|486.33|483.53|486.57|483.77|486.33|483.53|0
1651198120000|2022-04-29 02:08:40|486.21|483.41|486.09|483.29|486.21|483.41|486.09|483.29|0
1651198130000|2022-04-29 02:08:50|486.21|483.41|486.21|483.41|486.21|483.41|486.09|483.29|0
1651198140000|2022-04-29 02:09:00|486.09|483.29|485.61|482.81|486.09|483.29|485.61|482.81|0
1651198150000|2022-04-29 02:09:10|485.85|483.05|485.61|482.81|485.85|483.05|485.61|482.81|0
1651198160000|2022-04-29 02:09:20|485.73|482.93|485.85|483.05|485.85|483.05|485.73|482.93|0
1651198170000|2022-04-29 02:09:30|486.09|483.29|486.09|483.29|486.09|483.29|486.09|483.29|0
1651198180000|2022-04-29 02:09:40|485.97|483.17|485.61|482.81|485.97|483.17|485.61|482.81|0
1651198190000|2022-04-29 02:09:50|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1651198200000|2022-04-29 02:10:00|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1651198210000|2022-04-29 02:10:10|485.73|482.93|485.85|483.05|485.85|483.05|485.73|482.93|0
1651198220000|2022-04-29 02:10:20|485.61|482.81|485.73|482.93|485.73|482.93|485.61|482.81|0
1651198230000|2022-04-29 02:10:30|485.49|482.69|485.13|482.33|485.49|482.69|485.13|482.33|0
1651198240000|2022-04-29 02:10:40|485.01|482.21|485.01|482.21|485.13|482.33|485.01|482.21|0
1651198250000|2022-04-29 02:10:50|485.13|482.33|485.13|482.33|485.13|482.33|485.01|482.21|0
1651198260000|2022-04-29 02:11:00|485.01|482.21|484.77|481.97|485.01|482.21|484.77|481.97|0
1651198270000|2022-04-29 02:11:10|484.89|482.09|484.77|481.97|484.89|482.09|484.77|481.97|0
1651198280000|2022-04-29 02:11:20|484.89|482.09|484.89|482.09|485.13|482.33|484.89|482.09|0
1651198290000|2022-04-29 02:11:30|485.13|482.33|484.89|482.09|485.13|482.33|484.89|482.09|0
1651198300000|2022-04-29 02:11:40|484.65|481.85|484.89|482.09|484.89|482.09|484.65|481.85|0
1651198310000|2022-04-29 02:11:50|485.13|482.33|485.13|482.33|485.13|482.33|485.13|482.33|0
1651198320000|2022-04-29 02:12:00|485.37|482.57|485.73|482.93|485.73|482.93|485.37|482.57|0
1651198330000|2022-04-29 02:12:10|485.49|482.69|485.61|482.81|485.61|482.81|485.49|482.69|0
1651198340000|2022-04-29 02:12:20|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1651198350000|2022-04-29 02:12:30|485.84|483.04|486.21|483.41|486.32|483.52|485.84|483.04|0
1651198360000|2022-04-29 02:12:40|486.32|483.52|486.32|483.52|486.32|483.52|486.08|483.28|0
1651198380000|2022-04-29 02:13:00|486.45|483.65|486.56|483.76|486.69|483.89|486.45|483.65|0
1651198390000|2022-04-29 02:13:10|486.45|483.65|486.56|483.76|486.56|483.76|486.45|483.65|0
1651198400000|2022-04-29 02:13:20|486.8|484|486.8|484|486.8|484|486.56|483.76|0
1651198410000|2022-04-29 02:13:30|486.56|483.76|486.56|483.76|486.69|483.89|486.56|483.76|0
1651198420000|2022-04-29 02:13:40|486.69|483.89|487.04|484.24|487.04|484.24|486.69|483.89|0
1651198430000|2022-04-29 02:13:50|487.76|484.96|487.76|484.96|487.76|484.96|487.76|484.96|0
1651198440000|2022-04-29 02:14:00|488.25|485.45|488.25|485.45|488.25|485.45|488.13|485.33|0
1651198450000|2022-04-29 02:14:10|488.37|485.57|488.37|485.57|488.49|485.69|488.25|485.45|0
1651198460000|2022-04-29 02:14:20|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1651198470000|2022-04-29 02:14:30|488.37|485.57|488.49|485.69|488.49|485.69|488.37|485.57|0
1651198480000|2022-04-29 02:14:40|488.73|485.93|488.73|485.93|488.73|485.93|488.49|485.69|0
1651198490000|2022-04-29 02:14:50|488.49|485.69|488.49|485.69|488.49|485.69|488.49|485.69|0
1651198500000|2022-04-29 02:15:00|488.25|485.45|488.49|485.69|488.49|485.69|488.25|485.45|0
1651198510000|2022-04-29 02:15:10|488.61|485.81|488.61|485.81|488.61|485.81|488.61|485.81|0
1651198520000|2022-04-29 02:15:20|488.49|485.69|488.37|485.57|488.61|485.81|488.37|485.57|0
1651198530000|2022-04-29 02:15:30|488.24|485.44|488.49|485.69|488.49|485.69|488.24|485.44|0
1651198540000|2022-04-29 02:15:40|488.24|485.44|488.24|485.44|488.24|485.44|488.24|485.44|0
1651198560000|2022-04-29 02:16:00|488.13|485.33|487.52|484.72|488.13|485.33|487.52|484.72|0
1651198570000|2022-04-29 02:16:10|487.41|484.61|487.28|484.48|487.52|484.72|487.28|484.48|0
1651198580000|2022-04-29 02:16:20|487.52|484.72|487.52|484.72|487.52|484.72|487.41|484.61|0
1651198610000|2022-04-29 02:16:50|487.76|484.96|487.76|484.96|487.76|484.96|487.65|484.85|0
1651198620000|2022-04-29 02:17:00|488.24|485.44|488.24|485.44|488.24|485.44|488.24|485.44|0
1651198630000|2022-04-29 02:17:10|488|485.2|488.24|485.44|488.24|485.44|488|485.2|0
1651198640000|2022-04-29 02:17:20|488|485.2|488|485.2|488|485.2|488|485.2|0
1651198650000|2022-04-29 02:17:30|487.76|484.96|487.76|484.96|487.76|484.96|487.76|484.96|0
1651198660000|2022-04-29 02:17:40|487.52|484.72|487.52|484.72|487.52|484.72|487.41|484.61|0
1651198670000|2022-04-29 02:17:50|487.65|484.85|487.52|484.72|487.65|484.85|487.52|484.72|0
1651198680000|2022-04-29 02:18:00|487.65|484.85|487.76|484.96|487.76|484.96|487.65|484.85|0
1651198690000|2022-04-29 02:18:10|487.89|485.09|487.76|484.96|487.89|485.09|487.76|484.96|0
1651198700000|2022-04-29 02:18:20|487.89|485.09|487.89|485.09|487.89|485.09|487.89|485.09|0
1651198710000|2022-04-29 02:18:30|487.76|484.96|488.24|485.44|488.24|485.44|487.76|484.96|0
1651198740000|2022-04-29 02:19:00|488.37|485.57|488.37|485.57|488.48|485.68|488.37|485.57|0
1651198750000|2022-04-29 02:19:10|488.24|485.44|488.24|485.44|488.24|485.44|488.24|485.44|0
1651198770000|2022-04-29 02:19:30|488|485.2|487.76|484.96|488|485.2|487.76|484.96|0
1651198790000|2022-04-29 02:19:50|488|485.2|488.24|485.44|488.24|485.44|488|485.2|0
1651198800000|2022-04-29 02:20:00|487.89|485.09|488|485.2|488|485.2|487.89|485.09|0
1651198830000|2022-04-29 02:20:30|488.13|485.33|488.24|485.44|488.24|485.44|488.13|485.33|0
1651198840000|2022-04-29 02:20:40|488|485.2|488.13|485.33|488.13|485.33|488|485.2|0
1651198850000|2022-04-29 02:20:50|488.24|485.44|488.24|485.44|488.24|485.44|488.24|485.44|0
1651198860000|2022-04-29 02:21:00|488|485.2|488|485.2|488|485.2|488|485.2|0
1651198870000|2022-04-29 02:21:10|487.89|485.09|488|485.2|488|485.2|487.89|485.09|0
1651198880000|2022-04-29 02:21:20|488.13|485.33|488.24|485.44|488.24|485.44|488|485.2|0
1651198890000|2022-04-29 02:21:30|488.37|485.57|488.24|485.44|488.37|485.57|488.24|485.44|0
1651198900000|2022-04-29 02:21:40|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1651198910000|2022-04-29 02:21:50|488.13|485.33|488.24|485.44|488.24|485.44|488.13|485.33|0
1651198920000|2022-04-29 02:22:00|488|485.2|488.24|485.44|488.37|485.57|488|485.2|0
1651198930000|2022-04-29 02:22:10|488|485.2|488|485.2|488|485.2|488|485.2|0
1651198940000|2022-04-29 02:22:20|488.37|485.57|488.24|485.44|488.37|485.57|488.24|485.44|0
1651198950000|2022-04-29 02:22:30|488.37|485.57|488.48|485.68|488.48|485.68|488.37|485.57|0
1651198960000|2022-04-29 02:22:40|488.61|485.81|488.61|485.81|488.61|485.81|488.61|485.81|0
1651198970000|2022-04-29 02:22:50|488.72|485.92|488.48|485.68|488.72|485.92|488.48|485.68|0
1651198980000|2022-04-29 02:23:00|488.61|485.81|488.48|485.68|488.61|485.81|488.48|485.68|0
1651198990000|2022-04-29 02:23:10|488.72|485.92|488.72|485.92|488.72|485.92|488.72|485.92|0
1651199000000|2022-04-29 02:23:20|488.48|485.68|488.48|485.68|488.48|485.68|488.48|485.68|0
1651199030000|2022-04-29 02:23:50|488|485.2|488|485.2|488|485.2|488|485.2|0
1651199040000|2022-04-29 02:24:00|488.13|485.33|488.13|485.33|488.24|485.44|488.13|485.33|0
1651199050000|2022-04-29 02:24:10|488.24|485.44|488|485.2|488.24|485.44|488|485.2|0
1651199060000|2022-04-29 02:24:20|487.52|484.72|487.52|484.72|487.52|484.72|487.52|484.72|0
1651199090000|2022-04-29 02:24:50|487.76|484.96|487.65|484.85|487.76|484.96|487.65|484.85|0
1651199100000|2022-04-29 02:25:00|487.76|484.96|488|485.2|488|485.2|487.76|484.96|0
1651199110000|2022-04-29 02:25:10|488.48|485.68|488.37|485.57|488.48|485.68|488.37|485.57|0
1651199120000|2022-04-29 02:25:20|488.24|485.44|488.24|485.44|488.24|485.44|488.24|485.44|0
1651199130000|2022-04-29 02:25:30|488|485.2|488|485.2|488|485.2|488|485.2|0
1651199140000|2022-04-29 02:25:40|488.24|485.44|488.24|485.44|488.24|485.44|488.24|485.44|0
1651199160000|2022-04-29 02:26:00|488.48|485.68|489.2|486.4|489.2|486.4|488.48|485.68|0
1651199170000|2022-04-29 02:26:10|489.33|486.53|489.57|486.77|489.57|486.77|489.33|486.53|0
1651199180000|2022-04-29 02:26:20|489.2|486.4|489.44|486.64|489.68|486.88|489.2|486.4|0
1651199190000|2022-04-29 02:26:30|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651199200000|2022-04-29 02:26:40|490.17|487.37|490.17|487.37|490.41|487.61|490.17|487.37|0
1651199210000|2022-04-29 02:26:50|490.05|487.25|489.92|487.12|490.05|487.25|489.92|487.12|0
1651199220000|2022-04-29 02:27:00|490.17|487.37|490.41|487.61|490.41|487.61|490.17|487.37|0
1651199230000|2022-04-29 02:27:10|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1651199240000|2022-04-29 02:27:20|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651199260000|2022-04-29 02:27:40|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651199300000|2022-04-29 02:28:20|489.92|487.12|489.68|486.88|489.92|487.12|489.68|486.88|0
1651199330000|2022-04-29 02:28:50|489.44|486.64|489.68|486.88|489.68|486.88|489.44|486.64|0
1651199340000|2022-04-29 02:29:00|489.44|486.64|488.72|485.92|489.44|486.64|488.48|485.68|0
1651199350000|2022-04-29 02:29:10|488.85|486.05|488.72|485.92|488.85|486.05|488.72|485.92|0
1651199360000|2022-04-29 02:29:20|488.61|485.81|488.72|485.92|488.72|485.92|488.61|485.81|0
1651199370000|2022-04-29 02:29:30|488.48|485.68|488.48|485.68|488.48|485.68|488.48|485.68|0
1651199380000|2022-04-29 02:29:40|488.61|485.81|488.61|485.81|488.61|485.81|488.61|485.81|0
1651199390000|2022-04-29 02:29:50|488.48|485.68|488.24|485.44|488.48|485.68|488.24|485.44|0
1651199400000|2022-04-29 02:30:00|488.48|485.68|488.48|485.68|488.48|485.68|488.48|485.68|0
1651199410000|2022-04-29 02:30:10|488.85|486.05|489.2|486.4|489.2|486.4|488.85|486.05|0
1651199420000|2022-04-29 02:30:20|489.33|486.53|489.68|486.88|489.68|486.88|489.33|486.53|0
1651199430000|2022-04-29 02:30:30|489.44|486.64|489.68|486.88|489.68|486.88|489.44|486.64|0
1651199450000|2022-04-29 02:30:50|489.81|487.01|489.81|487.01|489.81|487.01|489.68|486.88|0
1651199460000|2022-04-29 02:31:00|489.68|486.88|489.92|487.12|489.92|487.12|489.68|486.88|0
1651199480000|2022-04-29 02:31:20|489.68|486.88|489.92|487.12|489.92|487.12|489.68|486.88|0
1651199490000|2022-04-29 02:31:30|489.81|487.01|489.2|486.4|489.81|487.01|489.2|486.4|0
1651199500000|2022-04-29 02:31:40|489.44|486.64|489.2|486.4|489.44|486.64|489.2|486.4|0
1651199510000|2022-04-29 02:31:50|488.96|486.16|489.2|486.4|489.2|486.4|488.96|486.16|0
1651199520000|2022-04-29 02:32:00|489.44|486.64|489.44|486.64|489.44|486.64|489.44|486.64|0
1651199530000|2022-04-29 02:32:10|489.68|486.88|489.92|487.12|489.92|487.12|489.68|486.88|0
1651199540000|2022-04-29 02:32:20|490.16|487.36|490.4|487.6|490.4|487.6|490.16|487.36|0
1651199550000|2022-04-29 02:32:30|490.29|487.49|490.53|487.73|490.53|487.73|490.29|487.49|0
1651199560000|2022-04-29 02:32:40|490.89|488.09|490.89|488.09|490.89|488.09|490.89|488.09|0
1651199570000|2022-04-29 02:32:50|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651199580000|2022-04-29 02:33:00|490.89|488.09|490.64|487.84|490.89|488.09|490.64|487.84|0
1651199590000|2022-04-29 02:33:10|490.77|487.97|490.89|488.09|490.89|488.09|490.77|487.97|0
1651199600000|2022-04-29 02:33:20|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651199610000|2022-04-29 02:33:30|490.89|488.09|490.64|487.84|490.89|488.09|490.64|487.84|0
1651199620000|2022-04-29 02:33:40|490.16|487.36|490.16|487.36|490.4|487.6|490.16|487.36|0
1651199630000|2022-04-29 02:33:50|490.29|487.49|490.4|487.6|490.4|487.6|490.16|487.36|0
1651199640000|2022-04-29 02:34:00|490.64|487.84|490.4|487.6|490.64|487.84|490.16|487.36|0
1651199650000|2022-04-29 02:34:10|490.64|487.84|490.77|487.97|490.77|487.97|490.64|487.84|0
1651199660000|2022-04-29 02:34:20|490.89|488.09|491.13|488.33|491.13|488.33|490.88|488.08|0
1651199670000|2022-04-29 02:34:30|491.25|488.45|491.37|488.57|491.37|488.57|491.25|488.45|0
1651199680000|2022-04-29 02:34:40|491.13|488.33|491.13|488.33|491.13|488.33|491.13|488.33|0
1651199690000|2022-04-29 02:34:50|491.37|488.57|491.01|488.21|491.37|488.57|491.01|488.21|0
1651199700000|2022-04-29 02:35:00|490.88|488.08|490.53|487.73|490.88|488.08|490.53|487.73|0
1651199710000|2022-04-29 02:35:10|490.4|487.6|490.77|487.97|490.77|487.97|490.4|487.6|0
1651199720000|2022-04-29 02:35:20|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651199740000|2022-04-29 02:35:40|490.53|487.73|490.64|487.84|490.64|487.84|490.53|487.73|0
1651199750000|2022-04-29 02:35:50|490.53|487.73|490.64|487.84|490.64|487.84|490.4|487.6|0
1651199760000|2022-04-29 02:36:00|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1651199770000|2022-04-29 02:36:10|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651199780000|2022-04-29 02:36:20|490.4|487.6|490.4|487.6|490.4|487.6|490.29|487.49|0
1651199790000|2022-04-29 02:36:30|490.53|487.73|490.4|487.6|490.53|487.73|490.4|487.6|0
1651199800000|2022-04-29 02:36:40|490.16|487.36|489.92|487.12|490.16|487.36|489.92|487.12|0
1651199810000|2022-04-29 02:36:50|490.16|487.36|490.53|487.73|490.53|487.73|490.16|487.36|0
1651199820000|2022-04-29 02:37:00|490.64|487.84|490.88|488.08|490.88|488.08|490.64|487.84|0
1651199840000|2022-04-29 02:37:20|491.12|488.32|491.73|488.93|491.73|488.93|491.12|488.32|0
1651199850000|2022-04-29 02:37:30|491.85|489.05|491.61|488.81|491.85|489.05|491.61|488.81|0
1651199860000|2022-04-29 02:37:40|491.37|488.57|491.25|488.45|491.37|488.57|491.25|488.45|0
1651199870000|2022-04-29 02:37:50|491.37|488.57|491.25|488.45|491.37|488.57|491.25|488.45|0
1651199880000|2022-04-29 02:38:00|491.12|488.32|491.37|488.57|491.37|488.57|491.12|488.32|0
1651199890000|2022-04-29 02:38:10|491.49|488.69|491.73|488.93|491.73|488.93|491.49|488.69|0
1651199900000|2022-04-29 02:38:20|491.85|489.05|491.85|489.05|491.85|489.05|491.85|489.05|0
1651199910000|2022-04-29 02:38:30|491.73|488.93|491.73|488.93|491.97|489.17|491.61|488.81|0
1651199920000|2022-04-29 02:38:40|491.61|488.81|491.61|488.81|491.61|488.81|491.61|488.81|0
1651199930000|2022-04-29 02:38:50|491.37|488.57|491.37|488.57|491.49|488.69|491.37|488.57|0
1651199940000|2022-04-29 02:39:00|491.49|488.69|491.61|488.81|491.61|488.81|491.49|488.69|0
1651199950000|2022-04-29 02:39:10|491.73|488.93|492.09|489.29|492.09|489.29|491.73|488.93|0
1651199960000|2022-04-29 02:39:20|492.33|489.53|492.45|489.65|492.45|489.65|492.21|489.41|0
1651199970000|2022-04-29 02:39:30|492.33|489.53|492.57|489.77|492.57|489.77|492.33|489.53|0
1651199990000|2022-04-29 02:39:50|492.81|490.01|492.57|489.77|492.81|490.01|492.57|489.77|0
1651200000000|2022-04-29 02:40:00|492.81|490.01|493.05|490.25|493.05|490.25|492.81|490.01|0
1651200010000|2022-04-29 02:40:10|492.81|490.01|492.69|489.89|492.81|490.01|492.69|489.89|0
1651200020000|2022-04-29 02:40:20|492.81|490.01|492.81|490.01|492.81|490.01|492.81|490.01|0
1651200030000|2022-04-29 02:40:30|493.05|490.25|493.29|490.49|493.29|490.49|493.05|490.25|0
1651200040000|2022-04-29 02:40:40|493.05|490.25|493.29|490.49|493.29|490.49|493.05|490.25|0
1651200060000|2022-04-29 02:41:00|493.05|490.25|493.53|490.73|493.53|490.73|493.05|490.25|0
1651200070000|2022-04-29 02:41:10|493.29|490.49|493.29|490.49|493.53|490.73|493.29|490.49|0
1651200080000|2022-04-29 02:41:20|493.17|490.37|493.29|490.49|493.29|490.49|493.17|490.37|0
1651200100000|2022-04-29 02:41:40|493.53|490.73|493.77|490.97|493.77|490.97|493.53|490.73|0
1651200110000|2022-04-29 02:41:50|493.53|490.73|493.53|490.73|493.77|490.97|493.53|490.73|0
1651200120000|2022-04-29 02:42:00|493.65|490.85|493.53|490.73|493.65|490.85|493.53|490.73|0
1651200130000|2022-04-29 02:42:10|493.05|490.25|492.81|490.01|493.05|490.25|492.81|490.01|0
1651200140000|2022-04-29 02:42:20|492.69|489.89|492.81|490.01|492.81|490.01|492.57|489.77|0
1651200150000|2022-04-29 02:42:30|493.05|490.25|492.93|490.13|493.05|490.25|492.69|489.89|0
1651200160000|2022-04-29 02:42:40|492.81|490.01|492.81|490.01|492.81|490.01|492.69|489.89|0
1651200170000|2022-04-29 02:42:50|492.93|490.13|493.53|490.73|493.53|490.73|492.93|490.13|0
1651200180000|2022-04-29 02:43:00|493.77|490.97|493.89|491.09|493.89|491.09|493.77|490.97|0
1651200190000|2022-04-29 02:43:10|494.01|491.21|494.25|491.45|494.25|491.45|494.01|491.21|0
1651200200000|2022-04-29 02:43:20|494.01|491.21|494.01|491.21|494.25|491.45|494.01|491.21|0
1651200220000|2022-04-29 02:43:40|493.77|490.97|493.29|490.49|493.77|490.97|493.29|490.49|0
1651200230000|2022-04-29 02:43:50|493.53|490.73|493.77|490.97|493.77|490.97|493.53|490.73|0
1651200240000|2022-04-29 02:44:00|493.65|490.85|493.77|490.97|493.77|490.97|493.65|490.85|0
1651200250000|2022-04-29 02:44:10|493.53|490.73|493.53|490.73|493.53|490.73|493.29|490.49|0
1651200260000|2022-04-29 02:44:20|493.29|490.49|492.93|490.13|493.29|490.49|492.93|490.13|0
1651200270000|2022-04-29 02:44:30|492.81|490.01|492.33|489.53|492.81|490.01|492.33|489.53|0
1651200290000|2022-04-29 02:44:50|492.09|489.29|492.33|489.53|492.33|489.53|492.09|489.29|0
1651200300000|2022-04-29 02:45:00|492.09|489.29|491.85|489.05|492.09|489.29|491.85|489.05|0
1651200310000|2022-04-29 02:45:10|491.6|488.8|490.88|488.08|491.6|488.8|490.88|488.08|0
1651200320000|2022-04-29 02:45:20|491.12|488.32|491.12|488.32|491.12|488.32|490.88|488.08|0
1651200330000|2022-04-29 02:45:30|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1651200340000|2022-04-29 02:45:40|491.25|488.45|490.4|487.6|491.25|488.45|490.4|487.6|0
1651200350000|2022-04-29 02:45:50|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651200380000|2022-04-29 02:46:20|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651200410000|2022-04-29 02:46:50|490.05|487.25|490.05|487.25|490.05|487.25|490.05|487.25|0
1651200420000|2022-04-29 02:47:00|489.92|487.12|490.16|487.36|490.16|487.36|489.92|487.12|0
1651200430000|2022-04-29 02:47:10|490.29|487.49|490.64|487.84|490.64|487.84|490.29|487.49|0
1651200440000|2022-04-29 02:47:20|490.53|487.73|490.53|487.73|490.53|487.73|490.4|487.6|0
1651200450000|2022-04-29 02:47:30|490.4|487.6|490.64|487.84|490.64|487.84|490.4|487.6|0
1651200460000|2022-04-29 02:47:40|490.53|487.73|490.4|487.6|490.53|487.73|490.4|487.6|0
1651200470000|2022-04-29 02:47:50|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651200480000|2022-04-29 02:48:00|490.05|487.25|490.16|487.36|490.16|487.36|490.05|487.25|0
1651200490000|2022-04-29 02:48:10|490.53|487.73|490.4|487.6|490.53|487.73|490.4|487.6|0
1651200520000|2022-04-29 02:48:40|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651200530000|2022-04-29 02:48:50|490.53|487.73|490.64|487.84|490.64|487.84|490.53|487.73|0
1651200540000|2022-04-29 02:49:00|490.88|488.08|490.64|487.84|490.88|488.08|490.64|487.84|0
1651200560000|2022-04-29 02:49:20|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1651200570000|2022-04-29 02:49:30|491.01|488.21|491.12|488.32|491.12|488.32|491.01|488.21|0
1651200580000|2022-04-29 02:49:40|491.01|488.21|491.12|488.32|491.12|488.32|491.01|488.21|0
1651200590000|2022-04-29 02:49:50|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1651200600000|2022-04-29 02:50:00|490.64|487.84|490.4|487.6|490.64|487.84|490.29|487.49|0
1651200630000|2022-04-29 02:50:30|490.64|487.84|490.4|487.6|490.64|487.84|490.4|487.6|0
1651200640000|2022-04-29 02:50:40|490.29|487.49|490.4|487.6|490.4|487.6|490.29|487.49|0
1651200660000|2022-04-29 02:51:00|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651200690000|2022-04-29 02:51:30|490.53|487.73|490.53|487.73|490.64|487.84|490.53|487.73|0
1651200700000|2022-04-29 02:51:40|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1651200710000|2022-04-29 02:51:50|490.16|487.36|490.05|487.25|490.16|487.36|490.05|487.25|0
1651200720000|2022-04-29 02:52:00|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651200730000|2022-04-29 02:52:10|489.81|487.01|489.2|486.4|489.81|487.01|489.08|486.28|0
1651200740000|2022-04-29 02:52:20|489.44|486.64|489.92|487.12|489.92|487.12|489.44|486.64|0
1651200760000|2022-04-29 02:52:40|489.68|486.88|489.68|486.88|489.68|486.88|489.68|486.88|0
1651200780000|2022-04-29 02:53:00|489.57|486.77|489.92|487.12|489.92|487.12|489.57|486.77|0
1651200790000|2022-04-29 02:53:10|489.68|486.88|489.92|487.12|489.92|487.12|489.68|486.88|0
1651200800000|2022-04-29 02:53:20|490.05|487.25|490.05|487.25|490.16|487.36|490.05|487.25|0
1651200810000|2022-04-29 02:53:30|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651200820000|2022-04-29 02:53:40|489.92|487.12|490.16|487.36|490.16|487.36|489.92|487.12|0
1651200830000|2022-04-29 02:53:50|489.92|487.12|489.68|486.88|489.92|487.12|489.68|486.88|0
1651200840000|2022-04-29 02:54:00|489.44|486.64|489.44|486.64|489.57|486.77|489.44|486.64|0
1651200850000|2022-04-29 02:54:10|489.68|486.88|489.68|486.88|489.68|486.88|489.68|486.88|0
1651200860000|2022-04-29 02:54:20|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651200870000|2022-04-29 02:54:30|489.81|487.01|489.68|486.88|489.81|487.01|489.68|486.88|0
1651200880000|2022-04-29 02:54:40|489.81|487.01|489.92|487.12|489.92|487.12|489.81|487.01|0
1651200890000|2022-04-29 02:54:50|489.68|486.88|489.81|487.01|489.92|487.12|489.68|486.88|0
1651200900000|2022-04-29 02:55:00|489.44|486.64|489.44|486.64|489.44|486.64|489.44|486.64|0
1651200910000|2022-04-29 02:55:10|489.68|486.88|489.68|486.88|489.68|486.88|489.68|486.88|0
1651200920000|2022-04-29 02:55:20|489.44|486.64|489.44|486.64|489.44|486.64|489.44|486.64|0
1651200930000|2022-04-29 02:55:30|489.2|486.4|488.96|486.16|489.2|486.4|488.84|486.04|0
1651200940000|2022-04-29 02:55:40|489.2|486.4|489.44|486.64|489.44|486.64|489.2|486.4|0
1651200950000|2022-04-29 02:55:50|489.68|486.88|489.81|487.01|489.81|487.01|489.68|486.88|0
1651200960000|2022-04-29 02:56:00|490.16|487.36|490.4|487.6|490.4|487.6|490.16|487.36|0
1651200970000|2022-04-29 02:56:10|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651200990000|2022-04-29 02:56:30|490.4|487.6|490.64|487.84|490.64|487.84|490.4|487.6|0
1651201010000|2022-04-29 02:56:50|490.88|488.08|491.12|488.32|491.12|488.32|490.88|488.08|0
1651201020000|2022-04-29 02:57:00|491.36|488.56|491.12|488.32|491.36|488.56|491.12|488.32|0
1651201030000|2022-04-29 02:57:10|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1651201040000|2022-04-29 02:57:20|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651201050000|2022-04-29 02:57:30|490.4|487.6|490.16|487.36|490.4|487.6|490.16|487.36|0
1651201070000|2022-04-29 02:57:50|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1651201080000|2022-04-29 02:58:00|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651201090000|2022-04-29 02:58:10|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651201100000|2022-04-29 02:58:20|489.8|487|489.92|487.12|489.92|487.12|489.8|487|0
1651201110000|2022-04-29 02:58:30|489.68|486.88|489.8|487|489.8|487|489.68|486.88|0
1651201120000|2022-04-29 02:58:40|489.92|487.12|490.16|487.36|490.16|487.36|489.92|487.12|0
1651201130000|2022-04-29 02:58:50|490.29|487.49|490.4|487.6|490.4|487.6|490.29|487.49|0
1651201140000|2022-04-29 02:59:00|490.53|487.73|490.64|487.84|490.64|487.84|490.53|487.73|0
1651201150000|2022-04-29 02:59:10|490.88|488.08|490.88|488.08|491.01|488.21|490.88|488.08|0
1651201160000|2022-04-29 02:59:20|490.77|487.97|490.53|487.73|490.88|488.08|490.53|487.73|0
1651201170000|2022-04-29 02:59:30|490.4|487.6|490.53|487.73|490.53|487.73|490.4|487.6|0
1651201180000|2022-04-29 02:59:40|490.64|487.84|490.4|487.6|490.64|487.84|490.4|487.6|0
1651201190000|2022-04-29 02:59:50|490.53|487.73|490.64|487.84|490.64|487.84|490.53|487.73|0
1651201200000|2022-04-29 03:00:00|490.4|487.6|490.29|487.49|490.4|487.6|490.29|487.49|0
1651201210000|2022-04-29 03:00:10|490.16|487.36|490.4|487.6|490.4|487.6|490.16|487.36|0
1651201220000|2022-04-29 03:00:20|490.29|487.49|490.16|487.36|490.29|487.49|490.16|487.36|0
1651201230000|2022-04-29 03:00:30|490.28|487.48|490.28|487.48|490.28|487.48|490.28|487.48|0
1651201240000|2022-04-29 03:00:40|490.16|487.36|490.28|487.48|490.28|487.48|490.16|487.36|0
1651201250000|2022-04-29 03:00:50|490.16|487.36|490.28|487.48|490.28|487.48|490.16|487.36|0
1651201260000|2022-04-29 03:01:00|490.16|487.36|490.4|487.6|490.4|487.6|490.16|487.36|0
1651201270000|2022-04-29 03:01:10|490.28|487.48|490.16|487.36|490.28|487.48|490.16|487.36|0
1651201280000|2022-04-29 03:01:20|489.92|487.12|489.8|487|489.92|487.12|489.8|487|0
1651201290000|2022-04-29 03:01:30|489.68|486.88|489.44|486.64|489.68|486.88|489.44|486.64|0
1651201300000|2022-04-29 03:01:40|489.32|486.52|489.44|486.64|489.44|486.64|489.32|486.52|0
1651201310000|2022-04-29 03:01:50|489.32|486.52|489.44|486.64|489.44|486.64|489.32|486.52|0
1651201340000|2022-04-29 03:02:20|489.68|486.88|489.68|486.88|489.68|486.88|489.68|486.88|0
1651201350000|2022-04-29 03:02:30|490.04|487.24|490.16|487.36|490.16|487.36|490.04|487.24|0
1651201360000|2022-04-29 03:02:40|490.28|487.48|490.28|487.48|490.4|487.6|490.28|487.48|0
1651201370000|2022-04-29 03:02:50|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651201380000|2022-04-29 03:03:00|490.04|487.24|490.04|487.24|490.04|487.24|490.04|487.24|0
1651201390000|2022-04-29 03:03:10|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651201420000|2022-04-29 03:03:40|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651201430000|2022-04-29 03:03:50|489.68|486.88|489.8|487|489.8|487|489.68|486.88|0
1651201440000|2022-04-29 03:04:00|489.68|486.88|489.8|487|489.92|487.12|489.68|486.88|0
1651201450000|2022-04-29 03:04:10|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651201460000|2022-04-29 03:04:20|489.8|487|489.8|487|489.8|487|489.8|487|0
1651201470000|2022-04-29 03:04:30|489.92|487.12|489.92|487.12|490.04|487.24|489.92|487.12|0
1651201480000|2022-04-29 03:04:40|490.04|487.24|490.16|487.36|490.16|487.36|489.92|487.12|0
1651201490000|2022-04-29 03:04:50|490.04|487.24|489.92|487.12|490.04|487.24|489.92|487.12|0
1651201500000|2022-04-29 03:05:00|490.16|487.36|490.16|487.36|490.16|487.36|490.04|487.24|0
1651201510000|2022-04-29 03:05:10|490.4|487.6|490.64|487.84|490.64|487.84|490.4|487.6|0
1651201520000|2022-04-29 03:05:20|490.76|487.96|490.88|488.08|490.88|488.08|490.64|487.84|0
1651201530000|2022-04-29 03:05:30|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651201540000|2022-04-29 03:05:40|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1651201550000|2022-04-29 03:05:50|491.12|488.32|491.12|488.32|491.12|488.32|491.12|488.32|0
1651201560000|2022-04-29 03:06:00|491.36|488.56|491.36|488.56|491.36|488.56|491.12|488.32|0
1651201570000|2022-04-29 03:06:10|491.49|488.69|491.6|488.8|491.6|488.8|491.49|488.69|0
1651201580000|2022-04-29 03:06:20|491.49|488.69|491.12|488.32|491.49|488.69|491.12|488.32|0
1651201590000|2022-04-29 03:06:30|491.49|488.69|491.49|488.69|491.49|488.69|491.49|488.69|0
1651201600000|2022-04-29 03:06:40|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1651201610000|2022-04-29 03:06:50|491.6|488.8|491.6|488.8|491.6|488.8|491.6|488.8|0
1651201620000|2022-04-29 03:07:00|491.12|488.32|491.01|488.21|491.12|488.32|491.01|488.21|0
1651201630000|2022-04-29 03:07:10|490.88|488.08|490.64|487.84|490.88|488.08|490.52|487.72|0
1651201640000|2022-04-29 03:07:20|490.52|487.72|490.4|487.6|490.52|487.72|490.4|487.6|0
1651201650000|2022-04-29 03:07:30|490.52|487.72|490.4|487.6|490.52|487.72|490.4|487.6|0
1651201660000|2022-04-29 03:07:40|490.52|487.72|490.52|487.72|490.52|487.72|490.52|487.72|0
1651201670000|2022-04-29 03:07:50|490.64|487.84|490.4|487.6|490.64|487.84|490.4|487.6|0
1651201680000|2022-04-29 03:08:00|490.52|487.72|489.92|487.12|490.52|487.72|489.92|487.12|0
1651201690000|2022-04-29 03:08:10|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651201700000|2022-04-29 03:08:20|490.28|487.48|490.16|487.36|490.28|487.48|490.16|487.36|0
1651201710000|2022-04-29 03:08:30|490.28|487.48|490.16|487.36|490.28|487.48|490.16|487.36|0
1651201720000|2022-04-29 03:08:40|490.28|487.48|490.28|487.48|490.28|487.48|490.28|487.48|0
1651201730000|2022-04-29 03:08:50|490.4|487.6|490.64|487.84|490.64|487.84|490.4|487.6|0
1651201740000|2022-04-29 03:09:00|490.4|487.6|490.4|487.6|490.4|487.6|490.28|487.48|0
1651201750000|2022-04-29 03:09:10|490.52|487.72|490.52|487.72|490.52|487.72|490.52|487.72|0
1651201760000|2022-04-29 03:09:20|490.4|487.6|490.64|487.84|490.64|487.84|490.4|487.6|0
1651201770000|2022-04-29 03:09:30|490.88|488.08|490.64|487.84|490.88|488.08|490.64|487.84|0
1651201780000|2022-04-29 03:09:40|490.88|488.08|490.88|488.08|490.88|488.08|490.76|487.96|0
1651201790000|2022-04-29 03:09:50|490.76|487.96|490.88|488.08|490.88|488.08|490.76|487.96|0
1651201800000|2022-04-29 03:10:00|491|488.2|491.12|488.32|491.12|488.32|490.88|488.08|0
1651201810000|2022-04-29 03:10:10|491.36|488.56|491.49|488.69|491.49|488.69|491.36|488.56|0
1651201820000|2022-04-29 03:10:20|491.36|488.56|491.6|488.8|491.6|488.8|491.36|488.56|0
1651201830000|2022-04-29 03:10:30|492.08|489.28|492.21|489.41|492.21|489.41|492.08|489.28|0
1651201840000|2022-04-29 03:10:40|492.08|489.28|492.08|489.28|492.08|489.28|491.97|489.17|0
1651201850000|2022-04-29 03:10:50|492.21|489.41|492.56|489.76|492.56|489.76|492.08|489.28|0
1651201860000|2022-04-29 03:11:00|492.69|489.89|492.56|489.76|492.69|489.89|492.56|489.76|0
1651201870000|2022-04-29 03:11:10|492.08|489.28|491.84|489.04|492.08|489.28|491.84|489.04|0
1651201880000|2022-04-29 03:11:20|491.6|488.8|491.84|489.04|491.84|489.04|491.6|488.8|0
1651201890000|2022-04-29 03:11:30|492.08|489.28|492.32|489.52|492.32|489.52|492.08|489.28|0
1651201900000|2022-04-29 03:11:40|492.56|489.76|492.8|490|492.8|490|492.56|489.76|0
1651201910000|2022-04-29 03:11:50|493.52|490.72|493.77|490.97|493.77|490.97|493.52|490.72|0
1651201920000|2022-04-29 03:12:00|493.52|490.72|493.52|490.72|493.77|490.97|493.52|490.72|0
1651201930000|2022-04-29 03:12:10|493.17|490.37|493.52|490.72|493.52|490.72|493.04|490.24|0
1651201940000|2022-04-29 03:12:20|493.28|490.48|493.41|490.61|493.41|490.61|493.28|490.48|0
1651201950000|2022-04-29 03:12:30|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1651201960000|2022-04-29 03:12:40|493.04|490.24|492.8|490|493.04|490.24|492.8|490|0
1651201970000|2022-04-29 03:12:50|492.93|490.13|492.8|490|492.93|490.13|492.8|490|0
1651201980000|2022-04-29 03:13:00|492.56|489.76|492.69|489.89|492.69|489.89|492.56|489.76|0
1651201990000|2022-04-29 03:13:10|492.8|490|492.69|489.89|492.8|490|492.69|489.89|0
1651202000000|2022-04-29 03:13:20|492.32|489.52|492.08|489.28|492.32|489.52|492.08|489.28|0
1651202010000|2022-04-29 03:13:30|492.21|489.41|492.56|489.76|492.56|489.76|492.21|489.41|0
1651202020000|2022-04-29 03:13:40|492.45|489.65|492.45|489.65|492.45|489.65|492.32|489.52|0
1651202030000|2022-04-29 03:13:50|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1651202040000|2022-04-29 03:14:00|492.45|489.65|492.21|489.41|492.45|489.65|492.21|489.41|0
1651202050000|2022-04-29 03:14:10|492.08|489.28|492.08|489.28|492.08|489.28|491.84|489.04|0
1651202060000|2022-04-29 03:14:20|491.97|489.17|492.32|489.52|492.32|489.52|491.97|489.17|0
1651202070000|2022-04-29 03:14:30|492.45|489.65|492.45|489.65|492.45|489.65|492.45|489.65|0
1651202080000|2022-04-29 03:14:40|492.69|489.89|492.56|489.76|492.69|489.89|492.56|489.76|0
1651202090000|2022-04-29 03:14:50|492.32|489.52|492.56|489.76|492.56|489.76|492.21|489.41|0
1651202100000|2022-04-29 03:15:00|492.08|489.28|492.32|489.52|492.32|489.52|492.08|489.28|0
1651202110000|2022-04-29 03:15:10|492.45|489.65|492.08|489.28|492.45|489.65|492.08|489.28|0
1651202120000|2022-04-29 03:15:20|492.32|489.52|492.32|489.52|492.56|489.76|492.32|489.52|0
1651202130000|2022-04-29 03:15:30|492.08|489.28|492.32|489.52|492.32|489.52|492.08|489.28|0
1651202140000|2022-04-29 03:15:40|492.8|490|492.8|490|493.04|490.24|492.8|490|0
1651202150000|2022-04-29 03:15:50|492.69|489.89|492.69|489.89|492.69|489.89|492.69|489.89|0
1651202160000|2022-04-29 03:16:00|492.56|489.76|492.45|489.65|492.56|489.76|492.45|489.65|0
1651202170000|2022-04-29 03:16:10|492.32|489.52|492.45|489.65|492.45|489.65|492.32|489.52|0
1651202180000|2022-04-29 03:16:20|492.32|489.52|491.84|489.04|492.32|489.52|491.84|489.04|0
1651202190000|2022-04-29 03:16:30|491.12|488.32|491.12|488.32|491.36|488.56|491.12|488.32|0
1651202200000|2022-04-29 03:16:40|491.36|488.56|491|488.2|491.36|488.56|491|488.2|0
1651202210000|2022-04-29 03:16:50|490.88|488.08|491.36|488.56|491.36|488.56|490.88|488.08|0
1651202220000|2022-04-29 03:17:00|491.24|488.44|491.12|488.32|491.24|488.44|491.12|488.32|0
1651202230000|2022-04-29 03:17:10|490.88|488.08|491.12|488.32|491.24|488.44|490.88|488.08|0
1651202240000|2022-04-29 03:17:20|491.36|488.56|491.6|488.8|491.6|488.8|491.36|488.56|0
1651202250000|2022-04-29 03:17:30|491.84|489.04|491.6|488.8|491.84|489.04|491.6|488.8|0
1651202260000|2022-04-29 03:17:40|491.84|489.04|491.48|488.68|491.84|489.04|491.48|488.68|0
1651202270000|2022-04-29 03:17:50|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1651202280000|2022-04-29 03:18:00|491.12|488.32|490.88|488.08|491.12|488.32|490.88|488.08|0
1651202290000|2022-04-29 03:18:10|490.76|487.96|490.4|487.6|490.76|487.96|490.4|487.6|0
1651202300000|2022-04-29 03:18:20|490.52|487.72|490.52|487.72|490.52|487.72|490.4|487.6|0
1651202310000|2022-04-29 03:18:30|490.4|487.6|490.4|487.6|490.4|487.6|490.16|487.36|0
1651202320000|2022-04-29 03:18:40|490.16|487.36|489.92|487.12|490.16|487.36|489.92|487.12|0
1651202330000|2022-04-29 03:18:50|490.16|487.36|489.68|486.88|490.16|487.36|489.68|486.88|0
1651202340000|2022-04-29 03:19:00|489.56|486.76|489.2|486.4|489.56|486.76|489.2|486.4|0
1651202350000|2022-04-29 03:19:10|489.08|486.28|488.96|486.16|489.08|486.28|488.96|486.16|0
1651202360000|2022-04-29 03:19:20|489.08|486.28|489.44|486.64|489.44|486.64|489.08|486.28|0
1651202370000|2022-04-29 03:19:30|489.56|486.76|489.44|486.64|489.56|486.76|489.44|486.64|0
1651202380000|2022-04-29 03:19:40|489.2|486.4|489.32|486.52|489.32|486.52|489.08|486.28|0
1651202390000|2022-04-29 03:19:50|489.2|486.4|489.44|486.64|489.44|486.64|489.2|486.4|0
1651202400000|2022-04-29 03:20:00|489.2|486.4|489.32|486.52|489.44|486.64|489.2|486.4|0
1651202410000|2022-04-29 03:20:10|489.2|486.4|489.2|486.4|489.44|486.64|489.2|486.4|0
1651202420000|2022-04-29 03:20:20|489.08|486.28|489.08|486.28|489.08|486.28|489.08|486.28|0
1651202430000|2022-04-29 03:20:30|489.2|486.4|489.08|486.28|489.2|486.4|489.08|486.28|0
1651202440000|2022-04-29 03:20:40|489.2|486.4|488.96|486.16|489.2|486.4|488.96|486.16|0
1651202450000|2022-04-29 03:20:50|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1651202480000|2022-04-29 03:21:20|489.44|486.64|489.44|486.64|489.68|486.88|489.32|486.52|0
1651202490000|2022-04-29 03:21:30|489.56|486.76|489.68|486.88|489.68|486.88|489.56|486.76|0
1651202500000|2022-04-29 03:21:40|489.92|487.12|489.8|487|490.16|487.36|489.8|487|0
1651202510000|2022-04-29 03:21:50|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651202520000|2022-04-29 03:22:00|490.04|487.24|489.8|487|490.04|487.24|489.8|487|0
1651202530000|2022-04-29 03:22:10|489.92|487.12|489.92|487.12|489.92|487.12|489.8|487|0
1651202540000|2022-04-29 03:22:20|489.8|487|489.68|486.88|489.92|487.12|489.68|486.88|0
1651202570000|2022-04-29 03:22:50|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651202580000|2022-04-29 03:23:00|490.16|487.36|490.16|487.36|490.16|487.36|489.92|487.12|0
1651202590000|2022-04-29 03:23:10|490.04|487.24|490.4|487.6|490.4|487.6|490.04|487.24|0
1651202600000|2022-04-29 03:23:20|490.16|487.36|490.16|487.36|490.28|487.48|490.16|487.36|0
1651202610000|2022-04-29 03:23:30|490.4|487.6|490.16|487.36|490.4|487.6|490.16|487.36|0
1651202620000|2022-04-29 03:23:40|490.04|487.24|490.16|487.36|490.16|487.36|490.04|487.24|0
1651202630000|2022-04-29 03:23:50|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1651202640000|2022-04-29 03:24:00|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651202650000|2022-04-29 03:24:10|490.88|488.08|490.76|487.96|490.88|488.08|490.76|487.96|0
1651202660000|2022-04-29 03:24:20|490.88|488.08|491.12|488.32|491.12|488.32|490.88|488.08|0
1651202670000|2022-04-29 03:24:30|491.24|488.44|491.12|488.32|491.24|488.44|491|488.2|0
1651202680000|2022-04-29 03:24:40|491.36|488.56|491.6|488.8|491.84|489.04|491.36|488.56|0
1651202690000|2022-04-29 03:24:50|491.84|489.04|491.84|489.04|491.84|489.04|491.72|488.92|0
1651202700000|2022-04-29 03:25:00|491.72|488.92|491.84|489.04|491.84|489.04|491.6|488.8|0
1651202710000|2022-04-29 03:25:10|491.72|488.92|491.96|489.16|491.96|489.16|491.72|488.92|0
1651202720000|2022-04-29 03:25:20|492.08|489.28|491.6|488.8|492.08|489.28|491.6|488.8|0
1651202760000|2022-04-29 03:26:00|490.64|487.84|490.4|487.6|490.64|487.84|490.4|487.6|0
1651202770000|2022-04-29 03:26:10|490.28|487.48|489.68|486.88|490.28|487.48|489.68|486.88|0
1651202780000|2022-04-29 03:26:20|489.44|486.64|489.19|486.39|489.44|486.64|489.19|486.39|0
1651202790000|2022-04-29 03:26:30|489.44|486.64|489.32|486.52|489.44|486.64|489.32|486.52|0
1651202800000|2022-04-29 03:26:40|489.44|486.64|489.56|486.76|489.56|486.76|489.44|486.64|0
1651202810000|2022-04-29 03:26:50|489.68|486.88|489.68|486.88|489.8|487|489.68|486.88|0
1651202820000|2022-04-29 03:27:00|489.08|486.28|489.19|486.39|489.19|486.39|488.71|485.91|0
1651202830000|2022-04-29 03:27:10|488.95|486.15|487.75|484.95|488.95|486.15|487.75|484.95|0
1651202840000|2022-04-29 03:27:20|487.51|484.71|487.51|484.71|487.64|484.84|487.51|484.71|0
1651202850000|2022-04-29 03:27:30|487.27|484.47|487.03|484.23|487.27|484.47|487.03|484.23|0
1651202860000|2022-04-29 03:27:40|487.64|484.84|487.51|484.71|487.64|484.84|487.51|484.71|0
1651202870000|2022-04-29 03:27:50|487.75|484.95|488.23|485.43|488.23|485.43|487.75|484.95|0
1651202880000|2022-04-29 03:28:00|487.99|485.19|487.51|484.71|487.99|485.19|487.51|484.71|0
1651202890000|2022-04-29 03:28:10|487.64|484.84|487.99|485.19|487.99|485.19|487.64|484.84|0
1651202900000|2022-04-29 03:28:20|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1651202910000|2022-04-29 03:28:30|487.51|484.71|487.27|484.47|487.51|484.71|487.27|484.47|0
1651202920000|2022-04-29 03:28:40|487.03|484.23|487.03|484.23|487.16|484.36|487.03|484.23|0
1651202930000|2022-04-29 03:28:50|487.27|484.47|487.51|484.71|487.51|484.71|487.27|484.47|0
1651202940000|2022-04-29 03:29:00|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1651202950000|2022-04-29 03:29:10|487.99|485.19|488.23|485.43|488.23|485.43|487.99|485.19|0
1651202960000|2022-04-29 03:29:20|488.47|485.67|488.95|486.15|488.95|486.15|488.47|485.67|0
1651202970000|2022-04-29 03:29:30|488.71|485.91|488.47|485.67|488.71|485.91|488.47|485.67|0
1651202980000|2022-04-29 03:29:40|488.71|485.91|488.71|485.91|488.95|486.15|488.71|485.91|0
1651202990000|2022-04-29 03:29:50|488.47|485.67|488.23|485.43|488.47|485.67|488.23|485.43|0
1651203000000|2022-04-29 03:30:00|488.12|485.32|488.6|485.8|488.6|485.8|488.12|485.32|0
1651203010000|2022-04-29 03:30:10|488.36|485.56|488.36|485.56|488.36|485.56|488.36|485.56|0
1651203020000|2022-04-29 03:30:20|488.23|485.43|487.99|485.19|488.23|485.43|487.99|485.19|0
1651203030000|2022-04-29 03:30:30|488.23|485.43|487.64|484.84|488.23|485.43|487.64|484.84|0
1651203040000|2022-04-29 03:30:40|487.51|484.71|487.99|485.19|487.99|485.19|487.51|484.71|0
1651203050000|2022-04-29 03:30:50|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1651203060000|2022-04-29 03:31:00|487.64|484.84|487.27|484.47|487.64|484.84|487.27|484.47|0
1651203070000|2022-04-29 03:31:10|487.16|484.36|487.27|484.47|487.27|484.47|487.16|484.36|0
1651203080000|2022-04-29 03:31:20|487.4|484.6|487.4|484.6|487.4|484.6|487.27|484.47|0
1651203090000|2022-04-29 03:31:30|487.51|484.71|487.4|484.6|487.51|484.71|487.4|484.6|0
1651203100000|2022-04-29 03:31:40|487.88|485.08|487.99|485.19|487.99|485.19|487.88|485.08|0
1651203120000|2022-04-29 03:32:00|487.64|484.84|487.4|484.6|487.64|484.84|487.4|484.6|0
1651203130000|2022-04-29 03:32:10|487.27|484.47|487.51|484.71|487.51|484.71|487.27|484.47|0
1651203150000|2022-04-29 03:32:30|487.27|484.47|487.75|484.95|487.75|484.95|487.27|484.47|0
1651203160000|2022-04-29 03:32:40|487.51|484.71|487.27|484.47|487.51|484.71|487.27|484.47|0
1651203170000|2022-04-29 03:32:50|487.4|484.6|487.51|484.71|487.51|484.71|487.4|484.6|0
1651203180000|2022-04-29 03:33:00|487.4|484.6|487.75|484.95|487.75|484.95|487.27|484.47|0
1651203190000|2022-04-29 03:33:10|487.88|485.08|488.12|485.32|488.12|485.32|487.88|485.08|0
1651203200000|2022-04-29 03:33:20|487.99|485.19|487.99|485.19|487.99|485.19|487.99|485.19|0
1651203210000|2022-04-29 03:33:30|487.75|484.95|487.51|484.71|487.75|484.95|487.51|484.71|0
1651203220000|2022-04-29 03:33:40|487.27|484.47|487.51|484.71|487.51|484.71|487.27|484.47|0
1651203230000|2022-04-29 03:33:50|487.27|484.47|487.27|484.47|487.51|484.71|487.27|484.47|0
1651203240000|2022-04-29 03:34:00|487.64|484.84|488.12|485.32|488.12|485.32|487.64|484.84|0
1651203250000|2022-04-29 03:34:10|488.23|485.43|487.51|484.71|488.23|485.43|487.51|484.71|0
1651203260000|2022-04-29 03:34:20|487.27|484.47|487.27|484.47|487.27|484.47|487.27|484.47|0
1651203270000|2022-04-29 03:34:30|487.51|484.71|487.51|484.71|487.51|484.71|487.51|484.71|0
1651203280000|2022-04-29 03:34:40|487.75|484.95|487.99|485.19|487.99|485.19|487.75|484.95|0
1651203290000|2022-04-29 03:34:50|488.23|485.43|487.88|485.08|488.23|485.43|487.88|485.08|0
1651203300000|2022-04-29 03:35:00|487.51|484.71|487.75|484.95|487.75|484.95|487.51|484.71|0
1651203320000|2022-04-29 03:35:20|487.99|485.19|488.6|485.8|488.6|485.8|487.99|485.19|0
1651203330000|2022-04-29 03:35:30|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1651203340000|2022-04-29 03:35:40|488.23|485.43|488.71|485.91|488.71|485.91|488.23|485.43|0
1651203350000|2022-04-29 03:35:50|488.84|486.04|488.71|485.91|488.84|486.04|488.71|485.91|0
1651203360000|2022-04-29 03:36:00|488.47|485.67|488.23|485.43|488.47|485.67|487.99|485.19|0
1651203370000|2022-04-29 03:36:10|488.47|485.67|488.71|485.91|488.71|485.91|488.47|485.67|0
1651203380000|2022-04-29 03:36:20|488.84|486.04|488.84|486.04|488.84|486.04|488.71|485.91|0
1651203390000|2022-04-29 03:36:30|488.71|485.91|488.71|485.91|488.71|485.91|488.71|485.91|0
1651203400000|2022-04-29 03:36:40|488.47|485.67|488.71|485.91|488.71|485.91|488.47|485.67|0
1651203410000|2022-04-29 03:36:50|488.84|486.04|489.19|486.39|489.19|486.39|488.84|486.04|0
1651203420000|2022-04-29 03:37:00|489.32|486.52|488.84|486.04|489.32|486.52|488.84|486.04|0
1651203430000|2022-04-29 03:37:10|490.39|487.59|489.91|487.11|490.64|487.84|489.91|487.11|0
1651203440000|2022-04-29 03:37:20|490.15|487.35|490.64|487.84|490.64|487.84|490.15|487.35|0
1651203450000|2022-04-29 03:37:30|490.39|487.59|490.28|487.48|490.64|487.84|490.15|487.35|0
1651203460000|2022-04-29 03:37:40|490.39|487.59|490.64|487.84|490.64|487.84|490.39|487.59|0
1651203470000|2022-04-29 03:37:50|490.52|487.72|490.52|487.72|490.64|487.84|490.52|487.72|0
1651203480000|2022-04-29 03:38:00|490.64|487.84|490.52|487.72|490.64|487.84|490.52|487.72|0
1651203490000|2022-04-29 03:38:10|490.76|487.96|490.64|487.84|490.76|487.96|490.64|487.84|0
1651203500000|2022-04-29 03:38:20|490.52|487.72|490.15|487.35|490.52|487.72|490.15|487.35|0
1651203510000|2022-04-29 03:38:30|490.39|487.59|490.04|487.24|490.39|487.59|490.04|487.24|0
1651203520000|2022-04-29 03:38:40|489.91|487.11|490.28|487.48|490.28|487.48|489.91|487.11|0
1651203530000|2022-04-29 03:38:50|490.39|487.59|490.63|487.83|490.63|487.83|490.39|487.59|0
1651203540000|2022-04-29 03:39:00|490.52|487.72|490.28|487.48|490.52|487.72|490.28|487.48|0
1651203550000|2022-04-29 03:39:10|490.15|487.35|490.39|487.59|490.39|487.59|490.15|487.35|0
1651203560000|2022-04-29 03:39:20|490.28|487.48|490.39|487.59|490.39|487.59|490.28|487.48|0
1651203590000|2022-04-29 03:39:50|490.28|487.48|490.15|487.35|490.39|487.59|490.15|487.35|0
1651203600000|2022-04-29 03:40:00|489.91|487.11|489.91|487.11|489.91|487.11|489.8|487|0
1651203610000|2022-04-29 03:40:10|490.15|487.35|489.8|487|490.15|487.35|489.8|487|0
1651203620000|2022-04-29 03:40:20|489.91|487.11|489.91|487.11|489.91|487.11|489.67|486.87|0
1651203630000|2022-04-29 03:40:30|489.56|486.76|489.19|486.39|489.67|486.87|489.19|486.39|0
1651203640000|2022-04-29 03:40:40|489.43|486.63|489.43|486.63|489.43|486.63|489.32|486.52|0
1651203650000|2022-04-29 03:40:50|489.67|486.87|489.67|486.87|489.67|486.87|489.43|486.63|0
1651203660000|2022-04-29 03:41:00|489.56|486.76|489.32|486.52|489.56|486.76|489.32|486.52|0
1651203670000|2022-04-29 03:41:10|489.56|486.76|489.32|486.52|489.56|486.76|489.19|486.39|0
1651203680000|2022-04-29 03:41:20|489.43|486.63|489.56|486.76|489.56|486.76|489.43|486.63|0
1651203690000|2022-04-29 03:41:30|489.43|486.63|489.43|486.63|489.56|486.76|489.43|486.63|0
1651203700000|2022-04-29 03:41:40|489.56|486.76|489.91|487.11|490.15|487.35|489.56|486.76|0
1651203710000|2022-04-29 03:41:50|489.8|487|490.04|487.24|490.04|487.24|489.8|487|0
1651203720000|2022-04-29 03:42:00|490.15|487.35|489.91|487.11|490.15|487.35|489.91|487.11|0
1651203730000|2022-04-29 03:42:10|490.04|487.24|489.91|487.11|490.04|487.24|489.91|487.11|0
1651203740000|2022-04-29 03:42:20|490.28|487.48|490.39|487.59|490.52|487.72|490.28|487.48|0
1651203750000|2022-04-29 03:42:30|490.52|487.72|490.28|487.48|490.63|487.83|490.28|487.48|0
1651203760000|2022-04-29 03:42:40|490.39|487.59|490.52|487.72|490.52|487.72|490.39|487.59|0
1651203770000|2022-04-29 03:42:50|490.39|487.59|490.76|487.96|490.76|487.96|490.39|487.59|0
1651203780000|2022-04-29 03:43:00|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651203790000|2022-04-29 03:43:10|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651203800000|2022-04-29 03:43:20|490.52|487.72|490.87|488.07|490.87|488.07|490.52|487.72|0
1651203810000|2022-04-29 03:43:30|491|488.2|490.87|488.07|491|488.2|490.87|488.07|0
1651203820000|2022-04-29 03:43:40|491|488.2|490.63|487.83|491|488.2|490.63|487.83|0
1651203830000|2022-04-29 03:43:50|490.87|488.07|490.87|488.07|491.12|488.32|490.87|488.07|0
1651203840000|2022-04-29 03:44:00|491|488.2|490.63|487.83|491.6|488.8|490.63|487.83|0
1651203850000|2022-04-29 03:44:10|490.39|487.59|490.52|487.72|490.52|487.72|490.39|487.59|0
1651203860000|2022-04-29 03:44:20|490.15|487.35|490.15|487.35|490.28|487.48|490.04|487.24|0
1651203870000|2022-04-29 03:44:30|490.28|487.48|490.28|487.48|490.28|487.48|490.28|487.48|0
1651203880000|2022-04-29 03:44:40|490.15|487.35|490.04|487.24|490.15|487.35|489.91|487.11|0
1651203890000|2022-04-29 03:44:50|489.8|487|489.67|486.87|489.91|487.11|489.67|486.87|0
1651203900000|2022-04-29 03:45:00|489.91|487.11|489.91|487.11|490.04|487.24|489.91|487.11|0
1651203910000|2022-04-29 03:45:10|490.15|487.35|490.28|487.48|490.28|487.48|490.15|487.35|0
1651203920000|2022-04-29 03:45:20|490.15|487.35|489.91|487.11|490.15|487.35|489.91|487.11|0
1651203930000|2022-04-29 03:45:30|490.04|487.24|490.04|487.24|490.04|487.24|490.04|487.24|0
1651203940000|2022-04-29 03:45:40|490.15|487.35|489.91|487.11|490.15|487.35|489.8|487|0
1651203950000|2022-04-29 03:45:50|490.04|487.24|490.28|487.48|490.28|487.48|490.04|487.24|0
1651203960000|2022-04-29 03:46:00|490.04|487.24|489.8|487|490.15|487.35|489.8|487|0
1651203970000|2022-04-29 03:46:10|489.91|487.11|488.95|486.15|489.91|487.11|488.95|486.15|0
1651203980000|2022-04-29 03:46:20|488.23|485.43|489.08|486.28|489.08|486.28|488.23|485.43|0
1651203990000|2022-04-29 03:46:30|488.95|486.15|488.84|486.04|488.95|486.15|488.84|486.04|0
1651204000000|2022-04-29 03:46:40|488.71|485.91|488.95|486.15|488.95|486.15|488.6|485.8|0
1651204010000|2022-04-29 03:46:50|489.19|486.39|489.19|486.39|489.43|486.63|489.19|486.39|0
1651204020000|2022-04-29 03:47:00|489.43|486.63|489.19|486.39|489.43|486.63|489.19|486.39|0
1651204030000|2022-04-29 03:47:10|489.08|486.28|488.84|486.04|489.08|486.28|488.71|485.91|0
1651204040000|2022-04-29 03:47:20|488.95|486.15|488.95|486.15|489.08|486.28|488.95|486.15|0
1651204050000|2022-04-29 03:47:30|489.08|486.28|488.95|486.15|489.19|486.39|488.95|486.15|0
1651204060000|2022-04-29 03:47:40|488.84|486.04|489.43|486.63|489.43|486.63|488.84|486.04|0
1651204070000|2022-04-29 03:47:50|489.91|487.11|489.67|486.87|489.91|487.11|489.43|486.63|0
1651204080000|2022-04-29 03:48:00|489.91|487.11|489.8|487|489.91|487.11|489.67|486.87|0
1651204090000|2022-04-29 03:48:10|489.91|487.11|489.91|487.11|489.91|487.11|489.91|487.11|0
1651204100000|2022-04-29 03:48:20|489.67|486.87|489.91|487.11|489.91|487.11|489.67|486.87|0
1651204110000|2022-04-29 03:48:30|489.8|487|489.91|487.11|489.91|487.11|489.8|487|0
1651204130000|2022-04-29 03:48:50|489.8|487|489.67|486.87|489.91|487.11|489.67|486.87|0
1651204140000|2022-04-29 03:49:00|489.43|486.63|489.43|486.63|489.43|486.63|489.43|486.63|0
1651204150000|2022-04-29 03:49:10|489.32|486.52|489.67|486.87|489.67|486.87|489.32|486.52|0
1651204160000|2022-04-29 03:49:20|489.32|486.52|488.95|486.15|489.32|486.52|488.95|486.15|0
1651204170000|2022-04-29 03:49:30|489.19|486.39|489.19|486.39|489.19|486.39|488.95|486.15|0
1651204180000|2022-04-29 03:49:40|489.56|486.76|490.15|487.35|490.15|487.35|489.56|486.76|0
1651204190000|2022-04-29 03:49:50|489.91|487.11|490.15|487.35|490.15|487.35|489.91|487.11|0
1651204200000|2022-04-29 03:50:00|490.04|487.24|489.19|486.39|490.04|487.24|489.19|486.39|0
1651204210000|2022-04-29 03:50:10|489.32|486.52|489.32|486.52|489.43|486.63|489.32|486.52|0
1651204220000|2022-04-29 03:50:20|489.67|486.87|489.43|486.63|489.67|486.87|489.43|486.63|0
1651204230000|2022-04-29 03:50:30|489.08|486.28|488.95|486.15|489.08|486.28|488.95|486.15|0
1651204240000|2022-04-29 03:50:40|489.08|486.28|489.32|486.52|489.32|486.52|489.08|486.28|0
1651204250000|2022-04-29 03:50:50|489.56|486.76|489.32|486.52|489.56|486.76|489.32|486.52|0
1651204260000|2022-04-29 03:51:00|489.43|486.63|488.95|486.15|489.43|486.63|488.95|486.15|0
1651204270000|2022-04-29 03:51:10|488.71|485.91|488.36|485.56|488.84|486.04|488.36|485.56|0
1651204280000|2022-04-29 03:51:20|488.23|485.43|488.12|485.32|488.23|485.43|488.12|485.32|0
1651204290000|2022-04-29 03:51:30|487.99|485.19|488.23|485.43|488.23|485.43|487.75|484.95|0
1651204300000|2022-04-29 03:51:40|488.71|485.91|488.47|485.67|488.95|486.15|488.23|485.43|0
1651204310000|2022-04-29 03:51:50|488.71|485.91|489.19|486.39|489.19|486.39|488.71|485.91|0
1651204320000|2022-04-29 03:52:00|488.95|486.15|488.95|486.15|489.19|486.39|488.95|486.15|0
1651204330000|2022-04-29 03:52:10|488.71|485.91|489.67|486.87|489.67|486.87|488.71|485.91|0
1651204340000|2022-04-29 03:52:20|489.91|487.11|489.91|487.11|489.91|487.11|489.91|487.11|0
1651204350000|2022-04-29 03:52:30|490.15|487.35|490.52|487.72|490.52|487.72|490.04|487.24|0
1651204360000|2022-04-29 03:52:40|490.28|487.48|490.28|487.48|490.63|487.83|490.28|487.48|0
1651204370000|2022-04-29 03:52:50|490.39|487.59|490.52|487.72|490.52|487.72|490.39|487.59|0
1651204380000|2022-04-29 03:53:00|490.63|487.83|490.63|487.83|490.87|488.07|490.63|487.83|0
1651204390000|2022-04-29 03:53:10|490.87|488.07|490.63|487.83|490.87|488.07|490.63|487.83|0
1651204400000|2022-04-29 03:53:20|491.11|488.31|491.35|488.55|491.59|488.79|491.11|488.31|0
1651204410000|2022-04-29 03:53:30|491.59|488.79|491.35|488.55|491.59|488.79|491.35|488.55|0
1651204420000|2022-04-29 03:53:40|491.59|488.79|491.35|488.55|491.59|488.79|491.35|488.55|0
1651204430000|2022-04-29 03:53:50|491.11|488.31|491.24|488.44|491.35|488.55|491.11|488.31|0
1651204440000|2022-04-29 03:54:00|491.59|488.79|491.83|489.03|491.83|489.03|491.59|488.79|0
1651204450000|2022-04-29 03:54:10|492.08|489.28|491.83|489.03|492.08|489.28|491.83|489.03|0
1651204460000|2022-04-29 03:54:20|492.08|489.28|492.08|489.28|492.32|489.52|492.08|489.28|0
1651204470000|2022-04-29 03:54:30|492.2|489.4|491.96|489.16|492.2|489.4|491.83|489.03|0
1651204480000|2022-04-29 03:54:40|491.72|488.92|491.83|489.03|491.96|489.16|491.72|488.92|0
1651204490000|2022-04-29 03:54:50|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1651204500000|2022-04-29 03:55:00|491.83|489.03|491.83|489.03|491.83|489.03|491.83|489.03|0
1651204510000|2022-04-29 03:55:10|491.96|489.16|492.32|489.52|492.32|489.52|491.96|489.16|0
1651204520000|2022-04-29 03:55:20|492.56|489.76|493.52|490.72|493.52|490.72|492.56|489.76|0
1651204530000|2022-04-29 03:55:30|493.28|490.48|493.04|490.24|493.28|490.48|493.04|490.24|0
1651204540000|2022-04-29 03:55:40|492.8|490|492.32|489.52|492.8|490|492.32|489.52|0
1651204550000|2022-04-29 03:55:50|492.68|489.88|492.32|489.52|492.68|489.88|492.08|489.28|0
1651204560000|2022-04-29 03:56:00|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1651204570000|2022-04-29 03:56:10|492.44|489.64|492.8|490|492.8|490|492.44|489.64|0
1651204580000|2022-04-29 03:56:20|492.92|490.12|493.04|490.24|493.04|490.24|492.8|490|0
1651204590000|2022-04-29 03:56:30|492.8|490|492.8|490|492.92|490.12|492.8|490|0
1651204600000|2022-04-29 03:56:40|492.92|490.12|492.8|490|493.04|490.24|492.8|490|0
1651204610000|2022-04-29 03:56:50|493.04|490.24|492.8|490|493.04|490.24|492.8|490|0
1651204620000|2022-04-29 03:57:00|492.92|490.12|492.56|489.76|492.92|490.12|492.56|489.76|0
1651204630000|2022-04-29 03:57:10|492.8|490|492.32|489.52|492.8|490|492.32|489.52|0
1651204640000|2022-04-29 03:57:20|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1651204650000|2022-04-29 03:57:30|492.32|489.52|492.56|489.76|492.56|489.76|492.32|489.52|0
1651204660000|2022-04-29 03:57:40|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1651204670000|2022-04-29 03:57:50|492.07|489.27|492.07|489.27|492.07|489.27|492.07|489.27|0
1651204680000|2022-04-29 03:58:00|492.2|489.4|492.32|489.52|492.32|489.52|492.2|489.4|0
1651204690000|2022-04-29 03:58:10|492.2|489.4|492.2|489.4|492.32|489.52|492.07|489.27|0
1651204700000|2022-04-29 03:58:20|492.07|489.27|492.32|489.52|492.32|489.52|492.07|489.27|0
1651204710000|2022-04-29 03:58:30|492.07|489.27|492.07|489.27|492.07|489.27|492.07|489.27|0
1651204720000|2022-04-29 03:58:40|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1651204730000|2022-04-29 03:58:50|492.07|489.27|492.07|489.27|492.2|489.4|492.07|489.27|0
1651204740000|2022-04-29 03:59:00|491.35|488.55|490.87|488.07|491.35|488.55|490.63|487.83|0
1651204750000|2022-04-29 03:59:10|491.11|488.31|490.87|488.07|491.24|488.44|490.87|488.07|0
1651204760000|2022-04-29 03:59:20|490.76|487.96|491|488.2|491|488.2|490.76|487.96|0
1651204770000|2022-04-29 03:59:30|490.04|487.24|489.67|486.87|490.04|487.24|489.67|486.87|0
1651204780000|2022-04-29 03:59:40|489.43|486.63|489.43|486.63|489.43|486.63|489.43|486.63|0
1651204790000|2022-04-29 03:59:50|488.95|486.15|489.31|486.51|489.31|486.51|488.95|486.15|0
1651204800000|2022-04-29 04:00:00|489.19|486.39|489.56|486.76|489.56|486.76|489.19|486.39|0
1651204810000|2022-04-29 04:00:10|489.67|486.87|489.43|486.63|489.8|487|489.43|486.63|0
1651204820000|2022-04-29 04:00:20|488.71|485.91|488.23|485.43|488.71|485.91|488.23|485.43|0
1651204830000|2022-04-29 04:00:30|488.47|485.67|487.99|485.19|488.59|485.79|487.99|485.19|0
1651204840000|2022-04-29 04:00:40|487.51|484.71|487.63|484.83|487.63|484.83|487.51|484.71|0
1651204850000|2022-04-29 04:00:50|487.99|485.19|488.83|486.03|488.83|486.03|487.99|485.19|0
1651204860000|2022-04-29 04:01:00|489.07|486.27|488.95|486.15|489.19|486.39|488.95|486.15|0
1651204870000|2022-04-29 04:01:10|488.71|485.91|488.47|485.67|488.71|485.91|488.47|485.67|0
1651204900000|2022-04-29 04:01:40|488.71|485.91|488.71|485.91|488.71|485.91|488.71|485.91|0
1651204910000|2022-04-29 04:01:50|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1651204920000|2022-04-29 04:02:00|488.95|486.15|489.07|486.27|489.07|486.27|488.95|486.15|0
1651204930000|2022-04-29 04:02:10|488.83|486.03|488.95|486.15|488.95|486.15|488.83|486.03|0
1651204940000|2022-04-29 04:02:20|489.07|486.27|489.43|486.63|489.43|486.63|488.95|486.15|0
1651204950000|2022-04-29 04:02:30|489.31|486.51|489.43|486.63|489.43|486.63|489.31|486.51|0
1651204960000|2022-04-29 04:02:40|489.55|486.75|489.67|486.87|489.67|486.87|489.55|486.75|0
1651204970000|2022-04-29 04:02:50|489.79|486.99|489.91|487.11|489.91|487.11|489.79|486.99|0
1651204980000|2022-04-29 04:03:00|489.55|486.75|489.67|486.87|489.67|486.87|489.55|486.75|0
1651204990000|2022-04-29 04:03:10|489.91|487.11|490.39|487.59|490.39|487.59|489.91|487.11|0
1651205000000|2022-04-29 04:03:20|490.52|487.72|490.87|488.07|491|488.2|490.52|487.72|0
1651205010000|2022-04-29 04:03:30|491|488.2|490.52|487.72|491|488.2|490.52|487.72|0
1651205020000|2022-04-29 04:03:40|490.39|487.59|490.63|487.83|490.63|487.83|490.39|487.59|0
1651205030000|2022-04-29 04:03:50|490.87|488.07|490.87|488.07|490.87|488.07|490.87|488.07|0
1651205050000|2022-04-29 04:04:10|490.63|487.83|490.15|487.35|490.63|487.83|490.15|487.35|0
1651205060000|2022-04-29 04:04:20|490.28|487.48|490.39|487.59|490.63|487.83|490.28|487.48|0
1651205070000|2022-04-29 04:04:30|490.63|487.83|490.76|487.96|490.76|487.96|490.63|487.83|0
1651205080000|2022-04-29 04:04:40|490.63|487.83|490.63|487.83|490.76|487.96|490.63|487.83|0
1651205090000|2022-04-29 04:04:50|490.87|488.07|490.63|487.83|490.87|488.07|490.52|487.72|0
1651205110000|2022-04-29 04:05:10|490.76|487.96|490.76|487.96|490.76|487.96|490.76|487.96|0
1651205120000|2022-04-29 04:05:20|490.87|488.07|491|488.2|491|488.2|490.87|488.07|0
1651205130000|2022-04-29 04:05:30|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1651205140000|2022-04-29 04:05:40|491|488.2|491|488.2|491|488.2|491|488.2|0
1651205150000|2022-04-29 04:05:50|491.11|488.31|491|488.2|491.11|488.31|490.87|488.07|0
1651205160000|2022-04-29 04:06:00|490.87|488.07|491.11|488.31|491.11|488.31|490.87|488.07|0
1651205170000|2022-04-29 04:06:10|491.35|488.55|491.35|488.55|491.35|488.55|491.35|488.55|0
1651205180000|2022-04-29 04:06:20|491.48|488.68|491.48|488.68|491.59|488.79|491.35|488.55|0
1651205190000|2022-04-29 04:06:30|491.35|488.55|491.35|488.55|491.35|488.55|491.35|488.55|0
1651205200000|2022-04-29 04:06:40|491.11|488.31|491|488.2|491.11|488.31|491|488.2|0
1651205210000|2022-04-29 04:06:50|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1651205220000|2022-04-29 04:07:00|491.24|488.44|491.11|488.31|491.24|488.44|491.11|488.31|0
1651205230000|2022-04-29 04:07:10|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651205260000|2022-04-29 04:07:40|490.76|487.96|490.87|488.07|490.87|488.07|490.63|487.83|0
1651205270000|2022-04-29 04:07:50|490.52|487.72|490.63|487.83|490.63|487.83|490.52|487.72|0
1651205280000|2022-04-29 04:08:00|490.52|487.72|490.52|487.72|490.52|487.72|490.52|487.72|0
1651205290000|2022-04-29 04:08:10|490.39|487.59|490.76|487.96|490.76|487.96|490.39|487.59|0
1651205300000|2022-04-29 04:08:20|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651205310000|2022-04-29 04:08:30|490.52|487.72|490.52|487.72|490.52|487.72|490.52|487.72|0
1651205320000|2022-04-29 04:08:40|490.39|487.59|490.63|487.83|490.63|487.83|490.39|487.59|0
1651205330000|2022-04-29 04:08:50|490.76|487.96|490.52|487.72|490.76|487.96|490.52|487.72|0
1651205340000|2022-04-29 04:09:00|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651205350000|2022-04-29 04:09:10|490.15|487.35|490.39|487.59|490.39|487.59|490.15|487.35|0
1651205370000|2022-04-29 04:09:30|490.15|487.35|490.15|487.35|490.27|487.47|490.15|487.35|0
1651205380000|2022-04-29 04:09:40|489.91|487.11|489.91|487.11|489.91|487.11|489.79|486.99|0
1651205390000|2022-04-29 04:09:50|489.79|486.99|490.03|487.23|490.03|487.23|489.79|486.99|0
1651205400000|2022-04-29 04:10:00|490.15|487.35|489.91|487.11|490.15|487.35|489.91|487.11|0
1651205410000|2022-04-29 04:10:10|489.79|486.99|489.91|487.11|490.03|487.23|489.79|486.99|0
1651205420000|2022-04-29 04:10:20|490.03|487.23|490.39|487.59|490.39|487.59|490.03|487.23|0
1651205430000|2022-04-29 04:10:30|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651205440000|2022-04-29 04:10:40|490.76|487.96|490.76|487.96|490.76|487.96|490.76|487.96|0
1651205450000|2022-04-29 04:10:50|490.87|488.07|490.87|488.07|490.87|488.07|490.87|488.07|0
1651205460000|2022-04-29 04:11:00|490.51|487.71|490.51|487.71|490.51|487.71|490.51|487.71|0
1651205470000|2022-04-29 04:11:10|490.39|487.59|490.63|487.83|490.63|487.83|490.39|487.59|0
1651205480000|2022-04-29 04:11:20|490.76|487.96|490.63|487.83|490.76|487.96|490.63|487.83|0
1651205490000|2022-04-29 04:11:30|490.51|487.71|490.27|487.47|490.63|487.83|490.27|487.47|0
1651205500000|2022-04-29 04:11:40|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651205510000|2022-04-29 04:11:50|490.03|487.23|490.15|487.35|490.15|487.35|490.03|487.23|0
1651205520000|2022-04-29 04:12:00|489.79|486.99|490.15|487.35|490.15|487.35|489.79|486.99|0
1651205530000|2022-04-29 04:12:10|490.27|487.47|490.27|487.47|490.39|487.59|490.27|487.47|0
1651205540000|2022-04-29 04:12:20|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651205550000|2022-04-29 04:12:30|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651205570000|2022-04-29 04:12:50|490.51|487.71|490.51|487.71|490.51|487.71|490.51|487.71|0
1651205580000|2022-04-29 04:13:00|490.63|487.83|490.87|488.07|490.87|488.07|490.63|487.83|0
1651205590000|2022-04-29 04:13:10|491|488.2|490.87|488.07|491|488.2|490.87|488.07|0
1651205600000|2022-04-29 04:13:20|490.75|487.95|490.87|488.07|490.87|488.07|490.63|487.83|0
1651205620000|2022-04-29 04:13:40|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651205630000|2022-04-29 04:13:50|490.75|487.95|490.39|487.59|490.75|487.95|490.39|487.59|0
1651205660000|2022-04-29 04:14:20|490.63|487.83|490.63|487.83|490.63|487.83|490.51|487.71|0
1651205670000|2022-04-29 04:14:30|490.51|487.71|490.51|487.71|490.63|487.83|490.51|487.71|0
1651205680000|2022-04-29 04:14:40|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651205690000|2022-04-29 04:14:50|490.39|487.59|490.63|487.83|490.63|487.83|490.39|487.59|0
1651205700000|2022-04-29 04:15:00|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1651205710000|2022-04-29 04:15:10|490.63|487.83|490.87|488.07|490.87|488.07|490.63|487.83|0
1651205720000|2022-04-29 04:15:20|490.75|487.95|490.87|488.07|490.87|488.07|490.75|487.95|0
1651205760000|2022-04-29 04:16:00|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651205780000|2022-04-29 04:16:20|490.39|487.59|490.63|487.83|490.63|487.83|490.39|487.59|0
1651205790000|2022-04-29 04:16:30|490.75|487.95|490.63|487.83|490.75|487.95|490.63|487.83|0
1651205800000|2022-04-29 04:16:40|490.51|487.71|490.51|487.71|490.51|487.71|490.51|487.71|0
1651205810000|2022-04-29 04:16:50|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651205830000|2022-04-29 04:17:10|490.87|488.07|490.87|488.07|490.87|488.07|490.63|487.83|0
1651205840000|2022-04-29 04:17:20|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1651205880000|2022-04-29 04:18:00|490.99|488.19|490.99|488.19|490.99|488.19|490.99|488.19|0
1651205890000|2022-04-29 04:18:10|490.87|488.07|490.87|488.07|490.87|488.07|490.87|488.07|0
1651205900000|2022-04-29 04:18:20|490.63|487.83|490.39|487.59|490.75|487.95|490.39|487.59|0
1651205910000|2022-04-29 04:18:30|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651205940000|2022-04-29 04:19:00|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651205950000|2022-04-29 04:19:10|490.27|487.47|490.15|487.35|490.27|487.47|490.15|487.35|0
1651205960000|2022-04-29 04:19:20|489.91|487.11|489.91|487.11|489.91|487.11|489.91|487.11|0
1651205970000|2022-04-29 04:19:30|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651205990000|2022-04-29 04:19:50|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1651206000000|2022-04-29 04:20:00|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651206010000|2022-04-29 04:20:10|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651206020000|2022-04-29 04:20:20|489.91|487.11|489.91|487.11|489.91|487.11|489.67|486.87|0
1651206030000|2022-04-29 04:20:30|489.55|486.75|489.67|486.87|489.67|486.87|489.55|486.75|0
1651206040000|2022-04-29 04:20:40|489.55|486.75|489.67|486.87|489.67|486.87|489.43|486.63|0
1651206060000|2022-04-29 04:21:00|489.91|487.11|490.39|487.59|490.39|487.59|489.91|487.11|0
1651206070000|2022-04-29 04:21:10|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1651206080000|2022-04-29 04:21:20|490.15|487.35|490.03|487.23|490.15|487.35|489.91|487.11|0
1651206100000|2022-04-29 04:21:40|490.15|487.35|489.67|486.87|490.15|487.35|489.67|486.87|0
1651206110000|2022-04-29 04:21:50|489.91|487.11|489.91|487.11|489.91|487.11|489.91|487.11|0
1651206120000|2022-04-29 04:22:00|490.03|487.23|490.15|487.35|490.15|487.35|490.03|487.23|0
1651206130000|2022-04-29 04:22:10|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651206140000|2022-04-29 04:22:20|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651206150000|2022-04-29 04:22:30|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651206160000|2022-04-29 04:22:40|490.63|487.83|490.39|487.59|490.63|487.83|490.39|487.59|0
1651206170000|2022-04-29 04:22:50|490.51|487.71|490.63|487.83|490.63|487.83|490.51|487.71|0
1651206180000|2022-04-29 04:23:00|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651206190000|2022-04-29 04:23:10|490.63|487.83|490.39|487.59|490.63|487.83|490.39|487.59|0
1651206230000|2022-04-29 04:23:50|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651206240000|2022-04-29 04:24:00|490.75|487.95|490.87|488.07|490.87|488.07|490.75|487.95|0
1651206280000|2022-04-29 04:24:40|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651206290000|2022-04-29 04:24:50|490.75|487.95|490.63|487.83|490.75|487.95|490.63|487.83|0
1651206310000|2022-04-29 04:25:10|490.51|487.71|490.39|487.59|490.51|487.71|490.39|487.59|0
1651206320000|2022-04-29 04:25:20|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651206370000|2022-04-29 04:26:10|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1651206380000|2022-04-29 04:26:20|490.63|487.83|490.63|487.83|490.63|487.83|490.63|487.83|0
1651206390000|2022-04-29 04:26:30|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651206420000|2022-04-29 04:27:00|489.91|487.11|489.91|487.11|489.91|487.11|489.91|487.11|0
1651206430000|2022-04-29 04:27:10|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1651206440000|2022-04-29 04:27:20|489.67|486.87|489.67|486.87|489.67|486.87|489.55|486.75|0
1651206450000|2022-04-29 04:27:30|489.91|487.11|490.15|487.35|490.15|487.35|489.91|487.11|0
1651206490000|2022-04-29 04:28:10|490.27|487.47|490.15|487.35|490.27|487.47|490.15|487.35|0
1651206500000|2022-04-29 04:28:20|490.27|487.47|490.39|487.59|490.39|487.59|490.27|487.47|0
1651206510000|2022-04-29 04:28:30|490.51|487.71|490.39|487.59|490.51|487.71|490.39|487.59|0
1651206520000|2022-04-29 04:28:40|490.51|487.71|490.27|487.47|490.51|487.71|490.27|487.47|0
1651206540000|2022-04-29 04:29:00|490.39|487.59|490.39|487.59|490.39|487.59|490.27|487.47|0
1651206560000|2022-04-29 04:29:20|490.51|487.71|490.39|487.59|490.63|487.83|490.39|487.59|0
1651206580000|2022-04-29 04:29:40|490.15|487.35|490.27|487.47|490.27|487.47|490.15|487.35|0
1651206590000|2022-04-29 04:29:50|490.15|487.35|490.03|487.23|490.15|487.35|490.03|487.23|0
1651206600000|2022-04-29 04:30:00|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651206610000|2022-04-29 04:30:10|490.51|487.71|490.27|487.47|490.51|487.71|490.27|487.47|0
1651206630000|2022-04-29 04:30:30|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651206640000|2022-04-29 04:30:40|490.27|487.47|490.39|487.59|490.39|487.59|490.27|487.47|0
1651206650000|2022-04-29 04:30:50|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651206660000|2022-04-29 04:31:00|490.27|487.47|489.91|487.11|490.27|487.47|489.91|487.11|0
1651206670000|2022-04-29 04:31:10|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1651206680000|2022-04-29 04:31:20|490.39|487.59|490.27|487.47|490.39|487.59|490.27|487.47|0
1651206690000|2022-04-29 04:31:30|490.15|487.35|490.15|487.35|490.15|487.35|490.03|487.23|0
1651206700000|2022-04-29 04:31:40|490.27|487.47|490.39|487.59|490.39|487.59|490.27|487.47|0
1651206710000|2022-04-29 04:31:50|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1651206720000|2022-04-29 04:32:00|490.39|487.59|490.27|487.47|490.39|487.59|490.27|487.47|0
1651206730000|2022-04-29 04:32:10|490.15|487.35|490.27|487.47|490.27|487.47|490.15|487.35|0
1651206740000|2022-04-29 04:32:20|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651206750000|2022-04-29 04:32:30|489.91|487.11|489.55|486.75|489.91|487.11|489.55|486.75|0
1651206760000|2022-04-29 04:32:40|489.43|486.63|489.67|486.87|489.67|486.87|489.43|486.63|0
1651206770000|2022-04-29 04:32:50|489.55|486.75|489.55|486.75|489.55|486.75|489.55|486.75|0
1651206780000|2022-04-29 04:33:00|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1651206800000|2022-04-29 04:33:20|489.55|486.75|489.55|486.75|489.55|486.75|489.55|486.75|0
1651206810000|2022-04-29 04:33:30|489.43|486.63|489.31|486.51|489.55|486.75|489.31|486.51|0
1651206820000|2022-04-29 04:33:40|489.43|486.63|489.31|486.51|489.43|486.63|489.18|486.38|0
1651206830000|2022-04-29 04:33:50|489.43|486.63|489.31|486.51|489.43|486.63|489.18|486.38|0
1651206840000|2022-04-29 04:34:00|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1651206860000|2022-04-29 04:34:20|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1651206870000|2022-04-29 04:34:30|488.7|485.9|488.83|486.03|488.94|486.14|488.7|485.9|0
1651206880000|2022-04-29 04:34:40|488.94|486.14|489.18|486.38|489.18|486.38|488.94|486.14|0
1651206900000|2022-04-29 04:35:00|489.42|486.62|489.42|486.62|489.67|486.87|489.42|486.62|0
1651206940000|2022-04-29 04:35:40|489.18|486.38|489.42|486.62|489.42|486.62|489.18|486.38|0
1651206950000|2022-04-29 04:35:50|489.55|486.75|489.31|486.51|489.55|486.75|489.31|486.51|0
1651206960000|2022-04-29 04:36:00|489.42|486.62|489.18|486.38|489.42|486.62|489.18|486.38|0
1651206990000|2022-04-29 04:36:30|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1651207020000|2022-04-29 04:37:00|489.07|486.27|489.18|486.38|489.18|486.38|489.07|486.27|0
1651207040000|2022-04-29 04:37:20|489.07|486.27|489.18|486.38|489.18|486.38|489.07|486.27|0
1651207050000|2022-04-29 04:37:30|489.07|486.27|488.94|486.14|489.07|486.27|488.94|486.14|0
1651207060000|2022-04-29 04:37:40|489.07|486.27|488.94|486.14|489.07|486.27|488.94|486.14|0
1651207070000|2022-04-29 04:37:50|489.07|486.27|489.18|486.38|489.18|486.38|489.07|486.27|0
1651207080000|2022-04-29 04:38:00|488.94|486.14|488.94|486.14|488.94|486.14|488.83|486.03|0
1651207090000|2022-04-29 04:38:10|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1651207100000|2022-04-29 04:38:20|489.66|486.86|489.42|486.62|489.66|486.86|489.42|486.62|0
1651207110000|2022-04-29 04:38:30|489.55|486.75|489.66|486.86|489.66|486.86|489.55|486.75|0
1651207120000|2022-04-29 04:38:40|489.9|487.1|489.9|487.1|489.9|487.1|489.9|487.1|0
1651207150000|2022-04-29 04:39:10|490.15|487.35|490.39|487.59|490.39|487.59|490.15|487.35|0
1651207170000|2022-04-29 04:39:30|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651207200000|2022-04-29 04:40:00|490.03|487.23|490.03|487.23|490.03|487.23|490.03|487.23|0
1651207210000|2022-04-29 04:40:10|489.9|487.1|489.9|487.1|489.9|487.1|489.9|487.1|0
1651207230000|2022-04-29 04:40:30|490.03|487.23|489.9|487.1|490.03|487.23|489.9|487.1|0
1651207250000|2022-04-29 04:40:50|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1651207260000|2022-04-29 04:41:00|489.9|487.1|490.14|487.34|490.14|487.34|489.9|487.1|0
1651207280000|2022-04-29 04:41:20|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651207310000|2022-04-29 04:41:50|490.14|487.34|490.14|487.34|490.14|487.34|490.14|487.34|0
1651207320000|2022-04-29 04:42:00|489.9|487.1|490.14|487.34|490.14|487.34|489.9|487.1|0
1651207370000|2022-04-29 04:42:50|490.38|487.58|490.38|487.58|490.38|487.58|490.38|487.58|0
1651207380000|2022-04-29 04:43:00|490.14|487.34|489.9|487.1|490.14|487.34|489.9|487.1|0
1651207400000|2022-04-29 04:43:20|490.14|487.34|490.14|487.34|490.14|487.34|490.14|487.34|0
1651207410000|2022-04-29 04:43:30|489.9|487.1|489.79|486.99|489.9|487.1|489.79|486.99|0
1651207420000|2022-04-29 04:43:40|489.9|487.1|489.9|487.1|489.9|487.1|489.9|487.1|0
1651207440000|2022-04-29 04:44:00|489.66|486.86|489.66|486.86|489.66|486.86|489.66|486.86|0
1651207450000|2022-04-29 04:44:10|489.42|486.62|489.42|486.62|489.42|486.62|489.42|486.62|0
1651207470000|2022-04-29 04:44:30|489.18|486.38|489.42|486.62|489.42|486.62|489.18|486.38|0
1651207510000|2022-04-29 04:45:10|489.66|486.86|489.66|486.86|489.66|486.86|489.66|486.86|0
1651207520000|2022-04-29 04:45:20|489.79|486.99|489.9|487.1|489.9|487.1|489.79|486.99|0
1651207530000|2022-04-29 04:45:30|489.66|486.86|489.66|486.86|489.66|486.86|489.66|486.86|0
1651207540000|2022-04-29 04:45:40|489.79|486.99|489.9|487.1|489.9|487.1|489.79|486.99|0
1651207550000|2022-04-29 04:45:50|489.79|486.99|489.66|486.86|489.79|486.99|489.66|486.86|0
1651207560000|2022-04-29 04:46:00|489.55|486.75|489.55|486.75|489.55|486.75|489.55|486.75|0
1651207570000|2022-04-29 04:46:10|489.42|486.62|489.9|487.1|489.9|487.1|489.42|486.62|0
1651207580000|2022-04-29 04:46:20|490.14|487.34|490.14|487.34|490.14|487.34|490.14|487.34|0
1651207590000|2022-04-29 04:46:30|490.38|487.58|490.51|487.71|490.51|487.71|490.38|487.58|0
1651207600000|2022-04-29 04:46:40|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1651207620000|2022-04-29 04:47:00|490.38|487.58|490.38|487.58|490.38|487.58|490.38|487.58|0
1651207630000|2022-04-29 04:47:10|490.27|487.47|490.14|487.34|490.27|487.47|490.14|487.34|0
1651207650000|2022-04-29 04:47:30|489.9|487.1|489.9|487.1|489.9|487.1|489.9|487.1|0
1651207660000|2022-04-29 04:47:40|490.14|487.34|490.14|487.34|490.14|487.34|490.14|487.34|0
1651207670000|2022-04-29 04:47:50|490.27|487.47|489.9|487.1|490.27|487.47|489.9|487.1|0
1651207680000|2022-04-29 04:48:00|490.03|487.23|489.9|487.1|490.03|487.23|489.9|487.1|0
1651207700000|2022-04-29 04:48:20|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1651207710000|2022-04-29 04:48:30|489.9|487.1|489.9|487.1|489.9|487.1|489.9|487.1|0
1651207720000|2022-04-29 04:48:40|489.66|486.86|489.42|486.62|489.66|486.86|489.42|486.62|0
1651207730000|2022-04-29 04:48:50|489.55|486.75|489.31|486.51|489.55|486.75|489.31|486.51|0
1651207740000|2022-04-29 04:49:00|489.18|486.38|489.31|486.51|489.31|486.51|489.18|486.38|0
1651207750000|2022-04-29 04:49:10|489.42|486.62|489.42|486.62|489.42|486.62|489.42|486.62|0
1651207760000|2022-04-29 04:49:20|489.18|486.38|489.31|486.51|489.31|486.51|489.18|486.38|0
1651207770000|2022-04-29 04:49:30|489.18|486.38|489.31|486.51|489.31|486.51|489.18|486.38|0
1651207780000|2022-04-29 04:49:40|489.42|486.62|489.31|486.51|489.42|486.62|489.31|486.51|0
1651207790000|2022-04-29 04:49:50|489.18|486.38|488.7|485.9|489.18|486.38|488.7|485.9|0
1651207800000|2022-04-29 04:50:00|488.46|485.66|488.94|486.14|488.94|486.14|488.46|485.66|0
1651207810000|2022-04-29 04:50:10|489.18|486.38|489.66|486.86|489.66|486.86|489.18|486.38|0
1651207820000|2022-04-29 04:50:20|489.9|487.1|490.38|487.58|490.38|487.58|489.9|487.1|0
1651207830000|2022-04-29 04:50:30|490.14|487.34|490.14|487.34|490.27|487.47|490.14|487.34|0
1651207840000|2022-04-29 04:50:40|490.27|487.47|490.14|487.34|490.27|487.47|490.14|487.34|0
1651207860000|2022-04-29 04:51:00|489.9|487.1|489.66|486.86|489.9|487.1|489.66|486.86|0
1651207870000|2022-04-29 04:51:10|489.9|487.1|489.9|487.1|489.9|487.1|489.9|487.1|0
1651207880000|2022-04-29 04:51:20|489.66|486.86|489.66|486.86|489.66|486.86|489.66|486.86|0
1651207890000|2022-04-29 04:51:30|489.31|486.51|488.46|485.66|489.31|486.51|488.46|485.66|0
1651207900000|2022-04-29 04:51:40|488.22|485.42|488.46|485.66|488.46|485.66|488.22|485.42|0
1651207910000|2022-04-29 04:51:50|488.7|485.9|488.7|485.9|488.7|485.9|488.7|485.9|0
1651207930000|2022-04-29 04:52:10|488.46|485.66|488.59|485.79|488.59|485.79|488.46|485.66|0
1651207940000|2022-04-29 04:52:20|488.7|485.9|488.46|485.66|488.7|485.9|488.46|485.66|0
1651207950000|2022-04-29 04:52:30|488.59|485.79|488.46|485.66|488.59|485.79|488.46|485.66|0
1651207960000|2022-04-29 04:52:40|488.59|485.79|488.46|485.66|488.59|485.79|488.46|485.66|0
1651207970000|2022-04-29 04:52:50|488.59|485.79|488.22|485.42|488.59|485.79|488.22|485.42|0
1651207980000|2022-04-29 04:53:00|487.98|485.18|488.46|485.66|488.46|485.66|487.98|485.18|0
1651207990000|2022-04-29 04:53:10|487.98|485.18|487.98|485.18|487.98|485.18|487.98|485.18|0
1651208000000|2022-04-29 04:53:20|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1651208040000|2022-04-29 04:54:00|488.46|485.66|488.94|486.14|488.94|486.14|488.46|485.66|0
1651208050000|2022-04-29 04:54:10|488.7|485.9|488.7|485.9|488.83|486.03|488.7|485.9|0
1651208080000|2022-04-29 04:54:40|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1651208090000|2022-04-29 04:54:50|488.7|485.9|488.7|485.9|488.7|485.9|488.7|485.9|0
1651208100000|2022-04-29 04:55:00|488.59|485.79|487.74|484.94|488.59|485.79|487.74|484.94|0
1651208110000|2022-04-29 04:55:10|487.98|485.18|487.98|485.18|487.98|485.18|487.74|484.94|0
1651208120000|2022-04-29 04:55:20|488.22|485.42|488.46|485.66|488.46|485.66|488.22|485.42|0
1651208130000|2022-04-29 04:55:30|488.59|485.79|488.7|485.9|488.94|486.14|488.59|485.79|0
1651208170000|2022-04-29 04:56:10|488.59|485.79|488.7|485.9|488.7|485.9|488.59|485.79|0
1651208180000|2022-04-29 04:56:20|488.46|485.66|488.46|485.66|488.7|485.9|488.46|485.66|0
1651208190000|2022-04-29 04:56:30|488.7|485.9|488.46|485.66|488.7|485.9|488.46|485.66|0
1651208200000|2022-04-29 04:56:40|488.35|485.55|488.22|485.42|488.35|485.55|488.22|485.42|0
1651208220000|2022-04-29 04:57:00|488.1|485.3|488.1|485.3|488.1|485.3|487.98|485.18|0
1651208230000|2022-04-29 04:57:10|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1651208250000|2022-04-29 04:57:30|488.46|485.66|488.46|485.66|488.46|485.66|488.46|485.66|0
1651208260000|2022-04-29 04:57:40|488.35|485.55|488.46|485.66|488.46|485.66|488.1|485.3|0
1651208270000|2022-04-29 04:57:50|488.59|485.79|488.59|485.79|488.59|485.79|488.59|485.79|0
1651208280000|2022-04-29 04:58:00|488.46|485.66|488.46|485.66|488.59|485.79|488.46|485.66|0
1651208290000|2022-04-29 04:58:10|488.59|485.79|488.7|485.9|488.7|485.9|488.59|485.79|0
1651208300000|2022-04-29 04:58:20|488.59|485.79|488.46|485.66|488.7|485.9|488.46|485.66|0
1651208320000|2022-04-29 04:58:40|488.34|485.54|488.22|485.42|488.46|485.66|488.22|485.42|0
1651208330000|2022-04-29 04:58:50|488.46|485.66|488.34|485.54|488.46|485.66|488.34|485.54|0
1651208340000|2022-04-29 04:59:00|488.46|485.66|488.46|485.66|488.46|485.66|488.46|485.66|0
1651208360000|2022-04-29 04:59:20|488.34|485.54|488.34|485.54|488.34|485.54|488.34|485.54|0
1651208370000|2022-04-29 04:59:30|488.22|485.42|487.98|485.18|488.22|485.42|487.98|485.18|0
1651208380000|2022-04-29 04:59:40|487.26|484.46|487.5|484.7|487.5|484.7|487.02|484.22|0
1651208390000|2022-04-29 04:59:50|487.62|484.82|487.74|484.94|487.74|484.94|487.5|484.7|0
1651208400000|2022-04-29 05:00:00|487.98|485.18|486.78|483.98|487.98|485.18|486.78|483.98|0
1651208410000|2022-04-29 05:00:10|486.54|483.74|486.06|483.26|486.54|483.74|486.06|483.26|0
1651208420000|2022-04-29 05:00:20|485.34|482.54|486.06|483.26|486.06|483.26|485.1|482.3|0
1651208430000|2022-04-29 05:00:30|485.82|483.02|485.58|482.78|485.82|483.02|485.58|482.78|0
1651208440000|2022-04-29 05:00:40|485.1|482.3|485.34|482.54|485.34|482.54|485.1|482.3|0
1651208450000|2022-04-29 05:00:50|485.1|482.3|485.1|482.3|485.1|482.3|485.1|482.3|0
1651208460000|2022-04-29 05:01:00|484.74|481.94|484.14|481.34|484.74|481.94|484.14|481.34|0
1651208470000|2022-04-29 05:01:10|484.38|481.58|483.18|480.38|484.38|481.58|483.07|480.27|0
1651208480000|2022-04-29 05:01:20|484.14|481.34|484.14|481.34|484.62|481.82|484.14|481.34|0
1651208490000|2022-04-29 05:01:30|483.9|481.1|484.14|481.34|484.26|481.46|483.9|481.1|0
1651208500000|2022-04-29 05:01:40|483.9|481.1|483.9|481.1|483.9|481.1|483.18|480.38|0
1651208510000|2022-04-29 05:01:50|484.14|481.34|483.9|481.1|484.14|481.34|483.9|481.1|0
1651208520000|2022-04-29 05:02:00|483.42|480.62|482.94|480.14|483.42|480.62|482.94|480.14|0
1651208530000|2022-04-29 05:02:10|482.7|479.9|482.94|480.14|482.94|480.14|482.46|479.66|0
1651208540000|2022-04-29 05:02:20|483.18|480.38|482.94|480.14|483.18|480.38|482.83|480.03|0
1651208550000|2022-04-29 05:02:30|482.83|480.03|482.46|479.66|483.18|480.38|482.46|479.66|0
1651208560000|2022-04-29 05:02:40|482.7|479.9|482.7|479.9|483.18|480.38|482.7|479.9|0
1651208570000|2022-04-29 05:02:50|482.94|480.14|482.59|479.79|482.94|480.14|482.59|479.79|0
1651208580000|2022-04-29 05:03:00|482.7|479.9|483.3|480.5|483.3|480.5|482.7|479.9|0
1651208590000|2022-04-29 05:03:10|483.42|480.62|483.18|480.38|483.42|480.62|483.18|480.38|0
1651208600000|2022-04-29 05:03:20|483.42|480.62|484.38|481.58|484.38|481.58|483.3|480.5|0
1651208610000|2022-04-29 05:03:30|484.62|481.82|484.62|481.82|484.62|481.82|484.38|481.58|0
1651208620000|2022-04-29 05:03:40|484.38|481.58|484.62|481.82|485.1|482.3|484.38|481.58|0
1651208630000|2022-04-29 05:03:50|484.38|481.58|484.38|481.58|484.62|481.82|484.38|481.58|0
1651208640000|2022-04-29 05:04:00|484.62|481.82|484.62|481.82|484.62|481.82|484.38|481.58|0
1651208650000|2022-04-29 05:04:10|484.38|481.58|484.74|481.94|484.74|481.94|484.14|481.34|0
1651208660000|2022-04-29 05:04:20|484.62|481.82|482.94|480.14|484.62|481.82|482.94|480.14|0
1651208670000|2022-04-29 05:04:30|482.82|480.02|482.46|479.66|482.82|480.02|482.46|479.66|0
1651208680000|2022-04-29 05:04:40|482.94|480.14|483.18|480.38|483.18|480.38|482.94|480.14|0
1651208690000|2022-04-29 05:04:50|483.42|480.62|483.18|480.38|483.42|480.62|483.18|480.38|0
1651208700000|2022-04-29 05:05:00|482.94|480.14|482.7|479.9|482.94|480.14|482.59|479.79|0
1651208710000|2022-04-29 05:05:10|482.94|480.14|483.18|480.38|483.18|480.38|482.94|480.14|0
1651208720000|2022-04-29 05:05:20|483.06|480.26|482.22|479.42|483.06|480.26|482.22|479.42|0
1651208730000|2022-04-29 05:05:30|482.46|479.66|482.82|480.02|482.94|480.14|482.46|479.66|0
1651208740000|2022-04-29 05:05:40|482.7|479.9|482.22|479.42|482.7|479.9|482.22|479.42|0
1651208750000|2022-04-29 05:05:50|481.87|479.07|482.11|479.31|482.22|479.42|481.74|478.94|0
1651208760000|2022-04-29 05:06:00|482.22|479.42|481.74|478.94|482.22|479.42|481.74|478.94|0
1651208770000|2022-04-29 05:06:10|481.5|478.7|481.74|478.94|481.74|478.94|481.5|478.7|0
1651208780000|2022-04-29 05:06:20|481.5|478.7|481.5|478.7|481.5|478.7|481.5|478.7|0
1651208790000|2022-04-29 05:06:30|481.74|478.94|481.5|478.7|481.74|478.94|481.26|478.46|0
1651208800000|2022-04-29 05:06:40|481.74|478.94|481.87|479.07|481.98|479.18|481.63|478.83|0
1651208810000|2022-04-29 05:06:50|481.98|479.18|481.87|479.07|481.98|479.18|481.87|479.07|0
1651208820000|2022-04-29 05:07:00|481.5|478.7|481.26|478.46|481.5|478.7|481.26|478.46|0
1651208830000|2022-04-29 05:07:10|481.39|478.59|481.98|479.18|481.98|479.18|481.26|478.46|0
1651208840000|2022-04-29 05:07:20|481.87|479.07|481.98|479.18|481.98|479.18|481.87|479.07|0
1651208850000|2022-04-29 05:07:30|482.46|479.66|481.98|479.18|482.46|479.66|481.98|479.18|0
1651208860000|2022-04-29 05:07:40|482.22|479.42|482.46|479.66|482.46|479.66|482.22|479.42|0
1651208870000|2022-04-29 05:07:50|482.7|479.9|482.7|479.9|482.7|479.9|482.7|479.9|0
1651208880000|2022-04-29 05:08:00|482.58|479.78|482.58|479.78|482.58|479.78|482.46|479.66|0
1651208890000|2022-04-29 05:08:10|482.46|479.66|482.7|479.9|482.7|479.9|482.46|479.66|0
1651208900000|2022-04-29 05:08:20|482.94|480.14|483.18|480.38|483.18|480.38|482.94|480.14|0
1651208910000|2022-04-29 05:08:30|483.3|480.5|483.42|480.62|483.42|480.62|483.3|480.5|0
1651208930000|2022-04-29 05:08:50|483.18|480.38|483.18|480.38|483.3|480.5|483.18|480.38|0
1651208940000|2022-04-29 05:09:00|482.94|480.14|482.94|480.14|483.18|480.38|482.94|480.14|0
1651208950000|2022-04-29 05:09:10|483.18|480.38|483.18|480.38|483.18|480.38|482.94|480.14|0
1651208960000|2022-04-29 05:09:20|483.42|480.62|482.94|480.14|483.42|480.62|482.94|480.14|0
1651208970000|2022-04-29 05:09:30|482.82|480.02|482.22|479.42|482.82|480.02|482.22|479.42|0
1651208980000|2022-04-29 05:09:40|481.87|479.07|481.74|478.94|481.87|479.07|481.74|478.94|0
1651208990000|2022-04-29 05:09:50|481.5|478.7|481.5|478.7|481.63|478.83|481.5|478.7|0
1651209000000|2022-04-29 05:10:00|481.74|478.94|481.74|478.94|481.98|479.18|481.74|478.94|0
1651209010000|2022-04-29 05:10:10|481.63|478.83|481.63|478.83|481.74|478.94|481.5|478.7|0
1651209020000|2022-04-29 05:10:20|481.5|478.7|481.74|478.94|481.74|478.94|481.5|478.7|0
1651209030000|2022-04-29 05:10:30|481.63|478.83|481.98|479.18|481.98|479.18|481.63|478.83|0
1651209040000|2022-04-29 05:10:40|482.1|479.3|482.1|479.3|482.1|479.3|482.1|479.3|0
1651209050000|2022-04-29 05:10:50|482.22|479.42|482.46|479.66|482.46|479.66|482.22|479.42|0
1651209060000|2022-04-29 05:11:00|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1651209070000|2022-04-29 05:11:10|482.22|479.42|482.7|479.9|482.7|479.9|482.22|479.42|0
1651209080000|2022-04-29 05:11:20|482.94|480.14|482.7|479.9|482.94|480.14|482.7|479.9|0
1651209090000|2022-04-29 05:11:30|482.46|479.66|482.22|479.42|482.46|479.66|481.98|479.18|0
1651209100000|2022-04-29 05:11:40|481.98|479.18|481.5|478.7|481.98|479.18|481.5|478.7|0
1651209110000|2022-04-29 05:11:50|481.74|478.94|481.5|478.7|481.74|478.94|481.5|478.7|0
1651209120000|2022-04-29 05:12:00|481.98|479.18|481.74|478.94|481.98|479.18|481.74|478.94|0
1651209130000|2022-04-29 05:12:10|481.98|479.18|482.46|479.66|482.46|479.66|481.98|479.18|0
1651209140000|2022-04-29 05:12:20|482.34|479.54|482.46|479.66|482.46|479.66|482.34|479.54|0
1651209150000|2022-04-29 05:12:30|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1651209160000|2022-04-29 05:12:40|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1651209170000|2022-04-29 05:12:50|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1651209180000|2022-04-29 05:13:00|482.82|480.02|482.22|479.42|482.82|480.02|482.22|479.42|0
1651209200000|2022-04-29 05:13:20|482.46|479.66|482.46|479.66|482.46|479.66|482.46|479.66|0
1651209210000|2022-04-29 05:13:30|482.7|479.9|482.7|479.9|482.7|479.9|482.46|479.66|0
1651209220000|2022-04-29 05:13:40|482.94|480.14|483.18|480.38|483.18|480.38|482.94|480.14|0
1651209230000|2022-04-29 05:13:50|482.94|480.14|482.94|480.14|483.18|480.38|482.94|480.14|0
1651209260000|2022-04-29 05:14:20|482.82|480.02|482.7|479.9|482.94|480.14|482.7|479.9|0
1651209270000|2022-04-29 05:14:30|482.46|479.66|482.7|479.9|482.7|479.9|482.46|479.66|0
1651209280000|2022-04-29 05:14:40|482.94|480.14|482.7|479.9|482.94|480.14|482.7|479.9|0
1651209290000|2022-04-29 05:14:50|482.58|479.78|482.46|479.66|482.58|479.78|482.46|479.66|0
1651209300000|2022-04-29 05:15:00|482.22|479.42|482.46|479.66|482.46|479.66|482.22|479.42|0
1651209310000|2022-04-29 05:15:10|482.7|479.9|482.46|479.66|482.7|479.9|482.46|479.66|0
1651209320000|2022-04-29 05:15:20|482.22|479.42|482.94|480.14|482.94|480.14|482.22|479.42|0
1651209330000|2022-04-29 05:15:30|483.06|480.26|483.18|480.38|483.18|480.38|483.06|480.26|0
1651209340000|2022-04-29 05:15:40|482.94|480.14|482.82|480.02|482.94|480.14|482.7|479.9|0
1651209350000|2022-04-29 05:15:50|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1651209360000|2022-04-29 05:16:00|482.82|480.02|482.7|479.9|482.82|480.02|482.7|479.9|0
1651209370000|2022-04-29 05:16:10|482.58|479.78|482.58|479.78|482.58|479.78|482.46|479.66|0
1651209380000|2022-04-29 05:16:20|482.7|479.9|482.7|479.9|482.7|479.9|482.7|479.9|0
1651209390000|2022-04-29 05:16:30|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1651209400000|2022-04-29 05:16:40|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1651209420000|2022-04-29 05:17:00|482.58|479.78|483.18|480.38|483.18|480.38|482.58|479.78|0
1651209450000|2022-04-29 05:17:30|482.82|480.02|482.94|480.14|482.94|480.14|482.82|480.02|0
1651209460000|2022-04-29 05:17:40|482.7|479.9|482.7|479.9|482.7|479.9|482.7|479.9|0
1651209470000|2022-04-29 05:17:50|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1651209480000|2022-04-29 05:18:00|482.7|479.9|482.94|480.14|482.94|480.14|482.7|479.9|0
1651209490000|2022-04-29 05:18:10|483.3|480.5|483.18|480.38|483.3|480.5|482.94|480.14|0
1651209500000|2022-04-29 05:18:20|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1651209510000|2022-04-29 05:18:30|483.66|480.86|484.38|481.58|484.38|481.58|483.66|480.86|0
1651209520000|2022-04-29 05:18:40|484.26|481.46|484.14|481.34|484.26|481.46|484.14|481.34|0
1651209540000|2022-04-29 05:19:00|484.38|481.58|484.38|481.58|484.38|481.58|484.26|481.46|0
1651209550000|2022-04-29 05:19:10|484.62|481.82|484.5|481.7|484.62|481.82|484.38|481.58|0
1651209560000|2022-04-29 05:19:20|484.38|481.58|484.14|481.34|484.38|481.58|484.14|481.34|0
1651209570000|2022-04-29 05:19:30|483.9|481.1|483.9|481.1|483.9|481.1|483.66|480.86|0
1651209580000|2022-04-29 05:19:40|484.14|481.34|484.38|481.58|484.38|481.58|484.14|481.34|0
1651209600000|2022-04-29 05:20:00|484.14|481.34|484.14|481.34|484.14|481.34|484.14|481.34|0
1651209610000|2022-04-29 05:20:10|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1651209620000|2022-04-29 05:20:20|484.26|481.46|484.38|481.58|484.38|481.58|484.26|481.46|0
1651209630000|2022-04-29 05:20:30|484.14|481.34|484.14|481.34|484.14|481.34|484.14|481.34|0
1651209640000|2022-04-29 05:20:40|484.02|481.22|484.14|481.34|484.14|481.34|484.02|481.22|0
1651209650000|2022-04-29 05:20:50|483.9|481.1|484.62|481.82|484.62|481.82|483.9|481.1|0
1651209660000|2022-04-29 05:21:00|484.86|482.06|487.02|484.22|487.02|484.22|484.86|482.06|0
1651209670000|2022-04-29 05:21:10|486.78|483.98|486.78|483.98|486.78|483.98|486.54|483.74|0
1651209680000|2022-04-29 05:21:20|486.54|483.74|487.02|484.22|487.02|484.22|486.54|483.74|0
1651209690000|2022-04-29 05:21:30|487.26|484.46|487.14|484.34|487.26|484.46|487.14|484.34|0
1651209700000|2022-04-29 05:21:40|487.26|484.46|487.02|484.22|487.26|484.46|487.02|484.22|0
1651209710000|2022-04-29 05:21:50|487.26|484.46|487.74|484.94|487.74|484.94|487.26|484.46|0
1651209720000|2022-04-29 05:22:00|487.98|485.18|488.22|485.42|488.22|485.42|487.98|485.18|0
1651209730000|2022-04-29 05:22:10|488.46|485.66|488.22|485.42|488.46|485.66|488.22|485.42|0
1651209740000|2022-04-29 05:22:20|487.98|485.18|487.62|484.82|487.98|485.18|487.5|484.7|0
1651209750000|2022-04-29 05:22:30|487.26|484.46|487.5|484.7|487.5|484.7|487.26|484.46|0
1651209760000|2022-04-29 05:22:40|487.26|484.46|487.5|484.7|487.5|484.7|487.14|484.34|0
1651209770000|2022-04-29 05:22:50|487.02|484.22|487.02|484.22|487.02|484.22|487.02|484.22|0
1651209780000|2022-04-29 05:23:00|487.14|484.34|487.14|484.34|487.14|484.34|487.14|484.34|0
1651209790000|2022-04-29 05:23:10|487.02|484.22|487.02|484.22|487.02|484.22|487.02|484.22|0
1651209800000|2022-04-29 05:23:20|487.26|484.46|487.26|484.46|487.5|484.7|487.26|484.46|0
1651209810000|2022-04-29 05:23:30|487.5|484.7|487.98|485.18|487.98|485.18|487.5|484.7|0
1651209820000|2022-04-29 05:23:40|487.86|485.06|487.26|484.46|487.86|485.06|487.26|484.46|0
1651209830000|2022-04-29 05:23:50|487.5|484.7|487.62|484.82|487.74|484.94|487.5|484.7|0
1651209840000|2022-04-29 05:24:00|487.74|484.94|487.26|484.46|487.74|484.94|487.02|484.22|0
1651209850000|2022-04-29 05:24:10|487.38|484.58|487.5|484.7|487.5|484.7|487.38|484.58|0
1651209860000|2022-04-29 05:24:20|487.26|484.46|487.02|484.22|487.26|484.46|487.02|484.22|0
1651209870000|2022-04-29 05:24:30|486.9|484.1|486.78|483.98|486.9|484.1|486.78|483.98|0
1651209880000|2022-04-29 05:24:40|486.54|483.74|486.06|483.26|486.54|483.74|486.06|483.26|0
1651209890000|2022-04-29 05:24:50|486.18|483.38|486.06|483.26|486.18|483.38|486.06|483.26|0
1651209900000|2022-04-29 05:25:00|486.3|483.5|486.3|483.5|486.54|483.74|486.3|483.5|0
1651209910000|2022-04-29 05:25:10|485.94|483.14|485.94|483.14|485.94|483.14|485.94|483.14|0
1651209920000|2022-04-29 05:25:20|486.06|483.26|485.81|483.01|486.06|483.26|485.81|483.01|0
1651209940000|2022-04-29 05:25:40|486.05|483.25|485.57|482.77|486.05|483.25|485.57|482.77|0
1651209950000|2022-04-29 05:25:50|485.81|483.01|485.81|483.01|485.81|483.01|485.81|483.01|0
1651209960000|2022-04-29 05:26:00|485.94|483.14|486.18|483.38|486.18|483.38|485.94|483.14|0
1651209970000|2022-04-29 05:26:10|486.05|483.25|486.05|483.25|486.05|483.25|486.05|483.25|0
1651209980000|2022-04-29 05:26:20|486.18|483.38|486.05|483.25|486.29|483.49|485.81|483.01|0
1651209990000|2022-04-29 05:26:30|486.18|483.38|486.18|483.38|486.18|483.38|486.18|483.38|0
1651210000000|2022-04-29 05:26:40|486.29|483.49|486.18|483.38|486.29|483.49|486.18|483.38|0
1651210010000|2022-04-29 05:26:50|486.05|483.25|485.94|483.14|486.18|483.38|485.94|483.14|0
1651210020000|2022-04-29 05:27:00|486.05|483.25|485.81|483.01|486.05|483.25|485.7|482.9|0
1651210030000|2022-04-29 05:27:10|485.57|482.77|485.57|482.77|485.57|482.77|485.57|482.77|0
1651210040000|2022-04-29 05:27:20|485.33|482.53|485.33|482.53|485.33|482.53|485.33|482.53|0
1651210050000|2022-04-29 05:27:30|485.22|482.42|485.33|482.53|485.33|482.53|485.22|482.42|0
1651210060000|2022-04-29 05:27:40|485.46|482.66|485.46|482.66|485.57|482.77|485.46|482.66|0
1651210070000|2022-04-29 05:27:50|485.57|482.77|485.81|483.01|485.81|483.01|485.46|482.66|0
1651210080000|2022-04-29 05:28:00|485.57|482.77|485.57|482.77|485.57|482.77|485.57|482.77|0
1651210090000|2022-04-29 05:28:10|485.46|482.66|485.22|482.42|485.46|482.66|485.22|482.42|0
1651210100000|2022-04-29 05:28:20|485.33|482.53|485.33|482.53|485.33|482.53|485.22|482.42|0
1651210110000|2022-04-29 05:28:30|485.22|482.42|485.22|482.42|485.22|482.42|485.22|482.42|0
1651210120000|2022-04-29 05:28:40|485.33|482.53|485.09|482.29|485.33|482.53|485.09|482.29|0
1651210130000|2022-04-29 05:28:50|485.22|482.42|485.09|482.29|485.22|482.42|485.09|482.29|0
1651210140000|2022-04-29 05:29:00|484.85|482.05|485.09|482.29|485.09|482.29|484.85|482.05|0
1651210150000|2022-04-29 05:29:10|485.33|482.53|484.98|482.18|485.33|482.53|484.98|482.18|0
1651210160000|2022-04-29 05:29:20|485.22|482.42|485.33|482.53|485.46|482.66|485.22|482.42|0
1651210170000|2022-04-29 05:29:30|485.22|482.42|485.22|482.42|485.22|482.42|485.09|482.29|0
1651210180000|2022-04-29 05:29:40|485.33|482.53|485.33|482.53|485.33|482.53|485.33|482.53|0
1651210190000|2022-04-29 05:29:50|485.09|482.29|485.09|482.29|485.09|482.29|485.09|482.29|0
1651210200000|2022-04-29 05:30:00|484.85|482.05|485.12|482.32|485.12|482.32|484.85|482.05|0
1651210210000|2022-04-29 05:30:10|485|482.2|485.24|482.44|485.24|482.44|485|482.2|0
1651210220000|2022-04-29 05:30:20|485.48|482.68|485.96|483.16|485.96|483.16|485.48|482.68|0
1651210230000|2022-04-29 05:30:30|486.32|483.52|486.32|483.52|486.56|483.76|486.32|483.52|0
1651210240000|2022-04-29 05:30:40|486.44|483.64|486.56|483.76|486.56|483.76|486.44|483.64|0
1651210250000|2022-04-29 05:30:50|486.2|483.4|485.84|483.04|486.32|483.52|485.84|483.04|0
1651210260000|2022-04-29 05:31:00|485.6|482.8|485.36|482.56|485.6|482.8|485.12|482.32|0
1651210270000|2022-04-29 05:31:10|485.6|482.8|485.96|483.16|485.96|483.16|485.6|482.8|0
1651210280000|2022-04-29 05:31:20|486.08|483.28|485.96|483.16|486.32|483.52|485.84|483.04|0
1651210290000|2022-04-29 05:31:30|485.84|483.04|485.96|483.16|485.96|483.16|485.84|483.04|0
1651210300000|2022-04-29 05:31:40|485.84|483.04|485.24|482.44|485.96|483.16|485.24|482.44|0
1651210310000|2022-04-29 05:31:50|485.36|482.56|485.36|482.56|485.36|482.56|485.24|482.44|0
1651210320000|2022-04-29 05:32:00|485|482.2|485.24|482.44|485.24|482.44|484.88|482.08|0
1651210330000|2022-04-29 05:32:10|485.36|482.56|485.6|482.8|485.6|482.8|485.36|482.56|0
1651210340000|2022-04-29 05:32:20|485.48|482.68|485.72|482.92|485.72|482.92|485.48|482.68|0
1651210350000|2022-04-29 05:32:30|485.84|483.04|486.44|483.64|486.44|483.64|485.84|483.04|0
1651210360000|2022-04-29 05:32:40|486.55|483.75|486.44|483.64|486.55|483.75|486.44|483.64|0
1651210370000|2022-04-29 05:32:50|486.2|483.4|485.6|482.8|486.2|483.4|485.6|482.8|0
1651210380000|2022-04-29 05:33:00|485.48|482.68|485.12|482.32|485.6|482.8|485.12|482.32|0
1651210390000|2022-04-29 05:33:10|485.36|482.56|485.36|482.56|485.6|482.8|485.36|482.56|0
1651210400000|2022-04-29 05:33:20|485.6|482.8|484.88|482.08|485.6|482.8|484.88|482.08|0
1651210410000|2022-04-29 05:33:30|485.12|482.32|484.76|481.96|485.12|482.32|484.64|481.84|0
1651210420000|2022-04-29 05:33:40|485.12|482.32|484.64|481.84|485.12|482.32|484.64|481.84|0
1651210430000|2022-04-29 05:33:50|484.16|481.36|483.92|481.12|484.4|481.6|483.92|481.12|0
1651210440000|2022-04-29 05:34:00|484.16|481.36|484.88|482.08|484.88|482.08|484.16|481.36|0
1651210450000|2022-04-29 05:34:10|485|482.2|484.88|482.08|485.24|482.44|484.88|482.08|0
1651210460000|2022-04-29 05:34:20|485|482.2|484.4|481.6|485|482.2|484.4|481.6|0
1651210470000|2022-04-29 05:34:30|484.16|481.36|484.4|481.6|484.4|481.6|484.16|481.36|0
1651210480000|2022-04-29 05:34:40|484.64|481.84|485.12|482.32|485.12|482.32|484.64|481.84|0
1651210490000|2022-04-29 05:34:50|485.24|482.44|485|482.2|485.24|482.44|485|482.2|0
1651210500000|2022-04-29 05:35:00|485.12|482.32|485|482.2|485.12|482.32|484.64|481.84|0
1651210510000|2022-04-29 05:35:10|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1651210520000|2022-04-29 05:35:20|485.36|482.56|484.88|482.08|485.36|482.56|484.88|482.08|0
1651210530000|2022-04-29 05:35:30|484.64|481.84|484.4|481.6|484.64|481.84|484.4|481.6|0
1651210540000|2022-04-29 05:35:40|484.28|481.48|484.4|481.6|484.4|481.6|484.16|481.36|0
1651210560000|2022-04-29 05:36:00|484.28|481.48|484.4|481.6|484.4|481.6|483.92|481.12|0
1651210570000|2022-04-29 05:36:10|484.28|481.48|484.16|481.36|484.28|481.48|484.04|481.24|0
1651210580000|2022-04-29 05:36:20|484.4|481.6|484.16|481.36|484.4|481.6|483.92|481.12|0
1651210590000|2022-04-29 05:36:30|483.92|481.12|484.16|481.36|484.16|481.36|483.92|481.12|0
1651210600000|2022-04-29 05:36:40|484.04|481.24|483.92|481.12|484.04|481.24|483.92|481.12|0
1651210610000|2022-04-29 05:36:50|484.4|481.6|484.64|481.84|484.64|481.84|484.4|481.6|0
1651210620000|2022-04-29 05:37:00|484.4|481.6|484.4|481.6|484.4|481.6|484.4|481.6|0
1651210630000|2022-04-29 05:37:10|484.16|481.36|484.04|481.24|484.16|481.36|483.92|481.12|0
1651210640000|2022-04-29 05:37:20|483.92|481.12|483.68|480.88|484.04|481.24|483.68|480.88|0
1651210650000|2022-04-29 05:37:30|483.81|481.01|483.92|481.12|483.92|481.12|483.81|481.01|0
1651210670000|2022-04-29 05:37:50|483.68|480.88|483.44|480.64|483.68|480.88|483.44|480.64|0
1651210680000|2022-04-29 05:38:00|482.96|480.16|482.96|480.16|483.09|480.29|482.96|480.16|0
1651210690000|2022-04-29 05:38:10|482.72|479.92|483.2|480.4|483.2|480.4|482.72|479.92|0
1651210700000|2022-04-29 05:38:20|483.09|480.29|483.2|480.4|483.2|480.4|483.09|480.29|0
1651210710000|2022-04-29 05:38:30|482.96|480.16|483.2|480.4|483.2|480.4|482.96|480.16|0
1651210720000|2022-04-29 05:38:40|483.33|480.53|482.72|479.92|483.33|480.53|482.72|479.92|0
1651210730000|2022-04-29 05:38:50|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1651210740000|2022-04-29 05:39:00|483.09|480.29|483.2|480.4|483.2|480.4|482.96|480.16|0
1651210750000|2022-04-29 05:39:10|482.96|480.16|482.72|479.92|482.96|480.16|482.72|479.92|0
1651210780000|2022-04-29 05:39:40|482.85|480.05|483.44|480.64|483.44|480.64|482.85|480.05|0
1651210790000|2022-04-29 05:39:50|483.33|480.53|483.44|480.64|483.44|480.64|483.33|480.53|0
1651210800000|2022-04-29 05:40:00|483.2|480.4|483.2|480.4|483.2|480.4|483.2|480.4|0
1651210810000|2022-04-29 05:40:10|483.33|480.53|483.33|480.53|483.33|480.53|483.33|480.53|0
1651210820000|2022-04-29 05:40:20|483.2|480.4|483.2|480.4|483.2|480.4|483.2|480.4|0
1651210850000|2022-04-29 05:40:50|482.96|480.16|483.09|480.29|483.09|480.29|482.96|480.16|0
1651210860000|2022-04-29 05:41:00|483.2|480.4|483.68|480.88|483.68|480.88|483.09|480.29|0
1651210870000|2022-04-29 05:41:10|484.16|481.36|484.16|481.36|484.28|481.48|484.16|481.36|0
1651210880000|2022-04-29 05:41:20|484.4|481.6|484.4|481.6|484.4|481.6|484.4|481.6|0
1651210900000|2022-04-29 05:41:40|484.64|481.84|484.64|481.84|484.64|481.84|484.64|481.84|0
1651210920000|2022-04-29 05:42:00|484.52|481.72|484.4|481.6|484.52|481.72|484.4|481.6|0
1651210930000|2022-04-29 05:42:10|484.52|481.72|484.4|481.6|484.52|481.72|484.4|481.6|0
1651210940000|2022-04-29 05:42:20|484.16|481.36|484.16|481.36|484.16|481.36|484.16|481.36|0
1651210950000|2022-04-29 05:42:30|483.92|481.12|483.68|480.88|483.92|481.12|483.68|480.88|0
1651210960000|2022-04-29 05:42:40|483.8|481|483.8|481|483.8|481|483.68|480.88|0
1651210970000|2022-04-29 05:42:50|483.68|480.88|483.44|480.64|483.8|481|483.44|480.64|0
1651210980000|2022-04-29 05:43:00|483.68|480.88|483.8|481|483.8|481|483.68|480.88|0
1651210990000|2022-04-29 05:43:10|483.68|480.88|483.92|481.12|483.92|481.12|483.56|480.76|0
1651211000000|2022-04-29 05:43:20|484.16|481.36|484.04|481.24|484.16|481.36|484.04|481.24|0
1651211010000|2022-04-29 05:43:30|483.92|481.12|483.92|481.12|483.92|481.12|483.92|481.12|0
1651211020000|2022-04-29 05:43:40|483.44|480.64|483.68|480.88|483.68|480.88|483.44|480.64|0
1651211030000|2022-04-29 05:43:50|483.92|481.12|484.16|481.36|484.16|481.36|483.92|481.12|0
1651211040000|2022-04-29 05:44:00|483.92|481.12|483.92|481.12|483.92|481.12|483.92|481.12|0
1651211050000|2022-04-29 05:44:10|484.04|481.24|484.16|481.36|484.16|481.36|484.04|481.24|0
1651211070000|2022-04-29 05:44:30|484.28|481.48|484.16|481.36|484.28|481.48|484.16|481.36|0
1651211080000|2022-04-29 05:44:40|484.4|481.6|484.4|481.6|484.4|481.6|484.4|481.6|0
1651211090000|2022-04-29 05:44:50|484.28|481.48|484.16|481.36|484.28|481.48|484.16|481.36|0
1651211100000|2022-04-29 05:45:00|483.68|480.88|483.56|480.76|483.92|481.12|483.56|480.76|0
1651211110000|2022-04-29 05:45:10|483.68|480.88|483.68|480.88|483.68|480.88|483.68|480.88|0
1651211120000|2022-04-29 05:45:20|483.44|480.64|483.44|480.64|483.68|480.88|483.44|480.64|0
1651211130000|2022-04-29 05:45:30|483.68|480.88|483.68|480.88|483.68|480.88|483.68|480.88|0
1651211150000|2022-04-29 05:45:50|483.8|481|483.44|480.64|483.8|481|483.2|480.4|0
1651211160000|2022-04-29 05:46:00|483.92|481.12|483.68|480.88|483.92|481.12|483.68|480.88|0
1651211170000|2022-04-29 05:46:10|484.16|481.36|483.8|481|484.16|481.36|483.8|481|0
1651211180000|2022-04-29 05:46:20|483.68|480.88|483.68|480.88|483.68|480.88|483.68|480.88|0
1651211190000|2022-04-29 05:46:30|484.16|481.36|484.16|481.36|484.16|481.36|484.16|481.36|0
1651211200000|2022-04-29 05:46:40|483.92|481.12|483.68|480.88|483.92|481.12|483.68|480.88|0
1651211210000|2022-04-29 05:46:50|483.92|481.12|483.92|481.12|484.04|481.24|483.68|480.88|0
1651211220000|2022-04-29 05:47:00|484.16|481.36|483.92|481.12|484.16|481.36|483.92|481.12|0
1651211230000|2022-04-29 05:47:10|483.8|481|484.04|481.24|484.04|481.24|483.68|480.88|0
1651211240000|2022-04-29 05:47:20|484.16|481.36|484.16|481.36|484.16|481.36|483.92|481.12|0
1651211280000|2022-04-29 05:48:00|483.68|480.88|483.68|480.88|483.68|480.88|483.44|480.64|0
1651211290000|2022-04-29 05:48:10|483.56|480.76|483.44|480.64|483.56|480.76|483.44|480.64|0
1651211300000|2022-04-29 05:48:20|483.68|480.88|483.44|480.64|483.68|480.88|483.44|480.64|0
1651211310000|2022-04-29 05:48:30|483.2|480.4|483.68|480.88|483.68|480.88|483.2|480.4|0
1651211320000|2022-04-29 05:48:40|483.92|481.12|483.8|481|483.92|481.12|483.68|480.88|0
1651211330000|2022-04-29 05:48:50|483.68|480.88|483.8|481|483.8|481|483.68|480.88|0
1651211340000|2022-04-29 05:49:00|483.68|480.88|483.92|481.12|483.92|481.12|483.68|480.88|0
1651211350000|2022-04-29 05:49:10|483.8|481|483.68|480.88|483.8|481|483.68|480.88|0
1651211360000|2022-04-29 05:49:20|483.56|480.76|483.44|480.64|483.56|480.76|483.44|480.64|0
1651211380000|2022-04-29 05:49:40|483.32|480.52|483.92|481.12|484.04|481.24|483.32|480.52|0
1651211390000|2022-04-29 05:49:50|484.16|481.36|484.4|481.6|484.52|481.72|484.16|481.36|0
1651211410000|2022-04-29 05:50:10|484.64|481.84|484.64|481.84|484.64|481.84|484.64|481.84|0
1651211420000|2022-04-29 05:50:20|484.4|481.6|484.64|481.84|484.64|481.84|484.4|481.6|0
1651211430000|2022-04-29 05:50:30|484.52|481.72|484.88|482.08|484.88|482.08|484.52|481.72|0
1651211440000|2022-04-29 05:50:40|485|482.2|485.11|482.31|485.11|482.31|485|482.2|0
1651211450000|2022-04-29 05:50:50|485.59|482.79|485.59|482.79|485.72|482.92|485.59|482.79|0
1651211460000|2022-04-29 05:51:00|485.24|482.44|485.24|482.44|485.59|482.79|485.24|482.44|0
1651211470000|2022-04-29 05:51:10|485.11|482.31|485.11|482.31|485.24|482.44|485.11|482.31|0
1651211480000|2022-04-29 05:51:20|485.35|482.55|485.72|482.92|485.72|482.92|485.35|482.55|0
1651211490000|2022-04-29 05:51:30|485.83|483.03|485.83|483.03|486.07|483.27|485.83|483.03|0
1651211500000|2022-04-29 05:51:40|485.96|483.16|486.31|483.51|486.31|483.51|485.96|483.16|0
1651211510000|2022-04-29 05:51:50|486.07|483.27|486.07|483.27|486.07|483.27|486.07|483.27|0
1651211520000|2022-04-29 05:52:00|486.31|483.51|486.31|483.51|486.31|483.51|486.31|483.51|0
1651211530000|2022-04-29 05:52:10|485.83|483.03|485.59|482.79|485.83|483.03|485.59|482.79|0
1651211540000|2022-04-29 05:52:20|485.48|482.68|485.35|482.55|485.48|482.68|485.35|482.55|0
1651211550000|2022-04-29 05:52:30|485.59|482.79|485.83|483.03|485.83|483.03|485.59|482.79|0
1651211560000|2022-04-29 05:52:40|485.72|482.92|485.59|482.79|485.72|482.92|485.59|482.79|0
1651211570000|2022-04-29 05:52:50|485.83|483.03|485.83|483.03|485.83|483.03|485.83|483.03|0
1651211580000|2022-04-29 05:53:00|485.72|482.92|485.83|483.03|485.83|483.03|485.72|482.92|0
1651211590000|2022-04-29 05:53:10|485.96|483.16|485.83|483.03|486.07|483.27|485.83|483.03|0
1651211600000|2022-04-29 05:53:20|486.07|483.27|486.31|483.51|486.31|483.51|486.07|483.27|0
1651211610000|2022-04-29 05:53:30|486.55|483.75|487.27|484.47|487.27|484.47|486.55|483.75|0
1651211620000|2022-04-29 05:53:40|487.03|484.23|486.79|483.99|487.03|484.23|486.79|483.99|0
1651211630000|2022-04-29 05:53:50|487.03|484.23|486.79|483.99|487.03|484.23|486.79|483.99|0
1651211640000|2022-04-29 05:54:00|486.92|484.12|487.03|484.23|487.16|484.36|486.92|484.12|0
1651211650000|2022-04-29 05:54:10|487.16|484.36|487.27|484.47|487.27|484.47|487.16|484.36|0
1651211660000|2022-04-29 05:54:20|487.51|484.71|487.63|484.83|487.63|484.83|487.51|484.71|0
1651211670000|2022-04-29 05:54:30|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1651211680000|2022-04-29 05:54:40|487.51|484.71|487.75|484.95|487.75|484.95|487.51|484.71|0
1651211690000|2022-04-29 05:54:50|487.87|485.07|487.51|484.71|487.87|485.07|487.51|484.71|0
1651211700000|2022-04-29 05:55:00|487.99|485.19|487.87|485.07|487.99|485.19|487.75|484.95|0
1651211710000|2022-04-29 05:55:10|487.99|485.19|487.51|484.71|487.99|485.19|487.51|484.71|0
1651211720000|2022-04-29 05:55:20|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1651211730000|2022-04-29 05:55:30|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1651211740000|2022-04-29 05:55:40|487.51|484.71|487.75|484.95|487.75|484.95|487.51|484.71|0
1651211750000|2022-04-29 05:55:50|487.51|484.71|487.51|484.71|487.51|484.71|487.51|484.71|0
1651211760000|2022-04-29 05:56:00|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1651211770000|2022-04-29 05:56:10|487.99|485.19|487.63|484.83|487.99|485.19|487.63|484.83|0
1651211780000|2022-04-29 05:56:20|487.87|485.07|487.99|485.19|487.99|485.19|487.87|485.07|0
1651211790000|2022-04-29 05:56:30|488.23|485.43|488.95|486.15|488.95|486.15|488.23|485.43|0
1651211800000|2022-04-29 05:56:40|489.19|486.39|488.71|485.91|489.19|486.39|488.71|485.91|0
1651211810000|2022-04-29 05:56:50|488.35|485.55|488.59|485.79|488.59|485.79|488.35|485.55|0
1651211820000|2022-04-29 05:57:00|488.71|485.91|488.71|485.91|488.71|485.91|488.71|485.91|0
1651211830000|2022-04-29 05:57:10|488.83|486.03|488.71|485.91|488.95|486.15|488.71|485.91|0
1651211840000|2022-04-29 05:57:20|488.47|485.67|488.71|485.91|488.71|485.91|488.47|485.67|0
1651211850000|2022-04-29 05:57:30|488.59|485.79|487.99|485.19|488.59|485.79|487.99|485.19|0
1651211870000|2022-04-29 05:57:50|487.51|484.71|487.51|484.71|487.51|484.71|487.51|484.71|0
1651211880000|2022-04-29 05:58:00|487.27|484.47|487.27|484.47|487.75|484.95|487.27|484.47|0
1651211890000|2022-04-29 05:58:10|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1651211900000|2022-04-29 05:58:20|486.55|483.75|486.79|483.99|486.79|483.99|486.55|483.75|0
1651211910000|2022-04-29 05:58:30|486.55|483.75|486.79|483.99|486.79|483.99|486.55|483.75|0
1651211920000|2022-04-29 05:58:40|486.55|483.75|486.55|483.75|486.55|483.75|486.55|483.75|0
1651211930000|2022-04-29 05:58:50|486.31|483.51|486.07|483.27|486.31|483.51|486.07|483.27|0
1651211940000|2022-04-29 05:59:00|485.35|482.55|485.59|482.79|485.59|482.79|485.35|482.55|0
1651211950000|2022-04-29 05:59:10|485.35|482.55|485.83|483.03|485.83|483.03|485.35|482.55|0
1651211960000|2022-04-29 05:59:20|486.07|483.27|485.59|482.79|486.07|483.27|485.59|482.79|0
1651211970000|2022-04-29 05:59:30|485.83|483.03|485.59|482.79|485.83|483.03|485.59|482.79|0
1651211980000|2022-04-29 05:59:40|485.35|482.55|485.35|482.55|485.35|482.55|485.35|482.55|0
1651211990000|2022-04-29 05:59:50|485.59|482.79|485.59|482.79|485.59|482.79|485.35|482.55|0
1651212000000|2022-04-29 06:00:00|485.83|483.03|485.83|483.03|485.96|483.16|485.83|483.03|0
1651212010000|2022-04-29 06:00:10|485.96|483.16|485.96|483.16|486.07|483.27|485.96|483.16|0
1651212020000|2022-04-29 06:00:20|486.55|483.75|486.55|483.75|486.55|483.75|486.31|483.51|0
1651212030000|2022-04-29 06:00:30|486.31|483.51|486.79|483.99|486.79|483.99|486.31|483.51|0
1651212040000|2022-04-29 06:00:40|486.91|484.11|487.51|484.71|487.51|484.71|486.91|484.11|0
1651212050000|2022-04-29 06:00:50|487.99|485.19|487.75|484.95|487.99|485.19|487.75|484.95|0
1651212060000|2022-04-29 06:01:00|488.23|485.43|488.71|485.91|488.71|485.91|488.23|485.43|0
1651212070000|2022-04-29 06:01:10|488.83|486.03|488.95|486.15|488.95|486.15|488.83|486.03|0
1651212080000|2022-04-29 06:01:20|488.71|485.91|488.71|485.91|488.71|485.91|488.71|485.91|0
1651212090000|2022-04-29 06:01:30|489.31|486.51|489.31|486.51|489.31|486.51|489.19|486.39|0
1651212100000|2022-04-29 06:01:40|489.43|486.63|488.95|486.15|489.43|486.63|488.95|486.15|0
1651212110000|2022-04-29 06:01:50|488.71|485.91|488.47|485.67|488.71|485.91|488.47|485.67|0
1651212120000|2022-04-29 06:02:00|487.99|485.19|487.51|484.71|487.99|485.19|487.51|484.71|0
1651212130000|2022-04-29 06:02:10|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1651212140000|2022-04-29 06:02:20|487.99|485.19|487.51|484.71|487.99|485.19|487.51|484.71|0
1651212150000|2022-04-29 06:02:30|487.27|484.47|487.03|484.23|487.27|484.47|487.03|484.23|0
1651212160000|2022-04-29 06:02:40|487.27|484.47|487.51|484.71|487.51|484.71|487.27|484.47|0
1651212180000|2022-04-29 06:03:00|488.47|485.67|488.23|485.43|488.47|485.67|487.99|485.19|0
1651212190000|2022-04-29 06:03:10|488.71|485.91|488.95|486.15|489.31|486.51|488.71|485.91|0
1651212200000|2022-04-29 06:03:20|488.71|485.91|487.75|484.95|488.71|485.91|487.75|484.95|0
1651212210000|2022-04-29 06:03:30|487.51|484.71|486.31|483.51|487.51|484.71|486.31|483.51|0
1651212220000|2022-04-29 06:03:40|486.55|483.75|486.43|483.63|486.55|483.75|486.43|483.63|0
1651212230000|2022-04-29 06:03:50|486.55|483.75|485.83|483.03|486.55|483.75|485.83|483.03|0
1651212240000|2022-04-29 06:04:00|485.96|483.16|485.11|482.31|485.96|483.16|485.11|482.31|0
1651212250000|2022-04-29 06:04:10|484.87|482.07|484.63|481.83|484.87|482.07|484.15|481.35|0
1651212260000|2022-04-29 06:04:20|484.52|481.72|484.52|481.72|484.52|481.72|484.28|481.48|0
1651212270000|2022-04-29 06:04:30|484.39|481.59|484.28|481.48|484.39|481.59|484.15|481.35|0
1651212280000|2022-04-29 06:04:40|483.92|481.12|483.92|481.12|483.92|481.12|483.92|481.12|0
1651212290000|2022-04-29 06:04:50|483.8|481|483.32|480.52|483.92|481.12|483.32|480.52|0
1651212300000|2022-04-29 06:05:00|482.96|480.16|482.72|479.92|483.2|480.4|482.72|479.92|0
1651212310000|2022-04-29 06:05:10|482.36|479.56|480.33|477.53|482.36|479.56|480.09|477.29|0
1651212320000|2022-04-29 06:05:20|480.09|477.29|479.61|476.81|480.09|477.29|479.61|476.81|0
1651212330000|2022-04-29 06:05:30|480.09|477.29|480.33|477.53|480.33|477.53|480.09|477.29|0
1651212340000|2022-04-29 06:05:40|479.85|477.05|479.61|476.81|479.85|477.05|479.61|476.81|0
1651212350000|2022-04-29 06:05:50|480.09|477.29|479.85|477.05|480.33|477.53|479.85|477.05|0
1651212360000|2022-04-29 06:06:00|479.97|477.17|479.85|477.05|480.09|477.29|479.85|477.05|0
1651212370000|2022-04-29 06:06:10|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1651212380000|2022-04-29 06:06:20|479.85|477.05|479.61|476.81|479.85|477.05|479.61|476.81|0
1651212390000|2022-04-29 06:06:30|479.73|476.93|479.61|476.81|479.73|476.93|479.61|476.81|0
1651212400000|2022-04-29 06:06:40|479.73|476.93|479.85|477.05|479.85|477.05|479.73|476.93|0
1651212410000|2022-04-29 06:06:50|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1651212420000|2022-04-29 06:07:00|479.61|476.81|479.61|476.81|480.09|477.29|479.61|476.81|0
1651212430000|2022-04-29 06:07:10|479.37|476.57|478.65|475.85|479.37|476.57|478.65|475.85|0
1651212440000|2022-04-29 06:07:20|479.13|476.33|479.61|476.81|479.61|476.81|479.13|476.33|0
1651212450000|2022-04-29 06:07:30|479.85|477.05|480.09|477.29|480.09|477.29|479.85|477.05|0
1651212460000|2022-04-29 06:07:40|480.33|477.53|480.81|478.01|480.93|478.13|480.33|477.53|0
1651212470000|2022-04-29 06:07:50|480.33|477.53|480.57|477.77|480.57|477.77|480.33|477.53|0
1651212480000|2022-04-29 06:08:00|480.69|477.89|480.81|478.01|481.04|478.24|480.69|477.89|0
1651212490000|2022-04-29 06:08:10|480.33|477.53|480.09|477.29|480.33|477.53|480.09|477.29|0
1651212500000|2022-04-29 06:08:20|479.85|477.05|479.85|477.05|479.85|477.05|479.85|477.05|0
1651212510000|2022-04-29 06:08:30|480.09|477.29|479.85|477.05|480.09|477.29|479.85|477.05|0
1651212520000|2022-04-29 06:08:40|480.33|477.53|480.33|477.53|480.33|477.53|480.09|477.29|0
1651212530000|2022-04-29 06:08:50|480.09|477.29|480.33|477.53|480.33|477.53|480.09|477.29|0
1651212540000|2022-04-29 06:09:00|480.45|477.65|480.57|477.77|480.81|478.01|480.45|477.65|0
1651212560000|2022-04-29 06:09:20|480.81|478.01|480.33|477.53|480.81|478.01|480.33|477.53|0
1651212570000|2022-04-29 06:09:30|480.57|477.77|480.57|477.77|480.57|477.77|480.45|477.65|0
1651212580000|2022-04-29 06:09:40|480.45|477.65|480.09|477.29|480.45|477.65|480.09|477.29|0
1651212590000|2022-04-29 06:09:50|480.21|477.41|480.57|477.77|480.57|477.77|480.09|477.29|0
1651212600000|2022-04-29 06:10:00|480.81|478.01|480.93|478.13|480.93|478.13|480.8|478|0
1651212610000|2022-04-29 06:10:10|480.8|478|481.52|478.72|481.52|478.72|480.8|478|0
1651212620000|2022-04-29 06:10:20|481.41|478.61|481.28|478.48|481.52|478.72|481.28|478.48|0
1651212630000|2022-04-29 06:10:30|481.52|478.72|482|479.2|482|479.2|481.52|478.72|0
1651212640000|2022-04-29 06:10:40|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1651212650000|2022-04-29 06:10:50|482.36|479.56|482.24|479.44|482.36|479.56|482.24|479.44|0
1651212660000|2022-04-29 06:11:00|482.6|479.8|483.56|480.76|483.56|480.76|482.6|479.8|0
1651212670000|2022-04-29 06:11:10|483.91|481.11|483.44|480.64|483.91|481.11|483.2|480.4|0
1651212680000|2022-04-29 06:11:20|483.68|480.88|483.8|481|483.91|481.11|483.68|480.88|0
1651212690000|2022-04-29 06:11:30|483.68|480.88|483.8|481|483.8|481|483.68|480.88|0
1651212700000|2022-04-29 06:11:40|483.68|480.88|483.91|481.11|483.91|481.11|483.68|480.88|0
1651212710000|2022-04-29 06:11:50|484.15|481.35|485.24|482.44|485.35|482.55|484.15|481.35|0
1651212720000|2022-04-29 06:12:00|485.11|482.31|484.39|481.59|485.11|482.31|484.39|481.59|0
1651212730000|2022-04-29 06:12:10|484.52|481.72|483.91|481.11|484.52|481.72|483.91|481.11|0
1651212740000|2022-04-29 06:12:20|483.67|480.87|483.67|480.87|483.67|480.87|483.67|480.87|0
1651212750000|2022-04-29 06:12:30|483.91|481.11|484.39|481.59|484.39|481.59|483.91|481.11|0
1651212760000|2022-04-29 06:12:40|484.15|481.35|484.63|481.83|484.63|481.83|484.15|481.35|0
1651212770000|2022-04-29 06:12:50|484.52|481.72|484.76|481.96|484.87|482.07|484.52|481.72|0
1651212780000|2022-04-29 06:13:00|484.39|481.59|484.63|481.83|484.63|481.83|484.39|481.59|0
1651212790000|2022-04-29 06:13:10|485.11|482.31|485.83|483.03|485.83|483.03|485.11|482.31|0
1651212800000|2022-04-29 06:13:20|485.95|483.15|485.83|483.03|486.31|483.51|485.83|483.03|0
1651212810000|2022-04-29 06:13:30|485.95|483.15|486.07|483.27|486.07|483.27|485.83|483.03|0
1651212820000|2022-04-29 06:13:40|485.59|482.79|485.24|482.44|485.59|482.79|485.24|482.44|0
1651212830000|2022-04-29 06:13:50|485.35|482.55|484.87|482.07|485.35|482.55|484.87|482.07|0
1651212840000|2022-04-29 06:14:00|484.76|481.96|484.15|481.35|484.76|481.96|484.15|481.35|0
1651212850000|2022-04-29 06:14:10|484.04|481.24|484.39|481.59|484.39|481.59|484.04|481.24|0
1651212860000|2022-04-29 06:14:20|484.63|481.83|485.11|482.31|485.11|482.31|484.63|481.83|0
1651212870000|2022-04-29 06:14:30|485.35|482.55|485.35|482.55|485.59|482.79|485.35|482.55|0
1651212880000|2022-04-29 06:14:40|485.11|482.31|485|482.2|485.11|482.31|485|482.2|0
1651212890000|2022-04-29 06:14:50|484.87|482.07|484.39|481.59|484.87|482.07|484.39|481.59|0
1651212900000|2022-04-29 06:15:00|484.15|481.35|484.15|481.35|484.15|481.35|483.91|481.11|0
1651212910000|2022-04-29 06:15:10|483.44|480.64|483.67|480.87|483.67|480.87|483.2|480.4|0
1651212920000|2022-04-29 06:15:20|483.32|480.52|483.44|480.64|483.44|480.64|483.32|480.52|0
1651212930000|2022-04-29 06:15:30|483.67|480.87|483.91|481.11|483.91|481.11|483.67|480.87|0
1651212940000|2022-04-29 06:15:40|483.44|480.64|483.2|480.4|483.44|480.64|483.2|480.4|0
1651212950000|2022-04-29 06:15:50|483.44|480.64|482.96|480.16|483.44|480.64|482.96|480.16|0
1651212960000|2022-04-29 06:16:00|482.72|479.92|481.52|478.72|482.72|479.92|481.28|478.48|0
1651212970000|2022-04-29 06:16:10|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1651212980000|2022-04-29 06:16:20|481.52|478.72|482|479.2|482|479.2|481.52|478.72|0
1651212990000|2022-04-29 06:16:30|482.48|479.68|483.08|480.28|483.08|480.28|482.48|479.68|0
1651213000000|2022-04-29 06:16:40|483.43|480.63|483.8|481|483.8|481|483.43|480.63|0
1651213010000|2022-04-29 06:16:50|483.91|481.11|483.8|481|483.91|481.11|483.43|480.63|0
1651213020000|2022-04-29 06:17:00|483.67|480.87|483.43|480.63|483.67|480.87|483.32|480.52|0
1651213030000|2022-04-29 06:17:10|483.67|480.87|483.67|480.87|483.91|481.11|483.43|480.63|0
1651213040000|2022-04-29 06:17:20|484.28|481.48|484.52|481.72|484.52|481.72|484.28|481.48|0
1651213050000|2022-04-29 06:17:30|484.28|481.48|483.91|481.11|484.39|481.59|483.91|481.11|0
1651213060000|2022-04-29 06:17:40|484.15|481.35|484.63|481.83|484.63|481.83|484.15|481.35|0
1651213070000|2022-04-29 06:17:50|485.35|482.55|485.83|483.03|486.19|483.39|485.35|482.55|0
1651213080000|2022-04-29 06:18:00|485.47|482.67|485.59|482.79|485.83|483.03|485.47|482.67|0
1651213090000|2022-04-29 06:18:10|485.71|482.91|485.59|482.79|485.83|483.03|485.59|482.79|0
1651213100000|2022-04-29 06:18:20|485.47|482.67|484.87|482.07|485.47|482.67|484.87|482.07|0
1651213110000|2022-04-29 06:18:30|484.39|481.59|484.87|482.07|484.87|482.07|484.39|481.59|0
1651213120000|2022-04-29 06:18:40|485|482.2|485.35|482.55|485.35|482.55|485|482.2|0
1651213130000|2022-04-29 06:18:50|485.59|482.79|484.87|482.07|485.59|482.79|484.87|482.07|0
1651213140000|2022-04-29 06:19:00|484.63|481.83|484.63|481.83|484.63|481.83|484.52|481.72|0
1651213150000|2022-04-29 06:19:10|485.23|482.43|485.11|482.31|485.23|482.43|485.11|482.31|0
1651213160000|2022-04-29 06:19:20|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1651213170000|2022-04-29 06:19:30|484.52|481.72|484.87|482.07|484.87|482.07|484.39|481.59|0
1651213180000|2022-04-29 06:19:40|484.63|481.83|483.2|480.4|484.63|481.83|483.2|480.4|0
1651213190000|2022-04-29 06:19:50|483.43|480.63|483.67|480.87|483.8|481|483.43|480.63|0
1651213200000|2022-04-29 06:20:00|483.91|481.11|483.91|481.11|483.91|481.11|483.91|481.11|0
1651213210000|2022-04-29 06:20:10|483.67|480.87|482.72|479.92|483.67|480.87|482.72|479.92|0
1651213220000|2022-04-29 06:20:20|482.96|480.16|483.67|480.87|483.67|480.87|482.96|480.16|0
1651213230000|2022-04-29 06:20:30|483.19|480.39|483.43|480.63|483.43|480.63|483.19|480.39|0
1651213240000|2022-04-29 06:20:40|483.91|481.11|483.91|481.11|483.91|481.11|483.91|481.11|0
1651213250000|2022-04-29 06:20:50|483.67|480.87|483.67|480.87|483.67|480.87|483.56|480.76|0
1651213260000|2022-04-29 06:21:00|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1651213270000|2022-04-29 06:21:10|483.32|480.52|482.96|480.16|483.32|480.52|482.96|480.16|0
1651213280000|2022-04-29 06:21:20|483.32|480.52|483.19|480.39|483.32|480.52|483.19|480.39|0
1651213290000|2022-04-29 06:21:30|483.43|480.63|484.04|481.24|484.39|481.59|483.43|480.63|0
1651213300000|2022-04-29 06:21:40|484.15|481.35|484.15|481.35|484.39|481.59|484.15|481.35|0
1651213310000|2022-04-29 06:21:50|484.28|481.48|483.91|481.11|484.28|481.48|483.91|481.11|0
1651213320000|2022-04-29 06:22:00|484.04|481.24|484.15|481.35|484.15|481.35|483.91|481.11|0
1651213330000|2022-04-29 06:22:10|484.39|481.59|484.39|481.59|484.52|481.72|484.39|481.59|0
1651213340000|2022-04-29 06:22:20|484.63|481.83|484.99|482.19|484.99|482.19|484.39|481.59|0
1651213350000|2022-04-29 06:22:30|484.76|481.96|484.87|482.07|484.99|482.19|484.76|481.96|0
1651213360000|2022-04-29 06:22:40|485.11|482.31|484.52|481.72|485.11|482.31|484.52|481.72|0
1651213370000|2022-04-29 06:22:50|484.15|481.35|484.04|481.24|484.15|481.35|483.67|480.87|0
1651213380000|2022-04-29 06:23:00|483.67|480.87|483.67|480.87|483.67|480.87|483.67|480.87|0
1651213390000|2022-04-29 06:23:10|483.19|480.39|483.43|480.63|483.43|480.63|483.19|480.39|0
1651213400000|2022-04-29 06:23:20|483.19|480.39|483.43|480.63|483.43|480.63|483.19|480.39|0
1651213410000|2022-04-29 06:23:30|483.91|481.11|483.91|481.11|483.91|481.11|483.67|480.87|0
1651213420000|2022-04-29 06:23:40|483.8|481|483.32|480.52|483.8|481|483.19|480.39|0
1651213430000|2022-04-29 06:23:50|483.43|480.63|483.32|480.52|483.56|480.76|483.32|480.52|0
1651213440000|2022-04-29 06:24:00|483.43|480.63|482.6|479.8|483.43|480.63|482.6|479.8|0
1651213450000|2022-04-29 06:24:10|481.76|478.96|482|479.2|482|479.2|481.76|478.96|0
1651213460000|2022-04-29 06:24:20|481.76|478.96|480.21|477.41|481.76|478.96|480.21|477.41|0
1651213470000|2022-04-29 06:24:30|480.32|477.52|480.32|477.52|480.56|477.76|480.32|477.52|0
1651213480000|2022-04-29 06:24:40|480.8|478|481.76|478.96|481.76|478.96|480.8|478|0
1651213490000|2022-04-29 06:24:50|481.17|478.37|481.28|478.48|481.28|478.48|481.17|478.37|0
1651213500000|2022-04-29 06:25:00|481.64|478.84|481.4|478.6|481.64|478.84|481.4|478.6|0
1651213510000|2022-04-29 06:25:10|481.52|478.72|481.88|479.08|481.88|479.08|481.52|478.72|0
1651213520000|2022-04-29 06:25:20|482.48|479.68|482.24|479.44|482.48|479.68|482.12|479.32|0
1651213530000|2022-04-29 06:25:30|482|479.2|482.24|479.44|482.24|479.44|482|479.2|0
1651213540000|2022-04-29 06:25:40|482|479.2|482.48|479.68|482.48|479.68|482|479.2|0
1651213550000|2022-04-29 06:25:50|482.12|479.32|482.24|479.44|482.24|479.44|481.76|478.96|0
1651213560000|2022-04-29 06:26:00|482.48|479.68|482.72|479.92|482.72|479.92|482.48|479.68|0
1651213570000|2022-04-29 06:26:10|482.6|479.8|482.72|479.92|482.72|479.92|482.24|479.44|0
1651213580000|2022-04-29 06:26:20|482.48|479.68|482.72|479.92|482.72|479.92|482.48|479.68|0
1651213590000|2022-04-29 06:26:30|482.48|479.68|481.88|479.08|482.48|479.68|481.88|479.08|0
1651213600000|2022-04-29 06:26:40|482.24|479.44|482|479.2|482.24|479.44|482|479.2|0
1651213610000|2022-04-29 06:26:50|481.76|478.96|482|479.2|482|479.2|481.76|478.96|0
1651213620000|2022-04-29 06:27:00|482.24|479.44|482.95|480.15|482.95|480.15|482.24|479.44|0
1651213630000|2022-04-29 06:27:10|482.72|479.92|482.36|479.56|482.72|479.92|482.36|479.56|0
1651213640000|2022-04-29 06:27:20|482.24|479.44|481.76|478.96|482.24|479.44|481.76|478.96|0
1651213650000|2022-04-29 06:27:30|481.64|478.84|481.28|478.48|481.76|478.96|481.28|478.48|0
1651213660000|2022-04-29 06:27:40|481.04|478.24|481.28|478.48|481.28|478.48|481.04|478.24|0
1651213670000|2022-04-29 06:27:50|481.4|478.6|481.28|478.48|481.52|478.72|481.28|478.48|0
1651213680000|2022-04-29 06:28:00|481.17|478.37|480.56|477.76|481.17|478.37|480.56|477.76|0
1651213690000|2022-04-29 06:28:10|479.85|477.05|480.32|477.52|480.32|477.52|479.85|477.05|0
1651213700000|2022-04-29 06:28:20|480.8|478|481.04|478.24|481.04|478.24|480.8|478|0
1651213710000|2022-04-29 06:28:30|481.4|478.6|480.8|478|481.4|478.6|480.8|478|0
1651213720000|2022-04-29 06:28:40|481.04|478.24|481.52|478.72|481.52|478.72|481.04|478.24|0
1651213730000|2022-04-29 06:28:50|481.28|478.48|480.69|477.89|481.28|478.48|480.69|477.89|0
1651213740000|2022-04-29 06:29:00|480.8|478|481.04|478.24|481.04|478.24|480.8|478|0
1651213750000|2022-04-29 06:29:10|480.93|478.13|480.56|477.76|480.93|478.13|480.32|477.52|0
1651213760000|2022-04-29 06:29:20|480.32|477.52|480.08|477.28|480.32|477.52|480.08|477.28|0
1651213770000|2022-04-29 06:29:30|480.32|477.52|480.45|477.65|480.56|477.76|480.32|477.52|0
1651213780000|2022-04-29 06:29:40|480.69|477.89|481.28|478.48|481.28|478.48|480.69|477.89|0
1651213790000|2022-04-29 06:29:50|480.8|478|480.8|478|481.28|478.48|480.8|478|0
1651213800000|2022-04-29 06:30:00|480.56|477.76|480.8|478|481.04|478.24|480.56|477.76|0
1651213810000|2022-04-29 06:30:10|481.04|478.24|481.76|478.96|481.76|478.96|481.04|478.24|0
1651213820000|2022-04-29 06:30:20|482|479.2|482.24|479.44|482.24|479.44|482|479.2|0
1651213830000|2022-04-29 06:30:30|482|479.2|481.76|478.96|482.24|479.44|481.76|478.96|0
1651213840000|2022-04-29 06:30:40|481.88|479.08|482|479.2|482|479.2|481.88|479.08|0
1651213850000|2022-04-29 06:30:50|481.76|478.96|480.93|478.13|481.76|478.96|480.93|478.13|0
1651213860000|2022-04-29 06:31:00|480.8|478|481.04|478.24|481.28|478.48|480.8|478|0
1651213870000|2022-04-29 06:31:10|480.8|478|480.8|478|480.93|478.13|480.8|478|0
1651213880000|2022-04-29 06:31:20|480.93|478.13|481.16|478.36|481.16|478.36|480.93|478.13|0
1651213890000|2022-04-29 06:31:30|481.28|478.48|481.04|478.24|481.52|478.72|481.04|478.24|0
1651213900000|2022-04-29 06:31:40|481.16|478.36|481.28|478.48|481.28|478.48|481.16|478.36|0
1651213910000|2022-04-29 06:31:50|481.52|478.72|481.04|478.24|481.52|478.72|480.8|478|0
1651213920000|2022-04-29 06:32:00|481.28|478.48|480.69|477.89|481.28|478.48|480.69|477.89|0
1651213930000|2022-04-29 06:32:10|480.56|477.76|480.32|477.52|480.56|477.76|480.08|477.28|0
1651213940000|2022-04-29 06:32:20|480.56|477.76|480.32|477.52|480.56|477.76|480.32|477.52|0
1651213950000|2022-04-29 06:32:30|479.85|477.05|480.08|477.28|480.08|477.28|479.61|476.81|0
1651213960000|2022-04-29 06:32:40|480.32|477.52|479.61|476.81|480.32|477.52|479.37|476.57|0
1651213970000|2022-04-29 06:32:50|479.85|477.05|479.85|477.05|479.85|477.05|479.85|477.05|0
1651213980000|2022-04-29 06:33:00|479.37|476.57|480.08|477.28|480.08|477.28|479.37|476.57|0
1651213990000|2022-04-29 06:33:10|479.97|477.17|479.97|477.17|480.08|477.28|479.97|477.17|0
1651214000000|2022-04-29 06:33:20|479.84|477.04|479.49|476.69|479.84|477.04|479.49|476.69|0
1651214010000|2022-04-29 06:33:30|479.61|476.81|479.13|476.33|479.61|476.81|479.13|476.33|0
1651214020000|2022-04-29 06:33:40|479.25|476.45|479.37|476.57|479.37|476.57|479.13|476.33|0
1651214030000|2022-04-29 06:33:50|479.49|476.69|479.49|476.69|479.49|476.69|479.37|476.57|0
1651214040000|2022-04-29 06:34:00|479.37|476.57|479.01|476.21|479.37|476.57|479.01|476.21|0
1651214050000|2022-04-29 06:34:10|478.77|475.97|478.65|475.85|478.77|475.97|478.65|475.85|0
1651214060000|2022-04-29 06:34:20|478.41|475.61|478.65|475.85|478.65|475.85|478.41|475.61|0
1651214070000|2022-04-29 06:34:30|478.89|476.09|479.01|476.21|479.13|476.33|478.89|476.09|0
1651214080000|2022-04-29 06:34:40|479.13|476.33|479.61|476.81|479.61|476.81|479.13|476.33|0
1651214090000|2022-04-29 06:34:50|479.49|476.69|479.37|476.57|479.61|476.81|479.37|476.57|0
1651214100000|2022-04-29 06:35:00|479.25|476.45|479.13|476.33|479.25|476.45|478.89|476.09|0
1651214110000|2022-04-29 06:35:10|478.89|476.09|478.41|475.61|478.89|476.09|478.41|475.61|0
1651214120000|2022-04-29 06:35:20|478.65|475.85|478.89|476.09|478.89|476.09|478.65|475.85|0
1651214130000|2022-04-29 06:35:30|478.65|475.85|478.89|476.09|478.89|476.09|478.65|475.85|0
1651214140000|2022-04-29 06:35:40|478.65|475.85|478.41|475.61|478.65|475.85|478.41|475.61|0
1651214160000|2022-04-29 06:36:00|478.65|475.85|478.65|475.85|478.77|475.97|478.65|475.85|0
1651214170000|2022-04-29 06:36:10|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1651214180000|2022-04-29 06:36:20|478.3|475.5|477.46|474.66|478.3|475.5|477.34|474.54|0
1651214190000|2022-04-29 06:36:30|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1651214200000|2022-04-29 06:36:40|477.22|474.42|477.34|474.54|477.34|474.54|477.1|474.3|0
1651214210000|2022-04-29 06:36:50|476.98|474.18|477.93|475.13|477.93|475.13|476.74|473.94|0
1651214220000|2022-04-29 06:37:00|477.69|474.89|478.17|475.37|478.17|475.37|477.69|474.89|0
1651214230000|2022-04-29 06:37:10|477.93|475.13|478.41|475.61|478.41|475.61|477.93|475.13|0
1651214240000|2022-04-29 06:37:20|478.17|475.37|477.46|474.66|478.17|475.37|477.46|474.66|0
1651214250000|2022-04-29 06:37:30|477.69|474.89|477.58|474.78|477.69|474.89|477.46|474.66|0
1651214260000|2022-04-29 06:37:40|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1651214270000|2022-04-29 06:37:50|477.93|475.13|478.17|475.37|478.17|475.37|477.93|475.13|0
1651214280000|2022-04-29 06:38:00|478.3|475.5|478.41|475.61|478.41|475.61|478.17|475.37|0
1651214290000|2022-04-29 06:38:10|478.06|475.26|477.69|474.89|478.06|475.26|477.69|474.89|0
1651214300000|2022-04-29 06:38:20|477.93|475.13|477.93|475.13|477.93|475.13|477.93|475.13|0
1651214310000|2022-04-29 06:38:30|477.82|475.02|478.3|475.5|478.41|475.61|477.82|475.02|0
1651214320000|2022-04-29 06:38:40|478.17|475.37|477.93|475.13|478.41|475.61|477.93|475.13|0
1651214330000|2022-04-29 06:38:50|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1651214340000|2022-04-29 06:39:00|477.46|474.66|477.22|474.42|477.46|474.66|477.22|474.42|0
1651214350000|2022-04-29 06:39:10|477.46|474.66|477.22|474.42|477.46|474.66|477.22|474.42|0
1651214360000|2022-04-29 06:39:20|477.46|474.66|477.69|474.89|477.69|474.89|477.46|474.66|0
1651214370000|2022-04-29 06:39:30|478.06|475.26|478.3|475.5|478.3|475.5|478.06|475.26|0
1651214380000|2022-04-29 06:39:40|478.41|475.61|478.17|475.37|478.41|475.61|477.93|475.13|0
1651214390000|2022-04-29 06:39:50|478.3|475.5|478.17|475.37|478.3|475.5|478.17|475.37|0
1651214400000|2022-04-29 06:40:00|478.65|475.85|478.17|475.37|478.65|475.85|478.17|475.37|0
1651214410000|2022-04-29 06:40:10|478.3|475.5|479.13|476.33|479.13|476.33|478.3|475.5|0
1651214420000|2022-04-29 06:40:20|478.65|475.85|478.89|476.09|479.01|476.21|478.65|475.85|0
1651214430000|2022-04-29 06:40:30|478.65|475.85|478.17|475.37|478.65|475.85|478.17|475.37|0
1651214440000|2022-04-29 06:40:40|478.06|475.26|477.93|475.13|478.06|475.26|477.93|475.13|0
1651214450000|2022-04-29 06:40:50|477.82|475.02|477.93|475.13|477.93|475.13|477.82|475.02|0
1651214460000|2022-04-29 06:41:00|478.3|475.5|478.17|475.37|478.3|475.5|478.17|475.37|0
1651214470000|2022-04-29 06:41:10|478.41|475.61|478.41|475.61|478.41|475.61|478.3|475.5|0
1651214480000|2022-04-29 06:41:20|478.89|476.09|478.65|475.85|478.89|476.09|478.65|475.85|0
1651214490000|2022-04-29 06:41:30|478.89|476.09|479.01|476.21|479.01|476.21|478.89|476.09|0
1651214500000|2022-04-29 06:41:40|479.13|476.33|479.13|476.33|479.13|476.33|479.01|476.21|0
1651214510000|2022-04-29 06:41:50|479.37|476.57|478.65|475.85|479.37|476.57|478.41|475.61|0
1651214520000|2022-04-29 06:42:00|478.89|476.09|478.65|475.85|478.89|476.09|478.53|475.73|0
1651214530000|2022-04-29 06:42:10|478.77|475.97|478.89|476.09|478.89|476.09|478.65|475.85|0
1651214540000|2022-04-29 06:42:20|478.77|475.97|478.65|475.85|478.77|475.97|478.65|475.85|0
1651214550000|2022-04-29 06:42:30|478.89|476.09|478.65|475.85|478.89|476.09|478.65|475.85|0
1651214560000|2022-04-29 06:42:40|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1651214570000|2022-04-29 06:42:50|479.13|476.33|479.37|476.57|479.37|476.57|479.13|476.33|0
1651214580000|2022-04-29 06:43:00|479.01|476.21|479.13|476.33|479.13|476.33|479.01|476.21|0
1651214590000|2022-04-29 06:43:10|479.25|476.45|479.25|476.45|479.25|476.45|479.13|476.33|0
1651214600000|2022-04-29 06:43:20|479.13|476.33|478.77|475.97|479.13|476.33|478.77|475.97|0
1651214610000|2022-04-29 06:43:30|478.89|476.09|479.13|476.33|479.25|476.45|478.89|476.09|0
1651214620000|2022-04-29 06:43:40|479.25|476.45|479.84|477.04|479.84|477.04|479.25|476.45|0
1651214630000|2022-04-29 06:43:50|479.73|476.93|479.6|476.8|479.84|477.04|479.6|476.8|0
1651214640000|2022-04-29 06:44:00|479.37|476.57|479.37|476.57|479.6|476.8|479.37|476.57|0
1651214650000|2022-04-29 06:44:10|479.25|476.45|479.25|476.45|479.25|476.45|479.25|476.45|0
1651214660000|2022-04-29 06:44:20|479.37|476.57|479.13|476.33|479.37|476.57|479.13|476.33|0
1651214670000|2022-04-29 06:44:30|479.01|476.21|479.13|476.33|479.13|476.33|479.01|476.21|0
1651214680000|2022-04-29 06:44:40|478.77|475.97|478.65|475.85|478.77|475.97|478.65|475.85|0
1651214690000|2022-04-29 06:44:50|478.29|475.49|478.29|475.49|478.41|475.61|478.29|475.49|0
1651214700000|2022-04-29 06:45:00|478.41|475.61|479.01|476.21|479.13|476.33|478.41|475.61|0
1651214710000|2022-04-29 06:45:10|478.89|476.09|478.89|476.09|479.01|476.21|478.89|476.09|0
1651214720000|2022-04-29 06:45:20|478.41|475.61|477.93|475.13|478.41|475.61|477.93|475.13|0
1651214730000|2022-04-29 06:45:30|477.69|474.89|477.22|474.42|477.69|474.89|477.22|474.42|0
1651214750000|2022-04-29 06:45:50|477.45|474.65|477.93|475.13|478.17|475.37|477.45|474.65|0
1651214760000|2022-04-29 06:46:00|478.17|475.37|478.17|475.37|478.17|475.37|478.17|475.37|0
1651214770000|2022-04-29 06:46:10|478.41|475.61|478.29|475.49|478.41|475.61|478.17|475.37|0
1651214780000|2022-04-29 06:46:20|478.17|475.37|477.45|474.65|478.17|475.37|477.45|474.65|0
1651214790000|2022-04-29 06:46:30|477.69|474.89|477.82|475.02|477.93|475.13|477.69|474.89|0
1651214800000|2022-04-29 06:46:40|477.93|475.13|478.65|475.85|478.65|475.85|477.93|475.13|0
1651214810000|2022-04-29 06:46:50|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1651214820000|2022-04-29 06:47:00|478.29|475.49|478.41|475.61|478.41|475.61|478.29|475.49|0
1651214830000|2022-04-29 06:47:10|478.17|475.37|478.41|475.61|478.41|475.61|478.17|475.37|0
1651214840000|2022-04-29 06:47:20|478.65|475.85|479.13|476.33|479.13|476.33|478.65|475.85|0
1651214850000|2022-04-29 06:47:30|479.25|476.45|479.36|476.56|479.36|476.56|479.25|476.45|0
1651214860000|2022-04-29 06:47:40|479.13|476.33|479.36|476.56|479.36|476.56|479.13|476.33|0
1651214870000|2022-04-29 06:47:50|479.13|476.33|479.13|476.33|479.13|476.33|479.01|476.21|0
1651214880000|2022-04-29 06:48:00|479.01|476.21|479.25|476.45|479.25|476.45|478.89|476.09|0
1651214890000|2022-04-29 06:48:10|479.36|476.56|479.13|476.33|479.36|476.56|479.13|476.33|0
1651214900000|2022-04-29 06:48:20|479.36|476.56|479.6|476.8|479.6|476.8|479.13|476.33|0
1651214910000|2022-04-29 06:48:30|479.36|476.56|479.6|476.8|479.6|476.8|479.36|476.56|0
1651214920000|2022-04-29 06:48:40|479.73|476.93|480.8|478|480.8|478|479.73|476.93|0
1651214930000|2022-04-29 06:48:50|480.68|477.88|480.8|478|480.8|478|480.68|477.88|0
1651214940000|2022-04-29 06:49:00|480.56|477.76|480.32|477.52|480.56|477.76|480.32|477.52|0
1651214950000|2022-04-29 06:49:10|480.08|477.28|480.21|477.41|480.21|477.41|480.08|477.28|0
1651214960000|2022-04-29 06:49:20|480.56|477.76|481.04|478.24|481.04|478.24|480.56|477.76|0
1651214980000|2022-04-29 06:49:40|480.8|478|480.8|478|480.8|478|480.8|478|0
1651214990000|2022-04-29 06:49:50|480.68|477.88|480.8|478|480.8|478|480.68|477.88|0
1651215000000|2022-04-29 06:50:00|480.32|477.52|480.08|477.28|480.32|477.52|480.08|477.28|0
1651215010000|2022-04-29 06:50:10|480.32|477.52|480.32|477.52|480.32|477.52|480.21|477.41|0
1651215020000|2022-04-29 06:50:20|480.56|477.76|480.8|478|480.8|478|480.56|477.76|0
1651215030000|2022-04-29 06:50:30|480.68|477.88|480.68|477.88|480.68|477.88|480.56|477.76|0
1651215040000|2022-04-29 06:50:40|481.28|478.48|482.23|479.43|482.23|479.43|481.28|478.48|0
1651215050000|2022-04-29 06:50:50|481.99|479.19|481.99|479.19|482.23|479.43|481.99|479.19|0
1651215060000|2022-04-29 06:51:00|481.88|479.08|481.75|478.95|481.88|479.08|481.75|478.95|0
1651215070000|2022-04-29 06:51:10|481.99|479.19|481.99|479.19|482.12|479.32|481.99|479.19|0
1651215080000|2022-04-29 06:51:20|482.12|479.32|482.47|479.67|482.47|479.67|482.12|479.32|0
1651215090000|2022-04-29 06:51:30|482.71|479.91|482.95|480.15|482.95|480.15|482.47|479.67|0
1651215100000|2022-04-29 06:51:40|482.71|479.91|482.71|479.91|482.71|479.91|482.71|479.91|0
1651215110000|2022-04-29 06:51:50|482.47|479.67|482.47|479.67|482.47|479.67|482.47|479.67|0
1651215120000|2022-04-29 06:52:00|482.6|479.8|483.19|480.39|483.19|480.39|482.47|479.67|0
1651215130000|2022-04-29 06:52:10|483.31|480.51|483.19|480.39|483.31|480.51|482.95|480.15|0
1651215140000|2022-04-29 06:52:20|482.95|480.15|482.95|480.15|483.19|480.39|482.95|480.15|0
1651215150000|2022-04-29 06:52:30|483.19|480.39|483.43|480.63|483.67|480.87|483.19|480.39|0
1651215170000|2022-04-29 06:52:50|483.31|480.51|482.95|480.15|483.31|480.51|482.95|480.15|0
1651215180000|2022-04-29 06:53:00|483.19|480.39|483.43|480.63|483.43|480.63|482.95|480.15|0
1651215210000|2022-04-29 06:53:30|483.67|480.87|483.91|481.11|483.91|481.11|483.67|480.87|0
1651215220000|2022-04-29 06:53:40|483.43|480.63|483.91|481.11|483.91|481.11|483.43|480.63|0
1651215240000|2022-04-29 06:54:00|484.15|481.35|484.15|481.35|484.15|481.35|484.15|481.35|0
1651215250000|2022-04-29 06:54:10|483.91|481.11|483.67|480.87|483.91|481.11|483.67|480.87|0
1651215260000|2022-04-29 06:54:20|483.79|480.99|483.43|480.63|483.79|480.99|483.43|480.63|0
1651215270000|2022-04-29 06:54:30|482.95|480.15|483.19|480.39|483.19|480.39|482.95|480.15|0
1651215280000|2022-04-29 06:54:40|482.95|480.15|482.95|480.15|482.95|480.15|482.71|479.91|0
1651215290000|2022-04-29 06:54:50|483.43|480.63|483.67|480.87|483.79|480.99|483.43|480.63|0
1651215300000|2022-04-29 06:55:00|484.15|481.35|483.43|480.63|484.39|481.59|483.43|480.63|0
1651215310000|2022-04-29 06:55:10|482.95|480.15|482.95|480.15|482.95|480.15|482.95|480.15|0
1651215320000|2022-04-29 06:55:20|483.43|480.63|484.15|481.35|484.15|481.35|483.43|480.63|0
1651215330000|2022-04-29 06:55:30|483.91|481.11|483.67|480.87|483.91|481.11|483.67|480.87|0
1651215340000|2022-04-29 06:55:40|483.91|481.11|483.91|481.11|484.15|481.35|483.91|481.11|0
1651215350000|2022-04-29 06:55:50|484.15|481.35|484.15|481.35|484.15|481.35|484.03|481.23|0
1651215360000|2022-04-29 06:56:00|484.03|481.23|484.63|481.83|484.63|481.83|484.03|481.23|0
1651215370000|2022-04-29 06:56:10|484.86|482.06|484.51|481.71|484.86|482.06|484.39|481.59|0
1651215380000|2022-04-29 06:56:20|484.63|481.83|485.1|482.3|485.1|482.3|484.39|481.59|0
1651215390000|2022-04-29 06:56:30|485.34|482.54|484.86|482.06|485.34|482.54|484.86|482.06|0
1651215400000|2022-04-29 06:56:40|485.23|482.43|484.86|482.06|485.23|482.43|484.86|482.06|0
1651215410000|2022-04-29 06:56:50|485.1|482.3|485.1|482.3|485.1|482.3|484.99|482.19|0
1651215420000|2022-04-29 06:57:00|485.34|482.54|485.58|482.78|485.58|482.78|485.34|482.54|0
1651215430000|2022-04-29 06:57:10|485.82|483.02|485.58|482.78|485.82|483.02|485.34|482.54|0
1651215440000|2022-04-29 06:57:20|485.34|482.54|485.47|482.67|485.47|482.67|485.34|482.54|0
1651215450000|2022-04-29 06:57:30|485.34|482.54|485.1|482.3|485.34|482.54|485.1|482.3|0
1651215460000|2022-04-29 06:57:40|484.86|482.06|485.1|482.3|485.1|482.3|484.86|482.06|0
1651215470000|2022-04-29 06:57:50|484.86|482.06|485.1|482.3|485.1|482.3|484.86|482.06|0
1651215480000|2022-04-29 06:58:00|485.34|482.54|485.47|482.67|485.58|482.78|485.34|482.54|0
1651215490000|2022-04-29 06:58:10|485.58|482.78|485.34|482.54|485.58|482.78|485.1|482.3|0
1651215500000|2022-04-29 06:58:20|485.23|482.43|485.23|482.43|485.23|482.43|485.23|482.43|0
1651215510000|2022-04-29 06:58:30|484.75|481.95|484.99|482.19|485.1|482.3|484.75|481.95|0
1651215520000|2022-04-29 06:58:40|485.1|482.3|485.1|482.3|485.1|482.3|484.86|482.06|0
1651215530000|2022-04-29 06:58:50|484.99|482.19|485.58|482.78|485.58|482.78|484.99|482.19|0
1651215540000|2022-04-29 06:59:00|485.71|482.91|485.47|482.67|485.71|482.91|485.47|482.67|0
1651215550000|2022-04-29 06:59:10|485.34|482.54|485.47|482.67|485.58|482.78|485.34|482.54|0
1651215560000|2022-04-29 06:59:20|485.58|482.78|485.58|482.78|485.82|483.02|485.58|482.78|0
1651215570000|2022-04-29 06:59:30|484.86|482.06|484.86|482.06|485.1|482.3|484.86|482.06|0
1651215580000|2022-04-29 06:59:40|485.1|482.3|485.34|482.54|485.34|482.54|485.1|482.3|0
1651215590000|2022-04-29 06:59:50|486.06|483.26|485.82|483.02|486.54|483.74|485.82|483.02|0
1651215600000|2022-04-29 07:00:00|485.1|482.3|486.3|483.5|486.54|483.74|485.1|482.3|0
1651215610000|2022-04-29 07:00:10|485.1|482.3|485.82|483.02|485.82|483.02|485.1|482.3|0
1651215620000|2022-04-29 07:00:20|486.54|483.74|486.06|483.26|486.54|483.74|486.06|483.26|0
1651215630000|2022-04-29 07:00:30|485.23|482.43|485.34|482.54|485.34|482.54|484.62|481.82|0
1651215640000|2022-04-29 07:00:40|485.23|482.43|485.47|482.67|485.47|482.67|485.23|482.43|0
1651215650000|2022-04-29 07:00:50|485.58|482.78|485.95|483.15|486.06|483.26|485.58|482.78|0
1651215660000|2022-04-29 07:01:00|485.82|483.02|486.3|483.5|486.3|483.5|485.71|482.91|0
1651215670000|2022-04-29 07:01:10|486.43|483.63|487.5|484.7|487.5|484.7|486.43|483.63|0
1651215680000|2022-04-29 07:01:20|487.98|485.18|487.74|484.94|487.98|485.18|487.5|484.7|0
1651215690000|2022-04-29 07:01:30|488.22|485.42|488.94|486.14|488.94|486.14|488.22|485.42|0
1651215700000|2022-04-29 07:01:40|489.66|486.86|489.9|487.1|489.9|487.1|489.18|486.38|0
1651215710000|2022-04-29 07:01:50|490.86|488.06|490.38|487.58|490.86|488.06|490.14|487.34|0
1651215720000|2022-04-29 07:02:00|490.14|487.34|489.18|486.38|490.14|487.34|489.18|486.38|0
1651215730000|2022-04-29 07:02:10|489.66|486.86|489.18|486.38|489.66|486.86|489.18|486.38|0
1651215740000|2022-04-29 07:02:20|488.46|485.66|488.22|485.42|488.7|485.9|488.22|485.42|0
1651215750000|2022-04-29 07:02:30|489.18|486.38|489.42|486.62|489.42|486.62|489.18|486.38|0
1651215760000|2022-04-29 07:02:40|489.54|486.74|489.42|486.62|489.54|486.74|489.3|486.5|0
1651215770000|2022-04-29 07:02:50|488.94|486.14|489.42|486.62|489.42|486.62|488.94|486.14|0
1651215780000|2022-04-29 07:03:00|489.3|486.5|489.9|487.1|489.9|487.1|489.3|486.5|0
1651215790000|2022-04-29 07:03:10|489.66|486.86|488.7|485.9|489.66|486.86|488.7|485.9|0
1651215800000|2022-04-29 07:03:20|488.46|485.66|488.34|485.54|488.46|485.66|488.34|485.54|0
1651215810000|2022-04-29 07:03:30|488.46|485.66|488.46|485.66|488.46|485.66|488.34|485.54|0
1651215820000|2022-04-29 07:03:40|488.22|485.42|489.18|486.38|489.18|486.38|488.1|485.3|0
1651215830000|2022-04-29 07:03:50|489.06|486.26|489.9|487.1|489.9|487.1|489.06|486.26|0
1651215840000|2022-04-29 07:04:00|490.14|487.34|491.58|488.78|491.58|488.78|490.14|487.34|0
1651215850000|2022-04-29 07:04:10|491.94|489.14|492.3|489.5|492.54|489.74|491.94|489.14|0
1651215860000|2022-04-29 07:04:20|492.18|489.38|493.02|490.22|493.02|490.22|492.18|489.38|0
1651215870000|2022-04-29 07:04:30|493.26|490.46|493.02|490.22|493.26|490.46|493.02|490.22|0
1651215880000|2022-04-29 07:04:40|492.78|489.98|493.02|490.22|493.02|490.22|492.78|489.98|0
1651215890000|2022-04-29 07:04:50|492.8|490|492.43|489.63|492.91|490.11|492.43|489.63|0
1651215900000|2022-04-29 07:05:00|491.99|489.59|492.95|490.55|493.08|490.68|491.99|489.59|0
1651215910000|2022-04-29 07:05:10|493.19|490.79|492.71|490.31|493.19|490.79|492.47|490.07|0
1651215920000|2022-04-29 07:05:20|493.08|490.68|492.71|490.31|493.08|490.68|492.71|490.31|0
1651215930000|2022-04-29 07:05:30|492.47|490.07|491.99|489.59|492.95|490.55|491.99|489.59|0
1651215940000|2022-04-29 07:05:40|491.75|489.35|491.27|488.87|491.75|489.35|491.27|488.87|0
1651215950000|2022-04-29 07:05:50|491.51|489.11|491.64|489.24|491.64|489.24|491.03|488.63|0
1651215960000|2022-04-29 07:06:00|491.75|489.35|491.99|489.59|492.12|489.72|491.75|489.35|0
1651215970000|2022-04-29 07:06:10|491.75|489.35|492.23|489.83|492.23|489.83|491.75|489.35|0
1651215980000|2022-04-29 07:06:20|492.47|490.07|492.95|490.55|492.95|490.55|492.47|490.07|0
1651215990000|2022-04-29 07:06:30|493.32|490.92|492.95|490.55|493.32|490.92|492.95|490.55|0
1651216000000|2022-04-29 07:06:40|492.71|490.31|494.39|491.99|494.39|491.99|492.71|490.31|0
1651216010000|2022-04-29 07:06:50|495.35|492.95|495.83|493.43|496.07|493.67|495.35|492.95|0
1651216020000|2022-04-29 07:07:00|495.59|493.19|495.83|493.43|495.83|493.43|495.59|493.19|0
1651216030000|2022-04-29 07:07:10|496.07|493.67|496.07|493.67|496.31|493.91|496.07|493.67|0
1651216040000|2022-04-29 07:07:20|495.59|493.19|495.35|492.95|495.59|493.19|495.35|492.95|0
1651216050000|2022-04-29 07:07:30|495.11|492.71|495.35|492.95|495.35|492.95|494.87|492.47|0
1651216060000|2022-04-29 07:07:40|495.83|493.43|495.48|493.08|495.83|493.43|495.48|493.08|0
1651216070000|2022-04-29 07:07:50|495.35|492.95|495.35|492.95|495.35|492.95|495.35|492.95|0
1651216080000|2022-04-29 07:08:00|495.59|493.19|494.76|492.36|495.59|493.19|494.63|492.23|0
1651216090000|2022-04-29 07:08:10|494.63|492.23|493.67|491.27|494.63|492.23|493.67|491.27|0
1651216100000|2022-04-29 07:08:20|494.04|491.64|494.15|491.75|494.15|491.75|493.91|491.51|0
1651216110000|2022-04-29 07:08:30|493.91|491.51|494.04|491.64|494.04|491.64|493.67|491.27|0
1651216120000|2022-04-29 07:08:40|494.15|491.75|493.91|491.51|494.15|491.75|493.67|491.27|0
1651216130000|2022-04-29 07:08:50|494.04|491.64|494.39|491.99|494.39|491.99|493.67|491.27|0
1651216140000|2022-04-29 07:09:00|494.15|491.75|493.91|491.51|494.15|491.75|493.91|491.51|0
1651216150000|2022-04-29 07:09:10|492.71|490.31|492.47|490.07|492.71|490.31|492.47|490.07|0
1651216160000|2022-04-29 07:09:20|492.23|489.83|491.27|488.87|492.23|489.83|491.27|488.87|0
1651216170000|2022-04-29 07:09:30|490.79|488.39|490.79|488.39|491.75|489.35|490.79|488.39|0
1651216180000|2022-04-29 07:09:40|491.27|488.87|491.75|489.35|491.75|489.35|491.27|488.87|0
1651216190000|2022-04-29 07:09:50|491.64|489.24|491.03|488.63|491.64|489.24|490.79|488.39|0
1651216200000|2022-04-29 07:10:00|490.79|488.39|490.2|487.8|490.79|488.39|490.2|487.8|0
1651216210000|2022-04-29 07:10:10|490.31|487.91|490.79|488.39|490.79|488.39|490.31|487.91|0
1651216220000|2022-04-29 07:10:20|491.27|488.87|491.03|488.63|491.27|488.87|491.03|488.63|0
1651216230000|2022-04-29 07:10:30|491.27|488.87|491.16|488.76|491.51|489.11|491.03|488.63|0
1651216240000|2022-04-29 07:10:40|491.27|488.87|491.03|488.63|491.51|489.11|491.03|488.63|0
1651216250000|2022-04-29 07:10:50|491.51|489.11|491.99|489.59|491.99|489.59|491.51|489.11|0
1651216260000|2022-04-29 07:11:00|492.23|489.83|492.36|489.96|492.36|489.96|491.99|489.59|0
1651216270000|2022-04-29 07:11:10|492.6|490.2|492.47|490.07|492.6|490.2|492.47|490.07|0
1651216280000|2022-04-29 07:11:20|492.23|489.83|492.71|490.31|492.71|490.31|492.23|489.83|0
1651216290000|2022-04-29 07:11:30|492.36|489.96|492.6|490.2|492.6|490.2|492.23|489.83|0
1651216300000|2022-04-29 07:11:40|492.23|489.83|492.47|490.07|492.47|490.07|492.23|489.83|0
1651216310000|2022-04-29 07:11:50|492.36|489.96|491.27|488.87|492.36|489.96|491.27|488.87|0
1651216320000|2022-04-29 07:12:00|491.03|488.63|490.79|488.39|491.27|488.87|490.79|488.39|0
1651216330000|2022-04-29 07:12:10|491.27|488.87|491.27|488.87|491.51|489.11|491.27|488.87|0
1651216340000|2022-04-29 07:12:20|491.75|489.35|491.27|488.87|491.75|489.35|491.27|488.87|0
1651216350000|2022-04-29 07:12:30|491.75|489.35|491.27|488.87|491.75|489.35|491.27|488.87|0
1651216360000|2022-04-29 07:12:40|491.4|489|490.79|488.39|491.4|489|490.79|488.39|0
1651216370000|2022-04-29 07:12:50|490.31|487.91|490.31|487.91|490.55|488.15|490.31|487.91|0
1651216380000|2022-04-29 07:13:00|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1651216390000|2022-04-29 07:13:10|490.68|488.28|491.27|488.87|491.27|488.87|490.68|488.28|0
1651216400000|2022-04-29 07:13:20|491.4|489|492.12|489.72|492.12|489.72|491.4|489|0
1651216410000|2022-04-29 07:13:30|491.75|489.35|491.51|489.11|491.75|489.35|491.51|489.11|0
1651216420000|2022-04-29 07:13:40|491.75|489.35|492.23|489.83|492.23|489.83|491.51|489.11|0
1651216430000|2022-04-29 07:13:50|492.59|490.19|493.91|491.51|493.91|491.51|492.47|490.07|0
1651216440000|2022-04-29 07:14:00|494.39|491.99|495.83|493.43|495.83|493.43|494.39|491.99|0
1651216450000|2022-04-29 07:14:10|495.11|492.71|494.39|491.99|495.11|492.71|494.39|491.99|0
1651216460000|2022-04-29 07:14:20|494.51|492.11|494.75|492.35|494.75|492.35|494.39|491.99|0
1651216470000|2022-04-29 07:14:30|494.87|492.47|494.51|492.11|494.99|492.59|494.39|491.99|0
1651216480000|2022-04-29 07:14:40|494.87|492.47|494.15|491.75|494.87|492.47|494.15|491.75|0
1651216490000|2022-04-29 07:14:50|494.87|492.47|495.11|492.71|495.11|492.71|494.87|492.47|0
1651216500000|2022-04-29 07:15:00|495.23|492.83|495.23|492.83|495.59|493.19|495.23|492.83|0
1651216510000|2022-04-29 07:15:10|495.11|492.71|494.39|491.99|495.11|492.71|494.39|491.99|0
1651216520000|2022-04-29 07:15:20|493.07|490.67|492.83|490.43|493.07|490.67|492.47|490.07|0
1651216530000|2022-04-29 07:15:30|492.47|490.07|491.99|489.59|492.71|490.31|491.99|489.59|0
1651216540000|2022-04-29 07:15:40|491.75|489.35|491.75|489.35|491.99|489.59|491.75|489.35|0
1651216550000|2022-04-29 07:15:50|491.99|489.59|491.87|489.47|491.99|489.59|491.75|489.35|0
1651216560000|2022-04-29 07:16:00|492.47|490.07|493.91|491.51|493.91|491.51|492.47|490.07|0
1651216570000|2022-04-29 07:16:10|493.67|491.27|494.39|491.99|494.39|491.99|493.67|491.27|0
1651216580000|2022-04-29 07:16:20|494.75|492.35|494.63|492.23|494.87|492.47|494.63|492.23|0
1651216590000|2022-04-29 07:16:30|494.39|491.99|494.15|491.75|494.63|492.23|494.15|491.75|0
1651216600000|2022-04-29 07:16:40|493.91|491.51|494.39|491.99|494.39|491.99|493.91|491.51|0
1651216610000|2022-04-29 07:16:50|494.63|492.23|494.63|492.23|494.63|492.23|494.39|491.99|0
1651216620000|2022-04-29 07:17:00|494.51|492.11|494.27|491.87|494.51|492.11|493.91|491.51|0
1651216630000|2022-04-29 07:17:10|493.19|490.79|493.67|491.27|493.91|491.51|493.19|490.79|0
1651216640000|2022-04-29 07:17:20|493.43|491.03|492.95|490.55|493.43|491.03|492.95|490.55|0
1651216650000|2022-04-29 07:17:30|492.59|490.19|492.71|490.31|492.83|490.43|492.59|490.19|0
1651216660000|2022-04-29 07:17:40|492.59|490.19|492.47|490.07|492.59|490.19|492.23|489.83|0
1651216670000|2022-04-29 07:17:50|492.59|490.19|492.35|489.95|492.59|490.19|492.23|489.83|0
1651216680000|2022-04-29 07:18:00|492.71|490.31|493.55|491.15|493.55|491.15|492.71|490.31|0
1651216690000|2022-04-29 07:18:10|493.43|491.03|493.67|491.27|493.91|491.51|493.43|491.03|0
1651216700000|2022-04-29 07:18:20|493.79|491.39|494.39|491.99|494.39|491.99|493.79|491.39|0
1651216710000|2022-04-29 07:18:30|494.87|492.47|494.15|491.75|494.87|492.47|494.15|491.75|0
1651216720000|2022-04-29 07:18:40|493.79|491.39|492.95|490.55|493.79|491.39|492.95|490.55|0
1651216730000|2022-04-29 07:18:50|492.71|490.31|492.47|490.07|492.95|490.55|492.47|490.07|0
1651216740000|2022-04-29 07:19:00|491.99|489.59|492.23|489.83|492.23|489.83|491.99|489.59|0
1651216750000|2022-04-29 07:19:10|492.47|490.07|492.35|489.95|492.47|490.07|492.35|489.95|0
1651216760000|2022-04-29 07:19:20|492.59|490.19|492.83|490.43|492.95|490.55|492.59|490.19|0
1651216770000|2022-04-29 07:19:30|492.71|490.31|492.95|490.55|492.95|490.55|492.71|490.31|0
1651216780000|2022-04-29 07:19:40|493.19|490.79|493.43|491.03|493.43|491.03|493.19|490.79|0
1651216790000|2022-04-29 07:19:50|493.55|491.15|493.67|491.27|493.91|491.51|493.55|491.15|0
1651216800000|2022-04-29 07:20:00|493.55|491.15|493.19|490.79|493.55|491.15|493.19|490.79|0
1651216810000|2022-04-29 07:20:10|492.47|490.07|492.35|489.95|492.47|490.07|491.99|489.59|0
1651216820000|2022-04-29 07:20:20|492.47|490.07|491.99|489.59|492.47|490.07|491.99|489.59|0
1651216830000|2022-04-29 07:20:30|491.51|489.11|491.27|488.87|491.51|489.11|491.03|488.63|0
1651216840000|2022-04-29 07:20:40|491.03|488.63|491.39|488.99|491.51|489.11|491.03|488.63|0
1651216850000|2022-04-29 07:20:50|491.51|489.11|491.63|489.23|491.99|489.59|491.51|489.11|0
1651216860000|2022-04-29 07:21:00|491.87|489.47|492.47|490.07|492.47|490.07|491.87|489.47|0
1651216870000|2022-04-29 07:21:10|492.59|490.19|492.47|490.07|492.59|490.19|492.47|490.07|0
1651216880000|2022-04-29 07:21:20|492.35|489.95|492.35|489.95|492.35|489.95|492.23|489.83|0
1651216890000|2022-04-29 07:21:30|492.23|489.83|492.59|490.19|492.59|490.19|492.23|489.83|0
1651216900000|2022-04-29 07:21:40|492.47|490.07|491.51|489.11|492.47|490.07|491.27|488.87|0
1651216910000|2022-04-29 07:21:50|491.39|488.99|491.39|488.99|491.39|488.99|491.27|488.87|0
1651216920000|2022-04-29 07:22:00|491.51|489.11|491.27|488.87|491.51|489.11|491.15|488.75|0
1651216930000|2022-04-29 07:22:10|491.03|488.63|490.31|487.91|491.03|488.63|490.31|487.91|0
1651216940000|2022-04-29 07:22:20|490.2|487.8|490.07|487.67|490.31|487.91|490.07|487.67|0
1651216950000|2022-04-29 07:22:30|490.31|487.91|490.07|487.67|490.31|487.91|490.07|487.67|0
1651216960000|2022-04-29 07:22:40|489.83|487.43|489.83|487.43|490.07|487.67|489.83|487.43|0
1651216970000|2022-04-29 07:22:50|489.96|487.56|489.96|487.56|489.96|487.56|489.72|487.32|0
1651216980000|2022-04-29 07:23:00|490.07|487.67|489.11|486.71|490.31|487.91|489.11|486.71|0
1651216990000|2022-04-29 07:23:10|489.59|487.19|490.07|487.67|490.07|487.67|489.35|486.95|0
1651217000000|2022-04-29 07:23:20|489.59|487.19|489.83|487.43|490.07|487.67|489.59|487.19|0
1651217010000|2022-04-29 07:23:30|489.96|487.56|488.87|486.47|490.07|487.67|488.87|486.47|0
1651217020000|2022-04-29 07:23:40|489|486.6|489.11|486.71|489.11|486.71|488.76|486.36|0
1651217030000|2022-04-29 07:23:50|489.59|487.19|489.59|487.19|489.59|487.19|489.35|486.95|0
1651217040000|2022-04-29 07:24:00|489.72|487.32|490.2|487.8|490.2|487.8|489.72|487.32|0
1651217050000|2022-04-29 07:24:10|490.31|487.91|490.43|488.03|490.67|488.27|490.31|487.91|0
1651217060000|2022-04-29 07:24:20|490.79|488.39|490.55|488.15|490.79|488.39|490.43|488.03|0
1651217070000|2022-04-29 07:24:30|490.2|487.8|490.2|487.8|490.31|487.91|489.96|487.56|0
1651217080000|2022-04-29 07:24:40|490.31|487.91|490.55|488.15|490.55|488.15|490.2|487.8|0
1651217090000|2022-04-29 07:24:50|490.67|488.27|491.03|488.63|491.03|488.63|490.67|488.27|0
1651217100000|2022-04-29 07:25:00|491.87|489.47|492.47|490.07|492.47|490.07|491.63|489.23|0
1651217110000|2022-04-29 07:25:10|492.35|489.95|492.35|489.95|492.47|490.07|492.23|489.83|0
1651217120000|2022-04-29 07:25:20|492.71|490.31|493.67|491.27|493.67|491.27|492.71|490.31|0
1651217130000|2022-04-29 07:25:30|493.43|491.03|492.59|490.19|493.43|491.03|492.59|490.19|0
1651217140000|2022-04-29 07:25:40|492.47|490.07|491.75|489.35|492.47|490.07|491.75|489.35|0
1651217150000|2022-04-29 07:25:50|491.15|488.75|491.75|489.35|491.75|489.35|491.15|488.75|0
1651217160000|2022-04-29 07:26:00|491.39|488.99|491.39|488.99|491.51|489.11|491.39|488.99|0
1651217170000|2022-04-29 07:26:10|491.75|489.35|491.27|488.87|491.75|489.35|491.27|488.87|0
1651217180000|2022-04-29 07:26:20|490.55|488.15|489.83|487.43|490.55|488.15|489.72|487.32|0
1651217190000|2022-04-29 07:26:30|489.72|487.32|489.83|487.43|489.83|487.43|489.59|487.19|0
1651217200000|2022-04-29 07:26:40|489.59|487.19|489.59|487.19|489.83|487.43|489.59|487.19|0
1651217210000|2022-04-29 07:26:50|489.35|486.95|489.72|487.32|489.72|487.32|489.11|486.71|0
1651217220000|2022-04-29 07:27:00|489.35|486.95|488.87|486.47|489.35|486.95|488.87|486.47|0
1651217230000|2022-04-29 07:27:10|488.63|486.23|489.11|486.71|489.11|486.71|488.63|486.23|0
1651217240000|2022-04-29 07:27:20|490.43|488.03|490.31|487.91|490.55|488.15|490.07|487.67|0
1651217250000|2022-04-29 07:27:30|490.67|488.27|490.91|488.51|490.91|488.51|490.67|488.27|0
1651217260000|2022-04-29 07:27:40|491.03|488.63|491.27|488.87|491.51|489.11|491.03|488.63|0
1651217270000|2022-04-29 07:27:50|491.63|489.23|492.11|489.71|492.11|489.71|491.63|489.23|0
1651217280000|2022-04-29 07:28:00|492.47|490.07|492.47|490.07|492.83|490.43|492.47|490.07|0
1651217290000|2022-04-29 07:28:10|492.83|490.43|491.75|489.35|492.83|490.43|491.75|489.35|0
1651217300000|2022-04-29 07:28:20|491.87|489.47|492.71|490.31|492.71|490.31|491.87|489.47|0
1651217310000|2022-04-29 07:28:30|493.19|490.79|493.19|490.79|493.67|491.27|493.19|490.79|0
1651217320000|2022-04-29 07:28:40|493.07|490.67|493.91|491.51|493.91|491.51|492.95|490.55|0
1651217330000|2022-04-29 07:28:50|494.15|491.75|494.39|491.99|494.51|492.11|494.15|491.75|0
1651217340000|2022-04-29 07:29:00|494.15|491.75|493.55|491.15|494.15|491.75|493.55|491.15|0
1651217350000|2022-04-29 07:29:10|492.95|490.55|492.23|489.83|492.95|490.55|492.23|489.83|0
1651217360000|2022-04-29 07:29:20|491.99|489.59|492.47|490.07|492.47|490.07|491.99|489.59|0
1651217370000|2022-04-29 07:29:30|492.23|489.83|491.75|489.35|492.23|489.83|491.75|489.35|0
1651217380000|2022-04-29 07:29:40|491.99|489.59|490.91|488.51|491.99|489.59|490.91|488.51|0
1651217390000|2022-04-29 07:29:50|490.43|488.03|490.79|488.39|490.79|488.39|490.07|487.67|0
1651217400000|2022-04-29 07:30:00|490.67|488.27|490.31|487.91|490.67|488.27|490.31|487.91|0
1651217410000|2022-04-29 07:30:10|489.83|487.43|489|486.6|489.83|487.43|489|486.6|0
1651217420000|2022-04-29 07:30:20|489.11|486.71|489|486.6|489.59|487.19|489|486.6|0
1651217430000|2022-04-29 07:30:30|489.11|486.71|488.52|486.12|489.11|486.71|488.52|486.12|0
1651217440000|2022-04-29 07:30:40|488.87|486.47|488.87|486.47|488.87|486.47|488.52|486.12|0
1651217450000|2022-04-29 07:30:50|489|486.6|489|486.6|489|486.6|488.87|486.47|0
1651217460000|2022-04-29 07:31:00|488.76|486.36|489.24|486.84|489.47|487.07|488.76|486.36|0
1651217470000|2022-04-29 07:31:10|490.31|487.91|490.31|487.91|490.55|488.15|490.31|487.91|0
1651217480000|2022-04-29 07:31:20|489.83|487.43|489.59|487.19|489.83|487.43|489.59|487.19|0
1651217490000|2022-04-29 07:31:30|489.35|486.95|489.11|486.71|489.83|487.43|489.11|486.71|0
1651217500000|2022-04-29 07:31:40|489|486.6|488.63|486.23|489|486.6|488.63|486.23|0
1651217510000|2022-04-29 07:31:50|488.39|485.99|487.67|485.27|488.39|485.99|487.43|485.03|0
1651217520000|2022-04-29 07:32:00|487.32|484.92|487.08|484.68|487.32|484.92|486.84|484.44|0
1651217530000|2022-04-29 07:32:10|487.43|485.03|487.8|485.4|487.8|485.4|486.95|484.55|0
1651217540000|2022-04-29 07:32:20|488.15|485.75|488.39|485.99|488.63|486.23|488.15|485.75|0
1651217550000|2022-04-29 07:32:30|488.28|485.88|488.52|486.12|488.63|486.23|488.28|485.88|0
1651217560000|2022-04-29 07:32:40|488.63|486.23|487.91|485.51|488.63|486.23|487.91|485.51|0
1651217570000|2022-04-29 07:32:50|488.28|485.88|488.52|486.12|488.52|486.12|488.28|485.88|0
1651217580000|2022-04-29 07:33:00|488.39|485.99|488.87|486.47|488.87|486.47|488.39|485.99|0
1651217590000|2022-04-29 07:33:10|487.67|485.27|487.19|484.79|487.67|485.27|487.19|484.79|0
1651217600000|2022-04-29 07:33:20|486.95|484.55|487.43|485.03|487.43|485.03|486.95|484.55|0
1651217610000|2022-04-29 07:33:30|488.04|485.64|487.91|485.51|488.04|485.64|487.91|485.51|0
1651217620000|2022-04-29 07:33:40|487.8|485.4|487.91|485.51|488.28|485.88|487.8|485.4|0
1651217630000|2022-04-29 07:33:50|488.15|485.75|488.87|486.47|488.87|486.47|488.15|485.75|0
1651217640000|2022-04-29 07:34:00|489.11|486.71|489.59|487.19|489.83|487.43|489.11|486.71|0
1651217650000|2022-04-29 07:34:10|489.35|486.95|488.87|486.47|489.35|486.95|488.87|486.47|0
1651217660000|2022-04-29 07:34:20|488.39|485.99|488.39|485.99|488.63|486.23|488.39|485.99|0
1651217670000|2022-04-29 07:34:30|488.63|486.23|488.63|486.23|488.87|486.47|488.63|486.23|0
1651217680000|2022-04-29 07:34:40|487.8|485.4|487.8|485.4|487.8|485.4|487.67|485.27|0
1651217690000|2022-04-29 07:34:50|488.15|485.75|488.15|485.75|488.15|485.75|488.15|485.75|0
1651217700000|2022-04-29 07:35:00|488.28|485.88|487.19|484.79|488.28|485.88|487.19|484.79|0
1651217710000|2022-04-29 07:35:10|487.08|484.68|487.43|485.03|487.56|485.16|487.08|484.68|0
1651217720000|2022-04-29 07:35:20|487.08|484.68|487.19|484.79|487.19|484.79|486.95|484.55|0
1651217730000|2022-04-29 07:35:30|487.67|485.27|487.56|485.16|487.67|485.27|487.56|485.16|0
1651217740000|2022-04-29 07:35:40|487.43|485.03|487.08|484.68|487.43|485.03|486.84|484.44|0
1651217750000|2022-04-29 07:35:50|487.32|484.92|487.32|484.92|487.43|485.03|487.32|484.92|0
1651217760000|2022-04-29 07:36:00|487.08|484.68|486.36|483.96|487.08|484.68|486.36|483.96|0
1651217770000|2022-04-29 07:36:10|486.6|484.2|486.84|484.44|486.84|484.44|486.48|484.08|0
1651217780000|2022-04-29 07:36:20|487.19|484.79|487.43|485.03|487.43|485.03|487.19|484.79|0
1651217790000|2022-04-29 07:36:30|487.32|484.92|486.71|484.31|487.32|484.92|486.71|484.31|0
1651217800000|2022-04-29 07:36:40|486.95|484.55|487.08|484.68|487.08|484.68|486.95|484.55|0
1651217810000|2022-04-29 07:36:50|486.36|483.96|486.24|483.84|486.36|483.96|486|483.6|0
1651217820000|2022-04-29 07:37:00|486.36|483.96|484.8|482.4|486.48|484.08|484.8|482.4|0
1651217830000|2022-04-29 07:37:10|485.04|482.64|485.4|483|485.4|483|485.04|482.64|0
1651217840000|2022-04-29 07:37:20|485.04|482.64|485.04|482.64|485.52|483.12|485.04|482.64|0
1651217850000|2022-04-29 07:37:30|485.16|482.76|485.28|482.88|485.28|482.88|485.04|482.64|0
1651217860000|2022-04-29 07:37:40|485.04|482.64|484.8|482.4|485.28|482.88|484.8|482.4|0
1651217870000|2022-04-29 07:37:50|484.32|481.92|484.32|481.92|484.32|481.92|483.84|481.44|0
1651217880000|2022-04-29 07:38:00|484.08|481.68|484.08|481.68|484.32|481.92|483.84|481.44|0
1651217890000|2022-04-29 07:38:10|483.97|481.57|484.08|481.68|484.08|481.68|483.97|481.57|0
1651217900000|2022-04-29 07:38:20|483.97|481.57|484.8|482.4|484.8|482.4|483.97|481.57|0
1651217910000|2022-04-29 07:38:30|484.92|482.52|484.92|482.52|485.04|482.64|484.92|482.52|0
1651217920000|2022-04-29 07:38:40|485.04|482.64|485.52|483.12|485.52|483.12|485.04|482.64|0
1651217930000|2022-04-29 07:38:50|485.28|482.88|485.52|483.12|485.52|483.12|485.28|482.88|0
1651217940000|2022-04-29 07:39:00|485.28|482.88|485.76|483.36|485.88|483.48|485.28|482.88|0
1651217950000|2022-04-29 07:39:10|485.88|483.48|485.52|483.12|486.24|483.84|485.52|483.12|0
1651217960000|2022-04-29 07:39:20|485.64|483.24|485.04|482.64|485.64|483.24|485.04|482.64|0
1651217970000|2022-04-29 07:39:30|484.8|482.4|484.08|481.68|484.8|482.4|484.08|481.68|0
1651217980000|2022-04-29 07:39:40|485.04|482.64|485.28|482.88|485.28|482.88|484.69|482.29|0
1651217990000|2022-04-29 07:39:50|485.52|483.12|485.52|483.12|485.64|483.24|485.52|483.12|0
1651218000000|2022-04-29 07:40:00|485.28|482.88|484.56|482.16|485.28|482.88|484.56|482.16|0
1651218010000|2022-04-29 07:40:10|485.16|482.76|484.8|482.4|485.16|482.76|484.8|482.4|0
1651218020000|2022-04-29 07:40:20|484.56|482.16|485.76|483.36|485.76|483.36|484.56|482.16|0
1651218030000|2022-04-29 07:40:30|485.64|483.24|486.36|483.96|486.36|483.96|485.64|483.24|0
1651218040000|2022-04-29 07:40:40|486.95|484.55|487.43|485.03|487.67|485.27|486.95|484.55|0
1651218050000|2022-04-29 07:40:50|487.67|485.27|487.43|485.03|487.67|485.27|487.43|485.03|0
1651218060000|2022-04-29 07:41:00|487.19|484.79|486.68|484.28|487.19|484.79|486.68|484.28|0
1651218070000|2022-04-29 07:41:10|486.92|484.52|487.16|484.76|487.16|484.76|486.92|484.52|0
1651218080000|2022-04-29 07:41:20|488|485.6|488.36|485.96|488.36|485.96|487.88|485.48|0
1651218090000|2022-04-29 07:41:30|488.72|486.32|488.6|486.2|488.72|486.32|488.48|486.08|0
1651218100000|2022-04-29 07:41:40|488.36|485.96|488.12|485.72|488.36|485.96|487.16|484.76|0
1651218110000|2022-04-29 07:41:50|488.36|485.96|488.12|485.72|488.36|485.96|488.12|485.72|0
1651218120000|2022-04-29 07:42:00|487.16|484.76|485.72|483.32|487.16|484.76|485.72|483.32|0
1651218130000|2022-04-29 07:42:10|485.84|483.44|484.76|482.36|485.84|483.44|484.76|482.36|0
1651218140000|2022-04-29 07:42:20|486.44|484.04|486.56|484.16|486.68|484.28|486.44|484.04|0
1651218150000|2022-04-29 07:42:30|486.68|484.28|487.16|484.76|487.16|484.76|486.68|484.28|0
1651218160000|2022-04-29 07:42:40|486.56|484.16|487.28|484.88|487.28|484.88|486.44|484.04|0
1651218170000|2022-04-29 07:42:50|487.04|484.64|486.56|484.16|487.04|484.64|486.56|484.16|0
1651218180000|2022-04-29 07:43:00|486.44|484.04|486.92|484.52|487.16|484.76|486.44|484.04|0
1651218190000|2022-04-29 07:43:10|487.16|484.76|487.4|485|487.4|485|487.16|484.76|0
1651218200000|2022-04-29 07:43:20|487.28|484.88|487.88|485.48|487.88|485.48|487.16|484.76|0
1651218210000|2022-04-29 07:43:30|488|485.6|488.6|486.2|488.6|486.2|488|485.6|0
1651218220000|2022-04-29 07:43:40|488.36|485.96|487.4|485|488.36|485.96|487.4|485|0
1651218230000|2022-04-29 07:43:50|486.8|484.4|487.28|484.88|487.28|484.88|486.68|484.28|0
1651218240000|2022-04-29 07:44:00|487.4|485|486.32|483.92|487.4|485|486.32|483.92|0
1651218250000|2022-04-29 07:44:10|486.2|483.8|485.48|483.08|486.2|483.8|485.48|483.08|0
1651218260000|2022-04-29 07:44:20|485.72|483.32|486.32|483.92|486.32|483.92|485.72|483.32|0
1651218270000|2022-04-29 07:44:30|486.68|484.28|486.2|483.8|486.68|484.28|486.2|483.8|0
1651218280000|2022-04-29 07:44:40|486.32|483.92|486.2|483.8|486.32|483.92|485.72|483.32|0
1651218290000|2022-04-29 07:44:50|486.08|483.68|486.08|483.68|486.44|484.04|486.08|483.68|0
1651218300000|2022-04-29 07:45:00|486.44|484.04|485.96|483.56|486.56|484.16|485.96|483.56|0
1651218310000|2022-04-29 07:45:10|486.68|484.28|486.44|484.04|486.92|484.52|486.44|484.04|0
1651218320000|2022-04-29 07:45:20|486.56|484.16|486.44|484.04|486.68|484.28|486.44|484.04|0
1651218330000|2022-04-29 07:45:30|486.91|484.51|487.15|484.75|487.15|484.75|486.91|484.51|0
1651218340000|2022-04-29 07:45:40|487.39|484.99|487.04|484.64|487.39|484.99|487.04|484.64|0
1651218350000|2022-04-29 07:45:50|486.68|484.28|486.8|484.4|486.8|484.4|486.68|484.28|0
1651218360000|2022-04-29 07:46:00|487.04|484.64|487.63|485.23|487.63|485.23|487.04|484.64|0
1651218370000|2022-04-29 07:46:10|488.11|485.71|487.76|485.36|488.35|485.95|487.76|485.36|0
1651218380000|2022-04-29 07:46:20|487.63|485.23|487.63|485.23|487.63|485.23|487.63|485.23|0
1651218390000|2022-04-29 07:46:30|488.35|485.95|487.39|484.99|488.35|485.95|487.39|484.99|0
1651218400000|2022-04-29 07:46:40|487.63|485.23|487.52|485.12|487.63|485.23|487.28|484.88|0
1651218410000|2022-04-29 07:46:50|487.39|484.99|487.39|484.99|487.39|484.99|487.39|484.99|0
1651218420000|2022-04-29 07:47:00|487.63|485.23|487.39|484.99|487.63|485.23|487.39|484.99|0
1651218430000|2022-04-29 07:47:10|487.63|485.23|486.67|484.27|487.63|485.23|486.67|484.27|0
1651218440000|2022-04-29 07:47:20|487.04|484.64|486.91|484.51|487.04|484.64|486.8|484.4|0
1651218450000|2022-04-29 07:47:30|487.28|484.88|487.39|484.99|487.39|484.99|487.15|484.75|0
1651218460000|2022-04-29 07:47:40|487.63|485.23|487.63|485.23|487.76|485.36|487.63|485.23|0
1651218470000|2022-04-29 07:47:50|487.39|484.99|486.43|484.03|487.39|484.99|486.43|484.03|0
1651218480000|2022-04-29 07:48:00|485.48|483.08|484.88|482.48|485.48|483.08|484.76|482.36|0
1651218490000|2022-04-29 07:48:10|485|482.6|484.76|482.36|485|482.6|484.76|482.36|0
1651218500000|2022-04-29 07:48:20|483.56|481.16|483.8|481.4|483.8|481.4|483.56|481.16|0
1651218510000|2022-04-29 07:48:30|483.68|481.28|485|482.6|485|482.6|483.56|481.16|0
1651218520000|2022-04-29 07:48:40|485.48|483.08|485.84|483.44|486.19|483.79|485.48|483.08|0
1651218530000|2022-04-29 07:48:50|485.95|483.55|486.43|484.03|486.43|484.03|485.72|483.32|0
1651218540000|2022-04-29 07:49:00|486.32|483.92|486.19|483.79|486.32|483.92|485.95|483.55|0
1651218550000|2022-04-29 07:49:10|486.43|484.03|486.19|483.79|486.43|484.03|485.95|483.55|0
1651218560000|2022-04-29 07:49:20|485.95|483.55|485.95|483.55|486.19|483.79|485.72|483.32|0
1651218570000|2022-04-29 07:49:30|485.72|483.32|485.24|482.84|485.72|483.32|485.24|482.84|0
1651218580000|2022-04-29 07:49:40|485.36|482.96|485|482.6|485.36|482.96|485|482.6|0
1651218590000|2022-04-29 07:49:50|484.76|482.36|484.4|482|484.76|482.36|484.4|482|0
1651218600000|2022-04-29 07:50:00|484.28|481.88|483.44|481.04|484.28|481.88|483.2|480.8|0
1651218610000|2022-04-29 07:50:10|482.96|480.56|482.6|480.2|482.96|480.56|482.36|479.96|0
1651218620000|2022-04-29 07:50:20|482.72|480.32|481.88|479.48|482.96|480.56|481.88|479.48|0
1651218630000|2022-04-29 07:50:30|481.64|479.24|481.4|479|481.64|479.24|481.4|479|0
1651218640000|2022-04-29 07:50:40|481.64|479.24|483.08|480.68|483.08|480.68|481.64|479.24|0
1651218650000|2022-04-29 07:50:50|483.68|481.28|484.76|482.36|484.76|482.36|483.56|481.16|0
1651218660000|2022-04-29 07:51:00|485|482.6|485|482.6|485.24|482.84|485|482.6|0
1651218670000|2022-04-29 07:51:10|484.76|482.36|485|482.6|485|482.6|484.64|482.24|0
1651218680000|2022-04-29 07:51:20|485.47|483.07|485.24|482.84|485.47|483.07|485.24|482.84|0
1651218700000|2022-04-29 07:51:40|486.19|483.79|486.19|483.79|486.67|484.27|486.19|483.79|0
1651218710000|2022-04-29 07:51:50|486.43|484.03|486.43|484.03|486.43|484.03|486.43|484.03|0
1651218720000|2022-04-29 07:52:00|486.32|483.92|486.91|484.51|486.91|484.51|486.32|483.92|0
1651218730000|2022-04-29 07:52:10|487.39|484.99|487.63|485.23|487.63|485.23|487.39|484.99|0
1651218740000|2022-04-29 07:52:20|487.39|484.99|486.56|484.16|487.39|484.99|486.56|484.16|0
1651218750000|2022-04-29 07:52:30|486.43|484.03|487.28|484.88|487.28|484.88|486.43|484.03|0
1651218760000|2022-04-29 07:52:40|486.67|484.27|486.32|483.92|486.91|484.51|486.32|483.92|0
1651218770000|2022-04-29 07:52:50|486.67|484.27|487.39|484.99|487.39|484.99|486.67|484.27|0
1651218780000|2022-04-29 07:53:00|487.52|485.12|488.24|485.84|488.24|485.84|487.52|485.12|0
1651218790000|2022-04-29 07:53:10|487.87|485.47|487.39|484.99|487.87|485.47|487.39|484.99|0
1651218800000|2022-04-29 07:53:20|487.63|485.23|487.76|485.36|487.76|485.36|487.39|484.99|0
1651218810000|2022-04-29 07:53:30|487.52|485.12|487.63|485.23|487.76|485.36|487.39|484.99|0
1651218820000|2022-04-29 07:53:40|487.15|484.75|486.91|484.51|487.15|484.75|486.91|484.51|0
1651218830000|2022-04-29 07:53:50|486.67|484.27|485.71|483.31|486.67|484.27|485.71|483.31|0
1651218840000|2022-04-29 07:54:00|485.23|482.83|485.71|483.31|485.95|483.55|485.23|482.83|0
1651218850000|2022-04-29 07:54:10|485.23|482.83|484.88|482.48|485.23|482.83|484.4|482|0
1651218860000|2022-04-29 07:54:20|484.76|482.36|484.52|482.12|484.76|482.36|484.52|482.12|0
1651218870000|2022-04-29 07:54:30|484.28|481.88|484.4|482|484.4|482|484.28|481.88|0
1651218880000|2022-04-29 07:54:40|484.64|482.24|484.99|482.59|484.99|482.59|484.64|482.24|0
1651218890000|2022-04-29 07:54:50|484.88|482.48|484.99|482.59|484.99|482.59|484.88|482.48|0
1651218900000|2022-04-29 07:55:00|485.12|482.72|484.88|482.48|485.12|482.72|484.88|482.48|0
1651218910000|2022-04-29 07:55:10|484.64|482.24|484.52|482.12|484.64|482.24|484.52|482.12|0
1651218920000|2022-04-29 07:55:20|484.88|482.48|484.99|482.59|484.99|482.59|484.88|482.48|0
1651218930000|2022-04-29 07:55:30|485.23|482.83|485.23|482.83|485.23|482.83|484.75|482.35|0
1651218940000|2022-04-29 07:55:40|485.36|482.96|484.99|482.59|485.36|482.96|484.99|482.59|0
1651218950000|2022-04-29 07:55:50|484.88|482.48|484.52|482.12|484.88|482.48|484.52|482.12|0
1651218960000|2022-04-29 07:56:00|484.64|482.24|484.52|482.12|484.64|482.24|484.4|482|0
1651218970000|2022-04-29 07:56:10|484.64|482.24|484.99|482.59|484.99|482.59|484.64|482.24|0
1651218980000|2022-04-29 07:56:20|485.47|483.07|485.47|483.07|485.47|483.07|485.47|483.07|0
1651218990000|2022-04-29 07:56:30|485.71|483.31|486.08|483.68|486.08|483.68|485.71|483.31|0
1651219000000|2022-04-29 07:56:40|485.84|483.44|486.32|483.92|486.32|483.92|485.84|483.44|0
1651219010000|2022-04-29 07:56:50|486.19|483.79|486.43|484.03|486.43|484.03|486.19|483.79|0
1651219020000|2022-04-29 07:57:00|486.32|483.92|487.28|484.88|487.28|484.88|486.32|483.92|0
1651219030000|2022-04-29 07:57:10|487.87|485.47|487.87|485.47|488.11|485.71|487.87|485.47|0
1651219040000|2022-04-29 07:57:20|487.63|485.23|487.63|485.23|487.63|485.23|487.52|485.12|0
1651219050000|2022-04-29 07:57:30|487.76|485.36|487.76|485.36|487.76|485.36|487.63|485.23|0
1651219060000|2022-04-29 07:57:40|488.24|485.84|488.59|486.19|488.59|486.19|488.24|485.84|0
1651219070000|2022-04-29 07:57:50|488.72|486.32|488.59|486.19|488.72|486.32|488.59|486.19|0
1651219080000|2022-04-29 07:58:00|488.35|485.95|487.04|484.64|488.48|486.08|487.04|484.64|0
1651219090000|2022-04-29 07:58:10|487.76|485.36|488|485.6|488.35|485.95|487.76|485.36|0
1651219100000|2022-04-29 07:58:20|488.35|485.95|487.52|485.12|488.35|485.95|487.52|485.12|0
1651219110000|2022-04-29 07:58:30|488.11|485.71|488.11|485.71|488.11|485.71|487.63|485.23|0
1651219120000|2022-04-29 07:58:40|488|485.6|488.35|485.95|488.35|485.95|487.87|485.47|0
1651219130000|2022-04-29 07:58:50|488.11|485.71|488.35|485.95|488.35|485.95|488.11|485.71|0
1651219140000|2022-04-29 07:59:00|488.11|485.71|487.87|485.47|488.24|485.84|487.87|485.47|0
1651219150000|2022-04-29 07:59:10|488|485.6|488.24|485.84|488.24|485.84|488|485.6|0
1651219160000|2022-04-29 07:59:20|488.11|485.71|487.76|485.36|488.11|485.71|487.76|485.36|0
1651219170000|2022-04-29 07:59:30|487.39|484.99|487.15|484.75|487.39|484.99|487.15|484.75|0
1651219180000|2022-04-29 07:59:40|487.39|484.99|487.39|484.99|487.39|484.99|487.04|484.64|0
1651219190000|2022-04-29 07:59:50|487.52|485.12|487.39|484.99|487.52|485.12|487.28|484.88|0
1651219200000|2022-04-29 08:00:00|486.91|484.51|486.19|483.79|487.87|485.47|486.19|483.79|0
1651219210000|2022-04-29 08:00:10|487.15|484.75|486.67|484.27|487.15|484.75|486.67|484.27|0
1651219220000|2022-04-29 08:00:20|486.43|484.03|487.28|484.88|487.28|484.88|486.43|484.03|0
1651219230000|2022-04-29 08:00:30|487.15|484.75|487.39|484.99|487.87|485.47|487.15|484.75|0
1651219240000|2022-04-29 08:00:40|487.87|485.47|488|485.6|488.11|485.71|487.87|485.47|0
1651219250000|2022-04-29 08:00:50|487.76|485.36|488.35|485.95|488.35|485.95|487.76|485.36|0
1651219260000|2022-04-29 08:01:00|488.59|486.19|488.24|485.84|488.83|486.43|488.24|485.84|0
1651219270000|2022-04-29 08:01:10|487.63|485.23|487.39|484.99|487.76|485.36|487.15|484.75|0
1651219280000|2022-04-29 08:01:20|487.15|484.75|485.95|483.55|487.15|484.75|485.95|483.55|0
1651219290000|2022-04-29 08:01:30|486.19|483.79|486.91|484.51|486.91|484.51|486.19|483.79|0
1651219300000|2022-04-29 08:01:40|487.15|484.75|487.39|484.99|487.39|484.99|487.15|484.75|0
1651219310000|2022-04-29 08:01:50|486.91|484.51|488.11|485.71|488.11|485.71|486.91|484.51|0
1651219320000|2022-04-29 08:02:00|487.39|484.99|488.11|485.71|488.48|486.08|487.39|484.99|0
1651219330000|2022-04-29 08:02:10|488.59|486.19|487.39|484.99|488.59|486.19|487.39|484.99|0
1651219340000|2022-04-29 08:02:20|487.63|485.23|487.15|484.75|487.63|485.23|487.15|484.75|0
1651219350000|2022-04-29 08:02:30|487.28|484.88|487.39|484.99|487.39|484.99|487.15|484.75|0
1651219360000|2022-04-29 08:02:40|487.15|484.75|487.15|484.75|487.15|484.75|487.15|484.75|0
1651219370000|2022-04-29 08:02:50|486.91|484.51|484.75|482.35|486.91|484.51|484.75|482.35|0
1651219380000|2022-04-29 08:03:00|484.99|482.59|484.99|482.59|484.99|482.59|484.03|481.63|0
1651219390000|2022-04-29 08:03:10|485.6|483.2|485.71|483.31|485.71|483.31|485.23|482.83|0
1651219400000|2022-04-29 08:03:20|485.84|483.44|485.71|483.31|485.95|483.55|485.71|483.31|0
1651219410000|2022-04-29 08:03:30|485.84|483.44|486.19|483.79|486.19|483.79|485.84|483.44|0
1651219420000|2022-04-29 08:03:40|486.67|484.27|486.43|484.03|486.67|484.27|486.43|484.03|0
1651219430000|2022-04-29 08:03:50|486.19|483.79|485.95|483.55|486.19|483.79|485.95|483.55|0
1651219440000|2022-04-29 08:04:00|486.32|483.92|485.84|483.44|486.43|484.03|485.71|483.31|0
1651219450000|2022-04-29 08:04:10|485.71|483.31|484.75|482.35|485.95|483.55|484.75|482.35|0
1651219460000|2022-04-29 08:04:20|484.51|482.11|484.88|482.48|484.88|482.48|484.27|481.87|0
1651219470000|2022-04-29 08:04:30|485.23|482.83|485.71|483.31|485.71|483.31|485.23|482.83|0
1651219480000|2022-04-29 08:04:40|485.84|483.44|485.71|483.31|485.95|483.55|485.71|483.31|0
1651219490000|2022-04-29 08:04:50|485.84|483.44|484.75|482.35|485.84|483.44|484.75|482.35|0
1651219500000|2022-04-29 08:05:00|484.51|482.11|482.84|480.44|484.51|482.11|482.84|480.44|0
1651219510000|2022-04-29 08:05:10|482.96|480.56|484.03|481.63|484.03|481.63|482.96|480.56|0
1651219520000|2022-04-29 08:05:20|484.16|481.76|483.44|481.04|484.16|481.76|483.44|481.04|0
1651219530000|2022-04-29 08:05:30|484.51|482.11|484.27|481.87|484.51|482.11|484.27|481.87|0
1651219540000|2022-04-29 08:05:40|484.03|481.63|484.51|482.11|484.51|482.11|483.92|481.52|0
1651219550000|2022-04-29 08:05:50|484.75|482.35|484.99|482.59|484.99|482.59|484.27|481.87|0
1651219560000|2022-04-29 08:06:00|484.88|482.48|484.51|482.11|484.88|482.48|484.51|482.11|0
1651219570000|2022-04-29 08:06:10|484.75|482.35|485.47|483.07|485.47|483.07|484.75|482.35|0
1651219580000|2022-04-29 08:06:20|485.71|483.31|485.84|483.44|485.95|483.55|485.71|483.31|0
1651219590000|2022-04-29 08:06:30|486.08|483.68|486.19|483.79|486.32|483.92|486.08|483.68|0
1651219600000|2022-04-29 08:06:40|486.08|483.68|487.15|484.75|487.15|484.75|486.08|483.68|0
1651219610000|2022-04-29 08:06:50|487.63|485.23|487.39|484.99|487.63|485.23|487.39|484.99|0
1651219620000|2022-04-29 08:07:00|487.52|485.12|488.11|485.71|488.11|485.71|487.52|485.12|0
1651219630000|2022-04-29 08:07:10|487.39|484.99|487.39|484.99|487.63|485.23|487.39|484.99|0
1651219640000|2022-04-29 08:07:20|487.63|485.23|487.52|485.12|487.63|485.23|487.15|484.75|0
1651219650000|2022-04-29 08:07:30|487.39|484.99|486.43|484.03|487.39|484.99|486.43|484.03|0
1651219660000|2022-04-29 08:07:40|486.19|483.79|486.19|483.79|486.43|484.03|486.19|483.79|0
1651219670000|2022-04-29 08:07:50|486.43|484.03|485.95|483.55|486.91|484.51|485.95|483.55|0
1651219680000|2022-04-29 08:08:00|486.08|483.68|486.67|484.27|486.67|484.27|485.95|483.55|0
1651219690000|2022-04-29 08:08:10|486.8|484.4|487.15|484.75|487.15|484.75|486.43|484.03|0
1651219700000|2022-04-29 08:08:20|487.04|484.64|486.91|484.51|487.15|484.75|486.91|484.51|0
1651219710000|2022-04-29 08:08:30|486.67|484.27|486.67|484.27|486.67|484.27|486.67|484.27|0
1651219720000|2022-04-29 08:08:40|486.56|484.16|485.71|483.31|486.67|484.27|485.71|483.31|0
1651219730000|2022-04-29 08:08:50|486.43|484.03|485.95|483.55|486.43|484.03|485.95|483.55|0
1651219740000|2022-04-29 08:09:00|486.67|484.27|486.67|484.27|486.67|484.27|486.56|484.16|0
1651219750000|2022-04-29 08:09:10|487.15|484.75|486.43|484.03|487.15|484.75|486.43|484.03|0
1651219760000|2022-04-29 08:09:20|486.32|483.92|485.95|483.55|486.32|483.92|485.71|483.31|0
1651219770000|2022-04-29 08:09:30|485.71|483.31|485.95|483.55|485.95|483.55|485.71|483.31|0
1651219780000|2022-04-29 08:09:40|485.84|483.44|485.71|483.31|485.95|483.55|485.71|483.31|0
1651219790000|2022-04-29 08:09:50|485.84|483.44|485.95|483.55|485.95|483.55|485.71|483.31|0
1651219800000|2022-04-29 08:10:00|485.71|483.31|485.84|483.44|485.95|483.55|485.47|483.07|0
1651219810000|2022-04-29 08:10:10|486.08|483.68|486.19|483.79|486.19|483.79|485.95|483.55|0
1651219820000|2022-04-29 08:10:20|486.08|483.68|485.71|483.31|486.08|483.68|485.71|483.31|0
1651219830000|2022-04-29 08:10:30|485.47|483.07|486.19|483.79|486.19|483.79|485.47|483.07|0
1651219840000|2022-04-29 08:10:40|485.47|483.07|485.12|482.72|485.47|483.07|484.99|482.59|0
1651219850000|2022-04-29 08:10:50|485.23|482.83|485.95|483.55|485.95|483.55|484.51|482.11|0
1651219860000|2022-04-29 08:11:00|486.19|483.79|485.84|483.44|486.19|483.79|485.84|483.44|0
1651219870000|2022-04-29 08:11:10|485.23|482.83|485.23|482.83|485.23|482.83|484.99|482.59|0
1651219880000|2022-04-29 08:11:20|484.99|482.59|484.99|482.59|485.23|482.83|484.99|482.59|0
1651219890000|2022-04-29 08:11:30|485.12|482.72|484.99|482.59|485.12|482.72|484.99|482.59|0
1651219900000|2022-04-29 08:11:40|485.23|482.83|485.23|482.83|485.23|482.83|485.23|482.83|0
1651219910000|2022-04-29 08:11:50|484.99|482.59|484.51|482.11|484.99|482.59|484.51|482.11|0
1651219920000|2022-04-29 08:12:00|484.64|482.24|484.75|482.35|484.88|482.48|484.64|482.24|0
1651219930000|2022-04-29 08:12:10|484.88|482.48|484.4|482|484.88|482.48|484.4|482|0
1651219940000|2022-04-29 08:12:20|484.27|481.87|484.75|482.35|484.75|482.35|484.27|481.87|0
1651219950000|2022-04-29 08:12:30|484.88|482.48|484.75|482.35|484.88|482.48|484.75|482.35|0
1651219960000|2022-04-29 08:12:40|484.51|482.11|484.51|482.11|484.51|482.11|484.51|482.11|0
1651219970000|2022-04-29 08:12:50|484.27|481.87|484.64|482.24|484.64|482.24|484.27|481.87|0
1651219980000|2022-04-29 08:13:00|484.99|482.59|484.99|482.59|484.99|482.59|484.51|482.11|0
1651219990000|2022-04-29 08:13:10|484.75|482.35|484.51|482.11|484.75|482.35|484.51|482.11|0
1651220000000|2022-04-29 08:13:20|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1651220010000|2022-04-29 08:13:30|484.03|481.63|484.51|482.11|484.51|482.11|484.03|481.63|0
1651220020000|2022-04-29 08:13:40|484.64|482.24|484.75|482.35|484.75|482.35|484.51|482.11|0
1651220040000|2022-04-29 08:14:00|484.99|482.59|484.99|482.59|485.23|482.83|484.99|482.59|0
1651220050000|2022-04-29 08:14:10|484.51|482.11|484.51|482.11|484.51|482.11|484.51|482.11|0
1651220060000|2022-04-29 08:14:20|484.27|481.87|484.99|482.59|484.99|482.59|484.27|481.87|0
1651220070000|2022-04-29 08:14:30|484.75|482.35|484.99|482.59|484.99|482.59|484.51|482.11|0
1651220080000|2022-04-29 08:14:40|485.23|482.83|484.99|482.59|485.23|482.83|484.99|482.59|0
1651220090000|2022-04-29 08:14:50|485.23|482.83|485.12|482.72|485.23|482.83|484.99|482.59|0
1651220100000|2022-04-29 08:15:00|484.99|482.59|485.12|482.72|485.23|482.83|484.99|482.59|0
1651220110000|2022-04-29 08:15:10|484.99|482.59|484.75|482.35|484.99|482.59|484.75|482.35|0
1651220120000|2022-04-29 08:15:20|484.51|482.11|484.51|482.11|484.51|482.11|484.51|482.11|0
1651220130000|2022-04-29 08:15:30|484.27|481.87|484.64|482.24|484.64|482.24|484.27|481.87|0
1651220140000|2022-04-29 08:15:40|484.99|482.59|484.03|481.63|484.99|482.59|484.03|481.63|0
1651220150000|2022-04-29 08:15:50|483.79|481.39|483.07|480.67|483.79|481.39|483.07|480.67|0
1651220160000|2022-04-29 08:16:00|483.31|480.91|483.44|481.04|483.55|481.15|483.31|480.91|0
1651220170000|2022-04-29 08:16:10|483.55|481.15|484.03|481.63|484.03|481.63|483.55|481.15|0
1651220180000|2022-04-29 08:16:20|484.16|481.76|484.16|481.76|484.16|481.76|483.79|481.39|0
1651220190000|2022-04-29 08:16:30|484.03|481.63|484.64|482.24|484.64|482.24|484.03|481.63|0
1651220200000|2022-04-29 08:16:40|484.51|482.11|484.03|481.63|484.51|482.11|484.03|481.63|0
1651220210000|2022-04-29 08:16:50|484.27|481.87|484.75|482.35|484.75|482.35|484.27|481.87|0
1651220220000|2022-04-29 08:17:00|483.79|481.39|484.16|481.76|484.16|481.76|483.79|481.39|0
1651220230000|2022-04-29 08:17:10|484.03|481.63|484.27|481.87|484.27|481.87|484.03|481.63|0
1651220240000|2022-04-29 08:17:20|484.03|481.63|484.75|482.35|484.75|482.35|484.03|481.63|0
1651220250000|2022-04-29 08:17:30|484.88|482.48|484.99|482.59|484.99|482.59|484.51|482.11|0
1651220260000|2022-04-29 08:17:40|484.88|482.48|484.51|482.11|485.23|482.83|484.51|482.11|0
1651220270000|2022-04-29 08:17:50|484.75|482.35|484.75|482.35|484.75|482.35|484.51|482.11|0
1651220280000|2022-04-29 08:18:00|484.99|482.59|484.51|482.11|484.99|482.59|484.51|482.11|0
1651220290000|2022-04-29 08:18:10|484.99|482.59|484.75|482.35|485.12|482.72|484.75|482.35|0
1651220300000|2022-04-29 08:18:20|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1651220310000|2022-04-29 08:18:30|484.03|481.63|483.79|481.39|484.03|481.63|483.68|481.28|0
1651220320000|2022-04-29 08:18:40|484.03|481.63|484.51|482.11|484.51|482.11|484.03|481.63|0
1651220330000|2022-04-29 08:18:50|484.64|482.24|485.23|482.83|485.23|482.83|484.64|482.24|0
1651220340000|2022-04-29 08:19:00|484.99|482.59|485.4|483|485.4|483|484.99|482.59|0
1651220350000|2022-04-29 08:19:10|485.48|483.08|485.24|482.84|485.48|483.08|485.24|482.84|0
1651220360000|2022-04-29 08:19:20|485.48|483.08|485.72|483.32|485.72|483.32|485.48|483.08|0
1651220380000|2022-04-29 08:19:40|485.96|483.56|485.96|483.56|485.96|483.56|485.96|483.56|0
1651220390000|2022-04-29 08:19:50|485.72|483.32|486.2|483.8|486.2|483.8|485.72|483.32|0
1651220400000|2022-04-29 08:20:00|486.44|484.04|486.2|483.8|486.44|484.04|486.2|483.8|0
1651220420000|2022-04-29 08:20:20|486.44|484.04|486.56|484.16|486.56|484.16|486.44|484.04|0
1651220430000|2022-04-29 08:20:30|487.04|484.64|486.68|484.28|487.16|484.76|486.68|484.28|0
1651220440000|2022-04-29 08:20:40|486.44|484.04|486.92|484.52|486.92|484.52|486.44|484.04|0
1651220450000|2022-04-29 08:20:50|486.68|484.28|487.16|484.76|487.16|484.76|486.68|484.28|0
1651220460000|2022-04-29 08:21:00|486.92|484.52|487.4|485|487.4|485|486.92|484.52|0
1651220470000|2022-04-29 08:21:10|487.16|484.76|487.16|484.76|487.16|484.76|487.16|484.76|0
1651220480000|2022-04-29 08:21:20|486.92|484.52|486.68|484.28|486.92|484.52|486.68|484.28|0
1651220490000|2022-04-29 08:21:30|487.04|484.64|487.4|485|487.4|485|486.92|484.52|0
1651220500000|2022-04-29 08:21:40|487.16|484.76|486.92|484.52|487.16|484.76|486.92|484.52|0
1651220510000|2022-04-29 08:21:50|487.16|484.76|487.64|485.24|487.64|485.24|487.16|484.76|0
1651220520000|2022-04-29 08:22:00|487.76|485.36|488.36|485.96|488.36|485.96|487.76|485.36|0
1651220530000|2022-04-29 08:22:10|488.12|485.72|488.48|486.08|488.6|486.2|488.12|485.72|0
1651220540000|2022-04-29 08:22:20|488.12|485.72|488.36|485.96|488.36|485.96|488.12|485.72|0
1651220550000|2022-04-29 08:22:30|487.88|485.48|488.6|486.2|488.6|486.2|487.88|485.48|0
1651220560000|2022-04-29 08:22:40|489.2|486.8|489.07|486.67|489.2|486.8|489.07|486.67|0
1651220570000|2022-04-29 08:22:50|488.83|486.43|489.07|486.67|489.07|486.67|488.72|486.32|0
1651220580000|2022-04-29 08:23:00|489.2|486.8|489.31|486.91|489.31|486.91|489.2|486.8|0
1651220590000|2022-04-29 08:23:10|489.07|486.67|488.72|486.32|489.07|486.67|488.6|486.2|0
1651220600000|2022-04-29 08:23:20|487.88|485.48|487.76|485.36|487.88|485.48|487.64|485.24|0
1651220610000|2022-04-29 08:23:30|487.4|485|488|485.6|488|485.6|487.4|485|0
1651220620000|2022-04-29 08:23:40|488.6|486.2|488.6|486.2|488.6|486.2|488.48|486.08|0
1651220630000|2022-04-29 08:23:50|488.83|486.43|488.83|486.43|488.83|486.43|488.6|486.2|0
1651220640000|2022-04-29 08:24:00|488.6|486.2|488.83|486.43|488.83|486.43|488.6|486.2|0
1651220650000|2022-04-29 08:24:10|489.07|486.67|488.72|486.32|489.07|486.67|488.72|486.32|0
1651220660000|2022-04-29 08:24:20|488.83|486.43|489.31|486.91|489.31|486.91|488.83|486.43|0
1651220670000|2022-04-29 08:24:30|489.55|487.15|489.55|487.15|489.79|487.39|489.55|487.15|0
1651220680000|2022-04-29 08:24:40|489.31|486.91|489.55|487.15|489.55|487.15|489.31|486.91|0
1651220690000|2022-04-29 08:24:50|489.31|486.91|489.55|487.15|489.55|487.15|489.31|486.91|0
1651220700000|2022-04-29 08:25:00|489.44|487.04|490.51|488.11|490.51|488.11|489.44|487.04|0
1651220710000|2022-04-29 08:25:10|490.88|488.48|490.99|488.59|491.47|489.07|490.88|488.48|0
1651220720000|2022-04-29 08:25:20|491.23|488.83|491.71|489.31|491.71|489.31|491.23|488.83|0
1651220740000|2022-04-29 08:25:40|491.95|489.55|492.67|490.27|492.67|490.27|491.95|489.55|0
1651220750000|2022-04-29 08:25:50|492.43|490.03|491.95|489.55|492.43|490.03|491.95|489.55|0
1651220760000|2022-04-29 08:26:00|491.12|488.72|491.47|489.07|491.47|489.07|491.12|488.72|0
1651220770000|2022-04-29 08:26:10|491.6|489.2|491.95|489.55|491.95|489.55|491.6|489.2|0
1651220780000|2022-04-29 08:26:20|491.71|489.31|490.99|488.59|491.71|489.31|490.99|488.59|0
1651220790000|2022-04-29 08:26:30|491.47|489.07|491.23|488.83|491.71|489.31|491.23|488.83|0
1651220800000|2022-04-29 08:26:40|491.71|489.31|491.23|488.83|491.71|489.31|491.23|488.83|0
1651220810000|2022-04-29 08:26:50|491.47|489.07|491.71|489.31|491.71|489.31|491.47|489.07|0
1651220820000|2022-04-29 08:27:00|491.47|489.07|491.71|489.31|491.71|489.31|491.47|489.07|0
1651220830000|2022-04-29 08:27:10|491.47|489.07|491.23|488.83|491.71|489.31|491.23|488.83|0
1651220840000|2022-04-29 08:27:20|490.51|488.11|490.99|488.59|491.12|488.72|490.51|488.11|0
1651220850000|2022-04-29 08:27:30|491.23|488.83|491.95|489.55|491.95|489.55|491.23|488.83|0
1651220860000|2022-04-29 08:27:40|491.84|489.44|490.75|488.35|491.84|489.44|490.75|488.35|0
1651220870000|2022-04-29 08:27:50|490.64|488.24|490.64|488.24|490.75|488.35|490.64|488.24|0
1651220880000|2022-04-29 08:28:00|490.03|487.63|488.83|486.43|490.03|487.63|488.83|486.43|0
1651220890000|2022-04-29 08:28:10|489.31|486.91|489.07|486.67|489.31|486.91|489.07|486.67|0
1651220900000|2022-04-29 08:28:20|488.59|486.19|487.64|485.24|488.59|486.19|487.64|485.24|0
1651220910000|2022-04-29 08:28:30|487.88|485.48|488.35|485.95|488.59|486.19|487.88|485.48|0
1651220920000|2022-04-29 08:28:40|488.59|486.19|487.64|485.24|488.59|486.19|487.64|485.24|0
1651220930000|2022-04-29 08:28:50|487.4|485|487.16|484.76|487.4|485|487.16|484.76|0
1651220940000|2022-04-29 08:29:00|486.68|484.28|486.68|484.28|486.68|484.28|486.2|483.8|0
1651220950000|2022-04-29 08:29:10|486.2|483.8|487.16|484.76|487.16|484.76|486.2|483.8|0
1651220960000|2022-04-29 08:29:20|486.92|484.52|486.44|484.04|486.92|484.52|486.44|484.04|0
1651220970000|2022-04-29 08:29:30|486.68|484.28|485.24|482.84|486.68|484.28|485.24|482.84|0
1651220980000|2022-04-29 08:29:40|485|482.6|485.48|483.08|485.48|483.08|485|482.6|0
1651220990000|2022-04-29 08:29:50|485.24|482.84|484.28|481.88|485.24|482.84|484.28|481.88|0
1651221000000|2022-04-29 08:30:00|484.52|482.12|485.48|483.08|485.48|483.08|484.52|482.12|0
1651221010000|2022-04-29 08:30:10|485.72|483.32|485.96|483.56|485.96|483.56|485.72|483.32|0
1651221020000|2022-04-29 08:30:20|485.72|483.32|485.72|483.32|485.72|483.32|485.72|483.32|0
1651221030000|2022-04-29 08:30:30|485.48|483.08|484.89|482.49|485.48|483.08|484.76|482.36|0
1651221040000|2022-04-29 08:30:40|485.61|483.21|485.72|483.32|485.84|483.44|485.61|483.21|0
1651221050000|2022-04-29 08:30:50|485.96|483.56|485.96|483.56|486.2|483.8|485.96|483.56|0
1651221060000|2022-04-29 08:31:00|485.61|483.21|485.72|483.32|485.72|483.32|485.48|483.08|0
1651221070000|2022-04-29 08:31:10|485.48|483.08|485.48|483.08|485.72|483.32|485.24|482.84|0
1651221080000|2022-04-29 08:31:20|485.24|482.84|485.24|482.84|485.24|482.84|485.24|482.84|0
1651221090000|2022-04-29 08:31:30|485|482.6|485.24|482.84|485.24|482.84|485|482.6|0
1651221100000|2022-04-29 08:31:40|485.13|482.73|484.76|482.36|485.13|482.73|484.76|482.36|0
1651221110000|2022-04-29 08:31:50|485|482.6|485.96|483.56|485.96|483.56|485|482.6|0
1651221120000|2022-04-29 08:32:00|486.2|483.8|485.96|483.56|486.2|483.8|485.96|483.56|0
1651221130000|2022-04-29 08:32:10|485.72|483.32|485.72|483.32|485.72|483.32|485.72|483.32|0
1651221140000|2022-04-29 08:32:20|485.48|483.08|484.65|482.25|485.48|483.08|484.52|482.12|0
1651221150000|2022-04-29 08:32:30|484.89|482.49|485.24|482.84|485.24|482.84|484.89|482.49|0
1651221160000|2022-04-29 08:32:40|485|482.6|484.76|482.36|485|482.6|484.76|482.36|0
1651221170000|2022-04-29 08:32:50|485|482.6|485|482.6|485|482.6|485|482.6|0
1651221180000|2022-04-29 08:33:00|484.76|482.36|484.52|482.12|484.76|482.36|484.52|482.12|0
1651221190000|2022-04-29 08:33:10|484.41|482.01|484.28|481.88|484.41|482.01|484.28|481.88|0
1651221200000|2022-04-29 08:33:20|484.52|482.12|485.72|483.32|485.72|483.32|484.52|482.12|0
1651221210000|2022-04-29 08:33:30|486.08|483.68|485.96|483.56|486.08|483.68|485.84|483.44|0
1651221220000|2022-04-29 08:33:40|486.08|483.68|485.96|483.56|486.08|483.68|485.96|483.56|0
1651221230000|2022-04-29 08:33:50|486.2|483.8|487.4|485|487.4|485|486.2|483.8|0
1651221240000|2022-04-29 08:34:00|488|485.6|488|485.6|488|485.6|488|485.6|0
1651221250000|2022-04-29 08:34:10|488.11|485.71|488.72|486.32|488.72|486.32|488.11|485.71|0
1651221260000|2022-04-29 08:34:20|488.59|486.19|488.83|486.43|488.83|486.43|488.59|486.19|0
1651221270000|2022-04-29 08:34:30|489.07|486.67|489.31|486.91|489.31|486.91|489.07|486.67|0
1651221280000|2022-04-29 08:34:40|488.83|486.43|489.31|486.91|489.31|486.91|488.83|486.43|0
1651221290000|2022-04-29 08:34:50|489.55|487.15|489.55|487.15|489.55|487.15|489.44|487.04|0
1651221300000|2022-04-29 08:35:00|489.92|487.52|489.44|487.04|489.92|487.52|489.31|486.91|0
1651221310000|2022-04-29 08:35:10|489.31|486.91|488.83|486.43|489.31|486.91|488.83|486.43|0
1651221320000|2022-04-29 08:35:20|489.07|486.67|489.55|487.15|489.55|487.15|489.07|486.67|0
1651221330000|2022-04-29 08:35:30|489.79|487.39|490.16|487.76|490.16|487.76|489.79|487.39|0
1651221340000|2022-04-29 08:35:40|490.27|487.87|489.92|487.52|490.27|487.87|489.92|487.52|0
1651221350000|2022-04-29 08:35:50|489.68|487.28|488.35|485.95|489.68|487.28|488.35|485.95|0
1651221360000|2022-04-29 08:36:00|488.48|486.08|488.83|486.43|489.07|486.67|488.48|486.08|0
1651221370000|2022-04-29 08:36:10|489.31|486.91|489.68|487.28|489.68|487.28|489.31|486.91|0
1651221380000|2022-04-29 08:36:20|489.79|487.39|490.03|487.63|490.03|487.63|489.79|487.39|0
1651221390000|2022-04-29 08:36:30|489.92|487.52|489.44|487.04|489.92|487.52|489.31|486.91|0
1651221400000|2022-04-29 08:36:40|489.31|486.91|491.23|488.83|491.23|488.83|489.31|486.91|0
1651221410000|2022-04-29 08:36:50|491.71|489.31|491.71|489.31|491.71|489.31|491.23|488.83|0
1651221420000|2022-04-29 08:37:00|491.95|489.55|492.43|490.03|492.43|490.03|491.95|489.55|0
1651221430000|2022-04-29 08:37:10|493.15|490.75|492.91|490.51|493.39|490.99|492.91|490.51|0
1651221440000|2022-04-29 08:37:20|492.79|490.39|492.67|490.27|492.91|490.51|492.67|490.27|0
1651221450000|2022-04-29 08:37:30|492.19|489.79|492.67|490.27|492.67|490.27|492.19|489.79|0
1651221460000|2022-04-29 08:37:40|492.91|490.51|493.27|490.87|493.39|490.99|492.91|490.51|0
1651221470000|2022-04-29 08:37:50|493.15|490.75|493.63|491.23|493.63|491.23|493.15|490.75|0
1651221480000|2022-04-29 08:38:00|493.87|491.47|493.15|490.75|493.87|491.47|493.15|490.75|0
1651221490000|2022-04-29 08:38:10|493.27|490.87|493.15|490.75|493.27|490.87|492.91|490.51|0
1651221500000|2022-04-29 08:38:20|493.39|490.99|492.91|490.51|493.39|490.99|492.91|490.51|0
1651221510000|2022-04-29 08:38:30|493.15|490.75|493.39|490.99|493.39|490.99|492.91|490.51|0
1651221520000|2022-04-29 08:38:40|493.27|490.87|493.63|491.23|493.87|491.47|493.27|490.87|0
1651221530000|2022-04-29 08:38:50|493.39|490.99|492.67|490.27|493.39|490.99|492.67|490.27|0
1651221540000|2022-04-29 08:39:00|492.43|490.03|492.67|490.27|492.79|490.39|492.43|490.03|0
1651221550000|2022-04-29 08:39:10|492.43|490.03|491.95|489.55|492.43|490.03|491.71|489.31|0
1651221560000|2022-04-29 08:39:20|491.71|489.31|491.71|489.31|491.83|489.43|491.71|489.31|0
1651221570000|2022-04-29 08:39:30|490.99|488.59|491.47|489.07|491.47|489.07|490.99|488.59|0
1651221580000|2022-04-29 08:39:40|492.43|490.03|493.15|490.75|493.15|490.75|492.43|490.03|0
1651221590000|2022-04-29 08:39:50|493.39|490.99|493.87|491.47|493.87|491.47|493.39|490.99|0
1651221600000|2022-04-29 08:40:00|493.63|491.23|493.63|491.23|493.63|491.23|493.39|490.99|0
1651221610000|2022-04-29 08:40:10|493.87|491.47|493.15|490.75|493.87|491.47|492.91|490.51|0
1651221620000|2022-04-29 08:40:20|492.67|490.27|493.15|490.75|493.39|490.99|492.67|490.27|0
1651221630000|2022-04-29 08:40:30|493.27|490.87|493.15|490.75|493.39|490.99|493.15|490.75|0
1651221640000|2022-04-29 08:40:40|493.39|490.99|493.15|490.75|493.39|490.99|493.15|490.75|0
1651221650000|2022-04-29 08:40:50|493.39|490.99|493.63|491.23|493.63|491.23|493.39|490.99|0
1651221660000|2022-04-29 08:41:00|493.87|491.47|493.63|491.23|493.87|491.47|493.39|490.99|0
1651221670000|2022-04-29 08:41:10|493.39|490.99|493.87|491.47|493.87|491.47|493.39|490.99|0
1651221680000|2022-04-29 08:41:20|493.63|491.23|493.27|490.87|493.63|491.23|493.03|490.63|0
1651221690000|2022-04-29 08:41:30|493.39|490.99|493.15|490.75|493.39|490.99|493.15|490.75|0
1651221700000|2022-04-29 08:41:40|493.27|490.87|492.91|490.51|493.27|490.87|492.91|490.51|0
1651221710000|2022-04-29 08:41:50|493.15|490.75|493.39|490.99|493.63|491.23|493.15|490.75|0
1651221720000|2022-04-29 08:42:00|492.91|490.51|491.95|489.55|492.91|490.51|491.95|489.55|0
1651221730000|2022-04-29 08:42:10|491.35|488.95|490.99|488.59|491.47|489.07|490.99|488.59|0
1651221740000|2022-04-29 08:42:20|491.47|489.07|491.47|489.07|492.43|490.03|491.47|489.07|0
1651221750000|2022-04-29 08:42:30|491.71|489.31|491.71|489.31|491.95|489.55|491.71|489.31|0
1651221760000|2022-04-29 08:42:40|491.47|489.07|491.71|489.31|491.71|489.31|491.47|489.07|0
1651221770000|2022-04-29 08:42:50|491.95|489.55|492.43|490.03|492.43|490.03|491.95|489.55|0
1651221780000|2022-04-29 08:43:00|493.63|491.23|492.67|490.27|493.63|491.23|492.67|490.27|0
1651221790000|2022-04-29 08:43:10|492.91|490.51|492.67|490.27|493.27|490.87|492.67|490.27|0
1651221800000|2022-04-29 08:43:20|492.43|490.03|492.43|490.03|492.67|490.27|492.43|490.03|0
1651221810000|2022-04-29 08:43:30|492.19|489.79|492.31|489.91|492.31|489.91|492.07|489.67|0
1651221820000|2022-04-29 08:43:40|492.55|490.15|492.43|490.03|492.55|490.15|492.43|490.03|0
1651221830000|2022-04-29 08:43:50|492.19|489.79|492.43|490.03|492.43|490.03|492.19|489.79|0
1651221840000|2022-04-29 08:44:00|492.19|489.79|492.91|490.51|493.03|490.63|492.19|489.79|0
1651221850000|2022-04-29 08:44:10|492.67|490.27|493.15|490.75|493.27|490.87|492.67|490.27|0
1651221860000|2022-04-29 08:44:20|493.39|490.99|493.15|490.75|493.39|490.99|492.91|490.51|0
1651221870000|2022-04-29 08:44:30|493.27|490.87|493.87|491.47|493.87|491.47|493.27|490.87|0
1651221880000|2022-04-29 08:44:40|494.11|491.71|494.35|491.95|494.35|491.95|494.11|491.71|0
1651221890000|2022-04-29 08:44:50|495.07|492.67|494.35|491.95|495.07|492.67|494.35|491.95|0
1651221900000|2022-04-29 08:45:00|495.07|492.67|494.59|492.19|495.07|492.67|494.59|492.19|0
1651221910000|2022-04-29 08:45:10|494.35|491.95|493.87|491.47|494.35|491.95|493.75|491.35|0
1651221920000|2022-04-29 08:45:20|492.67|490.27|492.91|490.51|493.15|490.75|492.67|490.27|0
1651221930000|2022-04-29 08:45:30|492.67|490.27|491.47|489.07|492.67|490.27|491.47|489.07|0
1651221940000|2022-04-29 08:45:40|491.71|489.31|491.23|488.83|491.71|489.31|491.23|488.83|0
1651221950000|2022-04-29 08:45:50|491.47|489.07|491.47|489.07|491.47|489.07|490.99|488.59|0
1651221960000|2022-04-29 08:46:00|491.71|489.31|491.35|488.95|491.71|489.31|491.23|488.83|0
1651221970000|2022-04-29 08:46:10|490.99|488.59|491.23|488.83|491.23|488.83|490.99|488.59|0
1651221980000|2022-04-29 08:46:20|491.47|489.07|491.59|489.19|491.95|489.55|491.47|489.07|0
1651221990000|2022-04-29 08:46:30|491.35|488.95|490.99|488.59|491.35|488.95|490.75|488.35|0
1651222000000|2022-04-29 08:46:40|491.23|488.83|491.35|488.95|491.35|488.95|491.23|488.83|0
1651222010000|2022-04-29 08:46:50|491.23|488.83|490.03|487.63|491.23|488.83|490.03|487.63|0
1651222020000|2022-04-29 08:47:00|489.91|487.51|489.55|487.15|490.15|487.75|489.55|487.15|0
1651222030000|2022-04-29 08:47:10|489.79|487.39|489.91|487.51|489.91|487.51|489.55|487.15|0
1651222040000|2022-04-29 08:47:20|489.55|487.15|489.67|487.27|489.67|487.27|489.55|487.15|0
1651222050000|2022-04-29 08:47:30|489.79|487.39|490.27|487.87|490.27|487.87|489.79|487.39|0
1651222060000|2022-04-29 08:47:40|490.99|488.59|490.39|487.99|490.99|488.59|490.27|487.87|0
1651222070000|2022-04-29 08:47:50|490.27|487.87|490.99|488.59|490.99|488.59|490.27|487.87|0
1651222080000|2022-04-29 08:48:00|491.23|488.83|491.35|488.95|491.47|489.07|491.23|488.83|0
1651222090000|2022-04-29 08:48:10|491.23|488.83|491.47|489.07|491.47|489.07|490.51|488.11|0
1651222100000|2022-04-29 08:48:20|491.71|489.31|490.99|488.59|491.71|489.31|490.99|488.59|0
1651222110000|2022-04-29 08:48:30|491.23|488.83|491.47|489.07|491.71|489.31|491.23|488.83|0
1651222120000|2022-04-29 08:48:40|491.71|489.31|491.23|488.83|491.71|489.31|491.23|488.83|0
1651222130000|2022-04-29 08:48:50|490.99|488.59|491.47|489.07|491.71|489.31|490.99|488.59|0
1651222140000|2022-04-29 08:49:00|491.71|489.31|491.47|489.07|491.71|489.31|491.47|489.07|0
1651222150000|2022-04-29 08:49:10|491.71|489.31|491.95|489.55|492.19|489.79|491.71|489.31|0
1651222160000|2022-04-29 08:49:20|491.71|489.31|491.83|489.43|491.95|489.55|491.47|489.07|0
1651222170000|2022-04-29 08:49:30|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1651222180000|2022-04-29 08:49:40|491.47|489.07|490.75|488.35|491.71|489.31|490.75|488.35|0
1651222190000|2022-04-29 08:49:50|490.51|488.11|490.75|488.35|490.75|488.35|490.27|487.87|0
1651222200000|2022-04-29 08:50:00|491.23|488.83|491.23|488.83|491.23|488.83|490.75|488.35|0
1651222210000|2022-04-29 08:50:10|491.35|488.95|491.35|488.95|491.35|488.95|491.35|488.95|0
1651222220000|2022-04-29 08:50:20|491.47|489.07|490.39|487.99|491.47|489.07|490.39|487.99|0
1651222230000|2022-04-29 08:50:30|490.51|488.11|490.99|488.59|490.99|488.59|490.51|488.11|0
1651222240000|2022-04-29 08:50:40|490.75|488.35|490.75|488.35|490.99|488.59|490.63|488.23|0
1651222250000|2022-04-29 08:50:50|490.99|488.59|490.99|488.59|490.99|488.59|490.99|488.59|0
1651222260000|2022-04-29 08:51:00|491.11|488.71|491.23|488.83|491.59|489.19|491.11|488.71|0
1651222270000|2022-04-29 08:51:10|491.11|488.71|491.71|489.31|491.71|489.31|490.99|488.59|0
1651222280000|2022-04-29 08:51:20|491.95|489.55|491.95|489.55|491.95|489.55|491.71|489.31|0
1651222290000|2022-04-29 08:51:30|491.83|489.43|491.95|489.55|491.95|489.55|491.71|489.31|0
1651222300000|2022-04-29 08:51:40|491.71|489.31|491.71|489.31|491.71|489.31|491.47|489.07|0
1651222310000|2022-04-29 08:51:50|491.47|489.07|491.47|489.07|491.47|489.07|491.35|488.95|0
1651222320000|2022-04-29 08:52:00|491.59|489.19|491.71|489.31|491.71|489.31|491.47|489.07|0
1651222330000|2022-04-29 08:52:10|490.75|488.35|491.23|488.83|491.23|488.83|490.75|488.35|0
1651222340000|2022-04-29 08:52:20|491.47|489.07|491.35|488.95|491.47|489.07|491.35|488.95|0
1651222350000|2022-04-29 08:52:30|491.47|489.07|493.39|490.99|493.39|490.99|491.47|489.07|0
1651222360000|2022-04-29 08:52:40|492.79|490.39|493.15|490.75|493.15|490.75|492.67|490.27|0
1651222370000|2022-04-29 08:52:50|493.39|490.99|492.91|490.51|493.39|490.99|492.91|490.51|0
1651222380000|2022-04-29 08:53:00|493.39|490.99|493.03|490.63|493.39|490.99|493.03|490.63|0
1651222390000|2022-04-29 08:53:10|492.91|490.51|492.19|489.79|492.91|490.51|492.19|489.79|0
1651222400000|2022-04-29 08:53:20|491.95|489.55|491.71|489.31|491.95|489.55|491.71|489.31|0
1651222410000|2022-04-29 08:53:30|491.47|489.07|491.47|489.07|491.47|489.07|491.47|489.07|0
1651222420000|2022-04-29 08:53:40|491.59|489.19|491.47|489.07|491.59|489.19|491.47|489.07|0
1651222430000|2022-04-29 08:53:50|491.59|489.19|492.67|490.27|492.67|490.27|491.59|489.19|0
1651222440000|2022-04-29 08:54:00|492.43|490.03|491.71|489.31|492.43|490.03|491.71|489.31|0
1651222450000|2022-04-29 08:54:10|492.19|489.79|491.95|489.55|492.19|489.79|491.95|489.55|0
1651222460000|2022-04-29 08:54:20|491.71|489.31|492.43|490.03|492.43|490.03|491.71|489.31|0
1651222470000|2022-04-29 08:54:30|492.67|490.27|492.67|490.27|492.91|490.51|492.67|490.27|0
1651222480000|2022-04-29 08:54:40|492.43|490.03|492.19|489.79|492.43|490.03|492.19|489.79|0
1651222490000|2022-04-29 08:54:50|492.07|489.67|492.43|490.03|492.43|490.03|491.95|489.55|0
1651222500000|2022-04-29 08:55:00|492.55|490.15|492.43|490.03|492.55|490.15|492.43|490.03|0
1651222520000|2022-04-29 08:55:20|492.31|489.91|492.43|490.03|492.43|490.03|492.19|489.79|0
1651222530000|2022-04-29 08:55:30|492.79|490.39|492.67|490.27|492.79|490.39|492.67|490.27|0
1651222540000|2022-04-29 08:55:40|492.43|490.03|492.19|489.79|492.43|490.03|492.19|489.79|0
1651222550000|2022-04-29 08:55:50|491.95|489.55|492.43|490.03|492.43|490.03|491.95|489.55|0
1651222560000|2022-04-29 08:56:00|492.55|490.15|492.91|490.51|492.91|490.51|492.55|490.15|0
1651222570000|2022-04-29 08:56:10|493.63|491.23|493.63|491.23|493.63|491.23|493.51|491.11|0
1651222580000|2022-04-29 08:56:20|493.51|491.11|493.39|490.99|493.51|491.11|493.39|490.99|0
1651222590000|2022-04-29 08:56:30|493.63|491.23|493.15|490.75|493.63|491.23|492.91|490.51|0
1651222600000|2022-04-29 08:56:40|493.87|491.47|494.59|492.19|494.59|492.19|493.87|491.47|0
1651222610000|2022-04-29 08:56:50|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1651222620000|2022-04-29 08:57:00|494.11|491.71|494.59|492.19|494.59|492.19|494.11|491.71|0
1651222630000|2022-04-29 08:57:10|494.35|491.95|493.63|491.23|494.35|491.95|493.63|491.23|0
1651222640000|2022-04-29 08:57:20|493.39|490.99|493.39|490.99|493.39|490.99|493.39|490.99|0
1651222650000|2022-04-29 08:57:30|493.27|490.87|493.15|490.75|493.27|490.87|493.15|490.75|0
1651222660000|2022-04-29 08:57:40|492.91|490.51|493.15|490.75|493.15|490.75|492.91|490.51|0
1651222670000|2022-04-29 08:57:50|493.03|490.63|492.91|490.51|493.03|490.63|492.91|490.51|0
1651222680000|2022-04-29 08:58:00|492.67|490.27|493.03|490.63|493.03|490.63|492.67|490.27|0
1651222690000|2022-04-29 08:58:10|494.11|491.71|493.87|491.47|494.23|491.83|493.87|491.47|0
1651222700000|2022-04-29 08:58:20|493.75|491.35|493.63|491.23|493.75|491.35|493.63|491.23|0
1651222710000|2022-04-29 08:58:30|493.39|490.99|493.39|490.99|493.63|491.23|493.39|490.99|0
1651222720000|2022-04-29 08:58:40|493.15|490.75|493.39|490.99|493.39|490.99|493.15|490.75|0
1651222730000|2022-04-29 08:58:50|493.15|490.75|493.15|490.75|493.15|490.75|493.15|490.75|0
1651222750000|2022-04-29 08:59:10|493.39|490.99|493.39|490.99|493.39|490.99|493.39|490.99|0
1651222760000|2022-04-29 08:59:20|493.15|490.75|493.27|490.87|493.27|490.87|493.15|490.75|0
1651222770000|2022-04-29 08:59:30|493.15|490.75|493.15|490.75|493.15|490.75|493.15|490.75|0
1651222780000|2022-04-29 08:59:40|493.03|490.63|492.67|490.27|493.03|490.63|492.67|490.27|0
1651222790000|2022-04-29 08:59:50|492.91|490.51|492.91|490.51|492.91|490.51|492.91|490.51|0
1651222800000|2022-04-29 09:00:00|492.79|490.39|493.39|490.99|493.39|490.99|492.79|490.39|0
1651222810000|2022-04-29 09:00:10|493.87|491.47|493.39|490.99|493.87|491.47|493.39|490.99|0
1651222820000|2022-04-29 09:00:20|493.63|491.23|494.59|492.19|494.95|492.55|493.63|491.23|0
1651222830000|2022-04-29 09:00:30|494.83|492.43|494.83|492.43|494.83|492.43|494.83|492.43|0
1651222840000|2022-04-29 09:00:40|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1651222850000|2022-04-29 09:00:50|493.63|491.23|494.11|491.71|494.11|491.71|493.63|491.23|0
1651222860000|2022-04-29 09:01:00|494.83|492.43|495.43|493.03|495.55|493.15|494.83|492.43|0
1651222870000|2022-04-29 09:01:10|495.31|492.91|494.59|492.19|495.31|492.91|494.59|492.19|0
1651222880000|2022-04-29 09:01:20|495.07|492.67|495.07|492.67|495.31|492.91|495.07|492.67|0
1651222890000|2022-04-29 09:01:30|494.83|492.43|494.35|491.95|494.83|492.43|494.35|491.95|0
1651222900000|2022-04-29 09:01:40|494.83|492.43|494.86|492.46|494.86|492.46|494.59|492.19|0
1651222910000|2022-04-29 09:01:50|495.1|492.7|494.62|492.22|495.1|492.7|494.62|492.22|0
1651222920000|2022-04-29 09:02:00|494.14|491.74|494.62|492.22|494.62|492.22|493.9|491.5|0
1651222930000|2022-04-29 09:02:10|494.5|492.1|494.14|491.74|494.5|492.1|494.14|491.74|0
1651222940000|2022-04-29 09:02:20|493.66|491.26|493.9|491.5|493.9|491.5|493.66|491.26|0
1651222950000|2022-04-29 09:02:30|493.66|491.26|493.9|491.5|493.9|491.5|493.66|491.26|0
1651222960000|2022-04-29 09:02:40|493.66|491.26|493.9|491.5|493.9|491.5|493.42|491.02|0
1651222970000|2022-04-29 09:02:50|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1651222980000|2022-04-29 09:03:00|493.9|491.5|493.9|491.5|493.9|491.5|493.18|490.78|0
1651222990000|2022-04-29 09:03:10|494.14|491.74|493.66|491.26|494.14|491.74|493.66|491.26|0
1651223000000|2022-04-29 09:03:20|493.42|491.02|493.9|491.5|493.9|491.5|493.42|491.02|0
1651223010000|2022-04-29 09:03:30|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1651223020000|2022-04-29 09:03:40|494.26|491.86|494.26|491.86|494.26|491.86|494.26|491.86|0
1651223030000|2022-04-29 09:03:50|494.62|492.22|494.62|492.22|494.62|492.22|494.62|492.22|0
1651223040000|2022-04-29 09:04:00|494.86|492.46|494.86|492.46|494.98|492.58|494.86|492.46|0
1651223050000|2022-04-29 09:04:10|494.62|492.22|494.62|492.22|494.62|492.22|494.62|492.22|0
1651223060000|2022-04-29 09:04:20|494.38|491.98|494.38|491.98|494.38|491.98|494.14|491.74|0
1651223070000|2022-04-29 09:04:30|494.26|491.86|494.38|491.98|494.38|491.98|494.26|491.86|0
1651223080000|2022-04-29 09:04:40|494.26|491.86|494.38|491.98|494.38|491.98|494.26|491.86|0
1651223090000|2022-04-29 09:04:50|494.14|491.74|494.38|491.98|494.38|491.98|494.14|491.74|0
1651223100000|2022-04-29 09:05:00|493.78|491.38|494.38|491.98|494.38|491.98|493.78|491.38|0
1651223120000|2022-04-29 09:05:20|494.62|492.22|495.58|493.18|495.58|493.18|494.62|492.22|0
1651223130000|2022-04-29 09:05:30|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1651223140000|2022-04-29 09:05:40|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1651223150000|2022-04-29 09:05:50|496.3|493.9|497.73|495.33|497.97|495.57|496.3|493.9|0
1651223160000|2022-04-29 09:06:00|497.49|495.09|497.01|494.61|497.73|495.33|496.78|494.38|0
1651223170000|2022-04-29 09:06:10|497.49|495.09|498.1|495.7|498.21|495.81|497.49|495.09|0
1651223180000|2022-04-29 09:06:20|497.73|495.33|497.97|495.57|497.97|495.57|497.25|494.85|0
1651223190000|2022-04-29 09:06:30|497.73|495.33|497.97|495.57|497.97|495.57|497.49|495.09|0
1651223200000|2022-04-29 09:06:40|497.01|494.61|497.01|494.61|497.01|494.61|496.78|494.38|0
1651223210000|2022-04-29 09:06:50|496.9|494.5|497.01|494.61|497.25|494.85|496.9|494.5|0
1651223220000|2022-04-29 09:07:00|497.25|494.85|496.54|494.14|497.25|494.85|496.3|493.9|0
1651223230000|2022-04-29 09:07:10|496.06|493.66|496.54|494.14|496.54|494.14|496.06|493.66|0
1651223240000|2022-04-29 09:07:20|497.25|494.85|497.25|494.85|497.49|495.09|497.25|494.85|0
1651223250000|2022-04-29 09:07:30|497.01|494.61|497.01|494.61|497.25|494.85|497.01|494.61|0
1651223260000|2022-04-29 09:07:40|497.49|495.09|497.49|495.09|497.49|495.09|497.49|495.09|0
1651223270000|2022-04-29 09:07:50|497.86|495.46|497.73|495.33|497.86|495.46|497.73|495.33|0
1651223280000|2022-04-29 09:08:00|497.97|495.57|497.97|495.57|497.97|495.57|497.97|495.57|0
1651223290000|2022-04-29 09:08:10|498.21|495.81|498.21|495.81|498.21|495.81|498.21|495.81|0
1651223300000|2022-04-29 09:08:20|498.1|495.7|498.93|496.53|498.93|496.53|498.1|495.7|0
1651223310000|2022-04-29 09:08:30|499.41|497.01|499.65|497.25|499.89|497.49|499.41|497.01|0
1651223320000|2022-04-29 09:08:40|499.17|496.77|499.41|497.01|499.41|497.01|499.17|496.77|0
1651223330000|2022-04-29 09:08:50|499.65|497.25|499.17|496.77|499.65|497.25|499.17|496.77|0
1651223340000|2022-04-29 09:09:00|499.41|497.01|498.69|496.29|499.41|497.01|498.69|496.29|0
1651223350000|2022-04-29 09:09:10|498.82|496.42|498.45|496.05|498.82|496.42|498.45|496.05|0
1651223360000|2022-04-29 09:09:20|498.21|495.81|499.17|496.77|499.17|496.77|498.21|495.81|0
1651223370000|2022-04-29 09:09:30|499.3|496.9|499.78|497.38|499.78|497.38|499.3|496.9|0
1651223380000|2022-04-29 09:09:40|499.41|497.01|499.17|496.77|499.54|497.14|499.17|496.77|0
1651223390000|2022-04-29 09:09:50|499.41|497.01|498.93|496.53|499.41|497.01|498.69|496.29|0
1651223400000|2022-04-29 09:10:00|498.69|496.29|498.69|496.29|498.93|496.53|498.69|496.29|0
1651223410000|2022-04-29 09:10:10|499.41|497.01|499.54|497.14|499.54|497.14|499.41|497.01|0
1651223420000|2022-04-29 09:10:20|499.89|497.49|499.06|496.66|499.89|497.49|499.06|496.66|0
1651223430000|2022-04-29 09:10:30|499.17|496.77|499.65|497.25|499.65|497.25|499.17|496.77|0
1651223440000|2022-04-29 09:10:40|499.89|497.49|499.65|497.25|499.89|497.49|499.65|497.25|0
1651223450000|2022-04-29 09:10:50|499.41|497.01|499.65|497.25|499.65|497.25|499.17|496.77|0
1651223460000|2022-04-29 09:11:00|499.78|497.38|499.17|496.77|499.78|497.38|499.17|496.77|0
1651223480000|2022-04-29 09:11:20|498.45|496.05|498.93|496.53|499.06|496.66|498.45|496.05|0
1651223490000|2022-04-29 09:11:30|499.17|496.77|498.93|496.53|499.17|496.77|498.93|496.53|0
1651223500000|2022-04-29 09:11:40|498.58|496.18|498.69|496.29|498.69|496.29|498.58|496.18|0
1651223510000|2022-04-29 09:11:50|498.45|496.05|498.93|496.53|498.93|496.53|498.45|496.05|0
1651223520000|2022-04-29 09:12:00|498.69|496.29|498.21|495.81|498.69|496.29|498.21|495.81|0
1651223530000|2022-04-29 09:12:10|498.34|495.94|497.73|495.33|498.34|495.94|497.73|495.33|0
1651223540000|2022-04-29 09:12:20|497.97|495.57|498.21|495.81|498.21|495.81|497.97|495.57|0
1651223550000|2022-04-29 09:12:30|497.97|495.57|498.1|495.7|498.1|495.7|497.86|495.46|0
1651223560000|2022-04-29 09:12:40|498.69|496.29|497.97|495.57|498.69|496.29|497.97|495.57|0
1651223570000|2022-04-29 09:12:50|498.21|495.81|498.45|496.05|498.45|496.05|498.21|495.81|0
1651223580000|2022-04-29 09:13:00|498.1|495.7|498.21|495.81|498.21|495.81|498.1|495.7|0
1651223590000|2022-04-29 09:13:10|498.34|495.94|498.45|496.05|498.45|496.05|498.34|495.94|0
1651223600000|2022-04-29 09:13:20|498.93|496.53|498.69|496.29|498.93|496.53|498.69|496.29|0
1651223610000|2022-04-29 09:13:30|498.82|496.42|498.45|496.05|498.82|496.42|498.45|496.05|0
1651223620000|2022-04-29 09:13:40|498.21|495.81|498.69|496.29|498.69|496.29|498.21|495.81|0
1651223630000|2022-04-29 09:13:50|498.93|496.53|498.21|495.81|498.93|496.53|498.21|495.81|0
1651223640000|2022-04-29 09:14:00|498.45|496.05|498.69|496.29|498.93|496.53|498.45|496.05|0
1651223650000|2022-04-29 09:14:10|499.17|496.77|499.65|497.25|499.65|497.25|499.06|496.66|0
1651223660000|2022-04-29 09:14:20|499.41|497.01|499.41|497.01|499.65|497.25|499.41|497.01|0
1651223670000|2022-04-29 09:14:30|499.54|497.14|499.17|496.77|499.54|497.14|499.17|496.77|0
1651223680000|2022-04-29 09:14:40|499.41|497.01|499.41|497.01|499.41|497.01|499.3|496.9|0
1651223690000|2022-04-29 09:14:50|499.65|497.25|499.65|497.25|499.65|497.25|499.41|497.01|0
1651223700000|2022-04-29 09:15:00|499.89|497.49|498.93|496.53|499.89|497.49|498.93|496.53|0
1651223710000|2022-04-29 09:15:10|499.17|496.77|499.78|497.38|499.78|497.38|499.17|496.77|0
1651223720000|2022-04-29 09:15:20|498.93|496.53|499.17|496.77|499.17|496.77|498.93|496.53|0
1651223730000|2022-04-29 09:15:30|499.41|497.01|499.41|497.01|499.41|497.01|499.17|496.77|0
1651223750000|2022-04-29 09:15:50|499.3|496.9|500.13|497.73|500.13|497.73|499.3|496.9|0
1651223760000|2022-04-29 09:16:00|500.37|497.97|501.33|498.93|501.33|498.93|500.37|497.97|0
1651223770000|2022-04-29 09:16:10|501.09|498.69|501.09|498.69|501.09|498.69|501.09|498.69|0
1651223780000|2022-04-29 09:16:20|501.33|498.93|500.85|498.45|501.46|499.06|500.85|498.45|0
1651223790000|2022-04-29 09:16:30|501.09|498.69|500.5|498.1|501.09|498.69|500.5|498.1|0
1651223800000|2022-04-29 09:16:40|500.61|498.21|500.37|497.97|500.61|498.21|500.37|497.97|0
1651223810000|2022-04-29 09:16:50|500.13|497.73|500.37|497.97|500.37|497.97|500.13|497.73|0
1651223820000|2022-04-29 09:17:00|500.13|497.73|500.37|497.97|500.37|497.97|500.13|497.73|0
1651223830000|2022-04-29 09:17:10|500.13|497.73|500.37|497.97|500.37|497.97|500.13|497.73|0
1651223840000|2022-04-29 09:17:20|500.61|498.21|501.09|498.69|501.09|498.69|500.61|498.21|0
1651223850000|2022-04-29 09:17:30|501.33|498.93|501.33|498.93|501.57|499.17|501.33|498.93|0
1651223860000|2022-04-29 09:17:40|501.57|499.17|501.33|498.93|501.57|499.17|501.33|498.93|0
1651223870000|2022-04-29 09:17:50|501.09|498.69|500.37|497.97|501.09|498.69|500.37|497.97|0
1651223880000|2022-04-29 09:18:00|500.61|498.21|500.61|498.21|500.74|498.34|500.61|498.21|0
1651223890000|2022-04-29 09:18:10|500.85|498.45|500.61|498.21|500.85|498.45|500.61|498.21|0
1651223900000|2022-04-29 09:18:20|500.5|498.1|500.61|498.21|500.61|498.21|500.37|497.97|0
1651223910000|2022-04-29 09:18:30|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1651223920000|2022-04-29 09:18:40|500.13|497.73|499.78|497.38|500.13|497.73|499.78|497.38|0
1651223930000|2022-04-29 09:18:50|499.89|497.49|499.89|497.49|499.89|497.49|499.78|497.38|0
1651223940000|2022-04-29 09:19:00|500.37|497.97|499.89|497.49|500.37|497.97|499.89|497.49|0
1651223950000|2022-04-29 09:19:10|500.13|497.73|500.13|497.73|500.13|497.73|499.89|497.49|0
1651223960000|2022-04-29 09:19:20|499.65|497.25|499.78|497.38|499.89|497.49|499.65|497.25|0
1651223970000|2022-04-29 09:19:30|499.65|497.25|499.17|496.77|499.65|497.25|499.17|496.77|0
1651223980000|2022-04-29 09:19:40|498.69|496.29|499.06|496.66|499.17|496.77|498.69|496.29|0
1651223990000|2022-04-29 09:19:50|498.82|496.42|499.17|496.77|499.17|496.77|498.69|496.29|0
1651224000000|2022-04-29 09:20:00|499.41|497.01|498.93|496.53|499.41|497.01|498.93|496.53|0
1651224010000|2022-04-29 09:20:10|498.82|496.42|499.17|496.77|499.17|496.77|498.82|496.42|0
1651224020000|2022-04-29 09:20:20|499.41|497.01|499.65|497.25|499.65|497.25|499.41|497.01|0
1651224030000|2022-04-29 09:20:30|499.89|497.49|499.89|497.49|499.89|497.49|499.89|497.49|0
1651224040000|2022-04-29 09:20:40|500.37|497.97|500.61|498.21|500.61|498.21|500.37|497.97|0
1651224050000|2022-04-29 09:20:50|500.37|497.97|500.02|497.62|500.37|497.97|500.02|497.62|0
1651224060000|2022-04-29 09:21:00|499.89|497.49|499.54|497.14|499.89|497.49|499.54|497.14|0
1651224070000|2022-04-29 09:21:10|499.41|497.01|499.41|497.01|499.54|497.14|499.41|497.01|0
1651224080000|2022-04-29 09:21:20|499.17|496.77|499.54|497.14|499.54|497.14|499.17|496.77|0
1651224090000|2022-04-29 09:21:30|499.41|497.01|498.93|496.53|499.41|497.01|498.93|496.53|0
1651224100000|2022-04-29 09:21:40|498.69|496.29|498.69|496.29|498.93|496.53|498.45|496.05|0
1651224110000|2022-04-29 09:21:50|498.93|496.53|498.69|496.29|498.93|496.53|498.69|496.29|0
1651224120000|2022-04-29 09:22:00|498.45|496.05|498.58|496.18|498.58|496.18|498.21|495.81|0
1651224130000|2022-04-29 09:22:10|498.34|495.94|498.58|496.18|498.58|496.18|498.34|495.94|0
1651224140000|2022-04-29 09:22:20|498.21|495.81|497.97|495.57|498.21|495.81|497.73|495.33|0
1651224150000|2022-04-29 09:22:30|497.73|495.33|497.14|494.74|497.73|495.33|497.14|494.74|0
1651224160000|2022-04-29 09:22:40|497.25|494.85|497.01|494.61|497.25|494.85|497.01|494.61|0
1651224170000|2022-04-29 09:22:50|497.25|494.85|497.49|495.09|497.49|495.09|497.25|494.85|0
1651224180000|2022-04-29 09:23:00|497.25|494.85|497.14|494.74|497.25|494.85|497.14|494.74|0
1651224190000|2022-04-29 09:23:10|497.01|494.61|497.01|494.61|497.01|494.61|496.9|494.5|0
1651224200000|2022-04-29 09:23:20|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1651224210000|2022-04-29 09:23:30|496.9|494.5|496.53|494.13|496.9|494.5|496.53|494.13|0
1651224220000|2022-04-29 09:23:40|496.42|494.02|496.42|494.02|496.42|494.02|496.42|494.02|0
1651224230000|2022-04-29 09:23:50|496.29|493.89|496.66|494.26|496.66|494.26|496.29|493.89|0
1651224240000|2022-04-29 09:24:00|496.53|494.13|497.01|494.61|497.01|494.61|496.29|493.89|0
1651224250000|2022-04-29 09:24:10|496.9|494.5|497.14|494.74|497.14|494.74|496.9|494.5|0
1651224260000|2022-04-29 09:24:20|497.01|494.61|496.77|494.37|497.01|494.61|496.77|494.37|0
1651224270000|2022-04-29 09:24:30|497.14|494.74|497.62|495.22|497.62|495.22|497.14|494.74|0
1651224280000|2022-04-29 09:24:40|497.73|495.33|497.73|495.33|497.97|495.57|497.73|495.33|0
1651224290000|2022-04-29 09:24:50|497.86|495.46|497.86|495.46|497.86|495.46|497.73|495.33|0
1651224300000|2022-04-29 09:25:00|498.34|495.94|498.45|496.05|498.69|496.29|498.34|495.94|0
1651224310000|2022-04-29 09:25:10|498.21|495.81|498.45|496.05|498.45|496.05|498.21|495.81|0
1651224320000|2022-04-29 09:25:20|498.58|496.18|498.58|496.18|498.69|496.29|498.58|496.18|0
1651224330000|2022-04-29 09:25:30|498.93|496.53|499.17|496.77|499.17|496.77|498.93|496.53|0
1651224340000|2022-04-29 09:25:40|499.06|496.66|498.93|496.53|499.17|496.77|498.93|496.53|0
1651224350000|2022-04-29 09:25:50|499.06|496.66|499.41|497.01|499.41|497.01|499.06|496.66|0
1651224360000|2022-04-29 09:26:00|499.65|497.25|499.41|497.01|499.65|497.25|499.41|497.01|0
1651224370000|2022-04-29 09:26:10|500.61|498.21|500.61|498.21|500.61|498.21|500.61|498.21|0
1651224380000|2022-04-29 09:26:20|500.13|497.73|499.89|497.49|500.13|497.73|499.65|497.25|0
1651224390000|2022-04-29 09:26:30|500.02|497.62|500.02|497.62|500.13|497.73|500.02|497.62|0
1651224400000|2022-04-29 09:26:40|499.89|497.49|499.89|497.49|500.13|497.73|499.89|497.49|0
1651224410000|2022-04-29 09:26:50|500.02|497.62|500.37|497.97|500.37|497.97|499.78|497.38|0
1651224420000|2022-04-29 09:27:00|500.61|498.21|500.61|498.21|500.61|498.21|500.5|498.1|0
1651224430000|2022-04-29 09:27:10|500.37|497.97|500.61|498.21|500.61|498.21|500.26|497.86|0
1651224440000|2022-04-29 09:27:20|500.74|498.34|500.61|498.21|500.74|498.34|500.61|498.21|0
1651224450000|2022-04-29 09:27:30|500.5|498.1|500.85|498.45|500.85|498.45|500.5|498.1|0
1651224460000|2022-04-29 09:27:40|501.57|499.17|501.09|498.69|501.57|499.17|501.09|498.69|0
1651224470000|2022-04-29 09:27:50|501.22|498.82|501.57|499.17|501.57|499.17|501.22|498.82|0
1651224480000|2022-04-29 09:28:00|501.81|499.41|502.29|499.89|502.29|499.89|501.81|499.41|0
1651224490000|2022-04-29 09:28:10|502.77|500.37|502.66|500.26|503.01|500.61|502.53|500.13|0
1651224500000|2022-04-29 09:28:20|502.29|499.89|502.29|499.89|502.77|500.37|502.29|499.89|0
1651224510000|2022-04-29 09:28:30|502.53|500.13|502.77|500.37|502.77|500.37|502.53|500.13|0
1651224520000|2022-04-29 09:28:40|502.66|500.26|502.29|499.89|502.66|500.26|502.29|499.89|0
1651224530000|2022-04-29 09:28:50|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1651224540000|2022-04-29 09:29:00|501.81|499.41|501.81|499.41|501.94|499.54|501.81|499.41|0
1651224550000|2022-04-29 09:29:10|501.57|499.17|500.98|498.58|501.7|499.3|500.98|498.58|0
1651224560000|2022-04-29 09:29:20|500.85|498.45|501.09|498.69|501.09|498.69|500.85|498.45|0
1651224570000|2022-04-29 09:29:30|501.22|498.82|500.61|498.21|501.22|498.82|500.37|497.97|0
1651224580000|2022-04-29 09:29:40|500.85|498.45|501.57|499.17|501.57|499.17|500.85|498.45|0
1651224590000|2022-04-29 09:29:50|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1651224600000|2022-04-29 09:30:00|502.53|500.13|502.05|499.65|502.53|500.13|502.05|499.65|0
1651224610000|2022-04-29 09:30:10|502.29|499.89|502.05|499.65|502.29|499.89|502.05|499.65|0
1651224620000|2022-04-29 09:30:20|502.29|499.89|502.29|499.89|502.29|499.89|502.29|499.89|0
1651224630000|2022-04-29 09:30:30|502.53|500.13|502.77|500.37|502.77|500.37|502.53|500.13|0
1651224640000|2022-04-29 09:30:40|503.01|500.61|501.81|499.41|503.01|500.61|501.81|499.41|0
1651224650000|2022-04-29 09:30:50|502.05|499.65|501.81|499.41|502.05|499.65|501.81|499.41|0
1651224660000|2022-04-29 09:31:00|502.05|499.65|501.81|499.41|502.05|499.65|501.57|499.17|0
1651224670000|2022-04-29 09:31:10|502.53|500.13|502.53|500.13|502.66|500.26|502.53|500.13|0
1651224680000|2022-04-29 09:31:20|502.29|499.89|502.42|500.02|502.53|500.13|502.29|499.89|0
1651224690000|2022-04-29 09:31:30|502.53|500.13|503.01|500.61|503.01|500.61|502.53|500.13|0
1651224700000|2022-04-29 09:31:40|503.25|500.85|503.98|501.58|503.98|501.58|503.01|500.61|0
1651224710000|2022-04-29 09:31:50|503.74|501.34|503.5|501.1|503.74|501.34|503.5|501.1|0
1651224720000|2022-04-29 09:32:00|503.74|501.34|503.25|500.85|503.74|501.34|503.25|500.85|0
1651224730000|2022-04-29 09:32:10|503.38|500.98|503.01|500.61|503.38|500.98|503.01|500.61|0
1651224740000|2022-04-29 09:32:20|502.9|500.5|502.77|500.37|502.9|500.5|502.77|500.37|0
1651224750000|2022-04-29 09:32:30|502.53|500.13|502.53|500.13|502.77|500.37|502.53|500.13|0
1651224760000|2022-04-29 09:32:40|502.05|499.65|502.05|499.65|502.29|499.89|502.05|499.65|0
1651224770000|2022-04-29 09:32:50|501.57|499.17|501.09|498.69|501.81|499.41|501.09|498.69|0
1651224780000|2022-04-29 09:33:00|500.61|498.21|500.13|497.73|500.61|498.21|500.13|497.73|0
1651224790000|2022-04-29 09:33:10|500.37|497.97|499.89|497.49|500.37|497.97|499.89|497.49|0
1651224800000|2022-04-29 09:33:20|499.65|497.25|499.41|497.01|499.65|497.25|499.41|497.01|0
1651224810000|2022-04-29 09:33:30|499.17|496.77|499.89|497.49|499.89|497.49|499.17|496.77|0
1651224820000|2022-04-29 09:33:40|500.13|497.73|500.13|497.73|500.13|497.73|500.13|497.73|0
1651224830000|2022-04-29 09:33:50|500.37|497.97|501.33|498.93|501.33|498.93|500.37|497.97|0
1651224840000|2022-04-29 09:34:00|501.57|499.17|501.09|498.69|501.57|499.17|501.09|498.69|0
1651224850000|2022-04-29 09:34:10|500.85|498.45|501.33|498.93|501.33|498.93|500.85|498.45|0
1651224860000|2022-04-29 09:34:20|500.98|498.58|500.98|498.58|500.98|498.58|500.98|498.58|0
1651224870000|2022-04-29 09:34:30|500.74|498.34|500.98|498.58|501.09|498.69|500.74|498.34|0
1651224880000|2022-04-29 09:34:40|501.09|498.69|502.05|499.65|502.05|499.65|501.09|498.69|0
1651224890000|2022-04-29 09:34:50|501.94|499.54|502.05|499.65|502.05|499.65|501.81|499.41|0
1651224900000|2022-04-29 09:35:00|501.94|499.54|502.77|500.37|502.77|500.37|501.94|499.54|0
1651224910000|2022-04-29 09:35:10|502.53|500.13|502.66|500.26|502.77|500.37|502.53|500.13|0
1651224920000|2022-04-29 09:35:20|502.05|499.65|502.05|499.65|502.05|499.65|501.94|499.54|0
1651224930000|2022-04-29 09:35:30|501.94|499.54|501.09|498.69|501.94|499.54|501.09|498.69|0
1651224940000|2022-04-29 09:35:40|501.22|498.82|502.05|499.65|502.05|499.65|501.22|498.82|0
1651224950000|2022-04-29 09:35:50|502.18|499.78|502.18|499.78|502.29|499.89|502.05|499.65|0
1651224960000|2022-04-29 09:36:00|502.42|500.02|502.29|499.89|502.42|500.02|502.29|499.89|0
1651224970000|2022-04-29 09:36:10|502.18|499.78|501.81|499.41|502.18|499.78|501.81|499.41|0
1651224980000|2022-04-29 09:36:20|501.57|499.17|501.94|499.54|501.94|499.54|501.57|499.17|0
1651224990000|2022-04-29 09:36:30|502.77|500.37|502.53|500.13|502.77|500.37|502.53|500.13|0
1651225000000|2022-04-29 09:36:40|502.77|500.37|503.25|500.85|503.25|500.85|502.77|500.37|0
1651225010000|2022-04-29 09:36:50|503.01|500.61|502.29|499.89|503.01|500.61|502.29|499.89|0
1651225020000|2022-04-29 09:37:00|501.81|499.41|501.81|499.41|501.81|499.41|501.81|499.41|0
1651225030000|2022-04-29 09:37:10|501.94|499.54|501.09|498.69|501.94|499.54|501.09|498.69|0
1651225040000|2022-04-29 09:37:20|500.98|498.58|500.61|498.21|500.98|498.58|500.61|498.21|0
1651225050000|2022-04-29 09:37:30|501.33|498.93|501.09|498.69|501.33|498.93|501.09|498.69|0
1651225060000|2022-04-29 09:37:40|501.46|499.06|501.57|499.17|501.57|499.17|501.33|498.93|0
1651225070000|2022-04-29 09:37:50|501.7|499.3|501.09|498.69|501.7|499.3|501.09|498.69|0
1651225080000|2022-04-29 09:38:00|500.85|498.45|500.85|498.45|501.09|498.69|500.85|498.45|0
1651225090000|2022-04-29 09:38:10|501.33|498.93|502.05|499.65|502.05|499.65|501.33|498.93|0
1651225100000|2022-04-29 09:38:20|501.94|499.54|501.7|499.3|501.94|499.54|501.57|499.17|0
1651225110000|2022-04-29 09:38:30|501.81|499.41|501.09|498.69|501.81|499.41|501.09|498.69|0
1651225120000|2022-04-29 09:38:40|501.33|498.93|500.85|498.45|501.33|498.93|500.85|498.45|0
1651225130000|2022-04-29 09:38:50|500.74|498.34|500.37|497.97|500.74|498.34|500.37|497.97|0
1651225140000|2022-04-29 09:39:00|500.25|497.85|500.13|497.73|500.25|497.85|500.13|497.73|0
1651225150000|2022-04-29 09:39:10|500.37|497.97|500.37|497.97|500.37|497.97|500.37|497.97|0
1651225160000|2022-04-29 09:39:20|500.13|497.73|500.01|497.61|500.13|497.73|499.89|497.49|0
1651225170000|2022-04-29 09:39:30|500.13|497.73|500.25|497.85|500.25|497.85|499.89|497.49|0
1651225180000|2022-04-29 09:39:40|500.37|497.97|500.01|497.61|500.37|497.97|500.01|497.61|0
1651225190000|2022-04-29 09:39:50|499.89|497.49|500.25|497.85|500.25|497.85|499.89|497.49|0
1651225200000|2022-04-29 09:40:00|500.37|497.97|501.57|499.17|501.57|499.17|500.37|497.97|0
1651225210000|2022-04-29 09:40:10|501.33|498.93|500.98|498.58|501.33|498.93|500.98|498.58|0
1651225220000|2022-04-29 09:40:20|500.85|498.45|502.05|499.65|502.05|499.65|500.85|498.45|0
1651225230000|2022-04-29 09:40:30|502.29|499.89|501.94|499.54|502.29|499.89|501.94|499.54|0
1651225240000|2022-04-29 09:40:40|502.05|499.65|502.53|500.13|502.53|500.13|502.05|499.65|0
1651225250000|2022-04-29 09:40:50|502.42|500.02|502.29|499.89|502.42|500.02|502.29|499.89|0
1651225260000|2022-04-29 09:41:00|502.18|499.78|501.81|499.41|502.18|499.78|501.81|499.41|0
1651225270000|2022-04-29 09:41:10|501.57|499.17|501.36|498.96|501.72|499.32|501.36|498.96|0
1651225280000|2022-04-29 09:41:20|501.72|499.32|501.96|499.56|502.08|499.68|501.72|499.32|0
1651225290000|2022-04-29 09:41:30|502.32|499.92|502.08|499.68|502.32|499.92|502.08|499.68|0
1651225300000|2022-04-29 09:41:40|501.84|499.44|501.6|499.2|501.84|499.44|501.6|499.2|0
1651225310000|2022-04-29 09:41:50|501.84|499.44|502.08|499.68|502.08|499.68|501.84|499.44|0
1651225320000|2022-04-29 09:42:00|502.32|499.92|502.32|499.92|502.8|500.4|502.32|499.92|0
1651225330000|2022-04-29 09:42:10|502.44|500.04|502.44|500.04|502.44|500.04|502.44|500.04|0
1651225340000|2022-04-29 09:42:20|502.56|500.16|503.76|501.36|503.76|501.36|502.56|500.16|0
1651225350000|2022-04-29 09:42:30|503.88|501.48|504|501.6|504.24|501.84|503.88|501.48|0
1651225360000|2022-04-29 09:42:40|504.24|501.84|504.12|501.72|504.36|501.96|504|501.6|0
1651225370000|2022-04-29 09:42:50|503.76|501.36|504|501.6|504|501.6|503.76|501.36|0
1651225380000|2022-04-29 09:43:00|503.76|501.36|503.76|501.36|503.76|501.36|503.76|501.36|0
1651225390000|2022-04-29 09:43:10|503.52|501.12|503.04|500.64|503.52|501.12|503.04|500.64|0
1651225400000|2022-04-29 09:43:20|503.28|500.88|503.28|500.88|503.28|500.88|503.28|500.88|0
1651225410000|2022-04-29 09:43:30|503.04|500.64|502.92|500.52|503.04|500.64|502.92|500.52|0
1651225420000|2022-04-29 09:43:40|503.04|500.64|503.4|501|503.4|501|503.04|500.64|0
1651225430000|2022-04-29 09:43:50|503.16|500.76|502.56|500.16|503.16|500.76|502.56|500.16|0
1651225440000|2022-04-29 09:44:00|502.32|499.92|502.2|499.8|502.32|499.92|502.08|499.68|0
1651225450000|2022-04-29 09:44:10|502.08|499.68|502.44|500.04|502.44|500.04|502.08|499.68|0
1651225460000|2022-04-29 09:44:20|502.32|499.92|502.2|499.8|502.32|499.92|502.08|499.68|0
1651225470000|2022-04-29 09:44:30|501.84|499.44|502.32|499.92|502.32|499.92|501.84|499.44|0
1651225480000|2022-04-29 09:44:40|502.08|499.68|502.08|499.68|502.08|499.68|502.08|499.68|0
1651225490000|2022-04-29 09:44:50|502.32|499.92|502.56|500.16|502.8|500.4|502.32|499.92|0
1651225500000|2022-04-29 09:45:00|502.8|500.4|503.52|501.12|503.52|501.12|502.8|500.4|0
1651225510000|2022-04-29 09:45:10|503.28|500.88|503.04|500.64|503.28|500.88|503.04|500.64|0
1651225520000|2022-04-29 09:45:20|502.8|500.4|503.04|500.64|503.04|500.64|502.56|500.16|0
1651225530000|2022-04-29 09:45:30|503.28|500.88|502.56|500.16|503.28|500.88|502.56|500.16|0
1651225540000|2022-04-29 09:45:40|502.44|500.04|502.56|500.16|502.56|500.16|502.44|500.04|0
1651225550000|2022-04-29 09:45:50|502.92|500.52|502.56|500.16|502.92|500.52|502.56|500.16|0
1651225560000|2022-04-29 09:46:00|503.04|500.64|503.52|501.12|503.52|501.12|502.92|500.52|0
1651225570000|2022-04-29 09:46:10|503.76|501.36|503.88|501.48|503.88|501.48|503.4|501|0
1651225580000|2022-04-29 09:46:20|504.12|501.72|503.88|501.48|504.12|501.72|503.88|501.48|0
1651225590000|2022-04-29 09:46:30|503.76|501.36|503.88|501.48|504|501.6|503.76|501.36|0
1651225600000|2022-04-29 09:46:40|503.76|501.36|503.04|500.64|503.76|501.36|503.04|500.64|0
1651225610000|2022-04-29 09:46:50|502.8|500.4|503.28|500.88|503.28|500.88|502.8|500.4|0
1651225620000|2022-04-29 09:47:00|503.4|501|504|501.6|504|501.6|503.4|501|0
1651225630000|2022-04-29 09:47:10|503.76|501.36|504|501.6|504|501.6|503.76|501.36|0
1651225640000|2022-04-29 09:47:20|503.76|501.36|503.64|501.24|503.88|501.48|503.64|501.24|0
1651225650000|2022-04-29 09:47:30|503.52|501.12|503.76|501.36|503.76|501.36|503.52|501.12|0
1651225660000|2022-04-29 09:47:40|503.52|501.12|504.24|501.84|504.24|501.84|503.52|501.12|0
1651225670000|2022-04-29 09:47:50|504.12|501.72|503.52|501.12|504.12|501.72|503.52|501.12|0
1651225680000|2022-04-29 09:48:00|503.16|500.76|502.56|500.16|503.16|500.76|502.56|500.16|0
1651225690000|2022-04-29 09:48:10|502.68|500.28|502.56|500.16|502.68|500.28|502.56|500.16|0
1651225700000|2022-04-29 09:48:20|503.04|500.64|502.8|500.4|503.04|500.64|502.56|500.16|0
1651225710000|2022-04-29 09:48:30|502.56|500.16|502.44|500.04|502.8|500.4|502.44|500.04|0
1651225720000|2022-04-29 09:48:40|502.32|499.92|502.32|499.92|502.32|499.92|502.08|499.68|0
1651225730000|2022-04-29 09:48:50|502.44|500.04|502.56|500.16|502.56|500.16|502.32|499.92|0
1651225740000|2022-04-29 09:49:00|502.8|500.4|502.8|500.4|502.8|500.4|502.32|499.92|0
1651225750000|2022-04-29 09:49:10|502.92|500.52|503.04|500.64|503.04|500.64|502.92|500.52|0
1651225760000|2022-04-29 09:49:20|502.92|500.52|502.68|500.28|502.92|500.52|502.68|500.28|0
1651225770000|2022-04-29 09:49:30|502.56|500.16|502.08|499.68|502.56|500.16|502.08|499.68|0
1651225780000|2022-04-29 09:49:40|502.44|500.04|502.32|499.92|502.44|500.04|502.32|499.92|0
1651225790000|2022-04-29 09:49:50|502.08|499.68|502.32|499.92|502.32|499.92|501.84|499.44|0
1651225800000|2022-04-29 09:50:00|501.84|499.44|501.84|499.44|501.96|499.56|501.84|499.44|0
1651225810000|2022-04-29 09:50:10|501.72|499.32|501.6|499.2|501.72|499.32|501.6|499.2|0
1651225820000|2022-04-29 09:50:20|501.36|498.96|501.12|498.72|501.36|498.96|501.12|498.72|0
1651225830000|2022-04-29 09:50:30|501.36|498.96|502.08|499.68|502.08|499.68|501.36|498.96|0
1651225840000|2022-04-29 09:50:40|502.56|500.16|502.32|499.92|502.56|500.16|502.32|499.92|0
1651225850000|2022-04-29 09:50:50|502.56|500.16|502.32|499.92|502.56|500.16|502.32|499.92|0
1651225860000|2022-04-29 09:51:00|502.44|500.04|502.32|499.92|502.44|500.04|502.32|499.92|0
1651225870000|2022-04-29 09:51:10|502.8|500.4|502.8|500.4|502.8|500.4|502.56|500.16|0
1651225880000|2022-04-29 09:51:20|502.92|500.52|502.8|500.4|503.28|500.88|502.8|500.4|0
1651225900000|2022-04-29 09:51:40|503.28|500.88|503.76|501.36|503.76|501.36|503.28|500.88|0
1651225910000|2022-04-29 09:51:50|504|501.6|504.96|502.56|505.2|502.8|504|501.6|0
1651225920000|2022-04-29 09:52:00|504.72|502.32|504.72|502.32|504.72|502.32|504.72|502.32|0
1651225930000|2022-04-29 09:52:10|504.48|502.08|504.24|501.84|504.48|502.08|504.24|501.84|0
1651225940000|2022-04-29 09:52:20|504|501.6|504|501.6|504|501.6|503.28|500.88|0
1651225950000|2022-04-29 09:52:30|503.76|501.36|503.76|501.36|503.88|501.48|503.76|501.36|0
1651225960000|2022-04-29 09:52:40|503.28|500.88|503.52|501.12|503.52|501.12|503.28|500.88|0
1651225970000|2022-04-29 09:52:50|503.76|501.36|503.52|501.12|504|501.6|503.52|501.12|0
1651225980000|2022-04-29 09:53:00|503.76|501.36|504.24|501.84|504.24|501.84|503.76|501.36|0
1651225990000|2022-04-29 09:53:10|504|501.6|503.76|501.36|504|501.6|503.76|501.36|0
1651226000000|2022-04-29 09:53:20|504.24|501.84|504.24|501.84|504.24|501.84|504.24|501.84|0
1651226010000|2022-04-29 09:53:30|504.36|501.96|504.24|501.84|504.36|501.96|504.24|501.84|0
1651226020000|2022-04-29 09:53:40|504.48|502.08|504.48|502.08|504.72|502.32|504.24|501.84|0
1651226030000|2022-04-29 09:53:50|504.6|502.2|504.48|502.08|504.6|502.2|504.24|501.84|0
1651226040000|2022-04-29 09:54:00|504.6|502.2|504.72|502.32|504.72|502.32|504.6|502.2|0
1651226050000|2022-04-29 09:54:10|504.96|502.56|504.72|502.32|505.2|502.8|504.72|502.32|0
1651226060000|2022-04-29 09:54:20|504.48|502.08|504.72|502.32|504.72|502.32|504.48|502.08|0
1651226070000|2022-04-29 09:54:30|504.48|502.08|504.24|501.84|504.48|502.08|504.24|501.84|0
1651226080000|2022-04-29 09:54:40|504.48|502.08|504.24|501.84|504.48|502.08|504.24|501.84|0
1651226090000|2022-04-29 09:54:50|504|501.6|504.96|502.56|504.96|502.56|504|501.6|0
1651226100000|2022-04-29 09:55:00|504.72|502.32|504.72|502.32|504.72|502.32|504.72|502.32|0
1651226110000|2022-04-29 09:55:10|504.24|501.84|504.48|502.08|504.48|502.08|504.24|501.84|0
1651226120000|2022-04-29 09:55:20|504.24|501.84|504.24|501.84|504.24|501.84|504.24|501.84|0
1651226130000|2022-04-29 09:55:30|504|501.6|503.52|501.12|504|501.6|503.52|501.12|0
1651226140000|2022-04-29 09:55:40|503.28|500.88|503.04|500.64|503.28|500.88|502.92|500.52|0
1651226150000|2022-04-29 09:55:50|502.8|500.4|502.8|500.4|502.8|500.4|502.56|500.16|0
1651226160000|2022-04-29 09:56:00|502.56|500.16|502.32|499.92|502.56|500.16|502.08|499.68|0
1651226170000|2022-04-29 09:56:10|502.08|499.68|502.2|499.8|502.2|499.8|502.08|499.68|0
1651226180000|2022-04-29 09:56:20|502.08|499.68|502.32|499.92|502.32|499.92|502.08|499.68|0
1651226190000|2022-04-29 09:56:30|502.56|500.16|502.8|500.4|502.8|500.4|502.32|499.92|0
1651226200000|2022-04-29 09:56:40|503.04|500.64|503.76|501.36|503.76|501.36|503.04|500.64|0
1651226220000|2022-04-29 09:57:00|504|501.6|504|501.6|504.24|501.84|504|501.6|0
1651226230000|2022-04-29 09:57:10|504.12|501.72|504.36|501.96|504.36|501.96|504.12|501.72|0
1651226240000|2022-04-29 09:57:20|504.48|502.08|504.48|502.08|504.48|502.08|504.36|501.96|0
1651226250000|2022-04-29 09:57:30|504.6|502.2|504.48|502.08|504.6|502.2|504.48|502.08|0
1651226260000|2022-04-29 09:57:40|504.6|502.2|504.6|502.2|504.72|502.32|504.48|502.08|0
1651226270000|2022-04-29 09:57:50|504.48|502.08|504.36|501.96|504.48|502.08|504.36|501.96|0
1651226280000|2022-04-29 09:58:00|504.48|502.08|505.2|502.8|505.2|502.8|504.48|502.08|0
1651226290000|2022-04-29 09:58:10|505.08|502.68|505.2|502.8|505.2|502.8|505.08|502.68|0
1651226300000|2022-04-29 09:58:20|505.32|502.92|505.2|502.8|505.44|503.04|505.2|502.8|0
1651226310000|2022-04-29 09:58:30|504.84|502.44|504.72|502.32|504.84|502.44|504.6|502.2|0
1651226320000|2022-04-29 09:58:40|504.6|502.2|504.48|502.08|504.6|502.2|504.48|502.08|0
1651226340000|2022-04-29 09:59:00|504.84|502.44|505.2|502.8|505.2|502.8|504.72|502.32|0
1651226350000|2022-04-29 09:59:10|505.44|503.04|505.08|502.68|505.44|503.04|504.96|502.56|0
1651226360000|2022-04-29 09:59:20|504.96|502.56|504.48|502.08|505.08|502.68|504.48|502.08|0
1651226370000|2022-04-29 09:59:30|503.76|501.36|503.76|501.36|503.76|501.36|503.76|501.36|0
1651226380000|2022-04-29 09:59:40|503.04|500.64|502.8|500.4|503.04|500.64|502.8|500.4|0
1651226390000|2022-04-29 09:59:50|502.56|500.16|502.56|500.16|502.56|500.16|502.56|500.16|0
1651226400000|2022-04-29 10:00:00|502.44|500.04|502.8|500.4|502.8|500.4|502.32|499.92|0
1651226410000|2022-04-29 10:00:10|502.92|500.52|501.84|499.44|502.92|500.52|501.84|499.44|0
1651226420000|2022-04-29 10:00:20|501.72|499.32|500.88|498.48|501.72|499.32|500.88|498.48|0
1651226430000|2022-04-29 10:00:30|501|498.6|500.4|498|501|498.6|500.4|498|0
1651226440000|2022-04-29 10:00:40|500.16|497.76|500.4|498|500.88|498.48|500.16|497.76|0
1651226450000|2022-04-29 10:00:50|500.64|498.24|500.88|498.48|501|498.6|500.64|498.24|0
1651226460000|2022-04-29 10:01:00|500.76|498.36|500.04|497.64|500.76|498.36|500.04|497.64|0
1651226470000|2022-04-29 10:01:10|499.8|497.4|499.44|497.04|499.8|497.4|499.2|496.8|0
1651226480000|2022-04-29 10:01:20|499.68|497.28|499.44|497.04|499.68|497.28|499.44|497.04|0
1651226490000|2022-04-29 10:01:30|499.08|496.68|498.72|496.32|499.44|497.04|498.72|496.32|0
1651226500000|2022-04-29 10:01:40|498.6|496.2|498.72|496.32|499.08|496.68|498.6|496.2|0
1651226510000|2022-04-29 10:01:50|498.96|496.56|499.08|496.68|499.2|496.8|498.96|496.56|0
1651226520000|2022-04-29 10:02:00|498.96|496.56|498.72|496.32|498.96|496.56|498.48|496.08|0
1651226530000|2022-04-29 10:02:10|498.48|496.08|498.96|496.56|499.08|496.68|498.48|496.08|0
1651226540000|2022-04-29 10:02:20|498.24|495.84|498|495.6|498.24|495.84|497.76|495.36|0
1651226550000|2022-04-29 10:02:30|498.24|495.84|498.72|496.32|498.96|496.56|498.24|495.84|0
1651226560000|2022-04-29 10:02:40|498.6|496.2|498.24|495.84|498.6|496.2|498.24|495.84|0
1651226570000|2022-04-29 10:02:50|498.13|495.73|498|495.6|498.13|495.73|498|495.6|0
1651226580000|2022-04-29 10:03:00|497.76|495.36|497.76|495.36|497.76|495.36|497.76|495.36|0
1651226590000|2022-04-29 10:03:10|497.52|495.12|497.41|495.01|497.65|495.25|497.41|495.01|0
1651226600000|2022-04-29 10:03:20|497.28|494.88|497.76|495.36|497.76|495.36|497.04|494.64|0
1651226610000|2022-04-29 10:03:30|497.65|495.25|498|495.6|498|495.6|497.65|495.25|0
1651226620000|2022-04-29 10:03:40|497.76|495.36|497.76|495.36|497.76|495.36|497.52|495.12|0
1651226630000|2022-04-29 10:03:50|498|495.6|497.76|495.36|498|495.6|497.76|495.36|0
1651226640000|2022-04-29 10:04:00|498.24|495.84|498.48|496.08|498.48|496.08|498.24|495.84|0
1651226650000|2022-04-29 10:04:10|498.72|496.32|497.76|495.36|498.72|496.32|497.52|495.12|0
1651226660000|2022-04-29 10:04:20|498.72|496.32|498.96|496.56|498.96|496.56|498.72|496.32|0
1651226670000|2022-04-29 10:04:30|498.84|496.44|498.84|496.44|498.84|496.44|498.84|496.44|0
1651226680000|2022-04-29 10:04:40|498.72|496.32|498.72|496.32|498.72|496.32|498.24|495.84|0
1651226690000|2022-04-29 10:04:50|498.84|496.44|498.6|496.2|498.84|496.44|498.6|496.2|0
1651226700000|2022-04-29 10:05:00|498.72|496.32|499.32|496.92|499.44|497.04|498.72|496.32|0
1651226710000|2022-04-29 10:05:10|499.44|497.04|499.2|496.8|499.44|497.04|499.2|496.8|0
1651226720000|2022-04-29 10:05:20|499.32|496.92|499.32|496.92|499.44|497.04|499.32|496.92|0
1651226730000|2022-04-29 10:05:30|499.56|497.16|500.16|497.76|500.16|497.76|499.56|497.16|0
1651226740000|2022-04-29 10:05:40|499.92|497.52|500.16|497.76|500.16|497.76|499.92|497.52|0
1651226750000|2022-04-29 10:05:50|499.92|497.52|500.04|497.64|500.04|497.64|499.8|497.4|0
1651226760000|2022-04-29 10:06:00|499.68|497.28|499.68|497.28|499.68|497.28|499.68|497.28|0
1651226770000|2022-04-29 10:06:10|499.44|497.04|499.68|497.28|499.68|497.28|499.2|496.8|0
1651226780000|2022-04-29 10:06:20|499.92|497.52|499.68|497.28|499.92|497.52|499.68|497.28|0
1651226790000|2022-04-29 10:06:30|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1651226810000|2022-04-29 10:06:50|500.16|497.76|500.04|497.64|500.16|497.76|499.92|497.52|0
1651226820000|2022-04-29 10:07:00|499.92|497.52|499.92|497.52|499.92|497.52|499.8|497.4|0
1651226830000|2022-04-29 10:07:10|500.16|497.76|500.4|498|500.4|498|500.16|497.76|0
1651226840000|2022-04-29 10:07:20|500.52|498.12|500.76|498.36|500.76|498.36|500.52|498.12|0
1651226850000|2022-04-29 10:07:30|500.88|498.48|500.76|498.36|500.88|498.48|500.76|498.36|0
1651226860000|2022-04-29 10:07:40|500.64|498.24|500.64|498.24|500.64|498.24|500.64|498.24|0
1651226870000|2022-04-29 10:07:50|500.76|498.36|500.64|498.24|500.76|498.36|500.64|498.24|0
1651226880000|2022-04-29 10:08:00|500.88|498.48|500.88|498.48|500.88|498.48|500.88|498.48|0
1651226890000|2022-04-29 10:08:10|500.64|498.24|500.16|497.76|500.64|498.24|500.16|497.76|0
1651226900000|2022-04-29 10:08:20|499.92|497.52|500.28|497.88|500.28|497.88|499.92|497.52|0
1651226910000|2022-04-29 10:08:30|500.16|497.76|500.4|498|500.4|498|500.16|497.76|0
1651226920000|2022-04-29 10:08:40|500.28|497.88|499.92|497.52|500.28|497.88|499.92|497.52|0
1651226930000|2022-04-29 10:08:50|499.68|497.28|499.92|497.52|500.16|497.76|499.68|497.28|0
1651226940000|2022-04-29 10:09:00|499.68|497.28|499.92|497.52|499.92|497.52|499.68|497.28|0
1651226950000|2022-04-29 10:09:10|499.44|497.04|499.32|496.92|499.44|497.04|499.2|496.8|0
1651226960000|2022-04-29 10:09:20|499.44|497.04|499.68|497.28|499.68|497.28|499.2|496.8|0
1651226970000|2022-04-29 10:09:30|499.44|497.04|499.44|497.04|499.44|497.04|499.44|497.04|0
1651226980000|2022-04-29 10:09:40|499.68|497.28|499.44|497.04|499.68|497.28|499.44|497.04|0
1651226990000|2022-04-29 10:09:50|499.32|496.92|499.2|496.8|499.32|496.92|499.2|496.8|0
1651227000000|2022-04-29 10:10:00|499.44|497.04|500.64|498.24|500.64|498.24|499.44|497.04|0
1651227010000|2022-04-29 10:10:10|501|498.6|501.11|498.71|501.11|498.71|501|498.6|0
1651227020000|2022-04-29 10:10:20|501.24|498.84|501.59|499.19|501.59|499.19|501.24|498.84|0
1651227030000|2022-04-29 10:10:30|501.35|498.95|501.24|498.84|501.35|498.95|501.11|498.71|0
1651227040000|2022-04-29 10:10:40|501.11|498.71|499.92|497.52|501.11|498.71|499.92|497.52|0
1651227050000|2022-04-29 10:10:50|500.04|497.64|500.16|497.76|500.16|497.76|499.92|497.52|0
1651227060000|2022-04-29 10:11:00|499.92|497.52|500.87|498.47|500.87|498.47|499.92|497.52|0
1651227070000|2022-04-29 10:11:10|500.76|498.36|500.87|498.47|501|498.6|500.76|498.36|0
1651227080000|2022-04-29 10:11:20|501|498.6|501.11|498.71|501.11|498.71|501|498.6|0
1651227090000|2022-04-29 10:11:30|501.35|498.95|501.11|498.71|501.35|498.95|501.11|498.71|0
1651227100000|2022-04-29 10:11:40|501.24|498.84|501.35|498.95|501.35|498.95|501.24|498.84|0
1651227110000|2022-04-29 10:11:50|501.24|498.84|501.35|498.95|501.35|498.95|501.24|498.84|0
1651227120000|2022-04-29 10:12:00|501.24|498.84|501.48|499.08|501.48|499.08|501.24|498.84|0
1651227130000|2022-04-29 10:12:10|501.59|499.19|501.83|499.43|501.83|499.43|501.59|499.19|0
1651227140000|2022-04-29 10:12:20|502.07|499.67|502.79|500.39|502.79|500.39|502.07|499.67|0
1651227150000|2022-04-29 10:12:30|503.03|500.63|502.79|500.39|503.03|500.63|502.79|500.39|0
1651227160000|2022-04-29 10:12:40|503.03|500.63|502.55|500.15|503.03|500.63|502.55|500.15|0
1651227170000|2022-04-29 10:12:50|502.68|500.28|502.2|499.8|502.68|500.28|502.2|499.8|0
1651227180000|2022-04-29 10:13:00|502.31|499.91|502.44|500.04|502.44|500.04|502.31|499.91|0
1651227190000|2022-04-29 10:13:10|501.96|499.56|502.07|499.67|502.07|499.67|501.59|499.19|0
1651227200000|2022-04-29 10:13:20|502.31|499.91|501.83|499.43|502.31|499.91|501.83|499.43|0
1651227210000|2022-04-29 10:13:30|502.31|499.91|502.31|499.91|502.31|499.91|502.31|499.91|0
1651227220000|2022-04-29 10:13:40|502.07|499.67|502.2|499.8|502.31|499.91|502.07|499.67|0
1651227230000|2022-04-29 10:13:50|502.31|499.91|501.83|499.43|502.31|499.91|501.83|499.43|0
1651227240000|2022-04-29 10:14:00|502.07|499.67|503.51|501.11|503.51|501.11|502.07|499.67|0
1651227250000|2022-04-29 10:14:10|503.4|501|503.75|501.35|503.75|501.35|503.4|501|0
1651227260000|2022-04-29 10:14:20|503.88|501.48|502.79|500.39|503.88|501.48|502.79|500.39|0
1651227270000|2022-04-29 10:14:30|502.55|500.15|501.59|499.19|502.55|500.15|501.59|499.19|0
1651227280000|2022-04-29 10:14:40|501.96|499.56|501.83|499.43|502.07|499.67|501.83|499.43|0
1651227290000|2022-04-29 10:14:50|502.2|499.8|502.07|499.67|502.2|499.8|501.83|499.43|0
1651227300000|2022-04-29 10:15:00|502.31|499.91|502.31|499.91|502.31|499.91|502.07|499.67|0
1651227310000|2022-04-29 10:15:10|502.44|500.04|502.44|500.04|502.44|500.04|502.31|499.91|0
1651227320000|2022-04-29 10:15:20|502.79|500.39|502.79|500.39|503.27|500.87|502.79|500.39|0
1651227330000|2022-04-29 10:15:30|502.55|500.15|502.2|499.8|502.55|500.15|502.2|499.8|0
1651227340000|2022-04-29 10:15:40|501.83|499.43|502.07|499.67|502.07|499.67|501.83|499.43|0
1651227350000|2022-04-29 10:15:50|502.31|499.91|502.31|499.91|502.31|499.91|502.07|499.67|0
1651227360000|2022-04-29 10:16:00|502.07|499.67|501.83|499.43|502.07|499.67|501.83|499.43|0
1651227370000|2022-04-29 10:16:10|502.07|499.67|501.35|498.95|502.07|499.67|501.35|498.95|0
1651227380000|2022-04-29 10:16:20|501.59|499.19|501.83|499.43|502.07|499.67|501.59|499.19|0
1651227390000|2022-04-29 10:16:30|501.72|499.32|501.83|499.43|501.83|499.43|501.72|499.32|0
1651227400000|2022-04-29 10:16:40|501.59|499.19|501.35|498.95|501.59|499.19|501.35|498.95|0
1651227410000|2022-04-29 10:16:50|501.24|498.84|501.83|499.43|501.83|499.43|501.24|498.84|0
1651227420000|2022-04-29 10:17:00|501.35|498.95|501.59|499.19|501.59|499.19|501.35|498.95|0
1651227430000|2022-04-29 10:17:10|501.83|499.43|502.31|499.91|502.31|499.91|501.83|499.43|0
1651227440000|2022-04-29 10:17:20|502.2|499.8|501.35|498.95|502.31|499.91|501.35|498.95|0
1651227450000|2022-04-29 10:17:30|501.11|498.71|501.48|499.08|501.48|499.08|501.11|498.71|0
1651227460000|2022-04-29 10:17:40|501.35|498.95|501.11|498.71|501.59|499.19|501.11|498.71|0
1651227470000|2022-04-29 10:17:50|501.35|498.95|501.35|498.95|501.35|498.95|501.35|498.95|0
1651227480000|2022-04-29 10:18:00|501.24|498.84|500.87|498.47|501.35|498.95|500.87|498.47|0
1651227490000|2022-04-29 10:18:10|500.39|497.99|500.63|498.23|500.63|498.23|500.04|497.64|0
1651227500000|2022-04-29 10:18:20|500.39|497.99|500.39|497.99|500.52|498.12|500.39|497.99|0
1651227510000|2022-04-29 10:18:30|500.15|497.75|500.15|497.75|500.39|497.99|500.15|497.75|0
1651227520000|2022-04-29 10:18:40|499.91|497.51|500.63|498.23|500.63|498.23|499.68|497.28|0
1651227530000|2022-04-29 10:18:50|500.39|497.99|501|498.6|501|498.6|500.39|497.99|0
1651227540000|2022-04-29 10:19:00|501.11|498.71|501.59|499.19|501.59|499.19|501.11|498.71|0
1651227550000|2022-04-29 10:19:10|501.96|499.56|501.83|499.43|502.31|499.91|501.83|499.43|0
1651227560000|2022-04-29 10:19:20|501.96|499.56|501.83|499.43|502.07|499.67|501.83|499.43|0
1651227570000|2022-04-29 10:19:30|502.31|499.91|502.31|499.91|502.31|499.91|502.31|499.91|0
1651227590000|2022-04-29 10:19:50|502.55|500.15|502.31|499.91|502.92|500.52|502.31|499.91|0
1651227600000|2022-04-29 10:20:00|502.44|500.04|503.03|500.63|503.03|500.63|502.44|500.04|0
1651227610000|2022-04-29 10:20:10|503.27|500.87|503.27|500.87|503.27|500.87|503.16|500.76|0
1651227620000|2022-04-29 10:20:20|503.51|501.11|503.4|501|503.51|501.11|503.4|501|0
1651227630000|2022-04-29 10:20:30|503.51|501.11|503.75|501.35|503.75|501.35|503.51|501.11|0
1651227640000|2022-04-29 10:20:40|503.27|500.87|502.31|499.91|503.27|500.87|502.31|499.91|0
1651227650000|2022-04-29 10:20:50|502.55|500.15|502.68|500.28|502.68|500.28|502.55|500.15|0
1651227660000|2022-04-29 10:21:00|502.31|499.91|502.44|500.04|502.44|500.04|502.31|499.91|0
1651227670000|2022-04-29 10:21:10|502.68|500.28|503.03|500.63|503.03|500.63|502.68|500.28|0
1651227680000|2022-04-29 10:21:20|503.27|500.87|503.03|500.63|503.27|500.87|503.03|500.63|0
1651227690000|2022-04-29 10:21:30|502.79|500.39|502.79|500.39|502.79|500.39|502.55|500.15|0
1651227700000|2022-04-29 10:21:40|502.68|500.28|502.79|500.39|502.79|500.39|502.68|500.28|0
1651227710000|2022-04-29 10:21:50|502.55|500.15|502.79|500.39|502.79|500.39|502.55|500.15|0
1651227720000|2022-04-29 10:22:00|502.55|500.15|503.51|501.11|503.51|501.11|502.55|500.15|0
1651227730000|2022-04-29 10:22:10|503.64|501.24|502.79|500.39|503.64|501.24|502.79|500.39|0
1651227740000|2022-04-29 10:22:20|502.55|500.15|503.03|500.63|503.03|500.63|502.55|500.15|0
1651227760000|2022-04-29 10:22:40|503.51|501.11|504.47|502.07|504.47|502.07|503.51|501.11|0
1651227770000|2022-04-29 10:22:50|504.84|502.44|504.95|502.55|504.95|502.55|504.47|502.07|0
1651227780000|2022-04-29 10:23:00|505.08|502.68|504.95|502.55|505.19|502.79|504.95|502.55|0
1651227790000|2022-04-29 10:23:10|504.71|502.31|504.47|502.07|504.71|502.31|504.47|502.07|0
1651227800000|2022-04-29 10:23:20|504.23|501.83|503.88|501.48|504.23|501.83|503.88|501.48|0
1651227810000|2022-04-29 10:23:30|503.75|501.35|503.75|501.35|503.75|501.35|503.51|501.11|0
1651227830000|2022-04-29 10:23:50|503.88|501.48|503.51|501.11|503.88|501.48|503.51|501.11|0
1651227840000|2022-04-29 10:24:00|503.64|501.24|503.75|501.35|503.75|501.35|503.51|501.11|0
1651227850000|2022-04-29 10:24:10|503.4|501|503.03|500.63|503.51|501.11|503.03|500.63|0
1651227860000|2022-04-29 10:24:20|503.4|501|503.27|500.87|503.4|501|503.16|500.76|0
1651227870000|2022-04-29 10:24:30|503.51|501.11|503.75|501.35|503.99|501.59|503.51|501.11|0
1651227880000|2022-04-29 10:24:40|504.23|501.83|504.23|501.83|504.71|502.31|504.23|501.83|0
1651227890000|2022-04-29 10:24:50|504.36|501.96|504.95|502.55|504.95|502.55|504.36|501.96|0
1651227900000|2022-04-29 10:25:00|504.23|501.83|504.71|502.31|504.71|502.31|504.23|501.83|0
1651227910000|2022-04-29 10:25:10|504.95|502.55|504.71|502.31|505.08|502.68|504.71|502.31|0
1651227920000|2022-04-29 10:25:20|503.99|501.59|503.99|501.59|504.23|501.83|503.99|501.59|0
1651227930000|2022-04-29 10:25:30|504.23|501.83|504.47|502.07|504.47|502.07|504.23|501.83|0
1651227940000|2022-04-29 10:25:40|504.23|501.83|504.23|501.83|504.23|501.83|504.12|501.72|0
1651227950000|2022-04-29 10:25:50|504.12|501.72|504.23|501.83|504.23|501.83|504.12|501.72|0
1651227960000|2022-04-29 10:26:00|504.71|502.31|504.95|502.55|504.95|502.55|504.71|502.31|0
1651227970000|2022-04-29 10:26:10|505.08|502.68|504.71|502.31|505.08|502.68|504.71|502.31|0
1651227980000|2022-04-29 10:26:20|504.47|502.07|505.19|502.79|505.19|502.79|504.47|502.07|0
1651227990000|2022-04-29 10:26:30|506.63|504.23|507.35|504.95|507.35|504.95|506.63|504.23|0
1651228000000|2022-04-29 10:26:40|507.24|504.84|506.87|504.47|507.24|504.84|506.87|504.47|0
1651228010000|2022-04-29 10:26:50|507.35|504.95|508.55|506.15|508.55|506.15|507.35|504.95|0
1651228020000|2022-04-29 10:27:00|508.31|505.91|508.55|506.15|509.04|506.64|508.31|505.91|0
1651228030000|2022-04-29 10:27:10|508.31|505.91|507.83|505.43|508.31|505.91|507.83|505.43|0
1651228040000|2022-04-29 10:27:20|508.31|505.91|508.31|505.91|508.55|506.15|508.31|505.91|0
1651228050000|2022-04-29 10:27:30|508.55|506.15|508.79|506.39|508.79|506.39|508.55|506.15|0
1651228060000|2022-04-29 10:27:40|508.55|506.15|509.04|506.64|509.04|506.64|508.31|505.91|0
1651228070000|2022-04-29 10:27:50|508.79|506.39|507.72|505.32|508.79|506.39|507.72|505.32|0
1651228080000|2022-04-29 10:28:00|507.35|504.95|506.63|504.23|507.35|504.95|506.63|504.23|0
1651228090000|2022-04-29 10:28:10|506.52|504.12|505.91|503.51|506.52|504.12|505.91|503.51|0
1651228100000|2022-04-29 10:28:20|506.39|503.99|506.63|504.23|506.63|504.23|506.39|503.99|0
1651228110000|2022-04-29 10:28:30|507.35|504.95|506.76|504.36|507.35|504.95|506.76|504.36|0
1651228120000|2022-04-29 10:28:40|506.63|504.23|507.24|504.84|507.24|504.84|506.63|504.23|0
1651228130000|2022-04-29 10:28:50|507.11|504.71|506.87|504.47|507.11|504.71|506.87|504.47|0
1651228140000|2022-04-29 10:29:00|507.11|504.71|507.59|505.19|508.31|505.91|507.11|504.71|0
1651228150000|2022-04-29 10:29:10|507.72|505.32|507.83|505.43|507.83|505.43|507.59|505.19|0
1651228160000|2022-04-29 10:29:20|507.35|504.95|507.59|505.19|507.59|505.19|507.11|504.71|0
1651228170000|2022-04-29 10:29:30|508.07|505.67|508.07|505.67|508.07|505.67|507.83|505.43|0
1651228180000|2022-04-29 10:29:40|507.83|505.43|507.83|505.43|507.83|505.43|507.72|505.32|0
1651228190000|2022-04-29 10:29:50|507.59|505.19|507.59|505.19|507.83|505.43|507.59|505.19|0
1651228200000|2022-04-29 10:30:00|507.35|504.95|506.87|504.47|507.35|504.95|506.87|504.47|0
1651228210000|2022-04-29 10:30:10|506.63|504.23|506.52|504.12|506.63|504.23|506.52|504.12|0
1651228220000|2022-04-29 10:30:20|507.48|505.08|507.35|504.95|507.48|505.08|507.11|504.71|0
1651228230000|2022-04-29 10:30:30|507.24|504.84|507.59|505.19|507.83|505.43|507.24|504.84|0
1651228240000|2022-04-29 10:30:40|508.55|506.15|508.55|506.15|508.55|506.15|508.55|506.15|0
1651228250000|2022-04-29 10:30:50|508.2|505.8|507.83|505.43|508.2|505.8|507.83|505.43|0
1651228260000|2022-04-29 10:31:00|507.72|505.32|507.35|504.95|507.72|505.32|507.24|504.84|0
1651228270000|2022-04-29 10:31:10|507.24|504.84|508.31|505.91|508.31|505.91|507.24|504.84|0
1651228280000|2022-04-29 10:31:20|509.03|506.63|507.83|505.43|509.03|506.63|507.83|505.43|0
1651228290000|2022-04-29 10:31:30|507.59|505.19|507.48|505.08|507.59|505.19|507.48|505.08|0
1651228300000|2022-04-29 10:31:40|507.35|504.95|506.76|504.36|507.35|504.95|506.76|504.36|0
1651228310000|2022-04-29 10:31:50|505.91|503.51|506.87|504.47|506.87|504.47|505.91|503.51|0
1651228320000|2022-04-29 10:32:00|507.11|504.71|506.87|504.47|507.11|504.71|506.87|504.47|0
1651228330000|2022-04-29 10:32:10|507.11|504.71|507.11|504.71|507.11|504.71|507.11|504.71|0
1651228340000|2022-04-29 10:32:20|508.07|505.67|507.59|505.19|508.07|505.67|507.59|505.19|0
1651228350000|2022-04-29 10:32:30|507.35|504.95|507.11|504.71|507.35|504.95|507.11|504.71|0
1651228360000|2022-04-29 10:32:40|507.35|504.95|507.72|505.32|507.72|505.32|507.35|504.95|0
1651228370000|2022-04-29 10:32:50|507.59|505.19|507.96|505.56|508.07|505.67|507.59|505.19|0
1651228380000|2022-04-29 10:33:00|508.07|505.67|507.59|505.19|508.07|505.67|507.59|505.19|0
1651228390000|2022-04-29 10:33:10|507.48|505.08|507.48|505.08|507.59|505.19|507.48|505.08|0
1651228400000|2022-04-29 10:33:20|507.35|504.95|507.11|504.71|507.35|504.95|507.11|504.71|0
1651228410000|2022-04-29 10:33:30|506.87|504.47|506.87|504.47|507.11|504.71|506.87|504.47|0
1651228420000|2022-04-29 10:33:40|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1651228430000|2022-04-29 10:33:50|506.52|504.12|506.63|504.23|506.63|504.23|506.39|503.99|0
1651228440000|2022-04-29 10:34:00|506.39|503.99|505.67|503.27|506.39|503.99|505.67|503.27|0
1651228450000|2022-04-29 10:34:10|506.15|503.75|506.39|503.99|506.39|503.99|506.15|503.75|0
1651228460000|2022-04-29 10:34:20|506.87|504.47|506.87|504.47|507.11|504.71|506.87|504.47|0
1651228470000|2022-04-29 10:34:30|506.63|504.23|506.63|504.23|506.63|504.23|506.63|504.23|0
1651228480000|2022-04-29 10:34:40|506.39|503.99|506.63|504.23|506.63|504.23|506.39|503.99|0
1651228490000|2022-04-29 10:34:50|506.39|503.99|506.63|504.23|506.63|504.23|506.39|503.99|0
1651228500000|2022-04-29 10:35:00|507.11|504.71|507|504.6|507.11|504.71|507|504.6|0
1651228510000|2022-04-29 10:35:10|507.11|504.71|506.63|504.23|507.11|504.71|506.63|504.23|0
1651228520000|2022-04-29 10:35:20|506.87|504.47|507.11|504.71|507.11|504.71|506.87|504.47|0
1651228530000|2022-04-29 10:35:30|507.59|505.19|507.59|505.19|507.59|505.19|507.59|505.19|0
1651228540000|2022-04-29 10:35:40|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1651228550000|2022-04-29 10:35:50|508.07|505.67|508.31|505.91|508.44|506.04|508.07|505.67|0
1651228560000|2022-04-29 10:36:00|508.68|506.28|508.68|506.28|508.68|506.28|508.55|506.15|0
1651228570000|2022-04-29 10:36:10|508.31|505.91|509.27|506.87|509.27|506.87|508.31|505.91|0
1651228580000|2022-04-29 10:36:20|508.79|506.39|507.59|505.19|508.79|506.39|507.59|505.19|0
1651228590000|2022-04-29 10:36:30|507.35|504.95|507.72|505.32|507.72|505.32|507.35|504.95|0
1651228600000|2022-04-29 10:36:40|507.83|505.43|507.59|505.19|507.83|505.43|507.59|505.19|0
1651228610000|2022-04-29 10:36:50|508.07|505.67|508.31|505.91|508.31|505.91|507.83|505.43|0
1651228620000|2022-04-29 10:37:00|507.59|505.19|507.35|504.95|507.59|505.19|507.24|504.84|0
1651228630000|2022-04-29 10:37:10|507.83|505.43|507.96|505.56|508.31|505.91|507.83|505.43|0
1651228640000|2022-04-29 10:37:20|507.83|505.43|507.35|504.95|507.83|505.43|507.35|504.95|0
1651228650000|2022-04-29 10:37:30|507.59|505.19|507.83|505.43|507.83|505.43|507.48|505.08|0
1651228660000|2022-04-29 10:37:40|507.72|505.32|507.48|505.08|507.72|505.32|507.11|504.71|0
1651228670000|2022-04-29 10:37:50|507.59|505.19|507.83|505.43|507.83|505.43|507.48|505.08|0
1651228680000|2022-04-29 10:38:00|507.72|505.32|507.11|504.71|507.72|505.32|507.11|504.71|0
1651228700000|2022-04-29 10:38:20|507|504.6|506.87|504.47|507|504.6|506.87|504.47|0
1651228710000|2022-04-29 10:38:30|507.35|504.95|507.35|504.95|507.48|505.08|507.35|504.95|0
1651228720000|2022-04-29 10:38:40|507.72|505.32|508.44|506.04|508.44|506.04|507.72|505.32|0
1651228730000|2022-04-29 10:38:50|508.55|506.15|508.44|506.04|508.55|506.15|508.44|506.04|0
1651228740000|2022-04-29 10:39:00|508.31|505.91|508.2|505.8|508.44|506.04|508.07|505.67|0
1651228750000|2022-04-29 10:39:10|508.55|506.15|508.44|506.04|508.55|506.15|508.31|505.91|0
1651228760000|2022-04-29 10:39:20|508.31|505.91|508.92|506.52|508.92|506.52|508.31|505.91|0
1651228770000|2022-04-29 10:39:30|508.31|505.91|508.31|505.91|508.44|506.04|508.31|505.91|0
1651228780000|2022-04-29 10:39:40|508.07|505.67|508.44|506.04|508.44|506.04|508.07|505.67|0
1651228790000|2022-04-29 10:39:50|508.55|506.15|508.68|506.28|508.68|506.28|508.55|506.15|0
1651228800000|2022-04-29 10:40:00|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1651228810000|2022-04-29 10:40:10|509.03|506.63|509.03|506.63|509.03|506.63|508.79|506.39|0
1651228820000|2022-04-29 10:40:20|508.92|506.52|509.03|506.63|509.4|507|508.92|506.52|0
1651228830000|2022-04-29 10:40:30|509.27|506.87|509.51|507.11|509.51|507.11|509.16|506.76|0
1651228840000|2022-04-29 10:40:40|509.27|506.87|509.27|506.87|509.27|506.87|509.03|506.63|0
1651228850000|2022-04-29 10:40:50|509.4|507|509.16|506.76|509.4|507|509.03|506.63|0
1651228860000|2022-04-29 10:41:00|509.27|506.87|508.07|505.67|509.27|506.87|508.07|505.67|0
1651228870000|2022-04-29 10:41:10|507.96|505.56|507.59|505.19|507.96|505.56|507.59|505.19|0
1651228880000|2022-04-29 10:41:20|507.35|504.95|507.96|505.56|507.96|505.56|507.35|504.95|0
1651228890000|2022-04-29 10:41:30|508.07|505.67|508.2|505.8|508.31|505.91|508.07|505.67|0
1651228900000|2022-04-29 10:41:40|508.44|506.04|508.68|506.28|508.68|506.28|508.44|506.04|0
1651228910000|2022-04-29 10:41:50|508.55|506.15|508.55|506.15|508.55|506.15|508.44|506.04|0
1651228920000|2022-04-29 10:42:00|508.79|506.39|508.31|505.91|508.79|506.39|508.31|505.91|0
1651228930000|2022-04-29 10:42:10|508.07|505.67|508.07|505.67|508.2|505.8|508.07|505.67|0
1651228940000|2022-04-29 10:42:20|507.96|505.56|507.83|505.43|507.96|505.56|507.83|505.43|0
1651228950000|2022-04-29 10:42:30|508.2|505.8|507.96|505.56|508.2|505.8|507.83|505.43|0
1651228960000|2022-04-29 10:42:40|507.83|505.43|507.59|505.19|507.96|505.56|507.59|505.19|0
1651228970000|2022-04-29 10:42:50|507.35|504.95|507.72|505.32|507.72|505.32|507.35|504.95|0
1651228980000|2022-04-29 10:43:00|507.59|505.19|507.59|505.19|507.83|505.43|507.59|505.19|0
1651228990000|2022-04-29 10:43:10|507.83|505.43|507.72|505.32|507.83|505.43|507.72|505.32|0
1651229000000|2022-04-29 10:43:20|507.83|505.43|509.03|506.63|509.03|506.63|507.83|505.43|0
1651229010000|2022-04-29 10:43:30|509.16|506.76|509.99|507.59|509.99|507.59|509.16|506.76|0
1651229020000|2022-04-29 10:43:40|509.75|507.35|509.51|507.11|509.99|507.59|509.51|507.11|0
1651229030000|2022-04-29 10:43:50|509.64|507.24|509.99|507.59|509.99|507.59|509.64|507.24|0
1651229040000|2022-04-29 10:44:00|509.51|507.11|509.88|507.48|509.88|507.48|509.51|507.11|0
1651229050000|2022-04-29 10:44:10|510.5|508.1|511.22|508.82|511.22|508.82|510.5|508.1|0
1651229060000|2022-04-29 10:44:20|510.98|508.58|511.7|509.3|511.7|509.3|510.98|508.58|0
1651229070000|2022-04-29 10:44:30|511.46|509.06|511.34|508.94|511.7|509.3|511.22|508.82|0
1651229080000|2022-04-29 10:44:40|511.46|509.06|511.59|509.19|511.59|509.19|511.46|509.06|0
1651229090000|2022-04-29 10:44:50|511.83|509.43|511.59|509.19|511.83|509.43|511.59|509.19|0
1651229100000|2022-04-29 10:45:00|511.83|509.43|511.24|508.84|512.07|509.67|511.11|508.71|0
1651229110000|2022-04-29 10:45:10|511.35|508.95|511.48|509.08|511.83|509.43|511.35|508.95|0
1651229120000|2022-04-29 10:45:20|511.59|509.19|510.87|508.47|511.59|509.19|510.87|508.47|0
1651229130000|2022-04-29 10:45:30|511.11|508.71|511|508.6|511.11|508.71|511|508.6|0
1651229140000|2022-04-29 10:45:40|510.87|508.47|510.76|508.36|510.87|508.47|510.52|508.12|0
1651229150000|2022-04-29 10:45:50|510.63|508.23|510.63|508.23|510.63|508.23|510.39|507.99|0
1651229160000|2022-04-29 10:46:00|510.76|508.36|511.11|508.71|511.48|509.08|510.76|508.36|0
1651229170000|2022-04-29 10:46:10|511.35|508.95|511.48|509.08|511.48|509.08|511.35|508.95|0
1651229180000|2022-04-29 10:46:20|511.35|508.95|511.83|509.43|511.83|509.43|511.35|508.95|0
1651229190000|2022-04-29 10:46:30|512.07|509.67|512.31|509.91|512.31|509.91|512.07|509.67|0
1651229200000|2022-04-29 10:46:40|512.44|510.04|512.44|510.04|512.55|510.15|512.31|509.91|0
1651229210000|2022-04-29 10:46:50|512.31|509.91|511.11|508.71|512.31|509.91|511.11|508.71|0
1651229220000|2022-04-29 10:47:00|511.24|508.84|511.24|508.84|511.24|508.84|511.11|508.71|0
1651229230000|2022-04-29 10:47:10|511.11|508.71|510.87|508.47|511.35|508.95|510.87|508.47|0
1651229250000|2022-04-29 10:47:30|510.76|508.36|510.63|508.23|510.76|508.36|510.63|508.23|0
1651229260000|2022-04-29 10:47:40|510.87|508.47|510.39|507.99|510.87|508.47|510.39|507.99|0
1651229270000|2022-04-29 10:47:50|511|508.6|510.87|508.47|511|508.6|510.87|508.47|0
1651229280000|2022-04-29 10:48:00|511.24|508.84|511.35|508.95|511.35|508.95|511.24|508.84|0
1651229290000|2022-04-29 10:48:10|512.07|509.67|511.83|509.43|512.07|509.67|511.83|509.43|0
1651229300000|2022-04-29 10:48:20|512.31|509.91|512.31|509.91|512.79|510.39|512.31|509.91|0
1651229310000|2022-04-29 10:48:30|512.07|509.67|512.07|509.67|512.07|509.67|511.59|509.19|0
1651229320000|2022-04-29 10:48:40|511.83|509.43|512.07|509.67|512.07|509.67|511.83|509.43|0
1651229330000|2022-04-29 10:48:50|511.83|509.43|511.71|509.31|511.95|509.55|511.71|509.31|0
1651229340000|2022-04-29 10:49:00|511.59|509.19|511.23|508.83|511.59|509.19|511.23|508.83|0
1651229350000|2022-04-29 10:49:10|511.11|508.71|511|508.6|511.11|508.71|511|508.6|0
1651229360000|2022-04-29 10:49:20|511.11|508.71|510.87|508.47|511.11|508.71|510.87|508.47|0
1651229370000|2022-04-29 10:49:30|511.35|508.95|511.35|508.95|511.35|508.95|511.35|508.95|0
1651229380000|2022-04-29 10:49:40|511.71|509.31|512.07|509.67|512.07|509.67|511.71|509.31|0
1651229390000|2022-04-29 10:49:50|511.95|509.55|511.83|509.43|511.95|509.55|511.83|509.43|0
1651229400000|2022-04-29 10:50:00|512.07|509.67|511.11|508.71|512.07|509.67|510.99|508.59|0
1651229410000|2022-04-29 10:50:10|511.23|508.83|510.87|508.47|511.23|508.83|510.87|508.47|0
1651229430000|2022-04-29 10:50:30|510.63|508.23|510.75|508.35|510.87|508.47|510.63|508.23|0
1651229440000|2022-04-29 10:50:40|510.63|508.23|510.39|507.99|510.63|508.23|510.15|507.75|0
1651229450000|2022-04-29 10:50:50|510.28|507.88|510.39|507.99|510.63|508.23|510.28|507.88|0
1651229460000|2022-04-29 10:51:00|510.15|507.75|510.15|507.75|510.15|507.75|510.15|507.75|0
1651229470000|2022-04-29 10:51:10|510.04|507.64|509.91|507.51|510.04|507.64|509.91|507.51|0
1651229480000|2022-04-29 10:51:20|509.56|507.16|509.56|507.16|509.56|507.16|509.56|507.16|0
1651229490000|2022-04-29 10:51:30|509.43|507.03|509.19|506.79|509.8|507.4|509.19|506.79|0
1651229500000|2022-04-29 10:51:40|508.95|506.55|509.19|506.79|509.19|506.79|508.95|506.55|0
1651229510000|2022-04-29 10:51:50|508.95|506.55|509.43|507.03|509.67|507.27|508.95|506.55|0
1651229520000|2022-04-29 10:52:00|509.56|507.16|509.43|507.03|509.56|507.16|509.19|506.79|0
1651229530000|2022-04-29 10:52:10|509.91|507.51|510.15|507.75|510.15|507.75|509.91|507.51|0
1651229540000|2022-04-29 10:52:20|510.39|507.99|510.15|507.75|510.39|507.99|510.15|507.75|0
1651229550000|2022-04-29 10:52:30|510.39|507.99|510.27|507.87|510.51|508.11|510.27|507.87|0
1651229560000|2022-04-29 10:52:40|510.39|507.99|510.39|507.99|510.39|507.99|510.39|507.99|0
1651229570000|2022-04-29 10:52:50|510.63|508.23|510.87|508.47|510.87|508.47|510.63|508.23|0
1651229580000|2022-04-29 10:53:00|511.11|508.71|510.39|507.99|511.11|508.71|510.39|507.99|0
1651229590000|2022-04-29 10:53:10|510.15|507.75|509.91|507.51|510.15|507.75|509.91|507.51|0
1651229600000|2022-04-29 10:53:20|509.67|507.27|510.15|507.75|510.39|507.99|509.67|507.27|0
1651229610000|2022-04-29 10:53:30|510.27|507.87|510.39|507.99|510.39|507.99|510.27|507.87|0
1651229630000|2022-04-29 10:53:50|510.15|507.75|509.91|507.51|510.15|507.75|509.91|507.51|0
1651229640000|2022-04-29 10:54:00|509.43|507.03|509.43|507.03|509.56|507.16|509.32|506.92|0
1651229650000|2022-04-29 10:54:10|509.8|507.4|509.43|507.03|509.8|507.4|509.43|507.03|0
1651229660000|2022-04-29 10:54:20|509.67|507.27|509.79|507.39|509.79|507.39|509.67|507.27|0
1651229670000|2022-04-29 10:54:30|509.91|507.51|510.39|507.99|510.39|507.99|509.91|507.51|0
1651229680000|2022-04-29 10:54:40|510.15|507.75|509.91|507.51|510.15|507.75|509.67|507.27|0
1651229690000|2022-04-29 10:54:50|510.15|507.75|509.67|507.27|510.15|507.75|509.67|507.27|0
1651229700000|2022-04-29 10:55:00|509.91|507.51|509.43|507.03|509.91|507.51|509.43|507.03|0
1651229710000|2022-04-29 10:55:10|509.67|507.27|509.91|507.51|509.91|507.51|509.67|507.27|0
1651229720000|2022-04-29 10:55:20|509.67|507.27|509.79|507.39|509.91|507.51|509.67|507.27|0
1651229730000|2022-04-29 10:55:30|510.15|507.75|510.39|507.99|510.39|507.99|510.15|507.75|0
1651229740000|2022-04-29 10:55:40|510.63|508.23|510.63|508.23|510.63|508.23|510.63|508.23|0
1651229750000|2022-04-29 10:55:50|510.87|508.47|511.11|508.71|511.11|508.71|510.87|508.47|0
1651229760000|2022-04-29 10:56:00|512.07|509.67|512.07|509.67|512.55|510.15|512.07|509.67|0
1651229770000|2022-04-29 10:56:10|512.43|510.03|512.43|510.03|512.43|510.03|512.43|510.03|0
1651229780000|2022-04-29 10:56:20|512.55|510.15|512.55|510.15|512.55|510.15|512.07|509.67|0
1651229790000|2022-04-29 10:56:30|512.19|509.79|512.07|509.67|512.19|509.79|512.07|509.67|0
1651229800000|2022-04-29 10:56:40|511.11|508.71|511.35|508.95|511.35|508.95|511.11|508.71|0
1651229810000|2022-04-29 10:56:50|511.23|508.83|511.23|508.83|511.23|508.83|511.23|508.83|0
1651229820000|2022-04-29 10:57:00|511.35|508.95|510.75|508.35|511.35|508.95|510.75|508.35|0
1651229830000|2022-04-29 10:57:10|510.39|507.99|510.15|507.75|510.39|507.99|510.15|507.75|0
1651229840000|2022-04-29 10:57:20|509.91|507.51|510.39|507.99|510.39|507.99|509.91|507.51|0
1651229850000|2022-04-29 10:57:30|510.15|507.75|509.91|507.51|510.15|507.75|509.91|507.51|0
1651229860000|2022-04-29 10:57:40|509.67|507.27|509.91|507.51|509.91|507.51|509.67|507.27|0
1651229870000|2022-04-29 10:57:50|509.67|507.27|509.79|507.39|509.79|507.39|509.67|507.27|0
1651229880000|2022-04-29 10:58:00|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1651229890000|2022-04-29 10:58:10|509.79|507.39|509.91|507.51|509.91|507.51|509.79|507.39|0
1651229900000|2022-04-29 10:58:20|510.15|507.75|510.39|507.99|510.39|507.99|510.15|507.75|0
1651229910000|2022-04-29 10:58:30|510.63|508.23|510.75|508.35|510.87|508.47|510.63|508.23|0
1651229920000|2022-04-29 10:58:40|510.63|508.23|511.35|508.95|511.35|508.95|510.63|508.23|0
1651229930000|2022-04-29 10:58:50|511.11|508.71|511.11|508.71|511.11|508.71|510.87|508.47|0
1651229940000|2022-04-29 10:59:00|511.35|508.95|512.31|509.91|512.31|509.91|511.35|508.95|0
1651229950000|2022-04-29 10:59:10|512.07|509.67|512.31|509.91|512.31|509.91|512.07|509.67|0
1651229960000|2022-04-29 10:59:20|512.55|510.15|513.27|510.87|513.27|510.87|512.55|510.15|0
1651229970000|2022-04-29 10:59:30|513.51|511.11|513.27|510.87|513.51|511.11|513.27|510.87|0
1651229980000|2022-04-29 10:59:40|513.51|511.11|512.31|509.91|513.51|511.11|512.31|509.91|0
1651229990000|2022-04-29 10:59:50|512.55|510.15|511.59|509.19|512.55|510.15|511.59|509.19|0
1651230000000|2022-04-29 11:00:00|511.35|508.95|511.59|509.19|511.59|509.19|511.35|508.95|0
1651230010000|2022-04-29 11:00:10|511.35|508.95|509.67|507.27|511.35|508.95|509.67|507.27|0
1651230020000|2022-04-29 11:00:20|509.91|507.51|510.63|508.23|510.63|508.23|509.91|507.51|0
1651230030000|2022-04-29 11:00:30|510.39|507.99|510.15|507.75|510.39|507.99|510.15|507.75|0
1651230040000|2022-04-29 11:00:40|510.39|507.99|510.03|507.63|510.39|507.99|509.91|507.51|0
1651230050000|2022-04-29 11:00:50|509.79|507.39|509.67|507.27|509.79|507.39|509.67|507.27|0
1651230060000|2022-04-29 11:01:00|509.91|507.51|509.67|507.27|509.91|507.51|509.67|507.27|0
1651230070000|2022-04-29 11:01:10|509.91|507.51|509.67|507.27|509.91|507.51|509.67|507.27|0
1651230080000|2022-04-29 11:01:20|509.79|507.39|509.91|507.51|510.15|507.75|509.79|507.39|0
1651230090000|2022-04-29 11:01:30|509.67|507.27|508.71|506.31|509.67|507.27|508.71|506.31|0
1651230100000|2022-04-29 11:01:40|508.95|506.55|509.19|506.79|509.19|506.79|508.95|506.55|0
1651230110000|2022-04-29 11:01:50|509.67|507.27|510.99|508.59|510.99|508.59|509.67|507.27|0
1651230120000|2022-04-29 11:02:00|510.87|508.47|512.07|509.67|512.31|509.91|510.87|508.47|0
1651230130000|2022-04-29 11:02:10|512.55|510.15|513.03|510.63|513.51|511.11|512.55|510.15|0
1651230140000|2022-04-29 11:02:20|512.79|510.39|512.79|510.39|513.03|510.63|512.67|510.27|0
1651230150000|2022-04-29 11:02:30|513.03|510.63|513.27|510.87|513.27|510.87|513.03|510.63|0
1651230160000|2022-04-29 11:02:40|513.15|510.75|512.91|510.51|513.15|510.75|512.91|510.51|0
1651230170000|2022-04-29 11:02:50|513.03|510.63|513.03|510.63|513.03|510.63|512.79|510.39|0
1651230180000|2022-04-29 11:03:00|512.79|510.39|513.75|511.35|513.75|511.35|512.79|510.39|0
1651230190000|2022-04-29 11:03:10|513.51|511.11|513.03|510.63|513.51|511.11|513.03|510.63|0
1651230200000|2022-04-29 11:03:20|512.79|510.39|511.35|508.95|512.79|510.39|511.35|508.95|0
1651230210000|2022-04-29 11:03:30|510.87|508.47|511.35|508.95|511.35|508.95|510.87|508.47|0
1651230220000|2022-04-29 11:03:40|511.59|509.19|511.11|508.71|511.59|509.19|511.11|508.71|0
1651230230000|2022-04-29 11:03:50|511.59|509.19|511.83|509.43|511.83|509.43|511.59|509.19|0
1651230240000|2022-04-29 11:04:00|512.31|509.91|512.07|509.67|512.31|509.91|511.83|509.43|0
1651230250000|2022-04-29 11:04:10|512.31|509.91|512.31|509.91|512.79|510.39|512.07|509.67|0
1651230260000|2022-04-29 11:04:20|512.55|510.15|512.55|510.15|512.67|510.27|512.55|510.15|0
1651230270000|2022-04-29 11:04:30|512.43|510.03|511.35|508.95|512.43|510.03|511.35|508.95|0
1651230280000|2022-04-29 11:04:40|511.47|509.07|511.35|508.95|511.47|509.07|511.11|508.71|0
1651230290000|2022-04-29 11:04:50|511.11|508.71|511.83|509.43|511.83|509.43|511.11|508.71|0
1651230300000|2022-04-29 11:05:00|511.59|509.19|511.11|508.71|511.59|509.19|511.11|508.71|0
1651230310000|2022-04-29 11:05:10|510.87|508.47|510.39|507.99|510.87|508.47|510.39|507.99|0
1651230320000|2022-04-29 11:05:20|510.87|508.47|510.39|507.99|510.87|508.47|510.15|507.75|0
1651230330000|2022-04-29 11:05:30|510.15|507.75|510.15|507.75|510.39|507.99|510.15|507.75|0
1651230340000|2022-04-29 11:05:40|510.39|507.99|510.27|507.87|510.39|507.99|510.15|507.75|0
1651230350000|2022-04-29 11:05:50|510.39|507.99|510.87|508.47|510.87|508.47|510.39|507.99|0
1651230360000|2022-04-29 11:06:00|510.63|508.23|510.15|507.75|510.99|508.59|510.15|507.75|0
1651230370000|2022-04-29 11:06:10|509.55|507.15|509.79|507.39|509.79|507.39|509.43|507.03|0
1651230380000|2022-04-29 11:06:20|509.67|507.27|509.79|507.39|509.79|507.39|509.67|507.27|0
1651230390000|2022-04-29 11:06:30|509.67|507.27|509.91|507.51|509.91|507.51|509.67|507.27|0
1651230400000|2022-04-29 11:06:40|509.67|507.27|509.91|507.51|509.91|507.51|509.67|507.27|0
1651230410000|2022-04-29 11:06:50|510.39|507.99|511.59|509.19|511.59|509.19|510.39|507.99|0
1651230420000|2022-04-29 11:07:00|511.11|508.71|511.59|509.19|511.59|509.19|511.11|508.71|0
1651230430000|2022-04-29 11:07:10|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1651230440000|2022-04-29 11:07:20|512.07|509.67|511.83|509.43|512.07|509.67|511.83|509.43|0
1651230450000|2022-04-29 11:07:30|512.07|509.67|511.71|509.31|512.07|509.67|511.59|509.19|0
1651230460000|2022-04-29 11:07:40|511.35|508.95|511.35|508.95|511.59|509.19|511.35|508.95|0
1651230470000|2022-04-29 11:07:50|510.87|508.47|511.11|508.71|511.11|508.71|510.87|508.47|0
1651230480000|2022-04-29 11:08:00|510.75|508.35|510.75|508.35|510.75|508.35|510.63|508.23|0
1651230490000|2022-04-29 11:08:10|511.11|508.71|511.59|509.19|511.59|509.19|511.11|508.71|0
1651230500000|2022-04-29 11:08:20|511.11|508.71|510.63|508.23|511.11|508.71|510.63|508.23|0
1651230510000|2022-04-29 11:08:30|510.75|508.35|510.75|508.35|510.75|508.35|510.75|508.35|0
1651230520000|2022-04-29 11:08:40|510.87|508.47|510.87|508.47|510.87|508.47|510.63|508.23|0
1651230530000|2022-04-29 11:08:50|511.11|508.71|510.15|507.75|511.11|508.71|510.15|507.75|0
1651230540000|2022-04-29 11:09:00|510.39|507.99|510.15|507.75|510.39|507.99|510.15|507.75|0
1651230550000|2022-04-29 11:09:10|509.91|507.51|509.67|507.27|509.91|507.51|509.67|507.27|0
1651230560000|2022-04-29 11:09:20|509.91|507.51|509.91|507.51|510.15|507.75|509.91|507.51|0
1651230570000|2022-04-29 11:09:30|510.15|507.75|509.67|507.27|510.15|507.75|509.67|507.27|0
1651230580000|2022-04-29 11:09:40|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1651230590000|2022-04-29 11:09:50|510.39|507.99|510.27|507.87|510.39|507.99|510.15|507.75|0
1651230600000|2022-04-29 11:10:00|510.15|507.75|510.39|507.99|510.39|507.99|510.15|507.75|0
1651230610000|2022-04-29 11:10:10|510.63|508.23|511.11|508.71|511.11|508.71|510.63|508.23|0
1651230620000|2022-04-29 11:10:20|511.35|508.95|512.07|509.67|512.07|509.67|511.35|508.95|0
1651230630000|2022-04-29 11:10:30|511.83|509.43|511.59|509.19|511.83|509.43|511.59|509.19|0
1651230640000|2022-04-29 11:10:40|511.47|509.07|511.35|508.95|511.47|509.07|511.35|508.95|0
1651230650000|2022-04-29 11:10:50|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1651230660000|2022-04-29 11:11:00|511.35|508.95|511.83|509.43|511.83|509.43|511.35|508.95|0
1651230670000|2022-04-29 11:11:10|511.71|509.31|511.59|509.19|511.71|509.31|511.59|509.19|0
1651230680000|2022-04-29 11:11:20|511.83|509.43|512.79|510.39|512.79|510.39|511.83|509.43|0
1651230690000|2022-04-29 11:11:30|513.15|510.75|513.27|510.87|513.27|510.87|513.03|510.63|0
1651230700000|2022-04-29 11:11:40|513.03|510.63|513.27|510.87|513.27|510.87|513.03|510.63|0
1651230710000|2022-04-29 11:11:50|513.39|510.99|513.03|510.63|513.39|510.99|513.03|510.63|0
1651230730000|2022-04-29 11:12:10|513.27|510.87|513.03|510.63|513.39|510.99|513.03|510.63|0
1651230740000|2022-04-29 11:12:20|513.27|510.87|513.99|511.59|513.99|511.59|513.27|510.87|0
1651230750000|2022-04-29 11:12:30|514.71|512.31|513.75|511.35|514.71|512.31|513.75|511.35|0
1651230760000|2022-04-29 11:12:40|514.95|512.55|514.59|512.19|515.19|512.79|514.59|512.19|0
1651230770000|2022-04-29 11:12:50|514.71|512.31|514.71|512.31|514.95|512.55|514.71|512.31|0
1651230780000|2022-04-29 11:13:00|514.95|512.55|512.79|510.39|514.95|512.55|512.79|510.39|0
1651230790000|2022-04-29 11:13:10|513.27|510.87|513.99|511.59|513.99|511.59|513.27|510.87|0
1651230800000|2022-04-29 11:13:20|513.75|511.35|513.15|510.75|513.75|511.35|513.03|510.63|0
1651230810000|2022-04-29 11:13:30|513.75|511.35|513.75|511.35|513.75|511.35|513.51|511.11|0
1651230820000|2022-04-29 11:13:40|513.51|511.11|513.99|511.59|513.99|511.59|513.51|511.11|0
1651230830000|2022-04-29 11:13:50|513.75|511.35|513.51|511.11|513.75|511.35|513.51|511.11|0
1651230840000|2022-04-29 11:14:00|513.27|510.87|513.75|511.35|513.99|511.59|513.27|510.87|0
1651230850000|2022-04-29 11:14:10|514.23|511.83|513.99|511.59|514.23|511.83|513.99|511.59|0
1651230860000|2022-04-29 11:14:20|514.23|511.83|514.71|512.31|514.95|512.55|514.23|511.83|0
1651230870000|2022-04-29 11:14:30|514.47|512.07|514.11|511.71|514.47|512.07|513.99|511.59|0
1651230880000|2022-04-29 11:14:40|513.75|511.35|513.51|511.11|513.75|511.35|513.51|511.11|0
1651230890000|2022-04-29 11:14:50|513.63|511.23|513.63|511.23|513.63|511.23|513.63|511.23|0
1651230900000|2022-04-29 11:15:00|513.75|511.35|513.27|510.87|513.75|511.35|513.27|510.87|0
1651230910000|2022-04-29 11:15:10|513.39|510.99|513.27|510.87|513.39|510.99|513.27|510.87|0
1651230920000|2022-04-29 11:15:20|513.03|510.63|513.75|511.35|513.75|511.35|513.03|510.63|0
1651230930000|2022-04-29 11:15:30|513.99|511.59|513.51|511.11|513.99|511.59|513.51|511.11|0
1651230940000|2022-04-29 11:15:40|513.27|510.87|513.75|511.35|513.75|511.35|513.27|510.87|0
1651230950000|2022-04-29 11:15:50|513.51|511.11|513.51|511.11|513.75|511.35|513.51|511.11|0
1651230960000|2022-04-29 11:16:00|513.27|510.87|513.51|511.11|513.75|511.35|513.27|510.87|0
1651230970000|2022-04-29 11:16:10|513.39|510.99|513.27|510.87|513.39|510.99|513.27|510.87|0
1651230980000|2022-04-29 11:16:20|513.03|510.63|513.15|510.75|513.15|510.75|513.03|510.63|0
1651230990000|2022-04-29 11:16:30|512.79|510.39|512.55|510.15|512.91|510.51|512.55|510.15|0
1651231000000|2022-04-29 11:16:40|512.31|509.91|512.31|509.91|512.55|510.15|512.31|509.91|0
1651231010000|2022-04-29 11:16:50|512.43|510.03|511.95|509.55|512.43|510.03|511.95|509.55|0
1651231020000|2022-04-29 11:17:00|511.83|509.43|511.83|509.43|511.95|509.55|511.83|509.43|0
1651231030000|2022-04-29 11:17:10|512.31|509.91|512.31|509.91|512.31|509.91|512.19|509.79|0
1651231040000|2022-04-29 11:17:20|512.19|509.79|512.31|509.91|512.31|509.91|512.19|509.79|0
1651231060000|2022-04-29 11:17:40|512.07|509.67|511.83|509.43|512.07|509.67|511.83|509.43|0
1651231070000|2022-04-29 11:17:50|512.79|510.39|512.31|509.91|512.79|510.39|512.31|509.91|0
1651231080000|2022-04-29 11:18:00|513.51|511.11|513.03|510.63|513.51|511.11|513.03|510.63|0
1651231090000|2022-04-29 11:18:10|513.27|510.87|513.03|510.63|513.27|510.87|513.03|510.63|0
1651231100000|2022-04-29 11:18:20|512.55|510.15|513.75|511.35|513.75|511.35|512.55|510.15|0
1651231110000|2022-04-29 11:18:30|513.51|511.11|513.03|510.63|513.51|511.11|513.03|510.63|0
1651231120000|2022-04-29 11:18:40|512.79|510.39|512.79|510.39|513.03|510.63|512.79|510.39|0
1651231130000|2022-04-29 11:18:50|512.55|510.15|512.31|509.91|512.55|510.15|512.31|509.91|0
1651231140000|2022-04-29 11:19:00|512.43|510.03|512.31|509.91|512.43|510.03|512.31|509.91|0
1651231150000|2022-04-29 11:19:10|512.07|509.67|512.07|509.67|512.07|509.67|512.07|509.67|0
1651231160000|2022-04-29 11:19:20|512.55|510.15|512.06|509.66|512.55|510.15|512.06|509.66|0
1651231170000|2022-04-29 11:19:30|512.19|509.79|510.39|507.99|512.19|509.79|510.39|507.99|0
1651231180000|2022-04-29 11:19:40|510.15|507.75|510.15|507.75|510.15|507.75|510.15|507.75|0
1651231190000|2022-04-29 11:19:50|510.27|507.87|510.15|507.75|510.27|507.87|509.91|507.51|0
1651231200000|2022-04-29 11:20:00|510.27|507.87|509.67|507.27|510.27|507.87|509.67|507.27|0
1651231210000|2022-04-29 11:20:10|509.43|507.03|509.55|507.15|509.67|507.27|509.43|507.03|0
1651231220000|2022-04-29 11:20:20|509.43|507.03|509.43|507.03|509.43|507.03|509.19|506.79|0
1651231230000|2022-04-29 11:20:30|509.91|507.51|510.39|507.99|510.39|507.99|509.91|507.51|0
1651231240000|2022-04-29 11:20:40|510.63|508.23|510.39|507.99|510.63|508.23|510.39|507.99|0
1651231250000|2022-04-29 11:20:50|510.63|508.23|510.15|507.75|510.63|508.23|510.15|507.75|0
1651231260000|2022-04-29 11:21:00|509.67|507.27|510.15|507.75|510.39|507.99|509.67|507.27|0
1651231270000|2022-04-29 11:21:10|510.03|507.63|510.27|507.87|510.27|507.87|510.03|507.63|0
1651231280000|2022-04-29 11:21:20|509.67|507.27|509.79|507.39|509.91|507.51|509.67|507.27|0
1651231290000|2022-04-29 11:21:30|509.67|507.27|509.19|506.79|509.67|507.27|509.19|506.79|0
1651231300000|2022-04-29 11:21:40|508.95|506.55|508.95|506.55|509.19|506.79|508.95|506.55|0
1651231310000|2022-04-29 11:21:50|509.07|506.67|509.43|507.03|509.43|507.03|509.07|506.67|0
1651231320000|2022-04-29 11:22:00|509.19|506.79|509.43|507.03|509.43|507.03|509.19|506.79|0
1651231330000|2022-04-29 11:22:10|509.31|506.91|508.95|506.55|509.43|507.03|508.95|506.55|0
1651231340000|2022-04-29 11:22:20|509.19|506.79|509.19|506.79|509.43|507.03|509.19|506.79|0
1651231350000|2022-04-29 11:22:30|508.95|506.55|508.59|506.19|508.95|506.55|508.59|506.19|0
1651231360000|2022-04-29 11:22:40|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1651231370000|2022-04-29 11:22:50|508.71|506.31|508.95|506.55|508.95|506.55|508.71|506.31|0
1651231380000|2022-04-29 11:23:00|508.71|506.31|508.71|506.31|508.83|506.43|508.71|506.31|0
1651231390000|2022-04-29 11:23:10|508.83|506.43|508.71|506.31|508.95|506.55|508.71|506.31|0
1651231400000|2022-04-29 11:23:20|508.47|506.07|508.47|506.07|508.47|506.07|508.47|506.07|0
1651231410000|2022-04-29 11:23:30|508.23|505.83|508.23|505.83|508.35|505.95|508.23|505.83|0
1651231420000|2022-04-29 11:23:40|508.35|505.95|508.35|505.95|508.35|505.95|508.35|505.95|0
1651231430000|2022-04-29 11:23:50|508.47|506.07|508.47|506.07|508.47|506.07|508.47|506.07|0
1651231440000|2022-04-29 11:24:00|508.59|506.19|508.47|506.07|508.71|506.31|508.47|506.07|0
1651231450000|2022-04-29 11:24:10|508.71|506.31|508.47|506.07|508.71|506.31|508.47|506.07|0
1651231460000|2022-04-29 11:24:20|508.71|506.31|508.59|506.19|508.71|506.31|508.47|506.07|0
1651231470000|2022-04-29 11:24:30|508.47|506.07|508.59|506.19|508.71|506.31|508.47|506.07|0
1651231480000|2022-04-29 11:24:40|508.71|506.31|508.23|505.83|508.71|506.31|508.23|505.83|0
1651231490000|2022-04-29 11:24:50|508.35|505.95|508.71|506.31|508.71|506.31|508.23|505.83|0
1651231500000|2022-04-29 11:25:00|508.59|506.19|508.47|506.07|508.59|506.19|508.47|506.07|0
1651231510000|2022-04-29 11:25:10|508.71|506.31|508.95|506.55|508.95|506.55|508.71|506.31|0
1651231520000|2022-04-29 11:25:20|509.43|507.03|509.43|507.03|509.43|507.03|509.19|506.79|0
1651231530000|2022-04-29 11:25:30|509.19|506.79|509.19|506.79|509.19|506.79|509.19|506.79|0
1651231540000|2022-04-29 11:25:40|509.43|507.03|509.31|506.91|509.43|507.03|509.07|506.67|0
1651231550000|2022-04-29 11:25:50|509.19|506.79|509.19|506.79|509.43|507.03|509.19|506.79|0
1651231560000|2022-04-29 11:26:00|508.95|506.55|508.71|506.31|508.95|506.55|508.71|506.31|0
1651231570000|2022-04-29 11:26:10|507.99|505.59|507.87|505.47|508.23|505.83|507.87|505.47|0
1651231580000|2022-04-29 11:26:20|507.99|505.59|507.75|505.35|507.99|505.59|507.75|505.35|0
1651231590000|2022-04-29 11:26:30|507.99|505.59|507.51|505.11|507.99|505.59|507.51|505.11|0
1651231600000|2022-04-29 11:26:40|507.63|505.23|507.87|505.47|507.87|505.47|507.51|505.11|0
1651231610000|2022-04-29 11:26:50|507.75|505.35|507.99|505.59|508.23|505.83|507.75|505.35|0
1651231620000|2022-04-29 11:27:00|507.75|505.35|507.75|505.35|507.87|505.47|507.75|505.35|0
1651231630000|2022-04-29 11:27:10|507.27|504.87|507.27|504.87|507.51|505.11|507.27|504.87|0
1651231640000|2022-04-29 11:27:20|507.99|505.59|507.99|505.59|508.23|505.83|507.99|505.59|0
1651231650000|2022-04-29 11:27:30|507.75|505.35|508.23|505.83|508.23|505.83|507.75|505.35|0
1651231660000|2022-04-29 11:27:40|507.99|505.59|508.23|505.83|508.23|505.83|507.99|505.59|0
1651231670000|2022-04-29 11:27:50|508.47|506.07|508.83|506.43|508.83|506.43|508.47|506.07|0
1651231680000|2022-04-29 11:28:00|508.71|506.31|508.95|506.55|508.95|506.55|508.71|506.31|0
1651231690000|2022-04-29 11:28:10|509.19|506.79|509.66|507.26|509.66|507.26|509.19|506.79|0
1651231700000|2022-04-29 11:28:20|510.03|507.63|510.38|507.98|510.38|507.98|510.03|507.63|0
1651231710000|2022-04-29 11:28:30|510.14|507.74|509.9|507.5|510.14|507.74|509.9|507.5|0
1651231720000|2022-04-29 11:28:40|510.14|507.74|511.34|508.94|511.34|508.94|510.14|507.74|0
1651231730000|2022-04-29 11:28:50|511.23|508.83|511.58|509.18|511.58|509.18|510.86|508.46|0
1651231740000|2022-04-29 11:29:00|511.1|508.7|511.34|508.94|511.34|508.94|511.1|508.7|0
1651231750000|2022-04-29 11:29:10|511.23|508.83|510.62|508.22|511.23|508.83|510.62|508.22|0
1651231760000|2022-04-29 11:29:20|510.38|507.98|510.62|508.22|510.62|508.22|510.38|507.98|0
1651231770000|2022-04-29 11:29:30|510.75|508.35|510.62|508.22|510.75|508.35|510.62|508.22|0
1651231780000|2022-04-29 11:29:40|510.38|507.98|510.51|508.11|510.51|508.11|510.14|507.74|0
1651231790000|2022-04-29 11:29:50|510.38|507.98|509.9|507.5|510.38|507.98|509.9|507.5|0
1651231800000|2022-04-29 11:30:00|510.03|507.63|510.38|507.98|510.38|507.98|509.9|507.5|0
1651231810000|2022-04-29 11:30:10|510.14|507.74|510.62|508.22|510.62|508.22|510.14|507.74|0
1651231820000|2022-04-29 11:30:20|510.38|507.98|510.62|508.22|510.62|508.22|510.38|507.98|0
1651231830000|2022-04-29 11:30:30|510.38|507.98|510.14|507.74|510.38|507.98|510.14|507.74|0
1651231840000|2022-04-29 11:30:40|510.38|507.98|509.55|507.15|510.38|507.98|509.55|507.15|0
1651231850000|2022-04-29 11:30:50|509.18|506.78|508.94|506.54|509.18|506.78|508.71|506.31|0
1651231860000|2022-04-29 11:31:00|508.47|506.07|508.23|505.83|508.47|506.07|507.99|505.59|0
1651231870000|2022-04-29 11:31:10|508.47|506.07|508.23|505.83|508.71|506.31|508.23|505.83|0
1651231880000|2022-04-29 11:31:20|507.99|505.59|508.83|506.43|508.94|506.54|507.99|505.59|0
1651231890000|2022-04-29 11:31:30|508.71|506.31|508.83|506.43|508.94|506.54|508.71|506.31|0
1651231900000|2022-04-29 11:31:40|508.94|506.54|509.66|507.26|509.66|507.26|508.94|506.54|0
1651231910000|2022-04-29 11:31:50|509.79|507.39|509.55|507.15|509.79|507.39|509.55|507.15|0
1651231920000|2022-04-29 11:32:00|509.66|507.26|510.38|507.98|510.38|507.98|509.66|507.26|0
1651231930000|2022-04-29 11:32:10|511.34|508.94|512.06|509.66|512.06|509.66|511.34|508.94|0
1651231940000|2022-04-29 11:32:20|511.82|509.42|511.82|509.42|511.82|509.42|511.58|509.18|0
1651231950000|2022-04-29 11:32:30|512.06|509.66|512.19|509.79|512.3|509.9|512.06|509.66|0
1651231960000|2022-04-29 11:32:40|512.06|509.66|512.3|509.9|512.3|509.9|512.06|509.66|0
1651231970000|2022-04-29 11:32:50|511.58|509.18|511.58|509.18|511.58|509.18|511.47|509.07|0
1651231980000|2022-04-29 11:33:00|511.82|509.42|511.82|509.42|511.82|509.42|511.58|509.18|0
1651231990000|2022-04-29 11:33:10|512.06|509.66|512.43|510.03|512.54|510.14|512.06|509.66|0
1651232000000|2022-04-29 11:33:20|512.54|510.14|512.78|510.38|512.78|510.38|512.54|510.14|0
1651232010000|2022-04-29 11:33:30|512.54|510.14|513.02|510.62|513.02|510.62|512.54|510.14|0
1651232020000|2022-04-29 11:33:40|513.26|510.86|513.5|511.1|513.5|511.1|513.26|510.86|0
1651232030000|2022-04-29 11:33:50|513.26|510.86|513.15|510.75|513.26|510.86|513.15|510.75|0
1651232040000|2022-04-29 11:34:00|513.02|510.62|513.15|510.75|513.15|510.75|513.02|510.62|0
1651232050000|2022-04-29 11:34:10|512.78|510.38|512.78|510.38|512.78|510.38|512.54|510.14|0
1651232060000|2022-04-29 11:34:20|512.67|510.27|513.26|510.86|513.26|510.86|512.67|510.27|0
1651232070000|2022-04-29 11:34:30|513.15|510.75|513.26|510.86|513.26|510.86|513.02|510.62|0
1651232080000|2022-04-29 11:34:40|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1651232090000|2022-04-29 11:34:50|513.26|510.86|513.39|510.99|513.5|511.1|513.26|510.86|0
1651232100000|2022-04-29 11:35:00|513.5|511.1|514.22|511.82|514.22|511.82|513.5|511.1|0
1651232110000|2022-04-29 11:35:10|514.35|511.95|514.7|512.3|514.7|512.3|514.35|511.95|0
1651232120000|2022-04-29 11:35:20|514.46|512.06|514.59|512.19|514.7|512.3|514.46|512.06|0
1651232130000|2022-04-29 11:35:30|514.7|512.3|514.7|512.3|514.7|512.3|514.7|512.3|0
1651232140000|2022-04-29 11:35:40|514.59|512.19|514.46|512.06|514.59|512.19|514.46|512.06|0
1651232150000|2022-04-29 11:35:50|514.22|511.82|514.46|512.06|514.46|512.06|514.22|511.82|0
1651232160000|2022-04-29 11:36:00|514.22|511.82|514.22|511.82|514.46|512.06|514.22|511.82|0
1651232170000|2022-04-29 11:36:10|514.11|511.71|514.59|512.19|514.59|512.19|514.11|511.71|0
1651232180000|2022-04-29 11:36:20|514.46|512.06|514.22|511.82|514.46|512.06|514.22|511.82|0
1651232200000|2022-04-29 11:36:40|514.46|512.06|514.22|511.82|514.46|512.06|513.98|511.58|0
1651232210000|2022-04-29 11:36:50|514.35|511.95|514.46|512.06|514.46|512.06|514.35|511.95|0
1651232220000|2022-04-29 11:37:00|514.7|512.3|514.59|512.19|514.7|512.3|514.59|512.19|0
1651232230000|2022-04-29 11:37:10|514.7|512.3|514.7|512.3|514.94|512.54|514.7|512.3|0
1651232250000|2022-04-29 11:37:30|514.59|512.19|514.7|512.3|514.7|512.3|514.46|512.06|0
1651232260000|2022-04-29 11:37:40|514.94|512.54|514.7|512.3|514.94|512.54|514.7|512.3|0
1651232270000|2022-04-29 11:37:50|514.46|512.06|514.22|511.82|514.46|512.06|514.22|511.82|0
1651232280000|2022-04-29 11:38:00|513.98|511.58|514.22|511.82|514.22|511.82|513.74|511.34|0
1651232290000|2022-04-29 11:38:10|514.46|512.06|513.98|511.58|514.46|512.06|513.98|511.58|0
1651232300000|2022-04-29 11:38:20|514.22|511.82|514.7|512.3|514.7|512.3|514.22|511.82|0
1651232310000|2022-04-29 11:38:30|514.46|512.06|514.7|512.3|514.7|512.3|514.46|512.06|0
1651232320000|2022-04-29 11:38:40|514.59|512.19|514.7|512.3|514.7|512.3|514.59|512.19|0
1651232330000|2022-04-29 11:38:50|514.94|512.54|514.7|512.3|514.94|512.54|514.7|512.3|0
1651232340000|2022-04-29 11:39:00|514.83|512.43|514.94|512.54|515.07|512.67|514.83|512.43|0
1651232350000|2022-04-29 11:39:10|514.83|512.43|514.7|512.3|514.83|512.43|514.7|512.3|0
1651232370000|2022-04-29 11:39:30|514.59|512.19|514.46|512.06|514.59|512.19|514.46|512.06|0
1651232380000|2022-04-29 11:39:40|514.35|511.95|513.87|511.47|514.35|511.95|513.87|511.47|0
1651232390000|2022-04-29 11:39:50|513.74|511.34|513.15|510.75|513.74|511.34|513.02|510.62|0
1651232400000|2022-04-29 11:40:00|513.74|511.34|513.98|511.58|513.98|511.58|513.74|511.34|0
1651232410000|2022-04-29 11:40:10|513.87|511.47|513.5|511.1|513.87|511.47|513.5|511.1|0
1651232420000|2022-04-29 11:40:20|515.18|512.78|515.18|512.78|515.18|512.78|514.94|512.54|0
1651232430000|2022-04-29 11:40:30|516.38|513.98|516.51|514.11|516.62|514.22|516.38|513.98|0
1651232440000|2022-04-29 11:40:40|515.9|513.5|515.42|513.02|516.38|513.98|515.42|513.02|0
1651232450000|2022-04-29 11:40:50|515.18|512.78|515.31|512.91|515.31|512.91|515.18|512.78|0
1651232460000|2022-04-29 11:41:00|515.42|513.02|515.66|513.26|515.66|513.26|515.18|512.78|0
1651232470000|2022-04-29 11:41:10|515.18|512.78|515.18|512.78|515.18|512.78|515.07|512.67|0
1651232480000|2022-04-29 11:41:20|514.94|512.54|514.7|512.3|514.94|512.54|514.7|512.3|0
1651232490000|2022-04-29 11:41:30|514.94|512.54|515.42|513.02|515.42|513.02|514.94|512.54|0
1651232500000|2022-04-29 11:41:40|515.18|512.78|515.42|513.02|515.42|513.02|515.18|512.78|0
1651232510000|2022-04-29 11:41:50|515.66|513.26|515.55|513.15|515.66|513.26|515.42|513.02|0
1651232520000|2022-04-29 11:42:00|515.42|513.02|515.79|513.39|515.9|513.5|515.42|513.02|0
1651232530000|2022-04-29 11:42:10|515.42|513.02|515.79|513.39|516.14|513.74|515.42|513.02|0
1651232540000|2022-04-29 11:42:20|516.38|513.98|516.14|513.74|516.62|514.22|516.14|513.74|0
1651232550000|2022-04-29 11:42:30|516.27|513.87|514.94|512.54|516.27|513.87|514.94|512.54|0
1651232560000|2022-04-29 11:42:40|514.59|512.19|514.35|511.95|514.59|512.19|514.22|511.82|0
1651232570000|2022-04-29 11:42:50|513.5|511.1|513.98|511.58|514.11|511.71|513.5|511.1|0
1651232580000|2022-04-29 11:43:00|513.74|511.34|513.98|511.58|513.98|511.58|513.5|511.1|0
1651232590000|2022-04-29 11:43:10|514.22|511.82|514.35|511.95|514.46|512.06|514.22|511.82|0
1651232600000|2022-04-29 11:43:20|514.22|511.82|513.98|511.58|514.22|511.82|513.98|511.58|0
1651232610000|2022-04-29 11:43:30|513.87|511.47|513.74|511.34|513.98|511.58|513.74|511.34|0
1651232620000|2022-04-29 11:43:40|513.5|511.1|513.5|511.1|513.63|511.23|513.26|510.86|0
1651232630000|2022-04-29 11:43:50|513.26|510.86|513.26|510.86|513.26|510.86|513.26|510.86|0
1651232640000|2022-04-29 11:44:00|513.74|511.34|513.74|511.34|513.74|511.34|513.74|511.34|0
1651232650000|2022-04-29 11:44:10|513.98|511.58|514.11|511.71|514.11|511.71|513.98|511.58|0
1651232660000|2022-04-29 11:44:20|513.98|511.58|514.22|511.82|514.22|511.82|513.98|511.58|0
1651232670000|2022-04-29 11:44:30|513.98|511.58|513.98|511.58|513.98|511.58|513.98|511.58|0
1651232680000|2022-04-29 11:44:40|514.11|511.71|514.46|512.06|514.46|512.06|514.11|511.71|0
1651232690000|2022-04-29 11:44:50|514.7|512.3|515.18|512.78|515.18|512.78|514.7|512.3|0
1651232700000|2022-04-29 11:45:00|515.31|512.91|515.18|512.78|515.42|513.02|515.18|512.78|0
1651232710000|2022-04-29 11:45:10|514.46|512.06|514.22|511.82|514.46|512.06|514.22|511.82|0
1651232720000|2022-04-29 11:45:20|513.98|511.58|513.98|511.58|513.98|511.58|513.98|511.58|0
1651232730000|2022-04-29 11:45:30|514.22|511.82|513.98|511.58|514.22|511.82|513.98|511.58|0
1651232740000|2022-04-29 11:45:40|514.11|511.71|514.22|511.82|514.22|511.82|514.11|511.71|0
1651232750000|2022-04-29 11:45:50|513.98|511.58|513.74|511.34|513.98|511.58|513.74|511.34|0
1651232760000|2022-04-29 11:46:00|513.98|511.58|513.98|511.58|513.98|511.58|513.98|511.58|0
1651232770000|2022-04-29 11:46:10|514.11|511.71|514.22|511.82|514.46|512.06|513.98|511.58|0
1651232780000|2022-04-29 11:46:20|515.18|512.78|514.94|512.54|515.18|512.78|514.94|512.54|0
1651232790000|2022-04-29 11:46:30|514.46|512.06|514.46|512.06|514.46|512.06|514.46|512.06|0
1651232800000|2022-04-29 11:46:40|514.22|511.82|514.59|512.19|514.7|512.3|514.22|511.82|0
1651232810000|2022-04-29 11:46:50|514.7|512.3|514.22|511.82|515.18|512.78|514.22|511.82|0
1651232820000|2022-04-29 11:47:00|513.98|511.58|513.74|511.34|513.98|511.58|513.74|511.34|0
1651232830000|2022-04-29 11:47:10|513.5|511.1|513.5|511.1|513.5|511.1|513.5|511.1|0
1651232840000|2022-04-29 11:47:20|513.63|511.23|513.5|511.1|513.74|511.34|513.5|511.1|0
1651232850000|2022-04-29 11:47:30|513.74|511.34|513.5|511.1|513.74|511.34|513.5|511.1|0
1651232860000|2022-04-29 11:47:40|513.26|510.86|513.02|510.62|513.26|510.86|513.02|510.62|0
1651232870000|2022-04-29 11:47:50|512.91|510.51|513.98|511.58|513.98|511.58|512.91|510.51|0
1651232880000|2022-04-29 11:48:00|514.22|511.82|514.22|511.82|514.22|511.82|514.22|511.82|0
1651232890000|2022-04-29 11:48:10|513.98|511.58|514.35|511.95|514.46|512.06|513.98|511.58|0
1651232900000|2022-04-29 11:48:20|514.22|511.82|514.7|512.3|514.7|512.3|514.22|511.82|0
1651232910000|2022-04-29 11:48:30|514.46|512.06|514.22|511.82|514.46|512.06|514.11|511.71|0
1651232920000|2022-04-29 11:48:40|514.46|512.06|514.94|512.54|514.94|512.54|514.46|512.06|0
1651232930000|2022-04-29 11:48:50|515.42|513.02|514.94|512.54|515.42|513.02|514.94|512.54|0
1651232940000|2022-04-29 11:49:00|515.07|512.67|514.7|512.3|515.07|512.67|514.46|512.06|0
1651232950000|2022-04-29 11:49:10|514.94|512.54|515.66|513.26|515.66|513.26|514.94|512.54|0
1651232960000|2022-04-29 11:49:20|515.18|512.78|515.9|513.5|515.9|513.5|515.18|512.78|0
1651232970000|2022-04-29 11:49:30|516.38|513.98|516.38|513.98|516.62|514.22|516.38|513.98|0
1651232980000|2022-04-29 11:49:40|516.27|513.87|516.38|513.98|516.51|514.11|516.27|513.87|0
1651232990000|2022-04-29 11:49:50|516.14|513.74|515.9|513.5|516.14|513.74|515.9|513.5|0
1651233000000|2022-04-29 11:50:00|516.03|513.63|515.9|513.5|516.14|513.74|515.9|513.5|0
1651233010000|2022-04-29 11:50:10|516.14|513.74|516.38|513.98|516.62|514.22|516.14|513.74|0
1651233020000|2022-04-29 11:50:20|516.62|514.22|516.62|514.22|516.86|514.46|516.51|514.11|0
1651233030000|2022-04-29 11:50:30|516.86|514.46|516.86|514.46|516.86|514.46|516.86|514.46|0
1651233040000|2022-04-29 11:50:40|517.1|514.7|518.07|515.67|518.07|515.67|517.1|514.7|0
1651233050000|2022-04-29 11:50:50|517.83|515.43|517.58|515.18|517.83|515.43|517.34|514.94|0
1651233060000|2022-04-29 11:51:00|517.83|515.43|517.95|515.55|517.95|515.55|517.71|515.31|0
1651233070000|2022-04-29 11:51:10|518.07|515.67|518.31|515.91|518.31|515.91|518.07|515.67|0
1651233080000|2022-04-29 11:51:20|518.55|516.15|518.31|515.91|518.55|516.15|518.31|515.91|0
1651233090000|2022-04-29 11:51:30|518.79|516.39|518.31|515.91|518.79|516.39|518.31|515.91|0
1651233100000|2022-04-29 11:51:40|518.07|515.67|518.07|515.67|518.07|515.67|518.07|515.67|0
1651233110000|2022-04-29 11:51:50|518.31|515.91|518.07|515.67|518.31|515.91|517.83|515.43|0
1651233120000|2022-04-29 11:52:00|518.31|515.91|518.55|516.15|518.79|516.39|518.31|515.91|0
1651233130000|2022-04-29 11:52:10|518.31|515.91|518.31|515.91|518.31|515.91|518.07|515.67|0
1651233140000|2022-04-29 11:52:20|518.19|515.79|518.07|515.67|518.19|515.79|518.07|515.67|0
1651233150000|2022-04-29 11:52:30|518.55|516.15|518.79|516.39|518.79|516.39|518.55|516.15|0
1651233160000|2022-04-29 11:52:40|518.55|516.15|518.79|516.39|518.79|516.39|518.55|516.15|0
1651233170000|2022-04-29 11:52:50|518.31|515.91|517.95|515.55|518.43|516.03|517.95|515.55|0
1651233180000|2022-04-29 11:53:00|518.07|515.67|517.58|515.18|518.07|515.67|517.34|514.94|0
1651233190000|2022-04-29 11:53:10|517.34|514.94|517.1|514.7|517.34|514.94|517.1|514.7|0
1651233200000|2022-04-29 11:53:20|517.23|514.83|517.58|515.18|517.58|515.18|517.1|514.7|0
1651233210000|2022-04-29 11:53:30|517.34|514.94|517.58|515.18|517.58|515.18|517.34|514.94|0
1651233220000|2022-04-29 11:53:40|517.1|514.7|517.34|514.94|517.34|514.94|517.1|514.7|0
1651233230000|2022-04-29 11:53:50|517.1|514.7|517.1|514.7|517.34|514.94|517.1|514.7|0
1651233240000|2022-04-29 11:54:00|516.99|514.59|516.86|514.46|516.99|514.59|516.75|514.35|0
1651233250000|2022-04-29 11:54:10|517.1|514.7|517.1|514.7|517.34|514.94|517.1|514.7|0
1651233270000|2022-04-29 11:54:30|516.86|514.46|516.14|513.74|516.86|514.46|516.14|513.74|0
1651233280000|2022-04-29 11:54:40|515.9|513.5|515.9|513.5|515.9|513.5|515.9|513.5|0
1651233290000|2022-04-29 11:54:50|516.14|513.74|516.27|513.87|516.27|513.87|516.14|513.74|0
1651233300000|2022-04-29 11:55:00|516.38|513.98|515.66|513.26|516.38|513.98|515.66|513.26|0
1651233310000|2022-04-29 11:55:10|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1651233320000|2022-04-29 11:55:20|514.94|512.54|514.46|512.06|514.94|512.54|514.46|512.06|0
1651233330000|2022-04-29 11:55:30|514.7|512.3|514.46|512.06|514.7|512.3|514.46|512.06|0
1651233340000|2022-04-29 11:55:40|514.22|511.82|514.22|511.82|514.22|511.82|514.22|511.82|0
1651233350000|2022-04-29 11:55:50|513.98|511.58|513.86|511.46|513.98|511.58|513.86|511.46|0
1651233360000|2022-04-29 11:56:00|514.22|511.82|514.46|512.06|514.7|512.3|514.22|511.82|0
1651233370000|2022-04-29 11:56:10|514.7|512.3|514.94|512.54|514.94|512.54|514.7|512.3|0
1651233380000|2022-04-29 11:56:20|514.7|512.3|513.14|510.74|514.7|512.3|513.14|510.74|0
1651233390000|2022-04-29 11:56:30|513.26|510.86|513.26|510.86|513.26|510.86|513.02|510.62|0
1651233400000|2022-04-29 11:56:40|513.5|511.1|513.5|511.1|513.5|511.1|513.5|511.1|0
1651233410000|2022-04-29 11:56:50|513.38|510.98|513.26|510.86|513.38|510.98|513.26|510.86|0
1651233420000|2022-04-29 11:57:00|513.02|510.62|512.78|510.38|513.02|510.62|512.54|510.14|0
1651233430000|2022-04-29 11:57:10|513.02|510.62|513.5|511.1|513.5|511.1|513.02|510.62|0
1651233450000|2022-04-29 11:57:30|513.74|511.34|513.02|510.62|513.74|511.34|513.02|510.62|0
1651233460000|2022-04-29 11:57:40|512.78|510.38|513.02|510.62|513.02|510.62|512.78|510.38|0
1651233470000|2022-04-29 11:57:50|512.78|510.38|513.26|510.86|513.26|510.86|512.78|510.38|0
1651233480000|2022-04-29 11:58:00|513.5|511.1|512.78|510.38|513.5|511.1|512.78|510.38|0
1651233490000|2022-04-29 11:58:10|513.02|510.62|513.02|510.62|513.02|510.62|512.9|510.5|0
1651233500000|2022-04-29 11:58:20|513.26|510.86|513.26|510.86|513.26|510.86|513.02|510.62|0
1651233510000|2022-04-29 11:58:30|513.5|511.1|513.5|511.1|513.5|511.1|513.38|510.98|0
1651233520000|2022-04-29 11:58:40|513.26|510.86|513.26|510.86|513.26|510.86|513.14|510.74|0
1651233530000|2022-04-29 11:58:50|513.5|511.1|513.5|511.1|513.5|511.1|513.5|511.1|0
1651233540000|2022-04-29 11:59:00|513.74|511.34|513.5|511.1|513.74|511.34|513.5|511.1|0
1651233550000|2022-04-29 11:59:10|514.46|512.06|515.42|513.02|515.42|513.02|514.46|512.06|0
1651233560000|2022-04-29 11:59:20|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1651233570000|2022-04-29 11:59:30|514.94|512.54|515.42|513.02|515.42|513.02|514.94|512.54|0
1651233580000|2022-04-29 11:59:40|516.14|513.74|515.9|513.5|516.14|513.74|515.9|513.5|0
1651233590000|2022-04-29 11:59:50|515.66|513.26|515.18|512.78|515.66|513.26|515.18|512.78|0
1651233600000|2022-04-29 12:00:00|515.3|512.9|515.3|512.9|516.14|513.74|515.3|512.9|0
1651233610000|2022-04-29 12:00:10|514.7|512.3|513.86|511.46|514.7|512.3|513.86|511.46|0
1651233620000|2022-04-29 12:00:20|513.62|511.22|514.1|511.7|514.1|511.7|513.5|511.1|0
1651233630000|2022-04-29 12:00:30|514.7|512.3|514.94|512.54|514.94|512.54|514.46|512.06|0
1651233640000|2022-04-29 12:00:40|514.46|512.06|514.7|512.3|514.7|512.3|514.46|512.06|0
1651233650000|2022-04-29 12:00:50|514.94|512.54|515.18|512.78|515.18|512.78|514.94|512.54|0
1651233660000|2022-04-29 12:01:00|515.42|513.02|514.94|512.54|515.42|513.02|514.94|512.54|0
1651233670000|2022-04-29 12:01:10|514.82|512.42|514.46|512.06|514.94|512.54|514.46|512.06|0
1651233680000|2022-04-29 12:01:20|514.22|511.82|514.46|512.06|514.46|512.06|514.22|511.82|0
1651233690000|2022-04-29 12:01:30|514.22|511.82|513.98|511.58|514.22|511.82|513.98|511.58|0
1651233700000|2022-04-29 12:01:40|513.74|511.34|513.14|510.74|513.74|511.34|513.14|510.74|0
1651233710000|2022-04-29 12:01:50|513.02|510.62|512.3|509.9|513.02|510.62|512.3|509.9|0
1651233720000|2022-04-29 12:02:00|512.66|510.26|512.66|510.26|513.02|510.62|512.66|510.26|0
1651233730000|2022-04-29 12:02:10|512.78|510.38|513.02|510.62|513.02|510.62|512.78|510.38|0
1651233740000|2022-04-29 12:02:20|513.26|510.86|513.02|510.62|513.26|510.86|513.02|510.62|0
1651233750000|2022-04-29 12:02:30|513.74|511.34|513.5|511.1|513.74|511.34|513.5|511.1|0
1651233760000|2022-04-29 12:02:40|513.26|510.86|512.78|510.38|513.26|510.86|512.66|510.26|0
1651233770000|2022-04-29 12:02:50|513.02|510.62|513.02|510.62|513.02|510.62|512.78|510.38|0
1651233780000|2022-04-29 12:03:00|512.78|510.38|513.02|510.62|513.02|510.62|512.78|510.38|0
1651233790000|2022-04-29 12:03:10|513.14|510.74|513.02|510.62|513.14|510.74|513.02|510.62|0
1651233800000|2022-04-29 12:03:20|513.26|510.86|513.14|510.74|513.38|510.98|513.14|510.74|0
1651233810000|2022-04-29 12:03:30|513.26|510.86|513.26|510.86|513.5|511.1|513.26|510.86|0
1651233820000|2022-04-29 12:03:40|513.5|511.1|513.5|511.1|513.5|511.1|513.26|510.86|0
1651233830000|2022-04-29 12:03:50|512.78|510.38|513.02|510.62|513.5|511.1|512.78|510.38|0
1651233840000|2022-04-29 12:04:00|513.26|510.86|513.5|511.1|513.5|511.1|513.26|510.86|0
1651233850000|2022-04-29 12:04:10|513.02|510.62|512.78|510.38|513.14|510.74|512.54|510.14|0
1651233860000|2022-04-29 12:04:20|512.54|510.14|512.66|510.26|512.78|510.38|512.54|510.14|0
1651233870000|2022-04-29 12:04:30|512.78|510.38|512.78|510.38|512.78|510.38|512.78|510.38|0
1651233880000|2022-04-29 12:04:40|513.02|510.62|513.02|510.62|513.02|510.62|513.02|510.62|0
1651233890000|2022-04-29 12:04:50|513.26|510.86|513.02|510.62|513.26|510.86|513.02|510.62|0
1651233900000|2022-04-29 12:05:00|512.78|510.38|511.82|509.42|512.78|510.38|511.82|509.42|0
1651233910000|2022-04-29 12:05:10|512.06|509.66|512.06|509.66|512.06|509.66|511.82|509.42|0
1651233920000|2022-04-29 12:05:20|511.34|508.94|511.58|509.18|511.58|509.18|511.34|508.94|0
1651233930000|2022-04-29 12:05:30|511.34|508.94|510.86|508.46|511.34|508.94|510.86|508.46|0
1651233940000|2022-04-29 12:05:40|510.62|508.22|511.34|508.94|511.34|508.94|510.62|508.22|0
1651233950000|2022-04-29 12:05:50|511.58|509.18|511.46|509.06|511.58|509.18|511.46|509.06|0
1651233960000|2022-04-29 12:06:00|511.34|508.94|511.1|508.7|511.82|509.42|511.1|508.7|0
1651233970000|2022-04-29 12:06:10|511.34|508.94|511.58|509.18|511.58|509.18|511.34|508.94|0
1651233980000|2022-04-29 12:06:20|511.82|509.42|512.54|510.14|512.54|510.14|511.82|509.42|0
1651233990000|2022-04-29 12:06:30|512.66|510.26|513.02|510.62|513.02|510.62|512.66|510.26|0
1651234000000|2022-04-29 12:06:40|512.78|510.38|513.98|511.58|513.98|511.58|512.78|510.38|0
1651234010000|2022-04-29 12:06:50|513.74|511.34|514.22|511.82|514.22|511.82|513.74|511.34|0
1651234020000|2022-04-29 12:07:00|513.5|511.1|513.74|511.34|513.74|511.34|513.5|511.1|0
1651234030000|2022-04-29 12:07:10|513.98|511.58|513.5|511.1|513.98|511.58|513.5|511.1|0
1651234040000|2022-04-29 12:07:20|513.74|511.34|513.98|511.58|513.98|511.58|513.74|511.34|0
1651234050000|2022-04-29 12:07:30|513.74|511.34|513.5|511.1|513.98|511.58|513.5|511.1|0
1651234060000|2022-04-29 12:07:40|512.54|510.14|512.06|509.66|512.54|510.14|512.06|509.66|0
1651234070000|2022-04-29 12:07:50|512.3|509.9|512.06|509.66|512.3|509.9|512.06|509.66|0
1651234080000|2022-04-29 12:08:00|511.82|509.42|510.38|507.98|511.82|509.42|510.38|507.98|0
1651234090000|2022-04-29 12:08:10|510.62|508.22|510.86|508.46|510.86|508.46|510.62|508.22|0
1651234100000|2022-04-29 12:08:20|510.62|508.22|510.86|508.46|510.86|508.46|510.62|508.22|0
1651234110000|2022-04-29 12:08:30|510.38|507.98|510.38|507.98|510.38|507.98|509.9|507.5|0
1651234120000|2022-04-29 12:08:40|510.14|507.74|510.14|507.74|510.38|507.98|510.14|507.74|0
1651234130000|2022-04-29 12:08:50|510.38|507.98|510.38|507.98|510.38|507.98|510.38|507.98|0
1651234140000|2022-04-29 12:09:00|510.26|507.86|510.38|507.98|510.38|507.98|510.14|507.74|0
1651234150000|2022-04-29 12:09:10|510.86|508.46|511.34|508.94|511.34|508.94|510.86|508.46|0
1651234160000|2022-04-29 12:09:20|511.58|509.18|510.74|508.34|511.58|509.18|510.74|508.34|0
1651234170000|2022-04-29 12:09:30|510.86|508.46|510.74|508.34|510.86|508.46|510.74|508.34|0
1651234180000|2022-04-29 12:09:40|510.86|508.46|510.5|508.1|510.86|508.46|510.5|508.1|0
1651234190000|2022-04-29 12:09:50|510.14|507.74|510.26|507.86|510.38|507.98|510.14|507.74|0
1651234200000|2022-04-29 12:10:00|510.14|507.74|510.86|508.46|510.86|508.46|510.14|507.74|0
1651234210000|2022-04-29 12:10:10|511.1|508.7|511.1|508.7|511.34|508.94|511.1|508.7|0
1651234220000|2022-04-29 12:10:20|510.98|508.58|511.34|508.94|511.34|508.94|510.98|508.58|0
1651234230000|2022-04-29 12:10:30|511.58|509.18|512.18|509.78|512.18|509.78|511.58|509.18|0
1651234240000|2022-04-29 12:10:40|512.54|510.14|512.54|510.14|512.54|510.14|512.3|509.9|0
1651234250000|2022-04-29 12:10:50|512.42|510.02|512.54|510.14|512.66|510.26|512.3|509.9|0
1651234260000|2022-04-29 12:11:00|512.78|510.38|513.02|510.62|513.02|510.62|512.78|510.38|0
1651234270000|2022-04-29 12:11:10|512.54|510.14|512.54|510.14|512.78|510.38|512.54|510.14|0
1651234280000|2022-04-29 12:11:20|512.3|509.9|512.06|509.66|512.3|509.9|512.06|509.66|0
1651234290000|2022-04-29 12:11:30|512.3|509.9|512.3|509.9|512.3|509.9|511.82|509.42|0
1651234300000|2022-04-29 12:11:40|512.54|510.14|512.54|510.14|512.54|510.14|512.3|509.9|0
1651234310000|2022-04-29 12:11:50|512.42|510.02|512.78|510.38|512.78|510.38|512.3|509.9|0
1651234320000|2022-04-29 12:12:00|512.42|510.02|512.42|510.02|512.42|510.02|512.3|509.9|0
1651234330000|2022-04-29 12:12:10|512.3|509.9|512.54|510.14|512.78|510.38|512.3|509.9|0
1651234340000|2022-04-29 12:12:20|512.66|510.26|511.82|509.42|512.66|510.26|511.58|509.18|0
1651234350000|2022-04-29 12:12:30|511.34|508.94|511.34|508.94|511.34|508.94|511.1|508.7|0
1651234360000|2022-04-29 12:12:40|511.1|508.7|511.1|508.7|511.34|508.94|511.1|508.7|0
1651234370000|2022-04-29 12:12:50|510.38|507.98|510.86|508.46|510.86|508.46|510.38|507.98|0
1651234380000|2022-04-29 12:13:00|510.38|507.98|510.14|507.74|510.38|507.98|510.14|507.74|0
1651234390000|2022-04-29 12:13:10|509.9|507.5|510.98|508.58|510.98|508.58|509.9|507.5|0
1651234400000|2022-04-29 12:13:20|511.1|508.7|510.74|508.34|511.22|508.82|510.74|508.34|0
1651234410000|2022-04-29 12:13:30|510.86|508.46|510.14|507.74|510.86|508.46|510.02|507.62|0
1651234420000|2022-04-29 12:13:40|510.38|507.98|510.38|507.98|510.38|507.98|510.38|507.98|0
1651234430000|2022-04-29 12:13:50|510.62|508.22|510.86|508.46|510.86|508.46|510.62|508.22|0
1651234440000|2022-04-29 12:14:00|510.62|508.22|511.1|508.7|511.1|508.7|510.62|508.22|0
1651234450000|2022-04-29 12:14:10|510.86|508.46|510.86|508.46|510.86|508.46|510.62|508.22|0
1651234460000|2022-04-29 12:14:20|511.1|508.7|511.1|508.7|511.1|508.7|511.1|508.7|0
1651234470000|2022-04-29 12:14:30|510.98|508.58|510.62|508.22|511.1|508.7|510.62|508.22|0
1651234480000|2022-04-29 12:14:40|510.86|508.46|510.86|508.46|510.86|508.46|510.86|508.46|0
1651234490000|2022-04-29 12:14:50|510.62|508.22|510.62|508.22|510.86|508.46|510.62|508.22|0
1651234500000|2022-04-29 12:15:00|510.38|507.98|510.62|508.22|510.86|508.46|510.38|507.98|0
1651234510000|2022-04-29 12:15:10|510.38|507.98|510.38|507.98|510.62|508.22|510.38|507.98|0
1651234520000|2022-04-29 12:15:20|510.14|507.74|509.9|507.5|510.14|507.74|509.9|507.5|0
1651234530000|2022-04-29 12:15:30|509.66|507.26|510.14|507.74|510.14|507.74|509.66|507.26|0
1651234540000|2022-04-29 12:15:40|509.66|507.26|508.94|506.54|509.66|507.26|508.94|506.54|0
1651234550000|2022-04-29 12:15:50|509.18|506.78|509.42|507.02|509.66|507.26|509.18|506.78|0
1651234560000|2022-04-29 12:16:00|509.66|507.26|509.66|507.26|509.66|507.26|509.42|507.02|0
1651234570000|2022-04-29 12:16:10|509.9|507.5|509.66|507.26|509.9|507.5|509.66|507.26|0
1651234580000|2022-04-29 12:16:20|509.42|507.02|509.42|507.02|509.42|507.02|509.18|506.78|0
1651234590000|2022-04-29 12:16:30|509.66|507.26|509.18|506.78|509.66|507.26|509.18|506.78|0
1651234600000|2022-04-29 12:16:40|508.94|506.54|508.94|506.54|509.06|506.66|508.7|506.3|0
1651234610000|2022-04-29 12:16:50|508.22|505.82|508.34|505.94|508.46|506.06|508.22|505.82|0
1651234620000|2022-04-29 12:17:00|508.46|506.06|508.46|506.06|508.46|506.06|507.98|505.58|0
1651234630000|2022-04-29 12:17:10|508.94|506.54|508.46|506.06|508.94|506.54|508.46|506.06|0
1651234640000|2022-04-29 12:17:20|509.18|506.78|509.42|507.02|509.42|507.02|509.18|506.78|0
1651234650000|2022-04-29 12:17:30|509.66|507.26|509.66|507.26|509.9|507.5|509.66|507.26|0
1651234660000|2022-04-29 12:17:40|509.42|507.02|508.46|506.06|509.42|507.02|508.46|506.06|0
1651234670000|2022-04-29 12:17:50|508.94|506.54|508.7|506.3|508.94|506.54|508.7|506.3|0
1651234680000|2022-04-29 12:18:00|508.46|506.06|508.46|506.06|508.46|506.06|508.46|506.06|0
1651234690000|2022-04-29 12:18:10|508.58|506.18|508.22|505.82|508.7|506.3|508.22|505.82|0
1651234700000|2022-04-29 12:18:20|507.98|505.58|508.22|505.82|508.46|506.06|507.98|505.58|0
1651234710000|2022-04-29 12:18:30|508.46|506.06|508.94|506.54|508.94|506.54|508.22|505.82|0
1651234720000|2022-04-29 12:18:40|508.7|506.3|508.7|506.3|508.94|506.54|508.7|506.3|0
1651234730000|2022-04-29 12:18:50|508.94|506.54|508.7|506.3|508.94|506.54|508.7|506.3|0
1651234740000|2022-04-29 12:19:00|508.94|506.54|508.46|506.06|508.94|506.54|508.46|506.06|0
1651234750000|2022-04-29 12:19:10|508.7|506.3|508.94|506.54|508.94|506.54|508.7|506.3|0
1651234760000|2022-04-29 12:19:20|508.7|506.3|507.74|505.34|508.7|506.3|507.74|505.34|0
1651234770000|2022-04-29 12:19:30|507.98|505.58|507.98|505.58|508.22|505.82|507.98|505.58|0
1651234780000|2022-04-29 12:19:40|507.5|505.1|507.74|505.34|507.74|505.34|507.5|505.1|0
1651234790000|2022-04-29 12:19:50|507.5|505.1|507.74|505.34|507.74|505.34|507.5|505.1|0
1651234800000|2022-04-29 12:20:00|507.5|505.1|507.5|505.1|507.5|505.1|507.5|505.1|0
1651234810000|2022-04-29 12:20:10|507.74|505.34|507.74|505.34|507.98|505.58|507.5|505.1|0
1651234820000|2022-04-29 12:20:20|506.54|504.14|506.54|504.14|506.54|504.14|506.54|504.14|0
1651234830000|2022-04-29 12:20:30|506.3|503.9|504.86|502.46|506.3|503.9|504.86|502.46|0
1651234840000|2022-04-29 12:20:40|504.39|501.99|505.34|502.94|505.34|502.94|504.39|501.99|0
1651234850000|2022-04-29 12:20:50|505.47|503.07|505.34|502.94|505.58|503.18|505.34|502.94|0
1651234860000|2022-04-29 12:21:00|504.99|502.59|505.58|503.18|505.58|503.18|504.99|502.59|0
1651234870000|2022-04-29 12:21:10|505.34|502.94|505.58|503.18|505.58|503.18|505.34|502.94|0
1651234880000|2022-04-29 12:21:20|505.34|502.94|505.1|502.7|505.34|502.94|505.1|502.7|0
1651234890000|2022-04-29 12:21:30|504.86|502.46|504.86|502.46|504.86|502.46|504.62|502.22|0
1651234900000|2022-04-29 12:21:40|504.62|502.22|504.27|501.87|504.62|502.22|504.27|501.87|0
1651234910000|2022-04-29 12:21:50|504.39|501.99|504.15|501.75|504.39|501.99|504.15|501.75|0
1651234920000|2022-04-29 12:22:00|503.91|501.51|503.43|501.03|503.91|501.51|503.43|501.03|0
1651234930000|2022-04-29 12:22:10|503.19|500.79|503.19|500.79|503.43|501.03|503.19|500.79|0
1651234940000|2022-04-29 12:22:20|503.31|500.91|503.43|501.03|503.43|501.03|503.31|500.91|0
1651234950000|2022-04-29 12:22:30|503.67|501.27|503.43|501.03|503.67|501.27|503.19|500.79|0
1651234960000|2022-04-29 12:22:40|503.67|501.27|503.79|501.39|503.79|501.39|503.67|501.27|0
1651234970000|2022-04-29 12:22:50|503.67|501.27|502.47|500.07|503.67|501.27|502.47|500.07|0
1651234980000|2022-04-29 12:23:00|502.36|499.96|502.71|500.31|502.71|500.31|502.36|499.96|0
1651234990000|2022-04-29 12:23:10|502.47|500.07|502.71|500.31|502.71|500.31|502.47|500.07|0
1651235000000|2022-04-29 12:23:20|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1651235010000|2022-04-29 12:23:30|502.6|500.2|502.47|500.07|502.71|500.31|502.47|500.07|0
1651235020000|2022-04-29 12:23:40|502.23|499.83|502.47|500.07|502.47|500.07|502.23|499.83|0
1651235030000|2022-04-29 12:23:50|502.71|500.31|502.47|500.07|502.71|500.31|502.23|499.83|0
1651235040000|2022-04-29 12:24:00|501.64|499.24|501.27|498.87|501.64|499.24|501.27|498.87|0
1651235050000|2022-04-29 12:24:10|501.51|499.11|501.51|499.11|501.51|499.11|501.51|499.11|0
1651235060000|2022-04-29 12:24:20|501.27|498.87|501.27|498.87|501.27|498.87|501.27|498.87|0
1651235080000|2022-04-29 12:24:40|501.04|498.64|501.04|498.64|501.04|498.64|501.04|498.64|0
1651235090000|2022-04-29 12:24:50|501.27|498.87|501.27|498.87|501.27|498.87|501.27|498.87|0
1651235100000|2022-04-29 12:25:00|501.04|498.64|501.51|499.11|501.51|499.11|501.04|498.64|0
1651235110000|2022-04-29 12:25:10|501.99|499.59|502.47|500.07|502.47|500.07|501.99|499.59|0
1651235120000|2022-04-29 12:25:20|502.23|499.83|502.23|499.83|502.47|500.07|502.23|499.83|0
1651235130000|2022-04-29 12:25:30|501.51|499.11|501.51|499.11|501.51|499.11|501.51|499.11|0
1651235140000|2022-04-29 12:25:40|501.75|499.35|501.75|499.35|501.75|499.35|501.75|499.35|0
1651235150000|2022-04-29 12:25:50|502.23|499.83|502.71|500.31|502.71|500.31|502.23|499.83|0
1651235160000|2022-04-29 12:26:00|502.47|500.07|502.23|499.83|502.47|500.07|502.23|499.83|0
1651235170000|2022-04-29 12:26:10|502.47|500.07|502.47|500.07|502.71|500.31|502.47|500.07|0
1651235180000|2022-04-29 12:26:20|502.71|500.31|502.71|500.31|502.71|500.31|502.71|500.31|0
1651235190000|2022-04-29 12:26:30|502.95|500.55|502.95|500.55|502.95|500.55|502.71|500.31|0
1651235200000|2022-04-29 12:26:40|502.71|500.31|502.23|499.83|502.71|500.31|502.23|499.83|0
1651235210000|2022-04-29 12:26:50|501.99|499.59|501.75|499.35|501.99|499.59|501.75|499.35|0
1651235230000|2022-04-29 12:27:10|501.99|499.59|501.75|499.35|501.99|499.59|501.75|499.35|0
1651235240000|2022-04-29 12:27:20|501.99|499.59|502.23|499.83|502.23|499.83|501.99|499.59|0
1651235250000|2022-04-29 12:27:30|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1651235260000|2022-04-29 12:27:40|502.95|500.55|502.47|500.07|502.95|500.55|502.47|500.07|0
1651235270000|2022-04-29 12:27:50|502.19|499.79|502.53|500.13|502.67|500.27|502.19|499.79|0
1651235280000|2022-04-29 12:28:00|502.29|499.89|503.01|500.61|503.01|500.61|502.29|499.89|0
1651235290000|2022-04-29 12:28:10|502.77|500.37|502.77|500.37|502.9|500.5|502.77|500.37|0
1651235300000|2022-04-29 12:28:20|502.53|500.13|502.77|500.37|502.77|500.37|502.53|500.13|0
1651235310000|2022-04-29 12:28:30|502.66|500.26|502.53|500.13|502.66|500.26|502.53|500.13|0
1651235320000|2022-04-29 12:28:40|502.29|499.89|501.57|499.17|502.29|499.89|501.33|498.93|0
1651235330000|2022-04-29 12:28:50|501.33|498.93|501.33|498.93|501.33|498.93|501.33|498.93|0
1651235350000|2022-04-29 12:29:10|501.7|499.3|501.7|499.3|501.7|499.3|501.57|499.17|0
1651235360000|2022-04-29 12:29:20|501.81|499.41|501.7|499.3|501.81|499.41|501.7|499.3|0
1651235370000|2022-04-29 12:29:30|501.57|499.17|501.44|499.04|501.7|499.3|501.44|499.04|0
1651235380000|2022-04-29 12:29:40|501.56|499.16|500.96|498.56|501.56|499.16|500.96|498.56|0
1651235390000|2022-04-29 12:29:50|501.08|498.68|501.2|498.8|501.44|499.04|501.08|498.68|0
1651235400000|2022-04-29 12:30:00|501.44|499.04|507.57|505.17|507.57|505.17|501.44|499.04|0
1651235410000|2022-04-29 12:30:10|507.69|505.29|508.05|505.65|508.89|506.49|507.69|505.29|0
1651235420000|2022-04-29 12:30:20|507.93|505.53|507.57|505.17|507.93|505.53|506.13|503.73|0
1651235430000|2022-04-29 12:30:30|508.53|506.13|508.89|506.49|509.5|507.1|508.53|506.13|0
1651235440000|2022-04-29 12:30:40|508.41|506.01|504.92|502.52|508.65|506.25|504.92|502.52|0
1651235450000|2022-04-29 12:30:50|505.28|502.88|505.04|502.64|505.28|502.88|504.68|502.28|0
1651235460000|2022-04-29 12:31:00|504.8|502.4|504.8|502.4|504.92|502.52|504.8|502.4|0
1651235470000|2022-04-29 12:31:10|504.56|502.16|506.24|503.84|506.37|503.97|504.56|502.16|0
1651235480000|2022-04-29 12:31:20|506.72|504.32|505.76|503.36|506.72|504.32|505.76|503.36|0
1651235490000|2022-04-29 12:31:30|505.04|502.64|505.28|502.88|505.28|502.88|504.56|502.16|0
1651235500000|2022-04-29 12:31:40|506.48|504.08|507.93|505.53|507.93|505.53|506.48|504.08|0
1651235510000|2022-04-29 12:31:50|508.05|505.65|508.41|506.01|508.65|506.25|507.81|505.41|0
1651235520000|2022-04-29 12:32:00|508.29|505.89|508.65|506.25|508.77|506.37|508.29|505.89|0
1651235530000|2022-04-29 12:32:10|509.13|506.73|511.06|508.66|511.06|508.66|509.13|506.73|0
1651235540000|2022-04-29 12:32:20|510.09|507.69|509.37|506.97|510.09|507.69|509.37|506.97|0
1651235550000|2022-04-29 12:32:30|508.89|506.49|508.65|506.25|508.89|506.49|508.53|506.13|0
1651235560000|2022-04-29 12:32:40|508.41|506.01|510.57|508.17|511.42|509.02|508.41|506.01|0
1651235570000|2022-04-29 12:32:50|511.06|508.66|509.85|507.45|511.06|508.66|509.25|506.85|0
1651235580000|2022-04-29 12:33:00|508.89|506.49|510.57|508.17|510.57|508.17|508.89|506.49|0
1651235590000|2022-04-29 12:33:10|510.81|508.41|510.33|507.93|510.94|508.54|510.33|507.93|0
1651235600000|2022-04-29 12:33:20|510.22|507.82|510.57|508.17|510.57|508.17|509.98|507.58|0
1651235610000|2022-04-29 12:33:30|511.06|508.66|510.7|508.3|511.3|508.9|510.7|508.3|0
1651235620000|2022-04-29 12:33:40|511.05|508.65|511.54|509.14|511.54|509.14|511.05|508.65|0
1651235630000|2022-04-29 12:33:50|511.05|508.65|511.05|508.65|511.54|509.14|511.05|508.65|0
1651235640000|2022-04-29 12:34:00|511.78|509.38|511.18|508.78|511.78|509.38|511.05|508.65|0
1651235650000|2022-04-29 12:34:10|510.22|507.82|509.85|507.45|510.46|508.06|509.85|507.45|0
1651235660000|2022-04-29 12:34:20|508.89|506.49|508.89|506.49|509.13|506.73|508.89|506.49|0
1651235670000|2022-04-29 12:34:30|509.37|506.97|508.89|506.49|509.37|506.97|508.89|506.49|0
1651235680000|2022-04-29 12:34:40|509.13|506.73|508.41|506.01|509.61|507.21|508.41|506.01|0
1651235690000|2022-04-29 12:34:50|507.68|505.28|507.93|505.53|507.93|505.53|507.44|505.04|0
1651235700000|2022-04-29 12:35:00|508.89|506.49|509.25|506.85|509.25|506.85|508.89|506.49|0
1651235710000|2022-04-29 12:35:10|509.61|507.21|509.85|507.45|510.09|507.69|509.61|507.21|0
1651235720000|2022-04-29 12:35:20|509.74|507.34|510.81|508.41|510.81|508.41|509.61|507.21|0
1651235730000|2022-04-29 12:35:30|511.3|508.9|510.94|508.54|511.54|509.14|510.94|508.54|0
1651235740000|2022-04-29 12:35:40|511.05|508.65|511.78|509.38|511.78|509.38|510.81|508.41|0
1651235750000|2022-04-29 12:35:50|512.98|510.58|512.74|510.34|512.98|510.58|512.74|510.34|0
1651235760000|2022-04-29 12:36:00|513.71|511.31|515.63|513.23|515.63|513.23|513.71|511.31|0
1651235770000|2022-04-29 12:36:10|515.39|512.99|514.91|512.51|515.39|512.99|514.67|512.27|0
1651235780000|2022-04-29 12:36:20|514.67|512.27|514.67|512.27|514.67|512.27|514.19|511.79|0
1651235790000|2022-04-29 12:36:30|514.43|512.03|514.19|511.79|514.43|512.03|514.19|511.79|0
1651235800000|2022-04-29 12:36:40|514.91|512.51|515.63|513.23|515.63|513.23|514.91|512.51|0
1651235810000|2022-04-29 12:36:50|515.39|512.99|516.12|513.72|516.12|513.72|515.15|512.75|0
1651235820000|2022-04-29 12:37:00|516.24|513.84|516.12|513.72|516.36|513.96|516.12|513.72|0
1651235830000|2022-04-29 12:37:10|515.63|513.23|514.43|512.03|515.63|513.23|514.19|511.79|0
1651235840000|2022-04-29 12:37:20|514.19|511.79|514.67|512.27|514.67|512.27|514.19|511.79|0
1651235850000|2022-04-29 12:37:30|514.19|511.79|513.71|511.31|514.19|511.79|513.71|511.31|0
1651235860000|2022-04-29 12:37:40|513.59|511.19|513.71|511.31|513.71|511.31|513.46|511.06|0
1651235870000|2022-04-29 12:37:50|513.46|511.06|513.83|511.43|513.95|511.55|513.46|511.06|0
1651235880000|2022-04-29 12:38:00|513.46|511.06|513.22|510.82|513.46|511.06|512.98|510.58|0
1651235890000|2022-04-29 12:38:10|513.35|510.95|512.98|510.58|513.46|511.06|512.98|510.58|0
1651235900000|2022-04-29 12:38:20|513.22|510.82|513.35|510.95|513.46|511.06|513.22|510.82|0
1651235910000|2022-04-29 12:38:30|512.74|510.34|512.87|510.47|512.87|510.47|512.5|510.1|0
1651235920000|2022-04-29 12:38:40|512.5|510.1|511.78|509.38|512.5|510.1|511.78|509.38|0
1651235930000|2022-04-29 12:38:50|512.5|510.1|512.5|510.1|512.5|510.1|512.26|509.86|0
1651235940000|2022-04-29 12:39:00|512.26|509.86|512.26|509.86|512.5|510.1|511.78|509.38|0
1651235950000|2022-04-29 12:39:10|512.02|509.62|512.74|510.34|512.98|510.58|512.02|509.62|0
1651235960000|2022-04-29 12:39:20|512.5|510.1|512.26|509.86|512.5|510.1|512.26|509.86|0
1651235970000|2022-04-29 12:39:30|512.02|509.62|512.98|510.58|512.98|510.58|512.02|509.62|0
1651235980000|2022-04-29 12:39:40|513.22|510.82|513.46|511.06|513.46|511.06|513.22|510.82|0
1651235990000|2022-04-29 12:39:50|513.22|510.82|513.7|511.3|513.7|511.3|513.22|510.82|0
1651236000000|2022-04-29 12:40:00|513.46|511.06|513.7|511.3|513.7|511.3|513.46|511.06|0
1651236010000|2022-04-29 12:40:10|513.95|511.55|513.7|511.3|513.95|511.55|513.46|511.06|0
1651236020000|2022-04-29 12:40:20|513.95|511.55|513.7|511.3|513.95|511.55|513.46|511.06|0
1651236030000|2022-04-29 12:40:30|513.95|511.55|514.19|511.79|514.19|511.79|513.95|511.55|0
1651236040000|2022-04-29 12:40:40|513.95|511.55|514.19|511.79|514.43|512.03|513.95|511.55|0
1651236050000|2022-04-29 12:40:50|513.95|511.55|513.46|511.06|513.95|511.55|512.98|510.58|0
1651236060000|2022-04-29 12:41:00|512.98|510.58|512.74|510.34|512.98|510.58|512.62|510.22|0
1651236070000|2022-04-29 12:41:10|512.26|509.86|512.5|510.1|512.5|510.1|512.26|509.86|0
1651236080000|2022-04-29 12:41:20|512.74|510.34|512.74|510.34|512.74|510.34|512.74|510.34|0
1651236090000|2022-04-29 12:41:30|512.5|510.1|512.74|510.34|512.74|510.34|512.38|509.98|0
1651236100000|2022-04-29 12:41:40|513.22|510.82|512.98|510.58|513.22|510.82|512.87|510.47|0
1651236110000|2022-04-29 12:41:50|512.87|510.47|512.98|510.58|512.98|510.58|512.87|510.47|0
1651236120000|2022-04-29 12:42:00|513.22|510.82|513.7|511.3|513.7|511.3|513.22|510.82|0
1651236130000|2022-04-29 12:42:10|513.59|511.19|513.22|510.82|513.59|511.19|513.22|510.82|0
1651236140000|2022-04-29 12:42:20|512.5|510.1|511.29|508.89|512.5|510.1|510.81|508.41|0
1651236150000|2022-04-29 12:42:30|510.81|508.41|511.78|509.38|511.78|509.38|510.81|508.41|0
1651236160000|2022-04-29 12:42:40|512.02|509.62|510.81|508.41|512.02|509.62|510.81|508.41|0
1651236170000|2022-04-29 12:42:50|511.05|508.65|511.05|508.65|511.05|508.65|510.81|508.41|0
1651236180000|2022-04-29 12:43:00|510.81|508.41|511.78|509.38|511.78|509.38|510.81|508.41|0
1651236190000|2022-04-29 12:43:10|511.66|509.26|511.78|509.38|512.02|509.62|511.66|509.26|0
1651236200000|2022-04-29 12:43:20|511.54|509.14|510.81|508.41|511.54|509.14|510.81|508.41|0
1651236210000|2022-04-29 12:43:30|510.33|507.93|510.09|507.69|510.33|507.93|509.85|507.45|0
1651236220000|2022-04-29 12:43:40|510.22|507.82|509.85|507.45|510.33|507.93|509.85|507.45|0
1651236230000|2022-04-29 12:43:50|510.09|507.69|510.22|507.82|510.22|507.82|509.85|507.45|0
1651236240000|2022-04-29 12:44:00|510.09|507.69|509.25|506.85|510.09|507.69|509.25|506.85|0
1651236250000|2022-04-29 12:44:10|509.13|506.73|508.41|506.01|509.13|506.73|508.41|506.01|0
1651236260000|2022-04-29 12:44:20|508.29|505.89|508.41|506.01|508.41|506.01|508.29|505.89|0
1651236270000|2022-04-29 12:44:30|507.92|505.52|507.44|505.04|507.92|505.52|507.44|505.04|0
1651236280000|2022-04-29 12:44:40|507.68|505.28|508.4|506|508.4|506|507.68|505.28|0
1651236290000|2022-04-29 12:44:50|508.16|505.76|508.89|506.49|508.89|506.49|508.16|505.76|0
1651236300000|2022-04-29 12:45:00|508.65|506.25|509.61|507.21|509.61|507.21|508.65|506.25|0
1651236310000|2022-04-29 12:45:10|508.89|506.49|508.4|506|508.89|506.49|508.4|506|0
1651236320000|2022-04-29 12:45:20|508.65|506.25|509.13|506.73|509.25|506.85|508.65|506.25|0
1651236330000|2022-04-29 12:45:30|508.89|506.49|508.65|506.25|508.89|506.49|508.53|506.13|0
1651236340000|2022-04-29 12:45:40|508.4|506|508.4|506|508.4|506|508.4|506|0
1651236350000|2022-04-29 12:45:50|508.65|506.25|508.65|506.25|508.89|506.49|508.4|506|0
1651236360000|2022-04-29 12:46:00|508.89|506.49|509.61|507.21|509.61|507.21|508.89|506.49|0
1651236370000|2022-04-29 12:46:10|510.33|507.93|510.22|507.82|510.33|507.93|510.22|507.82|0
1651236380000|2022-04-29 12:46:20|510.09|507.69|510.09|507.69|510.33|507.93|510.09|507.69|0
1651236390000|2022-04-29 12:46:30|509.85|507.45|509.61|507.21|509.85|507.45|509.61|507.21|0
1651236400000|2022-04-29 12:46:40|509.13|506.73|509.37|506.97|509.37|506.97|509.13|506.73|0
1651236410000|2022-04-29 12:46:50|509.25|506.85|509.37|506.97|509.37|506.97|509.25|506.85|0
1651236420000|2022-04-29 12:47:00|509.61|507.21|509.13|506.73|509.73|507.33|509.13|506.73|0
1651236430000|2022-04-29 12:47:10|507.92|505.52|507.92|505.52|507.92|505.52|507.92|505.52|0
1651236440000|2022-04-29 12:47:20|507.68|505.28|507.2|504.8|507.68|505.28|506.96|504.56|0
1651236450000|2022-04-29 12:47:30|507.44|505.04|507.44|505.04|507.44|505.04|507.2|504.8|0
1651236460000|2022-04-29 12:47:40|507.2|504.8|507.2|504.8|507.44|505.04|507.2|504.8|0
1651236470000|2022-04-29 12:47:50|506|503.6|506.36|503.96|506.48|504.08|506|503.6|0
1651236480000|2022-04-29 12:48:00|506|503.6|506|503.6|506.24|503.84|506|503.6|0
1651236490000|2022-04-29 12:48:10|505.52|503.12|505.04|502.64|505.52|503.12|505.04|502.64|0
1651236500000|2022-04-29 12:48:20|505.28|502.88|505.04|502.64|505.52|503.12|505.04|502.64|0
1651236510000|2022-04-29 12:48:30|505.28|502.88|504.8|502.4|505.28|502.88|504.8|502.4|0
1651236520000|2022-04-29 12:48:40|504.56|502.16|504.32|501.92|504.8|502.4|504.32|501.92|0
1651236530000|2022-04-29 12:48:50|504.08|501.68|503.84|501.44|504.08|501.68|503.84|501.44|0
1651236540000|2022-04-29 12:49:00|504.32|501.92|504.56|502.16|505.28|502.88|504.32|501.92|0
1651236550000|2022-04-29 12:49:10|504.8|502.4|504.8|502.4|504.8|502.4|504.8|502.4|0
1651236560000|2022-04-29 12:49:20|505.28|502.88|505.52|503.12|505.52|503.12|505.04|502.64|0
1651236570000|2022-04-29 12:49:30|505.76|503.36|505.76|503.36|506.24|503.84|505.76|503.36|0
1651236580000|2022-04-29 12:49:40|505.52|503.12|505.52|503.12|505.52|503.12|505.28|502.88|0
1651236590000|2022-04-29 12:49:50|505.76|503.36|505.52|503.12|505.76|503.36|505.28|502.88|0
1651236600000|2022-04-29 12:50:00|506.72|504.32|505.52|503.12|506.72|504.32|505.52|503.12|0
1651236610000|2022-04-29 12:50:10|505.76|503.36|506|503.6|506|503.6|505.76|503.36|0
1651236620000|2022-04-29 12:50:20|506.24|503.84|505.76|503.36|506.24|503.84|505.76|503.36|0
1651236630000|2022-04-29 12:50:30|505.28|502.88|504.8|502.4|505.52|503.12|504.8|502.4|0
1651236640000|2022-04-29 12:50:40|504.32|501.92|504.56|502.16|504.56|502.16|504.32|501.92|0
1651236650000|2022-04-29 12:50:50|504.92|502.52|505.04|502.64|505.04|502.64|504.56|502.16|0
1651236660000|2022-04-29 12:51:00|505.28|502.88|504.8|502.4|505.28|502.88|504.8|502.4|0
1651236670000|2022-04-29 12:51:10|505.04|502.64|505.76|503.36|505.76|503.36|504.92|502.52|0
1651236680000|2022-04-29 12:51:20|506|503.6|505.76|503.36|506.24|503.84|505.76|503.36|0
1651236690000|2022-04-29 12:51:30|506|503.6|506.24|503.84|506.24|503.84|506|503.6|0
1651236700000|2022-04-29 12:51:40|506|503.6|505.52|503.12|506|503.6|505.52|503.12|0
1651236710000|2022-04-29 12:51:50|505.4|503|505.76|503.36|505.76|503.36|505.4|503|0
1651236720000|2022-04-29 12:52:00|505.88|503.48|505.76|503.36|505.88|503.48|505.76|503.36|0
1651236730000|2022-04-29 12:52:10|506|503.6|505.76|503.36|506.24|503.84|505.76|503.36|0
1651236740000|2022-04-29 12:52:20|505.64|503.24|506|503.6|506|503.6|505.64|503.24|0
1651236750000|2022-04-29 12:52:30|507.44|505.04|506|503.6|507.44|505.04|506|503.6|0
1651236760000|2022-04-29 12:52:40|505.76|503.36|505.76|503.36|505.76|503.36|505.52|503.12|0
1651236770000|2022-04-29 12:52:50|505.52|503.12|506|503.6|506|503.6|505.52|503.12|0
1651236780000|2022-04-29 12:53:00|505.76|503.36|506.24|503.84|506.48|504.08|505.76|503.36|0
1651236790000|2022-04-29 12:53:10|505.76|503.36|506.24|503.84|506.24|503.84|505.76|503.36|0
1651236800000|2022-04-29 12:53:20|506|503.6|506.6|504.2|506.6|504.2|505.64|503.24|0
1651236810000|2022-04-29 12:53:30|506.48|504.08|506.48|504.08|506.48|504.08|506.12|503.72|0
1651236820000|2022-04-29 12:53:40|506.36|503.96|506.24|503.84|506.48|504.08|506.24|503.84|0
1651236830000|2022-04-29 12:53:50|506.48|504.08|506|503.6|506.48|504.08|505.76|503.36|0
1651236840000|2022-04-29 12:54:00|505.76|503.36|505.28|502.88|506|503.6|505.28|502.88|0
1651236850000|2022-04-29 12:54:10|505.76|503.36|506.48|504.08|506.48|504.08|505.76|503.36|0
1651236860000|2022-04-29 12:54:20|506.72|504.32|507.2|504.8|507.2|504.8|506.48|504.08|0
1651236870000|2022-04-29 12:54:30|507.44|505.04|507.68|505.28|507.68|505.28|507.2|504.8|0
1651236880000|2022-04-29 12:54:40|507.92|505.52|508.05|505.65|508.05|505.65|507.92|505.52|0
1651236890000|2022-04-29 12:54:50|507.92|505.52|507.44|505.04|507.92|505.52|507.44|505.04|0
1651236900000|2022-04-29 12:55:00|507.68|505.28|507.68|505.28|507.68|505.28|507.2|504.8|0
1651236910000|2022-04-29 12:55:10|507.44|505.04|507.2|504.8|507.44|505.04|507.2|504.8|0
1651236920000|2022-04-29 12:55:20|507.68|505.28|507.68|505.28|507.68|505.28|507.57|505.17|0
1651236930000|2022-04-29 12:55:30|507.44|505.04|506.84|504.44|507.44|505.04|506.84|504.44|0
1651236940000|2022-04-29 12:55:40|506.72|504.32|506.96|504.56|506.96|504.56|506.48|504.08|0
1651236950000|2022-04-29 12:55:50|507.2|504.8|508.4|506|508.4|506|507.2|504.8|0
1651236960000|2022-04-29 12:56:00|508.16|505.76|509.01|506.61|509.37|506.97|508.16|505.76|0
1651236970000|2022-04-29 12:56:10|509.13|506.73|509.85|507.45|509.85|507.45|509.13|506.73|0
1651236980000|2022-04-29 12:56:20|510.09|507.69|509.61|507.21|510.09|507.69|509.61|507.21|0
1651236990000|2022-04-29 12:56:30|509.37|506.97|509.37|506.97|509.37|506.97|509.25|506.85|0
1651237000000|2022-04-29 12:56:40|509.61|507.21|509.49|507.09|509.61|507.21|509.25|506.85|0
1651237010000|2022-04-29 12:56:50|509.37|506.97|509.13|506.73|509.49|507.09|509.13|506.73|0
1651237020000|2022-04-29 12:57:00|509.37|506.97|509.49|507.09|509.49|507.09|509.25|506.85|0
1651237030000|2022-04-29 12:57:10|509.61|507.21|510.81|508.41|510.81|508.41|509.61|507.21|0
1651237040000|2022-04-29 12:57:20|510.57|508.17|510.33|507.93|510.81|508.41|510.33|507.93|0
1651237050000|2022-04-29 12:57:30|510.57|508.17|511.42|509.02|511.42|509.02|510.57|508.17|0
1651237060000|2022-04-29 12:57:40|511.18|508.78|510.81|508.41|511.77|509.37|510.81|508.41|0
1651237070000|2022-04-29 12:57:50|511.05|508.65|511.53|509.13|511.53|509.13|511.05|508.65|0
1651237080000|2022-04-29 12:58:00|511.42|509.02|510.69|508.29|511.42|509.02|510.69|508.29|0
1651237090000|2022-04-29 12:58:10|511.18|508.78|511.05|508.65|511.18|508.78|510.81|508.41|0
1651237100000|2022-04-29 12:58:20|510.81|508.41|511.29|508.89|511.29|508.89|510.57|508.17|0
1651237110000|2022-04-29 12:58:30|511.05|508.65|511.05|508.65|511.53|509.13|511.05|508.65|0
1651237120000|2022-04-29 12:58:40|511.29|508.89|511.18|508.78|511.29|508.89|511.05|508.65|0
1651237130000|2022-04-29 12:58:50|511.29|508.89|511.77|509.37|511.77|509.37|511.29|508.89|0
1651237140000|2022-04-29 12:59:00|512.01|509.61|512.26|509.86|512.26|509.86|512.01|509.61|0
1651237150000|2022-04-29 12:59:10|512.14|509.74|512.01|509.61|512.26|509.86|512.01|509.61|0
1651237160000|2022-04-29 12:59:20|512.26|509.86|512.26|509.86|512.26|509.86|512.26|509.86|0
1651237170000|2022-04-29 12:59:30|512.5|510.1|512.5|510.1|512.5|510.1|512.26|509.86|0
1651237180000|2022-04-29 12:59:40|512.74|510.34|512.98|510.58|512.98|510.58|512.62|510.22|0
1651237190000|2022-04-29 12:59:50|512.74|510.34|512.98|510.58|512.98|510.58|512.74|510.34|0
1651237200000|2022-04-29 13:00:00|513.7|511.3|513.94|511.54|514.31|511.91|513.7|511.3|0
1651237210000|2022-04-29 13:00:10|513.7|511.3|513.7|511.3|513.7|511.3|513.22|510.82|0
1651237220000|2022-04-29 13:00:20|514.31|511.91|513.7|511.3|514.91|512.51|513.7|511.3|0
1651237230000|2022-04-29 13:00:30|513.94|511.54|514.43|512.03|514.43|512.03|513.94|511.54|0
1651237240000|2022-04-29 13:00:40|514.67|512.27|513.94|511.54|514.67|512.27|513.94|511.54|0
1651237250000|2022-04-29 13:00:50|514.18|511.78|514.42|512.02|514.42|512.02|514.18|511.78|0
1651237260000|2022-04-29 13:01:00|514.18|511.78|514.67|512.27|514.79|512.39|514.18|511.78|0
1651237270000|2022-04-29 13:01:10|513.94|511.54|513.46|511.06|513.94|511.54|513.46|511.06|0
1651237280000|2022-04-29 13:01:20|513.94|511.54|513.22|510.82|513.94|511.54|513.22|510.82|0
1651237290000|2022-04-29 13:01:30|512.98|510.58|512.5|510.1|512.98|510.58|512.5|510.1|0
1651237300000|2022-04-29 13:01:40|512.74|510.34|513.7|511.3|513.7|511.3|512.74|510.34|0
1651237310000|2022-04-29 13:01:50|513.46|511.06|512.74|510.34|513.46|511.06|512.74|510.34|0
1651237320000|2022-04-29 13:02:00|512.5|510.1|512.98|510.58|513.22|510.82|512.5|510.1|0
1651237330000|2022-04-29 13:02:10|513.22|510.82|511.77|509.37|513.22|510.82|511.77|509.37|0
1651237340000|2022-04-29 13:02:20|511.53|509.13|511.66|509.26|511.66|509.26|511.29|508.89|0
1651237350000|2022-04-29 13:02:30|511.05|508.65|511.05|508.65|511.53|509.13|511.05|508.65|0
1651237360000|2022-04-29 13:02:40|511.29|508.89|511.29|508.89|511.29|508.89|510.81|508.41|0
1651237370000|2022-04-29 13:02:50|512.01|509.61|511.77|509.37|512.01|509.61|511.77|509.37|0
1651237380000|2022-04-29 13:03:00|512.01|509.61|511.77|509.37|512.01|509.61|511.77|509.37|0
1651237390000|2022-04-29 13:03:10|512.01|509.61|511.77|509.37|512.01|509.61|511.53|509.13|0
1651237400000|2022-04-29 13:03:20|511.53|509.13|511.05|508.65|511.53|509.13|511.05|508.65|0
1651237410000|2022-04-29 13:03:30|511.53|509.13|512.5|510.1|512.5|510.1|511.53|509.13|0
1651237420000|2022-04-29 13:03:40|512.74|510.34|512.5|510.1|512.98|510.58|512.5|510.1|0
1651237430000|2022-04-29 13:03:50|513.46|511.06|513.22|510.82|513.46|511.06|513.22|510.82|0
1651237440000|2022-04-29 13:04:00|512.74|510.34|513.7|511.3|513.7|511.3|512.74|510.34|0
1651237450000|2022-04-29 13:04:10|513.94|511.54|514.91|512.51|514.91|512.51|513.94|511.54|0
1651237460000|2022-04-29 13:04:20|514.42|512.02|514.67|512.27|514.67|512.27|514.42|512.02|0
1651237470000|2022-04-29 13:04:30|513.83|511.43|514.67|512.27|514.67|512.27|513.83|511.43|0
1651237480000|2022-04-29 13:04:40|514.42|512.02|514.67|512.27|514.67|512.27|514.42|512.02|0
1651237490000|2022-04-29 13:04:50|514.79|512.39|514.07|511.67|514.79|512.39|514.07|511.67|0
1651237500000|2022-04-29 13:05:00|514.18|511.78|514.18|511.78|514.18|511.78|514.18|511.78|0
1651237510000|2022-04-29 13:05:10|513.94|511.54|513.94|511.54|513.94|511.54|513.7|511.3|0
1651237520000|2022-04-29 13:05:20|514.18|511.78|514.42|512.02|514.42|512.02|514.18|511.78|0
1651237530000|2022-04-29 13:05:30|514.18|511.78|514.67|512.27|514.67|512.27|513.94|511.54|0
1651237540000|2022-04-29 13:05:40|515.39|512.99|516.11|513.71|516.11|513.71|515.39|512.99|0
1651237550000|2022-04-29 13:05:50|516.6|514.2|517.56|515.16|517.56|515.16|516.6|514.2|0
1651237560000|2022-04-29 13:06:00|517.32|514.92|516.35|513.95|517.32|514.92|516.35|513.95|0
1651237570000|2022-04-29 13:06:10|516.6|514.2|516.11|513.71|516.6|514.2|516.11|513.71|0
1651237580000|2022-04-29 13:06:20|515.87|513.47|515.87|513.47|515.87|513.47|515.87|513.47|0
1651237590000|2022-04-29 13:06:30|516.35|513.95|516.35|513.95|516.35|513.95|516.35|513.95|0
1651237600000|2022-04-29 13:06:40|516.72|514.32|516.35|513.95|516.72|514.32|516.35|513.95|0
1651237610000|2022-04-29 13:06:50|516.24|513.84|516.11|513.71|516.35|513.95|515.87|513.47|0
1651237620000|2022-04-29 13:07:00|516|513.6|517.08|514.68|517.08|514.68|516|513.6|0
1651237630000|2022-04-29 13:07:10|517.32|514.92|516.6|514.2|517.32|514.92|516.6|514.2|0
1651237640000|2022-04-29 13:07:20|517.08|514.68|517.08|514.68|517.08|514.68|517.08|514.68|0
1651237650000|2022-04-29 13:07:30|517.2|514.8|517.56|515.16|517.56|515.16|517.2|514.8|0
1651237660000|2022-04-29 13:07:40|517.8|515.4|517.56|515.16|517.8|515.4|517.56|515.16|0
1651237670000|2022-04-29 13:07:50|517.8|515.4|519.97|517.57|519.97|517.57|517.8|515.4|0
1651237680000|2022-04-29 13:08:00|520.1|517.7|520.94|518.54|521.18|518.78|520.1|517.7|0
1651237690000|2022-04-29 13:08:10|521.18|518.78|520.7|518.3|521.18|518.78|520.7|518.3|0
1651237700000|2022-04-29 13:08:20|520.46|518.06|519.73|517.33|520.46|518.06|519.73|517.33|0
1651237710000|2022-04-29 13:08:30|519.97|517.57|519.86|517.46|520.22|517.82|519.86|517.46|0
1651237720000|2022-04-29 13:08:40|519.62|517.22|519.49|517.09|519.62|517.22|519.49|517.09|0
1651237730000|2022-04-29 13:08:50|519.25|516.85|519.25|516.85|519.25|516.85|519.25|516.85|0
1651237740000|2022-04-29 13:09:00|519.49|517.09|519.49|517.09|519.73|517.33|519.49|517.09|0
1651237750000|2022-04-29 13:09:10|519.97|517.57|519.25|516.85|519.97|517.57|519.25|516.85|0
1651237760000|2022-04-29 13:09:20|519.38|516.98|519.73|517.33|519.73|517.33|519.38|516.98|0
1651237770000|2022-04-29 13:09:30|520.22|517.82|521.18|518.78|521.18|518.78|520.22|517.82|0
1651237780000|2022-04-29 13:09:40|520.94|518.54|520.1|517.7|520.94|518.54|520.1|517.7|0
1651237790000|2022-04-29 13:09:50|520.22|517.82|520.94|518.54|520.94|518.54|520.22|517.82|0
1651237800000|2022-04-29 13:10:00|521.18|518.78|520.94|518.54|521.18|518.78|520.7|518.3|0
1651237810000|2022-04-29 13:10:10|521.67|519.27|522.39|519.99|522.39|519.99|521.67|519.27|0
1651237820000|2022-04-29 13:10:20|521.91|519.51|521.67|519.27|521.91|519.51|521.67|519.27|0
1651237830000|2022-04-29 13:10:30|521.42|519.02|521.67|519.27|521.67|519.27|521.42|519.02|0
1651237840000|2022-04-29 13:10:40|521.42|519.02|521.79|519.39|521.79|519.39|521.42|519.02|0
1651237850000|2022-04-29 13:10:50|522.39|519.99|522.15|519.75|522.87|520.47|522.15|519.75|0
1651237860000|2022-04-29 13:11:00|522.63|520.23|522.15|519.75|522.63|520.23|522.15|519.75|0
1651237870000|2022-04-29 13:11:10|521.91|519.51|521.91|519.51|522.15|519.75|521.67|519.27|0
1651237880000|2022-04-29 13:11:20|521.67|519.27|521.67|519.27|521.91|519.51|521.67|519.27|0
1651237890000|2022-04-29 13:11:30|522.15|519.75|521.91|519.51|522.15|519.75|521.91|519.51|0
1651237900000|2022-04-29 13:11:40|521.67|519.27|520.94|518.54|521.67|519.27|520.22|517.82|0
1651237910000|2022-04-29 13:11:50|520.7|518.3|520.46|518.06|520.7|518.3|520.46|518.06|0
1651237920000|2022-04-29 13:12:00|520.7|518.3|521.42|519.02|521.42|519.02|520.7|518.3|0
1651237930000|2022-04-29 13:12:10|520.82|518.42|520.82|518.42|521.18|518.78|520.82|518.42|0
1651237940000|2022-04-29 13:12:20|520.46|518.06|520.7|518.3|520.7|518.3|520.22|517.82|0
1651237950000|2022-04-29 13:12:30|520.22|517.82|519.97|517.57|520.46|518.06|519.97|517.57|0
1651237960000|2022-04-29 13:12:40|520.22|517.82|520.46|518.06|520.46|518.06|519.97|517.57|0
1651237970000|2022-04-29 13:12:50|520.94|518.54|521.42|519.02|521.42|519.02|520.94|518.54|0
1651237980000|2022-04-29 13:13:00|521.18|518.78|521.91|519.51|521.91|519.51|520.94|518.54|0
1651237990000|2022-04-29 13:13:10|522.15|519.75|521.91|519.51|522.15|519.75|521.67|519.27|0
1651238000000|2022-04-29 13:13:20|521.42|519.02|521.42|519.02|521.91|519.51|521.42|519.02|0
1651238010000|2022-04-29 13:13:30|521.91|519.51|521.42|519.02|522.15|519.75|521.42|519.02|0
1651238020000|2022-04-29 13:13:40|521.91|519.51|521.91|519.51|522.27|519.87|521.91|519.51|0
1651238030000|2022-04-29 13:13:50|522.15|519.75|522.15|519.75|522.15|519.75|521.91|519.51|0
1651238040000|2022-04-29 13:14:00|521.79|519.39|522.39|519.99|522.39|519.99|521.79|519.39|0
1651238050000|2022-04-29 13:14:10|522.87|520.47|523.12|520.72|523.73|521.33|522.87|520.47|0
1651238060000|2022-04-29 13:14:20|523.36|520.96|524.08|521.68|524.08|521.68|523.36|520.96|0
1651238070000|2022-04-29 13:14:30|523.84|521.44|523.84|521.44|523.84|521.44|523.6|521.2|0
1651238080000|2022-04-29 13:14:40|523.6|521.2|523.36|520.96|523.6|521.2|523.36|520.96|0
1651238090000|2022-04-29 13:14:50|523.6|521.2|523.36|520.96|523.6|521.2|523.36|520.96|0
1651238100000|2022-04-29 13:15:00|523.12|520.72|523.6|521.2|523.84|521.44|523.12|520.72|0
1651238110000|2022-04-29 13:15:10|523.84|521.44|523.6|521.2|524.08|521.68|523.6|521.2|0
1651238120000|2022-04-29 13:15:20|523.36|520.96|523.36|520.96|523.36|520.96|523.12|520.72|0
1651238130000|2022-04-29 13:15:30|523.12|520.72|523.12|520.72|523.12|520.72|522.87|520.47|0
1651238140000|2022-04-29 13:15:40|523.24|520.84|523.36|520.96|523.36|520.96|523.12|520.72|0
1651238150000|2022-04-29 13:15:50|522.39|519.99|522.39|519.99|522.63|520.23|522.39|519.99|0
1651238160000|2022-04-29 13:16:00|522.63|520.23|522.39|519.99|522.63|520.23|522.39|519.99|0
1651238170000|2022-04-29 13:16:10|522.63|520.23|522.63|520.23|522.63|520.23|522.39|519.99|0
1651238180000|2022-04-29 13:16:20|522.52|520.12|522.87|520.47|522.87|520.47|522.39|519.99|0
1651238190000|2022-04-29 13:16:30|523.12|520.72|522.39|519.99|523.12|520.72|522.39|519.99|0
1651238200000|2022-04-29 13:16:40|522.63|520.23|522.63|520.23|522.63|520.23|522.39|519.99|0
1651238210000|2022-04-29 13:16:50|522.87|520.47|523.36|520.96|523.36|520.96|522.87|520.47|0
1651238220000|2022-04-29 13:17:00|522.87|520.47|522.63|520.23|522.87|520.47|522.39|519.99|0
1651238230000|2022-04-29 13:17:10|522.27|519.87|522.15|519.75|522.27|519.87|522.15|519.75|0
1651238240000|2022-04-29 13:17:20|522.03|519.63|521.42|519.02|522.03|519.63|521.42|519.02|0
1651238250000|2022-04-29 13:17:30|521.66|519.26|521.42|519.02|521.66|519.26|521.42|519.02|0
1651238260000|2022-04-29 13:17:40|521.55|519.15|520.94|518.54|521.55|519.15|520.7|518.3|0
1651238270000|2022-04-29 13:17:50|520.7|518.3|520.94|518.54|520.94|518.54|520.7|518.3|0
1651238280000|2022-04-29 13:18:00|521.18|518.78|521.18|518.78|521.42|519.02|521.18|518.78|0
1651238290000|2022-04-29 13:18:10|520.94|518.54|520.22|517.82|521.18|518.78|520.22|517.82|0
1651238300000|2022-04-29 13:18:20|519.97|517.57|519.97|517.57|519.97|517.57|519.97|517.57|0
1651238310000|2022-04-29 13:18:30|520.1|517.7|520.46|518.06|520.46|518.06|520.1|517.7|0
1651238320000|2022-04-29 13:18:40|520.22|517.82|520.22|517.82|520.22|517.82|520.22|517.82|0
1651238330000|2022-04-29 13:18:50|520.34|517.94|520.21|517.81|520.34|517.94|519.97|517.57|0
1651238340000|2022-04-29 13:19:00|519.97|517.57|519.49|517.09|519.97|517.57|519.49|517.09|0
1651238350000|2022-04-29 13:19:10|519.73|517.33|519.73|517.33|519.97|517.57|519.73|517.33|0
1651238360000|2022-04-29 13:19:20|520.21|517.81|519.25|516.85|520.21|517.81|519.25|516.85|0
1651238370000|2022-04-29 13:19:30|519.01|516.61|519.73|517.33|519.73|517.33|519.01|516.61|0
1651238380000|2022-04-29 13:19:40|519.97|517.57|519.97|517.57|520.21|517.81|519.97|517.57|0
1651238390000|2022-04-29 13:19:50|520.21|517.81|519.97|517.57|520.21|517.81|519.73|517.33|0
1651238400000|2022-04-29 13:20:00|520.7|518.3|520.21|517.81|521.18|518.78|520.21|517.81|0
1651238410000|2022-04-29 13:20:10|520.46|518.06|520.21|517.81|520.46|518.06|519.73|517.33|0
1651238420000|2022-04-29 13:20:20|520.46|518.06|519.73|517.33|520.46|518.06|519.73|517.33|0
1651238430000|2022-04-29 13:20:30|519.49|517.09|518.52|516.12|519.49|517.09|518.52|516.12|0
1651238440000|2022-04-29 13:20:40|518.28|515.88|517.56|515.16|518.28|515.88|517.56|515.16|0
1651238450000|2022-04-29 13:20:50|517.08|514.68|517.08|514.68|517.08|514.68|517.08|514.68|0
1651238460000|2022-04-29 13:21:00|516.83|514.43|515.87|513.47|516.83|514.43|515.87|513.47|0
1651238470000|2022-04-29 13:21:10|515.63|513.23|515.75|513.35|515.87|513.47|515.63|513.23|0
1651238480000|2022-04-29 13:21:20|515.51|513.11|515.15|512.75|515.51|513.11|514.9|512.5|0
1651238490000|2022-04-29 13:21:30|515.39|512.99|514.18|511.78|515.39|512.99|514.18|511.78|0
1651238500000|2022-04-29 13:21:40|514.66|512.26|514.66|512.26|514.66|512.26|514.42|512.02|0
1651238510000|2022-04-29 13:21:50|514.18|511.78|513.94|511.54|514.18|511.78|513.94|511.54|0
1651238520000|2022-04-29 13:22:00|513.7|511.3|513.7|511.3|513.94|511.54|513.7|511.3|0
1651238530000|2022-04-29 13:22:10|513.58|511.18|512.98|510.58|513.58|511.18|512.98|510.58|0
1651238540000|2022-04-29 13:22:20|512.14|509.74|511.77|509.37|512.14|509.74|511.77|509.37|0
1651238550000|2022-04-29 13:22:30|512.49|510.09|512.01|509.61|512.49|510.09|512.01|509.61|0
1651238560000|2022-04-29 13:22:40|512.25|509.85|512.25|509.85|512.25|509.85|512.01|509.61|0
1651238570000|2022-04-29 13:22:50|512.49|510.09|512.73|510.33|512.73|510.33|512.49|510.09|0
1651238580000|2022-04-29 13:23:00|512.49|510.09|512.98|510.58|512.98|510.58|512.49|510.09|0
1651238590000|2022-04-29 13:23:10|512.73|510.33|512.25|509.85|512.73|510.33|512.25|509.85|0
1651238600000|2022-04-29 13:23:20|512.49|510.09|512.49|510.09|512.49|510.09|512.25|509.85|0
1651238610000|2022-04-29 13:23:30|512.01|509.61|512.01|509.61|512.25|509.85|511.77|509.37|0
1651238620000|2022-04-29 13:23:40|512.14|509.74|512.73|510.33|512.73|510.33|512.14|509.74|0
1651238630000|2022-04-29 13:23:50|512.86|510.46|512.73|510.33|512.86|510.46|512.62|510.22|0
1651238640000|2022-04-29 13:24:00|512.62|510.22|513.22|510.82|513.22|510.82|512.62|510.22|0
1651238650000|2022-04-29 13:24:10|512.98|510.58|513.7|511.3|513.7|511.3|512.98|510.58|0
1651238660000|2022-04-29 13:24:20|513.22|510.82|513.22|510.82|513.46|511.06|513.22|510.82|0
1651238670000|2022-04-29 13:24:30|513.46|511.06|513.94|511.54|513.94|511.54|513.46|511.06|0
1651238680000|2022-04-29 13:24:40|514.18|511.78|513.22|510.82|514.18|511.78|513.22|510.82|0
1651238690000|2022-04-29 13:24:50|512.73|510.33|512.73|510.33|513.22|510.82|512.73|510.33|0
1651238700000|2022-04-29 13:25:00|512.86|510.46|514.42|512.02|514.42|512.02|512.86|510.46|0
1651238710000|2022-04-29 13:25:10|514.66|512.26|514.55|512.15|514.66|512.26|514.42|512.02|0
1651238720000|2022-04-29 13:25:20|514.42|512.02|514.9|512.5|514.9|512.5|514.42|512.02|0
1651238730000|2022-04-29 13:25:30|514.66|512.26|514.9|512.5|515.14|512.74|514.66|512.26|0
1651238740000|2022-04-29 13:25:40|514.66|512.26|514.9|512.5|514.9|512.5|514.66|512.26|0
1651238750000|2022-04-29 13:25:50|515.14|512.74|515.03|512.63|515.14|512.74|514.9|512.5|0
1651238760000|2022-04-29 13:26:00|514.9|512.5|515.14|512.74|515.14|512.74|514.9|512.5|0
1651238770000|2022-04-29 13:26:10|514.9|512.5|513.22|510.82|514.9|512.5|513.22|510.82|0
1651238780000|2022-04-29 13:26:20|512.97|510.57|512.73|510.33|513.22|510.82|512.73|510.33|0
1651238790000|2022-04-29 13:26:30|513.22|510.82|512.01|509.61|513.22|510.82|512.01|509.61|0
1651238800000|2022-04-29 13:26:40|511.77|509.37|512.25|509.85|512.73|510.33|511.77|509.37|0
1651238810000|2022-04-29 13:26:50|512.01|509.61|511.53|509.13|512.01|509.61|511.53|509.13|0
1651238820000|2022-04-29 13:27:00|511.77|509.37|511.53|509.13|511.77|509.37|511.53|509.13|0
1651238830000|2022-04-29 13:27:10|511.77|509.37|512.25|509.85|512.25|509.85|511.77|509.37|0
1651238840000|2022-04-29 13:27:20|512.14|509.74|511.53|509.13|512.14|509.74|511.53|509.13|0
1651238850000|2022-04-29 13:27:30|512.01|509.61|512.25|509.85|512.49|510.09|512.01|509.61|0
1651238860000|2022-04-29 13:27:40|512.01|509.61|512.49|510.09|512.49|510.09|512.01|509.61|0
1651238870000|2022-04-29 13:27:50|511.77|509.37|512.49|510.09|512.49|510.09|511.77|509.37|0
1651238880000|2022-04-29 13:28:00|512.73|510.33|513.46|511.06|513.46|511.06|512.73|510.33|0
1651238890000|2022-04-29 13:28:10|513.22|510.82|512.97|510.57|513.46|511.06|512.97|510.57|0
1651238900000|2022-04-29 13:28:20|513.1|510.7|512.73|510.33|513.22|510.82|512.73|510.33|0
1651238910000|2022-04-29 13:28:30|511.77|509.37|512.01|509.61|512.01|509.61|511.77|509.37|0
1651238920000|2022-04-29 13:28:40|511.77|509.37|512.25|509.85|512.25|509.85|511.77|509.37|0
1651238930000|2022-04-29 13:28:50|512.97|510.57|513.22|510.82|513.22|510.82|512.97|510.57|0
1651238940000|2022-04-29 13:29:00|513.46|511.06|513.82|511.42|513.82|511.42|513.46|511.06|0
1651238950000|2022-04-29 13:29:10|513.7|511.3|513.7|511.3|513.94|511.54|513.58|511.18|0
1651238960000|2022-04-29 13:29:20|513.58|511.18|512.01|509.61|513.58|511.18|512.01|509.61|0
1651238970000|2022-04-29 13:29:30|511.77|509.37|511.53|509.13|511.77|509.37|511.53|509.13|0
1651238980000|2022-04-29 13:29:40|511.29|508.89|512.25|509.85|512.25|509.85|511.29|508.89|0
1651238990000|2022-04-29 13:29:50|512.49|510.09|512.73|510.33|513.22|510.82|512.49|510.09|0
1651239000000|2022-04-29 13:30:00|512.38|509.98|512.25|509.85|512.49|510.09|510.56|508.16|0
1651239010000|2022-04-29 13:30:10|513.7|511.3|512.73|510.33|513.7|511.3|512.49|510.09|0
1651239020000|2022-04-29 13:30:20|513.94|511.54|511.29|508.89|513.94|511.54|511.29|508.89|0
1651239030000|2022-04-29 13:30:30|510.56|508.16|512.25|509.85|512.25|509.85|510.45|508.05|0
1651239040000|2022-04-29 13:30:40|511.77|509.37|511.77|509.37|511.77|509.37|510.81|508.41|0
1651239050000|2022-04-29 13:30:50|511.65|509.25|513.46|511.06|513.46|511.06|511.65|509.25|0
1651239060000|2022-04-29 13:31:00|514.18|511.78|515.14|512.74|515.14|512.74|514.18|511.78|0
1651239070000|2022-04-29 13:31:10|516.59|514.19|517.56|515.16|517.56|515.16|516.59|514.19|0
1651239080000|2022-04-29 13:31:20|517.32|514.92|517.8|515.4|517.8|515.4|516.83|514.43|0
1651239090000|2022-04-29 13:31:30|518.04|515.64|519.97|517.57|519.97|517.57|518.04|515.64|0
1651239100000|2022-04-29 13:31:40|519.73|517.33|519.37|516.97|519.73|517.33|519.37|516.97|0
1651239110000|2022-04-29 13:31:50|520.45|518.05|519.01|516.61|520.45|518.05|519.01|516.61|0
1651239120000|2022-04-29 13:32:00|517.68|515.28|515.28|512.88|517.68|515.28|515.28|512.88|0
1651239130000|2022-04-29 13:32:10|514.55|512.15|510.6|508.2|514.55|512.15|510.6|508.2|0
1651239140000|2022-04-29 13:32:20|511.08|508.68|510.25|507.85|511.08|508.68|510.25|507.85|0
1651239150000|2022-04-29 13:32:30|509.88|507.48|510.12|507.72|510.36|507.96|509.88|507.48|0
1651239160000|2022-04-29 13:32:40|509.54|507.14|507.39|504.99|510.26|507.86|507.39|504.99|0
1651239170000|2022-04-29 13:32:50|507.15|504.75|506.43|504.03|507.15|504.75|506.43|504.03|0
1651239180000|2022-04-29 13:33:00|505.47|503.07|505.95|503.55|505.95|503.55|504.99|502.59|0
1651239190000|2022-04-29 13:33:10|507.39|504.99|506.19|503.79|507.39|504.99|506.19|503.79|0
1651239200000|2022-04-29 13:33:20|505.95|503.55|506.43|504.03|506.43|504.03|505.47|503.07|0
1651239210000|2022-04-29 13:33:30|506.19|503.79|505.95|503.55|506.19|503.79|505.71|503.31|0
1651239220000|2022-04-29 13:33:40|506.07|503.67|507.39|504.99|507.39|504.99|506.07|503.67|0
1651239230000|2022-04-29 13:33:50|505.71|503.31|505.47|503.07|506.19|503.79|505.47|503.07|0
1651239240000|2022-04-29 13:34:00|504.99|502.59|505.12|502.72|505.12|502.72|504.28|501.88|0
1651239250000|2022-04-29 13:34:10|504.99|502.59|504.99|502.59|504.99|502.59|504.04|501.64|0
1651239260000|2022-04-29 13:34:20|502.84|500.44|503.92|501.52|503.92|501.52|502.84|500.44|0
1651239270000|2022-04-29 13:34:30|504.16|501.76|503.32|500.92|504.16|501.76|503.32|500.92|0
1651239280000|2022-04-29 13:34:40|503.56|501.16|503.32|500.92|503.56|501.16|503.32|500.92|0
1651239290000|2022-04-29 13:34:50|504.04|501.64|505.47|503.07|505.47|503.07|504.04|501.64|0
1651239300000|2022-04-29 13:35:00|505.23|502.83|502.6|500.2|505.23|502.83|502.6|500.2|0
1651239310000|2022-04-29 13:35:10|502.97|500.57|500.93|498.53|502.97|500.57|500.93|498.53|0
1651239320000|2022-04-29 13:35:20|502.84|500.44|504.75|502.35|504.75|502.35|502.49|500.09|0
1651239330000|2022-04-29 13:35:30|504.99|502.59|504.99|502.59|504.99|502.59|504.75|502.35|0
1651239340000|2022-04-29 13:35:40|505.47|503.07|506.86|504.46|506.86|504.46|505.47|503.07|0
1651239350000|2022-04-29 13:35:50|506.97|504.57|507.35|504.95|507.59|505.19|506.87|504.47|0
1651239360000|2022-04-29 13:36:00|506.87|504.47|502.8|500.4|506.87|504.47|502.8|500.4|0
1651239370000|2022-04-29 13:36:10|502.56|500.16|503.51|501.11|503.51|501.11|502.56|500.16|0
1651239380000|2022-04-29 13:36:20|506.87|504.47|506.15|503.75|506.87|504.47|506.15|503.75|0
1651239390000|2022-04-29 13:36:30|507.11|504.71|509.99|507.59|510.23|507.83|507.11|504.71|0
1651239400000|2022-04-29 13:36:40|509.51|507.11|511.43|509.03|511.43|509.03|509.03|506.63|0
1651239410000|2022-04-29 13:36:50|511.19|508.79|509.99|507.59|511.43|509.03|509.75|507.35|0
1651239420000|2022-04-29 13:37:00|510.71|508.31|508.79|506.39|510.95|508.55|508.79|506.39|0
1651239430000|2022-04-29 13:37:10|510.71|508.31|506.87|504.47|510.71|508.31|506.87|504.47|0
1651239440000|2022-04-29 13:37:20|507.11|504.71|507.11|504.71|507.83|505.43|507.11|504.71|0
1651239450000|2022-04-29 13:37:30|508.43|506.03|509.14|506.74|509.14|506.74|508.31|505.91|0
1651239460000|2022-04-29 13:37:40|511.78|509.38|513.46|511.06|513.94|511.54|511.78|509.38|0
1651239470000|2022-04-29 13:37:50|513.22|510.82|512.26|509.86|513.22|510.82|512.26|509.86|0
1651239480000|2022-04-29 13:38:00|512.5|510.1|512.5|510.1|512.5|510.1|510.34|507.94|0
1651239490000|2022-04-29 13:38:10|514.43|512.03|514.91|512.51|514.91|512.51|514.43|512.03|0
1651239500000|2022-04-29 13:38:20|514.43|512.03|513.7|511.3|514.67|512.27|513.7|511.3|0
1651239510000|2022-04-29 13:38:30|512.98|510.58|511.06|508.66|512.98|510.58|511.06|508.66|0
1651239520000|2022-04-29 13:38:40|510.1|507.7|509.26|506.86|510.1|507.7|509.26|506.86|0
1651239530000|2022-04-29 13:38:50|509.38|506.98|510.1|507.7|510.1|507.7|509.38|506.98|0
1651239540000|2022-04-29 13:39:00|509.14|506.74|508.41|506.01|509.14|506.74|508.41|506.01|0
1651239550000|2022-04-29 13:39:10|508.17|505.77|510.1|507.7|510.1|507.7|507.45|505.05|0
1651239570000|2022-04-29 13:39:30|509.86|507.46|512.26|509.86|512.5|510.1|509.86|507.46|0
1651239580000|2022-04-29 13:39:40|510.1|507.7|510.34|507.94|510.34|507.94|509.62|507.22|0
1651239590000|2022-04-29 13:39:50|510.22|507.82|511.78|509.38|511.78|509.38|510.22|507.82|0
1651239600000|2022-04-29 13:40:00|511.06|508.66|507.93|505.53|511.06|508.66|507.69|505.29|0
1651239610000|2022-04-29 13:40:10|508.9|506.5|508.3|505.9|509.02|506.62|508.3|505.9|0
1651239620000|2022-04-29 13:40:20|508.9|506.5|507.93|505.53|508.9|506.5|507.93|505.53|0
1651239630000|2022-04-29 13:40:30|508.65|506.25|508.41|506.01|508.65|506.25|507.93|505.53|0
1651239640000|2022-04-29 13:40:40|510.34|507.94|508.41|506.01|510.46|508.06|508.41|506.01|0
1651239650000|2022-04-29 13:40:50|507.1|504.7|508.9|506.5|508.9|506.5|507.1|504.7|0
1651239660000|2022-04-29 13:41:00|511.06|508.66|508.65|506.25|511.06|508.66|508.65|506.25|0
1651239670000|2022-04-29 13:41:10|508.17|505.77|508.41|506.01|508.9|506.5|508.17|505.77|0
1651239680000|2022-04-29 13:41:20|509.38|506.98|508.65|506.25|509.98|507.58|508.65|506.25|0
1651239690000|2022-04-29 13:41:30|508.78|506.38|507.1|504.7|508.9|506.5|507.1|504.7|0
1651239700000|2022-04-29 13:41:40|506.49|504.09|507.21|504.81|507.34|504.94|506.49|504.09|0
1651239710000|2022-04-29 13:41:50|508.89|506.49|507.69|505.29|508.89|506.49|507.45|505.05|0
1651239720000|2022-04-29 13:42:00|508.78|506.38|510.1|507.7|511.06|508.66|508.78|506.38|0
1651239730000|2022-04-29 13:42:10|510.34|507.94|510.1|507.7|510.34|507.94|509.62|507.22|0
1651239740000|2022-04-29 13:42:20|509.26|506.86|509.38|506.98|509.62|507.22|509.26|506.86|0
1651239750000|2022-04-29 13:42:30|509.14|506.74|510.34|507.94|510.34|507.94|509.14|506.74|0
1651239760000|2022-04-29 13:42:40|509.86|507.46|510.58|508.18|510.58|508.18|509.86|507.46|0
1651239770000|2022-04-29 13:42:50|510.1|507.7|508.89|506.49|510.1|507.7|508.89|506.49|0
1651239780000|2022-04-29 13:43:00|510.1|507.7|514.18|511.78|514.18|511.78|510.1|507.7|0
1651239790000|2022-04-29 13:43:10|515.87|513.47|516.11|513.71|516.35|513.95|515.87|513.47|0
1651239800000|2022-04-29 13:43:20|516.59|514.19|516.59|514.19|516.59|514.19|515.87|513.47|0
1651239810000|2022-04-29 13:43:30|516.83|514.43|517.32|514.92|517.32|514.92|516.48|514.08|0
1651239820000|2022-04-29 13:43:40|516.59|514.19|516.83|514.43|516.83|514.43|516.59|514.19|0
1651239830000|2022-04-29 13:43:50|517.32|514.92|515.15|512.75|517.32|514.92|515.15|512.75|0
1651239840000|2022-04-29 13:44:00|516.11|513.71|517.31|514.91|517.31|514.91|516.11|513.71|0
1651239850000|2022-04-29 13:44:10|517.8|515.4|517.31|514.91|517.8|515.4|516.83|514.43|0
1651239860000|2022-04-29 13:44:20|517.56|515.16|517.8|515.4|517.8|515.4|517.44|515.04|0
1651239870000|2022-04-29 13:44:30|518.04|515.64|519.73|517.33|519.73|517.33|518.04|515.64|0
1651239880000|2022-04-29 13:44:40|520.45|518.05|520.81|518.41|520.81|518.41|520.09|517.69|0
1651239890000|2022-04-29 13:44:50|520.93|518.53|519.72|517.32|521.06|518.66|519.72|517.32|0
1651239900000|2022-04-29 13:45:00|520.33|517.93|521.78|519.38|522.14|519.74|520.33|517.93|0
1651239910000|2022-04-29 13:45:10|521.06|518.66|521.17|518.77|521.41|519.01|521.06|518.66|0
1651239920000|2022-04-29 13:45:20|519.24|516.84|520.21|517.81|520.21|517.81|518.76|516.36|0
1651239930000|2022-04-29 13:45:30|520.93|518.53|518.28|515.88|520.93|518.53|518.28|515.88|0
1651239940000|2022-04-29 13:45:40|518.04|515.64|517.31|514.91|518.04|515.64|517.31|514.91|0
1651239950000|2022-04-29 13:45:50|516.83|514.43|515.87|513.47|516.83|514.43|515.15|512.75|0
1651239960000|2022-04-29 13:46:00|515.39|512.99|516.24|513.84|516.24|513.84|513.94|511.54|0
1651239970000|2022-04-29 13:46:10|516.35|513.95|519.24|516.84|519.24|516.84|516.35|513.95|0
1651239980000|2022-04-29 13:46:20|517.8|515.4|518.04|515.64|518.04|515.64|516.35|513.95|0
1651239990000|2022-04-29 13:46:30|517.8|515.4|519.24|516.84|519.24|516.84|517.8|515.4|0
1651240000000|2022-04-29 13:46:40|519.72|517.32|518.28|515.88|519.72|517.32|518.28|515.88|0
1651240010000|2022-04-29 13:46:50|517.56|515.16|519.13|516.73|519.13|516.73|517.56|515.16|0
1651240020000|2022-04-29 13:47:00|519.24|516.84|519|516.6|519.37|516.97|518.52|516.12|0
1651240030000|2022-04-29 13:47:10|518.04|515.64|519.97|517.57|519.97|517.57|518.04|515.64|0
1651240040000|2022-04-29 13:47:20|519.72|517.32|519.48|517.08|519.72|517.32|518.76|516.36|0
1651240050000|2022-04-29 13:47:30|519.72|517.32|521.17|518.77|521.17|518.77|519.48|517.08|0
1651240060000|2022-04-29 13:47:40|519.97|517.57|518.04|515.64|519.97|517.57|518.04|515.64|0
1651240070000|2022-04-29 13:47:50|517.56|515.16|517.8|515.4|518.04|515.64|517.56|515.16|0
1651240080000|2022-04-29 13:48:00|517.56|515.16|517.8|515.4|518.28|515.88|517.56|515.16|0
1651240090000|2022-04-29 13:48:10|517.31|514.91|516.83|514.43|517.31|514.91|516.83|514.43|0
1651240100000|2022-04-29 13:48:20|516.72|514.32|516.59|514.19|517.31|514.91|516.59|514.19|0
1651240110000|2022-04-29 13:48:30|516.83|514.43|516.35|513.95|516.83|514.43|515.63|513.23|0
1651240120000|2022-04-29 13:48:40|517.31|514.91|515.63|513.23|517.31|514.91|515.63|513.23|0
1651240130000|2022-04-29 13:48:50|515.87|513.47|515.63|513.23|516.11|513.71|515.63|513.23|0
1651240140000|2022-04-29 13:49:00|516.11|513.71|516.11|513.71|516.11|513.71|515.39|512.99|0
1651240150000|2022-04-29 13:49:10|515.39|512.99|515.63|513.23|516.11|513.71|515.39|512.99|0
1651240160000|2022-04-29 13:49:20|516.59|514.19|517.56|515.16|518.04|515.64|516.59|514.19|0
1651240170000|2022-04-29 13:49:30|516.35|513.95|516.59|514.19|516.59|514.19|515.87|513.47|0
1651240180000|2022-04-29 13:49:40|515.63|513.23|512.02|509.62|515.63|513.23|512.02|509.62|0
1651240190000|2022-04-29 13:49:50|513.46|511.06|514.42|512.02|514.42|512.02|513.22|510.82|0
1651240200000|2022-04-29 13:50:00|514.91|512.51|513.11|510.71|514.91|512.51|513.11|510.71|0
1651240210000|2022-04-29 13:50:10|513.7|511.3|511.54|509.14|513.7|511.3|511.54|509.14|0
1651240220000|2022-04-29 13:50:20|509.85|507.45|510.1|507.7|510.1|507.7|509.85|507.45|0
1651240230000|2022-04-29 13:50:30|510.34|507.94|513.7|511.3|513.7|511.3|510.34|507.94|0
1651240240000|2022-04-29 13:50:40|512.26|509.86|512.02|509.62|512.26|509.86|512.02|509.62|0
1651240250000|2022-04-29 13:50:50|511.3|508.9|511.3|508.9|512.26|509.86|510.82|508.42|0
1651240260000|2022-04-29 13:51:00|511.78|509.38|512.74|510.34|512.74|510.34|511.54|509.14|0
1651240270000|2022-04-29 13:51:10|512.5|510.1|512.5|510.1|512.74|510.34|512.02|509.62|0
1651240280000|2022-04-29 13:51:20|513.22|510.82|513.46|511.06|513.7|511.3|513.22|510.82|0
1651240290000|2022-04-29 13:51:30|512.98|510.58|513.22|510.82|513.22|510.82|511.78|509.38|0
1651240300000|2022-04-29 13:51:40|513.94|511.54|515.87|513.47|515.87|513.47|513.59|511.19|0
1651240310000|2022-04-29 13:51:50|515.63|513.23|514.91|512.51|516.11|513.71|514.91|512.51|0
1651240320000|2022-04-29 13:52:00|515.15|512.75|515.39|512.99|515.39|512.99|514.91|512.51|0
1651240330000|2022-04-29 13:52:10|514.91|512.51|517.8|515.4|517.8|515.4|514.91|512.51|0
1651240340000|2022-04-29 13:52:20|516.83|514.43|517.31|514.91|518.04|515.64|516.83|514.43|0
1651240350000|2022-04-29 13:52:30|516.83|514.43|517.31|514.91|517.55|515.15|516.35|513.95|0
1651240360000|2022-04-29 13:52:40|518.76|516.36|517.07|514.67|518.76|516.36|517.07|514.67|0
1651240370000|2022-04-29 13:52:50|518.16|515.76|516.96|514.56|518.53|516.13|516.96|514.56|0
1651240380000|2022-04-29 13:53:00|516.48|514.08|515.03|512.63|516.48|514.08|515.03|512.63|0
1651240390000|2022-04-29 13:53:10|515.75|513.35|516.72|514.32|516.72|514.32|515.75|513.35|0
1651240400000|2022-04-29 13:53:20|515.27|512.87|515.27|512.87|515.27|512.87|514.79|512.39|0
1651240410000|2022-04-29 13:53:30|516.48|514.08|516.72|514.32|516.72|514.32|516.48|514.08|0
1651240420000|2022-04-29 13:53:40|516.36|513.96|514.31|511.91|516.96|514.56|514.31|511.91|0
1651240430000|2022-04-29 13:53:50|513.35|510.95|515.87|513.47|515.87|513.47|513.35|510.95|0
1651240440000|2022-04-29 13:54:00|516.83|514.43|515.63|513.23|516.83|514.43|515.39|512.99|0
1651240450000|2022-04-29 13:54:10|516.11|513.71|514.18|511.78|516.11|513.71|514.18|511.78|0
1651240460000|2022-04-29 13:54:20|515.39|512.99|515.87|513.47|515.87|513.47|515.15|512.75|0
1651240470000|2022-04-29 13:54:30|516.35|513.95|515.39|512.99|516.35|513.95|515.39|512.99|0
1651240480000|2022-04-29 13:54:40|514.18|511.78|512.26|509.86|514.18|511.78|512.26|509.86|0
1651240490000|2022-04-29 13:54:50|513.22|510.82|512.98|510.58|513.46|511.06|512.98|510.58|0
1651240500000|2022-04-29 13:55:00|511.3|508.9|509.37|506.97|511.3|508.9|509.37|506.97|0
1651240510000|2022-04-29 13:55:10|508.89|506.49|508.89|506.49|509.37|506.97|508.89|506.49|0
1651240520000|2022-04-29 13:55:20|507.69|505.29|507.45|505.05|507.93|505.53|507.45|505.05|0
1651240530000|2022-04-29 13:55:30|506.97|504.57|508.17|505.77|508.17|505.77|506.73|504.33|0
1651240540000|2022-04-29 13:55:40|507.93|505.53|506.49|504.09|507.93|505.53|506.25|503.85|0
1651240550000|2022-04-29 13:55:50|505.29|502.89|503.61|501.21|505.29|502.89|503.61|501.21|0
1651240560000|2022-04-29 13:56:00|502.41|500.01|502.41|500.01|502.41|500.01|502.41|500.01|0
1651240570000|2022-04-29 13:56:10|500.02|497.62|499.06|496.66|500.02|497.62|499.06|496.66|0
1651240580000|2022-04-29 13:56:20|498.58|496.18|496.43|494.03|498.82|496.42|496.43|494.03|0
1651240590000|2022-04-29 13:56:30|497.38|494.98|496.91|494.51|497.62|495.22|496.91|494.51|0
1651240600000|2022-04-29 13:56:40|496.67|494.27|496.43|494.03|497.15|494.75|496.43|494.03|0
1651240610000|2022-04-29 13:56:50|497.15|494.75|495.71|493.31|497.15|494.75|495.71|493.31|0
1651240620000|2022-04-29 13:57:00|495.47|493.07|496.19|493.79|496.43|494.03|495.47|493.07|0
1651240630000|2022-04-29 13:57:10|493.8|491.4|494.51|492.11|494.51|492.11|493.32|490.92|0
1651240640000|2022-04-29 13:57:20|494.99|492.59|493.32|490.92|494.99|492.59|493.32|490.92|0
1651240650000|2022-04-29 13:57:30|494.04|491.64|493.8|491.4|494.04|491.64|493.8|491.4|0
1651240660000|2022-04-29 13:57:40|494.28|491.88|494.4|492|494.51|492.11|494.28|491.88|0
1651240670000|2022-04-29 13:57:50|492.86|490.46|494.54|492.14|495.26|492.86|492.86|490.46|0
1651240680000|2022-04-29 13:58:00|494.3|491.9|494.54|492.14|494.54|492.14|493.82|491.42|0
1651240690000|2022-04-29 13:58:10|493.69|491.29|493.81|491.41|493.81|491.41|493.21|490.81|0
1651240700000|2022-04-29 13:58:20|493.69|491.29|493.21|490.81|493.69|491.29|493.21|490.81|0
1651240710000|2022-04-29 13:58:30|493.33|490.93|493.21|490.81|493.45|491.05|493.21|490.81|0
1651240720000|2022-04-29 13:58:40|493.69|491.29|493.45|491.05|494.65|492.25|493.45|491.05|0
1651240730000|2022-04-29 13:58:50|493.21|490.81|493.33|490.93|493.45|491.05|492.97|490.57|0
1651240740000|2022-04-29 13:59:00|493.45|491.05|492.97|490.57|493.45|491.05|492.73|490.33|0
1651240750000|2022-04-29 13:59:10|492.49|490.09|492.49|490.09|492.49|490.09|492.25|489.85|0
1651240760000|2022-04-29 13:59:20|492.73|490.33|492.01|489.61|492.73|490.33|492.01|489.61|0
1651240770000|2022-04-29 13:59:30|491.77|489.37|490.08|487.68|491.77|489.37|490.08|487.68|0
1651240780000|2022-04-29 13:59:40|490.8|488.4|492.61|490.21|494.17|491.77|490.8|488.4|0
1651240790000|2022-04-29 13:59:50|492.25|489.85|491.65|489.25|492.25|489.85|491.65|489.25|0
1651240800000|2022-04-29 14:00:00|491.41|489.01|491.04|488.64|491.41|489.01|490.56|488.16|0
1651240810000|2022-04-29 14:00:10|490.56|488.16|491.53|489.13|492.49|490.09|490.32|487.92|0
1651240820000|2022-04-29 14:00:20|492.01|489.61|492.97|490.57|493.21|490.81|492.01|489.61|0
1651240830000|2022-04-29 14:00:30|492.73|490.33|493.45|491.05|493.45|491.05|492.73|490.33|0
1651240840000|2022-04-29 14:00:40|492.25|489.85|493.21|490.81|493.21|490.81|492.25|489.85|0
1651240850000|2022-04-29 14:00:50|492.37|489.97|494.41|492.01|494.41|492.01|492.37|489.97|0
1651240860000|2022-04-29 14:01:00|493.45|491.05|494.89|492.49|494.89|492.49|493.45|491.05|0
1651240870000|2022-04-29 14:01:10|494.65|492.25|495.37|492.97|495.37|492.97|494.65|492.25|0
1651240880000|2022-04-29 14:01:20|494.89|492.49|497.3|494.9|497.3|494.9|494.89|492.49|0
1651240890000|2022-04-29 14:01:30|498.26|495.86|498.74|496.34|498.74|496.34|498.26|495.86|0
1651240900000|2022-04-29 14:01:40|497.3|494.9|498.25|495.85|498.25|495.85|497.3|494.9|0
1651240910000|2022-04-29 14:01:50|498.01|495.61|498.98|496.58|498.98|496.58|498.01|495.61|0
1651240920000|2022-04-29 14:02:00|497.77|495.37|496.32|493.92|498.01|495.61|496.32|493.92|0
1651240930000|2022-04-29 14:02:10|494.64|492.24|494.64|492.24|494.88|492.48|494.4|492|0
1651240940000|2022-04-29 14:02:20|494.4|492|494.89|492.49|495|492.6|494.28|491.88|0
1651240950000|2022-04-29 14:02:30|494.76|492.36|494.52|492.12|494.76|492.36|494.41|492.01|0
1651240960000|2022-04-29 14:02:40|495.24|492.84|496.69|494.29|496.69|494.29|495.24|492.84|0
1651240970000|2022-04-29 14:02:50|497.65|495.25|498.86|496.46|498.86|496.46|497.41|495.01|0
1651240980000|2022-04-29 14:03:00|499.1|496.7|498.98|496.58|499.1|496.7|498.62|496.22|0
1651240990000|2022-04-29 14:03:10|497.89|495.49|496.57|494.17|497.89|495.49|496.57|494.17|0
1651241000000|2022-04-29 14:03:20|495.73|493.33|495|492.6|495.97|493.57|494.76|492.36|0
1651241010000|2022-04-29 14:03:30|494.52|492.12|494.76|492.36|494.76|492.36|493.8|491.4|0
1651241020000|2022-04-29 14:03:40|495.48|493.08|496.21|493.81|496.45|494.05|495.48|493.08|0
1651241030000|2022-04-29 14:03:50|495.97|493.57|498.13|495.73|498.13|495.73|495.97|493.57|0
1651241040000|2022-04-29 14:04:00|497.41|495.01|496.21|493.81|497.41|495.01|496.21|493.81|0
1651241050000|2022-04-29 14:04:10|497.89|495.49|497.65|495.25|497.89|495.49|497.41|495.01|0
1651241060000|2022-04-29 14:04:20|498.13|495.73|498.38|495.98|498.62|496.22|498.13|495.73|0
1651241070000|2022-04-29 14:04:30|498.13|495.73|498.38|495.98|498.62|496.22|498.13|495.73|0
1651241080000|2022-04-29 14:04:40|499.1|496.7|499.1|496.7|499.1|496.7|498.13|495.73|0
1651241090000|2022-04-29 14:04:50|498.86|496.46|498.38|495.98|499.1|496.7|498.38|495.98|0
1651241100000|2022-04-29 14:05:00|498.62|496.22|498.86|496.46|498.86|496.46|498.38|495.98|0
1651241110000|2022-04-29 14:05:10|499.1|496.7|499.82|497.42|500.06|497.66|498.86|496.46|0
1651241120000|2022-04-29 14:05:20|499.1|496.7|498.38|495.98|499.1|496.7|498.13|495.73|0
1651241130000|2022-04-29 14:05:30|497.41|495.01|497.89|495.49|497.89|495.49|497.41|495.01|0
1651241140000|2022-04-29 14:05:40|498.62|496.22|500.06|497.66|500.06|497.66|498.62|496.22|0
1651241150000|2022-04-29 14:05:50|499.34|496.94|499.82|497.42|499.82|497.42|499.34|496.94|0
1651241160000|2022-04-29 14:06:00|499.1|496.7|498.62|496.22|499.1|496.7|497.89|495.49|0
1651241170000|2022-04-29 14:06:10|499.1|496.7|500.3|497.9|500.3|497.9|499.1|496.7|0
1651241180000|2022-04-29 14:06:20|501.03|498.63|502.23|499.83|502.23|499.83|501.03|498.63|0
1651241190000|2022-04-29 14:06:30|502.72|500.32|500.79|498.39|502.72|500.32|500.79|498.39|0
1651241200000|2022-04-29 14:06:40|501.15|498.75|501.27|498.87|501.27|498.87|500.3|497.9|0
1651241210000|2022-04-29 14:06:50|500.79|498.39|501.03|498.63|502.12|499.72|500.79|498.39|0
1651241220000|2022-04-29 14:07:00|502.36|499.96|502.23|499.83|502.72|500.32|502.23|499.83|0
1651241230000|2022-04-29 14:07:10|501.03|498.63|502.96|500.56|502.96|500.56|501.03|498.63|0
1651241240000|2022-04-29 14:07:20|502.12|499.72|502.48|500.08|502.72|500.32|502.12|499.72|0
1651241250000|2022-04-29 14:07:30|502.36|499.96|502.96|500.56|502.96|500.56|502.23|499.83|0
1651241260000|2022-04-29 14:07:40|502.72|500.32|502.96|500.56|502.96|500.56|502.72|500.32|0
1651241270000|2022-04-29 14:07:50|504.41|502.01|504.17|501.77|504.41|502.01|503.92|501.52|0
1651241280000|2022-04-29 14:08:00|504.05|501.65|504.41|502.01|504.41|502.01|504.05|501.65|0
1651241290000|2022-04-29 14:08:10|504.17|501.77|504.17|501.77|504.41|502.01|504.17|501.77|0
1651241300000|2022-04-29 14:08:20|504.41|502.01|506.47|504.07|506.47|504.07|504.41|502.01|0
1651241310000|2022-04-29 14:08:30|506.58|504.18|506.82|504.42|506.82|504.42|506.1|503.7|0
1651241320000|2022-04-29 14:08:40|506.34|503.94|506.34|503.94|506.34|503.94|505.61|503.21|0
1651241330000|2022-04-29 14:08:50|506.82|504.42|505.74|503.34|507.31|504.91|505.61|503.21|0
1651241340000|2022-04-29 14:09:00|504.65|502.25|506.82|504.42|507.06|504.66|504.65|502.25|0
1651241350000|2022-04-29 14:09:10|506.34|503.94|506.82|504.42|506.82|504.42|506.34|503.94|0
1651241360000|2022-04-29 14:09:20|506.58|504.18|506.1|503.7|506.58|504.18|506.1|503.7|0
1651241370000|2022-04-29 14:09:30|505.86|503.46|505.61|503.21|506.58|504.18|505.37|502.97|0
1651241380000|2022-04-29 14:09:40|504.89|502.49|504.53|502.13|505.61|503.21|504.53|502.13|0
1651241390000|2022-04-29 14:09:50|502.23|499.83|502.72|500.32|502.72|500.32|502.23|499.83|0
1651241400000|2022-04-29 14:10:00|502.23|499.83|501.75|499.35|502.96|500.56|501.75|499.35|0
1651241410000|2022-04-29 14:10:10|500.3|497.9|499.58|497.18|500.3|497.9|499.58|497.18|0
1651241420000|2022-04-29 14:10:20|500.06|497.66|498.86|496.46|500.55|498.15|498.86|496.46|0
1651241430000|2022-04-29 14:10:30|499.82|497.42|501.03|498.63|501.03|498.63|499.58|497.18|0
1651241440000|2022-04-29 14:10:40|501.51|499.11|499.82|497.42|501.51|499.11|499.82|497.42|0
1651241450000|2022-04-29 14:10:50|501.03|498.63|502.96|500.56|502.96|500.56|501.03|498.63|0
1651241460000|2022-04-29 14:11:00|502.72|500.32|504.17|501.77|504.17|501.77|502.72|500.32|0
1651241470000|2022-04-29 14:11:10|504.89|502.49|505.5|503.1|506.34|503.94|504.89|502.49|0
1651241480000|2022-04-29 14:11:20|505.61|503.21|506.82|504.42|506.82|504.42|504.65|502.25|0
1651241490000|2022-04-29 14:11:30|507.06|504.66|505.61|503.21|507.06|504.66|505.61|503.21|0
1651241500000|2022-04-29 14:11:40|506.34|503.94|506.58|504.18|506.58|504.18|505.98|503.58|0
1651241510000|2022-04-29 14:11:50|507.06|504.66|507.06|504.66|507.19|504.79|507.06|504.66|0
1651241520000|2022-04-29 14:12:00|506.1|503.7|505.61|503.21|506.34|503.94|505.61|503.21|0
1651241530000|2022-04-29 14:12:10|504.65|502.25|504.65|502.25|504.65|502.25|503.92|501.52|0
1651241540000|2022-04-29 14:12:20|505.02|502.62|506.46|504.06|506.46|504.06|505.02|502.62|0
1651241550000|2022-04-29 14:12:30|506.22|503.82|506.58|504.18|506.58|504.18|505.86|503.46|0
1651241560000|2022-04-29 14:12:40|507.19|504.79|506.82|504.42|507.55|505.15|506.82|504.42|0
1651241570000|2022-04-29 14:12:50|506.58|504.18|506.34|503.94|507.06|504.66|506.34|503.94|0
1651241580000|2022-04-29 14:13:00|504.89|502.49|503.68|501.28|504.89|502.49|503.44|501.04|0
1651241590000|2022-04-29 14:13:10|504.65|502.25|502.96|500.56|504.65|502.25|502.96|500.56|0
1651241600000|2022-04-29 14:13:20|502.23|499.83|503.2|500.8|503.2|500.8|502.23|499.83|0
1651241610000|2022-04-29 14:13:30|502.72|500.32|502.47|500.07|502.96|500.56|502.36|499.96|0
1651241620000|2022-04-29 14:13:40|503.44|501.04|505.13|502.73|505.37|502.97|503.44|501.04|0
1651241630000|2022-04-29 14:13:50|505.61|503.21|504.89|502.49|505.61|503.21|504.89|502.49|0
1651241640000|2022-04-29 14:14:00|504.65|502.25|504.53|502.13|505.01|502.61|504.53|502.13|0
1651241650000|2022-04-29 14:14:10|505.13|502.73|504.16|501.76|505.13|502.73|503.68|501.28|0
1651241660000|2022-04-29 14:14:20|503.81|501.41|505.86|503.46|505.86|503.46|503.81|501.41|0
1651241670000|2022-04-29 14:14:30|506.71|504.31|505.74|503.34|506.71|504.31|505.74|503.34|0
1651241680000|2022-04-29 14:14:40|505.61|503.21|505.37|502.97|505.61|503.21|504.89|502.49|0
1651241690000|2022-04-29 14:14:50|504.41|502.01|504.89|502.49|505.13|502.73|504.41|502.01|0
1651241700000|2022-04-29 14:15:00|505.37|502.97|503.44|501.04|505.37|502.97|503.44|501.04|0
1651241710000|2022-04-29 14:15:10|504.16|501.76|503.44|501.04|504.41|502.01|503.44|501.04|0
1651241720000|2022-04-29 14:15:20|502.72|500.32|500.06|497.66|502.72|500.32|500.06|497.66|0
1651241730000|2022-04-29 14:15:30|498.37|495.97|500.06|497.66|500.06|497.66|498.37|495.97|0
1651241740000|2022-04-29 14:15:40|501.03|498.63|503.2|500.8|503.2|500.8|501.03|498.63|0
1651241750000|2022-04-29 14:15:50|503.68|501.28|506.34|503.94|506.34|503.94|503.68|501.28|0
1651241760000|2022-04-29 14:16:00|507.79|505.39|509.48|507.08|509.48|507.08|507.79|505.39|0
1651241770000|2022-04-29 14:16:10|508.51|506.11|510.69|508.29|510.69|508.29|508.51|506.11|0
1651241780000|2022-04-29 14:16:20|510.21|507.81|514.08|511.68|514.08|511.68|510.21|507.81|0
1651241790000|2022-04-29 14:16:30|515.53|513.13|514.57|512.17|515.53|513.13|514.57|512.17|0
1651241800000|2022-04-29 14:16:40|514.08|511.68|514.08|511.68|514.81|512.41|513.84|511.44|0
1651241810000|2022-04-29 14:16:50|514.45|512.05|515.05|512.65|515.29|512.89|514.45|512.05|0
1651241820000|2022-04-29 14:17:00|516.26|513.86|514.81|512.41|516.63|514.23|514.81|512.41|0
1651241830000|2022-04-29 14:17:10|515.29|512.89|516.26|513.86|516.26|513.86|514.81|512.41|0
1651241840000|2022-04-29 14:17:20|517.72|515.32|515.78|513.38|517.72|515.32|515.78|513.38|0
1651241850000|2022-04-29 14:17:30|515.29|512.89|517.47|515.07|517.47|515.07|515.29|512.89|0
1651241860000|2022-04-29 14:17:40|517.23|514.83|519.17|516.77|519.9|517.5|517.23|514.83|0
1651241870000|2022-04-29 14:17:50|518.93|516.53|519.41|517.01|520.14|517.74|518.93|516.53|0
1651241880000|2022-04-29 14:18:00|519.66|517.26|518.44|516.04|519.66|517.26|518.44|516.04|0
1651241890000|2022-04-29 14:18:10|518.57|516.17|518.2|515.8|518.57|516.17|518.2|515.8|0
1651241900000|2022-04-29 14:18:20|518.44|516.04|518.57|516.17|518.57|516.17|517.96|515.56|0
1651241910000|2022-04-29 14:18:30|518.44|516.04|519.41|517.01|519.41|517.01|518.44|516.04|0
1651241920000|2022-04-29 14:18:40|520.38|517.98|521.11|518.71|521.11|518.71|520.14|517.74|0
1651241930000|2022-04-29 14:18:50|520.38|517.98|521.36|518.96|521.36|518.96|520.38|517.98|0
1651241940000|2022-04-29 14:19:00|521.6|519.2|524.15|521.75|524.15|521.75|521.6|519.2|0
1651241950000|2022-04-29 14:19:10|523.54|521.14|524.51|522.11|524.51|522.11|523.54|521.14|0
1651241960000|2022-04-29 14:19:20|524.75|522.35|523.78|521.38|524.75|522.35|523.78|521.38|0
1651241970000|2022-04-29 14:19:30|523.3|520.9|524.75|522.35|524.75|522.35|523.3|520.9|0
1651241980000|2022-04-29 14:19:40|524.51|522.11|524.27|521.87|524.75|522.35|524.03|521.63|0
1651241990000|2022-04-29 14:19:50|524.15|521.75|523.54|521.14|525.24|522.84|523.54|521.14|0
1651242000000|2022-04-29 14:20:00|524.51|522.11|524.27|521.87|524.51|522.11|523.54|521.14|0
1651242010000|2022-04-29 14:20:10|524.75|522.35|523.91|521.51|524.75|522.35|523.91|521.51|0
1651242020000|2022-04-29 14:20:20|524.51|522.11|524.51|522.11|524.75|522.35|524.51|522.11|0
1651242030000|2022-04-29 14:20:30|524.03|521.63|524.03|521.63|524.03|521.63|522.7|520.3|0
1651242040000|2022-04-29 14:20:40|524.51|522.11|523.78|521.38|525|522.6|523.78|521.38|0
1651242050000|2022-04-29 14:20:50|524.27|521.87|524.75|522.35|524.75|522.35|524.27|521.87|0
1651242060000|2022-04-29 14:21:00|525|522.6|525.73|523.33|525.97|523.57|525|522.6|0
1651242070000|2022-04-29 14:21:10|525.24|522.84|526.46|524.06|526.46|524.06|525.24|522.84|0
1651242080000|2022-04-29 14:21:20|525.97|523.57|524.03|521.63|525.97|523.57|524.03|521.63|0
1651242090000|2022-04-29 14:21:30|523.91|521.51|524.51|522.11|525.97|523.57|523.91|521.51|0
1651242100000|2022-04-29 14:21:40|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1651242110000|2022-04-29 14:21:50|525.48|523.08|524.51|522.11|525.48|523.08|524.03|521.63|0
1651242120000|2022-04-29 14:22:00|524.15|521.75|523.05|520.65|524.15|521.75|522.81|520.41|0
1651242130000|2022-04-29 14:22:10|522.33|519.93|523.54|521.14|523.54|521.14|521.6|519.2|0
1651242140000|2022-04-29 14:22:20|523.78|521.38|525|522.6|525|522.6|523.78|521.38|0
1651242150000|2022-04-29 14:22:30|524.75|522.35|525.24|522.84|525.48|523.08|524.75|522.35|0
1651242160000|2022-04-29 14:22:40|524.75|522.35|525.24|522.84|525.24|522.84|524.51|522.11|0
1651242170000|2022-04-29 14:22:50|525|522.6|524.75|522.35|525.97|523.57|524.75|522.35|0
1651242180000|2022-04-29 14:23:00|525.24|522.84|525.48|523.08|525.48|523.08|525|522.6|0
1651242190000|2022-04-29 14:23:10|524.75|522.35|526.21|523.81|526.21|523.81|524.75|522.35|0
1651242200000|2022-04-29 14:23:20|526.46|524.06|525.48|523.08|526.46|524.06|525.48|523.08|0
1651242210000|2022-04-29 14:23:30|525.85|523.45|526.7|524.3|526.7|524.3|525.85|523.45|0
1651242220000|2022-04-29 14:23:40|526.94|524.54|526.94|524.54|526.94|524.54|526.94|524.54|0
1651242230000|2022-04-29 14:23:50|527.91|525.51|528.4|526|528.64|526.24|527.67|525.27|0
1651242240000|2022-04-29 14:24:00|528.64|526.24|528.64|526.24|529.37|526.97|528.64|526.24|0
1651242250000|2022-04-29 14:24:10|528.89|526.49|527.91|525.51|528.89|526.49|527.91|525.51|0
1651242260000|2022-04-29 14:24:20|528.16|525.76|528.64|526.24|529.62|527.22|528.16|525.76|0
1651242270000|2022-04-29 14:24:30|528.4|526|528.4|526|529.37|526.97|528.4|526|0
1651242280000|2022-04-29 14:24:40|527.18|524.78|526.46|524.06|527.18|524.78|526.21|523.81|0
1651242290000|2022-04-29 14:24:50|526.21|523.81|527.43|525.03|527.43|525.03|525.73|523.33|0
1651242300000|2022-04-29 14:25:00|527.8|525.4|527.18|524.78|527.8|525.4|527.18|524.78|0
1651242310000|2022-04-29 14:25:10|526.7|524.3|526.46|524.06|526.7|524.3|525.73|523.33|0
1651242320000|2022-04-29 14:25:20|526.7|524.3|528.16|525.76|528.16|525.76|526.46|524.06|0
1651242330000|2022-04-29 14:25:30|528.64|526.24|529.62|527.22|529.62|527.22|528.64|526.24|0
1651242340000|2022-04-29 14:25:40|528.89|526.49|528.89|526.49|529.5|527.1|528.89|526.49|0
1651242350000|2022-04-29 14:25:50|529.13|526.73|528.16|525.76|529.37|526.97|528.16|525.76|0
1651242360000|2022-04-29 14:26:00|527.67|525.27|528.64|526.24|528.64|526.24|527.67|525.27|0
1651242370000|2022-04-29 14:26:10|529.13|526.73|528.64|526.24|529.13|526.73|528.4|526|0
1651242380000|2022-04-29 14:26:20|529.01|526.61|528.53|526.13|529.01|526.61|528.4|526|0
1651242390000|2022-04-29 14:26:30|528.4|526|528.04|525.64|528.4|526|527.18|524.78|0
1651242400000|2022-04-29 14:26:40|528.77|526.37|528.64|526.24|529.01|526.61|528.4|526|0
1651242410000|2022-04-29 14:26:50|529.13|526.73|529.62|527.22|529.86|527.46|529.13|526.73|0
1651242420000|2022-04-29 14:27:00|529.86|527.46|530.72|528.32|531.56|529.16|529.86|527.46|0
1651242430000|2022-04-29 14:27:10|531.08|528.68|531.08|528.68|531.45|529.05|531.08|528.68|0
1651242440000|2022-04-29 14:27:20|531.56|529.16|531.81|529.41|532.54|530.14|531.56|529.16|0
1651242450000|2022-04-29 14:27:30|531.32|528.92|532.29|529.89|532.29|529.89|531.32|528.92|0
1651242460000|2022-04-29 14:27:40|531.56|529.16|531.81|529.41|532.54|530.14|531.56|529.16|0
1651242470000|2022-04-29 14:27:50|532.05|529.65|531.81|529.41|532.05|529.65|531.81|529.41|0
1651242480000|2022-04-29 14:28:00|533.51|531.11|533.02|530.62|533.51|531.11|532.29|529.89|0
1651242490000|2022-04-29 14:28:10|533.27|530.87|533.27|530.87|533.39|530.99|532.78|530.38|0
1651242500000|2022-04-29 14:28:20|533.02|530.62|534.73|532.33|535.22|532.82|533.02|530.62|0
1651242510000|2022-04-29 14:28:30|534.97|532.57|535.22|532.82|535.22|532.82|534.97|532.57|0
1651242520000|2022-04-29 14:28:40|534.97|532.57|535.46|533.06|535.46|533.06|534.97|532.57|0
1651242530000|2022-04-29 14:28:50|535.7|533.3|536.43|534.03|536.43|534.03|535.46|533.06|0
1651242540000|2022-04-29 14:29:00|536.92|534.52|535.95|533.55|536.92|534.52|535.95|533.55|0
1651242550000|2022-04-29 14:29:10|535.22|532.82|535.7|533.3|535.95|533.55|535.22|532.82|0
1651242560000|2022-04-29 14:29:20|535.46|533.06|536.19|533.79|536.19|533.79|535.46|533.06|0
1651242570000|2022-04-29 14:29:30|535.95|533.55|534.73|532.33|535.95|533.55|534.48|532.08|0
1651242580000|2022-04-29 14:29:40|534.48|532.08|534.48|532.08|534.73|532.33|534.48|532.08|0
1651242590000|2022-04-29 14:29:50|534.73|532.33|535.46|533.06|535.46|533.06|534.73|532.33|0
1651242600000|2022-04-29 14:30:00|536.92|534.52|535.22|532.82|537.16|534.76|535.22|532.82|0
1651242610000|2022-04-29 14:30:10|534.97|532.57|536.19|533.79|536.19|533.79|534.97|532.57|0
1651242620000|2022-04-29 14:30:20|536.43|534.03|535.7|533.3|536.43|534.03|535.7|533.3|0
1651242630000|2022-04-29 14:30:30|536.19|533.79|534.73|532.33|536.43|534.03|534.73|532.33|0
1651242640000|2022-04-29 14:30:40|535.22|532.82|536.43|534.03|536.43|534.03|535.22|532.82|0
1651242650000|2022-04-29 14:30:50|536.68|534.28|536.43|534.03|536.68|534.28|535.95|533.55|0
1651242660000|2022-04-29 14:31:00|535.95|533.55|537.16|534.76|537.16|534.76|535.95|533.55|0
1651242670000|2022-04-29 14:31:10|536.68|534.28|536.43|534.03|536.92|534.52|536.43|534.03|0
1651242680000|2022-04-29 14:31:20|534.97|532.57|536.75|534.35|536.75|534.35|534.97|532.57|0
1651242690000|2022-04-29 14:31:30|536.26|533.86|535.54|533.14|536.26|533.86|535.54|533.14|0
1651242700000|2022-04-29 14:31:40|535.78|533.38|535.05|532.65|535.78|533.38|535.05|532.65|0
1651242710000|2022-04-29 14:31:50|535.3|532.9|535.3|532.9|535.3|532.9|535.05|532.65|0
1651242720000|2022-04-29 14:32:00|536.26|533.86|534.09|531.69|536.26|533.86|534.09|531.69|0
1651242730000|2022-04-29 14:32:10|534.33|531.93|534.09|531.69|534.81|532.41|534.09|531.69|0
1651242740000|2022-04-29 14:32:20|534.33|531.93|534.57|532.17|535.78|533.38|534.33|531.93|0
1651242750000|2022-04-29 14:32:30|534.81|532.41|535.54|533.14|535.54|533.14|534.81|532.41|0
1651242760000|2022-04-29 14:32:40|535.78|533.38|535.78|533.38|536.26|533.86|535.78|533.38|0
1651242770000|2022-04-29 14:32:50|535.3|532.9|535.91|533.51|536.15|533.75|535.3|532.9|0
1651242780000|2022-04-29 14:33:00|535.54|533.14|536.02|533.62|536.26|533.86|535.54|533.14|0
1651242790000|2022-04-29 14:33:10|536.87|534.47|537.96|535.56|537.96|535.56|536.87|534.47|0
1651242800000|2022-04-29 14:33:20|537.72|535.32|536.51|534.11|537.72|535.32|536.51|534.11|0
1651242810000|2022-04-29 14:33:30|536.75|534.35|536.99|534.59|536.99|534.59|536.75|534.35|0
1651242820000|2022-04-29 14:33:40|536.26|533.86|535.78|533.38|536.51|534.11|535.78|533.38|0
1651242830000|2022-04-29 14:33:50|535.05|532.65|535.54|533.14|535.54|533.14|535.05|532.65|0
1651242840000|2022-04-29 14:34:00|534.81|532.41|534.09|531.69|534.81|532.41|534.09|531.69|0
1651242850000|2022-04-29 14:34:10|534.57|532.17|534.81|532.41|535.54|533.14|534.57|532.17|0
1651242860000|2022-04-29 14:34:20|534.09|531.69|534.81|532.41|534.81|532.41|534.09|531.69|0
1651242870000|2022-04-29 14:34:30|535.3|532.9|537.23|534.83|537.23|534.83|535.3|532.9|0
1651242880000|2022-04-29 14:34:40|537.47|535.07|537.36|534.96|537.72|535.32|537.36|534.96|0
1651242890000|2022-04-29 14:34:50|537.72|535.32|538.2|535.8|538.2|535.8|537.47|535.07|0
1651242900000|2022-04-29 14:35:00|537.47|535.07|536.99|534.59|537.96|535.56|536.99|534.59|0
1651242910000|2022-04-29 14:35:10|537.36|534.96|536.99|534.59|537.36|534.96|536.99|534.59|0
1651242920000|2022-04-29 14:35:20|537.47|535.07|537.23|534.83|537.72|535.32|537.23|534.83|0
1651242930000|2022-04-29 14:35:30|537.72|535.32|539.9|537.5|539.9|537.5|537.72|535.32|0
1651242940000|2022-04-29 14:35:40|540.14|537.74|540.14|537.74|540.38|537.98|540.14|537.74|0
1651242950000|2022-04-29 14:35:50|540.62|538.22|541.96|539.56|541.96|539.56|540.62|538.22|0
1651242960000|2022-04-29 14:36:00|541.35|538.95|541.84|539.44|541.84|539.44|541.35|538.95|0
1651242970000|2022-04-29 14:36:10|541.59|539.19|541.35|538.95|541.84|539.44|541.35|538.95|0
1651242980000|2022-04-29 14:36:20|541.84|539.44|541.84|539.44|541.96|539.56|541.84|539.44|0
1651242990000|2022-04-29 14:36:30|541.59|539.19|541.84|539.44|542.08|539.68|541.59|539.19|0
1651243000000|2022-04-29 14:36:40|541.11|538.71|541.59|539.19|541.84|539.44|540.87|538.47|0
1651243010000|2022-04-29 14:36:50|542.08|539.68|542.08|539.68|542.32|539.92|542.08|539.68|0
1651243020000|2022-04-29 14:37:00|542.32|539.92|542.81|540.41|542.81|540.41|542.32|539.92|0
1651243030000|2022-04-29 14:37:10|542.56|540.16|543.05|540.65|543.05|540.65|542.56|540.16|0
1651243040000|2022-04-29 14:37:20|543.29|540.89|543.29|540.89|543.53|541.13|543.29|540.89|0
1651243050000|2022-04-29 14:37:30|543.05|540.65|542.32|539.92|543.05|540.65|542.32|539.92|0
1651243060000|2022-04-29 14:37:40|542.81|540.41|543.05|540.65|543.29|540.89|542.81|540.41|0
1651243070000|2022-04-29 14:37:50|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1651243080000|2022-04-29 14:38:00|543.05|540.65|542.81|540.41|543.05|540.65|542.81|540.41|0
1651243090000|2022-04-29 14:38:10|542.08|539.68|540.38|537.98|542.08|539.68|540.38|537.98|0
1651243100000|2022-04-29 14:38:20|540.14|537.74|540.38|537.98|540.38|537.98|539.41|537.01|0
1651243110000|2022-04-29 14:38:30|540.62|538.22|540.14|537.74|540.62|538.22|539.9|537.5|0
1651243120000|2022-04-29 14:38:40|539.65|537.25|538.44|536.04|539.65|537.25|538.44|536.04|0
1651243130000|2022-04-29 14:38:50|538.2|535.8|536.99|534.59|538.2|535.8|536.75|534.35|0
1651243140000|2022-04-29 14:39:00|536.5|534.1|537.23|534.83|537.23|534.83|536.02|533.62|0
1651243150000|2022-04-29 14:39:10|537.47|535.07|536.63|534.23|538.2|535.8|536.63|534.23|0
1651243160000|2022-04-29 14:39:20|537.11|534.71|536.5|534.1|537.23|534.83|536.5|534.1|0
1651243170000|2022-04-29 14:39:30|536.63|534.23|536.02|533.62|536.63|534.23|536.02|533.62|0
1651243180000|2022-04-29 14:39:40|536.5|534.1|535.78|533.38|536.5|534.1|535.78|533.38|0
1651243190000|2022-04-29 14:39:50|536.5|534.1|537.6|535.2|537.6|535.2|536.5|534.1|0
1651243200000|2022-04-29 14:40:00|537.47|535.07|538.2|535.8|538.44|536.04|537.47|535.07|0
1651243210000|2022-04-29 14:40:10|538.33|535.93|537.23|534.83|538.33|535.93|536.99|534.59|0
1651243220000|2022-04-29 14:40:20|536.87|534.47|537.72|535.32|537.72|535.32|536.87|534.47|0
1651243230000|2022-04-29 14:40:30|538.2|535.8|537.96|535.56|538.68|536.28|537.96|535.56|0
1651243240000|2022-04-29 14:40:40|538.2|535.8|538.68|536.28|538.68|536.28|538.2|535.8|0
1651243250000|2022-04-29 14:40:50|537.96|535.56|537.47|535.07|537.96|535.56|536.75|534.35|0
1651243260000|2022-04-29 14:41:00|538.44|536.04|539.29|536.89|539.65|537.25|538.44|536.04|0
1651243270000|2022-04-29 14:41:10|539.41|537.01|539.54|537.14|539.65|537.25|539.17|536.77|0
1651243280000|2022-04-29 14:41:20|539.65|537.25|540.38|537.98|540.87|538.47|539.65|537.25|0
1651243290000|2022-04-29 14:41:30|540.87|538.47|541.35|538.95|541.35|538.95|540.38|537.98|0
1651243300000|2022-04-29 14:41:40|541.11|538.71|541.35|538.95|541.35|538.95|541.11|538.71|0
1651243310000|2022-04-29 14:41:50|541.59|539.19|542.32|539.92|542.32|539.92|541.59|539.19|0
1651243320000|2022-04-29 14:42:00|542.81|540.41|543.29|540.89|543.29|540.89|542.81|540.41|0
1651243330000|2022-04-29 14:42:10|542.32|539.92|542.81|540.41|542.81|540.41|542.32|539.92|0
1651243340000|2022-04-29 14:42:20|542.2|539.8|542.56|540.16|543.05|540.65|542.2|539.8|0
1651243350000|2022-04-29 14:42:30|543.29|540.89|543.53|541.13|544.02|541.62|543.29|540.89|0
1651243360000|2022-04-29 14:42:40|543.05|540.65|543.29|540.89|543.29|540.89|542.56|540.16|0
1651243370000|2022-04-29 14:42:50|543.05|540.65|542.56|540.16|543.29|540.89|542.56|540.16|0
1651243380000|2022-04-29 14:43:00|542.81|540.41|542.81|540.41|543.05|540.65|542.56|540.16|0
1651243390000|2022-04-29 14:43:10|543.05|540.65|542.56|540.16|543.05|540.65|542.32|539.92|0
1651243400000|2022-04-29 14:43:20|542.32|539.92|541.35|538.95|542.32|539.92|541.35|538.95|0
1651243410000|2022-04-29 14:43:30|541.59|539.19|541.11|538.71|541.59|539.19|540.87|538.47|0
1651243420000|2022-04-29 14:43:40|541.35|538.95|542.32|539.92|542.32|539.92|541.35|538.95|0
1651243430000|2022-04-29 14:43:50|542.56|540.16|541.11|538.71|542.56|540.16|541.11|538.71|0
1651243440000|2022-04-29 14:44:00|541.59|539.19|540.62|538.22|541.59|539.19|540.62|538.22|0
1651243450000|2022-04-29 14:44:10|540.14|537.74|540.14|537.74|540.62|538.22|540.14|537.74|0
1651243460000|2022-04-29 14:44:20|540.87|538.47|541.35|538.95|541.35|538.95|540.87|538.47|0
1651243470000|2022-04-29 14:44:30|540.62|538.22|539.65|537.25|540.87|538.47|539.65|537.25|0
1651243480000|2022-04-29 14:44:40|538.44|536.04|538.08|535.68|538.44|536.04|537.47|535.07|0
1651243490000|2022-04-29 14:44:50|538.2|535.8|539.65|537.25|540.14|537.74|538.2|535.8|0
1651243500000|2022-04-29 14:45:00|539.9|537.5|540.86|538.46|540.86|538.46|539.9|537.5|0
1651243510000|2022-04-29 14:45:10|540.75|538.35|541.11|538.71|541.11|538.71|539.9|537.5|0
1651243520000|2022-04-29 14:45:20|540.86|538.46|542.08|539.68|542.08|539.68|540.86|538.46|0
1651243530000|2022-04-29 14:45:30|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1651243540000|2022-04-29 14:45:40|542.56|540.16|542.56|540.16|542.56|540.16|542.08|539.68|0
1651243550000|2022-04-29 14:45:50|542.8|540.4|542.32|539.92|542.8|540.4|542.32|539.92|0
1651243560000|2022-04-29 14:46:00|542.08|539.68|543.78|541.38|543.78|541.38|542.08|539.68|0
1651243570000|2022-04-29 14:46:10|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1651243580000|2022-04-29 14:46:20|543.53|541.13|543.78|541.38|544.02|541.62|543.53|541.13|0
1651243590000|2022-04-29 14:46:30|543.53|541.13|543.53|541.13|543.53|541.13|542.8|540.4|0
1651243600000|2022-04-29 14:46:40|543.29|540.89|544.26|541.86|544.26|541.86|543.29|540.89|0
1651243610000|2022-04-29 14:46:50|543.9|541.5|543.53|541.13|544.26|541.86|543.53|541.13|0
1651243620000|2022-04-29 14:47:00|544.26|541.86|544.26|541.86|544.26|541.86|543.77|541.37|0
1651243630000|2022-04-29 14:47:10|544.75|542.35|543.77|541.37|544.75|542.35|543.53|541.13|0
1651243640000|2022-04-29 14:47:20|543.53|541.13|543.77|541.37|544.5|542.1|543.53|541.13|0
1651243650000|2022-04-29 14:47:30|544.02|541.62|543.66|541.26|544.02|541.62|543.05|540.65|0
1651243660000|2022-04-29 14:47:40|544.02|541.62|544.99|542.59|544.99|542.59|544.02|541.62|0
1651243670000|2022-04-29 14:47:50|545.23|542.83|544.99|542.59|545.23|542.83|544.5|542.1|0
1651243680000|2022-04-29 14:48:00|544.26|541.86|544.26|541.86|544.5|542.1|544.26|541.86|0
1651243690000|2022-04-29 14:48:10|545.11|542.71|544.26|541.86|545.11|542.71|544.26|541.86|0
1651243700000|2022-04-29 14:48:20|544.99|542.59|545.23|542.83|545.23|542.83|544.99|542.59|0
1651243710000|2022-04-29 14:48:30|545.11|542.71|544.75|542.35|545.23|542.83|544.75|542.35|0
1651243720000|2022-04-29 14:48:40|544.87|542.47|544.99|542.59|544.99|542.59|544.5|542.1|0
1651243730000|2022-04-29 14:48:50|544.26|541.86|545.47|543.07|545.47|543.07|544.02|541.62|0
1651243740000|2022-04-29 14:49:00|545.72|543.32|545.11|542.71|545.72|543.32|544.75|542.35|0
1651243750000|2022-04-29 14:49:10|544.5|542.1|545.47|543.07|545.47|543.07|544.5|542.1|0
1651243760000|2022-04-29 14:49:20|545.23|542.83|545.72|543.32|545.72|543.32|545.23|542.83|0
1651243770000|2022-04-29 14:49:30|545.47|543.07|545.23|542.83|545.72|543.32|545.23|542.83|0
1651243780000|2022-04-29 14:49:40|544.5|542.1|544.99|542.59|545.47|543.07|544.5|542.1|0
1651243790000|2022-04-29 14:49:50|545.11|542.71|544.99|542.59|545.11|542.71|544.99|542.59|0
1651243800000|2022-04-29 14:50:00|545.47|543.07|544.5|542.1|545.47|543.07|544.5|542.1|0
1651243810000|2022-04-29 14:50:10|544.02|541.62|544.26|541.86|544.5|542.1|544.02|541.62|0
1651243820000|2022-04-29 14:50:20|544.39|541.99|544.26|541.86|544.5|542.1|544.26|541.86|0
1651243830000|2022-04-29 14:50:30|543.53|541.13|542.08|539.68|543.53|541.13|542.08|539.68|0
1651243840000|2022-04-29 14:50:40|541.83|539.43|542.08|539.68|542.08|539.68|541.83|539.43|0
1651243850000|2022-04-29 14:50:50|542.32|539.92|543.29|540.89|543.53|541.13|542.32|539.92|0
1651243860000|2022-04-29 14:51:00|542.8|540.4|544.02|541.62|544.02|541.62|542.69|540.29|0
1651243870000|2022-04-29 14:51:10|544.75|542.35|545.23|542.83|545.23|542.83|544.75|542.35|0
1651243880000|2022-04-29 14:51:20|545.72|543.32|546.2|543.8|546.2|543.8|545.72|543.32|0
1651243890000|2022-04-29 14:51:30|546.93|544.53|547.17|544.77|547.17|544.77|546.69|544.29|0
1651243900000|2022-04-29 14:51:40|546.69|544.29|546.69|544.29|546.93|544.53|546.69|544.29|0
1651243910000|2022-04-29 14:51:50|546.93|544.53|546.93|544.53|546.93|544.53|546.69|544.29|0
1651243920000|2022-04-29 14:52:00|546.69|544.29|547.17|544.77|547.17|544.77|546.69|544.29|0
1651243930000|2022-04-29 14:52:10|547.42|545.02|547.66|545.26|547.9|545.5|547.42|545.02|0
1651243940000|2022-04-29 14:52:20|546.69|544.29|546.44|544.04|547.17|544.77|546.44|544.04|0
1651243950000|2022-04-29 14:52:30|546.2|543.8|546.93|544.53|546.93|544.53|546.2|543.8|0
1651243960000|2022-04-29 14:52:40|547.17|544.77|547.17|544.77|547.42|545.02|547.17|544.77|0
1651243970000|2022-04-29 14:52:50|547.42|545.02|546.69|544.29|547.42|545.02|546.69|544.29|0
1651243980000|2022-04-29 14:53:00|547.17|544.77|546.2|543.8|547.17|544.77|546.2|543.8|0
1651243990000|2022-04-29 14:53:10|546.93|544.53|546.44|544.04|546.93|544.53|546.44|544.04|0
1651244000000|2022-04-29 14:53:20|547.17|544.77|546.69|544.29|547.42|545.02|546.69|544.29|0
1651244010000|2022-04-29 14:53:30|546.93|544.53|546.57|544.17|547.17|544.77|546.57|544.17|0
1651244020000|2022-04-29 14:53:40|546.69|544.29|546.93|544.53|546.93|544.53|546.2|543.8|0
1651244030000|2022-04-29 14:53:50|546.69|544.29|546.08|543.68|546.69|544.29|546.08|543.68|0
1651244040000|2022-04-29 14:54:00|546.44|544.04|546.44|544.04|546.69|544.29|546.44|544.04|0
1651244050000|2022-04-29 14:54:10|546.2|543.8|546.44|544.04|546.44|544.04|546.2|543.8|0
1651244060000|2022-04-29 14:54:20|546.2|543.8|545.96|543.56|546.44|544.04|545.96|543.56|0
1651244070000|2022-04-29 14:54:30|544.99|542.59|543.53|541.13|544.99|542.59|543.53|541.13|0
1651244080000|2022-04-29 14:54:40|544.02|541.62|543.41|541.01|544.02|541.62|543.29|540.89|0
1651244090000|2022-04-29 14:54:50|543.29|540.89|542.8|540.4|543.29|540.89|542.8|540.4|0
1651244100000|2022-04-29 14:55:00|542.56|540.16|542.8|540.4|543.29|540.89|542.56|540.16|0
1651244110000|2022-04-29 14:55:10|542.32|539.92|540.5|538.1|542.32|539.92|540.5|538.1|0
1651244120000|2022-04-29 14:55:20|539.54|537.14|539.54|537.14|539.54|537.14|538.92|536.52|0
1651244130000|2022-04-29 14:55:30|539.65|537.25|539.29|536.89|540.86|538.46|539.29|536.89|0
1651244140000|2022-04-29 14:55:40|539.89|537.49|543.53|541.13|543.53|541.13|539.89|537.49|0
1651244150000|2022-04-29 14:55:50|543.77|541.37|543.77|541.37|543.77|541.37|543.53|541.13|0
1651244160000|2022-04-29 14:56:00|544.02|541.62|544.5|542.1|544.5|542.1|544.02|541.62|0
1651244170000|2022-04-29 14:56:10|544.02|541.62|543.29|540.89|544.26|541.86|543.29|540.89|0
1651244180000|2022-04-29 14:56:20|544.14|541.74|543.17|540.77|544.14|541.74|543.17|540.77|0
1651244190000|2022-04-29 14:56:30|543.53|541.13|542.32|539.92|543.53|541.13|542.32|539.92|0
1651244200000|2022-04-29 14:56:40|542.08|539.68|542.8|540.4|542.8|540.4|542.08|539.68|0
1651244210000|2022-04-29 14:56:50|543.53|541.13|542.56|540.16|543.53|541.13|542.56|540.16|0
1651244220000|2022-04-29 14:57:00|542.32|539.92|543.53|541.13|543.53|541.13|542.32|539.92|0
1651244230000|2022-04-29 14:57:10|543.29|540.89|543.53|541.13|543.77|541.37|543.29|540.89|0
1651244240000|2022-04-29 14:57:20|543.77|541.37|543.41|541.01|543.77|541.37|543.41|541.01|0
1651244250000|2022-04-29 14:57:30|543.29|540.89|543.29|540.89|543.29|540.89|542.8|540.4|0
1651244260000|2022-04-29 14:57:40|543.53|541.13|542.56|540.16|543.53|541.13|542.56|540.16|0
1651244270000|2022-04-29 14:57:50|542.32|539.92|540.62|538.22|542.32|539.92|540.38|537.98|0
1651244280000|2022-04-29 14:58:00|541.35|538.95|540.86|538.46|541.35|538.95|540.38|537.98|0
1651244290000|2022-04-29 14:58:10|540.38|537.98|541.11|538.71|541.11|538.71|540.38|537.98|0
1651244300000|2022-04-29 14:58:20|541.72|539.32|542.08|539.68|542.32|539.92|541.72|539.32|0
1651244310000|2022-04-29 14:58:30|542.8|540.4|542.8|540.4|542.8|540.4|542.32|539.92|0
1651244320000|2022-04-29 14:58:40|542.08|539.68|542.32|539.92|542.56|540.16|542.08|539.68|0
1651244330000|2022-04-29 14:58:50|542.56|540.16|541.83|539.43|542.56|540.16|541.83|539.43|0
1651244340000|2022-04-29 14:59:00|542.08|539.68|542.2|539.8|542.2|539.8|541.83|539.43|0
1651244350000|2022-04-29 14:59:10|542.08|539.68|541.59|539.19|542.08|539.68|541.59|539.19|0
1651244360000|2022-04-29 14:59:20|540.86|538.46|541.11|538.71|541.11|538.71|540.38|537.98|0
1651244370000|2022-04-29 14:59:30|541.59|539.19|541.11|538.71|541.59|539.19|540.86|538.46|0
1651244380000|2022-04-29 14:59:40|540.86|538.46|540.62|538.22|540.86|538.46|540.26|537.86|0
1651244390000|2022-04-29 14:59:50|540.38|537.98|540.14|537.74|540.86|538.46|540.14|537.74|0
1651244400000|2022-04-29 15:00:00|541.35|538.95|541.83|539.43|541.83|539.43|541.11|538.71|0
1651244410000|2022-04-29 15:00:10|541.59|539.19|541.59|539.19|541.96|539.56|541.35|538.95|0
1651244420000|2022-04-29 15:00:20|541.83|539.43|541.35|538.95|542.08|539.68|541.35|538.95|0
1651244430000|2022-04-29 15:00:30|541.83|539.43|542.08|539.68|542.08|539.68|541.83|539.43|0
1651244440000|2022-04-29 15:00:40|542.32|539.92|542.8|540.4|543.05|540.65|542.32|539.92|0
1651244450000|2022-04-29 15:00:50|543.29|540.89|542.8|540.4|543.29|540.89|542.8|540.4|0
1651244460000|2022-04-29 15:01:00|543.9|541.5|544.02|541.62|544.26|541.86|543.9|541.5|0
1651244470000|2022-04-29 15:01:10|543.77|541.37|544.02|541.62|544.02|541.62|543.41|541.01|0
1651244480000|2022-04-29 15:01:20|543.77|541.37|544.02|541.62|544.26|541.86|543.77|541.37|0
1651244490000|2022-04-29 15:01:30|544.26|541.86|544.74|542.34|544.74|542.34|543.77|541.37|0
1651244500000|2022-04-29 15:01:40|544.99|542.59|545.47|543.07|545.47|543.07|544.99|542.59|0
1651244510000|2022-04-29 15:01:50|544.74|542.34|545.23|542.83|545.23|542.83|544.74|542.34|0
1651244520000|2022-04-29 15:02:00|544.74|542.34|543.29|540.89|544.74|542.34|543.29|540.89|0
1651244530000|2022-04-29 15:02:10|543.05|540.65|544.02|541.62|544.02|541.62|542.8|540.4|0
1651244540000|2022-04-29 15:02:20|544.5|542.1|544.99|542.59|544.99|542.59|544.26|541.86|0
1651244550000|2022-04-29 15:02:30|545.23|542.83|545.71|543.31|545.71|543.31|545.23|542.83|0
1651244560000|2022-04-29 15:02:40|545.47|543.07|546.2|543.8|546.2|543.8|545.23|542.83|0
1651244570000|2022-04-29 15:02:50|546.44|544.04|546.93|544.53|547.41|545.01|546.44|544.04|0
1651244580000|2022-04-29 15:03:00|546.69|544.29|547.78|545.38|547.9|545.5|546.69|544.29|0
1651244590000|2022-04-29 15:03:10|547.9|545.5|546.44|544.04|547.9|545.5|546.44|544.04|0
1651244600000|2022-04-29 15:03:20|547.17|544.77|547.41|545.01|547.41|545.01|546.93|544.53|0
1651244610000|2022-04-29 15:03:30|547.17|544.77|545.47|543.07|547.17|544.77|545.47|543.07|0
1651244620000|2022-04-29 15:03:40|544.26|541.86|544.26|541.86|544.26|541.86|544.26|541.86|0
1651244630000|2022-04-29 15:03:50|544.74|542.34|545.71|543.31|545.71|543.31|544.74|542.34|0
1651244640000|2022-04-29 15:04:00|546.2|543.8|547.17|544.77|547.41|545.01|546.2|543.8|0
1651244650000|2022-04-29 15:04:10|546.08|543.68|545.96|543.56|546.08|543.68|545.47|543.07|0
1651244660000|2022-04-29 15:04:20|546.2|543.8|544.26|541.86|546.2|543.8|544.26|541.86|0
1651244670000|2022-04-29 15:04:30|544.5|542.1|544.26|541.86|544.5|542.1|543.29|540.89|0
1651244680000|2022-04-29 15:04:40|544.99|542.59|543.53|541.13|544.99|542.59|543.53|541.13|0
1651244690000|2022-04-29 15:04:50|543.04|540.64|542.56|540.16|543.04|540.64|542.56|540.16|0
1651244700000|2022-04-29 15:05:00|543.04|540.64|542.32|539.92|543.04|540.64|542.32|539.92|0
1651244710000|2022-04-29 15:05:10|541.83|539.43|540.38|537.98|541.83|539.43|540.38|537.98|0
1651244720000|2022-04-29 15:05:20|540.14|537.74|538.92|536.52|540.14|537.74|538.44|536.04|0
1651244730000|2022-04-29 15:05:30|537.95|535.55|536.5|534.1|537.95|535.55|536.5|534.1|0
1651244740000|2022-04-29 15:05:40|536.74|534.34|536.02|533.62|536.74|534.34|536.02|533.62|0
1651244750000|2022-04-29 15:05:50|536.26|533.86|536.99|534.59|536.99|534.59|536.26|533.86|0
1651244760000|2022-04-29 15:06:00|536.74|534.34|537.95|535.55|537.95|535.55|536.5|534.1|0
1651244770000|2022-04-29 15:06:10|538.2|535.8|540.62|538.22|540.62|538.22|538.2|535.8|0
1651244780000|2022-04-29 15:06:20|539.89|537.49|538.44|536.04|539.89|537.49|538.44|536.04|0
1651244790000|2022-04-29 15:06:30|540.14|537.74|540.13|537.73|540.26|537.86|540.13|537.73|0
1651244800000|2022-04-29 15:06:40|539.41|537.01|540.38|537.98|540.38|537.98|539.41|537.01|0
1651244810000|2022-04-29 15:06:50|540.13|537.73|539.65|537.25|540.13|537.73|539.41|537.01|0
1651244820000|2022-04-29 15:07:00|540.62|538.22|540.62|538.22|541.1|538.7|540.62|538.22|0
1651244830000|2022-04-29 15:07:10|539.65|537.25|540.62|538.22|540.62|538.22|539.65|537.25|0
1651244840000|2022-04-29 15:07:20|541.1|538.7|540.86|538.46|541.35|538.95|540.62|538.22|0
1651244850000|2022-04-29 15:07:30|540.38|537.98|540.13|537.73|540.62|538.22|539.65|537.25|0
1651244860000|2022-04-29 15:07:40|540.38|537.98|540.38|537.98|540.62|538.22|540.38|537.98|0
1651244870000|2022-04-29 15:07:50|540.13|537.73|539.41|537.01|540.13|537.73|539.41|537.01|0
1651244880000|2022-04-29 15:08:00|540.62|538.22|540.13|537.73|540.62|538.22|539.17|536.77|0
1651244890000|2022-04-29 15:08:10|540.5|538.1|540.86|538.46|541.1|538.7|540.5|538.1|0
1651244900000|2022-04-29 15:08:20|540.62|538.22|542.32|539.92|542.32|539.92|540.62|538.22|0
1651244910000|2022-04-29 15:08:30|542.56|540.16|544.26|541.86|544.26|541.86|542.56|540.16|0
1651244920000|2022-04-29 15:08:40|543.66|541.26|543.53|541.13|543.9|541.5|543.53|541.13|0
1651244930000|2022-04-29 15:08:50|543.77|541.37|544.99|542.59|544.99|542.59|543.77|541.37|0
1651244940000|2022-04-29 15:09:00|544.63|542.23|544.01|541.61|544.74|542.34|544.01|541.61|0
1651244950000|2022-04-29 15:09:10|544.26|541.86|544.01|541.61|544.26|541.86|543.29|540.89|0
1651244960000|2022-04-29 15:09:20|543.29|540.89|543.29|540.89|543.29|540.89|542.56|540.16|0
1651244970000|2022-04-29 15:09:30|542.8|540.4|543.9|541.5|543.9|541.5|542.8|540.4|0
1651244980000|2022-04-29 15:09:40|544.01|541.61|544.26|541.86|544.26|541.86|544.01|541.61|0
1651244990000|2022-04-29 15:09:50|543.77|541.37|544.01|541.61|544.01|541.61|543.77|541.37|0
1651245000000|2022-04-29 15:10:00|543.9|541.5|544.5|542.1|544.5|542.1|543.04|540.64|0
1651245010000|2022-04-29 15:10:10|544.01|541.61|543.29|540.89|544.01|541.61|543.04|540.64|0
1651245020000|2022-04-29 15:10:20|543.77|541.37|544.99|542.59|544.99|542.59|543.77|541.37|0
1651245030000|2022-04-29 15:10:30|543.77|541.37|544.01|541.61|544.01|541.61|543.77|541.37|0
1651245040000|2022-04-29 15:10:40|544.74|542.34|545.11|542.71|545.47|543.07|544.74|542.34|0
1651245050000|2022-04-29 15:10:50|545.23|542.83|545.47|543.07|545.71|543.31|545.23|542.83|0
1651245060000|2022-04-29 15:11:00|546.2|543.8|545.96|543.56|546.68|544.28|545.96|543.56|0
1651245070000|2022-04-29 15:11:10|546.2|543.8|546.2|543.8|546.57|544.17|545.96|543.56|0
1651245080000|2022-04-29 15:11:20|544.99|542.59|544.74|542.34|544.99|542.59|544.74|542.34|0
1651245090000|2022-04-29 15:11:30|545.23|542.83|545.47|543.07|545.47|543.07|544.99|542.59|0
1651245100000|2022-04-29 15:11:40|545.23|542.83|544.99|542.59|545.71|543.31|544.99|542.59|0
1651245110000|2022-04-29 15:11:50|544.87|542.47|544.99|542.59|544.99|542.59|544.87|542.47|0
1651245120000|2022-04-29 15:12:00|544.74|542.34|545.6|543.2|545.71|543.31|544.74|542.34|0
1651245130000|2022-04-29 15:12:10|545.96|543.56|546.44|544.04|546.68|544.28|545.96|543.56|0
1651245140000|2022-04-29 15:12:20|546.68|544.28|547.41|545.01|547.41|545.01|546.68|544.28|0
1651245150000|2022-04-29 15:12:30|547.17|544.77|547.9|545.5|547.9|545.5|547.17|544.77|0
1651245160000|2022-04-29 15:12:40|547.66|545.26|549.36|546.96|549.36|546.96|547.66|545.26|0
1651245170000|2022-04-29 15:12:50|549.6|547.2|550.57|548.17|550.57|548.17|549.6|547.2|0
1651245180000|2022-04-29 15:13:00|550.81|548.41|550.57|548.17|551.06|548.66|550.57|548.17|0
1651245190000|2022-04-29 15:13:10|550.33|547.93|549.36|546.96|550.33|547.93|549.36|546.96|0
1651245200000|2022-04-29 15:13:20|549.6|547.2|549.11|546.71|550.09|547.69|549.11|546.71|0
1651245210000|2022-04-29 15:13:30|549.36|546.96|549|546.6|549.36|546.96|548.63|546.23|0
1651245220000|2022-04-29 15:13:40|548.87|546.47|549.84|547.44|549.84|547.44|548.87|546.47|0
1651245230000|2022-04-29 15:13:50|550.09|547.69|549.11|546.71|550.09|547.69|549.11|546.71|0
1651245240000|2022-04-29 15:14:00|548.87|546.47|548.87|546.47|548.87|546.47|548.14|545.74|0
1651245250000|2022-04-29 15:14:10|548.51|546.11|549.36|546.96|549.36|546.96|548.51|546.11|0
1651245260000|2022-04-29 15:14:20|549.6|547.2|547.41|545.01|549.6|547.2|547.41|545.01|0
1651245270000|2022-04-29 15:14:30|546.93|544.53|544.87|542.47|546.93|544.53|544.87|542.47|0
1651245280000|2022-04-29 15:14:40|543.77|541.37|541.83|539.43|543.77|541.37|541.83|539.43|0
1651245290000|2022-04-29 15:14:50|542.32|539.92|544.26|541.86|544.26|541.86|542.32|539.92|0
1651245300000|2022-04-29 15:15:00|545.71|543.31|546.93|544.53|546.93|544.53|545.47|543.07|0
1651245310000|2022-04-29 15:15:10|546.44|544.04|546.44|544.04|546.93|544.53|546.44|544.04|0
1651245320000|2022-04-29 15:15:20|546.68|544.28|545.23|542.83|546.68|544.28|545.23|542.83|0
1651245330000|2022-04-29 15:15:30|544.98|542.58|545.71|543.31|545.71|543.31|544.98|542.58|0
1651245340000|2022-04-29 15:15:40|545.47|543.07|546.44|544.04|546.44|544.04|545.47|543.07|0
1651245350000|2022-04-29 15:15:50|546.32|543.92|546.68|544.28|546.68|544.28|546.32|543.92|0
1651245360000|2022-04-29 15:16:00|545.96|543.56|544.26|541.86|545.96|543.56|544.26|541.86|0
1651245370000|2022-04-29 15:16:10|544.74|542.34|544.98|542.58|545.23|542.83|544.74|542.34|0
1651245380000|2022-04-29 15:16:20|545.23|542.83|545.23|542.83|545.23|542.83|544.98|542.58|0
1651245390000|2022-04-29 15:16:30|544.98|542.58|544.26|541.86|545.6|543.2|544.26|541.86|0
1651245400000|2022-04-29 15:16:40|544.01|541.61|544.26|541.86|544.5|542.1|544.01|541.61|0
1651245410000|2022-04-29 15:16:50|544.74|542.34|544.5|542.1|544.98|542.58|544.5|542.1|0
1651245420000|2022-04-29 15:17:00|544.01|541.61|544.74|542.34|544.74|542.34|544.01|541.61|0
1651245430000|2022-04-29 15:17:10|544.5|542.1|545.23|542.83|545.35|542.95|544.5|542.1|0
1651245440000|2022-04-29 15:17:20|544.74|542.34|544.01|541.61|544.74|542.34|544.01|541.61|0
1651245450000|2022-04-29 15:17:30|543.53|541.13|544.74|542.34|544.74|542.34|543.53|541.13|0
1651245460000|2022-04-29 15:17:40|544.14|541.74|543.77|541.37|544.14|541.74|543.53|541.13|0
1651245470000|2022-04-29 15:17:50|544.01|541.61|544.01|541.61|544.01|541.61|543.77|541.37|0
1651245480000|2022-04-29 15:18:00|543.65|541.25|543.77|541.37|543.77|541.37|543.53|541.13|0
1651245490000|2022-04-29 15:18:10|544.26|541.86|544.01|541.61|544.26|541.86|544.01|541.61|0
1651245500000|2022-04-29 15:18:20|543.53|541.13|544.26|541.86|544.26|541.86|543.53|541.13|0
1651245510000|2022-04-29 15:18:30|543.77|541.37|543.53|541.13|543.77|541.37|543.53|541.13|0
1651245520000|2022-04-29 15:18:40|543.29|540.89|543.53|541.13|544.01|541.61|543.29|540.89|0
1651245530000|2022-04-29 15:18:50|542.8|540.4|541.59|539.19|542.8|540.4|541.59|539.19|0
1651245540000|2022-04-29 15:19:00|542.8|540.4|543.04|540.64|543.04|540.64|542.56|540.16|0
1651245550000|2022-04-29 15:19:10|543.53|541.13|542.8|540.4|543.77|541.37|542.8|540.4|0
1651245560000|2022-04-29 15:19:20|543.29|540.89|544.01|541.61|544.01|541.61|543.04|540.64|0
1651245570000|2022-04-29 15:19:30|544.26|541.86|543.53|541.13|544.26|541.86|543.53|541.13|0
1651245580000|2022-04-29 15:19:40|544.01|541.61|542.56|540.16|544.01|541.61|542.56|540.16|0
1651245590000|2022-04-29 15:19:50|542.32|539.92|542.07|539.67|542.32|539.92|542.07|539.67|0
1651245600000|2022-04-29 15:20:00|541.35|538.95|542.07|539.67|542.07|539.67|541.35|538.95|0
1651245610000|2022-04-29 15:20:10|542.56|540.16|543.04|540.64|543.04|540.64|542.56|540.16|0
1651245620000|2022-04-29 15:20:20|542.8|540.4|543.41|541.01|543.41|541.01|542.8|540.4|0
1651245630000|2022-04-29 15:20:30|543.77|541.37|543.53|541.13|544.5|542.1|543.53|541.13|0
1651245640000|2022-04-29 15:20:40|544.01|541.61|544.26|541.86|544.5|542.1|544.01|541.61|0
1651245650000|2022-04-29 15:20:50|543.9|541.5|545.47|543.07|545.47|543.07|543.9|541.5|0
1651245660000|2022-04-29 15:21:00|544.74|542.34|544.74|542.34|545.23|542.83|544.74|542.34|0
1651245670000|2022-04-29 15:21:10|545.95|543.55|544.98|542.58|545.95|543.55|544.98|542.58|0
1651245680000|2022-04-29 15:21:20|545.11|542.71|544.01|541.61|545.35|542.95|544.01|541.61|0
1651245690000|2022-04-29 15:21:30|543.65|541.25|544.01|541.61|544.01|541.61|543.65|541.25|0
1651245700000|2022-04-29 15:21:40|543.77|541.37|544.98|542.58|544.98|542.58|543.77|541.37|0
1651245710000|2022-04-29 15:21:50|544.74|542.34|543.53|541.13|544.74|542.34|543.53|541.13|0
1651245720000|2022-04-29 15:22:00|543.29|540.89|543.04|540.64|544.26|541.86|543.04|540.64|0
1651245730000|2022-04-29 15:22:10|542.68|540.28|541.83|539.43|542.68|540.28|541.83|539.43|0
1651245740000|2022-04-29 15:22:20|541.35|538.95|541.35|538.95|541.83|539.43|541.35|538.95|0
1651245750000|2022-04-29 15:22:30|540.62|538.22|539.41|537.01|540.62|538.22|539.41|537.01|0
1651245760000|2022-04-29 15:22:40|539.65|537.25|540.38|537.98|540.38|537.98|539.65|537.25|0
1651245770000|2022-04-29 15:22:50|540.26|537.86|540.13|537.73|540.26|537.86|540.02|537.62|0
1651245780000|2022-04-29 15:23:00|539.77|537.37|540.13|537.73|540.62|538.22|539.77|537.37|0
1651245790000|2022-04-29 15:23:10|540.86|538.46|541.34|538.94|541.34|538.94|540.86|538.46|0
1651245800000|2022-04-29 15:23:20|540.86|538.46|541.59|539.19|541.59|539.19|540.86|538.46|0
1651245810000|2022-04-29 15:23:30|541.34|538.94|540.38|537.98|541.59|539.19|540.38|537.98|0
1651245820000|2022-04-29 15:23:40|540.13|537.73|539.16|536.76|540.13|537.73|539.16|536.76|0
1651245830000|2022-04-29 15:23:50|539.41|537.01|537.47|535.07|539.41|537.01|537.47|535.07|0
1651245840000|2022-04-29 15:24:00|537.23|534.83|537.84|535.44|537.84|535.44|537.23|534.83|0
1651245850000|2022-04-29 15:24:10|537.71|535.31|539.89|537.49|539.89|537.49|537.71|535.31|0
1651245860000|2022-04-29 15:24:20|539.65|537.25|539.65|537.25|540.38|537.98|539.65|537.25|0
1651245870000|2022-04-29 15:24:30|539.89|537.49|540.99|538.59|540.99|538.59|539.89|537.49|0
1651245880000|2022-04-29 15:24:40|540.86|538.46|540.38|537.98|540.86|538.46|540.38|537.98|0
1651245890000|2022-04-29 15:24:50|539.89|537.49|540.02|537.62|540.13|537.73|539.89|537.49|0
1651245900000|2022-04-29 15:25:00|539.89|537.49|540.62|538.22|540.62|538.22|539.89|537.49|0
1651245910000|2022-04-29 15:25:10|540.37|537.97|539.16|536.76|540.37|537.97|538.92|536.52|0
1651245920000|2022-04-29 15:25:20|538.92|536.52|539.53|537.13|540.37|537.97|538.92|536.52|0
1651245930000|2022-04-29 15:25:30|540.37|537.97|541.1|538.7|541.1|538.7|540.13|537.73|0
1651245940000|2022-04-29 15:25:40|541.34|538.94|539.65|537.25|541.34|538.94|539.65|537.25|0
1651245950000|2022-04-29 15:25:50|540.26|537.86|540.02|537.62|540.62|538.22|540.02|537.62|0
1651245960000|2022-04-29 15:26:00|541.23|538.83|542.07|539.67|542.31|539.91|541.23|538.83|0
1651245970000|2022-04-29 15:26:10|541.83|539.43|542.56|540.16|542.56|540.16|541.59|539.19|0
1651245980000|2022-04-29 15:26:20|542.8|540.4|542.56|540.16|542.8|540.4|542.07|539.67|0
1651245990000|2022-04-29 15:26:30|542.07|539.67|542.8|540.4|542.8|540.4|542.07|539.67|0
1651246000000|2022-04-29 15:26:40|543.53|541.13|542.93|540.53|543.53|541.13|542.93|540.53|0
1651246010000|2022-04-29 15:26:50|543.04|540.64|543.77|541.37|543.77|541.37|543.04|540.64|0
1651246020000|2022-04-29 15:27:00|542.8|540.4|543.04|540.64|543.53|541.13|542.8|540.4|0
1651246030000|2022-04-29 15:27:10|542.07|539.67|542.56|540.16|542.56|540.16|542.07|539.67|0
1651246040000|2022-04-29 15:27:20|542.68|540.28|541.47|539.07|542.68|540.28|541.34|538.94|0
1651246050000|2022-04-29 15:27:30|541.59|539.19|543.28|540.88|543.28|540.88|541.59|539.19|0
1651246060000|2022-04-29 15:27:40|542.31|539.91|540.86|538.46|542.31|539.91|540.86|538.46|0
1651246070000|2022-04-29 15:27:50|540.13|537.73|541.34|538.94|541.34|538.94|540.13|537.73|0
1651246080000|2022-04-29 15:28:00|541.83|539.43|540.37|537.97|542.07|539.67|540.37|537.97|0
1651246090000|2022-04-29 15:28:10|541.34|538.94|542.07|539.67|542.07|539.67|541.34|538.94|0
1651246100000|2022-04-29 15:28:20|541.34|538.94|541.83|539.43|541.83|539.43|541.34|538.94|0
1651246110000|2022-04-29 15:28:30|542.31|539.91|540.99|538.59|542.31|539.91|540.86|538.46|0
1651246120000|2022-04-29 15:28:40|541.1|538.7|540.62|538.22|541.59|539.19|540.62|538.22|0
1651246130000|2022-04-29 15:28:50|540.13|537.73|538.56|536.16|540.13|537.73|538.19|535.79|0
1651246140000|2022-04-29 15:29:00|537.71|535.31|538.68|536.28|539.29|536.89|537.71|535.31|0
1651246150000|2022-04-29 15:29:10|539.05|536.65|540.13|537.73|540.37|537.97|539.05|536.65|0
1651246160000|2022-04-29 15:29:20|539.16|536.76|539.89|537.49|540.13|537.73|539.16|536.76|0
1651246170000|2022-04-29 15:29:30|539.65|537.25|540.13|537.73|540.13|537.73|539.16|536.76|0
1651246180000|2022-04-29 15:29:40|539.89|537.49|540.13|537.73|540.86|538.46|539.89|537.49|0
1651246190000|2022-04-29 15:29:50|539.89|537.49|538.92|536.52|539.89|537.49|538.92|536.52|0
1651246200000|2022-04-29 15:30:00|539.4|537|539.89|537.49|539.89|537.49|539.4|537|0
1651246210000|2022-04-29 15:30:10|540.37|537.97|540.37|537.97|540.62|538.22|540.13|537.73|0
1651246220000|2022-04-29 15:30:20|538.68|536.28|536.74|534.34|538.68|536.28|536.74|534.34|0
1651246230000|2022-04-29 15:30:30|535.53|533.13|534.8|532.4|535.53|533.13|534.56|532.16|0
1651246240000|2022-04-29 15:30:40|534.56|532.16|534.56|532.16|534.56|532.16|533.35|530.95|0
1651246250000|2022-04-29 15:30:50|534.69|532.29|534.08|531.68|534.69|532.29|534.08|531.68|0
1651246260000|2022-04-29 15:31:00|533.84|531.44|533.84|531.44|534.08|531.68|533.11|530.71|0
1651246270000|2022-04-29 15:31:10|534.08|531.68|533.59|531.19|534.08|531.68|532.87|530.47|0
1651246280000|2022-04-29 15:31:20|533.35|530.95|532.75|530.35|533.35|530.95|532.63|530.23|0
1651246290000|2022-04-29 15:31:30|532.87|530.47|533.11|530.71|533.11|530.71|532.87|530.47|0
1651246300000|2022-04-29 15:31:40|532.87|530.47|533.11|530.71|533.11|530.71|532.87|530.47|0
1651246310000|2022-04-29 15:31:50|532.87|530.47|531.66|529.26|532.87|530.47|531.66|529.26|0
1651246320000|2022-04-29 15:32:00|531.42|529.02|531.9|529.5|531.9|529.5|531.17|528.77|0
1651246330000|2022-04-29 15:32:10|532.38|529.98|532.38|529.98|532.38|529.98|532.14|529.74|0
1651246340000|2022-04-29 15:32:20|531.66|529.26|531.42|529.02|531.9|529.5|531.42|529.02|0
1651246350000|2022-04-29 15:32:30|531.66|529.26|531.9|529.5|532.14|529.74|531.66|529.26|0
1651246360000|2022-04-29 15:32:40|532.75|530.35|532.38|529.98|532.75|530.35|532.38|529.98|0
1651246370000|2022-04-29 15:32:50|532.27|529.87|532.38|529.98|532.63|530.23|532.14|529.74|0
1651246380000|2022-04-29 15:33:00|532.14|529.74|530.93|528.53|532.14|529.74|530.69|528.29|0
1651246390000|2022-04-29 15:33:10|530.21|527.81|528.27|525.87|530.21|527.81|528.27|525.87|0
1651246400000|2022-04-29 15:33:20|528.76|526.36|529.72|527.32|529.72|527.32|528.27|525.87|0
1651246410000|2022-04-29 15:33:30|529.48|527.08|529.24|526.84|529.48|527.08|529.24|526.84|0
1651246420000|2022-04-29 15:33:40|529.72|527.32|529.97|527.57|529.97|527.57|529.72|527.32|0
1651246430000|2022-04-29 15:33:50|530.45|528.05|530.69|528.29|530.69|528.29|530.45|528.05|0
1651246440000|2022-04-29 15:34:00|531.66|529.26|533.35|530.95|533.35|530.95|531.66|529.26|0
1651246450000|2022-04-29 15:34:10|532.38|529.98|532.99|530.59|532.99|530.59|532.38|529.98|0
1651246460000|2022-04-29 15:34:20|532.87|530.47|532.87|530.47|533.11|530.71|531.42|529.02|0
1651246470000|2022-04-29 15:34:30|533.35|530.95|533.83|531.43|533.83|531.43|533.35|530.95|0
1651246480000|2022-04-29 15:34:40|534.32|531.92|533.83|531.43|534.32|531.92|533.83|531.43|0
1651246490000|2022-04-29 15:34:50|533.35|530.95|534.8|532.4|534.8|532.4|533.35|530.95|0
1651246500000|2022-04-29 15:35:00|534.32|531.92|534.08|531.68|534.32|531.92|534.08|531.68|0
1651246510000|2022-04-29 15:35:10|532.87|530.47|533.11|530.71|533.59|531.19|532.87|530.47|0
1651246520000|2022-04-29 15:35:20|532.87|530.47|530.93|528.53|532.87|530.47|530.93|528.53|0
1651246530000|2022-04-29 15:35:30|531.66|529.26|532.38|529.98|532.38|529.98|531.17|528.77|0
1651246540000|2022-04-29 15:35:40|532.63|530.23|532.87|530.47|532.87|530.47|531.9|529.5|0
1651246550000|2022-04-29 15:35:50|533.35|530.95|533.11|530.71|534.32|531.92|533.11|530.71|0
1651246560000|2022-04-29 15:36:00|533.35|530.95|534.08|531.68|534.08|531.68|533.35|530.95|0
1651246570000|2022-04-29 15:36:10|533.83|531.43|532.63|530.23|533.83|531.43|532.63|530.23|0
1651246580000|2022-04-29 15:36:20|533.59|531.19|533.11|530.71|533.59|531.19|533.11|530.71|0
1651246590000|2022-04-29 15:36:30|533.35|530.95|533.59|531.19|533.83|531.43|533.35|530.95|0
1651246600000|2022-04-29 15:36:40|533.83|531.43|534.32|531.92|534.32|531.92|533.83|531.43|0
1651246610000|2022-04-29 15:36:50|534.8|532.4|535.53|533.13|535.53|533.13|534.8|532.4|0
1651246620000|2022-04-29 15:37:00|534.93|532.53|533.83|531.43|534.93|532.53|533.83|531.43|0
1651246630000|2022-04-29 15:37:10|534.32|531.92|533.35|530.95|534.32|531.92|533.35|530.95|0
1651246640000|2022-04-29 15:37:20|533.83|531.43|535.04|532.64|535.04|532.64|533.83|531.43|0
1651246650000|2022-04-29 15:37:30|535.17|532.77|535.04|532.64|535.17|532.77|534.8|532.4|0
1651246660000|2022-04-29 15:37:40|535.29|532.89|534.8|532.4|535.77|533.37|534.8|532.4|0
1651246670000|2022-04-29 15:37:50|534.56|532.16|534.8|532.4|534.8|532.4|534.32|531.92|0
1651246680000|2022-04-29 15:38:00|535.04|532.64|535.53|533.13|535.53|533.13|534.69|532.29|0
1651246690000|2022-04-29 15:38:10|535.29|532.89|535.53|533.13|535.77|533.37|535.29|532.89|0
1651246700000|2022-04-29 15:38:20|536.25|533.85|535.9|533.5|536.25|533.85|535.9|533.5|0
1651246710000|2022-04-29 15:38:30|536.74|534.34|536.98|534.58|536.98|534.58|536.74|534.34|0
1651246720000|2022-04-29 15:38:40|537.22|534.82|536.98|534.58|537.59|535.19|536.98|534.58|0
1651246730000|2022-04-29 15:38:50|536.74|534.34|537.22|534.82|537.47|535.07|536.74|534.34|0
1651246740000|2022-04-29 15:39:00|537.47|535.07|536.98|534.58|537.47|535.07|536.74|534.34|0
1651246750000|2022-04-29 15:39:10|537.35|534.95|537.47|535.07|537.47|535.07|536.98|534.58|0
1651246760000|2022-04-29 15:39:20|536.74|534.34|536.74|534.34|536.98|534.58|536.38|533.98|0
1651246770000|2022-04-29 15:39:30|536.25|533.85|536.25|533.85|536.25|533.85|535.29|532.89|0
1651246780000|2022-04-29 15:39:40|536.5|534.1|536.98|534.58|536.98|534.58|536.5|534.1|0
1651246790000|2022-04-29 15:39:50|537.22|534.82|537.95|535.55|537.95|535.55|537.22|534.82|0
1651246800000|2022-04-29 15:40:00|538.68|536.28|538.43|536.03|539.65|537.25|538.43|536.03|0
1651246810000|2022-04-29 15:40:10|538.8|536.4|536.98|534.58|538.8|536.4|536.98|534.58|0
1651246820000|2022-04-29 15:40:20|537.22|534.82|538.68|536.28|538.68|536.28|537.22|534.82|0
1651246830000|2022-04-29 15:40:30|537.95|535.55|538.19|535.79|538.19|535.79|537.95|535.55|0
1651246840000|2022-04-29 15:40:40|537.95|535.55|537.22|534.82|537.95|535.55|537.22|534.82|0
1651246850000|2022-04-29 15:40:50|536.25|533.85|536.5|534.1|536.74|534.34|536.25|533.85|0
1651246860000|2022-04-29 15:41:00|535.77|533.37|533.83|531.43|535.77|533.37|533.83|531.43|0
1651246870000|2022-04-29 15:41:10|534.56|532.16|534.32|531.92|534.56|532.16|533.83|531.43|0
1651246880000|2022-04-29 15:41:20|534.8|532.4|532.87|530.47|534.8|532.4|532.87|530.47|0
1651246890000|2022-04-29 15:41:30|534.08|531.68|533.59|531.19|534.08|531.68|533.59|531.19|0
1651246900000|2022-04-29 15:41:40|533.83|531.43|533.35|530.95|533.83|531.43|533.11|530.71|0
1651246910000|2022-04-29 15:41:50|532.87|530.47|533.59|531.19|533.59|531.19|532.87|530.47|0
1651246920000|2022-04-29 15:42:00|533.35|530.95|532.14|529.74|533.35|530.95|531.78|529.38|0
1651246930000|2022-04-29 15:42:10|531.9|529.5|532.62|530.22|532.62|530.22|531.42|529.02|0
1651246940000|2022-04-29 15:42:20|532.38|529.98|532.87|530.47|532.87|530.47|531.66|529.26|0
1651246950000|2022-04-29 15:42:30|532.62|530.22|532.14|529.74|532.62|530.22|532.14|529.74|0
1651246960000|2022-04-29 15:42:40|532.38|529.98|532.02|529.62|532.38|529.98|532.02|529.62|0
1651246970000|2022-04-29 15:42:50|531.66|529.26|531.9|529.5|531.9|529.5|531.42|529.02|0
1651246980000|2022-04-29 15:43:00|531.66|529.26|532.38|529.98|532.87|530.47|531.66|529.26|0
1651246990000|2022-04-29 15:43:10|532.62|530.22|532.62|530.22|532.62|530.22|532.38|529.98|0
1651247000000|2022-04-29 15:43:20|531.9|529.5|533.11|530.71|533.35|530.95|531.9|529.5|0
1651247010000|2022-04-29 15:43:30|533.59|531.19|532.99|530.59|533.59|531.19|532.99|530.59|0
1651247020000|2022-04-29 15:43:40|533.35|530.95|533.83|531.43|533.83|531.43|533.35|530.95|0
1651247030000|2022-04-29 15:43:50|533.35|530.95|533.35|530.95|533.59|531.19|533.35|530.95|0
1651247040000|2022-04-29 15:44:00|533.59|531.19|533.59|531.19|533.59|531.19|533.11|530.71|0
1651247050000|2022-04-29 15:44:10|534.08|531.68|534.32|531.92|534.32|531.92|534.08|531.68|0
1651247060000|2022-04-29 15:44:20|534.08|531.68|533.11|530.71|534.08|531.68|533.11|530.71|0
1651247070000|2022-04-29 15:44:30|532.62|530.22|532.87|530.47|533.11|530.71|532.38|529.98|0
1651247080000|2022-04-29 15:44:40|532.62|530.22|532.38|529.98|532.75|530.35|532.38|529.98|0
1651247090000|2022-04-29 15:44:50|532.14|529.74|531.9|529.5|532.14|529.74|531.9|529.5|0
1651247100000|2022-04-29 15:45:00|532.14|529.74|531.9|529.5|532.14|529.74|531.9|529.5|0
1651247110000|2022-04-29 15:45:10|531.66|529.26|531.9|529.5|532.38|529.98|531.66|529.26|0
1651247120000|2022-04-29 15:45:20|532.02|529.62|530.69|528.29|532.02|529.62|530.69|528.29|0
1651247130000|2022-04-29 15:45:30|530.82|528.42|528.76|526.36|530.82|528.42|528.51|526.11|0
1651247140000|2022-04-29 15:45:40|528.27|525.87|528.03|525.63|529|526.6|528.03|525.63|0
1651247150000|2022-04-29 15:45:50|528.76|526.36|529|526.6|529|526.6|528.76|526.36|0
1651247160000|2022-04-29 15:46:00|528.64|526.24|527.31|524.91|528.64|526.24|527.31|524.91|0
1651247170000|2022-04-29 15:46:10|526.82|524.42|528.76|526.36|528.76|526.36|526.82|524.42|0
1651247180000|2022-04-29 15:46:20|528.51|526.11|528.27|525.87|528.76|526.36|528.27|525.87|0
1651247190000|2022-04-29 15:46:30|528.4|526|526.82|524.42|528.4|526|526.82|524.42|0
1651247200000|2022-04-29 15:46:40|527.07|524.67|527.79|525.39|527.79|525.39|527.07|524.67|0
1651247210000|2022-04-29 15:46:50|528.27|525.87|528.27|525.87|528.27|525.87|528.03|525.63|0
1651247220000|2022-04-29 15:47:00|528.76|526.36|529.24|526.84|529.24|526.84|528.51|526.11|0
1651247230000|2022-04-29 15:47:10|529.48|527.08|531.78|529.38|531.78|529.38|529.48|527.08|0
1651247240000|2022-04-29 15:47:20|533.96|531.56|534.44|532.04|534.8|532.4|533.96|531.56|0
1651247250000|2022-04-29 15:47:30|534.08|531.68|533.35|530.95|534.08|531.68|533.35|530.95|0
1651247260000|2022-04-29 15:47:40|534.08|531.68|532.87|530.47|534.08|531.68|532.87|530.47|0
1651247270000|2022-04-29 15:47:50|532.62|530.22|533.11|530.71|533.11|530.71|532.38|529.98|0
1651247280000|2022-04-29 15:48:00|533.35|530.95|532.87|530.47|533.35|530.95|532.87|530.47|0
1651247290000|2022-04-29 15:48:10|533.11|530.71|533.23|530.83|533.59|531.19|533.11|530.71|0
1651247300000|2022-04-29 15:48:20|532.62|530.22|532.99|530.59|533.35|530.95|532.62|530.22|0
1651247310000|2022-04-29 15:48:30|533.11|530.71|533.59|531.19|533.59|531.19|532.87|530.47|0
1651247320000|2022-04-29 15:48:40|533.35|530.95|533.35|530.95|533.83|531.43|533.35|530.95|0
1651247330000|2022-04-29 15:48:50|533.59|531.19|533.96|531.56|533.96|531.56|533.59|531.19|0
1651247340000|2022-04-29 15:49:00|534.07|531.67|534.07|531.67|534.56|532.16|534.07|531.67|0
1651247350000|2022-04-29 15:49:10|533.35|530.95|533.11|530.71|533.35|530.95|533.11|530.71|0
1651247360000|2022-04-29 15:49:20|532.75|530.35|532.87|530.47|532.87|530.47|532.38|529.98|0
1651247370000|2022-04-29 15:49:30|533.35|530.95|532.62|530.22|533.35|530.95|532.62|530.22|0
1651247380000|2022-04-29 15:49:40|532.87|530.47|533.35|530.95|533.35|530.95|532.87|530.47|0
1651247390000|2022-04-29 15:49:50|533.83|531.43|534.2|531.8|534.32|531.92|533.83|531.43|0
1651247400000|2022-04-29 15:50:00|533.59|531.19|534.8|532.4|534.8|532.4|533.59|531.19|0
1651247410000|2022-04-29 15:50:10|534.56|532.16|533.59|531.19|534.56|532.16|533.59|531.19|0
1651247420000|2022-04-29 15:50:20|533.11|530.71|533.11|530.71|533.83|531.43|533.11|530.71|0
1651247430000|2022-04-29 15:50:30|533.35|530.95|534.07|531.67|534.07|531.67|533.35|530.95|0
1651247440000|2022-04-29 15:50:40|534.32|531.92|534.56|532.16|534.56|532.16|534.07|531.67|0
1651247450000|2022-04-29 15:50:50|533.83|531.43|531.33|528.93|534.32|531.92|531.33|528.93|0
1651247460000|2022-04-29 15:51:00|532.05|529.65|531.81|529.41|532.05|529.65|531.57|529.17|0
1651247470000|2022-04-29 15:51:10|533.02|530.62|533.99|531.59|533.99|531.59|532.78|530.38|0
1651247480000|2022-04-29 15:51:20|533.75|531.35|533.51|531.11|533.99|531.59|533.51|531.11|0
1651247490000|2022-04-29 15:51:30|533.99|531.59|533.27|530.87|533.99|531.59|533.27|530.87|0
1651247500000|2022-04-29 15:51:40|533.72|531.32|533.48|531.08|534.21|531.81|533.48|531.08|0
1651247510000|2022-04-29 15:51:50|533.96|531.56|533.96|531.56|534.21|531.81|533.96|531.56|0
1651247520000|2022-04-29 15:52:00|534.21|531.81|533.24|530.84|534.45|532.05|533.24|530.84|0
1651247530000|2022-04-29 15:52:10|534.21|531.81|534.21|531.81|534.21|531.81|533.72|531.32|0
1651247540000|2022-04-29 15:52:20|535.66|533.26|535.3|532.9|535.66|533.26|535.18|532.78|0
1651247550000|2022-04-29 15:52:30|534.93|532.53|535.18|532.78|535.18|532.78|534.93|532.53|0
1651247560000|2022-04-29 15:52:40|534.93|532.53|535.42|533.02|535.42|533.02|534.93|532.53|0
1651247570000|2022-04-29 15:52:50|535.18|532.78|536.39|533.99|536.39|533.99|535.18|532.78|0
1651247580000|2022-04-29 15:53:00|536.14|533.74|537.6|535.2|537.6|535.2|536.14|533.74|0
1651247590000|2022-04-29 15:53:10|536.87|534.47|536.63|534.23|537.11|534.71|536.63|534.23|0
1651247600000|2022-04-29 15:53:20|536.39|533.99|535.42|533.02|536.39|533.99|535.42|533.02|0
1651247610000|2022-04-29 15:53:30|534.93|532.53|533.72|531.32|534.93|532.53|533.72|531.32|0
1651247620000|2022-04-29 15:53:40|533.48|531.08|532.27|529.87|533.48|531.08|532.27|529.87|0
1651247630000|2022-04-29 15:53:50|532.51|530.11|532.75|530.35|532.75|530.35|532.27|529.87|0
1651247640000|2022-04-29 15:54:00|533.72|531.32|534.69|532.29|534.69|532.29|533.72|531.32|0
1651247650000|2022-04-29 15:54:10|534.93|532.53|534.69|532.29|535.42|533.02|534.69|532.29|0
1651247660000|2022-04-29 15:54:20|534.45|532.05|533.24|530.84|534.45|532.05|533.24|530.84|0
1651247670000|2022-04-29 15:54:30|533.72|531.32|532.75|530.35|533.72|531.32|532.75|530.35|0
1651247680000|2022-04-29 15:54:40|533|530.6|533.24|530.84|533.72|531.32|533|530.6|0
1651247690000|2022-04-29 15:54:50|533.48|531.08|533.96|531.56|533.96|531.56|533.48|531.08|0
1651247700000|2022-04-29 15:55:00|533.72|531.32|533.96|531.56|533.96|531.56|533|530.6|0
1651247710000|2022-04-29 15:55:10|533.48|531.08|532.27|529.87|533.48|531.08|532.27|529.87|0
1651247720000|2022-04-29 15:55:20|532.4|530|533.48|531.08|533.48|531.08|532.03|529.63|0
1651247730000|2022-04-29 15:55:30|533.96|531.56|534.93|532.53|534.93|532.53|533.96|531.56|0
1651247740000|2022-04-29 15:55:40|535.18|532.78|535.9|533.5|535.9|533.5|535.18|532.78|0
1651247750000|2022-04-29 15:55:50|536.63|534.23|537.11|534.71|537.11|534.71|536.63|534.23|0
1651247760000|2022-04-29 15:56:00|536.87|534.47|537.36|534.96|537.36|534.96|536.87|534.47|0
1651247770000|2022-04-29 15:56:10|537.6|535.2|537.11|534.71|537.6|535.2|537.11|534.71|0
1651247780000|2022-04-29 15:56:20|537.48|535.08|536.14|533.74|537.48|535.08|536.14|533.74|0
1651247790000|2022-04-29 15:56:30|536.39|533.99|536.87|534.47|536.87|534.47|536.39|533.99|0
1651247800000|2022-04-29 15:56:40|537.11|534.71|537.36|534.96|537.6|535.2|537.11|534.71|0
1651247810000|2022-04-29 15:56:50|536.63|534.23|536.63|534.23|536.75|534.35|536.39|533.99|0
1651247820000|2022-04-29 15:57:00|537.11|534.71|537.36|534.96|537.84|535.44|537.11|534.71|0
1651247830000|2022-04-29 15:57:10|537|534.6|538.57|536.17|538.57|536.17|537|534.6|0
1651247840000|2022-04-29 15:57:20|538.81|536.41|539.54|537.14|539.54|537.14|538.81|536.41|0
1651247850000|2022-04-29 15:57:30|539.78|537.38|539.78|537.38|540.02|537.62|539.78|537.38|0
1651247860000|2022-04-29 15:57:40|540.02|537.62|539.66|537.26|540.02|537.62|539.66|537.26|0
1651247870000|2022-04-29 15:57:50|539.3|536.9|540.27|537.87|540.27|537.87|539.05|536.65|0
1651247880000|2022-04-29 15:58:00|540.75|538.35|540.75|538.35|540.75|538.35|540.51|538.11|0
1651247890000|2022-04-29 15:58:10|540.63|538.23|541.24|538.84|541.24|538.84|540.63|538.23|0
1651247900000|2022-04-29 15:58:20|541.48|539.08|541.48|539.08|541.72|539.32|541.48|539.08|0
1651247910000|2022-04-29 15:58:30|541.96|539.56|541.72|539.32|541.96|539.56|541.72|539.32|0
1651247920000|2022-04-29 15:58:40|541.96|539.56|541.72|539.32|541.96|539.56|541.72|539.32|0
1651247930000|2022-04-29 15:58:50|540.99|538.59|541.72|539.32|541.72|539.32|540.75|538.35|0
1651247940000|2022-04-29 15:59:00|541.48|539.08|542.45|540.05|542.45|540.05|541.48|539.08|0
1651247950000|2022-04-29 15:59:10|542.21|539.81|542.45|540.05|542.94|540.54|542.21|539.81|0
1651247960000|2022-04-29 15:59:20|542.69|540.29|542.21|539.81|542.82|540.42|542.21|539.81|0
1651247970000|2022-04-29 15:59:30|542.45|540.05|542.69|540.29|542.69|540.29|542.21|539.81|0
1651247980000|2022-04-29 15:59:40|542.94|540.54|543.18|540.78|543.18|540.78|542.69|540.29|0
1651247990000|2022-04-29 15:59:50|541.96|539.56|542.58|540.18|542.58|540.18|541.96|539.56|0
1651248000000|2022-04-29 16:00:00|542.45|540.05|542.21|539.81|542.45|540.05|541.96|539.56|0
1651248010000|2022-04-29 16:00:10|542.09|539.69|542.69|540.29|542.69|540.29|542.09|539.69|0
1651248020000|2022-04-29 16:00:20|542.45|540.05|543.18|540.78|543.18|540.78|542.45|540.05|0
1651248030000|2022-04-29 16:00:30|542.94|540.54|543.42|541.02|543.42|541.02|542.94|540.54|0
1651248040000|2022-04-29 16:00:40|543.66|541.26|544.63|542.23|544.63|542.23|543.66|541.26|0
1651248050000|2022-04-29 16:00:50|544.88|542.48|545.36|542.96|545.36|542.96|544.88|542.48|0
1651248060000|2022-04-29 16:01:00|545.12|542.72|545.61|543.21|545.61|543.21|545.12|542.72|0
1651248070000|2022-04-29 16:01:10|545.85|543.45|545.85|543.45|546.09|543.69|545.85|543.45|0
1651248080000|2022-04-29 16:01:20|546.09|543.69|546.09|543.69|546.34|543.94|546.09|543.69|0
1651248090000|2022-04-29 16:01:30|545.85|543.45|546.09|543.69|546.09|543.69|545.85|543.45|0
1651248100000|2022-04-29 16:01:40|546.34|543.94|547.06|544.66|547.06|544.66|546.34|543.94|0
1651248110000|2022-04-29 16:01:50|546.82|544.42|546.34|543.94|546.95|544.55|546.34|543.94|0
1651248120000|2022-04-29 16:02:00|546.82|544.42|547.31|544.91|547.31|544.91|546.82|544.42|0
1651248130000|2022-04-29 16:02:10|547.06|544.66|547.55|545.15|547.55|545.15|547.06|544.66|0
1651248140000|2022-04-29 16:02:20|547.79|545.39|549.74|547.34|549.74|547.34|547.79|545.39|0
1651248150000|2022-04-29 16:02:30|549.98|547.58|550.71|548.31|550.71|548.31|549.74|547.34|0
1651248160000|2022-04-29 16:02:40|550.95|548.55|550.95|548.55|551.2|548.8|550.71|548.31|0
1651248170000|2022-04-29 16:02:50|551.44|549.04|552.41|550.01|552.41|550.01|551.44|549.04|0
1651248180000|2022-04-29 16:03:00|551.44|549.04|551.93|549.53|552.05|549.65|551.44|549.04|0
1651248190000|2022-04-29 16:03:10|552.17|549.77|552.9|550.5|552.9|550.5|552.17|549.77|0
1651248200000|2022-04-29 16:03:20|553.39|550.99|553.14|550.74|553.39|550.99|553.14|550.74|0
1651248210000|2022-04-29 16:03:30|553.39|550.99|553.63|551.23|553.63|551.23|553.39|550.99|0
1651248220000|2022-04-29 16:03:40|553.39|550.99|553.39|550.99|553.63|551.23|553.39|550.99|0
1651248230000|2022-04-29 16:03:50|553.14|550.74|553.14|550.74|553.14|550.74|552.9|550.5|0
1651248240000|2022-04-29 16:04:00|553.63|551.23|554.61|552.21|555.09|552.69|553.14|550.74|0
1651248250000|2022-04-29 16:04:10|555.34|552.94|555.58|553.18|555.58|553.18|555.09|552.69|0
1651248260000|2022-04-29 16:04:20|555.34|552.94|553.88|551.48|555.34|552.94|553.88|551.48|0
1651248270000|2022-04-29 16:04:30|553.63|551.23|553.63|551.23|553.63|551.23|553.63|551.23|0
1651248280000|2022-04-29 16:04:40|553.39|550.99|554.36|551.96|554.36|551.96|553.39|550.99|0
1651248290000|2022-04-29 16:04:50|555.09|552.69|555.09|552.69|555.09|552.69|554.85|552.45|0
1651248300000|2022-04-29 16:05:00|555.34|552.94|554.36|551.96|555.34|552.94|554.36|551.96|0
1651248310000|2022-04-29 16:05:10|554.85|552.45|554.85|552.45|555.09|552.69|554.85|552.45|0
1651248320000|2022-04-29 16:05:20|555.34|552.94|555.09|552.69|555.34|552.94|555.09|552.69|0
1651248330000|2022-04-29 16:05:30|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1651248340000|2022-04-29 16:05:40|555.34|552.94|555.34|552.94|555.34|552.94|555.34|552.94|0
1651248350000|2022-04-29 16:05:50|555.09|552.69|554.85|552.45|555.34|552.94|554.85|552.45|0
1651248360000|2022-04-29 16:06:00|555.34|552.94|555.34|552.94|555.34|552.94|554.85|552.45|0
1651248370000|2022-04-29 16:06:10|554.85|552.45|554.85|552.45|554.98|552.58|554.85|552.45|0
1651248380000|2022-04-29 16:06:20|554.98|552.58|554.85|552.45|555.09|552.69|554.85|552.45|0
1651248390000|2022-04-29 16:06:30|554.98|552.58|554.85|552.45|555.09|552.69|554.85|552.45|0
1651248400000|2022-04-29 16:06:40|554.73|552.33|554.61|552.21|554.85|552.45|554.61|552.21|0
1651248410000|2022-04-29 16:06:50|554.85|552.45|554.36|551.96|554.85|552.45|554.36|551.96|0
1651248420000|2022-04-29 16:07:00|554.24|551.84|553.87|551.47|554.36|551.96|553.87|551.47|0
1651248430000|2022-04-29 16:07:10|553.76|551.36|554.36|551.96|554.36|551.96|553.76|551.36|0
1651248440000|2022-04-29 16:07:20|554.85|552.45|555.09|552.69|555.09|552.69|554.61|552.21|0
1651248450000|2022-04-29 16:07:30|555.34|552.94|555.34|552.94|555.34|552.94|555.09|552.69|0
1651248460000|2022-04-29 16:07:40|555.09|552.69|555.34|552.94|555.34|552.94|555.09|552.69|0
1651248470000|2022-04-29 16:07:50|555.58|553.18|556.8|554.4|556.8|554.4|555.58|553.18|0
1651248480000|2022-04-29 16:08:00|557.04|554.64|557.53|555.13|557.53|555.13|557.04|554.64|0
1651248490000|2022-04-29 16:08:10|558.26|555.86|557.53|555.13|558.26|555.86|557.53|555.13|0
1651248500000|2022-04-29 16:08:20|557.77|555.37|557.65|555.25|558.02|555.62|557.65|555.25|0
1651248510000|2022-04-29 16:08:30|557.77|555.37|556.8|554.4|557.77|555.37|556.8|554.4|0
1651248520000|2022-04-29 16:08:40|557.28|554.88|558.02|555.62|558.02|555.62|557.28|554.88|0
1651248530000|2022-04-29 16:08:50|557.53|555.13|557.53|555.13|557.53|555.13|557.28|554.88|0
1651248540000|2022-04-29 16:09:00|557.28|554.88|556.55|554.15|557.28|554.88|556.55|554.15|0
1651248550000|2022-04-29 16:09:10|557.04|554.64|557.04|554.64|557.53|555.13|557.04|554.64|0
1651248560000|2022-04-29 16:09:20|557.28|554.88|557.41|555.01|557.53|555.13|557.28|554.88|0
1651248570000|2022-04-29 16:09:30|557.53|555.13|557.28|554.88|557.53|555.13|557.28|554.88|0
1651248580000|2022-04-29 16:09:40|556.8|554.4|556.8|554.4|556.8|554.4|556.55|554.15|0
1651248590000|2022-04-29 16:09:50|557.04|554.64|557.04|554.64|557.28|554.88|557.04|554.64|0
1651248600000|2022-04-29 16:10:00|557.28|554.88|557.77|555.37|557.77|555.37|556.92|554.52|0
1651248610000|2022-04-29 16:10:10|557.53|555.13|557.53|555.13|557.77|555.37|557.28|554.88|0
1651248620000|2022-04-29 16:10:20|557.04|554.64|556.8|554.4|557.04|554.64|556.8|554.4|0
1651248630000|2022-04-29 16:10:30|557.28|554.88|557.04|554.64|557.28|554.88|557.04|554.64|0
1651248640000|2022-04-29 16:10:40|556.8|554.4|555.82|553.42|556.8|554.4|555.82|553.42|0
1651248650000|2022-04-29 16:10:50|555.71|553.31|555.82|553.42|555.82|553.42|555.71|553.31|0
1651248660000|2022-04-29 16:11:00|556.31|553.91|556.31|553.91|556.55|554.15|556.07|553.67|0
1651248670000|2022-04-29 16:11:10|556.55|554.15|556.8|554.4|557.04|554.64|556.55|554.15|0
1651248680000|2022-04-29 16:11:20|556.55|554.15|556.07|553.67|556.55|554.15|556.07|553.67|0
1651248690000|2022-04-29 16:11:30|555.82|553.42|555.82|553.42|555.82|553.42|555.09|552.69|0
1651248700000|2022-04-29 16:11:40|555.58|553.18|555.34|552.94|555.58|553.18|555.34|552.94|0
1651248710000|2022-04-29 16:11:50|555.09|552.69|554.85|552.45|555.09|552.69|554.6|552.2|0
1651248720000|2022-04-29 16:12:00|554.49|552.09|554.6|552.2|554.6|552.2|554.49|552.09|0
1651248730000|2022-04-29 16:12:10|555.34|552.94|556.19|553.79|556.19|553.79|555.34|552.94|0
1651248740000|2022-04-29 16:12:20|556.07|553.67|555.22|552.82|556.07|553.67|555.22|552.82|0
1651248750000|2022-04-29 16:12:30|555.09|552.69|554.36|551.96|555.09|552.69|554.36|551.96|0
1651248760000|2022-04-29 16:12:40|554.12|551.72|553.39|550.99|554.12|551.72|553.39|550.99|0
1651248770000|2022-04-29 16:12:50|553.14|550.74|553.14|550.74|553.14|550.74|553.14|550.74|0
1651248780000|2022-04-29 16:13:00|553.39|550.99|553.14|550.74|553.39|550.99|553.14|550.74|0
1651248790000|2022-04-29 16:13:10|552.9|550.5|553.14|550.74|553.14|550.74|552.9|550.5|0
1651248800000|2022-04-29 16:13:20|552.9|550.5|552.66|550.26|552.9|550.5|552.66|550.26|0
1651248810000|2022-04-29 16:13:30|552.9|550.5|553.27|550.87|553.39|550.99|552.9|550.5|0
1651248820000|2022-04-29 16:13:40|552.66|550.26|552.9|550.5|553.14|550.74|552.66|550.26|0
1651248830000|2022-04-29 16:13:50|553.14|550.74|553.39|550.99|553.63|551.23|553.14|550.74|0
1651248840000|2022-04-29 16:14:00|554.12|551.72|554.36|551.96|554.36|551.96|553.63|551.23|0
1651248850000|2022-04-29 16:14:10|554.6|552.2|553.87|551.47|554.6|552.2|553.87|551.47|0
1651248860000|2022-04-29 16:14:20|554.12|551.72|553.63|551.23|554.12|551.72|553.39|550.99|0
1651248870000|2022-04-29 16:14:30|554.36|551.96|554.49|552.09|554.6|552.2|554.36|551.96|0
1651248880000|2022-04-29 16:14:40|554.36|551.96|554.85|552.45|554.85|552.45|554.24|551.84|0
1651248890000|2022-04-29 16:14:50|554.6|552.2|554.6|552.2|554.6|552.2|554.6|552.2|0
1651248900000|2022-04-29 16:15:00|555.33|552.93|555.33|552.93|555.58|553.18|555.33|552.93|0
1651248910000|2022-04-29 16:15:10|555.09|552.69|555.82|553.42|555.82|553.42|555.09|552.69|0
1651248920000|2022-04-29 16:15:20|555.58|553.18|555.82|553.42|556.07|553.67|555.58|553.18|0
1651248930000|2022-04-29 16:15:30|555.7|553.3|556.07|553.67|556.07|553.67|555.33|552.93|0
1651248940000|2022-04-29 16:15:40|556.55|554.15|556.8|554.4|556.8|554.4|556.55|554.15|0
1651248950000|2022-04-29 16:15:50|556.55|554.15|556.31|553.91|556.8|554.4|556.31|553.91|0
1651248960000|2022-04-29 16:16:00|556.8|554.4|556.55|554.15|557.28|554.88|556.55|554.15|0
1651248970000|2022-04-29 16:16:10|556.8|554.4|556.07|553.67|556.8|554.4|556.07|553.67|0
1651248980000|2022-04-29 16:16:20|555.82|553.42|556.31|553.91|556.55|554.15|555.82|553.42|0
1651248990000|2022-04-29 16:16:30|556.07|553.67|555.33|552.93|556.07|553.67|555.09|552.69|0
1651249000000|2022-04-29 16:16:40|555.09|552.69|555.33|552.93|555.33|552.93|554.6|552.2|0
1651249010000|2022-04-29 16:16:50|555.58|553.18|555.82|553.42|555.82|553.42|555.58|553.18|0
1651249020000|2022-04-29 16:17:00|555.95|553.55|554.85|552.45|555.95|553.55|554.85|552.45|0
1651249030000|2022-04-29 16:17:10|555.09|552.69|554.85|552.45|555.33|552.93|554.85|552.45|0
1651249040000|2022-04-29 16:17:20|555.09|552.69|554.85|552.45|555.09|552.69|554.85|552.45|0
1651249050000|2022-04-29 16:17:30|554.6|552.2|555.09|552.69|555.58|553.18|554.6|552.2|0
1651249060000|2022-04-29 16:17:40|555.33|552.93|555.33|552.93|555.33|552.93|555.09|552.69|0
1651249070000|2022-04-29 16:17:50|555.82|553.42|555.09|552.69|555.82|553.42|555.09|552.69|0
1651249080000|2022-04-29 16:18:00|555.33|552.93|555.33|552.93|555.82|553.42|555.09|552.69|0
1651249090000|2022-04-29 16:18:10|555.58|553.18|555.33|552.93|555.58|553.18|555.33|552.93|0
1651249100000|2022-04-29 16:18:20|556.07|553.67|557.28|554.88|557.28|554.88|556.07|553.67|0
1651249110000|2022-04-29 16:18:30|557.53|555.13|557.81|555.41|557.81|555.41|557.47|555.07|0
1651249120000|2022-04-29 16:18:40|557.32|554.92|561.15|558.75|561.15|558.75|557.32|554.92|0
1651249130000|2022-04-29 16:18:50|561.86|559.46|558.11|555.71|561.86|559.46|558.11|555.71|0
1651249140000|2022-04-29 16:19:00|557.76|555.36|558.25|555.85|558.25|555.85|557.76|555.36|0
1651249150000|2022-04-29 16:19:10|558.01|555.61|558.74|556.34|558.74|556.34|557.76|555.36|0
1651249160000|2022-04-29 16:19:20|558.38|555.98|559.46|557.06|559.46|557.06|558.38|555.98|0
1651249170000|2022-04-29 16:19:30|559.22|556.82|559.46|557.06|559.46|557.06|558.98|556.58|0
1651249180000|2022-04-29 16:19:40|559.86|557.46|559.86|557.46|559.86|557.46|559.62|557.22|0
1651249190000|2022-04-29 16:19:50|559.62|557.22|559.26|556.86|559.62|557.22|559.14|556.74|0
1651249200000|2022-04-29 16:20:00|558.46|556.06|557.73|555.33|558.46|556.06|557.73|555.33|0
1651249210000|2022-04-29 16:20:10|558.46|556.06|559.91|557.51|559.91|557.51|558.46|556.06|0
1651249220000|2022-04-29 16:20:20|560.15|557.75|559.49|557.09|560.15|557.75|559.49|557.09|0
1651249230000|2022-04-29 16:20:30|558.76|556.36|559.97|557.57|559.97|557.57|558.76|556.36|0
1651249240000|2022-04-29 16:20:40|559.73|557.33|559.49|557.09|559.73|557.33|559.25|556.85|0
1651249250000|2022-04-29 16:20:50|559.97|557.57|559.97|557.57|560.22|557.82|559.97|557.57|0
1651249260000|2022-04-29 16:21:00|559.73|557.33|559|556.6|559.73|557.33|559|556.6|0
1651249270000|2022-04-29 16:21:10|558.89|556.49|557.55|555.15|559|556.6|557.55|555.15|0
1651249280000|2022-04-29 16:21:20|557.79|555.39|557.31|554.91|557.79|555.39|557.31|554.91|0
1651249290000|2022-04-29 16:21:30|557.79|555.39|557.55|555.15|558.76|556.36|557.55|555.15|0
1651249300000|2022-04-29 16:21:40|557.79|555.39|557.55|555.15|557.79|555.39|557.31|554.91|0
1651249310000|2022-04-29 16:21:50|558.03|555.63|558.76|556.36|558.76|556.36|558.03|555.63|0
1651249320000|2022-04-29 16:22:00|559.25|556.85|559.73|557.33|559.73|557.33|559|556.6|0
1651249330000|2022-04-29 16:22:10|559.97|557.57|558.4|556|559.97|557.57|558.4|556|0
1651249340000|2022-04-29 16:22:20|558.76|556.36|559.73|557.33|559.73|557.33|558.76|556.36|0
1651249350000|2022-04-29 16:22:30|559.97|557.57|559.73|557.33|559.97|557.57|559.73|557.33|0
1651249360000|2022-04-29 16:22:40|559.86|557.46|559.61|557.21|559.86|557.46|559.61|557.21|0
1651249370000|2022-04-29 16:22:50|558.76|556.36|557.55|555.15|558.76|556.36|557.55|555.15|0
1651249380000|2022-04-29 16:23:00|558.28|555.88|558.28|555.88|558.4|556|557.79|555.39|0
1651249390000|2022-04-29 16:23:10|558.03|555.63|557.31|554.91|558.03|555.63|557.31|554.91|0
1651249400000|2022-04-29 16:23:20|557.79|555.39|557.31|554.91|557.79|555.39|557.31|554.91|0
1651249410000|2022-04-29 16:23:30|557.55|555.15|557.68|555.28|557.79|555.39|557.55|555.15|0
1651249420000|2022-04-29 16:23:40|557.07|554.67|556.34|553.94|557.19|554.79|556.34|553.94|0
1651249430000|2022-04-29 16:23:50|555.61|553.21|555.61|553.21|556.1|553.7|555.61|553.21|0
1651249440000|2022-04-29 16:24:00|555.98|553.58|556.1|553.7|556.1|553.7|555.61|553.21|0
1651249450000|2022-04-29 16:24:10|557.07|554.67|556.1|553.7|557.07|554.67|556.1|553.7|0
1651249460000|2022-04-29 16:24:20|556.58|554.18|556.58|554.18|556.82|554.42|556.58|554.18|0
1651249470000|2022-04-29 16:24:30|556.34|553.94|555.85|553.45|556.34|553.94|555.85|553.45|0
1651249480000|2022-04-29 16:24:40|555.37|552.97|555.85|553.45|555.85|553.45|555.37|552.97|0
1651249490000|2022-04-29 16:24:50|556.1|553.7|555.13|552.73|556.1|553.7|555.13|552.73|0
1651249500000|2022-04-29 16:25:00|554.64|552.24|554.89|552.49|555.37|552.97|554.64|552.24|0
1651249510000|2022-04-29 16:25:10|554.64|552.24|554.64|552.24|555.13|552.73|554.64|552.24|0
1651249520000|2022-04-29 16:25:20|554.4|552|554.16|551.76|554.4|552|554.16|551.76|0
1651249530000|2022-04-29 16:25:30|553.68|551.28|552.83|550.43|553.68|551.28|552.71|550.31|0
1651249540000|2022-04-29 16:25:40|552.95|550.55|553.68|551.28|553.68|551.28|552.71|550.31|0
1651249550000|2022-04-29 16:25:50|553.43|551.03|554.16|551.76|554.16|551.76|553.43|551.03|0
1651249560000|2022-04-29 16:26:00|555.37|552.97|557.07|554.67|557.07|554.67|555.37|552.97|0
1651249570000|2022-04-29 16:26:10|556.82|554.42|557.79|555.39|557.79|555.39|556.82|554.42|0
1651249580000|2022-04-29 16:26:20|558.03|555.63|558.52|556.12|558.52|556.12|558.03|555.63|0
1651249590000|2022-04-29 16:26:30|558.03|555.63|558.52|556.12|558.52|556.12|558.03|555.63|0
1651249600000|2022-04-29 16:26:40|558.28|555.88|557.79|555.39|558.52|556.12|557.79|555.39|0
1651249610000|2022-04-29 16:26:50|558.03|555.63|558.28|555.88|558.76|556.36|558.03|555.63|0
1651249620000|2022-04-29 16:27:00|558.4|556|558.03|555.63|558.4|556|558.03|555.63|0
1651249630000|2022-04-29 16:27:10|558.28|555.88|558.28|555.88|558.28|555.88|558.28|555.88|0
1651249640000|2022-04-29 16:27:20|558.52|556.12|559.49|557.09|559.49|557.09|558.52|556.12|0
1651249650000|2022-04-29 16:27:30|559.25|556.85|559|556.6|559.25|556.85|558.76|556.36|0
1651249660000|2022-04-29 16:27:40|558.52|556.12|558.03|555.63|558.52|556.12|558.03|555.63|0
1651249670000|2022-04-29 16:27:50|557.79|555.39|559.73|557.33|559.73|557.33|557.79|555.39|0
1651249680000|2022-04-29 16:28:00|560.21|557.81|560.7|558.3|560.7|558.3|560.21|557.81|0
1651249690000|2022-04-29 16:28:10|560.46|558.06|559.97|557.57|560.46|558.06|559.97|557.57|0
1651249700000|2022-04-29 16:28:20|559.49|557.09|559.49|557.09|559.86|557.46|559.49|557.09|0
1651249710000|2022-04-29 16:28:30|559|556.6|560.21|557.81|560.21|557.81|559|556.6|0
1651249720000|2022-04-29 16:28:40|559.25|556.85|558.76|556.36|559.25|556.85|558.76|556.36|0
1651249730000|2022-04-29 16:28:50|558.52|556.12|558.76|556.36|558.76|556.36|558.28|555.88|0
1651249740000|2022-04-29 16:29:00|559|556.6|560.21|557.81|560.21|557.81|559|556.6|0
1651249750000|2022-04-29 16:29:10|559.49|557.09|559.49|557.09|559.49|557.09|559|556.6|0
1651249760000|2022-04-29 16:29:20|559.25|556.85|559.49|557.09|559.49|557.09|559|556.6|0
1651249770000|2022-04-29 16:29:30|559.73|557.33|559.97|557.57|559.97|557.57|559.49|557.09|0
1651249780000|2022-04-29 16:29:40|559.73|557.33|559.25|556.85|559.97|557.57|559.25|556.85|0
1651249790000|2022-04-29 16:29:50|559.49|557.09|559.49|557.09|559.49|557.09|558.76|556.36|0
1651249800000|2022-04-29 16:30:00|559.97|557.57|559.97|557.57|559.97|557.57|559.49|557.09|0
1651249810000|2022-04-29 16:30:10|559.73|557.33|560.21|557.81|560.21|557.81|559.25|556.85|0
1651249820000|2022-04-29 16:30:20|560.46|558.06|559.73|557.33|560.46|558.06|559.37|556.97|0
1651249830000|2022-04-29 16:30:30|559.97|557.57|559.73|557.33|559.97|557.57|559.73|557.33|0
1651249840000|2022-04-29 16:30:40|559.97|557.57|560.94|558.54|560.94|558.54|559.97|557.57|0
1651249850000|2022-04-29 16:30:50|560.58|558.18|559.97|557.57|560.83|558.43|559.97|557.57|0
1651249860000|2022-04-29 16:31:00|560.7|558.3|560.46|558.06|560.94|558.54|560.46|558.06|0
1651249870000|2022-04-29 16:31:10|560.7|558.3|560.46|558.06|560.7|558.3|560.46|558.06|0
1651249880000|2022-04-29 16:31:20|560.21|557.81|559.97|557.57|560.21|557.81|559.97|557.57|0
1651249890000|2022-04-29 16:31:30|560.21|557.81|559.73|557.33|560.7|558.3|559.73|557.33|0
1651249900000|2022-04-29 16:31:40|559.97|557.57|560.7|558.3|560.7|558.3|559.73|557.33|0
1651249910000|2022-04-29 16:31:50|560.46|558.06|560.46|558.06|560.46|558.06|559.97|557.57|0
1651249920000|2022-04-29 16:32:00|560.7|558.3|559.73|557.33|560.7|558.3|559.73|557.33|0
1651249930000|2022-04-29 16:32:10|560.21|557.81|559.86|557.46|560.46|558.06|559.86|557.46|0
1651249940000|2022-04-29 16:32:20|560.58|558.18|560.21|557.81|560.94|558.54|560.21|557.81|0
1651249950000|2022-04-29 16:32:30|559.73|557.33|560.21|557.81|560.46|558.06|559.73|557.33|0
1651249960000|2022-04-29 16:32:40|560.46|558.06|560.7|558.3|560.7|558.3|560.21|557.81|0
1651249970000|2022-04-29 16:32:50|560.46|558.06|559.49|557.09|560.7|558.3|559.49|557.09|0
1651249980000|2022-04-29 16:33:00|558.52|556.12|559.24|556.84|559.24|556.84|558.52|556.12|0
1651249990000|2022-04-29 16:33:10|559.73|557.33|560.94|558.54|560.94|558.54|559.73|557.33|0
1651250000000|2022-04-29 16:33:20|560.46|558.06|559.73|557.33|560.46|558.06|559.73|557.33|0
1651250010000|2022-04-29 16:33:30|560.21|557.81|561.18|558.78|561.18|558.78|560.21|557.81|0
1651250020000|2022-04-29 16:33:40|561.91|559.51|561.8|559.4|562.15|559.75|561.67|559.27|0
1651250030000|2022-04-29 16:33:50|562.15|559.75|562.88|560.48|562.88|560.48|562.15|559.75|0
1651250040000|2022-04-29 16:34:00|563.12|560.72|562.15|559.75|563.12|560.72|562.15|559.75|0
1651250050000|2022-04-29 16:34:10|561.67|559.27|561.67|559.27|561.67|559.27|561.43|559.03|0
1651250060000|2022-04-29 16:34:20|561.43|559.03|561.91|559.51|561.91|559.51|561.43|559.03|0
1651250070000|2022-04-29 16:34:30|561.67|559.27|560.46|558.06|561.67|559.27|560.46|558.06|0
1651250080000|2022-04-29 16:34:40|560.21|557.81|560.21|557.81|560.46|558.06|560.21|557.81|0
1651250090000|2022-04-29 16:34:50|561.18|558.78|560.94|558.54|561.67|559.27|560.7|558.3|0
1651250100000|2022-04-29 16:35:00|560.7|558.3|559.97|557.57|560.94|558.54|559.97|557.57|0
1651250110000|2022-04-29 16:35:10|559.49|557.09|558.76|556.36|559.49|557.09|558.76|556.36|0
1651250120000|2022-04-29 16:35:20|558.52|556.12|559.97|557.57|559.97|557.57|558.52|556.12|0
1651250130000|2022-04-29 16:35:30|560.21|557.81|560.7|558.3|560.7|558.3|560.21|557.81|0
1651250140000|2022-04-29 16:35:40|560.46|558.06|560.21|557.81|561.18|558.78|560.21|557.81|0
1651250150000|2022-04-29 16:35:50|560.94|558.54|561.67|559.27|561.67|559.27|560.94|558.54|0
1651250160000|2022-04-29 16:36:00|561.43|559.03|562.15|559.75|562.15|559.75|561.43|559.03|0
1651250170000|2022-04-29 16:36:10|562.4|560|561.79|559.39|562.64|560.24|561.79|559.39|0
1651250180000|2022-04-29 16:36:20|561.67|559.27|561.43|559.03|561.67|559.27|561.18|558.78|0
1651250190000|2022-04-29 16:36:30|560.94|558.54|560.46|558.06|561.18|558.78|560.46|558.06|0
1651250200000|2022-04-29 16:36:40|560.21|557.81|560.21|557.81|560.21|557.81|559.97|557.57|0
1651250210000|2022-04-29 16:36:50|560.94|558.54|561.67|559.27|561.67|559.27|560.7|558.3|0
1651250220000|2022-04-29 16:37:00|562.15|559.75|561.67|559.27|562.15|559.75|561.67|559.27|0
1651250230000|2022-04-29 16:37:10|561.91|559.51|562.28|559.88|562.28|559.88|561.79|559.39|0
1651250240000|2022-04-29 16:37:20|562.15|559.75|561.91|559.51|562.4|560|561.91|559.51|0
1651250250000|2022-04-29 16:37:30|561.43|559.03|561.91|559.51|561.91|559.51|561.43|559.03|0
1651250260000|2022-04-29 16:37:40|562.15|559.75|561.67|559.27|562.15|559.75|561.43|559.03|0
1651250270000|2022-04-29 16:37:50|561.91|559.51|562.4|560|562.4|560|561.91|559.51|0
1651250280000|2022-04-29 16:38:00|562.15|559.75|562.88|560.48|562.88|560.48|562.15|559.75|0
1651250290000|2022-04-29 16:38:10|562.4|560|561.18|558.78|562.4|560|561.18|558.78|0
1651250300000|2022-04-29 16:38:20|560.7|558.3|560.94|558.54|561.18|558.78|560.7|558.3|0
1651250310000|2022-04-29 16:38:30|560.21|557.81|560.21|557.81|560.21|557.81|559.97|557.57|0
1651250320000|2022-04-29 16:38:40|560.7|558.3|559.73|557.33|560.7|558.3|559.73|557.33|0
1651250330000|2022-04-29 16:38:50|559.24|556.84|559.73|557.33|559.73|557.33|559.24|556.84|0
1651250340000|2022-04-29 16:39:00|559.97|557.57|559.49|557.09|560.21|557.81|559.49|557.09|0
1651250350000|2022-04-29 16:39:10|559.73|557.33|559.73|557.33|559.97|557.57|559.73|557.33|0
1651250360000|2022-04-29 16:39:20|559.97|557.57|559.49|557.09|559.97|557.57|559.49|557.09|0
1651250370000|2022-04-29 16:39:30|559.73|557.33|559.49|557.09|559.73|557.33|559.49|557.09|0
1651250380000|2022-04-29 16:39:40|559.24|556.84|559|556.6|559.24|556.84|559|556.6|0
1651250390000|2022-04-29 16:39:50|558.76|556.36|560.46|558.06|560.46|558.06|558.76|556.36|0
1651250400000|2022-04-29 16:40:00|560.7|558.3|560.21|557.81|560.7|558.3|559.97|557.57|0
1651250410000|2022-04-29 16:40:10|559.97|557.57|561.18|558.78|561.18|558.78|559.61|557.21|0
1651250420000|2022-04-29 16:40:20|560.94|558.54|560.82|558.42|560.94|558.54|560.7|558.3|0
1651250430000|2022-04-29 16:40:30|560.7|558.3|560.94|558.54|561.43|559.03|560.7|558.3|0
1651250440000|2022-04-29 16:40:40|561.43|559.03|561.18|558.78|561.67|559.27|561.18|558.78|0
1651250450000|2022-04-29 16:40:50|561.91|559.51|563.61|561.21|563.61|561.21|561.91|559.51|0
1651250460000|2022-04-29 16:41:00|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1651250470000|2022-04-29 16:41:10|563.73|561.33|563.37|560.97|564.09|561.69|563.37|560.97|0
1651250480000|2022-04-29 16:41:20|563.61|561.21|563.37|560.97|563.61|561.21|563.12|560.72|0
1651250490000|2022-04-29 16:41:30|564.09|561.69|564.34|561.94|564.34|561.94|564.09|561.69|0
1651250500000|2022-04-29 16:41:40|564.09|561.69|564.58|562.18|564.58|562.18|564.09|561.69|0
1651250520000|2022-04-29 16:42:00|565.55|563.15|565.31|562.91|565.55|563.15|565.31|562.91|0
1651250530000|2022-04-29 16:42:10|565.55|563.15|565.55|563.15|565.79|563.39|565.31|562.91|0
1651250540000|2022-04-29 16:42:20|565.31|562.91|565.55|563.15|565.55|563.15|565.06|562.66|0
1651250550000|2022-04-29 16:42:30|565.06|562.66|565.06|562.66|565.06|562.66|565.06|562.66|0
1651250560000|2022-04-29 16:42:40|564.58|562.18|564.09|561.69|564.82|562.42|564.09|561.69|0
1651250570000|2022-04-29 16:42:50|563.61|561.21|564.82|562.42|564.82|562.42|563.61|561.21|0
1651250580000|2022-04-29 16:43:00|564.95|562.55|565.79|563.39|565.79|563.39|564.95|562.55|0
1651250590000|2022-04-29 16:43:10|565.55|563.15|565.79|563.39|565.79|563.39|565.31|562.91|0
1651250600000|2022-04-29 16:43:20|565.92|563.52|566.04|563.64|566.04|563.64|565.92|563.52|0
1651250610000|2022-04-29 16:43:30|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1651250620000|2022-04-29 16:43:40|566.04|563.64|565.55|563.15|566.04|563.64|565.55|563.15|0
1651250630000|2022-04-29 16:43:50|565.79|563.39|565.79|563.39|565.79|563.39|565.55|563.15|0
1651250640000|2022-04-29 16:44:00|565.43|563.03|565.31|562.91|565.55|563.15|565.31|562.91|0
1651250650000|2022-04-29 16:44:10|565.06|562.66|565.55|563.15|565.55|563.15|565.06|562.66|0
1651250660000|2022-04-29 16:44:20|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1651250670000|2022-04-29 16:44:30|565.68|563.28|566.04|563.64|566.04|563.64|565.68|563.28|0
1651250680000|2022-04-29 16:44:40|566.76|564.36|566.52|564.12|566.76|564.36|566.52|564.12|0
1651250690000|2022-04-29 16:44:50|566.76|564.36|566.52|564.12|566.76|564.36|566.52|564.12|0
1651250700000|2022-04-29 16:45:00|565.79|563.39|565.06|562.66|566.28|563.88|565.06|562.66|0
1651250710000|2022-04-29 16:45:10|564.82|562.42|566.04|563.64|566.04|563.64|564.82|562.42|0
1651250720000|2022-04-29 16:45:20|565.55|563.15|565.31|562.91|565.55|563.15|565.06|562.66|0
1651250730000|2022-04-29 16:45:30|565.06|562.66|563.85|561.45|565.06|562.66|563.85|561.45|0
1651250740000|2022-04-29 16:45:40|563.61|561.21|564.58|562.18|564.58|562.18|563.37|560.97|0
1651250750000|2022-04-29 16:45:50|565.06|562.66|565.31|562.91|565.31|562.91|564.82|562.42|0
1651250760000|2022-04-29 16:46:00|565.06|562.66|566.52|564.12|566.52|564.12|565.06|562.66|0
1651250770000|2022-04-29 16:46:10|565.55|563.15|566.28|563.88|566.28|563.88|565.06|562.66|0
1651250780000|2022-04-29 16:46:20|565.79|563.39|565.31|562.91|566.04|563.64|565.31|562.91|0
1651250790000|2022-04-29 16:46:30|566.04|563.64|566.04|563.64|566.28|563.88|565.79|563.39|0
1651250800000|2022-04-29 16:46:40|566.28|563.88|566.04|563.64|566.28|563.88|565.68|563.28|0
1651250810000|2022-04-29 16:46:50|565.92|563.52|565.79|563.39|565.92|563.52|565.55|563.15|0
1651250820000|2022-04-29 16:47:00|565.55|563.15|565.55|563.15|565.55|563.15|565.31|562.91|0
1651250830000|2022-04-29 16:47:10|565.79|563.39|566.04|563.64|566.04|563.64|565.55|563.15|0
1651250840000|2022-04-29 16:47:20|566.28|563.88|566.76|564.36|566.76|564.36|566.04|563.64|0
1651250850000|2022-04-29 16:47:30|567.01|564.61|566.52|564.12|567.25|564.85|566.52|564.12|0
1651250860000|2022-04-29 16:47:40|566.65|564.25|566.76|564.36|567.01|564.61|566.65|564.25|0
1651250870000|2022-04-29 16:47:50|567.01|564.61|566.76|564.36|567.01|564.61|566.52|564.12|0
1651250880000|2022-04-29 16:48:00|567.01|564.61|565.79|563.39|567.01|564.61|565.79|563.39|0
1651250890000|2022-04-29 16:48:10|566.52|564.12|567.01|564.61|567.01|564.61|566.52|564.12|0
1651250900000|2022-04-29 16:48:20|567.25|564.85|566.76|564.36|567.25|564.85|566.76|564.36|0
1651250910000|2022-04-29 16:48:30|566.65|564.25|566.76|564.36|566.76|564.36|566.28|563.88|0
1651250920000|2022-04-29 16:48:40|567.01|564.61|566.28|563.88|567.01|564.61|566.28|563.88|0
1651250930000|2022-04-29 16:48:50|566.4|564|565.79|563.39|566.52|564.12|565.79|563.39|0
1651250940000|2022-04-29 16:49:00|566.52|564.12|566.76|564.36|566.76|564.36|566.52|564.12|0
1651250950000|2022-04-29 16:49:10|566.52|564.12|566.28|563.88|566.52|564.12|566.28|563.88|0
1651250960000|2022-04-29 16:49:20|566.76|564.36|566.52|564.12|567.01|564.61|566.52|564.12|0
1651250970000|2022-04-29 16:49:30|566.28|563.88|565.43|563.03|566.28|563.88|565.43|563.03|0
1651250980000|2022-04-29 16:49:40|565.79|563.39|566.52|564.12|566.52|564.12|565.79|563.39|0
1651250990000|2022-04-29 16:49:50|566.76|564.36|566.76|564.36|566.76|564.36|566.76|564.36|0
1651251000000|2022-04-29 16:50:00|567.01|564.61|567.01|564.61|567.01|564.61|567.01|564.61|0
1651251010000|2022-04-29 16:50:10|567.25|564.85|567.49|565.09|567.49|565.09|566.76|564.36|0
1651251020000|2022-04-29 16:50:20|567.25|564.85|567.49|565.09|567.49|565.09|567.01|564.61|0
1651251030000|2022-04-29 16:50:30|567.98|565.58|567.73|565.33|567.98|565.58|567.49|565.09|0
1651251040000|2022-04-29 16:50:40|567.98|565.58|567.98|565.58|568.22|565.82|567.98|565.58|0
1651251050000|2022-04-29 16:50:50|568.22|565.82|568.95|566.55|569.44|567.04|568.22|565.82|0
1651251060000|2022-04-29 16:51:00|569.44|567.04|569.19|566.79|569.68|567.28|568.95|566.55|0
1651251070000|2022-04-29 16:51:10|568.95|566.55|569.19|566.79|569.19|566.79|568.46|566.06|0
1651251080000|2022-04-29 16:51:20|569.44|567.04|569.68|567.28|569.68|567.28|569.44|567.04|0
1651251090000|2022-04-29 16:51:30|569.8|567.4|570.89|568.49|570.89|568.49|569.8|567.4|0
1651251100000|2022-04-29 16:51:40|570.65|568.25|570.41|568.01|570.89|568.49|570.41|568.01|0
1651251110000|2022-04-29 16:51:50|570.16|567.76|570.16|567.76|570.16|567.76|569.92|567.52|0
1651251120000|2022-04-29 16:52:00|569.92|567.52|569.92|567.52|570.16|567.76|569.92|567.52|0
1651251130000|2022-04-29 16:52:10|569.43|567.03|569.43|567.03|569.43|567.03|569.19|566.79|0
1651251140000|2022-04-29 16:52:20|569.68|567.28|569.92|567.52|569.92|567.52|569.19|566.79|0
1651251150000|2022-04-29 16:52:30|570.16|567.76|570.09|567.69|570.16|567.76|569.68|567.28|0
1651251160000|2022-04-29 16:52:40|570.33|567.93|570.57|568.17|570.57|568.17|570.33|567.93|0
1651251170000|2022-04-29 16:52:50|570.81|568.41|571.03|568.63|571.03|568.63|570.57|568.17|0
1651251180000|2022-04-29 16:53:00|570.79|568.39|570.81|568.41|570.81|568.41|570.79|568.39|0
1651251190000|2022-04-29 16:53:10|570.33|567.93|569.6|567.2|570.33|567.93|569.6|567.2|0
1651251200000|2022-04-29 16:53:20|569.36|566.96|569.6|567.2|569.84|567.44|569.36|566.96|0
1651251210000|2022-04-29 16:53:30|570.09|567.69|570.57|568.17|570.57|568.17|569.6|567.2|0
1651251220000|2022-04-29 16:53:40|570.81|568.41|570.81|568.41|570.81|568.41|570.57|568.17|0
1651251230000|2022-04-29 16:53:50|571.54|569.14|572.51|570.11|572.51|570.11|571.54|569.14|0
1651251240000|2022-04-29 16:54:00|572.75|570.35|574.45|572.05|574.69|572.29|572.75|570.35|0
1651251250000|2022-04-29 16:54:10|574.21|571.81|573.24|570.84|574.21|571.81|573.24|570.84|0
1651251260000|2022-04-29 16:54:20|573.48|571.08|574.45|572.05|574.45|572.05|573.48|571.08|0
1651251270000|2022-04-29 16:54:30|574.94|572.54|574.94|572.54|574.94|572.54|574.45|572.05|0
1651251280000|2022-04-29 16:54:40|574.69|572.29|575.18|572.78|575.18|572.78|574.69|572.29|0
1651251290000|2022-04-29 16:54:50|574.94|572.54|575.42|573.02|575.42|573.02|574.94|572.54|0
1651251300000|2022-04-29 16:55:00|574.94|572.54|573.97|571.57|574.94|572.54|573.97|571.57|0
1651251310000|2022-04-29 16:55:10|574.21|571.81|573|570.6|574.21|571.81|573|570.6|0
1651251320000|2022-04-29 16:55:20|572.75|570.35|572.27|569.87|572.75|570.35|572.27|569.87|0
1651251330000|2022-04-29 16:55:30|572.03|569.63|571.78|569.38|572.51|570.11|571.78|569.38|0
1651251340000|2022-04-29 16:55:40|572.03|569.63|571.78|569.38|572.03|569.63|571.78|569.38|0
1651251350000|2022-04-29 16:55:50|571.3|568.9|572.27|569.87|572.27|569.87|571.3|568.9|0
1651251360000|2022-04-29 16:56:00|572.03|569.63|571.54|569.14|572.03|569.63|571.54|569.14|0
1651251370000|2022-04-29 16:56:10|571.42|569.02|571.54|569.14|571.78|569.38|571.42|569.02|0
1651251380000|2022-04-29 16:56:20|572.27|569.87|571.78|569.38|572.27|569.87|571.54|569.14|0
1651251390000|2022-04-29 16:56:30|571.54|569.14|572.27|569.87|572.27|569.87|571.54|569.14|0
1651251400000|2022-04-29 16:56:40|571.67|569.27|571.54|569.14|571.67|569.27|571.54|569.14|0
1651251410000|2022-04-29 16:56:50|571.06|568.66|570.81|568.41|571.06|568.66|570.81|568.41|0
1651251420000|2022-04-29 16:57:00|571.3|568.9|569.84|567.44|571.3|568.9|569.84|567.44|0
1651251430000|2022-04-29 16:57:10|570.09|567.69|569.36|566.96|570.09|567.69|569.36|566.96|0
1651251440000|2022-04-29 16:57:20|568.88|566.48|568.88|566.48|569.12|566.72|568.88|566.48|0
1651251450000|2022-04-29 16:57:30|568.63|566.23|569|566.6|569.12|566.72|568.63|566.23|0
1651251460000|2022-04-29 16:57:40|569.36|566.96|569.84|567.44|570.09|567.69|569.36|566.96|0
1651251470000|2022-04-29 16:57:50|569.6|567.2|570.33|567.93|570.33|567.93|569.6|567.2|0
1651251480000|2022-04-29 16:58:00|570.57|568.17|571.3|568.9|571.3|568.9|570.57|568.17|0
1651251490000|2022-04-29 16:58:10|570.81|568.41|571.3|568.9|571.3|568.9|570.81|568.41|0
1651251500000|2022-04-29 16:58:20|571.78|569.38|572.27|569.87|572.27|569.87|571.78|569.38|0
1651251510000|2022-04-29 16:58:30|572.51|570.11|573|570.6|573|570.6|572.51|570.11|0
1651251520000|2022-04-29 16:58:40|572.51|570.11|572.75|570.35|572.75|570.35|572.51|570.11|0
1651251530000|2022-04-29 16:58:50|573|570.6|573.24|570.84|573.24|570.84|573|570.6|0
1651251540000|2022-04-29 16:59:00|572.51|570.11|572.75|570.35|572.75|570.35|571.78|569.38|0
1651251550000|2022-04-29 16:59:10|572.51|570.11|571.18|568.78|572.51|570.11|571.18|568.78|0
1651251560000|2022-04-29 16:59:20|570.81|568.41|571.06|568.66|571.3|568.9|570.81|568.41|0
1651251570000|2022-04-29 16:59:30|571.3|568.9|570.94|568.54|571.3|568.9|570.57|568.17|0
1651251580000|2022-04-29 16:59:40|570.81|568.41|571.06|568.66|571.06|568.66|570.81|568.41|0
1651251590000|2022-04-29 16:59:50|571.3|568.9|570.81|568.41|571.3|568.9|570.81|568.41|0
1651251600000|2022-04-29 17:00:00|571.54|569.14|570.81|568.41|571.54|569.14|570.81|568.41|0
1651251610000|2022-04-29 17:00:10|570.45|568.05|569.6|567.2|570.57|568.17|569.6|567.2|0
1651251620000|2022-04-29 17:00:20|569.84|567.44|569.36|566.96|569.84|567.44|569.36|566.96|0
1651251630000|2022-04-29 17:00:30|568.88|566.48|568.39|565.99|569.36|566.96|568.39|565.99|0
1651251640000|2022-04-29 17:00:40|568.15|565.75|568.39|565.99|568.39|565.99|568.15|565.75|0
1651251650000|2022-04-29 17:00:50|568.15|565.75|568.63|566.23|568.63|566.23|568.15|565.75|0
1651251660000|2022-04-29 17:01:00|567.66|565.26|567.91|565.51|567.91|565.51|567.66|565.26|0
1651251670000|2022-04-29 17:01:10|567.66|565.26|568.87|566.47|568.87|566.47|567.66|565.26|0
1651251680000|2022-04-29 17:01:20|568.63|566.23|569.12|566.72|569.12|566.72|568.63|566.23|0
1651251690000|2022-04-29 17:01:30|568.63|566.23|568.87|566.47|569.12|566.72|568.63|566.23|0
1651251700000|2022-04-29 17:01:40|568.63|566.23|567.91|565.51|568.63|566.23|567.91|565.51|0
1651251710000|2022-04-29 17:01:50|568.15|565.75|567.66|565.26|568.15|565.75|567.66|565.26|0
1651251720000|2022-04-29 17:02:00|567.91|565.51|567.66|565.26|567.91|565.51|567.66|565.26|0
1651251730000|2022-04-29 17:02:10|568.15|565.75|567.66|565.26|568.15|565.75|567.66|565.26|0
1651251740000|2022-04-29 17:02:20|568.15|565.75|568.15|565.75|568.63|566.23|568.15|565.75|0
1651251750000|2022-04-29 17:02:30|567.91|565.51|567.18|564.78|567.91|565.51|567.18|564.78|0
1651251760000|2022-04-29 17:02:40|566.7|564.3|565.61|563.21|566.7|564.3|565.61|563.21|0
1651251770000|2022-04-29 17:02:50|565.73|563.33|565.73|563.33|566.45|564.05|565.73|563.33|0
1651251780000|2022-04-29 17:03:00|565.97|563.57|566.21|563.81|566.45|564.05|565.97|563.57|0
1651251790000|2022-04-29 17:03:10|566.45|564.05|566.45|564.05|566.7|564.3|566.45|564.05|0
1651251800000|2022-04-29 17:03:20|565.73|563.33|565.24|562.84|565.73|563.33|565.24|562.84|0
1651251810000|2022-04-29 17:03:30|565|562.6|563.07|560.67|565|562.6|563.07|560.67|0
1651251820000|2022-04-29 17:03:40|562.1|559.7|563.55|561.15|563.55|561.15|562.1|559.7|0
1651251830000|2022-04-29 17:03:50|563.07|560.67|561.86|559.46|563.07|560.67|561.86|559.46|0
1651251840000|2022-04-29 17:04:00|562.34|559.94|562.1|559.7|562.34|559.94|561.86|559.46|0
1651251850000|2022-04-29 17:04:10|562.58|560.18|562.58|560.18|562.58|560.18|561.86|559.46|0
1651251860000|2022-04-29 17:04:20|562.82|560.42|563.31|560.91|563.31|560.91|562.82|560.42|0
1651251870000|2022-04-29 17:04:30|563.55|561.15|564.28|561.88|564.76|562.36|563.55|561.15|0
1651251880000|2022-04-29 17:04:40|564.03|561.63|563.79|561.39|564.03|561.63|563.79|561.39|0
1651251890000|2022-04-29 17:04:50|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1651251900000|2022-04-29 17:05:00|564.16|561.76|564.76|562.36|564.76|562.36|564.16|561.76|0
1651251910000|2022-04-29 17:05:10|565|562.6|565.73|563.33|565.73|563.33|564.52|562.12|0
1651251920000|2022-04-29 17:05:20|565.48|563.08|565.97|563.57|565.97|563.57|565.48|563.08|0
1651251930000|2022-04-29 17:05:30|566.21|563.81|566.7|564.3|566.7|564.3|566.21|563.81|0
1651251940000|2022-04-29 17:05:40|566.45|564.05|566.94|564.54|566.94|564.54|566.45|564.05|0
1651251950000|2022-04-29 17:05:50|567.18|564.78|567.66|565.26|567.66|565.26|567.18|564.78|0
1651251960000|2022-04-29 17:06:00|568.15|565.75|568.15|565.75|568.15|565.75|567.66|565.26|0
1651251970000|2022-04-29 17:06:10|568.63|566.23|568.39|565.99|568.63|566.23|568.39|565.99|0
1651251980000|2022-04-29 17:06:20|568.15|565.75|567.42|565.02|568.15|565.75|567.42|565.02|0
1651251990000|2022-04-29 17:06:30|567.66|565.26|568.15|565.75|568.15|565.75|567.66|565.26|0
1651252000000|2022-04-29 17:06:40|568.03|565.63|567.91|565.51|568.39|565.99|567.91|565.51|0
1651252010000|2022-04-29 17:06:50|568.15|565.75|568.15|565.75|568.15|565.75|567.66|565.26|0
1651252020000|2022-04-29 17:07:00|568.39|565.99|567.66|565.26|568.39|565.99|567.66|565.26|0
1651252030000|2022-04-29 17:07:10|567.18|564.78|568.18|565.78|568.18|565.78|567.18|564.78|0
1651252040000|2022-04-29 17:07:20|569.63|567.23|570.46|568.06|570.46|568.06|569.63|567.23|0
1651252050000|2022-04-29 17:07:30|569.98|567.58|569.98|567.58|569.98|567.58|569.74|567.34|0
1651252060000|2022-04-29 17:07:40|569.74|567.34|570.22|567.82|570.46|568.06|569.74|567.34|0
1651252070000|2022-04-29 17:07:50|570.71|568.31|570.59|568.19|570.95|568.55|570.59|568.19|0
1651252080000|2022-04-29 17:08:00|570.71|568.31|572.16|569.76|572.65|570.25|570.71|568.31|0
1651252090000|2022-04-29 17:08:10|571.92|569.52|572.16|569.76|572.16|569.76|571.68|569.28|0
1651252100000|2022-04-29 17:08:20|572.41|570.01|572.41|570.01|572.41|570.01|572.16|569.76|0
1651252110000|2022-04-29 17:08:30|571.92|569.52|571.19|568.79|571.92|569.52|571.19|568.79|0
1651252120000|2022-04-29 17:08:40|570.71|568.31|571.43|569.03|571.8|569.4|570.71|568.31|0
1651252130000|2022-04-29 17:08:50|571.68|569.28|571.19|568.79|571.68|569.28|571.19|568.79|0
1651252140000|2022-04-29 17:09:00|570.95|568.55|570.35|567.95|570.95|568.55|570.35|567.95|0
1651252150000|2022-04-29 17:09:10|569.98|567.58|570.22|567.82|570.22|567.82|569.49|567.09|0
1651252160000|2022-04-29 17:09:20|569.98|567.58|570.22|567.82|570.22|567.82|569.74|567.34|0
1651252170000|2022-04-29 17:09:30|570.46|568.06|571.43|569.03|571.43|569.03|570.46|568.06|0
1651252180000|2022-04-29 17:09:40|571.19|568.79|570.95|568.55|571.19|568.79|570.46|568.06|0
1651252190000|2022-04-29 17:09:50|571.19|568.79|570.95|568.55|571.43|569.03|570.95|568.55|0
1651252200000|2022-04-29 17:10:00|571.19|568.79|571.19|568.79|571.43|569.03|571.19|568.79|0
1651252210000|2022-04-29 17:10:10|571.43|569.03|571.19|568.79|571.68|569.28|571.19|568.79|0
1651252220000|2022-04-29 17:10:20|571.43|569.03|571.19|568.79|571.43|569.03|571.19|568.79|0
1651252230000|2022-04-29 17:10:30|570.95|568.55|571.92|569.52|571.92|569.52|570.35|567.95|0
1651252240000|2022-04-29 17:10:40|572.05|569.65|571.19|568.79|572.05|569.65|570.95|568.55|0
1651252250000|2022-04-29 17:10:50|570.71|568.31|570.35|567.95|570.71|568.31|570.35|567.95|0
1651252260000|2022-04-29 17:11:00|569.74|567.34|570.22|567.82|570.22|567.82|569.38|566.98|0
1651252270000|2022-04-29 17:11:10|570.95|568.55|571.92|569.52|571.92|569.52|570.95|568.55|0
1651252280000|2022-04-29 17:11:20|571.43|569.03|570.95|568.55|571.43|569.03|570.95|568.55|0
1651252290000|2022-04-29 17:11:30|571.19|568.79|571.68|569.28|571.68|569.28|570.95|568.55|0
1651252300000|2022-04-29 17:11:40|572.16|569.76|571.92|569.52|572.16|569.76|571.92|569.52|0
1651252310000|2022-04-29 17:11:50|571.68|569.28|572.4|570|572.4|570|571.68|569.28|0
1651252320000|2022-04-29 17:12:00|571.92|569.52|572.16|569.76|572.16|569.76|571.92|569.52|0
1651252330000|2022-04-29 17:12:10|571.43|569.03|571.43|569.03|571.92|569.52|571.43|569.03|0
1651252340000|2022-04-29 17:12:20|571.19|568.79|570.22|567.82|571.19|568.79|570.22|567.82|0
1651252350000|2022-04-29 17:12:30|570.46|568.06|569.49|567.09|570.46|568.06|569.49|567.09|0
1651252360000|2022-04-29 17:12:40|569.74|567.34|569.74|567.34|569.74|567.34|569.01|566.61|0
1651252370000|2022-04-29 17:12:50|569.49|567.09|570.22|567.82|570.22|567.82|569.49|567.09|0
1651252380000|2022-04-29 17:13:00|569.49|567.09|569.25|566.85|569.49|567.09|569.01|566.61|0
1651252390000|2022-04-29 17:13:10|569.01|566.61|569.49|567.09|569.49|567.09|569.01|566.61|0
1651252400000|2022-04-29 17:13:20|569.74|567.34|569.01|566.61|569.74|567.34|569.01|566.61|0
1651252410000|2022-04-29 17:13:30|569.74|567.34|569.25|566.85|569.74|567.34|569.01|566.61|0
1651252420000|2022-04-29 17:13:40|569.49|567.09|569.25|566.85|569.49|567.09|569.01|566.61|0
1651252430000|2022-04-29 17:13:50|569.14|566.74|569.49|567.09|569.49|567.09|569.14|566.74|0
1651252440000|2022-04-29 17:14:00|568.77|566.37|569.98|567.58|569.98|567.58|568.77|566.37|0
1651252450000|2022-04-29 17:14:10|569.74|567.34|569.25|566.85|569.74|567.34|569.25|566.85|0
1651252460000|2022-04-29 17:14:20|568.89|566.49|568.52|566.12|569.25|566.85|568.52|566.12|0
1651252470000|2022-04-29 17:14:30|568.77|566.37|568.77|566.37|569.01|566.61|568.77|566.37|0
1651252480000|2022-04-29 17:14:40|568.65|566.25|569.01|566.61|569.01|566.61|568.52|566.12|0
1651252490000|2022-04-29 17:14:50|568.77|566.37|567.31|564.91|568.77|566.37|567.31|564.91|0
1651252500000|2022-04-29 17:15:00|567.2|564.8|566.59|564.19|567.2|564.8|566.59|564.19|0
1651252510000|2022-04-29 17:15:10|566.34|563.94|565.62|563.22|566.59|564.19|565.62|563.22|0
1651252520000|2022-04-29 17:15:20|565.13|562.73|564.89|562.49|565.13|562.73|564.89|562.49|0
1651252530000|2022-04-29 17:15:30|565.62|563.22|564.65|562.25|565.62|563.22|564.65|562.25|0
1651252540000|2022-04-29 17:15:40|563.92|561.52|563.08|560.68|563.92|561.52|563.08|560.68|0
1651252550000|2022-04-29 17:15:50|563.44|561.04|564.41|562.01|564.41|562.01|563.44|561.04|0
1651252560000|2022-04-29 17:16:00|565.86|563.46|566.83|564.43|566.83|564.43|565.86|563.46|0
1651252570000|2022-04-29 17:16:10|567.31|564.91|567.07|564.67|567.31|564.91|567.07|564.67|0
1651252580000|2022-04-29 17:16:20|567.8|565.4|568.28|565.88|568.28|565.88|567.8|565.4|0
1651252590000|2022-04-29 17:16:30|567.68|565.28|566.59|564.19|567.68|565.28|566.47|564.07|0
1651252600000|2022-04-29 17:16:40|566.1|563.7|565.37|562.97|566.1|563.7|565.37|562.97|0
1651252610000|2022-04-29 17:16:50|565.86|563.46|566.83|564.43|566.83|564.43|565.86|563.46|0
1651252620000|2022-04-29 17:17:00|567.07|564.67|566.83|564.43|567.31|564.91|566.83|564.43|0
1651252630000|2022-04-29 17:17:10|566.34|563.94|567.31|564.91|567.31|564.91|566.34|563.94|0
1651252640000|2022-04-29 17:17:20|567.07|564.67|567.07|564.67|567.07|564.67|566.83|564.43|0
1651252650000|2022-04-29 17:17:30|566.1|563.7|566.59|564.19|566.59|564.19|566.1|563.7|0
1651252660000|2022-04-29 17:17:40|566.34|563.94|565.37|562.97|566.83|564.43|565.37|562.97|0
1651252670000|2022-04-29 17:17:50|565.13|562.73|565.13|562.73|565.13|562.73|565.13|562.73|0
1651252680000|2022-04-29 17:18:00|565.62|563.22|565.62|563.22|566.34|563.94|565.62|563.22|0
1651252690000|2022-04-29 17:18:10|565.5|563.1|565.13|562.73|565.5|563.1|565.13|562.73|0
1651252700000|2022-04-29 17:18:20|565.02|562.62|564.89|562.49|565.02|562.62|563.92|561.52|0
1651252710000|2022-04-29 17:18:30|564.65|562.25|564.65|562.25|564.65|562.25|564.16|561.76|0
1651252720000|2022-04-29 17:18:40|565.13|562.73|564.89|562.49|565.13|562.73|564.89|562.49|0
1651252730000|2022-04-29 17:18:50|564.65|562.25|563.92|561.52|564.65|562.25|563.92|561.52|0
1651252740000|2022-04-29 17:19:00|564.65|562.25|564.65|562.25|564.89|562.49|564.65|562.25|0
1651252750000|2022-04-29 17:19:10|565.37|562.97|565.02|562.62|565.37|562.97|565.02|562.62|0
1651252760000|2022-04-29 17:19:20|564.89|562.49|564.65|562.25|564.89|562.49|564.41|562.01|0
1651252770000|2022-04-29 17:19:30|564.41|562.01|564.89|562.49|564.89|562.49|564.41|562.01|0
1651252780000|2022-04-29 17:19:40|564.65|562.25|564.65|562.25|564.65|562.25|564.41|562.01|0
1651252790000|2022-04-29 17:19:50|564.41|562.01|564.41|562.01|564.41|562.01|564.16|561.76|0
1651252800000|2022-04-29 17:20:00|564.65|562.25|565.37|562.97|565.37|562.97|564.41|562.01|0
1651252810000|2022-04-29 17:20:10|564.65|562.25|565.62|563.22|565.62|563.22|564.65|562.25|0
1651252820000|2022-04-29 17:20:20|566.1|563.7|566.34|563.94|566.34|563.94|565.74|563.34|0
1651252830000|2022-04-29 17:20:30|566.58|564.18|566.83|564.43|566.83|564.43|566.34|563.94|0
1651252840000|2022-04-29 17:20:40|566.34|563.94|564.89|562.49|566.34|563.94|564.89|562.49|0
1651252850000|2022-04-29 17:20:50|564.65|562.25|563.92|561.52|564.65|562.25|563.92|561.52|0
1651252860000|2022-04-29 17:21:00|564.16|561.76|562.47|560.07|564.16|561.76|562.47|560.07|0
1651252870000|2022-04-29 17:21:10|561.98|559.58|563.44|561.04|563.44|561.04|561.5|559.1|0
1651252880000|2022-04-29 17:21:20|563.68|561.28|562.95|560.55|563.68|561.28|562.95|560.55|0
1651252890000|2022-04-29 17:21:30|562.47|560.07|562.95|560.55|562.95|560.55|562.47|560.07|0
1651252900000|2022-04-29 17:21:40|563.19|560.79|562.23|559.83|563.19|560.79|562.23|559.83|0
1651252910000|2022-04-29 17:21:50|562.47|560.07|561.74|559.34|562.71|560.31|561.74|559.34|0
1651252920000|2022-04-29 17:22:00|561.5|559.1|561.98|559.58|561.98|559.58|561.26|558.86|0
1651252930000|2022-04-29 17:22:10|562.23|559.83|562.71|560.31|562.95|560.55|562.23|559.83|0
1651252940000|2022-04-29 17:22:20|562.47|560.07|561.98|559.58|562.47|560.07|561.98|559.58|0
1651252950000|2022-04-29 17:22:30|562.23|559.83|563.68|561.28|563.68|561.28|562.23|559.83|0
1651252960000|2022-04-29 17:22:40|563.92|561.52|564.4|562|564.65|562.25|563.92|561.52|0
1651252970000|2022-04-29 17:22:50|564.16|561.76|563.19|560.79|564.16|561.76|563.19|560.79|0
1651252980000|2022-04-29 17:23:00|562.95|560.55|563.44|561.04|563.44|561.04|562.71|560.31|0
1651252990000|2022-04-29 17:23:10|562.71|560.31|561.74|559.34|562.71|560.31|561.74|559.34|0
1651253000000|2022-04-29 17:23:20|561.98|559.58|561.74|559.34|562.23|559.83|561.74|559.34|0
1651253010000|2022-04-29 17:23:30|561.5|559.1|561.98|559.58|562.23|559.83|561.5|559.1|0
1651253020000|2022-04-29 17:23:40|561.26|558.86|561.02|558.62|561.26|558.86|561.02|558.62|0
1651253030000|2022-04-29 17:23:50|561.14|558.74|561.02|558.62|561.26|558.86|561.02|558.62|0
1651253040000|2022-04-29 17:24:00|560.53|558.13|560.05|557.65|560.53|558.13|560.05|557.65|0
1651253050000|2022-04-29 17:24:10|559.32|556.92|559.93|557.53|559.93|557.53|559.32|556.92|0
1651253060000|2022-04-29 17:24:20|559.81|557.41|560.29|557.89|560.77|558.37|559.81|557.41|0
1651253070000|2022-04-29 17:24:30|560.05|557.65|559.57|557.17|560.53|558.13|559.57|557.17|0
1651253080000|2022-04-29 17:24:40|559.32|556.92|558.6|556.2|559.32|556.92|558.6|556.2|0
1651253090000|2022-04-29 17:24:50|558.84|556.44|558.6|556.2|558.84|556.44|558.6|556.2|0
1651253100000|2022-04-29 17:25:00|559.08|556.68|557.87|555.47|559.08|556.68|557.87|555.47|0
1651253110000|2022-04-29 17:25:10|556.91|554.51|557.63|555.23|557.87|555.47|556.91|554.51|0
1651253120000|2022-04-29 17:25:20|557.15|554.75|556.66|554.26|557.15|554.75|556.66|554.26|0
1651253130000|2022-04-29 17:25:30|556.55|554.15|556.18|553.78|556.55|554.15|556.18|553.78|0
1651253140000|2022-04-29 17:25:40|556.66|554.26|557.39|554.99|557.39|554.99|556.66|554.26|0
1651253150000|2022-04-29 17:25:50|557.15|554.75|557.63|555.23|557.63|555.23|557.15|554.75|0
1651253160000|2022-04-29 17:26:00|558.11|555.71|557.15|554.75|558.11|555.71|557.15|554.75|0
1651253170000|2022-04-29 17:26:10|557.63|555.23|556.66|554.26|557.63|555.23|556.66|554.26|0
1651253180000|2022-04-29 17:26:20|556.42|554.02|556.18|553.78|556.42|554.02|556.18|553.78|0
1651253190000|2022-04-29 17:26:30|555.7|553.3|554.25|551.85|555.7|553.3|554.25|551.85|0
1651253200000|2022-04-29 17:26:40|554.01|551.61|554.49|552.09|554.49|552.09|554.01|551.61|0
1651253210000|2022-04-29 17:26:50|554.25|551.85|554.97|552.57|554.97|552.57|554.25|551.85|0
1651253220000|2022-04-29 17:27:00|555.94|553.54|557.15|554.75|557.15|554.75|555.94|553.54|0
1651253230000|2022-04-29 17:27:10|557.39|554.99|556.66|554.26|557.39|554.99|556.66|554.26|0
1651253240000|2022-04-29 17:27:20|557.15|554.75|556.91|554.51|557.15|554.75|556.91|554.51|0
1651253250000|2022-04-29 17:27:30|557.39|554.99|557.15|554.75|557.39|554.99|557.15|554.75|0
1651253260000|2022-04-29 17:27:40|557.39|554.99|557.15|554.75|557.39|554.99|556.91|554.51|0
1651253270000|2022-04-29 17:27:50|557.39|554.99|557.63|555.23|558.11|555.71|557.39|554.99|0
1651253280000|2022-04-29 17:28:00|557.87|555.47|559.32|556.92|559.32|556.92|557.87|555.47|0
1651253290000|2022-04-29 17:28:10|559.08|556.68|558.72|556.32|559.08|556.68|558.72|556.32|0
1651253300000|2022-04-29 17:28:20|559.08|556.68|560.29|557.89|560.29|557.89|558.84|556.44|0
1651253310000|2022-04-29 17:28:30|560.77|558.37|560.53|558.13|560.77|558.37|560.53|558.13|0
1651253320000|2022-04-29 17:28:40|560.77|558.37|560.53|558.13|560.77|558.37|560.53|558.13|0
1651253330000|2022-04-29 17:28:50|560.29|557.89|560.53|558.13|560.53|558.13|560.29|557.89|0
1651253340000|2022-04-29 17:29:00|561.02|558.62|561.02|558.62|561.38|558.98|561.02|558.62|0
1651253350000|2022-04-29 17:29:10|560.77|558.37|560.77|558.37|561.26|558.86|560.77|558.37|0
1651253360000|2022-04-29 17:29:20|560.9|558.5|561.5|559.1|561.5|559.1|560.77|558.37|0
1651253370000|2022-04-29 17:29:30|561.26|558.86|560.77|558.37|561.26|558.86|560.77|558.37|0
1651253380000|2022-04-29 17:29:40|560.53|558.13|561.02|558.62|561.02|558.62|560.53|558.13|0
1651253390000|2022-04-29 17:29:50|560.53|558.13|561.02|558.62|561.14|558.74|560.53|558.13|0
1651253400000|2022-04-29 17:30:00|561.74|559.34|559.81|557.41|561.74|559.34|559.81|557.41|0
1651253410000|2022-04-29 17:30:10|560.29|557.89|559.45|557.05|560.29|557.89|559.45|557.05|0
1651253420000|2022-04-29 17:30:20|559.56|557.16|558.36|555.96|559.56|557.16|558.36|555.96|0
1651253430000|2022-04-29 17:30:30|558.84|556.44|558.84|556.44|559.08|556.68|558.84|556.44|0
1651253440000|2022-04-29 17:30:40|558.36|555.96|557.87|555.47|558.6|556.2|557.87|555.47|0
1651253450000|2022-04-29 17:30:50|558.11|555.71|558.36|555.96|558.6|556.2|558.11|555.71|0
1651253460000|2022-04-29 17:31:00|558.11|555.71|557.87|555.47|558.11|555.71|557.87|555.47|0
1651253470000|2022-04-29 17:31:10|558.11|555.71|557.63|555.23|558.6|556.2|557.63|555.23|0
1651253480000|2022-04-29 17:31:20|556.91|554.51|556.66|554.26|556.91|554.51|556.42|554.02|0
1651253490000|2022-04-29 17:31:30|556.42|554.02|555.46|553.06|556.42|554.02|555.46|553.06|0
1651253500000|2022-04-29 17:31:40|556.18|553.78|558.11|555.71|558.11|555.71|556.18|553.78|0
1651253510000|2022-04-29 17:31:50|558.6|556.2|560.29|557.89|560.29|557.89|558.6|556.2|0
1651253520000|2022-04-29 17:32:00|560.77|558.37|559.81|557.41|560.77|558.37|559.81|557.41|0
1651253530000|2022-04-29 17:32:10|559.08|556.68|558.11|555.71|559.08|556.68|558.11|555.71|0
1651253540000|2022-04-29 17:32:20|557.87|555.47|557.39|554.99|557.87|555.47|557.39|554.99|0
1651253550000|2022-04-29 17:32:30|557.15|554.75|557.87|555.47|557.87|555.47|557.15|554.75|0
1651253560000|2022-04-29 17:32:40|557.63|555.23|557.39|554.99|557.63|555.23|556.91|554.51|0
1651253570000|2022-04-29 17:32:50|557.87|555.47|558|555.6|558.11|555.71|557.87|555.47|0
1651253580000|2022-04-29 17:33:00|558.11|555.71|558.84|556.44|558.84|556.44|558.11|555.71|0
1651253590000|2022-04-29 17:33:10|558.36|555.96|558.36|555.96|558.36|555.96|558.11|555.71|0
1651253600000|2022-04-29 17:33:20|558.11|555.71|556.91|554.51|558.11|555.71|556.91|554.51|0
1651253610000|2022-04-29 17:33:30|557.15|554.75|557.15|554.75|557.15|554.75|556.91|554.51|0
1651253620000|2022-04-29 17:33:40|557.39|554.99|557.87|555.47|558.11|555.71|557.39|554.99|0
1651253630000|2022-04-29 17:33:50|557.15|554.75|557.39|554.99|557.39|554.99|557.15|554.75|0
1651253640000|2022-04-29 17:34:00|558.11|555.71|557.63|555.23|558.11|555.71|557.63|555.23|0
1651253650000|2022-04-29 17:34:10|557.87|555.47|557.39|554.99|557.87|555.47|557.39|554.99|0
1651253660000|2022-04-29 17:34:20|557.63|555.23|557.87|555.47|558.36|555.96|557.63|555.23|0
1651253670000|2022-04-29 17:34:30|558.24|555.84|558.84|556.44|559.08|556.68|558.24|555.84|0
1651253680000|2022-04-29 17:34:40|558.6|556.2|558.6|556.2|558.6|556.2|558.6|556.2|0
1651253690000|2022-04-29 17:34:50|558.36|555.96|557.87|555.47|558.36|555.96|557.63|555.23|0
1651253700000|2022-04-29 17:35:00|558.36|555.96|559.56|557.16|559.56|557.16|558.24|555.84|0
1651253710000|2022-04-29 17:35:10|559.08|556.68|557.27|554.87|559.08|556.68|557.27|554.87|0
1651253720000|2022-04-29 17:35:20|556.91|554.51|555.94|553.54|556.91|554.51|555.94|553.54|0
1651253730000|2022-04-29 17:35:30|556.9|554.5|556.42|554.02|556.9|554.5|556.18|553.78|0
1651253740000|2022-04-29 17:35:40|556.18|553.78|556.42|554.02|556.66|554.26|556.18|553.78|0
1651253750000|2022-04-29 17:35:50|556.18|553.78|556.66|554.26|556.66|554.26|556.18|553.78|0
1651253760000|2022-04-29 17:36:00|556.42|554.02|555.1|552.7|556.42|554.02|555.1|552.7|0
1651253770000|2022-04-29 17:36:10|554.97|552.57|554.73|552.33|555.46|553.06|554.73|552.33|0
1651253780000|2022-04-29 17:36:20|554.25|551.85|554.25|551.85|554.73|552.33|554.25|551.85|0
1651253790000|2022-04-29 17:36:30|554.01|551.61|553.77|551.37|554.01|551.61|553.77|551.37|0
1651253800000|2022-04-29 17:36:40|553.52|551.12|553.77|551.37|553.77|551.37|553.28|550.88|0
1651253810000|2022-04-29 17:36:50|553.52|551.12|553.77|551.37|553.77|551.37|553.28|550.88|0
1651253820000|2022-04-29 17:37:00|553.52|551.12|552.08|549.68|553.52|551.12|552.08|549.68|0
1651253830000|2022-04-29 17:37:10|552.32|549.92|553.04|550.64|553.04|550.64|552.32|549.92|0
1651253840000|2022-04-29 17:37:20|553.41|551.01|553.28|550.88|553.52|551.12|553.28|550.88|0
1651253850000|2022-04-29 17:37:30|553.17|550.77|552.68|550.28|553.28|550.88|552.68|550.28|0
1651253860000|2022-04-29 17:37:40|552.32|549.92|552.08|549.68|552.32|549.92|552.08|549.68|0
1651253870000|2022-04-29 17:37:50|551.83|549.43|551.35|548.95|551.83|549.43|551.35|548.95|0
1651253880000|2022-04-29 17:38:00|551.11|548.71|552.2|549.8|552.2|549.8|550.63|548.23|0
1651253890000|2022-04-29 17:38:10|552.56|550.16|553.04|550.64|553.04|550.64|552.56|550.16|0
1651253900000|2022-04-29 17:38:20|553.52|551.12|554.49|552.09|554.49|552.09|553.52|551.12|0
1651253910000|2022-04-29 17:38:30|555.21|552.81|555.21|552.81|555.7|553.3|554.97|552.57|0
1651253920000|2022-04-29 17:38:40|555.1|552.7|556.18|553.78|556.18|553.78|555.1|552.7|0
1651253930000|2022-04-29 17:38:50|555.94|553.54|555.21|552.81|556.42|554.02|555.21|552.81|0
1651253940000|2022-04-29 17:39:00|555.34|552.94|555.46|553.06|555.7|553.3|555.21|552.81|0
1651253950000|2022-04-29 17:39:10|554.73|552.33|554.97|552.57|555.46|553.06|554.73|552.33|0
1651253960000|2022-04-29 17:39:20|555.34|552.94|555.7|553.3|555.94|553.54|555.34|552.94|0
1651253970000|2022-04-29 17:39:30|555.45|553.05|555.7|553.3|555.7|553.3|555.45|553.05|0
1651253980000|2022-04-29 17:39:40|555.94|553.54|556.42|554.02|556.42|554.02|555.94|553.54|0
1651253990000|2022-04-29 17:39:50|556.79|554.39|557.39|554.99|557.39|554.99|556.42|554.02|0
1651254000000|2022-04-29 17:40:00|557.15|554.75|556.9|554.5|557.15|554.75|556.9|554.5|0
1651254010000|2022-04-29 17:40:10|557.27|554.87|557.15|554.75|557.39|554.99|557.15|554.75|0
1651254020000|2022-04-29 17:40:20|557.39|554.99|558.11|555.71|558.11|555.71|557.39|554.99|0
1651254030000|2022-04-29 17:40:30|558.84|556.44|559.56|557.16|559.56|557.16|558.84|556.44|0
1651254040000|2022-04-29 17:40:40|559.8|557.4|560.53|558.13|560.53|558.13|559.8|557.4|0
1651254050000|2022-04-29 17:40:50|560.05|557.65|560.9|558.5|560.9|558.5|560.05|557.65|0
1651254060000|2022-04-29 17:41:00|561.26|558.86|560.77|558.37|561.5|559.1|560.77|558.37|0
1651254070000|2022-04-29 17:41:10|560.53|558.13|560.77|558.37|561.01|558.61|560.53|558.13|0
1651254080000|2022-04-29 17:41:20|561.01|558.61|561.01|558.61|561.01|558.61|560.77|558.37|0
1651254090000|2022-04-29 17:41:30|560.77|558.37|561.01|558.61|561.01|558.61|560.77|558.37|0
1651254100000|2022-04-29 17:41:40|560.77|558.37|560.77|558.37|560.77|558.37|560.53|558.13|0
1651254110000|2022-04-29 17:41:50|560.53|558.13|560.53|558.13|560.53|558.13|560.29|557.89|0
1651254120000|2022-04-29 17:42:00|561.01|558.61|561.01|558.61|561.01|558.61|560.29|557.89|0
1651254130000|2022-04-29 17:42:10|560.53|558.13|560.53|558.13|560.53|558.13|560.29|557.89|0
1651254140000|2022-04-29 17:42:20|559.56|557.16|559.8|557.4|559.8|557.4|559.56|557.16|0
1651254150000|2022-04-29 17:42:30|560.29|557.89|560.77|558.37|560.77|558.37|560.29|557.89|0
1651254160000|2022-04-29 17:42:40|561.01|558.61|561.26|558.86|561.26|558.86|561.01|558.61|0
1651254170000|2022-04-29 17:42:50|561.01|558.61|560.29|557.89|561.01|558.61|560.29|557.89|0
1651254180000|2022-04-29 17:43:00|560.77|558.37|560.53|558.13|560.77|558.37|560.53|558.13|0
1651254190000|2022-04-29 17:43:10|561.26|558.86|563.68|561.28|563.68|561.28|561.26|558.86|0
1651254200000|2022-04-29 17:43:20|563.43|561.03|563.43|561.03|563.43|561.03|562.95|560.55|0
1651254210000|2022-04-29 17:43:30|563.68|561.28|564.16|561.76|564.16|561.76|563.68|561.28|0
1651254220000|2022-04-29 17:43:40|564.4|562|564.4|562|564.4|562|564.16|561.76|0
1651254230000|2022-04-29 17:43:50|564.64|562.24|564.4|562|564.64|562.24|564.4|562|0
1651254240000|2022-04-29 17:44:00|564.89|562.49|564.89|562.49|564.89|562.49|564.77|562.37|0
1651254250000|2022-04-29 17:44:10|565.85|563.45|566.34|563.94|566.34|563.94|565.85|563.45|0
1651254260000|2022-04-29 17:44:20|566.58|564.18|566.1|563.7|566.58|564.18|566.1|563.7|0
1651254270000|2022-04-29 17:44:30|565.61|563.21|564.89|562.49|565.85|563.45|564.89|562.49|0
1651254280000|2022-04-29 17:44:40|565.13|562.73|564.89|562.49|565.13|562.73|564.89|562.49|0
1651254290000|2022-04-29 17:44:50|564.4|562|564.4|562|564.64|562.24|564.4|562|0
1651254300000|2022-04-29 17:45:00|565.13|562.73|564.64|562.24|565.13|562.73|564.64|562.24|0
1651254310000|2022-04-29 17:45:10|565.37|562.97|566.1|563.7|566.1|563.7|565.37|562.97|0
1651254320000|2022-04-29 17:45:20|566.58|564.18|566.82|564.42|566.82|564.42|566.58|564.18|0
1651254330000|2022-04-29 17:45:30|566.58|564.18|566.82|564.42|566.82|564.42|566.58|564.18|0
1651254340000|2022-04-29 17:45:40|566.1|563.7|565.85|563.45|566.34|563.94|565.85|563.45|0
1651254350000|2022-04-29 17:45:50|565.61|563.21|566.58|564.18|566.58|564.18|565.37|562.97|0
1651254360000|2022-04-29 17:46:00|566.82|564.42|567.07|564.67|567.31|564.91|566.82|564.42|0
1651254370000|2022-04-29 17:46:10|566.82|564.42|566.95|564.55|566.95|564.55|566.58|564.18|0
1651254380000|2022-04-29 17:46:20|566.82|564.42|566.58|564.18|566.82|564.42|566.58|564.18|0
1651254390000|2022-04-29 17:46:30|566.82|564.42|567.55|565.15|567.55|565.15|566.82|564.42|0
1651254400000|2022-04-29 17:46:40|567.79|565.39|568.52|566.12|568.52|566.12|567.79|565.39|0
1651254410000|2022-04-29 17:46:50|568.28|565.88|568.52|566.12|568.52|566.12|568.28|565.88|0
1651254420000|2022-04-29 17:47:00|568.28|565.88|567.55|565.15|568.28|565.88|567.55|565.15|0
1651254430000|2022-04-29 17:47:10|568.04|565.64|569.25|566.85|569.25|566.85|568.04|565.64|0
1651254440000|2022-04-29 17:47:20|569.13|566.73|568.52|566.12|569.13|566.73|568.52|566.12|0
1651254450000|2022-04-29 17:47:30|568.76|566.36|568.52|566.12|569|566.6|568.52|566.12|0
1651254460000|2022-04-29 17:47:40|568.76|566.36|568.52|566.12|568.76|566.36|568.52|566.12|0
1651254470000|2022-04-29 17:47:50|569|566.6|569.25|566.85|569.25|566.85|569|566.6|0
1651254480000|2022-04-29 17:48:00|569.73|567.33|569.25|566.85|569.73|567.33|569.25|566.85|0
1651254490000|2022-04-29 17:48:10|569.49|567.09|569.49|567.09|569.49|567.09|569.25|566.85|0
1651254500000|2022-04-29 17:48:20|569.73|567.33|569.25|566.85|569.73|567.33|569.25|566.85|0
1651254510000|2022-04-29 17:48:30|569.49|567.09|568.76|566.36|569.49|567.09|568.76|566.36|0
1651254520000|2022-04-29 17:48:40|568.28|565.88|568.52|566.12|568.52|566.12|568.03|565.63|0
1651254530000|2022-04-29 17:48:50|568.76|566.36|568.76|566.36|568.76|566.36|568.52|566.12|0
1651254540000|2022-04-29 17:49:00|569.49|567.09|569|566.6|569.49|567.09|569|566.6|0
1651254550000|2022-04-29 17:49:10|569.49|567.09|569.49|567.09|569.73|567.33|569.49|567.09|0
1651254560000|2022-04-29 17:49:20|569.25|566.85|568.28|565.88|569.25|566.85|568.28|565.88|0
1651254570000|2022-04-29 17:49:30|568.03|565.63|568.03|565.63|568.28|565.88|568.03|565.63|0
1651254580000|2022-04-29 17:49:40|569|566.6|569.25|566.85|569.25|566.85|568.76|566.36|0
1651254590000|2022-04-29 17:49:50|569.73|567.33|569.49|567.09|569.73|567.33|569.49|567.09|0
1651254600000|2022-04-29 17:50:00|568.28|565.88|568.76|566.36|569|566.6|568.28|565.88|0
1651254610000|2022-04-29 17:50:10|568.52|566.12|569.97|567.57|569.97|567.57|568.52|566.12|0
1651254620000|2022-04-29 17:50:20|569.73|567.33|569.25|566.85|569.73|567.33|569.25|566.85|0
1651254630000|2022-04-29 17:50:30|569.49|567.09|569.49|567.09|569.49|567.09|569|566.6|0
1651254640000|2022-04-29 17:50:40|569.25|566.85|569.49|567.09|569.49|567.09|569.25|566.85|0
1651254650000|2022-04-29 17:50:50|569.25|566.85|569.49|567.09|569.49|567.09|569|566.6|0
1651254660000|2022-04-29 17:51:00|569.73|567.33|569.97|567.57|569.97|567.57|569.73|567.33|0
1651254670000|2022-04-29 17:51:10|569.73|567.33|569.25|566.85|569.73|567.33|569.25|566.85|0
1651254680000|2022-04-29 17:51:20|569|566.6|567.19|564.79|569|566.6|567.19|564.79|0
1651254690000|2022-04-29 17:51:30|567.55|565.15|568.28|565.88|568.28|565.88|567.55|565.15|0
1651254700000|2022-04-29 17:51:40|568.03|565.63|567.79|565.39|568.28|565.88|567.79|565.39|0
1651254710000|2022-04-29 17:51:50|567.55|565.15|567.31|564.91|567.55|565.15|567.07|564.67|0
1651254720000|2022-04-29 17:52:00|567.07|564.67|567.31|564.91|567.31|564.91|567.07|564.67|0
1651254730000|2022-04-29 17:52:10|567.55|565.15|567.55|565.15|567.79|565.39|567.55|565.15|0
1651254740000|2022-04-29 17:52:20|567.79|565.39|567.55|565.15|567.79|565.39|567.55|565.15|0
1651254750000|2022-04-29 17:52:30|567.31|564.91|568.03|565.63|568.03|565.63|567.31|564.91|0
1651254760000|2022-04-29 17:52:40|568.28|565.88|569.25|566.85|569.25|566.85|568.28|565.88|0
1651254770000|2022-04-29 17:52:50|568.89|566.49|569|566.6|569.25|566.85|568.89|566.49|0
1651254780000|2022-04-29 17:53:00|569.49|567.09|568.52|566.12|569.49|567.09|568.52|566.12|0
1651254790000|2022-04-29 17:53:10|568.76|566.36|569.25|566.85|569.25|566.85|568.65|566.25|0
1651254800000|2022-04-29 17:53:20|569.49|567.09|569.97|567.57|569.97|567.57|569.49|567.09|0
1651254810000|2022-04-29 17:53:30|570.22|567.82|570.22|567.82|570.22|567.82|569.97|567.57|0
1651254820000|2022-04-29 17:53:40|569.97|567.57|570.22|567.82|570.22|567.82|569.97|567.57|0
1651254830000|2022-04-29 17:53:50|569.73|567.33|570.46|568.06|570.46|568.06|569.49|567.09|0
1651254840000|2022-04-29 17:54:00|569.97|567.57|570.22|567.82|570.22|567.82|569.73|567.33|0
1651254850000|2022-04-29 17:54:10|569.73|567.33|569.25|566.85|569.73|567.33|569.25|566.85|0
1651254860000|2022-04-29 17:54:20|569|566.6|569.49|567.09|569.49|567.09|569|566.6|0
1651254870000|2022-04-29 17:54:30|569.25|566.85|570.22|567.82|570.22|567.82|569.25|566.85|0
1651254880000|2022-04-29 17:54:40|569.97|567.57|569.49|567.09|570.22|567.82|569.49|567.09|0
1651254890000|2022-04-29 17:54:50|569.73|567.33|569.97|567.57|569.97|567.57|569.73|567.33|0
1651254900000|2022-04-29 17:55:00|570.94|568.54|570.94|568.54|570.94|568.54|570.46|568.06|0
1651254910000|2022-04-29 17:55:10|570.7|568.3|571.31|568.91|571.31|568.91|570.7|568.3|0
1651254920000|2022-04-29 17:55:20|571.67|569.27|571.67|569.27|571.67|569.27|571.19|568.79|0
1651254930000|2022-04-29 17:55:30|571.43|569.03|571.91|569.51|571.91|569.51|571.43|569.03|0
1651254940000|2022-04-29 17:55:40|571.67|569.27|571.67|569.27|571.67|569.27|571.43|569.03|0
1651254950000|2022-04-29 17:55:50|571.43|569.03|569.97|567.57|571.43|569.03|569.97|567.57|0
1651254960000|2022-04-29 17:56:00|570.22|567.82|571.43|569.03|571.43|569.03|570.22|567.82|0
1651254970000|2022-04-29 17:56:10|571.19|568.79|570.46|568.06|571.19|568.79|570.46|568.06|0
1651254980000|2022-04-29 17:56:20|570.22|567.82|570.94|568.54|570.94|568.54|570.22|567.82|0
1651254990000|2022-04-29 17:56:30|570.7|568.3|570.7|568.3|570.7|568.3|570.46|568.06|0
1651255000000|2022-04-29 17:56:40|570.22|567.82|569.97|567.57|570.22|567.82|569.97|567.57|0
1651255010000|2022-04-29 17:56:50|569.73|567.33|569|566.6|569.73|567.33|568.76|566.36|0
1651255020000|2022-04-29 17:57:00|569.49|567.09|569.49|567.09|570.1|567.7|569.49|567.09|0
1651255030000|2022-04-29 17:57:10|569|566.6|569|566.6|569.25|566.85|569|566.6|0
1651255040000|2022-04-29 17:57:20|569.49|567.09|569.73|567.33|569.97|567.57|569.49|567.09|0
1651255050000|2022-04-29 17:57:30|569.97|567.57|570.7|568.3|570.7|568.3|569.97|567.57|0
1651255060000|2022-04-29 17:57:40|570.46|568.06|570.22|567.82|570.46|568.06|570.22|567.82|0
1651255070000|2022-04-29 17:57:50|569.97|567.57|570.46|568.06|570.7|568.3|569.97|567.57|0
1651255080000|2022-04-29 17:58:00|570.7|568.3|570.94|568.54|571.43|569.03|570.7|568.3|0
1651255090000|2022-04-29 17:58:10|570.58|568.18|571.07|568.67|571.07|568.67|570.58|568.18|0
1651255100000|2022-04-29 17:58:20|570.7|568.3|570.7|568.3|570.7|568.3|570.46|568.06|0
1651255110000|2022-04-29 17:58:30|571.19|568.79|571.67|569.27|571.67|569.27|571.19|568.79|0
1651255120000|2022-04-29 17:58:40|570.94|568.54|571.19|568.79|571.19|568.79|570.7|568.3|0
1651255130000|2022-04-29 17:58:50|570.94|568.54|571.07|568.67|571.19|568.79|570.94|568.54|0
1651255140000|2022-04-29 17:59:00|570.46|568.06|570.7|568.3|570.7|568.3|569.73|567.33|0
1651255150000|2022-04-29 17:59:10|570.94|568.54|571.43|569.03|571.67|569.27|570.94|568.54|0
1651255160000|2022-04-29 17:59:20|571.19|568.79|571.07|568.67|571.43|569.03|570.94|568.54|0
1651255170000|2022-04-29 17:59:30|570.46|568.06|569.97|567.57|570.46|568.06|569.97|567.57|0
1651255180000|2022-04-29 17:59:40|569.73|567.33|570.46|568.06|570.46|568.06|569.73|567.33|0
1651255190000|2022-04-29 17:59:50|570.7|568.3|570.94|568.54|571.19|568.79|570.7|568.3|0
1651255200000|2022-04-29 18:00:00|571.19|568.79|570.22|567.82|571.19|568.79|570.22|567.82|0
1651255210000|2022-04-29 18:00:10|569.97|567.57|570.94|568.54|570.94|568.54|569.97|567.57|0
1651255220000|2022-04-29 18:00:20|570.46|568.06|572.16|569.76|572.16|569.76|570.46|568.06|0
1651255230000|2022-04-29 18:00:30|572.88|570.48|573.61|571.21|573.61|571.21|572.88|570.48|0
1651255240000|2022-04-29 18:00:40|573.74|571.34|573.85|571.45|573.85|571.45|573.37|570.97|0
1651255250000|2022-04-29 18:00:50|574.34|571.94|574.1|571.7|574.34|571.94|574.1|571.7|0
1651255260000|2022-04-29 18:01:00|574.34|571.94|575.07|572.67|575.07|572.67|574.34|571.94|0
1651255270000|2022-04-29 18:01:10|576.28|573.88|575.8|573.4|576.53|574.13|575.8|573.4|0
1651255280000|2022-04-29 18:01:20|576.04|573.64|575.31|572.91|576.04|573.64|575.31|572.91|0
1651255290000|2022-04-29 18:01:30|574.83|572.43|574.83|572.43|575.07|572.67|574.83|572.43|0
1651255300000|2022-04-29 18:01:40|574.34|571.94|573.85|571.45|574.34|571.94|573.61|571.21|0
1651255310000|2022-04-29 18:01:50|574.1|571.7|573.85|571.45|574.34|571.94|573.85|571.45|0
1651255320000|2022-04-29 18:02:00|573.37|570.97|573.61|571.21|573.61|571.21|573.13|570.73|0
1651255330000|2022-04-29 18:02:10|573.37|570.97|574.83|572.43|574.83|572.43|573.37|570.97|0
1651255340000|2022-04-29 18:02:20|574.58|572.18|573.85|571.45|574.58|572.18|573.85|571.45|0
1651255350000|2022-04-29 18:02:30|573.61|571.21|573.37|570.97|573.61|571.21|573.37|570.97|0
1651255360000|2022-04-29 18:02:40|573.61|571.21|573.61|571.21|573.61|571.21|572.88|570.48|0
1651255370000|2022-04-29 18:02:50|573.37|570.97|574.34|571.94|574.34|571.94|573.37|570.97|0
1651255380000|2022-04-29 18:03:00|574.1|571.7|573.61|571.21|574.1|571.7|573.37|570.97|0
1651255390000|2022-04-29 18:03:10|573.37|570.97|573.61|571.21|573.61|571.21|573.13|570.73|0
1651255400000|2022-04-29 18:03:20|574.1|571.7|573.37|570.97|574.1|571.7|573.37|570.97|0
1651255410000|2022-04-29 18:03:30|573.85|571.45|573.37|570.97|573.85|571.45|573.37|570.97|0
1651255420000|2022-04-29 18:03:40|573.61|571.21|573.25|570.85|573.85|571.45|573.25|570.85|0
1651255430000|2022-04-29 18:03:50|573.13|570.73|572.4|570|573.13|570.73|572.4|570|0
1651255440000|2022-04-29 18:04:00|573.13|570.73|573.13|570.73|573.13|570.73|572.88|570.48|0
1651255450000|2022-04-29 18:04:10|574.34|571.94|574.83|572.43|574.83|572.43|574.34|571.94|0
1651255460000|2022-04-29 18:04:20|574.58|572.18|574.83|572.43|574.83|572.43|574.34|571.94|0
1651255470000|2022-04-29 18:04:30|574.58|572.18|575.07|572.67|575.07|572.67|574.58|572.18|0
1651255480000|2022-04-29 18:04:40|574.83|572.43|574.83|572.43|575.55|573.15|574.83|572.43|0
1651255490000|2022-04-29 18:04:50|575.07|572.67|575.07|572.67|575.07|572.67|574.82|572.42|0
1651255500000|2022-04-29 18:05:00|574.82|572.42|575.55|573.15|575.55|573.15|574.82|572.42|0
1651255510000|2022-04-29 18:05:10|574.82|572.42|574.34|571.94|574.82|572.42|574.34|571.94|0
1651255520000|2022-04-29 18:05:20|575.07|572.67|575.8|573.4|575.8|573.4|575.07|572.67|0
1651255530000|2022-04-29 18:05:30|576.28|573.88|575.07|572.67|576.28|573.88|575.07|572.67|0
1651255540000|2022-04-29 18:05:40|575.55|573.15|576.04|573.64|576.28|573.88|575.55|573.15|0
1651255550000|2022-04-29 18:05:50|576.77|574.37|576.52|574.12|576.77|574.37|576.52|574.12|0
1651255560000|2022-04-29 18:06:00|576.28|573.88|575.8|573.4|576.28|573.88|575.8|573.4|0
1651255570000|2022-04-29 18:06:10|576.04|573.64|576.04|573.64|576.04|573.64|575.8|573.4|0
1651255580000|2022-04-29 18:06:20|576.28|573.88|576.28|573.88|576.28|573.88|576.04|573.64|0
1651255590000|2022-04-29 18:06:30|576.52|574.12|576.65|574.25|576.65|574.25|576.52|574.12|0
1651255600000|2022-04-29 18:06:40|577.25|574.85|577.25|574.85|577.5|575.1|576.77|574.37|0
1651255610000|2022-04-29 18:06:50|577.5|575.1|577.5|575.1|577.5|575.1|577.5|575.1|0
1651255620000|2022-04-29 18:07:00|577.25|574.85|577.5|575.1|577.74|575.34|577.25|574.85|0
1651255630000|2022-04-29 18:07:10|577.25|574.85|577.74|575.34|577.74|575.34|577.25|574.85|0
1651255640000|2022-04-29 18:07:20|577.5|575.1|577.25|574.85|577.5|575.1|577.25|574.85|0
1651255650000|2022-04-29 18:07:30|577.5|575.1|575.31|572.91|577.5|575.1|575.31|572.91|0
1651255660000|2022-04-29 18:07:40|575.07|572.67|575.55|573.15|575.55|573.15|574.82|572.42|0
1651255670000|2022-04-29 18:07:50|576.04|573.64|576.04|573.64|576.77|574.37|575.8|573.4|0
1651255680000|2022-04-29 18:08:00|575.55|573.15|575.55|573.15|575.8|573.4|575.31|572.91|0
1651255690000|2022-04-29 18:08:10|575.8|573.4|576.04|573.64|576.52|574.12|575.8|573.4|0
1651255700000|2022-04-29 18:08:20|575.8|573.4|575.55|573.15|575.8|573.4|575.55|573.15|0
1651255710000|2022-04-29 18:08:30|575.31|572.91|575.31|572.91|575.31|572.91|575.31|572.91|0
1651255720000|2022-04-29 18:08:40|575.55|573.15|576.04|573.64|576.28|573.88|575.55|573.15|0
1651255730000|2022-04-29 18:08:50|576.28|573.88|576.04|573.64|576.28|573.88|576.04|573.64|0
1651255740000|2022-04-29 18:09:00|576.28|573.88|575.55|573.15|576.28|573.88|575.07|572.67|0
1651255750000|2022-04-29 18:09:10|575.8|573.4|575.55|573.15|576.04|573.64|575.55|573.15|0
1651255760000|2022-04-29 18:09:20|575.31|572.91|574.82|572.42|575.31|572.91|574.82|572.42|0
1651255770000|2022-04-29 18:09:30|575.55|573.15|576.04|573.64|576.04|573.64|575.55|573.15|0
1651255780000|2022-04-29 18:09:40|575.8|573.4|576.83|574.43|576.83|574.43|575.8|573.4|0
1651255790000|2022-04-29 18:09:50|577.07|574.67|576.97|574.57|577.56|575.16|576.97|574.57|0
1651255800000|2022-04-29 18:10:00|577.7|575.3|578.18|575.78|578.18|575.78|577.7|575.3|0
1651255810000|2022-04-29 18:10:10|578.43|576.03|579.15|576.75|579.4|577|578.43|576.03|0
1651255820000|2022-04-29 18:10:20|579.64|577.24|579.64|577.24|580.12|577.72|579.64|577.24|0
1651255830000|2022-04-29 18:10:30|578.67|576.27|577.45|575.05|579.15|576.75|577.45|575.05|0
1651255840000|2022-04-29 18:10:40|577.21|574.81|578.43|576.03|578.43|576.03|577.21|574.81|0
1651255850000|2022-04-29 18:10:50|578.31|575.91|577.94|575.54|578.31|575.91|577.7|575.3|0
1651255860000|2022-04-29 18:11:00|577.21|574.81|576.24|573.84|577.21|574.81|576.24|573.84|0
1651255870000|2022-04-29 18:11:10|575.76|573.36|574.3|571.9|575.76|573.36|574.3|571.9|0
1651255880000|2022-04-29 18:11:20|575.03|572.63|576.24|573.84|576.24|573.84|575.03|572.63|0
1651255890000|2022-04-29 18:11:30|576.48|574.08|575.76|573.36|576.48|574.08|575.76|573.36|0
1651255900000|2022-04-29 18:11:40|576|573.6|576|573.6|576|573.6|575.51|573.11|0
1651255910000|2022-04-29 18:11:50|575.51|573.11|575.51|573.11|575.64|573.24|575.51|573.11|0
1651255920000|2022-04-29 18:12:00|576|573.6|575.27|572.87|576|573.6|575.27|572.87|0
1651255930000|2022-04-29 18:12:10|575.76|573.36|576|573.6|576|573.6|575.51|573.11|0
1651255940000|2022-04-29 18:12:20|576.48|574.08|576|573.6|576.48|574.08|576|573.6|0
1651255950000|2022-04-29 18:12:30|575.76|573.36|576.24|573.84|576.24|573.84|575.76|573.36|0
1651255960000|2022-04-29 18:12:40|576|573.6|576.73|574.33|576.73|574.33|576|573.6|0
1651255970000|2022-04-29 18:12:50|577.21|574.81|577.21|574.81|577.45|575.05|577.21|574.81|0
1651255980000|2022-04-29 18:13:00|576.73|574.33|576.48|574.08|576.73|574.33|576.48|574.08|0
1651255990000|2022-04-29 18:13:10|576.73|574.33|576.24|573.84|577.1|574.7|576.24|573.84|0
1651256000000|2022-04-29 18:13:20|576.73|574.33|577.21|574.81|577.21|574.81|576.73|574.33|0
1651256010000|2022-04-29 18:13:30|577.45|575.05|576.73|574.33|577.45|575.05|576.73|574.33|0
1651256020000|2022-04-29 18:13:40|576.48|574.08|576.73|574.33|576.73|574.33|576.24|573.84|0
1651256030000|2022-04-29 18:13:50|576.97|574.57|578.18|575.78|578.18|575.78|576.97|574.57|0
1651256040000|2022-04-29 18:14:00|577.94|575.54|576.73|574.33|577.94|575.54|576.73|574.33|0
1651256050000|2022-04-29 18:14:10|576.48|574.08|577.45|575.05|577.45|575.05|576.48|574.08|0
1651256060000|2022-04-29 18:14:20|576.73|574.33|576.48|574.08|576.73|574.33|576.48|574.08|0
1651256070000|2022-04-29 18:14:30|576.24|573.84|576.73|574.33|576.73|574.33|576.24|573.84|0
1651256080000|2022-04-29 18:14:40|576.48|574.08|575.76|573.36|576.48|574.08|575.76|573.36|0
1651256090000|2022-04-29 18:14:50|575.27|572.87|576|573.6|576|573.6|575.27|572.87|0
1651256100000|2022-04-29 18:15:00|575.76|573.36|571.88|569.48|575.76|573.36|571.88|569.48|0
1651256110000|2022-04-29 18:15:10|572.36|569.96|574.79|572.39|574.79|572.39|572.36|569.96|0
1651256120000|2022-04-29 18:15:20|575.03|572.63|573.57|571.17|575.03|572.63|573.57|571.17|0
1651256130000|2022-04-29 18:15:30|573.82|571.42|574.06|571.66|574.06|571.66|573.57|571.17|0
1651256140000|2022-04-29 18:15:40|573.46|571.06|573.09|570.69|573.82|571.42|573.09|570.69|0
1651256150000|2022-04-29 18:15:50|572.36|569.96|571.39|568.99|572.61|570.21|571.39|568.99|0
1651256160000|2022-04-29 18:16:00|571.52|569.12|571.39|568.99|572.12|569.72|571.39|568.99|0
1651256170000|2022-04-29 18:16:10|570.91|568.51|569.46|567.06|570.91|568.51|569.46|567.06|0
1651256180000|2022-04-29 18:16:20|570.18|567.78|568.49|566.09|570.18|567.78|568.49|566.09|0
1651256190000|2022-04-29 18:16:30|568.25|565.85|568.25|565.85|568.97|566.57|568.25|565.85|0
1651256200000|2022-04-29 18:16:40|567.76|565.36|568.73|566.33|568.97|566.57|567.76|565.36|0
1651256210000|2022-04-29 18:16:50|568.13|565.73|569.7|567.3|569.7|567.3|568.13|565.73|0
1651256220000|2022-04-29 18:17:00|569.21|566.81|569.7|567.3|569.7|567.3|568.49|566.09|0
1651256230000|2022-04-29 18:17:10|570.43|568.03|571.88|569.48|571.88|569.48|570.43|568.03|0
1651256240000|2022-04-29 18:17:20|572.85|570.45|574.79|572.39|574.79|572.39|572.85|570.45|0
1651256250000|2022-04-29 18:17:30|574.91|572.51|575.27|572.87|575.27|572.87|574.54|572.14|0
1651256260000|2022-04-29 18:17:40|574.79|572.39|574.06|571.66|574.79|572.39|574.06|571.66|0
1651256270000|2022-04-29 18:17:50|573.33|570.93|574.06|571.66|574.06|571.66|573.33|570.93|0
1651256280000|2022-04-29 18:18:00|574.3|571.9|575.76|573.36|575.76|573.36|574.3|571.9|0
1651256290000|2022-04-29 18:18:10|575.51|573.11|575.51|573.11|575.51|573.11|575.03|572.63|0
1651256300000|2022-04-29 18:18:20|575.27|572.87|574.79|572.39|575.27|572.87|574.79|572.39|0
1651256310000|2022-04-29 18:18:30|575.03|572.63|574.3|571.9|575.03|572.63|574.3|571.9|0
1651256320000|2022-04-29 18:18:40|574.79|572.39|574.54|572.14|575.03|572.63|574.54|572.14|0
1651256330000|2022-04-29 18:18:50|574.79|572.39|574.54|572.14|574.79|572.39|574.3|571.9|0
1651256340000|2022-04-29 18:19:00|574.79|572.39|574.91|572.51|575.03|572.63|574.3|571.9|0
1651256350000|2022-04-29 18:19:10|575.27|572.87|574.79|572.39|575.27|572.87|574.79|572.39|0
1651256360000|2022-04-29 18:19:20|575.27|572.87|575.51|573.11|575.51|573.11|574.3|571.9|0
1651256370000|2022-04-29 18:19:30|575.27|572.87|575.27|572.87|575.27|572.87|575.03|572.63|0
1651256380000|2022-04-29 18:19:40|575.76|573.36|575.27|572.87|576|573.6|575.27|572.87|0
1651256390000|2022-04-29 18:19:50|575.64|573.24|574.54|572.14|575.64|573.24|574.54|572.14|0
1651256400000|2022-04-29 18:20:00|575.03|572.63|576.24|573.84|576.24|573.84|575.03|572.63|0
1651256410000|2022-04-29 18:20:10|576.37|573.97|577.21|574.81|577.21|574.81|576.37|573.97|0
1651256420000|2022-04-29 18:20:20|576.73|574.33|577.21|574.81|577.21|574.81|576.73|574.33|0
1651256430000|2022-04-29 18:20:30|577.34|574.94|577.21|574.81|577.34|574.94|576.97|574.57|0
1651256440000|2022-04-29 18:20:40|577.7|575.3|576.73|574.33|577.7|575.3|576.73|574.33|0
1651256450000|2022-04-29 18:20:50|576.97|574.57|577.58|575.18|577.58|575.18|576.97|574.57|0
1651256460000|2022-04-29 18:21:00|577.45|575.05|577.7|575.3|577.94|575.54|577.21|574.81|0
1651256470000|2022-04-29 18:21:10|578.67|576.27|579.88|577.48|579.88|577.48|578.67|576.27|0
1651256480000|2022-04-29 18:21:20|579.64|577.24|579.64|577.24|580.12|577.72|579.64|577.24|0
1651256490000|2022-04-29 18:21:30|580.12|577.72|579.39|576.99|580.12|577.72|579.39|576.99|0
1651256500000|2022-04-29 18:21:40|579.52|577.12|579.64|577.24|579.64|577.24|579.39|576.99|0
1651256510000|2022-04-29 18:21:50|579.76|577.36|579.64|577.24|579.76|577.36|579.15|576.75|0
1651256520000|2022-04-29 18:22:00|579.76|577.36|578.67|576.27|579.76|577.36|578.67|576.27|0
1651256530000|2022-04-29 18:22:10|579.04|576.64|579.88|577.48|579.88|577.48|579.04|576.64|0
1651256540000|2022-04-29 18:22:20|580.37|577.97|580.12|577.72|580.37|577.97|580.12|577.72|0
1651256550000|2022-04-29 18:22:30|579.64|577.24|580.12|577.72|580.12|577.72|579.64|577.24|0
1651256560000|2022-04-29 18:22:40|579.64|577.24|580.12|577.72|580.12|577.72|579.39|576.99|0
1651256570000|2022-04-29 18:22:50|579.64|577.24|580.12|577.72|580.37|577.97|579.64|577.24|0
1651256580000|2022-04-29 18:23:00|580.61|578.21|580.61|578.21|580.61|578.21|580.37|577.97|0
1651256590000|2022-04-29 18:23:10|580.85|578.45|581.34|578.94|581.34|578.94|580.61|578.21|0
1651256600000|2022-04-29 18:23:20|581.58|579.18|581.09|578.69|581.58|579.18|581.09|578.69|0
1651256610000|2022-04-29 18:23:30|580.85|578.45|580.61|578.21|581.09|578.69|580.61|578.21|0
1651256620000|2022-04-29 18:23:40|581.34|578.94|581.82|579.42|581.82|579.42|581.34|578.94|0
1651256630000|2022-04-29 18:23:50|582.06|579.66|582.06|579.66|582.06|579.66|581.82|579.42|0
1651256640000|2022-04-29 18:24:00|581.82|579.42|581.58|579.18|581.82|579.42|581.58|579.18|0
1651256650000|2022-04-29 18:24:10|581.82|579.42|581.58|579.18|581.82|579.42|581.34|578.94|0
1651256660000|2022-04-29 18:24:20|581.82|579.42|582.06|579.66|582.06|579.66|581.82|579.42|0
1651256670000|2022-04-29 18:24:30|582.31|579.91|581.58|579.18|582.31|579.91|581.58|579.18|0
1651256680000|2022-04-29 18:24:40|581.34|578.94|581.58|579.18|581.82|579.42|581.34|578.94|0
1651256690000|2022-04-29 18:24:50|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1651256700000|2022-04-29 18:25:00|581.09|578.69|580.85|578.45|581.09|578.69|580.36|577.96|0
1651256710000|2022-04-29 18:25:10|580.49|578.09|579.88|577.48|580.49|578.09|579.88|577.48|0
1651256720000|2022-04-29 18:25:20|579.15|576.75|579.39|576.99|579.64|577.24|579.15|576.75|0
1651256730000|2022-04-29 18:25:30|579.15|576.75|579.88|577.48|579.88|577.48|579.15|576.75|0
1651256740000|2022-04-29 18:25:40|580.61|578.21|581.34|578.94|581.34|578.94|580.61|578.21|0
1651256750000|2022-04-29 18:25:50|581.58|579.18|581.58|579.18|581.58|579.18|581.34|578.94|0
1651256760000|2022-04-29 18:26:00|581.34|578.94|580.61|578.21|581.34|578.94|580.61|578.21|0
1651256770000|2022-04-29 18:26:10|580.12|577.72|580.85|578.45|581.09|578.69|580.12|577.72|0
1651256780000|2022-04-29 18:26:20|580.61|578.21|580.12|577.72|580.61|578.21|580.12|577.72|0
1651256790000|2022-04-29 18:26:30|579.64|577.24|579.88|577.48|579.88|577.48|579.64|577.24|0
1651256800000|2022-04-29 18:26:40|580.12|577.72|580.12|577.72|580.12|577.72|579.88|577.48|0
1651256810000|2022-04-29 18:26:50|580.36|577.96|580.12|577.72|580.36|577.96|580.12|577.72|0
1651256820000|2022-04-29 18:27:00|579.64|577.24|579.15|576.75|579.88|577.48|579.15|576.75|0
1651256830000|2022-04-29 18:27:10|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1651256840000|2022-04-29 18:27:20|579.64|577.24|580.12|577.72|580.36|577.96|579.64|577.24|0
1651256850000|2022-04-29 18:27:30|580.36|577.96|579.76|577.36|580.36|577.96|579.76|577.36|0
1651256860000|2022-04-29 18:27:40|579.64|577.24|579.39|576.99|579.64|577.24|579.15|576.75|0
1651256870000|2022-04-29 18:27:50|579.15|576.75|579.15|576.75|579.15|576.75|578.91|576.51|0
1651256880000|2022-04-29 18:28:00|578.67|576.27|579.15|576.75|579.15|576.75|578.18|575.78|0
1651256890000|2022-04-29 18:28:10|578.18|575.78|579.15|576.75|579.39|576.99|578.18|575.78|0
1651256900000|2022-04-29 18:28:20|579.39|576.99|579.15|576.75|579.39|576.99|579.15|576.75|0
1651256910000|2022-04-29 18:28:30|578.91|576.51|578.91|576.51|579.15|576.75|578.91|576.51|0
1651256920000|2022-04-29 18:28:40|578.67|576.27|579.39|576.99|579.39|576.99|578.67|576.27|0
1651256930000|2022-04-29 18:28:50|579.64|577.24|579.39|576.99|579.64|577.24|579.39|576.99|0
1651256940000|2022-04-29 18:29:00|579.64|577.24|579.88|577.48|580.12|577.72|579.64|577.24|0
1651256950000|2022-04-29 18:29:10|580.61|578.21|579.15|576.75|580.85|578.45|579.15|576.75|0
1651256960000|2022-04-29 18:29:20|579.64|577.24|578.79|576.39|579.76|577.36|578.79|576.39|0
1651256970000|2022-04-29 18:29:30|579.15|576.75|579.88|577.48|580.12|577.72|579.15|576.75|0
1651256980000|2022-04-29 18:29:40|579.76|577.36|579.28|576.88|579.76|577.36|579.15|576.75|0
1651256990000|2022-04-29 18:29:50|579.64|577.24|580.25|577.85|580.36|577.96|579.64|577.24|0
1651257000000|2022-04-29 18:30:00|580.36|577.96|581.09|578.69|581.09|578.69|580.36|577.96|0
1651257010000|2022-04-29 18:30:10|580.85|578.45|580.61|578.21|580.85|578.45|580.61|578.21|0
1651257020000|2022-04-29 18:30:20|580.85|578.45|581.34|578.94|581.34|578.94|580.85|578.45|0
1651257030000|2022-04-29 18:30:30|580.98|578.58|581.09|578.69|581.09|578.69|580.98|578.58|0
1651257040000|2022-04-29 18:30:40|580.61|578.21|580.25|577.85|580.61|578.21|580.25|577.85|0
1651257050000|2022-04-29 18:30:50|579.88|577.48|580.61|578.21|580.61|578.21|579.88|577.48|0
1651257060000|2022-04-29 18:31:00|581.58|579.18|580.49|578.09|581.58|579.18|580.49|578.09|0
1651257070000|2022-04-29 18:31:10|580.85|578.45|579.88|577.48|580.85|578.45|579.88|577.48|0
1651257080000|2022-04-29 18:31:20|580.85|578.45|580.85|578.45|580.85|578.45|580.85|578.45|0
1651257090000|2022-04-29 18:31:30|581.22|578.82|581.09|578.69|581.58|579.18|581.09|578.69|0
1651257100000|2022-04-29 18:31:40|581.34|578.94|581.34|578.94|581.34|578.94|581.09|578.69|0
1651257110000|2022-04-29 18:31:50|581.09|578.69|581.82|579.42|581.82|579.42|581.09|578.69|0
1651257120000|2022-04-29 18:32:00|581.58|579.18|581.82|579.42|582.06|579.66|581.58|579.18|0
1651257130000|2022-04-29 18:32:10|582.31|579.91|583.04|580.64|583.04|580.64|582.31|579.91|0
1651257140000|2022-04-29 18:32:20|583.52|581.12|582.55|580.15|583.52|581.12|582.55|580.15|0
1651257150000|2022-04-29 18:32:30|582.31|579.91|581.58|579.18|582.31|579.91|581.34|578.94|0
1651257160000|2022-04-29 18:32:40|581.82|579.42|580.61|578.21|581.82|579.42|580.61|578.21|0
1651257170000|2022-04-29 18:32:50|579.88|577.48|578.66|576.26|579.88|577.48|578.66|576.26|0
1651257180000|2022-04-29 18:33:00|578.18|575.78|579.15|576.75|579.15|576.75|577.45|575.05|0
1651257190000|2022-04-29 18:33:10|578.42|576.02|578.66|576.26|578.66|576.26|578.18|575.78|0
1651257200000|2022-04-29 18:33:20|579.39|576.99|580.36|577.96|580.36|577.96|579.39|576.99|0
1651257210000|2022-04-29 18:33:30|580.25|577.85|580.36|577.96|580.36|577.96|580.25|577.85|0
1651257220000|2022-04-29 18:33:40|581.09|578.69|582.06|579.66|582.06|579.66|581.09|578.69|0
1651257230000|2022-04-29 18:33:50|582.31|579.91|581.33|578.93|582.31|579.91|581.33|578.93|0
1651257240000|2022-04-29 18:34:00|580.85|578.45|581.33|578.93|581.82|579.42|580.85|578.45|0
1651257250000|2022-04-29 18:34:10|582.31|579.91|581.82|579.42|582.55|580.15|581.82|579.42|0
1651257260000|2022-04-29 18:34:20|582.31|579.91|580.61|578.21|582.31|579.91|580.61|578.21|0
1651257270000|2022-04-29 18:34:30|581.33|578.93|581.58|579.18|581.58|579.18|581.09|578.69|0
1651257280000|2022-04-29 18:34:40|581.82|579.42|580.85|578.45|581.82|579.42|580.85|578.45|0
1651257290000|2022-04-29 18:34:50|581.33|578.93|581.82|579.42|581.82|579.42|581.33|578.93|0
1651257300000|2022-04-29 18:35:00|581.7|579.3|582.31|579.91|582.31|579.91|581.7|579.3|0
1651257310000|2022-04-29 18:35:10|582.06|579.66|581.82|579.42|582.06|579.66|581.33|578.93|0
1651257320000|2022-04-29 18:35:20|581.58|579.18|581.09|578.69|581.58|579.18|581.09|578.69|0
1651257330000|2022-04-29 18:35:30|580.85|578.45|579.64|577.24|580.85|578.45|579.64|577.24|0
1651257340000|2022-04-29 18:35:40|579.39|576.99|579.88|577.48|579.88|577.48|579.39|576.99|0
1651257350000|2022-04-29 18:35:50|580.36|577.96|580.25|577.85|580.36|577.96|579.88|577.48|0
1651257360000|2022-04-29 18:36:00|581.58|579.18|581.7|579.3|581.82|579.42|581.58|579.18|0
1651257370000|2022-04-29 18:36:10|582.31|579.91|582.79|580.39|583.28|580.88|582.31|579.91|0
1651257380000|2022-04-29 18:36:20|582.55|580.15|583.52|581.12|583.52|581.12|582.55|580.15|0
1651257390000|2022-04-29 18:36:30|583.28|580.88|583.52|581.12|583.76|581.36|583.03|580.63|0
1651257400000|2022-04-29 18:36:40|584.01|581.61|584.25|581.85|584.25|581.85|584.01|581.61|0
1651257410000|2022-04-29 18:36:50|584.01|581.61|583.89|581.49|584.01|581.61|583.89|581.49|0
1651257420000|2022-04-29 18:37:00|584.01|581.61|584.01|581.61|584.98|582.58|584.01|581.61|0
1651257430000|2022-04-29 18:37:10|584.62|582.22|584.49|582.09|584.62|582.22|584.49|582.09|0
1651257440000|2022-04-29 18:37:20|584.74|582.34|585.22|582.82|585.22|582.82|584.74|582.34|0
1651257450000|2022-04-29 18:37:30|584.98|582.58|585.22|582.82|585.22|582.82|584.98|582.58|0
1651257460000|2022-04-29 18:37:40|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1651257470000|2022-04-29 18:37:50|585.22|582.82|585.22|582.82|585.46|583.06|585.22|582.82|0
1651257480000|2022-04-29 18:38:00|585.71|583.31|586.19|583.79|586.19|583.79|585.71|583.31|0
1651257490000|2022-04-29 18:38:10|585.95|583.55|586.68|584.28|586.68|584.28|585.95|583.55|0
1651257500000|2022-04-29 18:38:20|586.92|584.52|586.92|584.52|587.17|584.77|586.92|584.52|0
1651257510000|2022-04-29 18:38:30|586.44|584.04|585.71|583.31|586.44|584.04|585.71|583.31|0
1651257520000|2022-04-29 18:38:40|586.19|583.79|587.17|584.77|587.17|584.77|586.19|583.79|0
1651257530000|2022-04-29 18:38:50|586.92|584.52|587.17|584.77|587.41|585.01|586.92|584.52|0
1651257540000|2022-04-29 18:39:00|586.92|584.52|587.9|585.5|587.9|585.5|586.92|584.52|0
1651257550000|2022-04-29 18:39:10|587.41|585.01|587.65|585.25|587.65|585.25|587.29|584.89|0
1651257560000|2022-04-29 18:39:20|587.9|585.5|588.14|585.74|588.14|585.74|587.9|585.5|0
1651257570000|2022-04-29 18:39:30|587.9|585.5|587.9|585.5|588.14|585.74|587.9|585.5|0
1651257580000|2022-04-29 18:39:40|588.14|585.74|588.14|585.74|588.14|585.74|587.9|585.5|0
1651257590000|2022-04-29 18:39:50|587.65|585.25|588.63|586.23|588.63|586.23|587.65|585.25|0
1651257600000|2022-04-29 18:40:00|588.14|585.74|588.02|585.62|588.14|585.74|587.65|585.25|0
1651257610000|2022-04-29 18:40:10|587.65|585.25|586.68|584.28|587.65|585.25|586.68|584.28|0
1651257620000|2022-04-29 18:40:20|587.17|584.77|587.65|585.25|587.65|585.25|587.17|584.77|0
1651257630000|2022-04-29 18:40:30|587.17|584.77|586.92|584.52|587.41|585.01|586.92|584.52|0
1651257640000|2022-04-29 18:40:40|586.19|583.79|586.68|584.28|586.68|584.28|586.19|583.79|0
1651257650000|2022-04-29 18:40:50|586.92|584.52|586.68|584.28|586.92|584.52|586.44|584.04|0
1651257660000|2022-04-29 18:41:00|585.95|583.55|586.19|583.79|586.19|583.79|585.95|583.55|0
1651257670000|2022-04-29 18:41:10|586.44|584.04|585.95|583.55|586.44|584.04|585.95|583.55|0
1651257680000|2022-04-29 18:41:20|585.71|583.31|586.19|583.79|586.44|584.04|585.71|583.31|0
1651257690000|2022-04-29 18:41:30|586.44|584.04|586.44|584.04|586.44|584.04|586.19|583.79|0
1651257700000|2022-04-29 18:41:40|586.19|583.79|586.68|584.28|586.68|584.28|586.19|583.79|0
1651257710000|2022-04-29 18:41:50|586.44|584.04|586.44|584.04|586.68|584.28|586.44|584.04|0
1651257720000|2022-04-29 18:42:00|586.19|583.79|586.44|584.04|586.68|584.28|586.19|583.79|0
1651257730000|2022-04-29 18:42:10|586.92|584.52|587.54|585.14|587.54|585.14|586.92|584.52|0
1651257740000|2022-04-29 18:42:20|587.78|585.38|586.92|584.52|587.78|585.38|586.92|584.52|0
1651257750000|2022-04-29 18:42:30|586.68|584.28|587.9|585.5|587.9|585.5|586.68|584.28|0
1651257760000|2022-04-29 18:42:40|587.65|585.25|587.65|585.25|587.65|585.25|587.17|584.77|0
1651257770000|2022-04-29 18:42:50|587.9|585.5|587.41|585.01|587.9|585.5|587.41|585.01|0
1651257780000|2022-04-29 18:43:00|587.9|585.5|587.65|585.25|587.9|585.5|587.65|585.25|0
1651257790000|2022-04-29 18:43:10|588.14|585.74|587.9|585.5|588.14|585.74|587.65|585.25|0
1651257800000|2022-04-29 18:43:20|587.65|585.25|586.44|584.04|587.65|585.25|586.44|584.04|0
1651257810000|2022-04-29 18:43:30|586.68|584.28|586.19|583.79|586.68|584.28|586.19|583.79|0
1651257820000|2022-04-29 18:43:40|586.68|584.28|586.19|583.79|586.68|584.28|586.19|583.79|0
1651257830000|2022-04-29 18:43:50|587.41|585.01|587.17|584.77|587.41|585.01|586.92|584.52|0
1651257840000|2022-04-29 18:44:00|587.65|585.25|586.68|584.28|587.65|585.25|586.44|584.04|0
1651257850000|2022-04-29 18:44:10|587.65|585.25|587.65|585.25|587.65|585.25|587.65|585.25|0
1651257860000|2022-04-29 18:44:20|586.92|584.52|586.92|584.52|586.92|584.52|586.92|584.52|0
1651257870000|2022-04-29 18:44:30|587.41|585.01|587.17|584.77|587.41|585.01|586.92|584.52|0
1651257880000|2022-04-29 18:44:40|586.92|584.52|586.68|584.28|587.05|584.65|586.68|584.28|0
1651257890000|2022-04-29 18:44:50|586.44|584.04|585.71|583.31|586.44|584.04|585.71|583.31|0
1651257900000|2022-04-29 18:45:00|584.98|582.58|586.56|584.16|586.92|584.52|584.98|582.58|0
1651257910000|2022-04-29 18:45:10|586.68|584.28|586.44|584.04|586.92|584.52|586.44|584.04|0
1651257920000|2022-04-29 18:45:20|586.68|584.28|586.44|584.04|586.68|584.28|585.95|583.55|0
1651257930000|2022-04-29 18:45:30|586.68|584.28|587.17|584.77|587.17|584.77|586.68|584.28|0
1651257940000|2022-04-29 18:45:40|587.41|585.01|587.65|585.25|587.65|585.25|587.41|585.01|0
1651257950000|2022-04-29 18:45:50|586.44|584.04|586.92|584.52|587.17|584.77|586.44|584.04|0
1651257960000|2022-04-29 18:46:00|586.68|584.28|587.43|585.03|587.43|585.03|586.68|584.28|0
1651257970000|2022-04-29 18:46:10|587.19|584.79|586.94|584.54|587.19|584.79|586.94|584.54|0
1651257980000|2022-04-29 18:46:20|586.7|584.3|586.7|584.3|586.7|584.3|586.7|584.3|0
1651257990000|2022-04-29 18:46:30|586.94|584.54|586.7|584.3|586.94|584.54|586.22|583.82|0
1651258000000|2022-04-29 18:46:40|586.94|584.54|588.4|586|588.4|586|586.94|584.54|0
1651258010000|2022-04-29 18:46:50|588.64|586.24|589.12|586.72|589.12|586.72|588.4|586|0
1651258020000|2022-04-29 18:47:00|590.82|588.42|590.82|588.42|590.82|588.42|589.85|587.45|0
1651258030000|2022-04-29 18:47:10|591.06|588.66|592.28|589.88|592.28|589.88|591.06|588.66|0
1651258040000|2022-04-29 18:47:20|591.55|589.15|591.31|588.91|591.55|589.15|591.31|588.91|0
1651258050000|2022-04-29 18:47:30|591.06|588.66|590.95|588.55|591.06|588.66|590.82|588.42|0
1651258060000|2022-04-29 18:47:40|591.43|589.03|591.06|588.66|591.43|589.03|590.82|588.42|0
1651258070000|2022-04-29 18:47:50|591.31|588.91|591.06|588.66|591.31|588.91|591.06|588.66|0
1651258080000|2022-04-29 18:48:00|591.31|588.91|590.82|588.42|591.55|589.15|590.82|588.42|0
1651258090000|2022-04-29 18:48:10|591.06|588.66|591.06|588.66|591.06|588.66|590.82|588.42|0
1651258100000|2022-04-29 18:48:20|591.31|588.91|591.79|589.39|591.79|589.39|591.06|588.66|0
1651258110000|2022-04-29 18:48:30|591.55|589.15|592.03|589.63|592.03|589.63|591.55|589.15|0
1651258120000|2022-04-29 18:48:40|592.28|589.88|592.76|590.36|592.76|590.36|592.03|589.63|0
1651258130000|2022-04-29 18:48:50|592.52|590.12|592.52|590.12|592.76|590.36|592.52|590.12|0
1651258140000|2022-04-29 18:49:00|592.28|589.88|591.55|589.15|592.28|589.88|591.31|588.91|0
1651258150000|2022-04-29 18:49:10|590.82|588.42|591.79|589.39|591.79|589.39|590.82|588.42|0
1651258160000|2022-04-29 18:49:20|592.03|589.63|592.52|590.12|592.52|590.12|592.03|589.63|0
1651258170000|2022-04-29 18:49:30|593.25|590.85|592.76|590.36|593.25|590.85|592.76|590.36|0
1651258180000|2022-04-29 18:49:40|593.25|590.85|593.73|591.33|593.73|591.33|593.25|590.85|0
1651258190000|2022-04-29 18:49:50|593.49|591.09|594.7|592.3|594.7|592.3|593.49|591.09|0
1651258200000|2022-04-29 18:50:00|594.46|592.06|593.73|591.33|594.46|592.06|593.73|591.33|0
1651258210000|2022-04-29 18:50:10|593.97|591.57|593.97|591.57|593.97|591.57|593.97|591.57|0
1651258230000|2022-04-29 18:50:30|593.73|591.33|593.97|591.57|593.97|591.57|593.49|591.09|0
1651258240000|2022-04-29 18:50:40|594.46|592.06|594.22|591.82|594.46|592.06|594.22|591.82|0
1651258250000|2022-04-29 18:50:50|593.97|591.57|594.46|592.06|594.46|592.06|593.97|591.57|0
1651258260000|2022-04-29 18:51:00|594.7|592.3|594.22|591.82|594.7|592.3|594.1|591.7|0
1651258270000|2022-04-29 18:51:10|593.97|591.57|593.25|590.85|593.97|591.57|593.25|590.85|0
1651258280000|2022-04-29 18:51:20|593|590.6|594.7|592.3|594.7|592.3|593|590.6|0
1651258290000|2022-04-29 18:51:30|594.22|591.82|594.59|592.19|594.59|592.19|593.73|591.33|0
1651258300000|2022-04-29 18:51:40|594.22|591.82|593.97|591.57|594.22|591.82|593.97|591.57|0
1651258310000|2022-04-29 18:51:50|593.73|591.33|593.97|591.57|593.97|591.57|593.73|591.33|0
1651258320000|2022-04-29 18:52:00|594.22|591.82|594.34|591.94|594.7|592.3|593.97|591.57|0
1651258330000|2022-04-29 18:52:10|594.7|592.3|594.46|592.06|594.7|592.3|594.22|591.82|0
1651258340000|2022-04-29 18:52:20|594.7|592.3|594.46|592.06|594.7|592.3|593.97|591.57|0
1651258350000|2022-04-29 18:52:30|594.7|592.3|594.94|592.54|594.94|592.54|594.7|592.3|0
1651258360000|2022-04-29 18:52:40|594.7|592.3|594.46|592.06|594.83|592.43|594.46|592.06|0
1651258370000|2022-04-29 18:52:50|594.7|592.3|594.46|592.06|594.7|592.3|594.46|592.06|0
1651258380000|2022-04-29 18:53:00|594.94|592.54|595.19|592.79|595.19|592.79|594.7|592.3|0
1651258390000|2022-04-29 18:53:10|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1651258400000|2022-04-29 18:53:20|595.19|592.79|596.16|593.76|596.16|593.76|595.19|592.79|0
1651258410000|2022-04-29 18:53:30|595.92|593.52|596.89|594.49|596.89|594.49|595.92|593.52|0
1651258420000|2022-04-29 18:53:40|596.64|594.24|596.4|594|596.89|594.49|596.16|593.76|0
1651258430000|2022-04-29 18:53:50|596.64|594.24|597.13|594.73|597.13|594.73|596.64|594.24|0
1651258440000|2022-04-29 18:54:00|596.89|594.49|596.64|594.24|597.13|594.73|596.64|594.24|0
1651258450000|2022-04-29 18:54:10|596.4|594|595.92|593.52|596.4|594|595.92|593.52|0
1651258460000|2022-04-29 18:54:20|596.4|594|596.89|594.49|597.13|594.73|596.4|594|0
1651258470000|2022-04-29 18:54:30|597.13|594.73|596.89|594.49|597.13|594.73|596.89|594.49|0
1651258480000|2022-04-29 18:54:40|596.4|594|597.13|594.73|597.13|594.73|596.4|594|0
1651258490000|2022-04-29 18:54:50|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1651258500000|2022-04-29 18:55:00|597.62|595.22|598.59|596.19|598.59|596.19|597.62|595.22|0
1651258510000|2022-04-29 18:55:10|599.07|596.67|598.83|596.43|599.07|596.67|598.83|596.43|0
1651258520000|2022-04-29 18:55:20|599.07|596.67|599.07|596.67|599.07|596.67|598.83|596.43|0
1651258530000|2022-04-29 18:55:30|598.59|596.19|598.83|596.43|598.83|596.43|598.59|596.19|0
1651258540000|2022-04-29 18:55:40|598.59|596.19|599.07|596.67|599.07|596.67|598.59|596.19|0
1651258550000|2022-04-29 18:55:50|598.83|596.43|598.34|595.94|599.07|596.67|598.34|595.94|0
1651258560000|2022-04-29 18:56:00|596.89|594.49|596.4|594|596.89|594.49|596.4|594|0
1651258570000|2022-04-29 18:56:10|596.89|594.49|598.34|595.94|598.34|595.94|596.89|594.49|0
1651258580000|2022-04-29 18:56:20|598.1|595.7|598.1|595.7|598.1|595.7|597.86|595.46|0
1651258590000|2022-04-29 18:56:30|598.59|596.19|598.1|595.7|598.59|596.19|597.86|595.46|0
1651258600000|2022-04-29 18:56:40|598.34|595.94|596.89|594.49|598.34|595.94|596.89|594.49|0
1651258610000|2022-04-29 18:56:50|597.37|594.97|596.4|594|597.37|594.97|596.4|594|0
1651258620000|2022-04-29 18:57:00|596.16|593.76|596.53|594.13|596.53|594.13|596.16|593.76|0
1651258630000|2022-04-29 18:57:10|595.92|593.52|594.94|592.54|595.92|593.52|594.94|592.54|0
1651258640000|2022-04-29 18:57:20|594.46|592.06|594.22|591.82|594.7|592.3|593.97|591.57|0
1651258650000|2022-04-29 18:57:30|593.86|591.46|593.25|590.85|593.86|591.46|593|590.6|0
1651258660000|2022-04-29 18:57:40|592.52|590.12|592.03|589.63|592.52|590.12|592.03|589.63|0
1651258670000|2022-04-29 18:57:50|591.79|589.39|593|590.6|593|590.6|591.79|589.39|0
1651258680000|2022-04-29 18:58:00|592.76|590.36|591.79|589.39|593|590.6|591.67|589.27|0
1651258690000|2022-04-29 18:58:10|592.03|589.63|592.03|589.63|592.27|589.87|592.03|589.63|0
1651258700000|2022-04-29 18:58:20|592.27|589.87|592.52|590.12|592.52|590.12|592.27|589.87|0
1651258710000|2022-04-29 18:58:30|592.76|590.36|594.94|592.54|594.94|592.54|592.76|590.36|0
1651258720000|2022-04-29 18:58:40|593.97|591.57|592.76|590.36|593.97|591.57|592.76|590.36|0
1651258730000|2022-04-29 18:58:50|592.27|589.87|592.52|590.12|592.52|590.12|592.03|589.63|0
1651258740000|2022-04-29 18:59:00|592.27|589.87|590.09|587.69|592.27|589.87|590.09|587.69|0
1651258750000|2022-04-29 18:59:10|590.33|587.93|591.06|588.66|591.06|588.66|590.09|587.69|0
1651258760000|2022-04-29 18:59:20|590.82|588.42|590.58|588.18|591.3|588.9|590.58|588.18|0
1651258770000|2022-04-29 18:59:30|590.33|587.93|590.33|587.93|590.82|588.42|590.33|587.93|0
1651258780000|2022-04-29 18:59:40|589.36|586.96|590.58|588.18|590.58|588.18|589.36|586.96|0
1651258790000|2022-04-29 18:59:50|591.06|588.66|591.3|588.9|591.3|588.9|591.06|588.66|0
1651258800000|2022-04-29 19:00:00|591.79|589.39|592.03|589.63|592.03|589.63|591.55|589.15|0
1651258810000|2022-04-29 19:00:10|592.27|589.87|593|590.6|593.49|591.09|592.27|589.87|0
1651258820000|2022-04-29 19:00:20|593.24|590.84|593.73|591.33|593.97|591.57|593.24|590.84|0
1651258830000|2022-04-29 19:00:30|594.83|592.43|595.43|593.03|595.67|593.27|594.83|592.43|0
1651258840000|2022-04-29 19:00:40|595.67|593.27|595.19|592.79|595.91|593.51|595.19|592.79|0
1651258850000|2022-04-29 19:00:50|595.43|593.03|594.94|592.54|595.43|593.03|594.94|592.54|0
1651258860000|2022-04-29 19:01:00|596.16|593.76|595.91|593.51|596.16|593.76|595.43|593.03|0
1651258870000|2022-04-29 19:01:10|596.16|593.76|597.13|594.73|597.13|594.73|595.91|593.51|0
1651258880000|2022-04-29 19:01:20|596.89|594.49|596.4|594|596.89|594.49|596.4|594|0
1651258890000|2022-04-29 19:01:30|596.16|593.76|596.16|593.76|596.64|594.24|595.91|593.51|0
1651258900000|2022-04-29 19:01:40|595.91|593.51|595.07|592.67|596.16|593.76|595.07|592.67|0
1651258910000|2022-04-29 19:01:50|594.46|592.06|594.22|591.82|594.7|592.3|593.97|591.57|0
1651258920000|2022-04-29 19:02:00|594.46|592.06|593.97|591.57|594.7|592.3|593.97|591.57|0
1651258930000|2022-04-29 19:02:10|593|590.6|591.79|589.39|593|590.6|591.79|589.39|0
1651258940000|2022-04-29 19:02:20|591.55|589.15|592.52|590.12|592.52|590.12|591.55|589.15|0
1651258950000|2022-04-29 19:02:30|593.24|590.84|592.27|589.87|593.49|591.09|592.27|589.87|0
1651258960000|2022-04-29 19:02:40|591.06|588.66|592.52|590.12|592.76|590.36|591.06|588.66|0
1651258970000|2022-04-29 19:02:50|592.03|589.63|592.52|590.12|592.52|590.12|592.03|589.63|0
1651258980000|2022-04-29 19:03:00|593.24|590.84|591.55|589.15|593.24|590.84|591.55|589.15|0
1651258990000|2022-04-29 19:03:10|591.3|588.9|591.3|588.9|591.55|589.15|590.82|588.42|0
1651259000000|2022-04-29 19:03:20|592.03|589.63|592.03|589.63|592.52|590.12|592.03|589.63|0
1651259010000|2022-04-29 19:03:30|591.79|589.39|591.79|589.39|592.52|590.12|591.79|589.39|0
1651259020000|2022-04-29 19:03:40|591.06|588.66|591.55|589.15|591.55|589.15|591.06|588.66|0
1651259030000|2022-04-29 19:03:50|592.27|589.87|592.27|589.87|592.52|590.12|592.03|589.63|0
1651259040000|2022-04-29 19:04:00|592.52|590.12|592.52|590.12|592.52|590.12|592.03|589.63|0
1651259050000|2022-04-29 19:04:10|593|590.6|593.49|591.09|593.49|591.09|593|590.6|0
1651259060000|2022-04-29 19:04:20|593.73|591.33|593|590.6|593.73|591.33|593|590.6|0
1651259070000|2022-04-29 19:04:30|593.24|590.84|593.24|590.84|593.73|591.33|593.24|590.84|0
1651259080000|2022-04-29 19:04:40|593.73|591.33|592.76|590.36|593.73|591.33|592.76|590.36|0
1651259090000|2022-04-29 19:04:50|593|590.6|593.37|590.97|593.49|591.09|593|590.6|0
1651259100000|2022-04-29 19:05:00|592.76|590.36|593.97|591.57|593.97|591.57|592.76|590.36|0
1651259110000|2022-04-29 19:05:10|594.21|591.81|595.43|593.03|595.43|593.03|594.21|591.81|0
1651259120000|2022-04-29 19:05:20|595.19|592.79|596.16|593.76|596.16|593.76|595.19|592.79|0
1651259130000|2022-04-29 19:05:30|596.64|594.24|596.4|594|596.64|594.24|596.4|594|0
1651259140000|2022-04-29 19:05:40|596.64|594.24|595.91|593.51|596.64|594.24|595.91|593.51|0
1651259150000|2022-04-29 19:05:50|595.67|593.27|596.64|594.24|596.64|594.24|595.67|593.27|0
1651259160000|2022-04-29 19:06:00|596.89|594.49|597.13|594.73|597.13|594.73|596.64|594.24|0
1651259170000|2022-04-29 19:06:10|596.89|594.49|596.89|594.49|597.13|594.73|596.89|594.49|0
1651259180000|2022-04-29 19:06:20|597.61|595.21|597.61|595.21|597.61|595.21|597.61|595.21|0
1651259190000|2022-04-29 19:06:30|597.86|595.46|597.86|595.46|597.86|595.46|597.86|595.46|0
1651259200000|2022-04-29 19:06:40|598.1|595.7|597.61|595.21|598.1|595.7|597.61|595.21|0
1651259210000|2022-04-29 19:06:50|597.86|595.46|598.1|595.7|598.1|595.7|597.86|595.46|0
1651259220000|2022-04-29 19:07:00|598.34|595.94|598.34|595.94|598.34|595.94|598.1|595.7|0
1651259230000|2022-04-29 19:07:10|598.1|595.7|598.34|595.94|598.34|595.94|597.86|595.46|0
1651259240000|2022-04-29 19:07:20|599.07|596.67|598.59|596.19|599.07|596.67|598.59|596.19|0
1651259250000|2022-04-29 19:07:30|598.34|595.94|598.34|595.94|598.59|596.19|598.34|595.94|0
1651259260000|2022-04-29 19:07:40|598.59|596.19|598.59|596.19|598.59|596.19|598.1|595.7|0
1651259270000|2022-04-29 19:07:50|598.83|596.43|599.56|597.16|599.8|597.4|598.83|596.43|0
1651259280000|2022-04-29 19:08:00|600.04|597.64|600.29|597.89|600.29|597.89|599.8|597.4|0
1651259290000|2022-04-29 19:08:10|600.53|598.13|601.02|598.62|601.02|598.62|600.53|598.13|0
1651259300000|2022-04-29 19:08:20|600.77|598.37|601.26|598.86|601.26|598.86|600.77|598.37|0
1651259310000|2022-04-29 19:08:30|601.5|599.1|601.75|599.35|601.75|599.35|601.5|599.1|0
1651259320000|2022-04-29 19:08:40|601.5|599.1|601.02|598.62|601.5|599.1|600.77|598.37|0
1651259330000|2022-04-29 19:08:50|600.53|598.13|599.56|597.16|600.53|598.13|599.56|597.16|0
1651259340000|2022-04-29 19:09:00|600.04|597.64|600.04|597.64|600.04|597.64|599.56|597.16|0
1651259350000|2022-04-29 19:09:10|600.53|598.13|599.8|597.4|600.77|598.37|599.8|597.4|0
1651259360000|2022-04-29 19:09:20|600.04|597.64|600.77|598.37|601.02|598.62|600.04|597.64|0
1651259370000|2022-04-29 19:09:30|601.02|598.62|601.02|598.62|601.26|598.86|600.77|598.37|0
1651259390000|2022-04-29 19:09:50|601.74|599.34|601.74|599.34|601.99|599.59|601.74|599.34|0
1651259400000|2022-04-29 19:10:00|601.5|599.1|601.99|599.59|601.99|599.59|601.5|599.1|0
1651259410000|2022-04-29 19:10:10|601.74|599.34|602.11|599.71|602.23|599.83|601.74|599.34|0
1651259420000|2022-04-29 19:10:20|601.99|599.59|602.23|599.83|602.23|599.83|601.99|599.59|0
1651259430000|2022-04-29 19:10:30|602.72|600.32|602.72|600.32|602.96|600.56|602.72|600.32|0
1651259440000|2022-04-29 19:10:40|601.99|599.59|601.99|599.59|602.47|600.07|601.99|599.59|0
1651259450000|2022-04-29 19:10:50|602.72|600.32|601.99|599.59|602.72|600.32|601.99|599.59|0
1651259460000|2022-04-29 19:11:00|601.5|599.1|600.77|598.37|601.74|599.34|600.77|598.37|0
1651259470000|2022-04-29 19:11:10|600.04|597.64|601.26|598.86|601.26|598.86|600.04|597.64|0
1651259480000|2022-04-29 19:11:20|600.77|598.37|600.04|597.64|600.77|598.37|600.04|597.64|0
1651259490000|2022-04-29 19:11:30|599.56|597.16|600.77|598.37|600.77|598.37|599.56|597.16|0
1651259500000|2022-04-29 19:11:40|601.02|598.62|600.53|598.13|601.02|598.62|600.53|598.13|0
1651259510000|2022-04-29 19:11:50|600.77|598.37|600.77|598.37|601.02|598.62|600.77|598.37|0
1651259520000|2022-04-29 19:12:00|601.26|598.86|601.99|599.59|601.99|599.59|601.26|598.86|0
1651259530000|2022-04-29 19:12:10|602.23|599.83|602.23|599.83|602.47|600.07|602.23|599.83|0
1651259540000|2022-04-29 19:12:20|602.47|600.07|602.47|600.07|602.47|600.07|602.36|599.96|0
1651259550000|2022-04-29 19:12:30|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1651259560000|2022-04-29 19:12:40|602.47|600.07|602.72|600.32|602.72|600.32|602.23|599.83|0
1651259570000|2022-04-29 19:12:50|602.23|599.83|602.47|600.07|602.96|600.56|602.23|599.83|0
1651259580000|2022-04-29 19:13:00|602.96|600.56|602.72|600.32|602.96|600.56|602.72|600.32|0
1651259590000|2022-04-29 19:13:10|602.96|600.56|603.93|601.53|603.93|601.53|602.96|600.56|0
1651259600000|2022-04-29 19:13:20|604.18|601.78|603.93|601.53|604.42|602.02|603.93|601.53|0
1651259610000|2022-04-29 19:13:30|603.45|601.05|602.72|600.32|603.45|601.05|602.72|600.32|0
1651259620000|2022-04-29 19:13:40|602.96|600.56|603.82|601.42|603.82|601.42|602.96|600.56|0
1651259630000|2022-04-29 19:13:50|605.39|602.99|606.37|603.97|606.37|603.97|605.39|602.99|0
1651259640000|2022-04-29 19:14:00|606.85|604.45|607.58|605.18|607.58|605.18|606.85|604.45|0
1651259650000|2022-04-29 19:14:10|608.07|605.67|607.34|604.94|608.07|605.67|607.34|604.94|0
1651259660000|2022-04-29 19:14:20|606.61|604.21|606.61|604.21|606.85|604.45|606.61|604.21|0
1651259670000|2022-04-29 19:14:30|606.37|603.97|606.37|603.97|606.61|604.21|606.37|603.97|0
1651259680000|2022-04-29 19:14:40|606.12|603.72|606.85|604.45|606.85|604.45|606.12|603.72|0
1651259690000|2022-04-29 19:14:50|606.37|603.97|606.37|603.97|606.37|603.97|606.37|603.97|0
1651259700000|2022-04-29 19:15:00|606.85|604.45|605.16|602.76|606.85|604.45|604.91|602.51|0
1651259710000|2022-04-29 19:15:10|603.46|601.06|602.73|600.33|603.7|601.3|602.73|600.33|0
1651259720000|2022-04-29 19:15:20|602.01|599.61|603.81|601.41|603.81|601.41|602.01|599.61|0
1651259730000|2022-04-29 19:15:30|604.05|601.65|603.89|601.49|604.38|601.98|603.89|601.49|0
1651259740000|2022-04-29 19:15:40|603.65|601.25|604.38|601.98|604.38|601.98|603.65|601.25|0
1651259750000|2022-04-29 19:15:50|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1651259760000|2022-04-29 19:16:00|604.38|601.98|603.89|601.49|604.38|601.98|603.89|601.49|0
1651259770000|2022-04-29 19:16:10|604.13|601.73|605.83|603.43|605.83|603.43|604.13|601.73|0
1651259780000|2022-04-29 19:16:20|606.07|603.67|606.32|603.92|606.32|603.92|605.83|603.43|0
1651259790000|2022-04-29 19:16:30|606.56|604.16|605.1|602.7|606.56|604.16|605.1|602.7|0
1651259800000|2022-04-29 19:16:40|605.59|603.19|606.44|604.04|606.44|604.04|605.59|603.19|0
1651259810000|2022-04-29 19:16:50|606.56|604.16|606.32|603.92|606.8|604.4|606.32|603.92|0
1651259820000|2022-04-29 19:17:00|606.56|604.16|606.32|603.92|607.05|604.65|606.32|603.92|0
1651259830000|2022-04-29 19:17:10|605.23|602.83|604.38|601.98|605.23|602.83|604.38|601.98|0
1651259840000|2022-04-29 19:17:20|603.89|601.49|604.86|602.46|604.86|602.46|603.89|601.49|0
1651259850000|2022-04-29 19:17:30|604.13|601.73|602.92|600.52|604.13|601.73|602.92|600.52|0
1651259860000|2022-04-29 19:17:40|602.44|600.04|601.23|598.83|602.44|600.04|601.23|598.83|0
1651259870000|2022-04-29 19:17:50|600.5|598.1|600.5|598.1|601.23|598.83|600.5|598.1|0
1651259880000|2022-04-29 19:18:00|600.98|598.58|599.77|597.37|600.98|598.58|599.53|597.13|0
1651259890000|2022-04-29 19:18:10|599.53|597.13|599.04|596.64|599.53|597.13|599.04|596.64|0
1651259900000|2022-04-29 19:18:20|599.29|596.89|599.53|597.13|599.53|597.13|598.8|596.4|0
1651259910000|2022-04-29 19:18:30|599.77|597.37|600.5|598.1|600.5|598.1|599.77|597.37|0
1651259920000|2022-04-29 19:18:40|600.26|597.86|601.71|599.31|601.95|599.55|600.26|597.86|0
1651259930000|2022-04-29 19:18:50|601.23|598.83|600.26|597.86|601.23|598.83|600.26|597.86|0
1651259940000|2022-04-29 19:19:00|600.5|598.1|599.04|596.64|600.5|598.1|599.04|596.64|0
1651259950000|2022-04-29 19:19:10|598.08|595.68|598.08|595.68|598.08|595.68|597.11|594.71|0
1651259960000|2022-04-29 19:19:20|598.8|596.4|598.08|595.68|598.8|596.4|598.08|595.68|0
1651259970000|2022-04-29 19:19:30|597.83|595.43|596.87|594.47|597.83|595.43|596.87|594.47|0
1651259980000|2022-04-29 19:19:40|597.11|594.71|597.23|594.83|597.59|595.19|597.11|594.71|0
1651259990000|2022-04-29 19:19:50|597.35|594.95|597.59|595.19|598.08|595.68|597.35|594.95|0
1651260000000|2022-04-29 19:20:00|597.11|594.71|597.35|594.95|597.35|594.95|596.87|594.47|0
1651260010000|2022-04-29 19:20:10|596.87|594.47|598.08|595.68|598.08|595.68|596.87|594.47|0
1651260020000|2022-04-29 19:20:20|597.83|595.43|599.29|596.89|599.29|596.89|597.83|595.43|0
1651260030000|2022-04-29 19:20:30|600.26|597.86|600.5|598.1|600.98|598.58|600.26|597.86|0
1651260040000|2022-04-29 19:20:40|599.77|597.37|599.89|597.49|600.37|597.97|599.77|597.37|0
1651260050000|2022-04-29 19:20:50|599.64|597.24|599.4|597|600.13|597.73|599.16|596.76|0
1651260060000|2022-04-29 19:21:00|599.64|597.24|600.13|597.73|600.13|597.73|599.64|597.24|0
1651260070000|2022-04-29 19:21:10|600.61|598.21|602.07|599.67|602.07|599.67|600.61|598.21|0
1651260080000|2022-04-29 19:21:20|603.04|600.64|603.77|601.37|603.77|601.37|603.04|600.64|0
1651260090000|2022-04-29 19:21:30|603.53|601.13|602.8|600.4|603.53|601.13|602.8|600.4|0
1651260100000|2022-04-29 19:21:40|602.56|600.16|602.56|600.16|603.53|601.13|602.56|600.16|0
1651260110000|2022-04-29 19:21:50|603.04|600.64|603.53|601.13|603.53|601.13|602.8|600.4|0
1651260120000|2022-04-29 19:22:00|603.77|601.37|603.89|601.49|603.89|601.49|603.53|601.13|0
1651260130000|2022-04-29 19:22:10|604.01|601.61|603.53|601.13|604.01|601.61|603.53|601.13|0
1651260140000|2022-04-29 19:22:20|603.28|600.88|603.49|601.09|603.49|601.09|602.56|600.16|0
1651260150000|2022-04-29 19:22:30|603.97|601.57|603.97|601.57|603.97|601.57|603.73|601.33|0
1651260160000|2022-04-29 19:22:40|603.73|601.33|603.49|601.09|603.73|601.33|603.37|600.97|0
1651260170000|2022-04-29 19:22:50|603.01|600.61|603.49|601.09|603.49|601.09|603.01|600.61|0
1651260180000|2022-04-29 19:23:00|603.97|601.57|604.22|601.82|604.22|601.82|603.97|601.57|0
1651260190000|2022-04-29 19:23:10|603.97|601.57|603.73|601.33|603.97|601.57|603.73|601.33|0
1651260200000|2022-04-29 19:23:20|603.49|601.09|601.79|599.39|603.49|601.09|601.55|599.15|0
1651260210000|2022-04-29 19:23:30|602.04|599.64|601.31|598.91|602.04|599.64|601.31|598.91|0
1651260220000|2022-04-29 19:23:40|601.44|599.04|602.52|600.12|602.52|600.12|601.07|598.67|0
1651260230000|2022-04-29 19:23:50|602.04|599.64|601.31|598.91|602.04|599.64|601.07|598.67|0
1651260240000|2022-04-29 19:24:00|601.07|598.67|598.89|596.49|601.07|598.67|598.89|596.49|0
1651260250000|2022-04-29 19:24:10|598.4|596|598.16|595.76|598.4|596|598.16|595.76|0
1651260260000|2022-04-29 19:24:20|598.4|596|598.16|595.76|598.4|596|597.44|595.04|0
1651260270000|2022-04-29 19:24:30|598.4|596|598.4|596|598.4|596|597.19|594.79|0
1651260280000|2022-04-29 19:24:40|598.65|596.25|598.4|596|598.65|596.25|598.4|596|0
1651260290000|2022-04-29 19:24:50|599.13|596.73|599.5|597.1|599.86|597.46|599.13|596.73|0
1651260300000|2022-04-29 19:25:00|599.37|596.97|599.61|597.21|599.86|597.46|599.37|596.97|0
1651260310000|2022-04-29 19:25:10|599.37|596.97|599.86|597.46|599.86|597.46|599.13|596.73|0
1651260320000|2022-04-29 19:25:20|598.4|596|598.4|596|599.13|596.73|598.4|596|0
1651260330000|2022-04-29 19:25:30|597.44|595.04|596.95|594.55|597.44|595.04|596.23|593.83|0
1651260340000|2022-04-29 19:25:40|597.19|594.79|597.68|595.28|597.68|595.28|597.19|594.79|0
1651260350000|2022-04-29 19:25:50|598.4|596|599.13|596.73|599.13|596.73|598.4|596|0
1651260360000|2022-04-29 19:26:00|598.89|596.49|597.19|594.79|598.89|596.49|597.19|594.79|0
1651260370000|2022-04-29 19:26:10|596.95|594.55|597.19|594.79|597.92|595.52|596.95|594.55|0
1651260380000|2022-04-29 19:26:20|596.71|594.31|598.89|596.49|598.89|596.49|596.71|594.31|0
1651260390000|2022-04-29 19:26:30|599.13|596.73|599.61|597.21|599.86|597.46|599.13|596.73|0
1651260400000|2022-04-29 19:26:40|599.86|597.46|602.04|599.64|602.04|599.64|599.86|597.46|0
1651260410000|2022-04-29 19:26:50|601.79|599.39|600.82|598.42|601.79|599.39|600.82|598.42|0
1651260420000|2022-04-29 19:27:00|600.58|598.18|601.92|599.52|602.28|599.88|600.58|598.18|0
1651260430000|2022-04-29 19:27:10|602.28|599.88|603|600.6|603|600.6|602.28|599.88|0
1651260440000|2022-04-29 19:27:20|602.76|600.36|602.52|600.12|602.76|600.36|602.52|600.12|0
1651260450000|2022-04-29 19:27:30|602.04|599.64|603.49|601.09|603.49|601.09|602.04|599.64|0
1651260460000|2022-04-29 19:27:40|603.73|601.33|603.49|601.09|603.73|601.33|603.49|601.09|0
1651260470000|2022-04-29 19:27:50|602.76|600.36|604.22|601.82|604.22|601.82|602.76|600.36|0
1651260480000|2022-04-29 19:28:00|603.97|601.57|604.01|601.61|604.22|601.82|603.97|601.57|0
1651260490000|2022-04-29 19:28:10|603.77|601.37|604.01|601.61|604.01|601.61|603.77|601.37|0
1651260500000|2022-04-29 19:28:20|604.25|601.85|603.77|601.37|604.38|601.98|603.77|601.37|0
1651260510000|2022-04-29 19:28:30|604.22|601.82|604.7|602.3|604.7|602.3|604.22|601.82|0
1651260520000|2022-04-29 19:28:40|604.46|602.06|604.58|602.18|604.7|602.3|604.46|602.06|0
1651260530000|2022-04-29 19:28:50|604.46|602.06|604.22|601.82|604.94|602.54|604.22|601.82|0
1651260540000|2022-04-29 19:29:00|603.97|601.57|604.58|602.18|604.58|602.18|603.97|601.57|0
1651260550000|2022-04-29 19:29:10|604.7|602.3|604.46|602.06|604.7|602.3|604.46|602.06|0
1651260560000|2022-04-29 19:29:20|604.22|601.82|605.91|603.51|605.91|603.51|604.22|601.82|0
1651260570000|2022-04-29 19:29:30|606.4|604|606.16|603.76|606.64|604.24|606.16|603.76|0
1651260580000|2022-04-29 19:29:40|606.4|604|606.88|604.48|606.88|604.48|606.4|604|0
1651260590000|2022-04-29 19:29:50|607.13|604.73|607.37|604.97|607.37|604.97|606.88|604.48|0
1651260600000|2022-04-29 19:30:00|607.13|604.73|607.13|604.73|608.1|605.7|607.13|604.73|0
1651260610000|2022-04-29 19:30:10|607.98|605.58|607.61|605.21|607.98|605.58|606.4|604|0
1651260620000|2022-04-29 19:30:20|607.85|605.45|608.71|606.31|608.71|606.31|607.85|605.45|0
1651260630000|2022-04-29 19:30:30|608.82|606.42|609.07|606.67|609.07|606.67|608.58|606.18|0
1651260640000|2022-04-29 19:30:40|609.31|606.91|609.07|606.67|609.31|606.91|609.07|606.67|0
1651260650000|2022-04-29 19:30:50|608.95|606.55|609.07|606.67|609.07|606.67|608.34|605.94|0
1651260660000|2022-04-29 19:31:00|608.82|606.42|608.1|605.7|608.82|606.42|608.1|605.7|0
1651260670000|2022-04-29 19:31:10|608.34|605.94|607.85|605.45|608.34|605.94|607.85|605.45|0
1651260680000|2022-04-29 19:31:20|608.1|605.7|607.61|605.21|608.1|605.7|607.61|605.21|0
1651260690000|2022-04-29 19:31:30|607.37|604.97|607.98|605.58|607.98|605.58|607.37|604.97|0
1651260700000|2022-04-29 19:31:40|607.85|605.45|608.1|605.7|608.1|605.7|607.61|605.21|0
1651260710000|2022-04-29 19:31:50|608.34|605.94|607.61|605.21|608.34|605.94|607.61|605.21|0
1651260720000|2022-04-29 19:32:00|608.22|605.82|607.37|604.97|608.34|605.94|607.37|604.97|0
1651260730000|2022-04-29 19:32:10|606.15|603.75|602.52|600.12|606.15|603.75|602.52|600.12|0
1651260740000|2022-04-29 19:32:20|601.79|599.39|603.25|600.85|603.25|600.85|601.79|599.39|0
1651260750000|2022-04-29 19:32:30|604.34|601.94|603|600.6|604.34|601.94|603|600.6|0
1651260760000|2022-04-29 19:32:40|602.03|599.63|600.58|598.18|602.03|599.63|600.58|598.18|0
1651260770000|2022-04-29 19:32:50|599.86|597.46|600.58|598.18|600.82|598.42|599.86|597.46|0
1651260780000|2022-04-29 19:33:00|599.86|597.46|601.19|598.79|601.19|598.79|599.86|597.46|0
1651260790000|2022-04-29 19:33:10|600.34|597.94|601.07|598.67|601.07|598.67|600.1|597.7|0
1651260800000|2022-04-29 19:33:20|600.34|597.94|600.58|598.18|601.07|598.67|600.34|597.94|0
1651260810000|2022-04-29 19:33:30|600.82|598.42|602.52|600.12|602.52|600.12|600.82|598.42|0
1651260820000|2022-04-29 19:33:40|603.25|600.85|601.79|599.39|603.25|600.85|601.55|599.15|0
1651260830000|2022-04-29 19:33:50|601.07|598.67|600.82|598.42|601.07|598.67|600.1|597.7|0
1651260840000|2022-04-29 19:34:00|599.13|596.73|599.61|597.21|599.61|597.21|598.89|596.49|0
1651260850000|2022-04-29 19:34:10|599.85|597.45|602.52|600.12|602.52|600.12|599.85|597.45|0
1651260860000|2022-04-29 19:34:20|602.28|599.88|601.55|599.15|602.28|599.88|601.55|599.15|0
1651260870000|2022-04-29 19:34:30|600.82|598.42|601.31|598.91|602.76|600.36|600.82|598.42|0
1651260880000|2022-04-29 19:34:40|600.34|597.94|601.79|599.39|601.79|599.39|600.34|597.94|0
1651260890000|2022-04-29 19:34:50|602.03|599.63|602.03|599.63|602.16|599.76|602.03|599.63|0
1651260900000|2022-04-29 19:35:00|603.49|601.09|603.97|601.57|603.97|601.57|603.49|601.09|0
1651260910000|2022-04-29 19:35:10|603.49|601.09|604.46|602.06|604.46|602.06|603.49|601.09|0
1651260920000|2022-04-29 19:35:20|604.21|601.81|604.46|602.06|604.46|602.06|603.73|601.33|0
1651260930000|2022-04-29 19:35:30|604.21|601.81|603.97|601.57|604.21|601.81|603.97|601.57|0
1651260940000|2022-04-29 19:35:40|604.21|601.81|604.21|601.81|604.46|602.06|604.21|601.81|0
1651260950000|2022-04-29 19:35:50|604.46|602.06|604.21|601.81|604.46|602.06|604.1|601.7|0
1651260960000|2022-04-29 19:36:00|604.46|602.06|605.67|603.27|605.91|603.51|603.97|601.57|0
1651260970000|2022-04-29 19:36:10|604.94|602.54|604.21|601.81|604.94|602.54|602.76|600.36|0
1651260980000|2022-04-29 19:36:20|604.46|602.06|604.7|602.3|604.7|602.3|604.46|602.06|0
1651260990000|2022-04-29 19:36:30|604.94|602.54|604.7|602.3|604.94|602.54|603.73|601.33|0
1651261000000|2022-04-29 19:36:40|604.21|601.81|601.55|599.15|604.21|601.81|601.55|599.15|0
1651261010000|2022-04-29 19:36:50|600.82|598.42|603.97|601.57|603.97|601.57|600.82|598.42|0
1651261020000|2022-04-29 19:37:00|604.94|602.54|606.15|603.75|606.15|603.75|604.94|602.54|0
1651261030000|2022-04-29 19:37:10|603.97|601.57|603.49|601.09|605.18|602.78|603.49|601.09|0
1651261040000|2022-04-29 19:37:20|602.52|600.12|601.79|599.39|602.52|600.12|601.79|599.39|0
1651261050000|2022-04-29 19:37:30|601.55|599.15|601.79|599.39|601.79|599.39|601.55|599.15|0
1651261060000|2022-04-29 19:37:40|602.03|599.63|602.28|599.88|603|600.6|602.03|599.63|0
1651261070000|2022-04-29 19:37:50|602.76|600.36|603.25|600.85|603.25|600.85|602.76|600.36|0
1651261080000|2022-04-29 19:38:00|603.73|601.33|603.73|601.33|604.1|601.7|603.73|601.33|0
1651261090000|2022-04-29 19:38:10|604.21|601.81|603.97|601.57|605.43|603.03|603.97|601.57|0
1651261100000|2022-04-29 19:38:20|604.21|601.81|603.97|601.57|604.21|601.81|603.97|601.57|0
1651261110000|2022-04-29 19:38:30|604.7|602.3|602.16|599.76|604.7|602.3|602.03|599.63|0
1651261120000|2022-04-29 19:38:40|602.28|599.88|601.31|598.91|602.28|599.88|601.31|598.91|0
1651261130000|2022-04-29 19:38:50|602.03|599.63|601.55|599.15|602.03|599.63|600.58|598.18|0
1651261140000|2022-04-29 19:39:00|602.52|600.12|600.34|597.94|602.52|600.12|600.34|597.94|0
1651261150000|2022-04-29 19:39:10|601.06|598.66|601.55|599.15|601.55|599.15|601.06|598.66|0
1651261160000|2022-04-29 19:39:20|601.79|599.39|599.85|597.45|602.03|599.63|599.85|597.45|0
1651261170000|2022-04-29 19:39:30|600.1|597.7|597.43|595.03|600.1|597.7|597.43|595.03|0
1651261180000|2022-04-29 19:39:40|598.16|595.76|598.89|596.49|598.89|596.49|597.92|595.52|0
1651261190000|2022-04-29 19:39:50|599.85|597.45|601.79|599.39|601.79|599.39|599.85|597.45|0
1651261200000|2022-04-29 19:40:00|601.55|599.15|600.82|598.42|601.55|599.15|600.82|598.42|0
1651261210000|2022-04-29 19:40:10|601.31|598.91|601.06|598.66|601.31|598.91|600.34|597.94|0
1651261220000|2022-04-29 19:40:20|600.46|598.06|599.25|596.85|600.46|598.06|599.25|596.85|0
1651261230000|2022-04-29 19:40:30|599.13|596.73|597.68|595.28|599.13|596.73|597.68|595.28|0
1651261240000|2022-04-29 19:40:40|597.43|595.03|597.92|595.52|598.16|595.76|597.19|594.79|0
1651261250000|2022-04-29 19:40:50|597.19|594.79|597.43|595.03|597.43|595.03|596.83|594.43|0
1651261260000|2022-04-29 19:41:00|597.68|595.28|599.13|596.73|599.85|597.45|597.68|595.28|0
1651261270000|2022-04-29 19:41:10|599.61|597.21|599.85|597.45|599.85|597.45|599.37|596.97|0
1651261280000|2022-04-29 19:41:20|599.13|596.73|599.37|596.97|599.37|596.97|598.4|596|0
1651261290000|2022-04-29 19:41:30|599.13|596.73|598.89|596.49|599.13|596.73|597.92|595.52|0
1651261300000|2022-04-29 19:41:40|599.61|597.21|600.34|597.94|600.34|597.94|598.89|596.49|0
1651261310000|2022-04-29 19:41:50|600.1|597.7|600.34|597.94|600.34|597.94|599.37|596.97|0
1651261320000|2022-04-29 19:42:00|601.55|599.15|600.1|597.7|601.55|599.15|600.1|597.7|0
1651261330000|2022-04-29 19:42:10|601.06|598.66|600.34|597.94|601.55|599.15|600.1|597.7|0
1651261340000|2022-04-29 19:42:20|600.58|598.18|601.31|598.91|601.31|598.91|600.58|598.18|0
1651261350000|2022-04-29 19:42:30|601.06|598.66|603|600.6|603|600.6|601.06|598.66|0
1651261360000|2022-04-29 19:42:40|603.24|600.84|602.28|599.88|603.24|600.84|602.28|599.88|0
1651261370000|2022-04-29 19:42:50|602.03|599.63|603|600.6|603|600.6|602.03|599.63|0
1651261380000|2022-04-29 19:43:00|603.49|601.09|602.52|600.12|603.73|601.33|602.52|600.12|0
1651261390000|2022-04-29 19:43:10|602.28|599.88|601.79|599.39|602.52|600.12|601.79|599.39|0
1651261400000|2022-04-29 19:43:20|600.34|597.94|602.28|599.88|602.28|599.88|600.34|597.94|0
1651261410000|2022-04-29 19:43:30|602.03|599.63|601.43|599.03|602.03|599.63|600.46|598.06|0
1651261420000|2022-04-29 19:43:40|601.55|599.15|601.79|599.39|601.79|599.39|600.82|598.42|0
1651261430000|2022-04-29 19:43:50|601.06|598.66|601.31|598.91|601.31|598.91|601.06|598.66|0
1651261440000|2022-04-29 19:44:00|602.52|600.12|604.21|601.81|604.21|601.81|602.52|600.12|0
1651261450000|2022-04-29 19:44:10|603.37|600.97|604.7|602.3|604.94|602.54|603.37|600.97|0
1651261460000|2022-04-29 19:44:20|604.46|602.06|605.91|603.51|605.91|603.51|604.46|602.06|0
1651261470000|2022-04-29 19:44:30|606.4|604|607.61|605.21|607.61|605.21|606.28|603.88|0
1651261480000|2022-04-29 19:44:40|607.37|604.97|606.88|604.48|607.37|604.97|606.88|604.48|0
1651261490000|2022-04-29 19:44:50|606.4|604|605.55|603.15|606.4|604|605.55|603.15|0
1651261500000|2022-04-29 19:45:00|606.88|604.48|607.37|604.97|607.37|604.97|606.15|603.75|0
1651261510000|2022-04-29 19:45:10|606.88|604.48|606.88|604.48|606.88|604.48|605.67|603.27|0
1651261520000|2022-04-29 19:45:20|605.91|603.51|607.37|604.97|607.61|605.21|605.91|603.51|0
1651261530000|2022-04-29 19:45:30|606.64|604.24|607.61|605.21|607.61|605.21|606.64|604.24|0
1651261540000|2022-04-29 19:45:40|608.34|605.94|608.82|606.42|609.06|606.66|608.34|605.94|0
1651261550000|2022-04-29 19:45:50|609.06|606.66|609.31|606.91|609.31|606.91|609.06|606.66|0
1651261560000|2022-04-29 19:46:00|609.06|606.66|606.64|604.24|609.06|606.66|606.15|603.75|0
1651261570000|2022-04-29 19:46:10|608.58|606.18|609.79|607.39|609.79|607.39|608.09|605.69|0
1651261580000|2022-04-29 19:46:20|610.03|607.63|609.79|607.39|610.03|607.63|609.06|606.66|0
1651261590000|2022-04-29 19:46:30|610.28|607.88|610.28|607.88|610.76|608.36|610.28|607.88|0
1651261600000|2022-04-29 19:46:40|610.52|608.12|611.01|608.61|611.01|608.61|610.52|608.12|0
1651261610000|2022-04-29 19:46:50|611.56|609.16|612.04|609.64|612.04|609.64|610.83|608.43|0
1651261620000|2022-04-29 19:47:00|612.28|609.88|613.74|611.34|613.74|611.34|612.28|609.88|0
1651261630000|2022-04-29 19:47:10|613.49|611.09|613.74|611.34|613.74|611.34|613.01|610.61|0
1651261640000|2022-04-29 19:47:20|614.22|611.82|614.95|612.55|614.95|612.55|613.74|611.34|0
1651261650000|2022-04-29 19:47:30|614.46|612.06|614.95|612.55|615.43|613.03|614.46|612.06|0
1651261660000|2022-04-29 19:47:40|614.99|612.59|616.45|614.05|616.45|614.05|614.99|612.59|0
1651261670000|2022-04-29 19:47:50|615.96|613.56|616.2|613.8|616.2|613.8|615.96|613.56|0
1651261680000|2022-04-29 19:48:00|615.72|613.32|614.02|611.62|615.72|613.32|614.02|611.62|0
1651261690000|2022-04-29 19:48:10|614.26|611.86|614.26|611.86|614.26|611.86|613.78|611.38|0
1651261700000|2022-04-29 19:48:20|615.23|612.83|614.99|612.59|615.48|613.08|614.99|612.59|0
1651261710000|2022-04-29 19:48:30|614.5|612.1|613.78|611.38|614.5|612.1|613.78|611.38|0
1651261720000|2022-04-29 19:48:40|613.53|611.13|613.53|611.13|613.53|611.13|613.05|610.65|0
1651261730000|2022-04-29 19:48:50|614.02|611.62|613.29|610.89|614.02|611.62|613.29|610.89|0
1651261740000|2022-04-29 19:49:00|615.23|612.83|616.2|613.8|616.2|613.8|615.23|612.83|0
1651261750000|2022-04-29 19:49:10|616.45|614.05|616.93|614.53|616.93|614.53|615.96|613.56|0
1651261760000|2022-04-29 19:49:20|616.45|614.05|618.15|615.75|618.15|615.75|616.45|614.05|0
1651261770000|2022-04-29 19:49:30|617.66|615.26|618.15|615.75|618.15|615.75|617.42|615.02|0
1651261780000|2022-04-29 19:49:40|618.88|616.48|619.25|616.85|619.25|616.85|618.63|616.23|0
1651261790000|2022-04-29 19:49:50|619.36|616.96|619.36|616.96|619.36|616.96|619.12|616.72|0
1651261800000|2022-04-29 19:50:00|619.12|616.72|622.77|620.37|622.77|620.37|619.12|616.72|0
1651261810000|2022-04-29 19:50:10|622.28|619.88|625.44|623.04|625.44|623.04|622.28|619.88|0
1651261820000|2022-04-29 19:50:20|626.17|623.77|626.66|624.26|626.66|624.26|625.93|623.53|0
1651261830000|2022-04-29 19:50:30|627.15|624.75|627.39|624.99|627.39|624.99|627.15|624.75|0
1651261840000|2022-04-29 19:50:40|628.12|625.72|627.15|624.75|628.12|625.72|627.15|624.75|0
1651261850000|2022-04-29 19:50:50|627.88|625.48|628.61|626.21|630.07|627.67|627.88|625.48|0
1651261860000|2022-04-29 19:51:00|629.34|626.94|627.63|625.23|629.34|626.94|627.27|624.87|0
1651261870000|2022-04-29 19:51:10|627.39|624.99|627.63|625.23|627.63|625.23|626.17|623.77|0
1651261880000|2022-04-29 19:51:20|626.66|624.26|625.44|623.04|626.66|624.26|624.47|622.07|0
1651261890000|2022-04-29 19:51:30|624.47|622.07|624.71|622.31|624.71|622.31|624.23|621.83|0
1651261900000|2022-04-29 19:51:40|625.08|622.68|623.74|621.34|625.08|622.68|622.77|620.37|0
1651261910000|2022-04-29 19:51:50|623.98|621.58|623.74|621.34|624.71|622.31|623.74|621.34|0
1651261920000|2022-04-29 19:52:00|622.77|620.37|624.23|621.83|624.23|621.83|622.77|620.37|0
1651261930000|2022-04-29 19:52:10|623.98|621.58|623.25|620.85|623.98|621.58|623.25|620.85|0
1651261940000|2022-04-29 19:52:20|623.74|621.34|624.23|621.83|624.23|621.83|623.74|621.34|0
1651261950000|2022-04-29 19:52:30|623.5|621.1|623.5|621.1|624.96|622.56|623.5|621.1|0
1651261960000|2022-04-29 19:52:40|622.77|620.37|624.47|622.07|624.47|622.07|622.77|620.37|0
1651261970000|2022-04-29 19:52:50|624.96|622.56|624.47|622.07|624.96|622.56|624.47|622.07|0
1651261980000|2022-04-29 19:53:00|625.93|623.53|626.66|624.26|626.66|624.26|625.93|623.53|0
1651261990000|2022-04-29 19:53:10|627.15|624.75|627.63|625.23|627.63|625.23|626.66|624.26|0
1651262000000|2022-04-29 19:53:20|627.39|624.99|626.66|624.26|627.39|624.99|626.66|624.26|0
1651262010000|2022-04-29 19:53:30|627.39|624.99|626.42|624.02|627.39|624.99|626.42|624.02|0
1651262020000|2022-04-29 19:53:40|625.93|623.53|625.2|622.8|625.93|623.53|623.74|621.34|0
1651262030000|2022-04-29 19:53:50|625.69|623.29|626.17|623.77|626.17|623.77|624.96|622.56|0
1651262040000|2022-04-29 19:54:00|627.15|624.75|628.12|625.72|628.12|625.72|627.15|624.75|0
1651262050000|2022-04-29 19:54:10|628.61|626.21|629.83|627.43|629.83|627.43|628.61|626.21|0
1651262060000|2022-04-29 19:54:20|629.58|627.18|630.07|627.67|630.07|627.67|629.1|626.7|0
1651262070000|2022-04-29 19:54:30|629.83|627.43|630.56|628.16|630.56|628.16|629.83|627.43|0
1651262080000|2022-04-29 19:54:40|631.04|628.64|628.61|626.21|631.04|628.64|628.61|626.21|0
1651262090000|2022-04-29 19:54:50|630.56|628.16|628.85|626.45|630.8|628.4|628.85|626.45|0
1651262100000|2022-04-29 19:55:00|629.58|627.18|628.85|626.45|631.29|628.89|628.85|626.45|0
1651262110000|2022-04-29 19:55:10|631.04|628.64|629.95|627.55|631.04|628.64|629.34|626.94|0
1651262120000|2022-04-29 19:55:20|630.56|628.16|626.66|624.26|630.56|628.16|626.66|624.26|0
1651262130000|2022-04-29 19:55:30|627.63|625.23|628.36|625.96|628.36|625.96|627.63|625.23|0
1651262140000|2022-04-29 19:55:40|628.85|626.45|628.85|626.45|629.47|627.07|628.85|626.45|0
1651262150000|2022-04-29 19:55:50|629.1|626.7|629.34|626.94|629.34|626.94|628.98|626.58|0
1651262160000|2022-04-29 19:56:00|628.49|626.09|629.1|626.7|630.07|627.67|628.49|626.09|0
1651262170000|2022-04-29 19:56:10|628.61|626.21|629.34|626.94|629.47|627.07|628.61|626.21|0
1651262180000|2022-04-29 19:56:20|630.8|628.4|631.29|628.89|631.29|628.89|630.56|628.16|0
1651262190000|2022-04-29 19:56:30|631.04|628.64|631.29|628.89|631.29|628.89|631.04|628.64|0
1651262200000|2022-04-29 19:56:40|630.56|628.16|630.31|627.91|630.56|628.16|630.31|627.91|0
1651262210000|2022-04-29 19:56:50|630.56|628.16|631.04|628.64|631.04|628.64|630.56|628.16|0
1651262220000|2022-04-29 19:57:00|630.68|628.28|633.24|630.84|633.24|630.84|630.68|628.28|0
1651262230000|2022-04-29 19:57:10|633.61|631.21|631.53|629.13|633.61|631.21|631.53|629.13|0
1651262240000|2022-04-29 19:57:20|631.78|629.38|632.51|630.11|632.51|630.11|631.78|629.38|0
1651262250000|2022-04-29 19:57:30|633.73|631.33|634.21|631.81|634.21|631.81|633.24|630.84|0
1651262260000|2022-04-29 19:57:40|633.48|631.08|633.73|631.33|633.73|631.33|633.24|630.84|0
1651262270000|2022-04-29 19:57:50|634.21|631.81|633.73|631.33|634.46|632.06|633.73|631.33|0
1651262280000|2022-04-29 19:58:00|634.46|632.06|632.99|630.59|634.46|632.06|632.99|630.59|0
1651262290000|2022-04-29 19:58:10|633.97|631.57|631.78|629.38|634.46|632.06|631.78|629.38|0
1651262300000|2022-04-29 19:58:20|632.39|629.99|630.8|628.4|632.39|629.99|630.8|628.4|0
1651262310000|2022-04-29 19:58:30|631.53|629.13|633.24|630.84|634.21|631.81|631.53|629.13|0
1651262320000|2022-04-29 19:58:40|632.51|630.11|628.94|626.54|632.51|630.11|628.94|626.54|0
1651262330000|2022-04-29 19:58:50|630.39|627.99|631.12|628.72|631.12|628.72|630.39|627.99|0
1651262340000|2022-04-29 19:59:00|632.34|629.94|634.77|632.37|634.77|632.37|632.34|629.94|0
1651262350000|2022-04-29 19:59:10|633.55|631.15|630.88|628.48|633.55|631.15|630.88|628.48|0
1651262360000|2022-04-29 19:59:20|630.15|627.75|630.39|627.99|630.39|627.99|630.15|627.75|0
1651262370000|2022-04-29 19:59:30|629.42|627.02|632.58|630.18|632.58|630.18|629.42|627.02|0
1651262380000|2022-04-29 19:59:40|629.91|627.51|632.09|629.69|633.55|631.15|629.91|627.51|0
1651262390000|2022-04-29 19:59:50|628.45|626.05|623.85|621.45|628.45|626.05|623.85|621.45|0
1651262400000|2022-04-29 20:00:00|625.3|622.9|623.12|620.72|625.3|622.9|622.15|619.75|0
1651262410000|2022-04-29 20:00:10|625.3|622.9|624.82|622.42|626.27|623.87|624.82|622.42|0
1651262420000|2022-04-29 20:00:20|622.88|620.48|619.97|617.57|622.88|620.48|619.97|617.57|0
1651262430000|2022-04-29 20:00:30|620.7|618.3|621.67|619.27|621.67|619.27|620.46|618.06|0
1651262440000|2022-04-29 20:00:40|620.94|618.54|623.12|620.72|623.12|620.72|620.7|618.3|0
1651262450000|2022-04-29 20:00:50|621.91|619.51|622.88|620.48|622.88|620.48|620.94|618.54|0
1651262460000|2022-04-29 20:01:00|622.64|620.24|622.64|620.24|622.64|620.24|621.42|619.02|0
1651262470000|2022-04-29 20:01:10|621.91|619.51|623.36|620.96|623.6|621.2|621.91|619.51|0
1651262480000|2022-04-29 20:01:20|622.88|620.48|623.12|620.72|623.36|620.96|622.88|620.48|0
1651262490000|2022-04-29 20:01:30|623.36|620.96|624.94|622.54|624.94|622.54|623.36|620.96|0
1651262500000|2022-04-29 20:01:40|623.6|621.2|624.09|621.69|624.09|621.69|623.6|621.2|0
1651262510000|2022-04-29 20:01:50|624.57|622.17|625.54|623.14|625.54|623.14|624.57|622.17|0
1651262520000|2022-04-29 20:02:00|624.82|622.42|625.06|622.66|625.06|622.66|624.57|622.17|0
1651262530000|2022-04-29 20:02:10|624.82|622.42|624.57|622.17|624.82|622.42|624.57|622.17|0
1651262540000|2022-04-29 20:02:20|623.85|621.45|622.88|620.48|624.33|621.93|622.88|620.48|0
1651262550000|2022-04-29 20:02:30|622.39|619.99|622.64|620.24|623.36|620.96|622.15|619.75|0
1651262560000|2022-04-29 20:02:40|623.12|620.72|622.88|620.48|623.12|620.72|622.88|620.48|0
1651262570000|2022-04-29 20:02:50|622.64|620.24|622.88|620.48|622.88|620.48|622.64|620.24|0
1651262580000|2022-04-29 20:03:00|622.64|620.24|625.06|622.66|625.06|622.66|622.64|620.24|0
1651262590000|2022-04-29 20:03:10|624.82|622.42|624.09|621.69|625.06|622.66|624.09|621.69|0
1651262600000|2022-04-29 20:03:20|624.33|621.93|625.06|622.66|625.79|623.39|624.33|621.93|0
1651262610000|2022-04-29 20:03:30|627|624.6|626.51|624.11|627.24|624.84|626.51|624.11|0
1651262620000|2022-04-29 20:03:40|627.48|625.08|627.48|625.08|627.48|625.08|627.48|625.08|0
1651262630000|2022-04-29 20:03:50|627|624.6|626.76|624.36|627.24|624.84|626.76|624.36|0
1651262640000|2022-04-29 20:04:00|627|624.6|625.67|623.27|627.48|625.08|625.67|623.27|0
1651262650000|2022-04-29 20:04:10|625.79|623.39|624.33|621.93|625.79|623.39|624.09|621.69|0
1651262660000|2022-04-29 20:04:20|624.82|622.42|624.57|622.17|624.82|622.42|624.33|621.93|0
1651262670000|2022-04-29 20:04:30|624.33|621.93|624.09|621.69|624.82|622.42|624.09|621.69|0
1651262680000|2022-04-29 20:04:40|624.57|622.17|624.33|621.93|624.82|622.42|624.09|621.69|0
1651262690000|2022-04-29 20:04:50|624.57|622.17|624.09|621.69|624.57|622.17|624.09|621.69|0
1651262700000|2022-04-29 20:05:00|623.36|620.96|621.67|619.27|623.36|620.96|621.67|619.27|0
1651262710000|2022-04-29 20:05:10|621.42|619.02|620.46|618.06|621.42|619.02|620.46|618.06|0
1651262720000|2022-04-29 20:05:20|619.97|617.57|620.46|618.06|620.94|618.54|619.97|617.57|0
1651262730000|2022-04-29 20:05:30|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1651262740000|2022-04-29 20:05:40|619|616.6|619|616.6|619.73|617.33|619|616.6|0
1651262750000|2022-04-29 20:05:50|618.76|616.36|619.24|616.84|619.24|616.84|618.76|616.36|0
1651262760000|2022-04-29 20:06:00|618.52|616.12|618.52|616.12|618.52|616.12|618.52|616.12|0
1651262770000|2022-04-29 20:06:10|618.76|616.36|618.03|615.63|618.76|616.36|618.03|615.63|0
1651262780000|2022-04-29 20:06:20|618.28|615.88|617.55|615.15|618.28|615.88|617.55|615.15|0
1651262790000|2022-04-29 20:06:30|617.31|614.91|616.83|614.43|617.31|614.91|616.83|614.43|0
1651262800000|2022-04-29 20:06:40|617.31|614.91|618.52|616.12|618.52|616.12|617.31|614.91|0
1651262810000|2022-04-29 20:06:50|618.03|615.63|617.31|614.91|618.03|615.63|617.31|614.91|0
1651262820000|2022-04-29 20:07:00|617.55|615.15|617.07|614.67|617.55|615.15|616.83|614.43|0
1651262830000|2022-04-29 20:07:10|617.31|614.91|618.28|615.88|618.28|615.88|616.83|614.43|0
1651262840000|2022-04-29 20:07:20|618.76|616.36|619.24|616.84|619.49|617.09|618.76|616.36|0
1651262850000|2022-04-29 20:07:30|618.52|616.12|617.92|615.52|618.52|616.12|617.92|615.52|0
1651262860000|2022-04-29 20:07:40|617.79|615.39|617.31|614.91|617.79|615.39|617.31|614.91|0
1651262870000|2022-04-29 20:07:50|617.55|615.15|619|616.6|619|616.6|617.55|615.15|0
1651262880000|2022-04-29 20:08:00|619.49|617.09|618.76|616.36|619.73|617.33|618.76|616.36|0
1651262890000|2022-04-29 20:08:10|618.52|616.12|617.31|614.91|618.52|616.12|617.31|614.91|0
1651262900000|2022-04-29 20:08:20|617.55|615.15|617.07|614.67|617.79|615.39|617.07|614.67|0
1651262910000|2022-04-29 20:08:30|617.31|614.91|617.31|614.91|617.31|614.91|617.31|614.91|0
1651262920000|2022-04-29 20:08:40|617.55|615.15|618.52|616.12|618.52|616.12|617.55|615.15|0
1651262930000|2022-04-29 20:08:50|618.03|615.63|617.31|614.91|618.03|615.63|617.31|614.91|0
1651262940000|2022-04-29 20:09:00|617.07|614.67|617.55|615.15|617.55|615.15|616.58|614.18|0
1651262950000|2022-04-29 20:09:10|616.82|614.42|616.82|614.42|616.82|614.42|616.58|614.18|0
1651262960000|2022-04-29 20:09:20|616.1|613.7|616.95|614.55|616.95|614.55|615.86|613.46|0
1651262970000|2022-04-29 20:09:30|616.82|614.42|617.55|615.15|617.55|615.15|616.82|614.42|0
1651262980000|2022-04-29 20:09:40|618.03|615.63|617.68|615.28|618.03|615.63|617.68|615.28|0
1651262990000|2022-04-29 20:09:50|617.07|614.67|617.07|614.67|617.07|614.67|616.58|614.18|0
1651263000000|2022-04-29 20:10:00|616.82|614.42|616.95|614.55|617.55|615.15|616.82|614.42|0
1651263010000|2022-04-29 20:10:10|616.34|613.94|617.07|614.67|617.07|614.67|616.34|613.94|0
1651263020000|2022-04-29 20:10:20|616.1|613.7|615.37|612.97|616.1|613.7|615.26|612.86|0
1651263030000|2022-04-29 20:10:30|614.79|612.39|614.55|612.15|614.79|612.39|614.55|612.15|0
1651263040000|2022-04-29 20:10:40|614.95|612.55|614.7|612.3|614.95|612.55|614.7|612.3|0
1651263050000|2022-04-29 20:10:50|615.19|612.79|614.7|612.3|615.19|612.79|614.7|612.3|0
1651263060000|2022-04-29 20:11:00|614.5|612.1|613.04|610.64|614.5|612.1|613.04|610.64|0
1651263080000|2022-04-29 20:11:20|612.56|610.16|611.83|609.43|612.56|610.16|611.83|609.43|0
1651263090000|2022-04-29 20:11:30|612.07|609.67|612.44|610.04|612.44|610.04|612.07|609.67|0
1651263100000|2022-04-29 20:11:40|612.56|610.16|612.8|610.4|612.8|610.4|612.56|610.16|0
1651263110000|2022-04-29 20:11:50|613.04|610.64|613.29|610.89|613.53|611.13|613.04|610.64|0
1651263120000|2022-04-29 20:12:00|613.53|611.13|613.53|611.13|614.01|611.61|613.53|611.13|0
1651263130000|2022-04-29 20:12:10|613.77|611.37|614.01|611.61|614.14|611.74|613.77|611.37|0
1651263140000|2022-04-29 20:12:20|613.29|610.89|614.87|612.47|614.87|612.47|613.29|610.89|0
1651263150000|2022-04-29 20:12:30|615.47|613.07|614.74|612.34|615.96|613.56|614.74|612.34|0
1651263160000|2022-04-29 20:12:40|615.23|612.83|615.23|612.83|615.23|612.83|614.99|612.59|0
1651263170000|2022-04-29 20:12:50|615.47|613.07|615.71|613.31|615.71|613.31|615.47|613.07|0
1651263180000|2022-04-29 20:13:00|615.96|613.56|615.96|613.56|615.96|613.56|615.71|613.31|0
1651263190000|2022-04-29 20:13:10|615.71|613.31|615.71|613.31|615.71|613.31|615.71|613.31|0
1651263210000|2022-04-29 20:13:30|615.23|612.83|614.5|612.1|615.23|612.83|614.5|612.1|0
1651263220000|2022-04-29 20:13:40|614.26|611.86|614.5|612.1|614.5|612.1|614.26|611.86|0
1651263230000|2022-04-29 20:13:50|614.74|612.34|614.74|612.34|614.99|612.59|614.74|612.34|0
1651263240000|2022-04-29 20:14:00|614.5|612.1|614.38|611.98|614.5|612.1|614.38|611.98|0
1651263250000|2022-04-29 20:14:10|614.26|611.86|614.26|611.86|614.5|612.1|614.26|611.86|0
1651263260000|2022-04-29 20:14:20|613.53|611.13|613.29|610.89|614.01|611.61|613.29|610.89|0
1651263270000|2022-04-29 20:14:30|612.8|610.4|612.8|610.4|612.8|610.4|612.8|610.4|0
1651263280000|2022-04-29 20:14:40|613.04|610.64|613.04|610.64|613.53|611.13|613.04|610.64|0
1651263290000|2022-04-29 20:14:50|613.29|610.89|613.29|610.89|613.53|611.13|613.04|610.64|0
1651263310000|2022-04-29 20:15:10|615.31|612.51|615.19|612.39|615.43|612.63|615.19|612.39|0
1651263320000|2022-04-29 20:15:20|615.07|612.27|615.19|612.39|615.19|612.39|615.07|612.27|0
1651263330000|2022-04-29 20:15:30|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1651263340000|2022-04-29 20:15:40|615.67|612.87|615.67|612.87|615.91|613.11|615.67|612.87|0
1651263350000|2022-04-29 20:15:50|616.16|613.36|616.16|613.36|616.16|613.36|616.16|613.36|0
1651263360000|2022-04-29 20:16:00|616.4|613.6|615.91|613.11|616.4|613.6|615.91|613.11|0
1651263370000|2022-04-29 20:16:10|616.4|613.6|616.89|614.09|616.89|614.09|616.4|613.6|0
1651263380000|2022-04-29 20:16:20|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1651475100000|2022-05-02 07:05:00|599.87|597.47|600.24|597.84|600.35|597.95|599.87|597.47|0
1651475110000|2022-05-02 07:05:10|600.11|597.71|600.48|598.08|600.48|598.08|600.11|597.71|0
1651475120000|2022-05-02 07:05:20|600.72|598.32|600.59|598.19|600.84|598.44|600.11|597.71|0
1651475130000|2022-05-02 07:05:30|599.62|597.22|599.62|597.22|599.62|597.22|599.51|597.11|0
1651475140000|2022-05-02 07:05:40|599.51|597.11|599.38|596.98|599.51|597.11|599.38|596.98|0
1651475150000|2022-05-02 07:05:50|598.65|596.25|597.92|595.52|598.65|596.25|597.92|595.52|0
1651475160000|2022-05-02 07:06:00|597.56|595.16|597.08|594.68|597.56|595.16|597.08|594.68|0
1651475170000|2022-05-02 07:06:10|596.47|594.07|596.95|594.55|596.95|594.55|596.47|594.07|0
1651475180000|2022-05-02 07:06:20|597.68|595.28|597.44|595.04|597.68|595.28|597.19|594.79|0
1651475190000|2022-05-02 07:06:30|597.32|594.92|597.44|595.04|597.56|595.16|597.32|594.92|0
1651475200000|2022-05-02 07:06:40|597.56|595.16|597.68|595.28|597.68|595.28|597.32|594.92|0
1651475210000|2022-05-02 07:06:50|598.17|595.77|598.29|595.89|598.29|595.89|598.17|595.77|0
1651475220000|2022-05-02 07:07:00|598.17|595.77|598.17|595.77|598.17|595.77|597.92|595.52|0
1651475230000|2022-05-02 07:07:10|597.44|595.04|598.41|596.01|598.41|596.01|597.44|595.04|0
1651475240000|2022-05-02 07:07:20|598.89|596.49|598.65|596.25|598.89|596.49|598.41|596.01|0
1651475250000|2022-05-02 07:07:30|599.62|597.22|599.51|597.11|599.62|597.22|599.38|596.98|0
1651475260000|2022-05-02 07:07:40|599.62|597.22|599.62|597.22|599.87|597.47|599.62|597.22|0
1651475270000|2022-05-02 07:07:50|599.51|597.11|599.62|597.22|599.87|597.47|599.51|597.11|0
1651475280000|2022-05-02 07:08:00|599.87|597.47|599.75|597.35|599.87|597.47|599.75|597.35|0
1651475290000|2022-05-02 07:08:10|599.87|597.47|600.48|598.08|600.48|598.08|599.87|597.47|0
1651475300000|2022-05-02 07:08:20|600.59|598.19|600.84|598.44|600.84|598.44|600.35|597.95|0
1651475310000|2022-05-02 07:08:30|601.08|598.68|601.57|599.17|601.57|599.17|601.08|598.68|0
1651475320000|2022-05-02 07:08:40|601.81|599.41|602.05|599.65|602.05|599.65|601.81|599.41|0
1651475330000|2022-05-02 07:08:50|601.81|599.41|600.96|598.56|601.81|599.41|600.96|598.56|0
1651475340000|2022-05-02 07:09:00|599.87|597.47|600.23|597.83|600.35|597.95|599.87|597.47|0
1651475350000|2022-05-02 07:09:10|600.35|597.95|599.87|597.47|600.35|597.95|599.87|597.47|0
1651475360000|2022-05-02 07:09:20|599.62|597.22|597.92|595.52|599.62|597.22|597.92|595.52|0
1651475370000|2022-05-02 07:09:30|598.05|595.65|598.17|595.77|598.41|596.01|598.05|595.65|0
1651475380000|2022-05-02 07:09:40|598.78|596.38|599.38|596.98|599.38|596.98|598.65|596.25|0
1651475390000|2022-05-02 07:09:50|599.87|597.47|599.62|597.22|599.87|597.47|599.62|597.22|0
1651475400000|2022-05-02 07:10:00|599.87|597.47|600.59|598.19|600.59|598.19|599.87|597.47|0
1651475410000|2022-05-02 07:10:10|601.32|598.92|601.08|598.68|601.32|598.92|601.08|598.68|0
1651475420000|2022-05-02 07:10:20|601.21|598.81|600.59|598.19|601.32|598.92|600.35|597.95|0
1651475430000|2022-05-02 07:10:30|600.35|597.95|601.32|598.92|601.32|598.92|600.23|597.83|0
1651475440000|2022-05-02 07:10:40|600.96|598.56|600.96|598.56|601.08|598.68|600.96|598.56|0
1651475450000|2022-05-02 07:10:50|600.84|598.44|600.96|598.56|600.96|598.56|600.59|598.19|0
1651475460000|2022-05-02 07:11:00|601.08|598.68|601.08|598.68|601.08|598.68|600.84|598.44|0
1651475470000|2022-05-02 07:11:10|600.72|598.32|600.72|598.32|600.72|598.32|600.72|598.32|0
1651475480000|2022-05-02 07:11:20|600.84|598.44|601.21|598.81|601.21|598.81|600.59|598.19|0
1651475490000|2022-05-02 07:11:30|601.32|598.92|601.57|599.17|601.57|599.17|601.08|598.68|0
1651475500000|2022-05-02 07:11:40|602.05|599.65|601.81|599.41|602.05|599.65|601.57|599.17|0
1651475510000|2022-05-02 07:11:50|601.45|599.05|601.32|598.92|601.45|599.05|601.32|598.92|0
1651475520000|2022-05-02 07:12:00|601.94|599.54|601.94|599.54|601.94|599.54|601.81|599.41|0
1651475530000|2022-05-02 07:12:10|602.05|599.65|601.81|599.41|602.05|599.65|601.81|599.41|0
1651475540000|2022-05-02 07:12:20|601.93|599.53|602.66|600.26|602.66|600.26|601.93|599.53|0
1651475550000|2022-05-02 07:12:30|603.15|600.75|603.27|600.87|603.27|600.87|603.15|600.75|0
1651475560000|2022-05-02 07:12:40|603.51|601.11|603.27|600.87|603.51|601.11|603.27|600.87|0
1651475570000|2022-05-02 07:12:50|603.64|601.24|603.39|600.99|603.64|601.24|603.27|600.87|0
1651475580000|2022-05-02 07:13:00|603.27|600.87|603.15|600.75|603.27|600.87|602.54|600.14|0
1651475590000|2022-05-02 07:13:10|603.02|600.62|602.78|600.38|603.02|600.62|602.78|600.38|0
1651475600000|2022-05-02 07:13:20|602.29|599.89|600.59|598.19|602.29|599.89|600.59|598.19|0
1651475610000|2022-05-02 07:13:30|600.96|598.56|601.21|598.81|601.32|598.92|600.96|598.56|0
1651475620000|2022-05-02 07:13:40|600.96|598.56|600.35|597.95|600.96|598.56|600.35|597.95|0
1651475630000|2022-05-02 07:13:50|599.99|597.59|599.75|597.35|599.99|597.59|599.26|596.86|0
1651475640000|2022-05-02 07:14:00|599.62|597.22|599.62|597.22|599.75|597.35|599.51|597.11|0
1651475650000|2022-05-02 07:14:10|599.5|597.1|599.38|596.98|599.5|597.1|599.38|596.98|0
1651475660000|2022-05-02 07:14:20|598.78|596.38|598.05|595.65|598.78|596.38|598.05|595.65|0
1651475670000|2022-05-02 07:14:30|597.19|594.79|597.68|595.28|597.68|595.28|597.08|594.68|0
1651475680000|2022-05-02 07:14:40|597.19|594.79|597.68|595.28|597.68|595.28|597.19|594.79|0
1651475690000|2022-05-02 07:14:50|597.8|595.4|597.92|595.52|598.41|596.01|597.8|595.4|0
1651475700000|2022-05-02 07:15:00|597.56|595.16|598.89|596.49|598.89|596.49|597.56|595.16|0
1651475710000|2022-05-02 07:15:10|599.02|596.62|597.68|595.28|599.02|596.62|597.68|595.28|0
1651475720000|2022-05-02 07:15:20|597.19|594.79|596.71|594.31|597.19|594.79|596.71|594.31|0
1651475730000|2022-05-02 07:15:30|596.59|594.19|596.83|594.43|596.83|594.43|596.59|594.19|0
1651475740000|2022-05-02 07:15:40|596.95|594.55|596.59|594.19|596.95|594.55|596.59|594.19|0
1651475750000|2022-05-02 07:15:50|596.71|594.31|596.46|594.06|596.83|594.43|596.46|594.06|0
1651475760000|2022-05-02 07:16:00|596.71|594.31|596.95|594.55|596.95|594.55|596.71|594.31|0
1651475770000|2022-05-02 07:16:10|597.19|594.79|597.19|594.79|597.19|594.79|596.95|594.55|0
1651475790000|2022-05-02 07:16:30|597.44|595.04|598.78|596.38|598.89|596.49|597.44|595.04|0
1651475800000|2022-05-02 07:16:40|598.65|596.25|598.16|595.76|598.65|596.25|598.05|595.65|0
1651475820000|2022-05-02 07:17:00|598.29|595.89|598.41|596.01|598.41|596.01|598.29|595.89|0
1651475830000|2022-05-02 07:17:10|598.65|596.25|599.38|596.98|599.38|596.98|598.65|596.25|0
1651475840000|2022-05-02 07:17:20|599.26|596.86|599.38|596.98|599.38|596.98|599.26|596.86|0
1651475850000|2022-05-02 07:17:30|599.62|597.22|599.62|597.22|599.62|597.22|599.5|597.1|0
1651475860000|2022-05-02 07:17:40|599.5|597.1|599.5|597.1|599.62|597.22|599.5|597.1|0
1651475870000|2022-05-02 07:17:50|599.62|597.22|600.23|597.83|600.23|597.83|599.5|597.1|0
1651475880000|2022-05-02 07:18:00|600.72|598.32|600.84|598.44|600.84|598.44|600.72|598.32|0
1651475890000|2022-05-02 07:18:10|600.96|598.56|601.45|599.05|601.45|599.05|600.96|598.56|0
1651475900000|2022-05-02 07:18:20|600.84|598.44|601.08|598.68|601.08|598.68|600.84|598.44|0
1651475910000|2022-05-02 07:18:30|600.96|598.56|601.45|599.05|601.45|599.05|600.96|598.56|0
1651475920000|2022-05-02 07:18:40|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1651475930000|2022-05-02 07:18:50|602.54|600.14|603.39|600.99|603.39|600.99|602.54|600.14|0
1651475940000|2022-05-02 07:19:00|603.02|600.62|603.15|600.75|603.15|600.75|603.02|600.62|0
1651475950000|2022-05-02 07:19:10|603.02|600.62|602.54|600.14|603.02|600.62|602.54|600.14|0
1651475960000|2022-05-02 07:19:20|603.02|600.62|603.15|600.75|603.15|600.75|602.91|600.51|0
1651475970000|2022-05-02 07:19:30|603.02|600.62|603.88|601.48|603.88|601.48|603.02|600.62|0
1651475980000|2022-05-02 07:19:40|603.75|601.35|603.39|600.99|603.75|601.35|603.02|600.62|0
1651475990000|2022-05-02 07:19:50|603.51|601.11|603.27|600.87|603.51|601.11|603.15|600.75|0
1651476000000|2022-05-02 07:20:00|603.15|600.75|603.64|601.24|603.64|601.24|603.15|600.75|0
1651476010000|2022-05-02 07:20:10|603.75|601.35|604.37|601.97|604.48|602.08|603.75|601.35|0
1651476020000|2022-05-02 07:20:20|604.48|602.08|604.24|601.84|604.48|602.08|604.24|601.84|0
1651476030000|2022-05-02 07:20:30|604|601.6|604.12|601.72|604.12|601.72|603.88|601.48|0
1651476040000|2022-05-02 07:20:40|603.75|601.35|604|601.6|604|601.6|603.51|601.11|0
1651476050000|2022-05-02 07:20:50|604.12|601.72|603.88|601.48|604.12|601.72|603.88|601.48|0
1651476060000|2022-05-02 07:21:00|604|601.6|604.36|601.96|604.36|601.96|604|601.6|0
1651476070000|2022-05-02 07:21:10|604.12|601.72|604.72|602.32|604.72|602.32|604.12|601.72|0
1651476080000|2022-05-02 07:21:20|605.58|603.18|605.09|602.69|605.58|603.18|604.97|602.57|0
1651476090000|2022-05-02 07:21:30|605.34|602.94|605.34|602.94|605.34|602.94|605.34|602.94|0
1651476100000|2022-05-02 07:21:40|606.18|603.78|606.07|603.67|606.18|603.78|605.82|603.42|0
1651476110000|2022-05-02 07:21:50|607.16|604.76|606.43|604.03|607.16|604.76|605.82|603.42|0
1651476120000|2022-05-02 07:22:00|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1651476130000|2022-05-02 07:22:10|606.43|604.03|606.8|604.4|607.04|604.64|606.43|604.03|0
1651476140000|2022-05-02 07:22:20|606.43|604.03|607.04|604.64|607.04|604.64|605.94|603.54|0
1651476150000|2022-05-02 07:22:30|607.16|604.76|607.64|605.24|607.64|605.24|607.16|604.76|0
1651476160000|2022-05-02 07:22:40|607.16|604.76|606.91|604.51|607.16|604.76|606.91|604.51|0
1651476170000|2022-05-02 07:22:50|606.67|604.27|605.82|603.42|606.67|604.27|605.82|603.42|0
1651476180000|2022-05-02 07:23:00|605.7|603.3|604.97|602.57|605.7|603.3|604.61|602.21|0
1651476190000|2022-05-02 07:23:10|605.09|602.69|605.09|602.69|605.09|602.69|605.09|602.69|0
1651476200000|2022-05-02 07:23:20|605.34|602.94|605.09|602.69|605.34|602.94|605.09|602.69|0
1651476210000|2022-05-02 07:23:30|605.94|603.54|606.31|603.91|606.31|603.91|605.94|603.54|0
1651476220000|2022-05-02 07:23:40|606.07|603.67|606.31|603.91|606.31|603.91|606.07|603.67|0
1651476230000|2022-05-02 07:23:50|605.94|603.54|605.45|603.05|605.94|603.54|605.45|603.05|0
1651476240000|2022-05-02 07:24:00|605.7|603.3|605.82|603.42|605.82|603.42|605.7|603.3|0
1651476250000|2022-05-02 07:24:10|605.21|602.81|605.09|602.69|605.34|602.94|605.09|602.69|0
1651476260000|2022-05-02 07:24:20|604.85|602.45|604.12|601.72|604.85|602.45|603.99|601.59|0
1651476270000|2022-05-02 07:24:30|603.88|601.48|604.48|602.08|604.61|602.21|603.88|601.48|0
1651476280000|2022-05-02 07:24:40|604.24|601.84|605.21|602.81|605.21|602.81|603.99|601.59|0
1651476290000|2022-05-02 07:24:50|605.45|603.05|605.58|603.18|605.58|603.18|605.34|602.94|0
1651476300000|2022-05-02 07:25:00|605.09|602.69|605.58|603.18|605.82|603.42|605.09|602.69|0
1651476310000|2022-05-02 07:25:10|606.07|603.67|605.94|603.54|606.07|603.67|605.94|603.54|0
1651476320000|2022-05-02 07:25:20|606.31|603.91|605.82|603.42|606.31|603.91|605.45|603.05|0
1651476330000|2022-05-02 07:25:30|605.7|603.3|604.61|602.21|605.7|603.3|604.61|602.21|0
1651476340000|2022-05-02 07:25:40|603.99|601.59|604.36|601.96|604.48|602.08|603.99|601.59|0
1651476350000|2022-05-02 07:25:50|603.88|601.48|604.12|601.72|604.12|601.72|603.88|601.48|0
1651476360000|2022-05-02 07:26:00|604.24|601.84|603.88|601.48|604.85|602.45|603.88|601.48|0
1651476370000|2022-05-02 07:26:10|603.99|601.59|603.88|601.48|604.24|601.84|603.88|601.48|0
1651476380000|2022-05-02 07:26:20|602.91|600.51|602.66|600.26|602.91|600.51|602.66|600.26|0
1651476390000|2022-05-02 07:26:30|602.78|600.38|601.93|599.53|602.78|600.38|601.93|599.53|0
1651476400000|2022-05-02 07:26:40|602.18|599.78|602.18|599.78|602.18|599.78|602.18|599.78|0
1651476410000|2022-05-02 07:26:50|601.93|599.53|600.96|598.56|601.93|599.53|600.96|598.56|0
1651476420000|2022-05-02 07:27:00|601.08|598.68|601.56|599.16|601.69|599.29|601.08|598.68|0
1651476430000|2022-05-02 07:27:10|601.81|599.41|602.18|599.78|602.42|600.02|601.81|599.41|0
1651476440000|2022-05-02 07:27:20|602.66|600.26|602.18|599.78|602.66|600.26|602.18|599.78|0
1651476450000|2022-05-02 07:27:30|602.54|600.14|602.05|599.65|602.66|600.26|602.05|599.65|0
1651476460000|2022-05-02 07:27:40|602.18|599.78|601.81|599.41|602.18|599.78|601.81|599.41|0
1651476470000|2022-05-02 07:27:50|601.2|598.8|601.32|598.92|601.32|598.92|601.08|598.68|0
1651476480000|2022-05-02 07:28:00|601.2|598.8|601.32|598.92|601.45|599.05|601.2|598.8|0
1651476490000|2022-05-02 07:28:10|601.45|599.05|601.93|599.53|601.93|599.53|601.45|599.05|0
1651476500000|2022-05-02 07:28:20|602.05|599.65|602.18|599.78|602.18|599.78|601.93|599.53|0
1651476510000|2022-05-02 07:28:30|602.05|599.65|602.18|599.78|602.18|599.78|601.81|599.41|0
1651476520000|2022-05-02 07:28:40|602.42|600.02|601.93|599.53|602.42|600.02|601.93|599.53|0
1651476530000|2022-05-02 07:28:50|601.56|599.16|600.72|598.32|601.56|599.16|600.72|598.32|0
1651476540000|2022-05-02 07:29:00|600.83|598.43|600.83|598.43|600.96|598.56|600.83|598.43|0
1651476550000|2022-05-02 07:29:10|600.96|598.56|599.75|597.35|600.96|598.56|599.75|597.35|0
1651476560000|2022-05-02 07:29:20|599.38|596.98|600.23|597.83|600.23|597.83|599.38|596.98|0
1651476570000|2022-05-02 07:29:30|599.86|597.46|599.75|597.35|599.86|597.46|599.38|596.98|0
1651476580000|2022-05-02 07:29:40|599.26|596.86|599.02|596.62|599.26|596.86|599.02|596.62|0
1651476590000|2022-05-02 07:29:50|599.5|597.1|599.13|596.73|599.5|597.1|599.13|596.73|0
1651476600000|2022-05-02 07:30:00|599.75|597.35|600.96|598.56|601.08|598.68|599.75|597.35|0
1651476610000|2022-05-02 07:30:10|601.32|598.92|601.69|599.29|601.69|599.29|601.2|598.8|0
1651476620000|2022-05-02 07:30:20|602.05|599.65|601.81|599.41|602.05|599.65|601.69|599.29|0
1651476630000|2022-05-02 07:30:30|602.9|600.5|603.99|601.59|603.99|601.59|602.9|600.5|0
1651476640000|2022-05-02 07:30:40|603.63|601.23|603.39|600.99|603.63|601.23|603.39|600.99|0
1651476650000|2022-05-02 07:30:50|604.48|602.08|606.31|603.91|606.31|603.91|604.48|602.08|0
1651476660000|2022-05-02 07:31:00|606.55|604.15|606.8|604.4|606.8|604.4|606.55|604.15|0
1651476670000|2022-05-02 07:31:10|606.43|604.03|609.1|606.7|609.1|606.7|606.43|604.03|0
1651476680000|2022-05-02 07:31:20|609.35|606.95|607.4|605|609.35|606.95|607.4|605|0
1651476690000|2022-05-02 07:31:30|607.53|605.13|608.62|606.22|608.62|606.22|607.4|605|0
1651476700000|2022-05-02 07:31:40|608.13|605.73|609.35|606.95|609.35|606.95|608.13|605.73|0
1651476710000|2022-05-02 07:31:50|609.59|607.19|608.99|606.59|609.96|607.56|608.99|606.59|0
1651476720000|2022-05-02 07:32:00|608.86|606.46|607.89|605.49|608.99|606.59|607.89|605.49|0
1651476730000|2022-05-02 07:32:10|607.53|605.13|607.04|604.64|607.53|605.13|605.94|603.54|0
1651476740000|2022-05-02 07:32:20|606.8|604.4|606.07|603.67|606.8|604.4|606.07|603.67|0
1651476750000|2022-05-02 07:32:30|606.31|603.91|605.58|603.18|606.31|603.91|605.58|603.18|0
1651476760000|2022-05-02 07:32:40|606.07|603.67|606.55|604.15|606.55|604.15|606.07|603.67|0
1651476770000|2022-05-02 07:32:50|606.8|604.4|606.8|604.4|606.8|604.4|606.31|603.91|0
1651476780000|2022-05-02 07:33:00|605.94|603.54|605.94|603.54|605.94|603.54|605.94|603.54|0
1651476790000|2022-05-02 07:33:10|606.43|604.03|607.4|605|607.89|605.49|606.43|604.03|0
1651476800000|2022-05-02 07:33:20|607.16|604.76|605.94|603.54|607.16|604.76|605.94|603.54|0
1651476810000|2022-05-02 07:33:30|605.21|602.81|605.34|602.94|605.58|603.18|605.21|602.81|0
1651476820000|2022-05-02 07:33:40|604.85|602.45|604.85|602.45|604.85|602.45|604.72|602.32|0
1651476830000|2022-05-02 07:33:50|605.34|602.94|605.34|602.94|605.7|603.3|605.34|602.94|0
1651476840000|2022-05-02 07:34:00|605.58|603.18|605.58|603.18|605.58|603.18|605.09|602.69|0
1651476850000|2022-05-02 07:34:10|605.45|603.05|605.34|602.94|605.7|603.3|605.21|602.81|0
1651476860000|2022-05-02 07:34:20|604.61|602.21|604.97|602.57|604.97|602.57|604.61|602.21|0
1651476870000|2022-05-02 07:34:30|604.85|602.45|605.94|603.54|605.94|603.54|604.85|602.45|0
1651476880000|2022-05-02 07:34:40|607.4|605|606.55|604.15|607.4|605|606.18|603.78|0
1651476890000|2022-05-02 07:34:50|607.04|604.64|606.67|604.27|607.28|604.88|606.67|604.27|0
1651476900000|2022-05-02 07:35:00|607.28|604.88|607.64|605.24|607.89|605.49|607.28|604.88|0
1651476910000|2022-05-02 07:35:10|607.89|605.49|607.64|605.24|607.89|605.49|607.64|605.24|0
1651476920000|2022-05-02 07:35:20|608.01|605.61|607.53|605.13|608.01|605.61|607.53|605.13|0
1651476930000|2022-05-02 07:35:30|607.28|604.88|607.28|604.88|607.28|604.88|606.91|604.51|0
1651476940000|2022-05-02 07:35:40|607.53|605.13|607.53|605.13|607.53|605.13|607.53|605.13|0
1651476950000|2022-05-02 07:35:50|606.91|604.51|607.16|604.76|607.53|605.13|606.91|604.51|0
1651476960000|2022-05-02 07:36:00|606.43|604.03|605.21|602.81|606.43|604.03|605.21|602.81|0
1651476970000|2022-05-02 07:36:10|605.34|602.94|604.72|602.32|605.34|602.94|604.72|602.32|0
1651476980000|2022-05-02 07:36:20|604.85|602.45|605.34|602.94|605.34|602.94|604.61|602.21|0
1651476990000|2022-05-02 07:36:30|605.09|602.69|604.61|602.21|605.09|602.69|604.36|601.96|0
1651477000000|2022-05-02 07:36:40|604.48|602.08|604.48|602.08|604.61|602.21|604.48|602.08|0
1651477010000|2022-05-02 07:36:50|604.61|602.21|604.72|602.32|604.72|602.32|604.48|602.08|0
1651477020000|2022-05-02 07:37:00|605.45|603.05|605.7|603.3|605.7|603.3|605.45|603.05|0
1651477030000|2022-05-02 07:37:10|605.45|603.05|604.48|602.08|605.45|603.05|604.48|602.08|0
1651477040000|2022-05-02 07:37:20|604.24|601.84|603.88|601.48|604.24|601.84|603.88|601.48|0
1651477050000|2022-05-02 07:37:30|603.63|601.23|603.63|601.23|603.99|601.59|603.63|601.23|0
1651477060000|2022-05-02 07:37:40|603.75|601.35|603.63|601.23|603.88|601.48|603.63|601.23|0
1651477070000|2022-05-02 07:37:50|602.66|600.26|603.02|600.62|603.26|600.86|602.66|600.26|0
1651477080000|2022-05-02 07:38:00|603.26|600.86|602.66|600.26|603.26|600.86|602.66|600.26|0
1651477090000|2022-05-02 07:38:10|602.42|600.02|602.29|599.89|602.66|600.26|602.29|599.89|0
1651477100000|2022-05-02 07:38:20|602.42|600.02|602.42|600.02|602.42|600.02|602.29|599.89|0
1651477110000|2022-05-02 07:38:30|602.29|599.89|602.17|599.77|602.29|599.89|602.17|599.77|0
1651477120000|2022-05-02 07:38:40|602.42|600.02|602.42|600.02|602.42|600.02|602.05|599.65|0
1651477130000|2022-05-02 07:38:50|602.53|600.13|602.29|599.89|602.53|600.13|602.29|599.89|0
1651477140000|2022-05-02 07:39:00|602.42|600.02|602.05|599.65|602.53|600.13|601.8|599.4|0
1651477150000|2022-05-02 07:39:10|602.29|599.89|602.53|600.13|602.53|600.13|602.29|599.89|0
1651477160000|2022-05-02 07:39:20|602.29|599.89|602.42|600.02|602.42|600.02|602.29|599.89|0
1651477170000|2022-05-02 07:39:30|602.53|600.13|603.02|600.62|603.26|600.86|602.53|600.13|0
1651477180000|2022-05-02 07:39:40|602.9|600.5|601.69|599.29|602.9|600.5|601.69|599.29|0
1651477190000|2022-05-02 07:39:50|601.56|599.16|601.32|598.92|601.56|599.16|601.08|598.68|0
1651477200000|2022-05-02 07:40:00|601.08|598.68|600.96|598.56|601.2|598.8|600.96|598.56|0
1651477210000|2022-05-02 07:40:10|601.08|598.68|601.2|598.8|601.2|598.8|600.47|598.07|0
1651477220000|2022-05-02 07:40:20|600.83|598.43|601.08|598.68|601.08|598.68|600.83|598.43|0
1651477230000|2022-05-02 07:40:30|601.32|598.92|601.32|598.92|601.32|598.92|601.08|598.68|0
1651477240000|2022-05-02 07:40:40|601.08|598.68|600.83|598.43|601.32|598.92|600.83|598.43|0
1651477250000|2022-05-02 07:40:50|601.08|598.68|602.05|599.65|602.17|599.77|601.08|598.68|0
1651477260000|2022-05-02 07:41:00|602.9|600.5|603.99|601.59|603.99|601.59|602.78|600.38|0
1651477270000|2022-05-02 07:41:10|603.88|601.48|602.53|600.13|603.88|601.48|602.53|600.13|0
1651477280000|2022-05-02 07:41:20|602.29|599.89|602.17|599.77|602.53|600.13|602.17|599.77|0
1651477290000|2022-05-02 07:41:30|602.29|599.89|602.17|599.77|602.42|600.02|602.17|599.77|0
1651477300000|2022-05-02 07:41:40|601.56|599.16|601.56|599.16|601.8|599.4|601.44|599.04|0
1651477310000|2022-05-02 07:41:50|602.29|599.89|602.29|599.89|602.53|600.13|602.29|599.89|0
1651477320000|2022-05-02 07:42:00|602.53|600.13|602.53|600.13|602.53|600.13|602.29|599.89|0
1651477330000|2022-05-02 07:42:10|603.02|600.62|602.78|600.38|603.02|600.62|602.78|600.38|0
1651477340000|2022-05-02 07:42:20|602.53|600.13|602.53|600.13|602.66|600.26|602.29|599.89|0
1651477360000|2022-05-02 07:42:40|603.26|600.86|602.9|600.5|603.39|600.99|602.9|600.5|0
1651477370000|2022-05-02 07:42:50|602.78|600.38|603.15|600.75|603.15|600.75|602.78|600.38|0
1651477380000|2022-05-02 07:43:00|603.02|600.62|601.44|599.04|603.02|600.62|601.44|599.04|0
1651477390000|2022-05-02 07:43:10|601.56|599.16|601.08|598.68|601.56|599.16|601.08|598.68|0
1651477400000|2022-05-02 07:43:20|600.96|598.56|601.08|598.68|601.08|598.68|600.96|598.56|0
1651477410000|2022-05-02 07:43:30|601.56|599.16|600.96|598.56|601.56|599.16|600.83|598.43|0
1651477420000|2022-05-02 07:43:40|600.83|598.43|600.35|597.95|600.83|598.43|600.23|597.83|0
1651477430000|2022-05-02 07:43:50|599.99|597.59|600.1|597.7|600.23|597.83|599.99|597.59|0
1651477440000|2022-05-02 07:44:00|600.83|598.43|601.2|598.8|601.2|598.8|600.72|598.32|0
1651477450000|2022-05-02 07:44:10|601.69|599.29|601.93|599.53|601.93|599.53|601.69|599.29|0
1651477460000|2022-05-02 07:44:20|601.69|599.29|601.8|599.4|601.8|599.4|601.69|599.29|0
1651477470000|2022-05-02 07:44:30|601.69|599.29|601.69|599.29|601.69|599.29|601.69|599.29|0
1651477480000|2022-05-02 07:44:40|600.96|598.56|600.72|598.32|600.96|598.56|600.72|598.32|0
1651477490000|2022-05-02 07:44:50|599.99|597.59|599.99|597.59|600.47|598.07|599.99|597.59|0
1651477500000|2022-05-02 07:45:00|600.1|597.7|599.99|597.59|600.1|597.7|599.99|597.59|0
1651477510000|2022-05-02 07:45:10|599.86|597.46|600.1|597.7|600.1|597.7|599.74|597.34|0
1651477520000|2022-05-02 07:45:20|600.47|598.07|600.59|598.19|600.59|598.19|600.47|598.07|0
1651477530000|2022-05-02 07:45:30|601.2|598.8|600.23|597.83|601.2|598.8|600.23|597.83|0
1651477540000|2022-05-02 07:45:40|600.47|598.07|600.96|598.56|601.07|598.67|600.47|598.07|0
1651477550000|2022-05-02 07:45:50|599.86|597.46|599.62|597.22|599.86|597.46|599.62|597.22|0
1651477560000|2022-05-02 07:46:00|600.1|597.7|599.74|597.34|600.1|597.7|599.74|597.34|0
1651477570000|2022-05-02 07:46:10|599.5|597.1|599.37|596.97|599.62|597.22|599.37|596.97|0
1651477580000|2022-05-02 07:46:20|599.99|597.59|600.72|598.32|600.72|598.32|599.99|597.59|0
1651477590000|2022-05-02 07:46:30|600.59|598.19|600.1|597.7|600.59|598.19|600.1|597.7|0
1651477600000|2022-05-02 07:46:40|600.23|597.83|599.86|597.46|600.23|597.83|599.86|597.46|0
1651477610000|2022-05-02 07:46:50|600.47|598.07|600.83|598.43|600.83|598.43|600.47|598.07|0
1651477620000|2022-05-02 07:47:00|600.96|598.56|601.32|598.92|601.32|598.92|600.96|598.56|0
1651477630000|2022-05-02 07:47:10|601.44|599.04|601.07|598.67|601.44|599.04|600.72|598.32|0
1651477640000|2022-05-02 07:47:20|600.96|598.56|600.59|598.19|600.96|598.56|600.47|598.07|0
1651477650000|2022-05-02 07:47:30|601.07|598.67|601.32|598.92|601.32|598.92|601.07|598.67|0
1651477660000|2022-05-02 07:47:40|601.2|598.8|601.8|599.4|601.8|599.4|601.2|598.8|0
1651477670000|2022-05-02 07:47:50|601.32|598.92|600.83|598.43|601.32|598.92|600.83|598.43|0
1651477680000|2022-05-02 07:48:00|600.59|598.19|600.71|598.31|600.71|598.31|600.47|598.07|0
1651477690000|2022-05-02 07:48:10|601.2|598.8|600.96|598.56|601.2|598.8|600.71|598.31|0
1651477700000|2022-05-02 07:48:20|600.71|598.31|600.47|598.07|600.96|598.56|600.47|598.07|0
1651477710000|2022-05-02 07:48:30|600.35|597.95|600.47|598.07|600.59|598.19|600.35|597.95|0
1651477720000|2022-05-02 07:48:40|600.59|598.19|600.59|598.19|600.59|598.19|600.47|598.07|0
1651477730000|2022-05-02 07:48:50|600.71|598.31|600.83|598.43|600.83|598.43|600.71|598.31|0
1651477740000|2022-05-02 07:49:00|600.47|598.07|600.71|598.31|600.83|598.43|600.47|598.07|0
1651477750000|2022-05-02 07:49:10|600.83|598.43|601.44|599.04|601.44|599.04|600.83|598.43|0
1651477760000|2022-05-02 07:49:20|601.8|599.4|601.93|599.53|602.05|599.65|601.8|599.4|0
1651477770000|2022-05-02 07:49:30|601.56|599.16|601.56|599.16|601.56|599.16|601.56|599.16|0
1651477780000|2022-05-02 07:49:40|601.8|599.4|601.8|599.4|602.05|599.65|601.8|599.4|0
1651477790000|2022-05-02 07:49:50|601.56|599.16|601.69|599.29|601.69|599.29|601.44|599.04|0
1651477800000|2022-05-02 07:50:00|601.32|598.92|601.93|599.53|602.05|599.65|601.32|598.92|0
1651477810000|2022-05-02 07:50:10|602.05|599.65|602.05|599.65|602.05|599.65|601.93|599.53|0
1651477830000|2022-05-02 07:50:30|601.93|599.53|601.56|599.16|601.93|599.53|601.56|599.16|0
1651477840000|2022-05-02 07:50:40|602.05|599.65|601.32|598.92|602.05|599.65|601.32|598.92|0
1651477850000|2022-05-02 07:50:50|601.2|598.8|602.05|599.65|602.05|599.65|601.2|598.8|0
1651477860000|2022-05-02 07:51:00|601.93|599.53|601.32|598.92|601.93|599.53|601.32|598.92|0
1651477870000|2022-05-02 07:51:10|601.44|599.04|601.32|598.92|601.44|599.04|601.32|598.92|0
1651477880000|2022-05-02 07:51:20|601.56|599.16|601.56|599.16|601.56|599.16|601.56|599.16|0
1651477890000|2022-05-02 07:51:30|601.32|598.92|601.69|599.29|601.8|599.4|601.32|598.92|0
1651477900000|2022-05-02 07:51:40|601.56|599.16|601.44|599.04|601.69|599.29|601.44|599.04|0
1651477910000|2022-05-02 07:51:50|601.07|598.67|600.47|598.07|601.07|598.67|600.47|598.07|0
1651477920000|2022-05-02 07:52:00|600.35|597.95|600.1|597.7|600.47|598.07|600.1|597.7|0
1651477930000|2022-05-02 07:52:10|599.86|597.46|599.86|597.46|599.86|597.46|599.37|596.97|0
1651477940000|2022-05-02 07:52:20|600.1|597.7|599.86|597.46|600.23|597.83|599.86|597.46|0
1651477950000|2022-05-02 07:52:30|600.1|597.7|600.23|597.83|600.23|597.83|600.1|597.7|0
1651477960000|2022-05-02 07:52:40|600.35|597.95|600.35|597.95|600.35|597.95|600.35|597.95|0
1651477970000|2022-05-02 07:52:50|600.23|597.83|599.62|597.22|600.23|597.83|599.62|597.22|0
1651477980000|2022-05-02 07:53:00|599.86|597.46|600.71|598.31|600.71|598.31|599.86|597.46|0
1651477990000|2022-05-02 07:53:10|601.07|598.67|600.83|598.43|601.07|598.67|600.83|598.43|0
1651478000000|2022-05-02 07:53:20|600.96|598.56|601.32|598.92|601.32|598.92|600.96|598.56|0
1651478010000|2022-05-02 07:53:30|601.44|599.04|601.8|599.4|601.8|599.4|601.44|599.04|0
1651478020000|2022-05-02 07:53:40|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1651478030000|2022-05-02 07:53:50|602.29|599.89|601.8|599.4|602.42|600.02|601.44|599.04|0
1651478040000|2022-05-02 07:54:00|601.56|599.16|601.69|599.29|601.69|599.29|601.56|599.16|0
1651478050000|2022-05-02 07:54:10|601.8|599.4|602.05|599.65|602.05|599.65|601.8|599.4|0
1651478060000|2022-05-02 07:54:20|601.93|599.53|602.17|599.77|602.29|599.89|601.93|599.53|0
1651478070000|2022-05-02 07:54:30|601.93|599.53|601.69|599.29|601.93|599.53|601.69|599.29|0
1651478080000|2022-05-02 07:54:40|601.56|599.16|601.2|598.8|601.56|599.16|601.2|598.8|0
1651478090000|2022-05-02 07:54:50|601.32|598.92|601.8|599.4|601.8|599.4|601.2|598.8|0
1651478100000|2022-05-02 07:55:00|601.07|598.67|599.62|597.22|601.07|598.67|599.62|597.22|0
1651478110000|2022-05-02 07:55:10|599.74|597.34|599.37|596.97|600.1|597.7|599.37|596.97|0
1651478120000|2022-05-02 07:55:20|599.13|596.73|599.13|596.73|599.26|596.86|599.13|596.73|0
1651478130000|2022-05-02 07:55:30|599.37|596.97|599.62|597.22|599.62|597.22|599.37|596.97|0
1651478140000|2022-05-02 07:55:40|599.74|597.34|599.99|597.59|599.99|597.59|599.74|597.34|0
1651478150000|2022-05-02 07:55:50|599.86|597.46|600.34|597.94|600.34|597.94|599.74|597.34|0
1651478160000|2022-05-02 07:56:00|600.1|597.7|600.34|597.94|600.34|597.94|600.1|597.7|0
1651478170000|2022-05-02 07:56:10|600.96|598.56|600.34|597.94|600.96|598.56|600.34|597.94|0
1651478180000|2022-05-02 07:56:20|600.1|597.7|599.98|597.58|600.23|597.83|599.98|597.58|0
1651478190000|2022-05-02 07:56:30|600.1|597.7|599.98|597.58|600.1|597.7|599.62|597.22|0
1651478200000|2022-05-02 07:56:40|599.74|597.34|599.98|597.58|599.98|597.58|599.74|597.34|0
1651478210000|2022-05-02 07:56:50|599.86|597.46|600.23|597.83|600.23|597.83|599.86|597.46|0
1651478220000|2022-05-02 07:57:00|600.34|597.94|601.07|598.67|601.07|598.67|600.34|597.94|0
1651478230000|2022-05-02 07:57:10|601.93|599.53|603.5|601.1|603.5|601.1|601.93|599.53|0
1651478240000|2022-05-02 07:57:20|604.36|601.96|605.09|602.69|605.09|602.69|604.36|601.96|0
1651478250000|2022-05-02 07:57:30|605.94|603.54|608.13|605.73|608.13|605.73|605.94|603.54|0
1651478260000|2022-05-02 07:57:40|609.47|607.07|609.96|607.56|609.96|607.56|609.47|607.07|0
1651478270000|2022-05-02 07:57:50|611.54|609.14|612.51|610.11|612.51|610.11|611.54|609.14|0
1651478280000|2022-05-02 07:58:00|612.39|609.99|615.8|613.4|615.8|613.4|612.39|609.99|0
1651478290000|2022-05-02 07:58:10|614.34|611.94|615.43|613.03|615.43|613.03|614.34|611.94|0
1651478300000|2022-05-02 07:58:20|615.56|613.16|615.8|613.4|615.8|613.4|615.56|613.16|0
1651478310000|2022-05-02 07:58:30|615.56|613.16|616.29|613.89|616.78|614.38|615.56|613.16|0
1651478320000|2022-05-02 07:58:40|616.54|614.14|616.9|614.5|616.9|614.5|616.54|614.14|0
1651478330000|2022-05-02 07:58:50|618|615.6|619.34|616.94|619.34|616.94|618|615.6|0
1651478340000|2022-05-02 07:59:00|619.46|617.06|620.8|618.4|620.8|618.4|619.46|617.06|0
1651478350000|2022-05-02 07:59:10|620.68|618.28|625.32|622.92|625.32|622.92|620.68|618.28|0
1651478360000|2022-05-02 07:59:20|628.74|626.34|626.79|624.39|628.74|626.34|625.93|623.53|0
1651478370000|2022-05-02 07:59:30|626.42|624.02|625.32|622.92|627.64|625.24|625.32|622.92|0
1651478380000|2022-05-02 07:59:40|625.44|623.04|620.56|618.16|625.44|623.04|620.56|618.16|0
1651478390000|2022-05-02 07:59:50|620.68|618.28|620.2|617.8|620.93|618.53|620.2|617.8|0
1651478400000|2022-05-02 08:00:00|620.07|617.67|619.82|617.42|620.07|617.67|619.58|617.18|0
1651478410000|2022-05-02 08:00:10|620.07|617.67|618.73|616.33|620.07|617.67|618.36|615.96|0
1651478420000|2022-05-02 08:00:20|617.38|614.98|619.22|616.82|619.22|616.82|617.38|614.98|0
1651478430000|2022-05-02 08:00:30|618.36|615.96|616.65|614.25|618.36|615.96|616.65|614.25|0
1651478440000|2022-05-02 08:00:40|615.07|612.67|613.48|611.08|615.07|612.67|613.48|611.08|0
1651478450000|2022-05-02 08:00:50|613.24|610.84|612.64|610.24|613.24|610.84|612.27|609.87|0
1651478460000|2022-05-02 08:01:00|613|610.6|612.02|609.62|613.73|611.33|612.02|609.62|0
1651478470000|2022-05-02 08:01:10|612.39|609.99|612.64|610.24|612.64|610.24|611.17|608.77|0
1651478480000|2022-05-02 08:01:20|612.27|609.87|610.56|608.16|612.64|610.24|610.56|608.16|0
1651478490000|2022-05-02 08:01:30|610.93|608.53|608.37|605.97|610.93|608.53|608.37|605.97|0
1651478500000|2022-05-02 08:01:40|609.34|606.94|608.74|606.34|609.59|607.19|608.74|606.34|0
1651478510000|2022-05-02 08:01:50|608.37|605.97|606.42|604.02|608.37|605.97|606.42|604.02|0
1651478520000|2022-05-02 08:02:00|606.06|603.66|606.91|604.51|606.91|604.51|606.06|603.66|0
1651478530000|2022-05-02 08:02:10|607.15|604.75|607.77|605.37|608.13|605.73|607.15|604.75|0
1651478540000|2022-05-02 08:02:20|607.88|605.48|607.88|605.48|608.25|605.85|607.64|605.24|0
1651478550000|2022-05-02 08:02:30|607.77|605.37|607.4|605|608.37|605.97|607.4|605|0
1651478560000|2022-05-02 08:02:40|608.01|605.61|608.13|605.73|608.61|606.21|608.01|605.61|0
1651478570000|2022-05-02 08:02:50|608.61|606.21|608.37|605.97|608.86|606.46|608.25|605.85|0
1651478580000|2022-05-02 08:03:00|608.61|606.21|608.86|606.46|608.86|606.46|608.25|605.85|0
1651478590000|2022-05-02 08:03:10|608.61|606.21|607.77|605.37|608.61|606.21|607.77|605.37|0
1651478600000|2022-05-02 08:03:20|607.52|605.12|608.37|605.97|608.37|605.97|607.52|605.12|0
1651478610000|2022-05-02 08:03:30|608.61|606.21|607.77|605.37|608.61|606.21|607.77|605.37|0
1651478620000|2022-05-02 08:03:40|606.79|604.39|606.79|604.39|606.79|604.39|606.31|603.91|0
1651478630000|2022-05-02 08:03:50|605.94|603.54|606.42|604.02|606.79|604.39|605.94|603.54|0
1651478640000|2022-05-02 08:04:00|606.31|603.91|606.06|603.66|606.31|603.91|605.82|603.42|0
1651478650000|2022-05-02 08:04:10|606.67|604.27|607.15|604.75|607.15|604.75|606.67|604.27|0
1651478660000|2022-05-02 08:04:20|607.52|605.12|606.06|603.66|607.88|605.48|606.06|603.66|0
1651478670000|2022-05-02 08:04:30|606.18|603.78|607.15|604.75|607.15|604.75|606.18|603.78|0
1651478680000|2022-05-02 08:04:40|607.77|605.37|607.04|604.64|607.77|605.37|607.04|604.64|0
1651478690000|2022-05-02 08:04:50|606.55|604.15|606.67|604.27|606.67|604.27|606.55|604.15|0
1651478700000|2022-05-02 08:05:00|607.77|605.37|607.88|605.48|608.25|605.85|607.77|605.37|0
1651478710000|2022-05-02 08:05:10|608.01|605.61|607.77|605.37|608.13|605.73|607.64|605.24|0
1651478720000|2022-05-02 08:05:20|608.13|605.73|607.88|605.48|608.13|605.73|607.88|605.48|0
1651478730000|2022-05-02 08:05:30|607.77|605.37|607.64|605.24|607.77|605.37|607.4|605|0
1651478740000|2022-05-02 08:05:40|608.25|605.85|608.37|605.97|608.37|605.97|608.25|605.85|0
1651478750000|2022-05-02 08:05:50|608.5|606.1|609.47|607.07|609.59|607.19|608.5|606.1|0
1651478760000|2022-05-02 08:06:00|609.71|607.31|609.96|607.56|610.07|607.67|609.71|607.31|0
1651478770000|2022-05-02 08:06:10|609.71|607.31|609.47|607.07|609.71|607.31|608.98|606.58|0
1651478780000|2022-05-02 08:06:20|609.59|607.19|610.2|607.8|610.2|607.8|609.59|607.19|0
1651478790000|2022-05-02 08:06:30|610.44|608.04|609.71|607.31|610.44|608.04|609.47|607.07|0
1651478800000|2022-05-02 08:06:40|609.83|607.43|609.34|606.94|609.83|607.43|609.23|606.83|0
1651478810000|2022-05-02 08:06:50|609.47|607.07|610.56|608.16|610.56|608.16|609.34|606.94|0
1651478820000|2022-05-02 08:07:00|610.2|607.8|610.93|608.53|610.93|608.53|610.2|607.8|0
1651478830000|2022-05-02 08:07:10|610.69|608.29|609.47|607.07|610.69|608.29|609.47|607.07|0
1651478840000|2022-05-02 08:07:20|608.98|606.58|608.49|606.09|608.98|606.58|608.01|605.61|0
1651478850000|2022-05-02 08:07:30|608.37|605.97|608.61|606.21|608.61|606.21|608.25|605.85|0
1651478860000|2022-05-02 08:07:40|609.96|607.56|609.96|607.56|610.2|607.8|609.96|607.56|0
1651478870000|2022-05-02 08:07:50|609.71|607.31|608.01|605.61|609.71|607.31|608.01|605.61|0
1651478880000|2022-05-02 08:08:00|607.76|605.36|607.39|604.99|607.76|605.36|607.28|604.88|0
1651478890000|2022-05-02 08:08:10|607.64|605.24|608.25|605.85|608.25|605.85|607.64|605.24|0
1651478900000|2022-05-02 08:08:20|607.76|605.36|606.42|604.02|607.76|605.36|606.42|604.02|0
1651478910000|2022-05-02 08:08:30|606.3|603.9|606.06|603.66|606.3|603.9|606.06|603.66|0
1651478920000|2022-05-02 08:08:40|606.79|604.39|606.55|604.15|607.64|605.24|606.55|604.15|0
1651478930000|2022-05-02 08:08:50|606.66|604.26|606.79|604.39|607.03|604.63|606.66|604.26|0
1651478940000|2022-05-02 08:09:00|606.3|603.9|606.79|604.39|606.79|604.39|606.3|603.9|0
1651478950000|2022-05-02 08:09:10|606.55|604.15|606.42|604.02|606.55|604.15|605.82|603.42|0
1651478960000|2022-05-02 08:09:20|605.82|603.42|605.33|602.93|605.93|603.53|605.33|602.93|0
1651478970000|2022-05-02 08:09:30|605.2|602.8|605.2|602.8|605.2|602.8|605.2|602.8|0
1651478980000|2022-05-02 08:09:40|604.84|602.44|605.33|602.93|605.33|602.93|604.72|602.32|0
1651478990000|2022-05-02 08:09:50|605.82|603.42|604.48|602.08|605.82|603.42|604.12|601.72|0
1651479000000|2022-05-02 08:10:00|604.72|602.32|605.33|602.93|605.33|602.93|604.72|602.32|0
1651479010000|2022-05-02 08:10:10|604.96|602.56|604.36|601.96|604.96|602.56|604.36|601.96|0
1651479020000|2022-05-02 08:10:20|604.12|601.72|603.87|601.47|604.12|601.72|603.87|601.47|0
1651479030000|2022-05-02 08:10:30|603.02|600.62|602.77|600.37|603.02|600.62|602.66|600.26|0
1651479040000|2022-05-02 08:10:40|602.29|599.89|602.41|600.01|602.41|600.01|601.93|599.53|0
1651479050000|2022-05-02 08:10:50|602.29|599.89|603.14|600.74|603.14|600.74|602.29|599.89|0
1651479060000|2022-05-02 08:11:00|603.63|601.23|604.12|601.72|604.12|601.72|603.5|601.1|0
1651479070000|2022-05-02 08:11:10|603.87|601.47|603.63|601.23|603.87|601.47|603.39|600.99|0
1651479080000|2022-05-02 08:11:20|603.75|601.35|603.26|600.86|603.75|601.35|603.14|600.74|0
1651479090000|2022-05-02 08:11:30|603.39|600.99|602.9|600.5|603.39|600.99|602.9|600.5|0
1651479100000|2022-05-02 08:11:40|603.14|600.74|603.99|601.59|603.99|601.59|603.14|600.74|0
1651479110000|2022-05-02 08:11:50|604.11|601.71|604.47|602.07|604.6|602.2|604.11|601.71|0
1651479120000|2022-05-02 08:12:00|605.45|603.05|605.82|603.42|605.82|603.42|605.45|603.05|0
1651479130000|2022-05-02 08:12:10|605.2|602.8|605.82|603.42|605.82|603.42|605.2|602.8|0
1651479140000|2022-05-02 08:12:20|605.69|603.29|605.93|603.53|605.93|603.53|605.69|603.29|0
1651479150000|2022-05-02 08:12:30|606.55|604.15|605.69|603.29|606.79|604.39|605.69|603.29|0
1651479160000|2022-05-02 08:12:40|605.57|603.17|605.69|603.29|605.69|603.29|605.33|602.93|0
1651479170000|2022-05-02 08:12:50|605.82|603.42|605.69|603.29|606.06|603.66|605.69|603.29|0
1651479180000|2022-05-02 08:13:00|605.93|603.53|605.33|602.93|605.93|603.53|605.33|602.93|0
1651479190000|2022-05-02 08:13:10|605.57|603.17|605.82|603.42|605.82|603.42|605.2|602.8|0
1651479200000|2022-05-02 08:13:20|605.93|603.53|607.03|604.63|607.03|604.63|605.82|603.42|0
1651479210000|2022-05-02 08:13:30|606.79|604.39|606.66|604.26|606.79|604.39|606.55|604.15|0
1651479220000|2022-05-02 08:13:40|606.91|604.51|606.55|604.15|606.91|604.51|606.55|604.15|0
1651479230000|2022-05-02 08:13:50|606.66|604.26|606.79|604.39|607.03|604.63|606.66|604.26|0
1651479240000|2022-05-02 08:14:00|607.03|604.63|606.79|604.39|607.03|604.63|606.66|604.26|0
1651479250000|2022-05-02 08:14:10|607.15|604.75|606.91|604.51|607.15|604.75|606.91|604.51|0
1651479260000|2022-05-02 08:14:20|606.55|604.15|606.91|604.51|606.91|604.51|606.42|604.02|0
1651479270000|2022-05-02 08:14:30|607.15|604.75|606.18|603.78|607.15|604.75|606.06|603.66|0
1651479280000|2022-05-02 08:14:40|606.55|604.15|606.3|603.9|606.55|604.15|606.18|603.78|0
1651479290000|2022-05-02 08:14:50|606.55|604.15|607.03|604.63|607.03|604.63|606.55|604.15|0
1651479300000|2022-05-02 08:15:00|608.85|606.45|609.95|607.55|609.95|607.55|608.85|606.45|0
1651479310000|2022-05-02 08:15:10|608.85|606.45|609.71|607.31|609.71|607.31|608.61|606.21|0
1651479320000|2022-05-02 08:15:20|610.2|607.8|610.69|608.29|610.69|608.29|610.2|607.8|0
1651479330000|2022-05-02 08:15:30|610.56|608.16|611.17|608.77|611.42|609.02|610.56|608.16|0
1651479340000|2022-05-02 08:15:40|612.63|610.23|612.26|609.86|612.63|610.23|611.66|609.26|0
1651479350000|2022-05-02 08:15:50|612.02|609.62|612.15|609.75|612.15|609.75|611.53|609.13|0
1651479360000|2022-05-02 08:16:00|611.29|608.89|611.53|609.13|611.66|609.26|611.29|608.89|0
1651479370000|2022-05-02 08:16:10|611.17|608.77|609.83|607.43|611.17|608.77|609.83|607.43|0
1651479380000|2022-05-02 08:16:20|609.34|606.94|610.07|607.67|610.07|607.67|609.34|606.94|0
1651479390000|2022-05-02 08:16:30|609.58|607.18|609.71|607.31|609.71|607.31|609.47|607.07|0
1651479400000|2022-05-02 08:16:40|609.95|607.55|610.2|607.8|610.93|608.53|609.95|607.55|0
1651479410000|2022-05-02 08:16:50|610.44|608.04|610.07|607.67|610.44|608.04|609.71|607.31|0
1651479420000|2022-05-02 08:17:00|609.71|607.31|610.2|607.8|610.2|607.8|609.71|607.31|0
1651479430000|2022-05-02 08:17:10|609.71|607.31|609.22|606.82|609.71|607.31|608.74|606.34|0
1651479440000|2022-05-02 08:17:20|609.1|606.7|609.47|607.07|609.47|607.07|609.1|606.7|0
1651479450000|2022-05-02 08:17:30|609.34|606.94|607.76|605.36|609.34|606.94|607.76|605.36|0
1651479460000|2022-05-02 08:17:40|607.28|604.88|606.91|604.51|607.28|604.88|606.91|604.51|0
1651479470000|2022-05-02 08:17:50|606.79|604.39|606.79|604.39|606.79|604.39|606.79|604.39|0
1651479480000|2022-05-02 08:18:00|606.66|604.26|605.93|603.53|606.66|604.26|605.82|603.42|0
1651479490000|2022-05-02 08:18:10|606.3|603.9|606.3|603.9|606.55|604.15|606.3|603.9|0
1651479500000|2022-05-02 08:18:20|605.69|603.29|605.82|603.42|605.82|603.42|605.69|603.29|0
1651479510000|2022-05-02 08:18:30|605.09|602.69|605.82|603.42|605.82|603.42|605.09|602.69|0
1651479520000|2022-05-02 08:18:40|605.93|603.53|606.3|603.9|606.3|603.9|605.82|603.42|0
1651479530000|2022-05-02 08:18:50|606.42|604.02|606.79|604.39|606.79|604.39|606.3|603.9|0
1651479540000|2022-05-02 08:19:00|606.42|604.02|606.55|604.15|606.55|604.15|606.3|603.9|0
1651479550000|2022-05-02 08:19:10|606.42|604.02|606.3|603.9|606.42|604.02|606.3|603.9|0
1651479560000|2022-05-02 08:19:20|605.69|603.29|606.42|604.02|606.42|604.02|605.69|603.29|0
1651479570000|2022-05-02 08:19:30|606.55|604.15|607.28|604.88|607.28|604.88|606.55|604.15|0
1651479580000|2022-05-02 08:19:40|607.52|605.12|608.01|605.61|608.01|605.61|607.52|605.12|0
1651479590000|2022-05-02 08:19:50|607.52|605.12|607.52|605.12|607.64|605.24|607.28|604.88|0
1651479600000|2022-05-02 08:20:00|608.25|605.85|608.98|606.58|608.98|606.58|608.25|605.85|0
1651479610000|2022-05-02 08:20:10|608.61|606.21|608.12|605.72|608.74|606.34|608.12|605.72|0
1651479620000|2022-05-02 08:20:20|607.88|605.48|607.15|604.75|607.88|605.48|607.15|604.75|0
1651479630000|2022-05-02 08:20:30|607.28|604.88|607.88|605.48|607.88|605.48|606.79|604.39|0
1651479640000|2022-05-02 08:20:40|607.52|605.12|607.39|604.99|607.52|605.12|607.39|604.99|0
1651479650000|2022-05-02 08:20:50|607.64|605.24|607.28|604.88|607.64|605.24|607.28|604.88|0
1651479660000|2022-05-02 08:21:00|606.91|604.51|606.3|603.9|606.91|604.51|606.3|603.9|0
1651479670000|2022-05-02 08:21:10|606.66|604.26|606.79|604.39|606.79|604.39|606.66|604.26|0
1651479680000|2022-05-02 08:21:20|606.66|604.26|606.3|603.9|606.66|604.26|606.3|603.9|0
1651479690000|2022-05-02 08:21:30|606.42|604.02|606.42|604.02|606.42|604.02|605.93|603.53|0
1651479700000|2022-05-02 08:21:40|606.3|603.9|606.79|604.39|606.79|604.39|606.3|603.9|0
1651479710000|2022-05-02 08:21:50|606.18|603.78|607.52|605.12|607.52|605.12|606.18|603.78|0
1651479720000|2022-05-02 08:22:00|607.28|604.88|607.15|604.75|607.52|605.12|607.15|604.75|0
1651479730000|2022-05-02 08:22:10|607.39|604.99|608.98|606.58|608.98|606.58|607.28|604.88|0
1651479740000|2022-05-02 08:22:20|609.22|606.82|610.07|607.67|610.2|607.8|609.22|606.82|0
1651479750000|2022-05-02 08:22:30|610.44|608.04|610.44|608.04|610.44|608.04|609.83|607.43|0
1651479760000|2022-05-02 08:22:40|609.71|607.31|609.1|606.7|609.71|607.31|609.1|606.7|0
1651479770000|2022-05-02 08:22:50|608.85|606.45|608.85|606.45|608.98|606.58|608.85|606.45|0
1651479780000|2022-05-02 08:23:00|608.74|606.34|608.98|606.58|609.1|606.7|608.61|606.21|0
1651479790000|2022-05-02 08:23:10|609.1|606.7|609.22|606.82|609.71|607.31|609.1|606.7|0
1651479800000|2022-05-02 08:23:20|608.49|606.09|608.74|606.34|608.74|606.34|608.49|606.09|0
1651479810000|2022-05-02 08:23:30|608.98|606.58|609.71|607.31|609.71|607.31|608.98|606.58|0
1651479820000|2022-05-02 08:23:40|610.68|608.28|610.68|608.28|610.93|608.53|610.68|608.28|0
1651479830000|2022-05-02 08:23:50|609.58|607.18|609.95|607.55|609.95|607.55|609.34|606.94|0
1651479840000|2022-05-02 08:24:00|610.31|607.91|609.71|607.31|610.31|607.91|609.71|607.31|0
1651479850000|2022-05-02 08:24:10|610.2|607.8|610.2|607.8|610.2|607.8|609.58|607.18|0
1651479860000|2022-05-02 08:24:20|610.44|608.04|611.17|608.77|611.17|608.77|610.44|608.04|0
1651479870000|2022-05-02 08:24:30|611.41|609.01|611.29|608.89|611.41|609.01|611.29|608.89|0
1651479880000|2022-05-02 08:24:40|611.53|609.13|611.9|609.5|611.9|609.5|611.41|609.01|0
1651479890000|2022-05-02 08:24:50|611.53|609.13|611.78|609.38|611.78|609.38|611.53|609.13|0
1651479900000|2022-05-02 08:25:00|611.9|609.5|612.26|609.86|612.26|609.86|611.9|609.5|0
1651479910000|2022-05-02 08:25:10|612.51|610.11|612.75|610.35|612.75|610.35|612.39|609.99|0
1651479920000|2022-05-02 08:25:20|612.99|610.59|612.26|609.86|612.99|610.59|612.26|609.86|0
1651479930000|2022-05-02 08:25:30|612.15|609.75|612.02|609.62|612.15|609.75|612.02|609.62|0
1651479940000|2022-05-02 08:25:40|611.04|608.64|611.29|608.89|611.41|609.01|611.04|608.64|0
1651479950000|2022-05-02 08:25:50|611.41|609.01|610.93|608.53|611.41|609.01|610.93|608.53|0
1651479960000|2022-05-02 08:26:00|610.68|608.28|610.68|608.28|610.93|608.53|610.68|608.28|0
1651479970000|2022-05-02 08:26:10|610.2|607.8|608.98|606.58|610.2|607.8|608.98|606.58|0
1651479980000|2022-05-02 08:26:20|608.74|606.34|608.61|606.21|609.22|606.82|608.61|606.21|0
1651479990000|2022-05-02 08:26:30|608.74|606.34|609.34|606.94|609.34|606.94|608.74|606.34|0
1651480000000|2022-05-02 08:26:40|609.58|607.18|610.31|607.91|610.31|607.91|609.58|607.18|0
1651480010000|2022-05-02 08:26:50|610.07|607.67|610.68|608.28|610.68|608.28|610.07|607.67|0
1651480020000|2022-05-02 08:27:00|610.56|608.16|610.68|608.28|610.68|608.28|610.44|608.04|0
1651480030000|2022-05-02 08:27:10|610.93|608.53|609.71|607.31|610.93|608.53|609.71|607.31|0
1651480040000|2022-05-02 08:27:20|609.22|606.82|608.49|606.09|609.22|606.82|608.49|606.09|0
1651480060000|2022-05-02 08:27:40|608.61|606.21|608.37|605.97|608.74|606.34|608.37|605.97|0
1651480070000|2022-05-02 08:27:50|608.25|605.85|607.88|605.48|608.49|606.09|607.88|605.48|0
1651480080000|2022-05-02 08:28:00|607.76|605.36|607.39|604.99|608.25|605.85|607.39|604.99|0
1651480090000|2022-05-02 08:28:10|607.28|604.88|608.01|605.61|608.01|605.61|607.28|604.88|0
1651480100000|2022-05-02 08:28:20|607.76|605.36|608.01|605.61|608.01|605.61|607.76|605.36|0
1651480110000|2022-05-02 08:28:30|608.12|605.72|607.88|605.48|608.12|605.72|607.88|605.48|0
1651480120000|2022-05-02 08:28:40|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1651480130000|2022-05-02 08:28:50|608.12|605.72|608.98|606.58|608.98|606.58|608.12|605.72|0
1651480140000|2022-05-02 08:29:00|609.22|606.82|610.68|608.28|610.68|608.28|609.22|606.82|0
1651480150000|2022-05-02 08:29:10|610.44|608.04|610.44|608.04|610.44|608.04|610.44|608.04|0
1651480160000|2022-05-02 08:29:20|610.2|607.8|609.22|606.82|610.2|607.8|609.22|606.82|0
1651480170000|2022-05-02 08:29:30|609.71|607.31|609.58|607.18|609.71|607.31|609.47|607.07|0
1651480180000|2022-05-02 08:29:40|609.22|606.82|609.71|607.31|609.71|607.31|609.22|606.82|0
1651480190000|2022-05-02 08:29:50|609.58|607.18|609.71|607.31|609.71|607.31|609.22|606.82|0
1651480200000|2022-05-02 08:30:00|609.95|607.55|610.8|608.4|610.93|608.53|609.95|607.55|0
1651480210000|2022-05-02 08:30:10|611.29|608.89|612.39|609.99|612.63|610.23|611.29|608.89|0
1651480220000|2022-05-02 08:30:20|612.51|610.11|612.63|610.23|612.63|610.23|612.51|610.11|0
1651480230000|2022-05-02 08:30:30|612.14|609.74|611.9|609.5|612.14|609.74|611.9|609.5|0
1651480240000|2022-05-02 08:30:40|611.77|609.37|612.51|610.11|612.51|610.11|611.77|609.37|0
1651480250000|2022-05-02 08:30:50|612.63|610.23|612.14|609.74|612.88|610.48|612.14|609.74|0
1651480260000|2022-05-02 08:31:00|612.51|610.11|613.48|611.08|613.48|611.08|612.51|610.11|0
1651480270000|2022-05-02 08:31:10|613.36|610.96|613.36|610.96|613.36|610.96|613.36|610.96|0
1651480280000|2022-05-02 08:31:20|613.61|611.21|612.88|610.48|614.21|611.81|612.88|610.48|0
1651480290000|2022-05-02 08:31:30|613.61|611.21|613.24|610.84|613.61|611.21|613.24|610.84|0
1651480300000|2022-05-02 08:31:40|612.99|610.59|612.75|610.35|612.99|610.59|612.75|610.35|0
1651480310000|2022-05-02 08:31:50|612.88|610.48|613.48|611.08|613.85|611.45|612.88|610.48|0
1651480320000|2022-05-02 08:32:00|613.24|610.84|612.75|610.35|613.24|610.84|612.75|610.35|0
1651480330000|2022-05-02 08:32:10|612.88|610.48|613.24|610.84|613.24|610.84|612.88|610.48|0
1651480340000|2022-05-02 08:32:20|612.99|610.59|613.61|611.21|613.61|611.21|612.99|610.59|0
1651480350000|2022-05-02 08:32:30|613.48|611.08|613.97|611.57|614.45|612.05|613.48|611.08|0
1651480360000|2022-05-02 08:32:40|614.21|611.81|614.94|612.54|614.94|612.54|614.21|611.81|0
1651480370000|2022-05-02 08:32:50|614.83|612.43|615.56|613.16|615.56|613.16|614.83|612.43|0
1651480380000|2022-05-02 08:33:00|615.31|612.91|615.43|613.03|615.67|613.27|615.31|612.91|0
1651480390000|2022-05-02 08:33:10|614.7|612.3|614.21|611.81|614.7|612.3|614.09|611.69|0
1651480400000|2022-05-02 08:33:20|614.34|611.94|614.94|612.54|614.94|612.54|614.21|611.81|0
1651480410000|2022-05-02 08:33:30|614.83|612.43|615.07|612.67|615.07|612.67|614.83|612.43|0
1651480420000|2022-05-02 08:33:40|614.09|611.69|614.7|612.3|614.7|612.3|614.09|611.69|0
1651480430000|2022-05-02 08:33:50|614.45|612.05|614.34|611.94|614.45|612.05|614.21|611.81|0
1651480440000|2022-05-02 08:34:00|614.09|611.69|613.85|611.45|614.09|611.69|613.85|611.45|0
1651480450000|2022-05-02 08:34:10|614.09|611.69|614.45|612.05|614.58|612.18|614.09|611.69|0
1651480460000|2022-05-02 08:34:20|614.58|612.18|614.83|612.43|615.19|612.79|614.45|612.05|0
1651480470000|2022-05-02 08:34:30|615.07|612.67|614.83|612.43|615.07|612.67|614.83|612.43|0
1651480480000|2022-05-02 08:34:40|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1651480490000|2022-05-02 08:34:50|614.83|612.43|614.94|612.54|614.94|612.54|614.83|612.43|0
1651480500000|2022-05-02 08:35:00|615.07|612.67|614.83|612.43|615.07|612.67|614.83|612.43|0
1651480510000|2022-05-02 08:35:10|614.58|612.18|614.34|611.94|615.43|613.03|614.34|611.94|0
1651480520000|2022-05-02 08:35:20|613.97|611.57|613.72|611.32|613.97|611.57|613.61|611.21|0
1651480530000|2022-05-02 08:35:30|613.61|611.21|613.36|610.96|613.61|611.21|613.36|610.96|0
1651480540000|2022-05-02 08:35:40|613.72|611.32|614.82|612.42|614.82|612.42|613.72|611.32|0
1651480550000|2022-05-02 08:35:50|614.58|612.18|614.82|612.42|614.82|612.42|613.72|611.32|0
1651480560000|2022-05-02 08:36:00|614.94|612.54|615.67|613.27|616.04|613.64|614.94|612.54|0
1651480570000|2022-05-02 08:36:10|615.43|613.03|615.67|613.27|615.67|613.27|615.43|613.03|0
1651480580000|2022-05-02 08:36:20|616.16|613.76|614.58|612.18|616.16|613.76|614.58|612.18|0
1651480590000|2022-05-02 08:36:30|614.82|612.42|614.45|612.05|614.82|612.42|614.21|611.81|0
1651480600000|2022-05-02 08:36:40|614.21|611.81|614.45|612.05|614.58|612.18|614.21|611.81|0
1651480610000|2022-05-02 08:36:50|614.58|612.18|614.94|612.54|614.94|612.54|614.45|612.05|0
1651480620000|2022-05-02 08:37:00|615.19|612.79|615.43|613.03|615.43|613.03|615.07|612.67|0
1651480630000|2022-05-02 08:37:10|615.19|612.79|615.07|612.67|615.19|612.79|615.07|612.67|0
1651480640000|2022-05-02 08:37:20|615.43|613.03|615.19|612.79|615.43|613.03|614.94|612.54|0
1651480650000|2022-05-02 08:37:30|615.43|613.03|615.8|613.4|615.92|613.52|615.43|613.03|0
1651480660000|2022-05-02 08:37:40|615.67|613.27|616.16|613.76|616.16|613.76|615.67|613.27|0
1651480670000|2022-05-02 08:37:50|616.04|613.64|615.56|613.16|616.04|613.64|615.56|613.16|0
1651480680000|2022-05-02 08:38:00|614.94|612.54|615.07|612.67|615.07|612.67|614.94|612.54|0
1651480690000|2022-05-02 08:38:10|615.19|612.79|615.07|612.67|615.19|612.79|614.94|612.54|0
1651480700000|2022-05-02 08:38:20|615.43|613.03|615.19|612.79|615.56|613.16|615.19|612.79|0
1651480710000|2022-05-02 08:38:30|614.94|612.54|614.94|612.54|615.07|612.67|614.94|612.54|0
1651480720000|2022-05-02 08:38:40|615.07|612.67|614.94|612.54|615.07|612.67|614.94|612.54|0
1651480730000|2022-05-02 08:38:50|615.07|612.67|614.94|612.54|615.07|612.67|614.94|612.54|0
1651480740000|2022-05-02 08:39:00|615.19|612.79|615.19|612.79|615.31|612.91|615.19|612.79|0
1651480750000|2022-05-02 08:39:10|615.07|612.67|615.67|613.27|615.67|613.27|615.07|612.67|0
1651480760000|2022-05-02 08:39:20|615.8|613.4|615.07|612.67|615.8|613.4|614.94|612.54|0
1651480770000|2022-05-02 08:39:30|614.94|612.54|615.19|612.79|615.19|612.79|614.94|612.54|0
1651480780000|2022-05-02 08:39:40|614.94|612.54|614.45|612.05|614.94|612.54|614.21|611.81|0
1651480790000|2022-05-02 08:39:50|614.21|611.81|614.34|611.94|614.45|612.05|614.21|611.81|0
1651480800000|2022-05-02 08:40:00|613.12|610.72|612.5|610.1|613.12|610.72|612.26|609.86|0
1651480810000|2022-05-02 08:40:10|612.75|610.35|612.99|610.59|612.99|610.59|612.75|610.35|0
1651480820000|2022-05-02 08:40:20|612.14|609.74|612.5|610.1|612.5|610.1|612.14|609.74|0
1651480830000|2022-05-02 08:40:30|612.39|609.99|611.66|609.26|612.5|610.1|611.66|609.26|0
1651480840000|2022-05-02 08:40:40|611.41|609.01|611.53|609.13|611.53|609.13|611.17|608.77|0
1651480850000|2022-05-02 08:40:50|611.29|608.89|609.71|607.31|611.29|608.89|609.71|607.31|0
1651480860000|2022-05-02 08:41:00|609.95|607.55|609.22|606.82|609.95|607.55|609.22|606.82|0
1651480870000|2022-05-02 08:41:10|609.09|606.69|609.09|606.69|609.09|606.69|608.85|606.45|0
1651480880000|2022-05-02 08:41:20|608.36|605.96|609.34|606.94|609.34|606.94|608.36|605.96|0
1651480890000|2022-05-02 08:41:30|609.46|607.06|609.09|606.69|609.46|607.06|609.09|606.69|0
1651480900000|2022-05-02 08:41:40|610.07|607.67|610.68|608.28|610.68|608.28|610.07|607.67|0
1651480910000|2022-05-02 08:41:50|610.56|608.16|610.07|607.67|611.04|608.64|610.07|607.67|0
1651480920000|2022-05-02 08:42:00|610.19|607.79|611.41|609.01|611.41|609.01|609.82|607.42|0
1651480930000|2022-05-02 08:42:10|611.53|609.13|611.77|609.37|611.77|609.37|611.53|609.13|0
1651480940000|2022-05-02 08:42:20|612.26|609.86|612.02|609.62|612.26|609.86|611.66|609.26|0
1651480950000|2022-05-02 08:42:30|611.9|609.5|612.5|610.1|612.5|610.1|611.9|609.5|0
1651480960000|2022-05-02 08:42:40|612.39|609.99|612.39|609.99|612.39|609.99|612.26|609.86|0
1651480970000|2022-05-02 08:42:50|612.5|610.1|613.12|610.72|613.12|610.72|612.5|610.1|0
1651480980000|2022-05-02 08:43:00|612.87|610.47|613.61|611.21|613.61|611.21|612.87|610.47|0
1651480990000|2022-05-02 08:43:10|614.09|611.69|614.82|612.42|614.82|612.42|614.09|611.69|0
1651481000000|2022-05-02 08:43:20|615.07|612.67|615.18|612.78|615.18|612.78|614.82|612.42|0
1651481010000|2022-05-02 08:43:30|615.07|612.67|615.56|613.16|615.67|613.27|615.07|612.67|0
1651481020000|2022-05-02 08:43:40|614.94|612.54|615.07|612.67|615.07|612.67|614.7|612.3|0
1651481030000|2022-05-02 08:43:50|615.18|612.78|615.43|613.03|615.43|613.03|615.18|612.78|0
1651481040000|2022-05-02 08:44:00|615.56|613.16|615.92|613.52|615.92|613.52|615.56|613.16|0
1651481050000|2022-05-02 08:44:10|615.56|613.16|614.45|612.05|615.56|613.16|614.21|611.81|0
1651481060000|2022-05-02 08:44:20|614.09|611.69|613.85|611.45|614.09|611.69|613.12|610.72|0
1651481070000|2022-05-02 08:44:30|613.97|611.57|613.23|610.83|613.97|611.57|613.23|610.83|0
1651481080000|2022-05-02 08:44:40|613.12|610.72|612.39|609.99|613.12|610.72|612.39|609.99|0
1651481090000|2022-05-02 08:44:50|612.75|610.35|612.39|609.99|612.87|610.47|612.39|609.99|0
1651481100000|2022-05-02 08:45:00|612.5|610.1|611.9|609.5|612.5|610.1|611.9|609.5|0
1651481110000|2022-05-02 08:45:10|612.26|609.86|612.5|610.1|612.5|610.1|612.14|609.74|0
1651481120000|2022-05-02 08:45:20|612.39|609.99|613.36|610.96|613.36|610.96|612.39|609.99|0
1651481130000|2022-05-02 08:45:30|613.12|610.72|613.36|610.96|613.36|610.96|613.12|610.72|0
1651481140000|2022-05-02 08:45:40|613.12|610.72|613.48|611.08|613.48|611.08|613.12|610.72|0
1651481150000|2022-05-02 08:45:50|613.23|610.83|612.26|609.86|613.23|610.83|612.26|609.86|0
1651481160000|2022-05-02 08:46:00|612.39|609.99|612.02|609.62|612.5|610.1|612.02|609.62|0
1651481170000|2022-05-02 08:46:10|612.14|609.74|612.63|610.23|612.63|610.23|612.14|609.74|0
1651481180000|2022-05-02 08:46:20|612.5|610.1|612.63|610.23|612.75|610.35|612.5|610.1|0
1651481190000|2022-05-02 08:46:30|612.87|610.47|612.87|610.47|612.87|610.47|612.63|610.23|0
1651481200000|2022-05-02 08:46:40|612.63|610.23|612.63|610.23|612.63|610.23|612.39|609.99|0
1651481210000|2022-05-02 08:46:50|612.87|610.47|612.87|610.47|612.87|610.47|612.87|610.47|0
1651481220000|2022-05-02 08:47:00|612.63|610.23|613.23|610.83|613.23|610.83|612.63|610.23|0
1651481230000|2022-05-02 08:47:10|613.36|610.96|613.23|610.83|613.36|610.96|612.87|610.47|0
1651481240000|2022-05-02 08:47:20|613.48|611.08|614.94|612.54|614.94|612.54|613.48|611.08|0
1651481250000|2022-05-02 08:47:30|614.82|612.42|614.34|611.94|614.82|612.42|614.34|611.94|0
1651481260000|2022-05-02 08:47:40|614.09|611.69|614.82|612.42|614.94|612.54|614.09|611.69|0
1651481270000|2022-05-02 08:47:50|614.45|612.05|614.21|611.81|614.45|612.05|614.21|611.81|0
1651481280000|2022-05-02 08:48:00|614.45|612.05|614.45|612.05|614.58|612.18|614.45|612.05|0
1651481290000|2022-05-02 08:48:10|614.58|612.18|614.58|612.18|614.7|612.3|614.58|612.18|0
1651481300000|2022-05-02 08:48:20|614.7|612.3|614.7|612.3|614.7|612.3|614.58|612.18|0
1651481310000|2022-05-02 08:48:30|614.34|611.94|614.34|611.94|614.34|611.94|614.34|611.94|0
1651481320000|2022-05-02 08:48:40|614.45|612.05|614.09|611.69|614.45|612.05|613.97|611.57|0
1651481330000|2022-05-02 08:48:50|613.97|611.57|613.48|611.08|613.97|611.57|613.36|610.96|0
1651481340000|2022-05-02 08:49:00|613.72|611.32|613.85|611.45|613.85|611.45|613.6|611.2|0
1651481350000|2022-05-02 08:49:10|613.97|611.57|613.85|611.45|614.09|611.69|613.85|611.45|0
1651481360000|2022-05-02 08:49:20|613.97|611.57|614.58|612.18|614.58|612.18|613.97|611.57|0
1651481370000|2022-05-02 08:49:30|614.45|612.05|614.58|612.18|614.58|612.18|614.45|612.05|0
1651481390000|2022-05-02 08:49:50|614.09|611.69|612.75|610.35|614.09|611.69|612.75|610.35|0
1651481400000|2022-05-02 08:50:00|613.23|610.83|613.85|611.45|613.85|611.45|613.23|610.83|0
1651481410000|2022-05-02 08:50:10|614.34|611.94|614.34|611.94|614.34|611.94|614.21|611.81|0
1651481420000|2022-05-02 08:50:20|614.58|612.18|613.85|611.45|614.58|612.18|613.85|611.45|0
1651481430000|2022-05-02 08:50:30|613.36|610.96|613.6|611.2|613.6|611.2|613.36|610.96|0
1651481440000|2022-05-02 08:50:40|614.09|611.69|614.34|611.94|614.34|611.94|614.09|611.69|0
1651481450000|2022-05-02 08:50:50|614.09|611.69|614.45|612.05|614.45|612.05|614.09|611.69|0
1651481460000|2022-05-02 08:51:00|614.58|612.18|616.04|613.64|616.04|613.64|614.58|612.18|0
1651481470000|2022-05-02 08:51:10|616.29|613.89|615.8|613.4|616.29|613.89|615.8|613.4|0
1651481480000|2022-05-02 08:51:20|615.31|612.91|615.43|613.03|615.43|613.03|615.31|612.91|0
1651481490000|2022-05-02 08:51:30|615.8|613.4|616.77|614.37|616.89|614.49|615.8|613.4|0
1651481500000|2022-05-02 08:51:40|617.13|614.73|617.13|614.73|617.13|614.73|617.13|614.73|0
1651481510000|2022-05-02 08:51:50|616.89|614.49|616.53|614.13|616.89|614.49|616.53|614.13|0
1651481520000|2022-05-02 08:52:00|616.04|613.64|616.53|614.13|616.53|614.13|616.04|613.64|0
1651481530000|2022-05-02 08:52:10|616.29|613.89|615.92|613.52|616.29|613.89|615.92|613.52|0
1651481540000|2022-05-02 08:52:20|614.82|612.42|614.94|612.54|615.43|613.03|614.82|612.42|0
1651481550000|2022-05-02 08:52:30|615.31|612.91|615.8|613.4|615.8|613.4|615.31|612.91|0
1651481560000|2022-05-02 08:52:40|616.29|613.89|616.53|614.13|617.02|614.62|616.29|613.89|0
1651481570000|2022-05-02 08:52:50|616.89|614.49|617.02|614.62|617.02|614.62|616.77|614.37|0
1651481580000|2022-05-02 08:53:00|616.77|614.37|617.02|614.62|617.02|614.62|616.77|614.37|0
1651481590000|2022-05-02 08:53:10|617.87|615.47|617.75|615.35|617.87|615.47|617.75|615.35|0
1651481600000|2022-05-02 08:53:20|617.87|615.47|618.48|616.08|618.48|616.08|617.62|615.22|0
1651481610000|2022-05-02 08:53:30|618.35|615.95|617.5|615.1|618.35|615.95|617.5|615.1|0
1651481620000|2022-05-02 08:53:40|617.62|615.22|617.26|614.86|617.62|615.22|617.26|614.86|0
1651481630000|2022-05-02 08:53:50|618.11|615.71|618.24|615.84|618.6|616.2|618.11|615.71|0
1651481640000|2022-05-02 08:54:00|618.11|615.71|618.35|615.95|618.35|615.95|618.11|615.71|0
1651481650000|2022-05-02 08:54:10|618.24|615.84|619.21|616.81|619.21|616.81|618.24|615.84|0
1651481660000|2022-05-02 08:54:20|619.46|617.06|619.09|616.69|619.46|617.06|619.09|616.69|0
1651481670000|2022-05-02 08:54:30|618.97|616.57|619.09|616.69|619.09|616.69|618.97|616.57|0
1651481680000|2022-05-02 08:54:40|618.97|616.57|619.46|617.06|619.46|617.06|618.84|616.44|0
1651481690000|2022-05-02 08:54:50|620.31|617.91|619.82|617.42|620.31|617.91|619.82|617.42|0
1651481700000|2022-05-02 08:55:00|619.57|617.17|619.21|616.81|619.94|617.54|619.21|616.81|0
1651481710000|2022-05-02 08:55:10|619.57|617.17|619.7|617.3|619.82|617.42|619.57|617.17|0
1651481720000|2022-05-02 08:55:20|619.33|616.93|618.97|616.57|619.33|616.93|618.97|616.57|0
1651481730000|2022-05-02 08:55:30|619.09|616.69|619.33|616.93|619.33|616.93|619.09|616.69|0
1651481740000|2022-05-02 08:55:40|620.06|617.66|620.79|618.39|620.79|618.39|620.06|617.66|0
1651481750000|2022-05-02 08:55:50|621.04|618.64|620.55|618.15|621.04|618.64|620.55|618.15|0
1651481760000|2022-05-02 08:56:00|620.92|618.52|620.92|618.52|620.92|618.52|620.79|618.39|0
1651481770000|2022-05-02 08:56:10|621.53|619.13|621.04|618.64|621.53|619.13|620.79|618.39|0
1651481780000|2022-05-02 08:56:20|620.79|618.39|620.19|617.79|620.79|618.39|620.19|617.79|0
1651481790000|2022-05-02 08:56:30|620.31|617.91|620.68|618.28|620.79|618.39|620.31|617.91|0
1651481800000|2022-05-02 08:56:40|620.19|617.79|620.43|618.03|620.43|618.03|619.94|617.54|0
1651481810000|2022-05-02 08:56:50|620.55|618.15|620.92|618.52|620.92|618.52|620.55|618.15|0
1651481820000|2022-05-02 08:57:00|620.79|618.39|621.16|618.76|621.53|619.13|620.79|618.39|0
1651481830000|2022-05-02 08:57:10|620.79|618.39|620.79|618.39|620.79|618.39|620.55|618.15|0
1651481840000|2022-05-02 08:57:20|620.68|618.28|621.28|618.88|621.28|618.88|620.68|618.28|0
1651481850000|2022-05-02 08:57:30|621.04|618.64|621.53|619.13|621.53|619.13|621.04|618.64|0
1651481860000|2022-05-02 08:57:40|621.28|618.88|621.16|618.76|621.28|618.88|620.55|618.15|0
1651481870000|2022-05-02 08:57:50|621.04|618.64|621.04|618.64|621.16|618.76|620.92|618.52|0
1651481880000|2022-05-02 08:58:00|621.16|618.76|620.19|617.79|621.28|618.88|620.19|617.79|0
1651481890000|2022-05-02 08:58:10|620.06|617.66|619.94|617.54|620.19|617.79|619.94|617.54|0
1651481900000|2022-05-02 08:58:20|620.19|617.79|620.19|617.79|620.31|617.91|620.19|617.79|0
1651481910000|2022-05-02 08:58:30|619.94|617.54|619.21|616.81|619.94|617.54|619.21|616.81|0
1651481920000|2022-05-02 08:58:40|619.33|616.93|618.35|615.95|619.33|616.93|618.35|615.95|0
1651481930000|2022-05-02 08:58:50|617.02|614.62|617.26|614.86|617.26|614.86|616.89|614.49|0
1651481940000|2022-05-02 08:59:00|617.02|614.62|617.26|614.86|617.26|614.86|617.02|614.62|0
1651481950000|2022-05-02 08:59:10|617.62|615.22|617.99|615.59|618.24|615.84|617.62|615.22|0
1651481960000|2022-05-02 08:59:20|618.24|615.84|618.24|615.84|618.24|615.84|618.24|615.84|0
1651481970000|2022-05-02 08:59:30|618.48|616.08|617.99|615.59|618.48|616.08|617.75|615.35|0
1651481980000|2022-05-02 08:59:40|617.5|615.1|616.77|614.37|617.5|615.1|616.77|614.37|0
1651481990000|2022-05-02 08:59:50|617.02|614.62|617.38|614.98|617.62|615.22|617.02|614.62|0
1651482000000|2022-05-02 09:00:00|617.26|614.86|616.77|614.37|617.26|614.86|616.77|614.37|0
1651482010000|2022-05-02 09:00:10|617.02|614.62|617.02|614.62|617.02|614.62|617.02|614.62|0
1651482020000|2022-05-02 09:00:20|616.89|614.49|616.89|614.49|617.02|614.62|616.89|614.49|0
1651482030000|2022-05-02 09:00:30|617.02|614.62|616.65|614.25|617.02|614.62|616.65|614.25|0
1651482040000|2022-05-02 09:00:40|616.53|614.13|616.28|613.88|616.53|614.13|616.28|613.88|0
1651482050000|2022-05-02 09:00:50|616.4|614|616.16|613.76|616.4|614|616.16|613.76|0
1651482060000|2022-05-02 09:01:00|615.91|613.51|616.04|613.64|616.04|613.64|615.91|613.51|0
1651482070000|2022-05-02 09:01:10|615.91|613.51|616.28|613.88|616.28|613.88|615.91|613.51|0
1651482080000|2022-05-02 09:01:20|616.4|614|616.16|613.76|616.4|614|616.16|613.76|0
1651482090000|2022-05-02 09:01:30|615.55|613.15|615.43|613.03|615.55|613.15|615.43|613.03|0
1651482100000|2022-05-02 09:01:40|615.18|612.78|614.58|612.18|615.43|613.03|614.58|612.18|0
1651482110000|2022-05-02 09:01:50|614.69|612.29|614.09|611.69|614.69|612.29|614.09|611.69|0
1651482120000|2022-05-02 09:02:00|614.33|611.93|614.45|612.05|614.45|612.05|614.33|611.93|0
1651482130000|2022-05-02 09:02:10|614.94|612.54|614.69|612.29|615.55|613.15|614.69|612.29|0
1651482140000|2022-05-02 09:02:20|614.94|612.54|614.94|612.54|614.94|612.54|614.45|612.05|0
1651482150000|2022-05-02 09:02:30|614.69|612.29|614.82|612.42|614.94|612.54|614.69|612.29|0
1651482160000|2022-05-02 09:02:40|614.69|612.29|614.45|612.05|614.69|612.29|614.21|611.81|0
1651482170000|2022-05-02 09:02:50|614.09|611.69|613.48|611.08|614.09|611.69|613.48|611.08|0
1651482180000|2022-05-02 09:03:00|613.12|610.72|612.99|610.59|613.12|610.72|612.99|610.59|0
1651482190000|2022-05-02 09:03:10|612.87|610.47|612.74|610.34|612.87|610.47|612.74|610.34|0
1651482200000|2022-05-02 09:03:20|612.99|610.59|612.87|610.47|612.99|610.59|612.87|610.47|0
1651482210000|2022-05-02 09:03:30|612.14|609.74|612.74|610.34|612.74|610.34|612.14|609.74|0
1651482220000|2022-05-02 09:03:40|612.5|610.1|612.63|610.23|612.63|610.23|612.5|610.1|0
1651482230000|2022-05-02 09:03:50|612.74|610.34|612.5|610.1|612.74|610.34|612.26|609.86|0
1651482240000|2022-05-02 09:04:00|612.63|610.23|612.74|610.34|612.74|610.34|612.63|610.23|0
1651482250000|2022-05-02 09:04:10|612.99|610.59|612.01|609.61|612.99|610.59|611.77|609.37|0
1651482260000|2022-05-02 09:04:20|612.26|609.86|612.01|609.61|612.26|609.86|612.01|609.61|0
1651482270000|2022-05-02 09:04:30|612.14|609.74|612.99|610.59|613.23|610.83|612.14|609.74|0
1651482280000|2022-05-02 09:04:40|612.87|610.47|612.99|610.59|612.99|610.59|612.87|610.47|0
1651482290000|2022-05-02 09:04:50|613.12|610.72|612.99|610.59|613.48|611.08|612.99|610.59|0
1651482300000|2022-05-02 09:05:00|613.12|610.72|613.85|611.45|613.85|611.45|613.12|610.72|0
1651482310000|2022-05-02 09:05:10|613.72|611.32|613.72|611.32|613.72|611.32|613.48|611.08|0
1651482320000|2022-05-02 09:05:20|613.85|611.45|613.65|611.25|613.85|611.45|613.12|610.72|0
1651482330000|2022-05-02 09:05:30|613.69|611.29|613.26|610.86|613.69|611.29|613.26|610.86|0
1651482340000|2022-05-02 09:05:40|613.14|610.74|613.01|610.61|613.14|610.74|613.01|610.61|0
1651482350000|2022-05-02 09:05:50|613.26|610.86|613.01|610.61|613.26|610.86|613.01|610.61|0
1651482360000|2022-05-02 09:06:00|612.65|610.25|612.53|610.13|612.65|610.25|612.53|610.13|0
1651482370000|2022-05-02 09:06:10|612.65|610.25|612.77|610.37|612.77|610.37|612.65|610.25|0
1651482380000|2022-05-02 09:06:20|612.53|610.13|613.01|610.61|613.01|610.61|612.53|610.13|0
1651482390000|2022-05-02 09:06:30|612.77|610.37|613.01|610.61|613.01|610.61|612.53|610.13|0
1651482400000|2022-05-02 09:06:40|613.74|611.34|613.87|611.47|613.99|611.59|613.74|611.34|0
1651482410000|2022-05-02 09:06:50|613.99|611.59|613.74|611.34|613.99|611.59|613.74|611.34|0
1651482420000|2022-05-02 09:07:00|613.87|611.47|613.14|610.74|613.87|611.47|613.14|610.74|0
1651482430000|2022-05-02 09:07:10|613.38|610.98|613.74|611.34|613.74|611.34|613.38|610.98|0
1651482440000|2022-05-02 09:07:20|613.63|611.23|613.74|611.34|613.74|611.34|613.5|611.1|0
1651482450000|2022-05-02 09:07:30|613.63|611.23|613.26|610.86|613.63|611.23|613.26|610.86|0
1651482460000|2022-05-02 09:07:40|613.38|610.98|613.26|610.86|613.38|610.98|613.26|610.86|0
1651482470000|2022-05-02 09:07:50|613.5|611.1|613.26|610.86|613.5|611.1|613.26|610.86|0
1651482480000|2022-05-02 09:08:00|612.53|610.13|612.28|609.88|612.53|610.13|612.28|609.88|0
1651482490000|2022-05-02 09:08:10|612.53|610.13|613.01|610.61|613.14|610.74|612.53|610.13|0
1651482500000|2022-05-02 09:08:20|613.5|611.1|613.74|611.34|613.74|611.34|613.5|611.1|0
1651482510000|2022-05-02 09:08:30|613.63|611.23|615.57|613.17|615.57|613.17|613.63|611.23|0
1651482520000|2022-05-02 09:08:40|615.45|613.05|615.33|612.93|615.45|613.05|614.96|612.56|0
1651482530000|2022-05-02 09:08:50|615.2|612.8|614.72|612.32|615.2|612.8|614.72|612.32|0
1651482540000|2022-05-02 09:09:00|614.84|612.44|614.96|612.56|614.96|612.56|614.84|612.44|0
1651482550000|2022-05-02 09:09:10|614.84|612.44|614.96|612.56|614.96|612.56|614.84|612.44|0
1651482560000|2022-05-02 09:09:20|615.09|612.69|615.33|612.93|615.33|612.93|615.09|612.69|0
1651482570000|2022-05-02 09:09:30|615.69|613.29|614.6|612.2|615.82|613.42|614.6|612.2|0
1651482580000|2022-05-02 09:09:40|614.96|612.56|614.84|612.44|614.96|612.56|614.72|612.32|0
1651482590000|2022-05-02 09:09:50|614.96|612.56|615.09|612.69|615.2|612.8|614.96|612.56|0
1651482600000|2022-05-02 09:10:00|615.2|612.8|613.74|611.34|615.2|612.8|613.5|611.1|0
1651482610000|2022-05-02 09:10:10|613.99|611.59|613.87|611.47|613.99|611.59|613.74|611.34|0
1651482620000|2022-05-02 09:10:20|613.5|611.1|612.65|610.25|613.5|611.1|612.65|610.25|0
1651482630000|2022-05-02 09:10:30|612.77|610.37|613.5|611.1|613.5|611.1|612.77|610.37|0
1651482640000|2022-05-02 09:10:40|613.38|610.98|613.14|610.74|613.38|610.98|613.14|610.74|0
1651482650000|2022-05-02 09:10:50|613.26|610.86|613.99|611.59|613.99|611.59|613.26|610.86|0
1651482660000|2022-05-02 09:11:00|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1651482670000|2022-05-02 09:11:10|613.99|611.59|613.87|611.47|613.99|611.59|613.87|611.47|0
1651482680000|2022-05-02 09:11:20|613.74|611.34|613.99|611.59|613.99|611.59|613.74|611.34|0
1651482690000|2022-05-02 09:11:30|613.74|611.34|613.38|610.98|613.99|611.59|613.38|610.98|0
1651482700000|2022-05-02 09:11:40|613.26|610.86|613.01|610.61|613.26|610.86|613.01|610.61|0
1651482710000|2022-05-02 09:11:50|612.77|610.37|612.53|610.13|613.01|610.61|612.41|610.01|0
1651482720000|2022-05-02 09:12:00|612.41|610.01|611.55|609.15|612.41|610.01|611.55|609.15|0
1651482730000|2022-05-02 09:12:10|611.68|609.28|611.68|609.28|611.68|609.28|611.68|609.28|0
1651482740000|2022-05-02 09:12:20|611.55|609.15|611.55|609.15|611.68|609.28|611.55|609.15|0
1651482750000|2022-05-02 09:12:30|611.8|609.4|611.31|608.91|611.8|609.4|611.31|608.91|0
1651482760000|2022-05-02 09:12:40|610.71|608.31|610.34|607.94|610.71|608.31|610.34|607.94|0
1651482770000|2022-05-02 09:12:50|610.58|608.18|610.58|608.18|610.82|608.42|610.58|608.18|0
1651482780000|2022-05-02 09:13:00|610.1|607.7|610.1|607.7|610.34|607.94|610.1|607.7|0
1651482790000|2022-05-02 09:13:10|610.22|607.82|610.58|608.18|610.58|608.18|610.22|607.82|0
1651482800000|2022-05-02 09:13:20|610.71|608.31|611.07|608.67|611.19|608.79|610.71|608.31|0
1651482810000|2022-05-02 09:13:30|611.19|608.79|611.31|608.91|611.31|608.91|611.19|608.79|0
1651482820000|2022-05-02 09:13:40|611.55|609.15|612.17|609.77|612.17|609.77|611.55|609.15|0
1651482830000|2022-05-02 09:13:50|611.92|609.52|612.04|609.64|612.28|609.88|611.92|609.52|0
1651482840000|2022-05-02 09:14:00|611.8|609.4|611.8|609.4|611.92|609.52|611.8|609.4|0
1651482850000|2022-05-02 09:14:10|612.28|609.88|612.28|609.88|612.28|609.88|612.28|609.88|0
1651482860000|2022-05-02 09:14:20|612.53|610.13|612.77|610.37|612.77|610.37|612.53|610.13|0
1651482870000|2022-05-02 09:14:30|613.26|610.86|612.53|610.13|613.26|610.86|612.53|610.13|0
1651482880000|2022-05-02 09:14:40|612.28|609.88|612.04|609.64|612.28|609.88|612.04|609.64|0
1651482890000|2022-05-02 09:14:50|612.77|610.37|612.77|610.37|612.9|610.5|612.77|610.37|0
1651482900000|2022-05-02 09:15:00|612.9|610.5|612.77|610.37|612.9|610.5|612.53|610.13|0
1651482910000|2022-05-02 09:15:10|613.01|610.61|613.14|610.74|613.14|610.74|613.01|610.61|0
1651482920000|2022-05-02 09:15:20|613.26|610.86|613.26|610.86|613.26|610.86|613.26|610.86|0
1651482930000|2022-05-02 09:15:30|613.14|610.74|613.26|610.86|613.26|610.86|613.01|610.61|0
1651482940000|2022-05-02 09:15:40|613.14|610.74|612.77|610.37|613.14|610.74|612.77|610.37|0
1651482950000|2022-05-02 09:15:50|613.01|610.61|612.53|610.13|613.01|610.61|612.53|610.13|0
1651482960000|2022-05-02 09:16:00|612.41|610.01|612.28|609.88|612.41|610.01|612.17|609.77|0
1651482970000|2022-05-02 09:16:10|612.9|610.5|612.77|610.37|612.9|610.5|612.77|610.37|0
1651482980000|2022-05-02 09:16:20|612.65|610.25|612.77|610.37|612.77|610.37|612.65|610.25|0
1651482990000|2022-05-02 09:16:30|612.53|610.13|612.04|609.64|612.53|610.13|612.04|609.64|0
1651483000000|2022-05-02 09:16:40|612.28|609.88|611.8|609.4|612.28|609.88|611.8|609.4|0
1651483010000|2022-05-02 09:16:50|611.68|609.28|611.55|609.15|611.68|609.28|611.55|609.15|0
1651483020000|2022-05-02 09:17:00|611.31|608.91|610.34|607.94|611.31|608.91|610.34|607.94|0
1651483030000|2022-05-02 09:17:10|610.22|607.82|609.61|607.21|610.34|607.94|609.61|607.21|0
1651483040000|2022-05-02 09:17:20|609.85|607.45|609.85|607.45|610.09|607.69|609.61|607.21|0
1651483050000|2022-05-02 09:17:30|609.74|607.34|609.85|607.45|609.85|607.45|609.61|607.21|0
1651483060000|2022-05-02 09:17:40|610.58|608.18|610.71|608.31|610.71|608.31|610.58|608.18|0
1651483070000|2022-05-02 09:17:50|610.58|608.18|611.55|609.15|611.55|609.15|610.58|608.18|0
1651483080000|2022-05-02 09:18:00|611.8|609.4|611.92|609.52|611.92|609.52|611.8|609.4|0
1651483090000|2022-05-02 09:18:10|611.44|609.04|611.8|609.4|611.8|609.4|611.31|608.91|0
1651483100000|2022-05-02 09:18:20|611.68|609.28|611.8|609.4|611.8|609.4|611.68|609.28|0
1651483110000|2022-05-02 09:18:30|612.04|609.64|612.28|609.88|612.28|609.88|612.04|609.64|0
1651483120000|2022-05-02 09:18:40|613.01|610.61|612.41|610.01|613.01|610.61|612.41|610.01|0
1651483130000|2022-05-02 09:18:50|612.53|610.13|612.17|609.77|612.53|610.13|612.04|609.64|0
1651483140000|2022-05-02 09:19:00|612.04|609.64|611.8|609.4|612.04|609.64|611.55|609.15|0
1651483150000|2022-05-02 09:19:10|611.55|609.15|611.31|608.91|611.55|609.15|611.31|608.91|0
1651483160000|2022-05-02 09:19:20|611.19|608.79|610.82|608.42|611.19|608.79|610.82|608.42|0
1651483170000|2022-05-02 09:19:30|611.07|608.67|611.8|609.4|611.8|609.4|611.07|608.67|0
1651483180000|2022-05-02 09:19:40|611.92|609.52|612.04|609.64|612.04|609.64|611.8|609.4|0
1651483190000|2022-05-02 09:19:50|612.41|610.01|613.26|610.86|613.26|610.86|612.41|610.01|0
1651483200000|2022-05-02 09:20:00|613.38|610.98|613.26|610.86|613.38|610.98|613.26|610.86|0
1651483210000|2022-05-02 09:20:10|613.62|611.22|613.38|610.98|613.62|611.22|613.38|610.98|0
1651483220000|2022-05-02 09:20:20|613.5|611.1|613.26|610.86|613.5|611.1|613.14|610.74|0
1651483230000|2022-05-02 09:20:30|612.9|610.5|612.77|610.37|613.38|610.98|612.77|610.37|0
1651483240000|2022-05-02 09:20:40|612.53|610.13|612.28|609.88|612.65|610.25|612.28|609.88|0
1651483250000|2022-05-02 09:20:50|612.41|610.01|612.77|610.37|613.25|610.85|612.41|610.01|0
1651483260000|2022-05-02 09:21:00|612.89|610.49|612.53|610.13|612.89|610.49|612.53|610.13|0
1651483270000|2022-05-02 09:21:10|612.77|610.37|613.38|610.98|613.38|610.98|612.65|610.25|0
1651483280000|2022-05-02 09:21:20|613.87|611.47|613.01|610.61|613.87|611.47|613.01|610.61|0
1651483290000|2022-05-02 09:21:30|612.77|610.37|613.01|610.61|613.01|610.61|612.77|610.37|0
1651483300000|2022-05-02 09:21:40|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1651483310000|2022-05-02 09:21:50|613.5|611.1|613.62|611.22|613.74|611.34|613.5|611.1|0
1651483320000|2022-05-02 09:22:00|613.74|611.34|613.5|611.1|613.98|611.58|613.5|611.1|0
1651483330000|2022-05-02 09:22:10|613.01|610.61|613.01|610.61|613.01|610.61|612.77|610.37|0
1651483340000|2022-05-02 09:22:20|612.77|610.37|613.01|610.61|613.01|610.61|612.77|610.37|0
1651483350000|2022-05-02 09:22:30|611.8|609.4|611.31|608.91|611.8|609.4|611.07|608.67|0
1651483360000|2022-05-02 09:22:40|611.8|609.4|611.55|609.15|611.8|609.4|611.31|608.91|0
1651483370000|2022-05-02 09:22:50|611.44|609.04|611.31|608.91|611.44|609.04|611.31|608.91|0
1651483380000|2022-05-02 09:23:00|611.44|609.04|611.07|608.67|611.44|609.04|610.58|608.18|0
1651483390000|2022-05-02 09:23:10|611.31|608.91|611.31|608.91|611.31|608.91|611.19|608.79|0
1651483400000|2022-05-02 09:23:20|611.07|608.67|611.31|608.91|611.31|608.91|610.82|608.42|0
1651483420000|2022-05-02 09:23:40|610.58|608.18|610.95|608.55|610.95|608.55|610.58|608.18|0
1651483430000|2022-05-02 09:23:50|610.58|608.18|610.58|608.18|610.58|608.18|610.58|608.18|0
1651483440000|2022-05-02 09:24:00|610.82|608.42|610.82|608.42|610.82|608.42|610.71|608.31|0
1651483450000|2022-05-02 09:24:10|610.58|608.18|609.49|607.09|610.58|608.18|609.49|607.09|0
1651483460000|2022-05-02 09:24:20|608.76|606.36|609.01|606.61|609.01|606.61|608.64|606.24|0
1651483470000|2022-05-02 09:24:30|609.25|606.85|609.36|606.96|609.73|607.33|609.25|606.85|0
1651483480000|2022-05-02 09:24:40|609.12|606.72|608.88|606.48|609.25|606.85|608.88|606.48|0
1651483490000|2022-05-02 09:24:50|609.12|606.72|608.64|606.24|609.12|606.72|608.39|605.99|0
1651483500000|2022-05-02 09:25:00|608.39|605.99|607.91|605.51|608.39|605.99|607.91|605.51|0
1651483510000|2022-05-02 09:25:10|607.79|605.39|607.3|604.9|607.79|605.39|607.18|604.78|0
1651483520000|2022-05-02 09:25:20|607.79|605.39|608.28|605.88|608.28|605.88|607.79|605.39|0
1651483530000|2022-05-02 09:25:30|608.15|605.75|607.91|605.51|608.28|605.88|607.91|605.51|0
1651483540000|2022-05-02 09:25:40|608.03|605.63|607.66|605.26|608.03|605.63|607.42|605.02|0
1651483550000|2022-05-02 09:25:50|607.79|605.39|607.91|605.51|607.91|605.51|607.79|605.39|0
1651483560000|2022-05-02 09:26:00|608.52|606.12|608.15|605.75|608.52|606.12|607.91|605.51|0
1651483570000|2022-05-02 09:26:10|608.52|606.12|608.39|605.99|608.52|606.12|607.91|605.51|0
1651483580000|2022-05-02 09:26:20|608.64|606.24|608.76|606.36|608.76|606.36|608.39|605.99|0
1651483590000|2022-05-02 09:26:30|608.88|606.48|609.25|606.85|609.25|606.85|608.88|606.48|0
1651483600000|2022-05-02 09:26:40|608.88|606.48|607.66|605.26|609|606.6|607.66|605.26|0
1651483610000|2022-05-02 09:26:50|607.91|605.51|607.91|605.51|608.03|605.63|607.66|605.26|0
1651483620000|2022-05-02 09:27:00|608.03|605.63|607.91|605.51|608.15|605.75|607.91|605.51|0
1651483630000|2022-05-02 09:27:10|608.03|605.63|607.91|605.51|608.03|605.63|607.91|605.51|0
1651483640000|2022-05-02 09:27:20|607.3|604.9|607.18|604.78|607.3|604.9|607.18|604.78|0
1651483650000|2022-05-02 09:27:30|607.42|605.02|607.06|604.66|607.42|605.02|607.06|604.66|0
1651483660000|2022-05-02 09:27:40|607.18|604.78|607.06|604.66|607.3|604.9|607.06|604.66|0
1651483670000|2022-05-02 09:27:50|606.45|604.05|606.69|604.29|606.69|604.29|606.45|604.05|0
1651483680000|2022-05-02 09:28:00|606.45|604.05|606.33|603.93|606.45|604.05|606.33|603.93|0
1651483690000|2022-05-02 09:28:10|606.21|603.81|606.21|603.81|606.33|603.93|606.21|603.81|0
1651483700000|2022-05-02 09:28:20|605.96|603.56|606.09|603.69|606.09|603.69|605.96|603.56|0
1651483710000|2022-05-02 09:28:30|606.21|603.81|606.09|603.69|606.21|603.81|606.09|603.69|0
1651483720000|2022-05-02 09:28:40|605.96|603.56|606.09|603.69|606.09|603.69|605.96|603.56|0
1651483730000|2022-05-02 09:28:50|606.21|603.81|605.96|603.56|606.21|603.81|605.96|603.56|0
1651483740000|2022-05-02 09:29:00|606.09|603.69|606.45|604.05|606.45|604.05|605.96|603.56|0
1651483750000|2022-05-02 09:29:10|606.69|604.29|606.58|604.18|606.69|604.29|606.45|604.05|0
1651483760000|2022-05-02 09:29:20|606.45|604.05|607.18|604.78|607.18|604.78|606.45|604.05|0
1651483770000|2022-05-02 09:29:30|607.55|605.15|608.39|605.99|608.39|605.99|607.55|605.15|0
1651483780000|2022-05-02 09:29:40|608.15|605.75|608.15|605.75|608.15|605.75|608.15|605.75|0
1651483790000|2022-05-02 09:29:50|608.39|605.99|608.39|605.99|608.39|605.99|608.28|605.88|0
1651483800000|2022-05-02 09:30:00|608.15|605.75|608.28|605.88|608.28|605.88|608.15|605.75|0
1651483810000|2022-05-02 09:30:10|608.52|606.12|607.66|605.26|608.52|606.12|607.66|605.26|0
1651483830000|2022-05-02 09:30:30|608.03|605.63|609|606.6|609|606.6|608.03|605.63|0
1651483840000|2022-05-02 09:30:40|608.63|606.23|608.15|605.75|609.12|606.72|608.15|605.75|0
1651483850000|2022-05-02 09:30:50|608.03|605.63|607.91|605.51|608.03|605.63|607.91|605.51|0
1651483860000|2022-05-02 09:31:00|608.15|605.75|608.15|605.75|608.15|605.75|608.03|605.63|0
1651483870000|2022-05-02 09:31:10|608.03|605.63|607.66|605.26|608.03|605.63|607.66|605.26|0
1651483880000|2022-05-02 09:31:20|607.42|605.02|606.45|604.05|607.42|605.02|606.45|604.05|0
1651483890000|2022-05-02 09:31:30|606.58|604.18|606.69|604.29|606.69|604.29|606.58|604.18|0
1651483900000|2022-05-02 09:31:40|606.93|604.53|606.69|604.29|606.93|604.53|606.69|604.29|0
1651483910000|2022-05-02 09:31:50|606.93|604.53|606.93|604.53|606.93|604.53|606.93|604.53|0
1651483920000|2022-05-02 09:32:00|607.18|604.78|607.42|605.02|607.42|605.02|607.18|604.78|0
1651483930000|2022-05-02 09:32:10|607.3|604.9|607.79|605.39|607.79|605.39|607.18|604.78|0
1651483940000|2022-05-02 09:32:20|607.91|605.51|607.91|605.51|608.03|605.63|607.91|605.51|0
1651483950000|2022-05-02 09:32:30|607.42|605.02|607.42|605.02|607.55|605.15|607.42|605.02|0
1651483960000|2022-05-02 09:32:40|607.18|604.78|607.18|604.78|607.18|604.78|607.18|604.78|0
1651483970000|2022-05-02 09:32:50|607.42|605.02|607.42|605.02|607.42|605.02|607.18|604.78|0
1651483980000|2022-05-02 09:33:00|607.18|604.78|606.45|604.05|607.18|604.78|606.45|604.05|0
1651483990000|2022-05-02 09:33:10|606.21|603.81|606.33|603.93|606.33|603.93|605.96|603.56|0
1651484000000|2022-05-02 09:33:20|606.21|603.81|606.69|604.29|606.69|604.29|606.21|603.81|0
1651484010000|2022-05-02 09:33:30|606.93|604.53|607.3|604.9|607.3|604.9|606.93|604.53|0
1651484020000|2022-05-02 09:33:40|607.55|605.15|607.3|604.9|607.55|605.15|607.3|604.9|0
1651484030000|2022-05-02 09:33:50|606.93|604.53|606.93|604.53|607.18|604.78|606.93|604.53|0
1651484040000|2022-05-02 09:34:00|606.82|604.42|606.82|604.42|606.82|604.42|606.69|604.29|0
1651484050000|2022-05-02 09:34:10|606.69|604.29|606.93|604.53|606.93|604.53|606.69|604.29|0
1651484060000|2022-05-02 09:34:20|607.18|604.78|607.06|604.66|607.18|604.78|607.06|604.66|0
1651484070000|2022-05-02 09:34:30|606.21|603.81|605.96|603.56|606.21|603.81|605.85|603.45|0
1651484080000|2022-05-02 09:34:40|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1651484090000|2022-05-02 09:34:50|606.57|604.17|606.45|604.05|606.69|604.29|606.45|604.05|0
1651484100000|2022-05-02 09:35:00|606.21|603.81|604.99|602.59|606.21|603.81|604.75|602.35|0
1651484110000|2022-05-02 09:35:10|605.12|602.72|605.36|602.96|605.36|602.96|605.12|602.72|0
1651484120000|2022-05-02 09:35:20|605.48|603.08|605.48|603.08|605.6|603.2|605.48|603.08|0
1651484130000|2022-05-02 09:35:30|605.72|603.32|605.12|602.72|605.72|603.32|605.12|602.72|0
1651484140000|2022-05-02 09:35:40|605.36|602.96|605.23|602.83|605.36|602.96|605.23|602.83|0
1651484150000|2022-05-02 09:35:50|605.48|603.08|605.36|602.96|605.48|603.08|605.36|602.96|0
1651484160000|2022-05-02 09:36:00|605.23|602.83|604.99|602.59|605.23|602.83|604.75|602.35|0
1651484170000|2022-05-02 09:36:10|605.36|602.96|605.23|602.83|605.48|603.08|605.23|602.83|0
1651484180000|2022-05-02 09:36:20|605.48|603.08|605.72|603.32|605.72|603.32|605.48|603.08|0
1651484190000|2022-05-02 09:36:30|605.6|603.2|606.21|603.81|606.45|604.05|605.6|603.2|0
1651484200000|2022-05-02 09:36:40|606.33|603.93|606.93|604.53|606.93|604.53|606.33|603.93|0
1651484210000|2022-05-02 09:36:50|606.69|604.29|606.21|603.81|606.69|604.29|606.21|603.81|0
1651484220000|2022-05-02 09:37:00|605.6|603.2|605.23|602.83|605.6|603.2|605.23|602.83|0
1651484230000|2022-05-02 09:37:10|604.99|602.59|604.75|602.35|604.99|602.59|604.75|602.35|0
1651484240000|2022-05-02 09:37:20|604.39|601.99|605.48|603.08|605.48|603.08|604.39|601.99|0
1651484250000|2022-05-02 09:37:30|605.23|602.83|605.72|603.32|605.72|603.32|605.23|602.83|0
1651484260000|2022-05-02 09:37:40|606.09|603.69|605.36|602.96|606.09|603.69|605.36|602.96|0
1651484270000|2022-05-02 09:37:50|606.09|603.69|605.96|603.56|606.09|603.69|605.96|603.56|0
1651484280000|2022-05-02 09:38:00|605.6|603.2|605.6|603.2|605.6|603.2|605.6|603.2|0
1651484290000|2022-05-02 09:38:10|605.48|603.08|606.09|603.69|606.09|603.69|605.48|603.08|0
1651484300000|2022-05-02 09:38:20|605.96|603.56|605.96|603.56|606.2|603.8|605.96|603.56|0
1651484310000|2022-05-02 09:38:30|605.85|603.45|606.45|604.05|606.45|604.05|605.85|603.45|0
1651484320000|2022-05-02 09:38:40|606.2|603.8|605.96|603.56|606.2|603.8|605.85|603.45|0
1651484330000|2022-05-02 09:38:50|605.72|603.32|605.48|603.08|605.72|603.32|605.48|603.08|0
1651484340000|2022-05-02 09:39:00|605.6|603.2|605.85|603.45|605.85|603.45|605.6|603.2|0
1651484350000|2022-05-02 09:39:10|605.96|603.56|605.6|603.2|605.96|603.56|605.48|603.08|0
1651484360000|2022-05-02 09:39:20|605.72|603.32|605.48|603.08|605.72|603.32|605.23|602.83|0
1651484370000|2022-05-02 09:39:30|605.96|603.56|605.96|603.56|606.09|603.69|605.96|603.56|0
1651484380000|2022-05-02 09:39:40|605.85|603.45|606.09|603.69|606.09|603.69|605.85|603.45|0
1651484390000|2022-05-02 09:39:50|605.72|603.32|605.72|603.32|605.72|603.32|605.48|603.08|0
1651484400000|2022-05-02 09:40:00|605.85|603.45|605.72|603.32|605.96|603.56|605.72|603.32|0
1651484410000|2022-05-02 09:40:10|605.85|603.45|605.96|603.56|606.09|603.69|605.85|603.45|0
1651484420000|2022-05-02 09:40:20|606.09|603.69|605.85|603.45|606.09|603.69|605.85|603.45|0
1651484430000|2022-05-02 09:40:30|605.96|603.56|605.6|603.2|605.96|603.56|605.6|603.2|0
1651484440000|2022-05-02 09:40:40|605.36|602.96|605.48|603.08|605.48|603.08|605.36|602.96|0
1651484450000|2022-05-02 09:40:50|605.6|603.2|606.2|603.8|606.2|603.8|605.6|603.2|0
1651484460000|2022-05-02 09:41:00|606.33|603.93|607.3|604.9|607.3|604.9|606.33|603.93|0
1651484470000|2022-05-02 09:41:10|607.18|604.78|607.3|604.9|607.3|604.9|607.18|604.78|0
1651484480000|2022-05-02 09:41:20|607.18|604.78|606.69|604.29|607.3|604.9|606.69|604.29|0
1651484490000|2022-05-02 09:41:30|606.09|603.69|606.33|603.93|606.33|603.93|606.09|603.69|0
1651484500000|2022-05-02 09:41:40|606.57|604.17|606.69|604.29|606.69|604.29|606.57|604.17|0
1651484510000|2022-05-02 09:41:50|606.93|604.53|606.2|603.8|606.93|604.53|606.2|603.8|0
1651484520000|2022-05-02 09:42:00|606.33|603.93|606.69|604.29|606.69|604.29|606.2|603.8|0
1651484530000|2022-05-02 09:42:10|606.93|604.53|606.57|604.17|606.93|604.53|606.45|604.05|0
1651484540000|2022-05-02 09:42:20|607.18|604.78|606.69|604.29|607.18|604.78|606.69|604.29|0
1651484550000|2022-05-02 09:42:30|606.82|604.42|606.93|604.53|606.93|604.53|606.82|604.42|0
1651484560000|2022-05-02 09:42:40|606.82|604.42|606.69|604.29|606.82|604.42|606.69|604.29|0
1651484570000|2022-05-02 09:42:50|606.45|604.05|606.82|604.42|606.82|604.42|606.45|604.05|0
1651484580000|2022-05-02 09:43:00|607.18|604.78|607.3|604.9|607.3|604.9|606.93|604.53|0
1651484590000|2022-05-02 09:43:10|607.18|604.78|607.3|604.9|607.42|605.02|607.18|604.78|0
1651484600000|2022-05-02 09:43:20|606.93|604.53|607.18|604.78|607.42|605.02|606.93|604.53|0
1651484610000|2022-05-02 09:43:30|606.82|604.42|606.93|604.53|607.18|604.78|606.82|604.42|0
1651484620000|2022-05-02 09:43:40|606.82|604.42|606.57|604.17|606.93|604.53|606.57|604.17|0
1651484630000|2022-05-02 09:43:50|607.18|604.78|606.93|604.53|607.18|604.78|606.93|604.53|0
1651484640000|2022-05-02 09:44:00|606.82|604.42|606.69|604.29|606.82|604.42|606.57|604.17|0
1651484650000|2022-05-02 09:44:10|606.45|604.05|606.69|604.29|606.69|604.29|606.45|604.05|0
1651484660000|2022-05-02 09:44:20|607.18|604.78|606.93|604.53|607.18|604.78|606.93|604.53|0
1651484670000|2022-05-02 09:44:30|607.06|604.66|607.3|604.9|607.3|604.9|607.06|604.66|0
1651484680000|2022-05-02 09:44:40|607.42|605.02|607.09|604.69|607.42|605.02|607.09|604.69|0
1651484690000|2022-05-02 09:44:50|606.96|604.56|607.6|605.2|607.6|605.2|606.96|604.56|0
1651484700000|2022-05-02 09:45:00|607.63|605.23|607.38|604.98|607.63|605.23|607.38|604.98|0
1651484710000|2022-05-02 09:45:10|607.27|604.87|607.51|605.11|607.51|605.11|607.14|604.74|0
1651484720000|2022-05-02 09:45:20|607.87|605.47|607.87|605.47|608.36|605.96|607.87|605.47|0
1651484730000|2022-05-02 09:45:30|608|605.6|607.63|605.23|608|605.6|607.63|605.23|0
1651484740000|2022-05-02 09:45:40|607.87|605.47|607.63|605.23|607.87|605.47|607.63|605.23|0
1651484750000|2022-05-02 09:45:50|607.38|604.98|607.63|605.23|607.63|605.23|607.38|604.98|0
1651484760000|2022-05-02 09:46:00|607.38|604.98|606.9|604.5|607.38|604.98|606.29|603.89|0
1651484770000|2022-05-02 09:46:10|607.14|604.74|607.14|604.74|607.38|604.98|607.14|604.74|0
1651484780000|2022-05-02 09:46:20|607.26|604.86|607.26|604.86|607.38|604.98|607.14|604.74|0
1651484790000|2022-05-02 09:46:30|607.14|604.74|607.87|605.47|607.87|605.47|607.14|604.74|0
1651484800000|2022-05-02 09:46:40|607.63|605.23|608.48|606.08|608.6|606.2|607.63|605.23|0
1651484810000|2022-05-02 09:46:50|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1651484820000|2022-05-02 09:47:00|608.73|606.33|609.33|606.93|609.33|606.93|608.73|606.33|0
1651484830000|2022-05-02 09:47:10|609.57|607.17|609.21|606.81|609.57|607.17|609.21|606.81|0
1651484840000|2022-05-02 09:47:20|609.57|607.17|609.21|606.81|609.57|607.17|609.21|606.81|0
1651484850000|2022-05-02 09:47:30|608.48|606.08|608.48|606.08|608.48|606.08|608.48|606.08|0
1651484860000|2022-05-02 09:47:40|608.24|605.84|608.36|605.96|608.36|605.96|608.24|605.84|0
1651484870000|2022-05-02 09:47:50|607.87|605.47|607.62|605.22|607.87|605.47|607.62|605.22|0
1651484880000|2022-05-02 09:48:00|607.38|604.98|608.11|605.71|608.11|605.71|607.38|604.98|0
1651484890000|2022-05-02 09:48:10|607.87|605.47|607.87|605.47|607.87|605.47|607.75|605.35|0
1651484900000|2022-05-02 09:48:20|607.62|605.22|607.62|605.22|607.62|605.22|607.38|604.98|0
1651484910000|2022-05-02 09:48:30|607.38|604.98|607.62|605.22|607.75|605.35|607.38|604.98|0
1651484920000|2022-05-02 09:48:40|607.38|604.98|607.51|605.11|607.51|605.11|607.38|604.98|0
1651484930000|2022-05-02 09:48:50|607.87|605.47|608.11|605.71|608.11|605.71|607.75|605.35|0
1651484940000|2022-05-02 09:49:00|607.75|605.35|607.51|605.11|607.75|605.35|607.51|605.11|0
1651484950000|2022-05-02 09:49:10|607.38|604.98|607.51|605.11|607.51|605.11|607.26|604.86|0
1651484960000|2022-05-02 09:49:20|607.38|604.98|607.62|605.22|607.62|605.22|607.38|604.98|0
1651484970000|2022-05-02 09:49:30|607.87|605.47|607.75|605.35|607.87|605.47|607.62|605.22|0
1651484980000|2022-05-02 09:49:40|607.99|605.59|608.6|606.2|608.6|606.2|607.99|605.59|0
1651484990000|2022-05-02 09:49:50|608.24|605.84|608.11|605.71|608.35|605.95|608.11|605.71|0
1651485000000|2022-05-02 09:50:00|608.24|605.84|607.99|605.59|608.35|605.95|607.99|605.59|0
1651485010000|2022-05-02 09:50:10|607.62|605.22|607.87|605.47|607.87|605.47|607.62|605.22|0
1651485020000|2022-05-02 09:50:20|607.99|605.59|607.38|604.98|607.99|605.59|607.38|604.98|0
1651485030000|2022-05-02 09:50:30|607.14|604.74|606.89|604.49|607.14|604.74|606.89|604.49|0
1651485040000|2022-05-02 09:50:40|606.41|604.01|606.41|604.01|606.41|604.01|606.41|604.01|0
1651485050000|2022-05-02 09:50:50|606.29|603.89|605.68|603.28|606.29|603.89|605.68|603.28|0
1651485060000|2022-05-02 09:51:00|605.92|603.52|605.8|603.4|605.92|603.52|605.8|603.4|0
1651485070000|2022-05-02 09:51:10|605.92|603.52|606.16|603.76|606.41|604.01|605.92|603.52|0
1651485080000|2022-05-02 09:51:20|606.29|603.89|606.16|603.76|606.29|603.89|606.05|603.65|0
1651485090000|2022-05-02 09:51:30|606.05|603.65|605.68|603.28|606.05|603.65|605.43|603.03|0
1651485100000|2022-05-02 09:51:40|605.56|603.16|605.68|603.28|605.68|603.28|605.56|603.16|0
1651485110000|2022-05-02 09:51:50|605.92|603.52|605.92|603.52|605.92|603.52|605.68|603.28|0
1651485130000|2022-05-02 09:52:10|606.16|603.76|606.16|603.76|606.29|603.89|606.16|603.76|0
1651485140000|2022-05-02 09:52:20|606.65|604.25|606.65|604.25|606.89|604.49|606.65|604.25|0
1651485150000|2022-05-02 09:52:30|606.78|604.38|606.65|604.25|606.78|604.38|606.65|604.25|0
1651485160000|2022-05-02 09:52:40|606.53|604.13|606.53|604.13|606.53|604.13|606.41|604.01|0
1651485170000|2022-05-02 09:52:50|606.78|604.38|606.65|604.25|606.78|604.38|606.65|604.25|0
1651485180000|2022-05-02 09:53:00|606.41|604.01|606.29|603.89|606.41|604.01|606.16|603.76|0
1651485190000|2022-05-02 09:53:10|606.16|603.76|606.16|603.76|606.16|603.76|606.16|603.76|0
1651485200000|2022-05-02 09:53:20|606.05|603.65|605.92|603.52|606.16|603.76|605.92|603.52|0
1651485210000|2022-05-02 09:53:30|605.68|603.28|606.16|603.76|606.16|603.76|605.68|603.28|0
1651485220000|2022-05-02 09:53:40|606.41|604.01|606.53|604.13|606.53|604.13|606.41|604.01|0
1651485230000|2022-05-02 09:53:50|606.41|604.01|606.41|604.01|606.65|604.25|606.41|604.01|0
1651485240000|2022-05-02 09:54:00|606.78|604.38|606.41|604.01|606.78|604.38|606.41|604.01|0
1651485250000|2022-05-02 09:54:10|606.53|604.13|606.65|604.25|606.65|604.25|606.53|604.13|0
1651485260000|2022-05-02 09:54:20|606.78|604.38|606.65|604.25|606.78|604.38|606.65|604.25|0
1651485270000|2022-05-02 09:54:30|606.78|604.38|606.78|604.38|606.78|604.38|606.78|604.38|0
1651485280000|2022-05-02 09:54:40|606.41|604.01|606.78|604.38|606.78|604.38|606.41|604.01|0
1651485290000|2022-05-02 09:54:50|606.41|604.01|606.41|604.01|606.41|604.01|606.41|604.01|0
1651485300000|2022-05-02 09:55:00|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1651485310000|2022-05-02 09:55:10|606.65|604.25|607.38|604.98|607.38|604.98|606.65|604.25|0
1651485320000|2022-05-02 09:55:20|607.26|604.86|607.87|605.47|607.87|605.47|607.26|604.86|0
1651485330000|2022-05-02 09:55:30|607.62|605.22|608.35|605.95|608.35|605.95|607.62|605.22|0
1651485340000|2022-05-02 09:55:40|608.6|606.2|608.6|606.2|608.6|606.2|608.48|606.08|0
1651485350000|2022-05-02 09:55:50|608.48|606.08|608.35|605.95|608.48|606.08|608.35|605.95|0
1651485360000|2022-05-02 09:56:00|608.97|606.57|608.84|606.44|608.97|606.57|608.72|606.32|0
1651485370000|2022-05-02 09:56:10|609.45|607.05|609.82|607.42|610.3|607.9|609.45|607.05|0
1651485380000|2022-05-02 09:56:20|609.7|607.3|609.33|606.93|609.7|607.3|609.33|606.93|0
1651485390000|2022-05-02 09:56:30|609.7|607.3|609.57|607.17|609.7|607.3|609.33|606.93|0
1651485400000|2022-05-02 09:56:40|609.7|607.3|609.57|607.17|609.81|607.41|609.57|607.17|0
1651485410000|2022-05-02 09:56:50|609.45|607.05|608.35|605.95|609.45|607.05|608.35|605.95|0
1651485420000|2022-05-02 09:57:00|607.62|605.22|608.11|605.71|608.11|605.71|607.62|605.22|0
1651485430000|2022-05-02 09:57:10|608.35|605.95|608.11|605.71|608.35|605.95|608.11|605.71|0
1651485440000|2022-05-02 09:57:20|608.35|605.95|608.35|605.95|608.35|605.95|608.35|605.95|0
1651485450000|2022-05-02 09:57:30|608.11|605.71|609.08|606.68|609.08|606.68|608.11|605.71|0
1651485460000|2022-05-02 09:57:40|609.33|606.93|609.33|606.93|609.33|606.93|609.33|606.93|0
1651485470000|2022-05-02 09:57:50|609.08|606.68|608.84|606.44|609.08|606.68|608.72|606.32|0
1651485480000|2022-05-02 09:58:00|608.6|606.2|608.6|606.2|608.6|606.2|608.35|605.95|0
1651485490000|2022-05-02 09:58:10|608.84|606.44|608.6|606.2|608.84|606.44|608.6|606.2|0
1651485500000|2022-05-02 09:58:20|609.08|606.68|609.57|607.17|609.57|607.17|609.08|606.68|0
1651485510000|2022-05-02 09:58:30|609.7|607.3|609.33|606.93|609.7|607.3|609.33|606.93|0
1651485520000|2022-05-02 09:58:40|609.08|606.68|609.57|607.17|609.57|607.17|609.08|606.68|0
1651485530000|2022-05-02 09:58:50|609.45|607.05|609.45|607.05|609.57|607.17|609.45|607.05|0
1651485540000|2022-05-02 09:59:00|609.08|606.68|609.21|606.81|609.21|606.81|609.08|606.68|0
1651485550000|2022-05-02 09:59:10|609.45|607.05|609.33|606.93|609.45|607.05|609.33|606.93|0
1651485560000|2022-05-02 09:59:20|609.21|606.81|609.21|606.81|609.21|606.81|609.08|606.68|0
1651485570000|2022-05-02 09:59:30|609.33|606.93|609.21|606.81|609.33|606.93|609.08|606.68|0
1651485580000|2022-05-02 09:59:40|609.08|606.68|609.57|607.17|609.7|607.3|609.08|606.68|0
1651485590000|2022-05-02 09:59:50|609.45|607.05|610.06|607.66|610.06|607.66|609.45|607.05|0
1651485600000|2022-05-02 10:00:00|609.94|607.54|609.57|607.17|609.94|607.54|609.57|607.17|0
1651485610000|2022-05-02 10:00:10|609.81|607.41|609.81|607.41|609.81|607.41|609.81|607.41|0
1651485620000|2022-05-02 10:00:20|609.94|607.54|609.57|607.17|609.94|607.54|609.57|607.17|0
1651485630000|2022-05-02 10:00:30|609.81|607.41|609.7|607.3|609.81|607.41|609.7|607.3|0
1651485640000|2022-05-02 10:00:40|609.33|606.93|608.97|606.57|609.33|606.93|608.97|606.57|0
1651485650000|2022-05-02 10:00:50|609.08|606.68|609.45|607.05|609.45|607.05|609.08|606.68|0
1651485660000|2022-05-02 10:01:00|609.57|607.17|609.81|607.41|609.81|607.41|609.45|607.05|0
1651485680000|2022-05-02 10:01:20|609.94|607.54|611.28|608.88|611.76|609.36|609.94|607.54|0
1651485690000|2022-05-02 10:01:30|611.52|609.12|613.35|610.95|613.35|610.95|611.52|609.12|0
1651485700000|2022-05-02 10:01:40|613.11|610.71|612.98|610.58|613.35|610.95|612.98|610.58|0
1651485710000|2022-05-02 10:01:50|613.11|610.71|613.22|610.82|613.22|610.82|612.98|610.58|0
1651485720000|2022-05-02 10:02:00|613.47|611.07|613.22|610.82|613.47|611.07|613.22|610.82|0
1651485730000|2022-05-02 10:02:10|613.11|610.71|612.49|610.09|613.11|610.71|612.38|609.98|0
1651485740000|2022-05-02 10:02:20|612.98|610.58|613.11|610.71|613.11|610.71|612.98|610.58|0
1651485750000|2022-05-02 10:02:30|612.98|610.58|612.49|610.09|612.98|610.58|612.25|609.85|0
1651485760000|2022-05-02 10:02:40|612.74|610.34|612.62|610.22|612.74|610.34|612.62|610.22|0
1651485770000|2022-05-02 10:02:50|612.74|610.34|613.22|610.82|613.22|610.82|612.74|610.34|0
1651485780000|2022-05-02 10:03:00|613.6|611.2|613.35|610.95|613.6|611.2|613.22|610.82|0
1651485790000|2022-05-02 10:03:10|612.74|610.34|612.74|610.34|612.74|610.34|612.74|610.34|0
1651485800000|2022-05-02 10:03:20|612.86|610.46|612.49|610.09|612.86|610.46|612.49|610.09|0
1651485810000|2022-05-02 10:03:30|612.25|609.85|612.01|609.61|612.49|610.09|612.01|609.61|0
1651485820000|2022-05-02 10:03:40|611.76|609.36|612.25|609.85|612.25|609.85|611.76|609.36|0
1651485830000|2022-05-02 10:03:50|612.01|609.61|611.65|609.25|612.01|609.61|611.65|609.25|0
1651485840000|2022-05-02 10:04:00|611.52|609.12|611.28|608.88|611.52|609.12|611.28|608.88|0
1651485860000|2022-05-02 10:04:20|611.52|609.12|611.4|609|611.52|609.12|611.4|609|0
1651485870000|2022-05-02 10:04:30|611.76|609.36|612.13|609.73|612.13|609.73|611.76|609.36|0
1651485880000|2022-05-02 10:04:40|612.25|609.85|612.74|610.34|612.74|610.34|612.25|609.85|0
1651485890000|2022-05-02 10:04:50|612.49|610.09|612.49|610.09|612.49|610.09|612.49|610.09|0
1651485900000|2022-05-02 10:05:00|612.13|609.73|611.76|609.36|612.13|609.73|611.76|609.36|0
1651485910000|2022-05-02 10:05:10|611.4|609|611.4|609|611.4|609|611.28|608.88|0
1651485920000|2022-05-02 10:05:20|611.28|608.88|611.52|609.12|611.52|609.12|611.28|608.88|0
1651485930000|2022-05-02 10:05:30|611.76|609.36|611.52|609.12|611.76|609.36|611.52|609.12|0
1651485940000|2022-05-02 10:05:40|611.28|608.88|611.28|608.88|611.28|608.88|611.28|608.88|0
1651485950000|2022-05-02 10:05:50|611.4|609|611.52|609.12|611.52|609.12|611.4|609|0
1651485960000|2022-05-02 10:06:00|611.76|609.36|611.76|609.36|611.76|609.36|611.65|609.25|0
1651485970000|2022-05-02 10:06:10|611.52|609.12|611.76|609.36|611.76|609.36|611.52|609.12|0
1651485980000|2022-05-02 10:06:20|612.01|609.61|612.13|609.73|612.13|609.73|612.01|609.61|0
1651485990000|2022-05-02 10:06:30|611.89|609.49|612.01|609.61|612.01|609.61|611.76|609.36|0
1651486000000|2022-05-02 10:06:40|612.13|609.73|612.86|610.46|612.86|610.46|612.13|609.73|0
1651486010000|2022-05-02 10:06:50|612.74|610.34|612.86|610.46|613.11|610.71|612.74|610.34|0
1651486020000|2022-05-02 10:07:00|613.22|610.82|613.22|610.82|613.22|610.82|613.22|610.82|0
1651486030000|2022-05-02 10:07:10|613.47|611.07|613.71|611.31|613.96|611.56|613.47|611.07|0
1651486040000|2022-05-02 10:07:20|613.47|611.07|612.98|610.58|613.47|611.07|612.98|610.58|0
1651486050000|2022-05-02 10:07:30|612.86|610.46|613.59|611.19|613.59|611.19|612.86|610.46|0
1651486060000|2022-05-02 10:07:40|613.47|611.07|613.47|611.07|613.47|611.07|612.98|610.58|0
1651486070000|2022-05-02 10:07:50|613.71|611.31|613.47|611.07|613.71|611.31|613.47|611.07|0
1651486080000|2022-05-02 10:08:00|613.22|610.82|613.59|611.19|613.71|611.31|613.22|610.82|0
1651486090000|2022-05-02 10:08:10|613.47|611.07|613.22|610.82|613.59|611.19|613.22|610.82|0
1651486100000|2022-05-02 10:08:20|612.98|610.58|612.98|610.58|612.98|610.58|612.98|610.58|0
1651486120000|2022-05-02 10:08:40|612.74|610.34|612.74|610.34|612.74|610.34|612.49|610.09|0
1651486130000|2022-05-02 10:08:50|613.22|610.82|613.47|611.07|613.47|611.07|613.22|610.82|0
1651486140000|2022-05-02 10:09:00|613.22|610.82|613.47|611.07|613.84|611.44|613.22|610.82|0
1651486150000|2022-05-02 10:09:10|613.22|610.82|613.11|610.71|613.22|610.82|612.98|610.58|0
1651486160000|2022-05-02 10:09:20|613.22|610.82|613.22|610.82|613.47|611.07|613.22|610.82|0
1651486170000|2022-05-02 10:09:30|613.35|610.95|612.74|610.34|613.35|610.95|612.74|610.34|0
1651486180000|2022-05-02 10:09:40|612.98|610.58|612.86|610.46|612.98|610.58|612.74|610.34|0
1651486190000|2022-05-02 10:09:50|612.74|610.34|612.01|609.61|612.74|610.34|612.01|609.61|0
1651486200000|2022-05-02 10:10:00|611.52|609.12|610.06|607.66|611.52|609.12|610.06|607.66|0
1651486210000|2022-05-02 10:10:10|609.81|607.41|609.94|607.54|610.06|607.66|609.81|607.41|0
1651486220000|2022-05-02 10:10:20|609.57|607.17|608.6|606.2|609.57|607.17|608.6|606.2|0
1651486230000|2022-05-02 10:10:30|608.97|606.57|608.6|606.2|609.57|607.17|608.6|606.2|0
1651486240000|2022-05-02 10:10:40|608.11|605.71|607.75|605.35|608.11|605.71|607.75|605.35|0
1651486250000|2022-05-02 10:10:50|607.87|605.47|607.38|604.98|607.87|605.47|607.38|604.98|0
1651486260000|2022-05-02 10:11:00|607.26|604.86|607.62|605.22|607.62|605.22|607.14|604.74|0
1651486270000|2022-05-02 10:11:10|607.87|605.47|608.35|605.95|608.35|605.95|607.87|605.47|0
1651486280000|2022-05-02 10:11:20|608.11|605.71|608.35|605.95|608.35|605.95|608.11|605.71|0
1651486290000|2022-05-02 10:11:30|608.48|606.08|608.6|606.2|608.6|606.2|608.48|606.08|0
1651486300000|2022-05-02 10:11:40|608.35|605.95|608.35|605.95|608.6|606.2|608.35|605.95|0
1651486310000|2022-05-02 10:11:50|607.87|605.47|608.11|605.71|608.11|605.71|607.87|605.47|0
1651486320000|2022-05-02 10:12:00|608.35|605.95|608.11|605.71|608.6|606.2|608.11|605.71|0
1651486330000|2022-05-02 10:12:10|607.87|605.47|607.62|605.22|607.87|605.47|607.62|605.22|0
1651486340000|2022-05-02 10:12:20|607.75|605.35|607.62|605.22|607.87|605.47|607.62|605.22|0
1651486350000|2022-05-02 10:12:30|607.75|605.35|607.87|605.47|607.87|605.47|607.75|605.35|0
1651486370000|2022-05-02 10:12:50|607.62|605.22|607.75|605.35|607.75|605.35|607.62|605.22|0
1651486380000|2022-05-02 10:13:00|607.87|605.47|607.75|605.35|607.87|605.47|607.75|605.35|0
1651486390000|2022-05-02 10:13:10|607.38|604.98|607.87|605.47|607.87|605.47|607.38|604.98|0
1651486410000|2022-05-02 10:13:30|607.99|605.59|608.11|605.71|608.11|605.71|607.99|605.59|0
1651486420000|2022-05-02 10:13:40|607.87|605.47|607.99|605.59|607.99|605.59|607.86|605.46|0
1651486430000|2022-05-02 10:13:50|608.11|605.71|608.6|606.2|608.6|606.2|608.11|605.71|0
1651486440000|2022-05-02 10:14:00|608.48|606.08|608.11|605.71|608.48|606.08|608.11|605.71|0
1651486450000|2022-05-02 10:14:10|608.35|605.95|608.6|606.2|608.84|606.44|608.35|605.95|0
1651486460000|2022-05-02 10:14:20|608.72|606.32|608.6|606.2|608.72|606.32|608.6|606.2|0
1651486470000|2022-05-02 10:14:30|608.11|605.71|608.23|605.83|608.23|605.83|608.11|605.71|0
1651486480000|2022-05-02 10:14:40|608.11|605.71|607.62|605.22|608.11|605.71|607.62|605.22|0
1651486490000|2022-05-02 10:14:50|607.38|604.98|607.26|604.86|607.38|604.98|607.13|604.73|0
1651486500000|2022-05-02 10:15:00|607.5|605.1|607.13|604.73|607.75|605.35|607.13|604.73|0
1651486510000|2022-05-02 10:15:10|606.89|604.49|607.02|604.62|607.02|604.62|606.89|604.49|0
1651486520000|2022-05-02 10:15:20|606.89|604.49|606.89|604.49|607.02|604.62|606.89|604.49|0
1651486530000|2022-05-02 10:15:30|607.13|604.73|607.02|604.62|607.13|604.73|606.89|604.49|0
1651486540000|2022-05-02 10:15:40|607.13|604.73|606.89|604.49|607.13|604.73|606.89|604.49|0
1651486550000|2022-05-02 10:15:50|606.65|604.25|606.16|603.76|606.89|604.49|606.16|603.76|0
1651486560000|2022-05-02 10:16:00|606.04|603.64|605.92|603.52|606.04|603.64|605.67|603.27|0
1651486570000|2022-05-02 10:16:10|606.16|603.76|606.16|603.76|606.16|603.76|606.16|603.76|0
1651486580000|2022-05-02 10:16:20|606.4|604|606.4|604|606.4|604|606.4|604|0
1651486590000|2022-05-02 10:16:30|606.29|603.89|607.13|604.73|607.13|604.73|606.29|603.89|0
1651486600000|2022-05-02 10:16:40|606.89|604.49|606.77|604.37|606.89|604.49|606.65|604.25|0
1651486610000|2022-05-02 10:16:50|606.65|604.25|607.62|605.22|607.62|605.22|606.65|604.25|0
1651486620000|2022-05-02 10:17:00|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1651486630000|2022-05-02 10:17:10|607.26|604.86|606.65|604.25|607.26|604.86|606.65|604.25|0
1651486640000|2022-05-02 10:17:20|606.53|604.13|605.92|603.52|606.53|604.13|605.92|603.52|0
1651486650000|2022-05-02 10:17:30|606.16|603.76|606.65|604.25|606.65|604.25|606.04|603.64|0
1651486660000|2022-05-02 10:17:40|606.89|604.49|606.4|604|606.89|604.49|606.4|604|0
1651486670000|2022-05-02 10:17:50|606.29|603.89|606.4|604|606.4|604|606.29|603.89|0
1651486680000|2022-05-02 10:18:00|606.29|603.89|605.92|603.52|606.29|603.89|605.92|603.52|0
1651486690000|2022-05-02 10:18:10|606.04|603.64|606.04|603.64|606.4|604|606.04|603.64|0
1651486700000|2022-05-02 10:18:20|605.92|603.52|606.4|604|606.4|604|605.92|603.52|0
1651486710000|2022-05-02 10:18:30|606.16|603.76|606.65|604.25|606.65|604.25|606.16|603.76|0
1651486720000|2022-05-02 10:18:40|606.4|604|606.16|603.76|606.4|604|606.16|603.76|0
1651486730000|2022-05-02 10:18:50|606.29|603.89|606.65|604.25|606.65|604.25|606.29|603.89|0
1651486740000|2022-05-02 10:19:00|606.53|604.13|606.4|604|606.53|604.13|606.4|604|0
1651486750000|2022-05-02 10:19:10|606.65|604.25|607.13|604.73|607.13|604.73|606.65|604.25|0
1651486760000|2022-05-02 10:19:20|607.26|604.86|607.26|604.86|607.5|605.1|607.26|604.86|0
1651486770000|2022-05-02 10:19:30|607.13|604.73|607.13|604.73|607.13|604.73|607.13|604.73|0
1651486780000|2022-05-02 10:19:40|607.26|604.86|607.62|605.22|607.75|605.35|607.26|604.86|0
1651486790000|2022-05-02 10:19:50|607.75|605.35|607.75|605.35|607.75|605.35|607.62|605.22|0
1651486800000|2022-05-02 10:20:00|607.62|605.22|607.38|604.98|607.62|605.22|607.38|604.98|0
1651486810000|2022-05-02 10:20:10|607.26|604.86|608.11|605.71|608.11|605.71|607.26|604.86|0
1651486820000|2022-05-02 10:20:20|607.86|605.46|607.86|605.46|608.11|605.71|607.86|605.46|0
1651486830000|2022-05-02 10:20:30|608.23|605.83|608.35|605.95|608.48|606.08|608.23|605.83|0
1651486840000|2022-05-02 10:20:40|608.59|606.19|608.48|606.08|608.59|606.19|608.48|606.08|0
1651486850000|2022-05-02 10:20:50|608.35|605.95|608.23|605.83|608.35|605.95|608.11|605.71|0
1651486860000|2022-05-02 10:21:00|608.35|605.95|608.23|605.83|608.48|606.08|608.23|605.83|0
1651486870000|2022-05-02 10:21:10|608.11|605.71|607.5|605.1|608.11|605.71|607.5|605.1|0
1651486880000|2022-05-02 10:21:20|607.86|605.46|608.48|606.08|608.48|606.08|607.75|605.35|0
1651486890000|2022-05-02 10:21:30|608.23|605.83|608.35|605.95|608.35|605.95|608.23|605.83|0
1651486900000|2022-05-02 10:21:40|608.48|606.08|608.35|605.95|608.48|606.08|608.35|605.95|0
1651486920000|2022-05-02 10:22:00|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1651486930000|2022-05-02 10:22:10|608.59|606.19|608.35|605.95|608.59|606.19|608.35|605.95|0
1651486940000|2022-05-02 10:22:20|608.59|606.19|608.48|606.08|608.59|606.19|608.48|606.08|0
1651486950000|2022-05-02 10:22:30|608.59|606.19|608.35|605.95|608.59|606.19|608.35|605.95|0
1651486960000|2022-05-02 10:22:40|608.23|605.83|608.35|605.95|608.35|605.95|608.23|605.83|0
1651486970000|2022-05-02 10:22:50|608.11|605.71|607.86|605.46|608.11|605.71|607.86|605.46|0
1651486980000|2022-05-02 10:23:00|608.11|605.71|608.35|605.95|608.35|605.95|608.11|605.71|0
1651486990000|2022-05-02 10:23:10|608.23|605.83|607.38|604.98|608.23|605.83|607.38|604.98|0
1651487000000|2022-05-02 10:23:20|607.75|605.35|607.75|605.35|607.75|605.35|607.62|605.22|0
1651487020000|2022-05-02 10:23:40|608.11|605.71|607.62|605.22|608.11|605.71|607.62|605.22|0
1651487030000|2022-05-02 10:23:50|607.5|605.1|607.38|604.98|607.5|605.1|607.38|604.98|0
1651487040000|2022-05-02 10:24:00|607.26|604.86|606.77|604.37|607.26|604.86|606.65|604.25|0
1651487050000|2022-05-02 10:24:10|606.65|604.25|606.65|604.25|606.65|604.25|606.65|604.25|0
1651487060000|2022-05-02 10:24:20|606.89|604.49|607.38|604.98|607.38|604.98|606.89|604.49|0
1651487070000|2022-05-02 10:24:30|607.62|605.22|607.86|605.46|607.86|605.46|607.62|605.22|0
1651487080000|2022-05-02 10:24:40|608.11|605.71|608.11|605.71|608.11|605.71|607.86|605.46|0
1651487090000|2022-05-02 10:24:50|608.23|605.83|608.23|605.83|608.23|605.83|608.23|605.83|0
1651487100000|2022-05-02 10:25:00|608.35|605.95|608.59|606.19|608.59|606.19|608.35|605.95|0
1651487110000|2022-05-02 10:25:10|608.84|606.44|609.32|606.92|609.32|606.92|608.84|606.44|0
1651487120000|2022-05-02 10:25:20|608.84|606.44|609.21|606.81|609.32|606.92|608.84|606.44|0
1651487130000|2022-05-02 10:25:30|609.94|607.54|609.69|607.29|609.94|607.54|609.57|607.17|0
1651487140000|2022-05-02 10:25:40|609.57|607.17|610.18|607.78|610.18|607.78|609.57|607.17|0
1651487150000|2022-05-02 10:25:50|610.3|607.9|610.05|607.65|610.3|607.9|610.05|607.65|0
1651487160000|2022-05-02 10:26:00|609.32|606.92|608.84|606.44|609.45|607.05|608.84|606.44|0
1651487170000|2022-05-02 10:26:10|608.59|606.19|608.59|606.19|608.59|606.19|608.59|606.19|0
1651487180000|2022-05-02 10:26:20|608.48|606.08|608.72|606.32|608.72|606.32|608.48|606.08|0
1651487190000|2022-05-02 10:26:30|608.59|606.19|609.08|606.68|609.08|606.68|608.59|606.19|0
1651487200000|2022-05-02 10:26:40|609.32|606.92|608.84|606.44|609.32|606.92|608.84|606.44|0
1651487210000|2022-05-02 10:26:50|608.72|606.32|608.48|606.08|608.72|606.32|608.35|605.95|0
1651487220000|2022-05-02 10:27:00|608.35|605.95|608.35|605.95|608.84|606.44|608.35|605.95|0
1651487230000|2022-05-02 10:27:10|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1651487240000|2022-05-02 10:27:20|608.35|605.95|607.86|605.46|608.35|605.95|607.86|605.46|0
1651487250000|2022-05-02 10:27:30|607.75|605.35|607.75|605.35|607.75|605.35|607.75|605.35|0
1651487260000|2022-05-02 10:27:40|607.5|605.1|607.26|604.86|607.5|605.1|607.13|604.73|0
1651487270000|2022-05-02 10:27:50|607.13|604.73|607.26|604.86|607.26|604.86|607.13|604.73|0
1651487280000|2022-05-02 10:28:00|607.62|605.22|607.75|605.35|607.75|605.35|607.62|605.22|0
1651487290000|2022-05-02 10:28:10|607.62|605.22|607.99|605.59|607.99|605.59|607.62|605.22|0
1651487300000|2022-05-02 10:28:20|608.11|605.71|608.59|606.19|608.59|606.19|608.11|605.71|0
1651487310000|2022-05-02 10:28:30|608.48|606.08|608.35|605.95|608.59|606.19|608.35|605.95|0
1651487320000|2022-05-02 10:28:40|608.23|605.83|607.86|605.46|608.23|605.83|607.86|605.46|0
1651487330000|2022-05-02 10:28:50|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1651487340000|2022-05-02 10:29:00|607.86|605.46|608.11|605.71|608.11|605.71|607.86|605.46|0
1651487350000|2022-05-02 10:29:10|608.48|606.08|608.59|606.19|608.84|606.44|608.48|606.08|0
1651487360000|2022-05-02 10:29:20|607.86|605.46|608.11|605.71|608.11|605.71|607.86|605.46|0
1651487370000|2022-05-02 10:29:30|607.99|605.59|608.35|605.95|608.35|605.95|607.99|605.59|0
1651487380000|2022-05-02 10:29:40|608.23|605.83|608.11|605.71|608.23|605.83|608.11|605.71|0
1651487390000|2022-05-02 10:29:50|608.84|606.44|608.72|606.32|608.84|606.44|608.72|606.32|0
1651487400000|2022-05-02 10:30:00|608.59|606.19|608.84|606.44|608.84|606.44|608.48|606.08|0
1651487410000|2022-05-02 10:30:10|608.72|606.32|608.11|605.71|608.72|606.32|608.11|605.71|0
1651487420000|2022-05-02 10:30:20|608.23|605.83|608.48|606.08|608.59|606.19|608.23|605.83|0
1651487430000|2022-05-02 10:30:30|608.59|606.19|609.81|607.41|609.81|607.41|608.59|606.19|0
1651487440000|2022-05-02 10:30:40|609.69|607.29|608.84|606.44|609.69|607.29|608.84|606.44|0
1651487450000|2022-05-02 10:30:50|608.96|606.56|608.96|606.56|608.96|606.56|608.96|606.56|0
1651487460000|2022-05-02 10:31:00|609.08|606.68|608.48|606.08|609.08|606.68|608.35|605.95|0
1651487470000|2022-05-02 10:31:10|608.35|605.95|608.84|606.44|608.84|606.44|608.35|605.95|0
1651487480000|2022-05-02 10:31:20|608.59|606.19|608.72|606.32|608.84|606.44|608.59|606.19|0
1651487490000|2022-05-02 10:31:30|608.59|606.19|608.59|606.19|608.59|606.19|608.59|606.19|0
1651487500000|2022-05-02 10:31:40|608.84|606.44|608.35|605.95|608.84|606.44|608.35|605.95|0
1651487510000|2022-05-02 10:31:50|608.59|606.19|608.59|606.19|608.72|606.32|608.59|606.19|0
1651487520000|2022-05-02 10:32:00|608.35|605.95|608.72|606.32|608.72|606.32|608.35|605.95|0
1651487530000|2022-05-02 10:32:10|608.84|606.44|608.84|606.44|608.84|606.44|608.84|606.44|0
1651487540000|2022-05-02 10:32:20|609.08|606.68|609.08|606.68|609.08|606.68|609.08|606.68|0
1651487550000|2022-05-02 10:32:30|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1651487560000|2022-05-02 10:32:40|609.08|606.68|609.08|606.68|609.08|606.68|609.08|606.68|0
1651487570000|2022-05-02 10:32:50|608.59|606.19|608.59|606.19|608.72|606.32|608.59|606.19|0
1651487580000|2022-05-02 10:33:00|608.72|606.32|608.59|606.19|608.72|606.32|608.59|606.19|0
1651487590000|2022-05-02 10:33:10|608.35|605.95|607.5|605.1|608.35|605.95|607.5|605.1|0
1651487600000|2022-05-02 10:33:20|607.13|604.73|607.26|604.86|607.26|604.86|607.02|604.62|0
1651487610000|2022-05-02 10:33:30|607.5|605.1|608.23|605.83|608.23|605.83|607.5|605.1|0
1651487620000|2022-05-02 10:33:40|608.11|605.71|607.99|605.59|608.11|605.71|607.86|605.46|0
1651487630000|2022-05-02 10:33:50|607.86|605.46|607.86|605.46|607.86|605.46|607.86|605.46|0
1651487640000|2022-05-02 10:34:00|607.26|604.86|607.38|604.98|607.38|604.98|607.26|604.86|0
1651487650000|2022-05-02 10:34:10|607.26|604.86|607.38|604.98|607.38|604.98|607.26|604.86|0
1651487660000|2022-05-02 10:34:20|607.13|604.73|606.4|604|607.13|604.73|606.4|604|0
1651487670000|2022-05-02 10:34:30|605.92|603.52|606.29|603.89|606.4|604|605.92|603.52|0
1651487680000|2022-05-02 10:34:40|606.16|603.76|605.92|603.52|606.16|603.76|605.67|603.27|0
1651487690000|2022-05-02 10:34:50|605.8|603.4|606.53|604.13|606.53|604.13|605.8|603.4|0
1651487700000|2022-05-02 10:35:00|606.29|603.89|605.67|603.27|606.29|603.89|605.67|603.27|0
1651487710000|2022-05-02 10:35:10|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1651487720000|2022-05-02 10:35:20|605.67|603.27|605.67|603.27|605.92|603.52|605.67|603.27|0
1651487730000|2022-05-02 10:35:30|605.31|602.91|605.43|603.03|605.43|603.03|605.31|602.91|0
1651487740000|2022-05-02 10:35:40|605.67|603.27|606.16|603.76|606.16|603.76|605.67|603.27|0
1651487750000|2022-05-02 10:35:50|605.92|603.52|605.92|603.52|605.92|603.52|605.67|603.27|0
1651487760000|2022-05-02 10:36:00|605.67|603.27|605.92|603.52|605.92|603.52|605.67|603.27|0
1651487770000|2022-05-02 10:36:10|606.16|603.76|606.65|604.25|606.65|604.25|606.16|603.76|0
1651487780000|2022-05-02 10:36:20|606.89|604.49|606.16|603.76|607.01|604.61|606.16|603.76|0
1651487790000|2022-05-02 10:36:30|606.28|603.88|606.53|604.13|606.53|604.13|606.28|603.88|0
1651487800000|2022-05-02 10:36:40|606.4|604|605.38|602.98|606.4|604|605.38|602.98|0
1651487810000|2022-05-02 10:36:50|605.86|603.46|606.11|603.71|606.22|603.82|605.86|603.46|0
1651487820000|2022-05-02 10:37:00|606.22|603.82|605.98|603.58|606.22|603.82|605.98|603.58|0
1651487830000|2022-05-02 10:37:10|605.62|603.22|605.62|603.22|605.74|603.34|605.62|603.22|0
1651487840000|2022-05-02 10:37:20|605.49|603.09|605.49|603.09|605.49|603.09|605.49|603.09|0
1651487850000|2022-05-02 10:37:30|605.74|603.34|605.74|603.34|605.74|603.34|605.62|603.22|0
1651487860000|2022-05-02 10:37:40|605.62|603.22|605.86|603.46|606.11|603.71|605.62|603.22|0
1651487870000|2022-05-02 10:37:50|605.74|603.34|605.49|603.09|605.74|603.34|605.49|603.09|0
1651487880000|2022-05-02 10:38:00|605.38|602.98|605.38|602.98|605.38|602.98|605.25|602.85|0
1651487890000|2022-05-02 10:38:10|605.01|602.61|604.89|602.49|605.01|602.61|604.89|602.49|0
1651487900000|2022-05-02 10:38:20|604.64|602.24|604.76|602.36|604.76|602.36|604.52|602.12|0
1651487910000|2022-05-02 10:38:30|604.52|602.12|604.52|602.12|604.52|602.12|604.52|602.12|0
1651487920000|2022-05-02 10:38:40|604.64|602.24|604.76|602.36|604.76|602.36|604.52|602.12|0
1651487940000|2022-05-02 10:39:00|605.01|602.61|604.89|602.49|605.25|602.85|604.89|602.49|0
1651487950000|2022-05-02 10:39:10|605.01|602.61|604.89|602.49|605.01|602.61|604.76|602.36|0
1651487960000|2022-05-02 10:39:20|605.49|603.09|605.49|603.09|605.49|603.09|605.49|603.09|0
1651487970000|2022-05-02 10:39:30|605.62|603.22|604.89|602.49|605.74|603.34|604.89|602.49|0
1651487980000|2022-05-02 10:39:40|605.01|602.61|605.49|603.09|605.49|603.09|605.01|602.61|0
1651487990000|2022-05-02 10:39:50|605.62|603.22|606.59|604.19|606.59|604.19|605.62|603.22|0
1651488000000|2022-05-02 10:40:00|606.71|604.31|606.84|604.44|606.84|604.44|606.71|604.31|0
1651488010000|2022-05-02 10:40:10|606.95|604.55|607.32|604.92|607.32|604.92|606.95|604.55|0
1651488020000|2022-05-02 10:40:20|607.44|605.04|607.57|605.17|607.57|605.17|607.44|605.04|0
1651488030000|2022-05-02 10:40:30|607.44|605.04|607.44|605.04|607.44|605.04|607.2|604.8|0
1651488040000|2022-05-02 10:40:40|607.57|605.17|607.44|605.04|607.57|605.17|607.44|605.04|0
1651488050000|2022-05-02 10:40:50|607.2|604.8|607.69|605.29|607.69|605.29|607.2|604.8|0
1651488060000|2022-05-02 10:41:00|607.93|605.53|607.44|605.04|607.93|605.53|607.44|605.04|0
1651488070000|2022-05-02 10:41:10|607.2|604.8|607.2|604.8|607.32|604.92|607.2|604.8|0
1651488080000|2022-05-02 10:41:20|606.95|604.55|607.69|605.29|607.69|605.29|606.95|604.55|0
1651488090000|2022-05-02 10:41:30|607.32|604.92|607.2|604.8|607.32|604.92|607.2|604.8|0
1651488100000|2022-05-02 10:41:40|607.44|605.04|607.44|605.04|607.44|605.04|607.44|605.04|0
1651488110000|2022-05-02 10:41:50|607.57|605.17|607.57|605.17|607.69|605.29|607.57|605.17|0
1651488120000|2022-05-02 10:42:00|607.69|605.29|607.69|605.29|607.69|605.29|607.69|605.29|0
1651488130000|2022-05-02 10:42:10|607.93|605.53|607.44|605.04|607.93|605.53|607.44|605.04|0
1651488140000|2022-05-02 10:42:20|607.69|605.29|607.69|605.29|607.69|605.29|607.44|605.04|0
1651488150000|2022-05-02 10:42:30|607.81|605.41|610.37|607.97|610.37|607.97|607.44|605.04|0
1651488160000|2022-05-02 10:42:40|609.64|607.24|609.39|606.99|610.01|607.61|609.39|606.99|0
1651488170000|2022-05-02 10:42:50|609.64|607.24|610.12|607.72|610.49|608.09|609.64|607.24|0
1651488180000|2022-05-02 10:43:00|610.25|607.85|609.88|607.48|610.25|607.85|609.64|607.24|0
1651488190000|2022-05-02 10:43:10|609.76|607.36|609.64|607.24|609.88|607.48|609.64|607.24|0
1651488200000|2022-05-02 10:43:20|609.52|607.12|609.27|606.87|609.52|607.12|609.27|606.87|0
1651488210000|2022-05-02 10:43:30|609.15|606.75|609.39|606.99|609.39|606.99|609.15|606.75|0
1651488220000|2022-05-02 10:43:40|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1651488230000|2022-05-02 10:43:50|608.66|606.26|608.9|606.5|609.03|606.63|608.66|606.26|0
1651488240000|2022-05-02 10:44:00|608.66|606.26|608.42|606.02|608.66|606.26|608.42|606.02|0
1651488250000|2022-05-02 10:44:10|608.66|606.26|608.79|606.39|608.79|606.39|608.66|606.26|0
1651488260000|2022-05-02 10:44:20|608.66|606.26|608.79|606.39|608.79|606.39|608.66|606.26|0
1651488270000|2022-05-02 10:44:30|609.03|606.63|609.15|606.75|609.15|606.75|609.03|606.63|0
1651488280000|2022-05-02 10:44:40|609.39|606.99|609.15|606.75|609.39|606.99|609.03|606.63|0
1651488290000|2022-05-02 10:44:50|608.66|606.26|608.66|606.26|608.66|606.26|608.66|606.26|0
1651488300000|2022-05-02 10:45:00|608.79|606.39|609.15|606.75|609.15|606.75|608.66|606.26|0
1651488310000|2022-05-02 10:45:10|609.03|606.63|609.39|606.99|609.39|606.99|609.03|606.63|0
1651488320000|2022-05-02 10:45:20|609.15|606.75|609.88|607.48|609.88|607.48|609.15|606.75|0
1651488330000|2022-05-02 10:45:30|610.37|607.97|610.37|607.97|610.37|607.97|610.12|607.72|0
1651488340000|2022-05-02 10:45:40|610.49|608.09|610.37|607.97|610.61|608.21|610.37|607.97|0
1651488350000|2022-05-02 10:45:50|610.49|608.09|610.61|608.21|610.61|608.21|610.49|608.09|0
1651488360000|2022-05-02 10:46:00|611.1|608.7|611.34|608.94|611.34|608.94|611.1|608.7|0
1651488370000|2022-05-02 10:46:10|611.1|608.7|610.85|608.45|611.1|608.7|610.85|608.45|0
1651488380000|2022-05-02 10:46:20|610.61|608.21|610.85|608.45|610.98|608.58|610.61|608.21|0
1651488390000|2022-05-02 10:46:30|610.61|608.21|610.61|608.21|610.61|608.21|610.61|608.21|0
1651488400000|2022-05-02 10:46:40|610.85|608.45|610.74|608.34|610.98|608.58|610.74|608.34|0
1651488410000|2022-05-02 10:46:50|610.61|608.21|610.37|607.97|610.61|608.21|610.37|607.97|0
1651488420000|2022-05-02 10:47:00|610.12|607.72|609.76|607.36|610.12|607.72|609.76|607.36|0
1651488430000|2022-05-02 10:47:10|609.88|607.48|609.88|607.48|609.88|607.48|609.88|607.48|0
1651488440000|2022-05-02 10:47:20|610.01|607.61|610.12|607.72|610.37|607.97|610.01|607.61|0
1651488450000|2022-05-02 10:47:30|610.01|607.61|609.88|607.48|610.01|607.61|609.88|607.48|0
1651488460000|2022-05-02 10:47:40|610.12|607.72|610.12|607.72|610.12|607.72|610.12|607.72|0
1651488470000|2022-05-02 10:47:50|610.37|607.97|610.61|608.21|610.61|608.21|610.37|607.97|0
1651488480000|2022-05-02 10:48:00|610.37|607.97|610.61|608.21|610.61|608.21|610.37|607.97|0
1651488490000|2022-05-02 10:48:10|610.49|608.09|610.61|608.21|610.61|608.21|610.37|607.97|0
1651488500000|2022-05-02 10:48:20|610.85|608.45|611.1|608.7|611.1|608.7|610.61|608.21|0
1651488520000|2022-05-02 10:48:40|611.22|608.82|611.1|608.7|611.22|608.82|611.1|608.7|0
1651488530000|2022-05-02 10:48:50|611.22|608.82|611.34|608.94|611.34|608.94|611.1|608.7|0
1651488540000|2022-05-02 10:49:00|610.98|608.58|610.98|608.58|610.98|608.58|610.85|608.45|0
1651488550000|2022-05-02 10:49:10|611.22|608.82|610.85|608.45|611.22|608.82|610.85|608.45|0
1651488560000|2022-05-02 10:49:20|611.1|608.7|610.61|608.21|611.1|608.7|610.61|608.21|0
1651488570000|2022-05-02 10:49:30|610.49|608.09|610.49|608.09|610.49|608.09|610.49|608.09|0
1651488580000|2022-05-02 10:49:40|610.37|607.97|609.88|607.48|610.37|607.97|609.88|607.48|0
1651488590000|2022-05-02 10:49:50|610.61|608.21|610.12|607.72|610.61|608.21|610.12|607.72|0
1651488600000|2022-05-02 10:50:00|609.88|607.48|610.61|608.21|610.61|608.21|609.88|607.48|0
1651488610000|2022-05-02 10:50:10|610.37|607.97|610.37|607.97|610.37|607.97|610.25|607.85|0
1651488620000|2022-05-02 10:50:20|610.12|607.72|610.37|607.97|610.37|607.97|610.12|607.72|0
1651488630000|2022-05-02 10:50:30|610.61|608.21|610.61|608.21|610.61|608.21|610.61|608.21|0
1651488640000|2022-05-02 10:50:40|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1651488650000|2022-05-02 10:50:50|611.1|608.7|611.1|608.7|611.34|608.94|611.1|608.7|0
1651488660000|2022-05-02 10:51:00|610.85|608.45|610.37|607.97|610.85|608.45|610.37|607.97|0
1651488670000|2022-05-02 10:51:10|609.88|607.48|610.12|607.72|610.12|607.72|609.88|607.48|0
1651488680000|2022-05-02 10:51:20|609.88|607.48|610.12|607.72|610.12|607.72|609.88|607.48|0
1651488690000|2022-05-02 10:51:30|610.37|607.97|610.12|607.72|610.37|607.97|610.12|607.72|0
1651488710000|2022-05-02 10:51:50|609.88|607.48|610|607.6|610.12|607.72|609.88|607.48|0
1651488720000|2022-05-02 10:52:00|610.12|607.72|609.88|607.48|610.12|607.72|609.88|607.48|0
1651488730000|2022-05-02 10:52:10|609.63|607.23|609.27|606.87|609.63|607.23|609.27|606.87|0
1651488740000|2022-05-02 10:52:20|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1651488750000|2022-05-02 10:52:30|609.63|607.23|610.25|607.85|610.25|607.85|609.63|607.23|0
1651488760000|2022-05-02 10:52:40|610.12|607.72|610.61|608.21|610.61|608.21|610.12|607.72|0
1651488770000|2022-05-02 10:52:50|610.74|608.34|610.61|608.21|610.74|608.34|610.61|608.21|0
1651488780000|2022-05-02 10:53:00|610.25|607.85|610.12|607.72|610.25|607.85|610.12|607.72|0
1651488810000|2022-05-02 10:53:30|610.25|607.85|610.25|607.85|610.25|607.85|610.25|607.85|0
1651488820000|2022-05-02 10:53:40|610.12|607.72|609.63|607.23|610.12|607.72|609.63|607.23|0
1651488830000|2022-05-02 10:53:50|609.52|607.12|609.39|606.99|609.52|607.12|609.39|606.99|0
1651488840000|2022-05-02 10:54:00|609.52|607.12|609.39|606.99|609.52|607.12|609.15|606.75|0
1651488850000|2022-05-02 10:54:10|609.63|607.23|610.37|607.97|610.37|607.97|609.63|607.23|0
1651488860000|2022-05-02 10:54:20|610.49|608.09|610.74|608.34|610.74|608.34|610.49|608.09|0
1651488870000|2022-05-02 10:54:30|610.85|608.45|610.85|608.45|611.1|608.7|610.85|608.45|0
1651488880000|2022-05-02 10:54:40|610.74|608.34|610.37|607.97|610.74|608.34|610.37|607.97|0
1651488890000|2022-05-02 10:54:50|610.49|608.09|610.85|608.45|610.85|608.45|610.49|608.09|0
1651488900000|2022-05-02 10:55:00|610.74|608.34|611.1|608.7|611.1|608.7|610.74|608.34|0
1651488910000|2022-05-02 10:55:10|611.34|608.94|611.83|609.43|611.83|609.43|611.34|608.94|0
1651488920000|2022-05-02 10:55:20|611.59|609.19|611.59|609.19|611.59|609.19|611.22|608.82|0
1651488930000|2022-05-02 10:55:30|611.34|608.94|611.1|608.7|611.34|608.94|610.98|608.58|0
1651488940000|2022-05-02 10:55:40|610.98|608.58|610.98|608.58|610.98|608.58|610.98|608.58|0
1651488950000|2022-05-02 10:55:50|610.74|608.34|610.37|607.97|610.74|608.34|610.25|607.85|0
1651488960000|2022-05-02 10:56:00|610.12|607.72|610.12|607.72|610.12|607.72|610.12|607.72|0
1651488970000|2022-05-02 10:56:10|609.63|607.23|609.39|606.99|609.88|607.48|609.39|606.99|0
1651488980000|2022-05-02 10:56:20|609.52|607.12|609.39|606.99|609.52|607.12|609.39|606.99|0
1651488990000|2022-05-02 10:56:30|609.15|606.75|610.85|608.45|610.85|608.45|609.15|606.75|0
1651489000000|2022-05-02 10:56:40|610.61|608.21|611.34|608.94|611.34|608.94|610.61|608.21|0
1651489010000|2022-05-02 10:56:50|611.1|608.7|611.47|609.07|611.47|609.07|611.1|608.7|0
1651489020000|2022-05-02 10:57:00|611.58|609.18|611.96|609.56|611.96|609.56|611.58|609.18|0
1651489030000|2022-05-02 10:57:10|611.83|609.43|611.34|608.94|611.83|609.43|611.34|608.94|0
1651489040000|2022-05-02 10:57:20|611.96|609.56|612.07|609.67|612.07|609.67|611.96|609.56|0
1651489050000|2022-05-02 10:57:30|612.56|610.16|612.56|610.16|612.56|610.16|612.56|610.16|0
1651489060000|2022-05-02 10:57:40|612.8|610.4|613.18|610.78|613.18|610.78|612.8|610.4|0
1651489070000|2022-05-02 10:57:50|612.8|610.4|612.8|610.4|612.8|610.4|612.8|610.4|0
1651489080000|2022-05-02 10:58:00|612.44|610.04|612.32|609.92|612.44|610.04|612.32|609.92|0
1651489090000|2022-05-02 10:58:10|612.44|610.04|612.8|610.4|612.8|610.4|612.44|610.04|0
1651489100000|2022-05-02 10:58:20|612.93|610.53|613.05|610.65|613.29|610.89|612.93|610.53|0
1651489110000|2022-05-02 10:58:30|613.29|610.89|613.29|610.89|613.29|610.89|613.29|610.89|0
1651489120000|2022-05-02 10:58:40|613.05|610.65|613.18|610.78|613.18|610.78|613.05|610.65|0
1651489130000|2022-05-02 10:58:50|613.29|610.89|614.76|612.36|614.76|612.36|613.29|610.89|0
1651489140000|2022-05-02 10:59:00|614.88|612.48|614.02|611.62|614.88|612.48|614.02|611.62|0
1651489150000|2022-05-02 10:59:10|613.78|611.38|613.54|611.14|613.78|611.38|613.54|611.14|0
1651489160000|2022-05-02 10:59:20|613.29|610.89|613.05|610.65|613.29|610.89|613.05|610.65|0
1651489170000|2022-05-02 10:59:30|612.93|610.53|612.8|610.4|612.93|610.53|612.8|610.4|0
1651489180000|2022-05-02 10:59:40|613.05|610.65|613.05|610.65|613.29|610.89|613.05|610.65|0
1651489190000|2022-05-02 10:59:50|612.93|610.53|612.8|610.4|613.18|610.78|612.8|610.4|0
1651489200000|2022-05-02 11:00:00|612.56|610.16|611.58|609.18|612.56|610.16|611.58|609.18|0
1651489210000|2022-05-02 11:00:10|611.47|609.07|611.58|609.18|611.58|609.18|611.47|609.07|0
1651489220000|2022-05-02 11:00:20|611.34|608.94|611.1|608.7|611.34|608.94|611.1|608.7|0
1651489230000|2022-05-02 11:00:30|610.85|608.45|610.61|608.21|610.85|608.45|610.61|608.21|0
1651489240000|2022-05-02 11:00:40|610.36|607.96|610.12|607.72|610.36|607.96|610.12|607.72|0
1651489250000|2022-05-02 11:00:50|610.36|607.96|610.36|607.96|610.36|607.96|610.36|607.96|0
1651489260000|2022-05-02 11:01:00|610.12|607.72|610.12|607.72|610.12|607.72|610.12|607.72|0
1651489280000|2022-05-02 11:01:20|610.61|608.21|610.61|608.21|610.61|608.21|610.61|608.21|0
1651489290000|2022-05-02 11:01:30|610.85|608.45|610.61|608.21|611.1|608.7|610.61|608.21|0
1651489300000|2022-05-02 11:01:40|610.85|608.45|610.98|608.58|610.98|608.58|610.85|608.45|0
1651489310000|2022-05-02 11:01:50|611.1|608.7|610.74|608.34|611.1|608.7|610.74|608.34|0
1651489320000|2022-05-02 11:02:00|610.85|608.45|611.22|608.82|611.47|609.07|610.85|608.45|0
1651489330000|2022-05-02 11:02:10|611.1|608.7|611.1|608.7|611.1|608.7|611.1|608.7|0
1651489340000|2022-05-02 11:02:20|611.34|608.94|612.07|609.67|612.07|609.67|611.34|608.94|0
1651489350000|2022-05-02 11:02:30|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1651489360000|2022-05-02 11:02:40|612.07|609.67|612.44|610.04|612.44|610.04|612.07|609.67|0
1651489370000|2022-05-02 11:02:50|612.56|610.16|612.8|610.4|612.8|610.4|612.56|610.16|0
1651489380000|2022-05-02 11:03:00|612.69|610.29|612.69|610.29|612.69|610.29|612.56|610.16|0
1651489390000|2022-05-02 11:03:10|612.56|610.16|611.83|609.43|612.56|610.16|611.71|609.31|0
1651489400000|2022-05-02 11:03:20|611.71|609.31|612.07|609.67|612.07|609.67|611.71|609.31|0
1651489410000|2022-05-02 11:03:30|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1651489420000|2022-05-02 11:03:40|611.71|609.31|611.83|609.43|611.83|609.43|611.71|609.31|0
1651489430000|2022-05-02 11:03:50|611.71|609.31|611.34|608.94|611.71|609.31|611.34|608.94|0
1651489440000|2022-05-02 11:04:00|611.22|608.82|611.34|608.94|611.34|608.94|611.22|608.82|0
1651489450000|2022-05-02 11:04:10|611.22|608.82|611.22|608.82|611.34|608.94|611.22|608.82|0
1651489460000|2022-05-02 11:04:20|611.34|608.94|612.32|609.92|612.32|609.92|611.34|608.94|0
1651489470000|2022-05-02 11:04:30|612.56|610.16|613.05|610.65|613.05|610.65|612.56|610.16|0
1651489480000|2022-05-02 11:04:40|612.8|610.4|613.05|610.65|613.05|610.65|612.8|610.4|0
1651489490000|2022-05-02 11:04:50|612.56|610.16|612.32|609.92|612.56|610.16|612.32|609.92|0
1651489500000|2022-05-02 11:05:00|612.2|609.8|612.56|610.16|612.56|610.16|612.2|609.8|0
1651489510000|2022-05-02 11:05:10|612.8|610.4|613.05|610.65|613.05|610.65|612.8|610.4|0
1651489520000|2022-05-02 11:05:20|612.8|610.4|612.69|610.29|612.8|610.4|612.69|610.29|0
1651489530000|2022-05-02 11:05:30|612.32|609.92|612.07|609.67|612.32|609.92|612.07|609.67|0
1651489540000|2022-05-02 11:05:40|612.2|609.8|612.32|609.92|612.56|610.16|612.2|609.8|0
1651489550000|2022-05-02 11:05:50|612.44|610.04|612.56|610.16|612.56|610.16|612.44|610.04|0
1651489560000|2022-05-02 11:06:00|612.32|609.92|612.2|609.8|612.32|609.92|612.07|609.67|0
1651489570000|2022-05-02 11:06:10|612.07|609.67|612.07|609.67|612.2|609.8|612.07|609.67|0
1651489580000|2022-05-02 11:06:20|611.58|609.18|611.95|609.55|611.95|609.55|611.47|609.07|0
1651489590000|2022-05-02 11:06:30|612.07|609.67|611.71|609.31|612.07|609.67|611.71|609.31|0
1651489600000|2022-05-02 11:06:40|610.85|608.45|611.34|608.94|611.34|608.94|610.85|608.45|0
1651489610000|2022-05-02 11:06:50|611.22|608.82|610.98|608.58|611.22|608.82|610.98|608.58|0
1651489620000|2022-05-02 11:07:00|611.34|608.94|611.58|609.18|611.58|609.18|611.34|608.94|0
1651489630000|2022-05-02 11:07:10|611.83|609.43|611.83|609.43|611.95|609.55|611.83|609.43|0
1651489640000|2022-05-02 11:07:20|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1651489650000|2022-05-02 11:07:30|612.32|609.92|612.32|609.92|612.32|609.92|612.32|609.92|0
1651489660000|2022-05-02 11:07:40|612.2|609.8|612.07|609.67|612.2|609.8|612.07|609.67|0
1651489670000|2022-05-02 11:07:50|611.83|609.43|611.47|609.07|611.83|609.43|611.47|609.07|0
1651489690000|2022-05-02 11:08:10|611.34|608.94|611.83|609.43|611.83|609.43|611.34|608.94|0
1651489700000|2022-05-02 11:08:20|612.07|609.67|612.2|609.8|612.2|609.8|611.71|609.31|0
1651489710000|2022-05-02 11:08:30|612.32|609.92|612.32|609.92|612.32|609.92|612.32|609.92|0
1651489720000|2022-05-02 11:08:40|612.44|610.04|612.32|609.92|612.44|610.04|612.32|609.92|0
1651489730000|2022-05-02 11:08:50|612.44|610.04|612.07|609.67|612.44|610.04|612.07|609.67|0
1651489740000|2022-05-02 11:09:00|612.44|610.04|612.2|609.8|612.44|610.04|612.2|609.8|0
1651489750000|2022-05-02 11:09:10|612.32|609.92|612.44|610.04|612.44|610.04|612.32|609.92|0
1651489760000|2022-05-02 11:09:20|612.32|609.92|612.56|610.16|612.56|610.16|612.32|609.92|0
1651489770000|2022-05-02 11:09:30|613.05|610.65|614.39|611.99|614.39|611.99|613.05|610.65|0
1651489780000|2022-05-02 11:09:40|614.15|611.75|614.27|611.87|614.27|611.87|614.15|611.75|0
1651489790000|2022-05-02 11:09:50|615|612.6|614.76|612.36|615|612.6|614.64|612.24|0
1651489800000|2022-05-02 11:10:00|615.13|612.73|615.24|612.84|615.24|612.84|615|612.6|0
1651489810000|2022-05-02 11:10:10|615.49|613.09|615|612.6|615.49|613.09|615|612.6|0
1651489820000|2022-05-02 11:10:20|615.24|612.84|614.76|612.36|615.24|612.84|614.76|612.36|0
1651489830000|2022-05-02 11:10:30|614.64|612.24|614.27|611.87|614.64|612.24|614.27|611.87|0
1651489840000|2022-05-02 11:10:40|614.15|611.75|613.78|611.38|614.15|611.75|613.78|611.38|0
1651489850000|2022-05-02 11:10:50|613.91|611.51|614.15|611.75|614.15|611.75|613.91|611.51|0
1651489860000|2022-05-02 11:11:00|614.02|611.62|613.91|611.51|614.02|611.62|613.91|611.51|0
1651489870000|2022-05-02 11:11:10|613.78|611.38|613.54|611.14|613.78|611.38|613.54|611.14|0
1651489880000|2022-05-02 11:11:20|613.66|611.26|614.51|612.11|614.51|612.11|613.66|611.26|0
1651489890000|2022-05-02 11:11:30|614.39|611.99|614.88|612.48|614.88|612.48|614.39|611.99|0
1651489900000|2022-05-02 11:11:40|614.76|612.36|614.64|612.24|614.76|612.36|614.64|612.24|0
1651489910000|2022-05-02 11:11:50|614.88|612.48|615|612.6|615|612.6|614.76|612.36|0
1651489920000|2022-05-02 11:12:00|615.13|612.73|615.37|612.97|615.37|612.97|615.13|612.73|0
1651489930000|2022-05-02 11:12:10|615.24|612.84|615.49|613.09|615.49|613.09|615.13|612.73|0
1651489940000|2022-05-02 11:12:20|615.37|612.97|615.73|613.33|615.73|613.33|615.37|612.97|0
1651489950000|2022-05-02 11:12:30|615.24|612.84|615.24|612.84|615.37|612.97|615.24|612.84|0
1651489960000|2022-05-02 11:12:40|615.37|612.97|615.49|613.09|615.49|613.09|615.37|612.97|0
1651489970000|2022-05-02 11:12:50|615.61|613.21|615.86|613.46|615.86|613.46|615.61|613.21|0
1651489980000|2022-05-02 11:13:00|615.98|613.58|615.98|613.58|616.1|613.7|615.98|613.58|0
1651489990000|2022-05-02 11:13:10|615.86|613.46|616.71|614.31|616.71|614.31|615.86|613.46|0
1651490000000|2022-05-02 11:13:20|616.46|614.06|616.59|614.19|616.59|614.19|616.46|614.06|0
1651490010000|2022-05-02 11:13:30|616.71|614.31|616.71|614.31|616.95|614.55|616.71|614.31|0
1651490020000|2022-05-02 11:13:40|616.46|614.06|616.71|614.31|616.84|614.44|616.46|614.06|0
1651490030000|2022-05-02 11:13:50|616.46|614.06|616.59|614.19|616.71|614.31|616.46|614.06|0
1651490040000|2022-05-02 11:14:00|616.46|614.06|615.73|613.33|616.46|614.06|615.73|613.33|0
1651490050000|2022-05-02 11:14:10|615.98|613.58|616.46|614.06|616.46|614.06|615.98|613.58|0
1651490060000|2022-05-02 11:14:20|616.59|614.19|616.84|614.44|616.84|614.44|616.59|614.19|0
1651490070000|2022-05-02 11:14:30|616.71|614.31|616.71|614.31|616.95|614.55|616.71|614.31|0
1651490080000|2022-05-02 11:14:40|616.84|614.44|616.95|614.55|616.95|614.55|616.84|614.44|0
1651490090000|2022-05-02 11:14:50|616.71|614.31|616.71|614.31|616.84|614.44|616.71|614.31|0
1651490100000|2022-05-02 11:15:00|616.95|614.55|616.59|614.19|616.95|614.55|616.59|614.19|0
1651490110000|2022-05-02 11:15:10|616.46|614.06|616.71|614.31|616.71|614.31|616.46|614.06|0
1651490120000|2022-05-02 11:15:20|617.2|614.8|617.93|615.53|617.93|615.53|617.2|614.8|0
1651490130000|2022-05-02 11:15:30|618.17|615.77|618.3|615.9|618.3|615.9|618.17|615.77|0
1651490140000|2022-05-02 11:15:40|618.17|615.77|618.06|615.66|618.17|615.77|617.93|615.53|0
1651490150000|2022-05-02 11:15:50|617.93|615.53|618.66|616.26|618.66|616.26|617.93|615.53|0
1651490160000|2022-05-02 11:16:00|618.55|616.15|618.66|616.26|618.66|616.26|618.42|616.02|0
1651490180000|2022-05-02 11:16:20|618.91|616.51|619.4|617|619.52|617.12|618.79|616.39|0
1651490190000|2022-05-02 11:16:30|619.15|616.75|619.4|617|619.4|617|619.15|616.75|0
1651490200000|2022-05-02 11:16:40|619.64|617.24|619.52|617.12|619.64|617.24|619.52|617.12|0
1651490210000|2022-05-02 11:16:50|619.4|617|619.64|617.24|619.88|617.48|619.4|617|0
1651490220000|2022-05-02 11:17:00|619.88|617.48|619.52|617.12|619.88|617.48|619.52|617.12|0
1651490230000|2022-05-02 11:17:10|619.4|617|618.91|616.51|619.4|617|618.91|616.51|0
1651490240000|2022-05-02 11:17:20|618.79|616.39|619.15|616.75|619.15|616.75|618.66|616.26|0
1651490250000|2022-05-02 11:17:30|619.4|617|619.15|616.75|619.4|617|619.15|616.75|0
1651490260000|2022-05-02 11:17:40|619.28|616.88|619.64|617.24|619.64|617.24|619.28|616.88|0
1651490270000|2022-05-02 11:17:50|619.88|617.48|620.13|617.73|620.13|617.73|619.88|617.48|0
1651490280000|2022-05-02 11:18:00|620.37|617.97|619.88|617.48|620.37|617.97|619.88|617.48|0
1651490290000|2022-05-02 11:18:10|619.77|617.37|620.01|617.61|620.01|617.61|619.77|617.37|0
1651490300000|2022-05-02 11:18:20|620.13|617.73|619.64|617.24|620.13|617.73|619.64|617.24|0
1651490310000|2022-05-02 11:18:30|619.77|617.37|619.64|617.24|619.88|617.48|619.64|617.24|0
1651490320000|2022-05-02 11:18:40|619.4|617|619.15|616.75|619.4|617|619.15|616.75|0
1651490330000|2022-05-02 11:18:50|618.91|616.51|619.03|616.63|619.03|616.63|618.66|616.26|0
1651490340000|2022-05-02 11:19:00|619.15|616.75|619.15|616.75|619.15|616.75|619.03|616.63|0
1651490360000|2022-05-02 11:19:20|619.39|616.99|619.64|617.24|619.64|617.24|619.39|616.99|0
1651490380000|2022-05-02 11:19:40|619.88|617.48|619.88|617.48|619.88|617.48|619.88|617.48|0
1651490390000|2022-05-02 11:19:50|619.64|617.24|619.64|617.24|619.64|617.24|619.64|617.24|0
1651490400000|2022-05-02 11:20:00|619.88|617.48|620.37|617.97|620.37|617.97|619.77|617.37|0
1651490410000|2022-05-02 11:20:10|620.13|617.73|620.37|617.97|620.37|617.97|620.13|617.73|0
1651490420000|2022-05-02 11:20:20|620.13|617.73|620.62|618.22|620.62|618.22|620.13|617.73|0
1651490430000|2022-05-02 11:20:30|620.86|618.46|621.59|619.19|621.59|619.19|620.86|618.46|0
1651490440000|2022-05-02 11:20:40|621.84|619.44|621.59|619.19|621.84|619.44|621.59|619.19|0
1651490450000|2022-05-02 11:20:50|621.35|618.95|621.23|618.83|621.35|618.95|621.11|618.71|0
1651490460000|2022-05-02 11:21:00|621.35|618.95|621.59|619.19|621.59|619.19|621.23|618.83|0
1651490470000|2022-05-02 11:21:10|621.48|619.08|621.11|618.71|621.59|619.19|621.11|618.71|0
1651490480000|2022-05-02 11:21:20|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1651490490000|2022-05-02 11:21:30|621.11|618.71|621.11|618.71|621.11|618.71|621.11|618.71|0
1651490500000|2022-05-02 11:21:40|621.35|618.95|621.11|618.71|621.35|618.95|621.11|618.71|0
1651490520000|2022-05-02 11:22:00|620.86|618.46|620.37|617.97|620.86|618.46|620.37|617.97|0
1651490530000|2022-05-02 11:22:10|620.01|617.61|619.77|617.37|620.01|617.61|619.77|617.37|0
1651490540000|2022-05-02 11:22:20|619.88|617.48|619.15|616.75|619.88|617.48|619.15|616.75|0
1651490550000|2022-05-02 11:22:30|619.03|616.63|618.91|616.51|619.03|616.63|618.66|616.26|0
1651490560000|2022-05-02 11:22:40|619.15|616.75|619.03|616.63|619.15|616.75|619.03|616.63|0
1651490570000|2022-05-02 11:22:50|618.91|616.51|618.91|616.51|618.91|616.51|618.54|616.14|0
1651490580000|2022-05-02 11:23:00|619.03|616.63|619.03|616.63|619.03|616.63|619.03|616.63|0
1651490590000|2022-05-02 11:23:10|618.54|616.14|618.42|616.02|618.54|616.14|618.3|615.9|0
1651490600000|2022-05-02 11:23:20|617.93|615.53|617.32|614.92|617.93|615.53|617.32|614.92|0
1651490610000|2022-05-02 11:23:30|617.57|615.17|617.32|614.92|617.57|615.17|617.32|614.92|0
1651490620000|2022-05-02 11:23:40|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1651490630000|2022-05-02 11:23:50|617.44|615.04|617.93|615.53|617.93|615.53|617.44|615.04|0
1651490640000|2022-05-02 11:24:00|618.42|616.02|618.42|616.02|618.66|616.26|618.3|615.9|0
1651490650000|2022-05-02 11:24:10|618.66|616.26|618.66|616.26|618.66|616.26|618.42|616.02|0
1651490660000|2022-05-02 11:24:20|618.79|616.39|618.79|616.39|618.79|616.39|618.66|616.26|0
1651490670000|2022-05-02 11:24:30|618.91|616.51|619.03|616.63|619.03|616.63|618.91|616.51|0
1651490680000|2022-05-02 11:24:40|618.91|616.51|618.91|616.51|619.15|616.75|618.91|616.51|0
1651490700000|2022-05-02 11:25:00|618.42|616.02|618.66|616.26|618.66|616.26|618.42|616.02|0
1651490710000|2022-05-02 11:25:10|618.42|616.02|618.79|616.39|618.79|616.39|618.42|616.02|0
1651490720000|2022-05-02 11:25:20|618.66|616.26|618.66|616.26|618.66|616.26|618.66|616.26|0
1651490730000|2022-05-02 11:25:30|618.54|616.14|618.06|615.66|618.54|616.14|618.06|615.66|0
1651490740000|2022-05-02 11:25:40|617.44|615.04|617.93|615.53|617.93|615.53|617.44|615.04|0
1651490750000|2022-05-02 11:25:50|617.44|615.04|617.2|614.8|617.44|615.04|617.2|614.8|0
1651490760000|2022-05-02 11:26:00|617.44|615.04|617.81|615.41|617.81|615.41|617.44|615.04|0
1651490770000|2022-05-02 11:26:10|617.93|615.53|617.93|615.53|618.17|615.77|617.93|615.53|0
1651490780000|2022-05-02 11:26:20|617.68|615.28|617.44|615.04|617.68|615.28|617.44|615.04|0
1651490790000|2022-05-02 11:26:30|618.06|615.66|617.68|615.28|618.06|615.66|617.68|615.28|0
1651490800000|2022-05-02 11:26:40|617.44|615.04|617.44|615.04|617.44|615.04|617.44|615.04|0
1651490810000|2022-05-02 11:26:50|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1651490820000|2022-05-02 11:27:00|616.95|614.55|616.95|614.55|616.95|614.55|616.95|614.55|0
1651490830000|2022-05-02 11:27:10|616.83|614.43|616.83|614.43|616.83|614.43|616.83|614.43|0
1651490840000|2022-05-02 11:27:20|616.71|614.31|616.95|614.55|616.95|614.55|616.71|614.31|0
1651490850000|2022-05-02 11:27:30|616.83|614.43|616.95|614.55|616.95|614.55|616.71|614.31|0
1651490860000|2022-05-02 11:27:40|617.2|614.8|617.44|615.04|617.44|615.04|617.2|614.8|0
1651490870000|2022-05-02 11:27:50|617.68|615.28|618.17|615.77|618.17|615.77|617.68|615.28|0
1651490880000|2022-05-02 11:28:00|618.06|615.66|618.42|616.02|618.42|616.02|618.06|615.66|0
1651490890000|2022-05-02 11:28:10|618.3|615.9|617.93|615.53|618.3|615.9|617.93|615.53|0
1651490910000|2022-05-02 11:28:30|618.06|615.66|618.17|615.77|618.17|615.77|618.06|615.66|0
1651490920000|2022-05-02 11:28:40|618.06|615.66|618.17|615.77|618.17|615.77|618.06|615.66|0
1651490930000|2022-05-02 11:28:50|618.06|615.66|618.05|615.65|618.06|615.66|618.05|615.65|0
1651490940000|2022-05-02 11:29:00|617.93|615.53|617.68|615.28|617.93|615.53|617.68|615.28|0
1651490950000|2022-05-02 11:29:10|617.93|615.53|618.17|615.77|618.17|615.77|617.93|615.53|0
1651490960000|2022-05-02 11:29:20|618.3|615.9|618.66|616.26|618.66|616.26|618.3|615.9|0
1651490980000|2022-05-02 11:29:40|618.91|616.51|619.64|617.24|619.64|617.24|618.91|616.51|0
1651490990000|2022-05-02 11:29:50|619.88|617.48|620.25|617.85|620.25|617.85|619.88|617.48|0
1651491000000|2022-05-02 11:30:00|620.74|618.34|621.72|619.32|621.84|619.44|620.74|618.34|0
1651491010000|2022-05-02 11:30:10|621.48|619.08|622.33|619.93|622.33|619.93|621.48|619.08|0
1651491020000|2022-05-02 11:30:20|622.82|620.42|622.57|620.17|622.82|620.42|622.33|619.93|0
1651491030000|2022-05-02 11:30:30|622.82|620.42|622.94|620.54|623.3|620.9|622.82|620.42|0
1651491040000|2022-05-02 11:30:40|622.82|620.42|622.82|620.42|622.82|620.42|622.57|620.17|0
1651491050000|2022-05-02 11:30:50|623.06|620.66|623.55|621.15|623.55|621.15|623.06|620.66|0
1651491060000|2022-05-02 11:31:00|623.79|621.39|624.17|621.77|624.17|621.77|623.55|621.15|0
1651491070000|2022-05-02 11:31:10|624.28|621.88|623.06|620.66|624.28|621.88|623.06|620.66|0
1651491080000|2022-05-02 11:31:20|622.82|620.42|623.55|621.15|623.55|621.15|622.82|620.42|0
1651491090000|2022-05-02 11:31:30|623.68|621.28|623.55|621.15|623.79|621.39|623.55|621.15|0
1651491100000|2022-05-02 11:31:40|623.3|620.9|622.82|620.42|623.3|620.9|622.82|620.42|0
1651491110000|2022-05-02 11:31:50|622.7|620.3|622.82|620.42|622.82|620.42|622.57|620.17|0
1651491120000|2022-05-02 11:32:00|622.57|620.17|622.57|620.17|622.57|620.17|622.57|620.17|0
1651491130000|2022-05-02 11:32:10|623.3|620.9|624.04|621.64|624.04|621.64|623.3|620.9|0
1651491140000|2022-05-02 11:32:20|624.28|621.88|623.68|621.28|624.28|621.88|623.68|621.28|0
1651491150000|2022-05-02 11:32:30|623.79|621.39|623.79|621.39|623.79|621.39|623.79|621.39|0
1651491160000|2022-05-02 11:32:40|624.04|621.64|623.43|621.03|624.04|621.64|623.43|621.03|0
1651491170000|2022-05-02 11:32:50|623.06|620.66|622.94|620.54|623.06|620.66|622.94|620.54|0
1651491180000|2022-05-02 11:33:00|623.19|620.79|623.19|620.79|623.55|621.15|623.19|620.79|0
1651491190000|2022-05-02 11:33:10|623.06|620.66|623.3|620.9|623.3|620.9|622.94|620.54|0
1651491200000|2022-05-02 11:33:20|623.06|620.66|623.19|620.79|623.55|621.15|623.06|620.66|0
1651491210000|2022-05-02 11:33:30|623.06|620.66|623.3|620.9|623.3|620.9|623.06|620.66|0
1651491220000|2022-05-02 11:33:40|623.79|621.39|623.55|621.15|623.79|621.39|623.55|621.15|0
1651491230000|2022-05-02 11:33:50|623.79|621.39|623.79|621.39|623.79|621.39|623.55|621.15|0
1651491240000|2022-05-02 11:34:00|623.55|621.15|624.28|621.88|624.28|621.88|623.55|621.15|0
1651491250000|2022-05-02 11:34:10|624.04|621.64|624.77|622.37|624.77|622.37|624.04|621.64|0
1651491260000|2022-05-02 11:34:20|625.02|622.62|625.02|622.62|625.02|622.62|624.77|622.37|0
1651491270000|2022-05-02 11:34:30|625.14|622.74|625.26|622.86|625.26|622.86|625.14|622.74|0
1651491280000|2022-05-02 11:34:40|625.51|623.11|625.26|622.86|625.75|623.35|625.26|622.86|0
1651491290000|2022-05-02 11:34:50|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1651491300000|2022-05-02 11:35:00|625.51|623.11|624.53|622.13|625.51|623.11|624.53|622.13|0
1651491310000|2022-05-02 11:35:10|624.28|621.88|624.77|622.37|624.77|622.37|624.28|621.88|0
1651491320000|2022-05-02 11:35:20|625.26|622.86|625.26|622.86|625.26|622.86|625.26|622.86|0
1651491330000|2022-05-02 11:35:30|624.53|622.13|624.53|622.13|624.53|622.13|624.53|622.13|0
1651491340000|2022-05-02 11:35:40|624.28|621.88|624.65|622.25|624.65|622.25|624.28|621.88|0
1651491350000|2022-05-02 11:35:50|624.77|622.37|625.02|622.62|625.02|622.62|624.77|622.37|0
1651491360000|2022-05-02 11:36:00|625.26|622.86|625.26|622.86|625.51|623.11|625.26|622.86|0
1651491370000|2022-05-02 11:36:10|625.02|622.62|625.02|622.62|625.14|622.74|625.02|622.62|0
1651491380000|2022-05-02 11:36:20|625.26|622.86|625.51|623.11|625.51|623.11|625.14|622.74|0
1651491390000|2022-05-02 11:36:30|625.63|623.23|625.02|622.62|625.63|623.23|625.02|622.62|0
1651491400000|2022-05-02 11:36:40|625.26|622.86|625.26|622.86|625.26|622.86|625.26|622.86|0
1651491410000|2022-05-02 11:36:50|625.51|623.11|625.88|623.48|625.88|623.48|625.51|623.11|0
1651491420000|2022-05-02 11:37:00|625.99|623.59|625.99|623.59|625.99|623.59|625.75|623.35|0
1651491430000|2022-05-02 11:37:10|626.12|623.72|626.97|624.57|626.97|624.57|626.12|623.72|0
1651491440000|2022-05-02 11:37:20|626.48|624.08|626.73|624.33|626.73|624.33|626.48|624.08|0
1651491450000|2022-05-02 11:37:30|627.22|624.82|627.22|624.82|627.46|625.06|627.22|624.82|0
1651491460000|2022-05-02 11:37:40|627.46|625.06|627.59|625.19|627.71|625.31|627.46|625.06|0
1651491470000|2022-05-02 11:37:50|627.71|625.31|627.95|625.55|627.95|625.55|627.71|625.31|0
1651491480000|2022-05-02 11:38:00|627.71|625.31|628.2|625.8|628.44|626.04|627.71|625.31|0
1651491490000|2022-05-02 11:38:10|628.69|626.29|628.2|625.8|628.69|626.29|628.2|625.8|0
1651491500000|2022-05-02 11:38:20|627.46|625.06|627.71|625.31|627.71|625.31|627.46|625.06|0
1651491510000|2022-05-02 11:38:30|627.95|625.55|628.69|626.29|628.69|626.29|627.95|625.55|0
1651491520000|2022-05-02 11:38:40|628.81|626.41|628.93|626.53|628.93|626.53|628.69|626.29|0
1651491530000|2022-05-02 11:38:50|628.69|626.29|627.95|625.55|628.69|626.29|627.95|625.55|0
1651491540000|2022-05-02 11:39:00|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1651491550000|2022-05-02 11:39:10|627.46|625.06|627.83|625.43|627.95|625.55|627.46|625.06|0
1651491560000|2022-05-02 11:39:20|628.08|625.68|627.95|625.55|628.08|625.68|627.95|625.55|0
1651491570000|2022-05-02 11:39:30|627.71|625.31|627.95|625.55|627.95|625.55|627.71|625.31|0
1651491580000|2022-05-02 11:39:40|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1651491590000|2022-05-02 11:39:50|627.83|625.43|627.83|625.43|627.95|625.55|627.83|625.43|0
1651491600000|2022-05-02 11:40:00|627.71|625.31|628.57|626.17|628.57|626.17|627.71|625.31|0
1651491610000|2022-05-02 11:40:10|628.69|626.29|627.71|625.31|628.69|626.29|627.46|625.06|0
1651491620000|2022-05-02 11:40:20|628.57|626.17|628.44|626.04|628.57|626.17|628.44|626.04|0
1651491630000|2022-05-02 11:40:30|627.95|625.55|628.32|625.92|628.32|625.92|627.46|625.06|0
1651491640000|2022-05-02 11:40:40|628.2|625.8|628.69|626.29|628.69|626.29|628.2|625.8|0
1651491650000|2022-05-02 11:40:50|628.93|626.53|628.93|626.53|628.93|626.53|628.93|626.53|0
1651491660000|2022-05-02 11:41:00|629.18|626.78|629.18|626.78|629.18|626.78|629.18|626.78|0
1651491670000|2022-05-02 11:41:10|628.93|626.53|628.69|626.29|628.93|626.53|628.44|626.04|0
1651491680000|2022-05-02 11:41:20|627.83|625.43|627.83|625.43|627.83|625.43|627.71|625.31|0
1651491690000|2022-05-02 11:41:30|627.71|625.31|628.2|625.8|628.44|626.04|627.71|625.31|0
1651491700000|2022-05-02 11:41:40|628.69|626.29|628.57|626.17|628.69|626.29|628.57|626.17|0
1651491710000|2022-05-02 11:41:50|628.2|625.8|628.44|626.04|628.44|626.04|628.2|625.8|0
1651491720000|2022-05-02 11:42:00|628.32|625.92|628.57|626.17|628.57|626.17|628.2|625.8|0
1651491730000|2022-05-02 11:42:10|628.44|626.04|628.2|625.8|628.44|626.04|628.2|625.8|0
1651491740000|2022-05-02 11:42:20|628.44|626.04|628.44|626.04|628.44|626.04|628.44|626.04|0
1651491750000|2022-05-02 11:42:30|627.95|625.55|628.2|625.8|628.2|625.8|627.95|625.55|0
1651491760000|2022-05-02 11:42:40|627.71|625.31|627.95|625.55|627.95|625.55|627.71|625.31|0
1651491770000|2022-05-02 11:42:50|627.71|625.31|627.95|625.55|628.2|625.8|627.71|625.31|0
1651491780000|2022-05-02 11:43:00|627.71|625.31|626.97|624.57|627.71|625.31|626.97|624.57|0
1651491790000|2022-05-02 11:43:10|626.73|624.33|626.73|624.33|626.73|624.33|626.61|624.21|0
1651491800000|2022-05-02 11:43:20|626.61|624.21|627.34|624.94|627.34|624.94|626.61|624.21|0
1651491810000|2022-05-02 11:43:30|627.46|625.06|627.59|625.19|627.59|625.19|627.46|625.06|0
1651491820000|2022-05-02 11:43:40|627.46|625.06|627.59|625.19|627.59|625.19|627.34|624.94|0
1651491830000|2022-05-02 11:43:50|627.46|625.06|627.59|625.19|627.59|625.19|627.46|625.06|0
1651491840000|2022-05-02 11:44:00|627.46|625.06|628.32|625.92|628.32|625.92|627.46|625.06|0
1651491850000|2022-05-02 11:44:10|628.44|626.04|628.44|626.04|628.44|626.04|628.32|625.92|0
1651491860000|2022-05-02 11:44:20|628.57|626.17|628.69|626.29|628.69|626.29|628.44|626.04|0
1651491870000|2022-05-02 11:44:30|628.93|626.53|629.18|626.78|629.18|626.78|628.93|626.53|0
1651491880000|2022-05-02 11:44:40|629.06|626.66|628.69|626.29|629.06|626.66|628.69|626.29|0
1651491890000|2022-05-02 11:44:50|628.44|626.04|628.32|625.92|628.44|626.04|628.32|625.92|0
1651491900000|2022-05-02 11:45:00|628.2|625.8|628.08|625.68|628.2|625.8|627.95|625.55|0
1651491910000|2022-05-02 11:45:10|627.95|625.55|628.08|625.68|628.44|626.04|627.95|625.55|0
1651491920000|2022-05-02 11:45:20|627.71|625.31|627.95|625.55|627.95|625.55|627.46|625.06|0
1651491930000|2022-05-02 11:45:30|628.2|625.8|628.2|625.8|628.44|626.04|628.2|625.8|0
1651491940000|2022-05-02 11:45:40|628.08|625.68|628.08|625.68|628.08|625.68|628.08|625.68|0
1651491950000|2022-05-02 11:45:50|627.95|625.55|627.95|625.55|627.95|625.55|627.95|625.55|0
1651491960000|2022-05-02 11:46:00|628.08|625.68|628.69|626.29|628.69|626.29|628.08|625.68|0
1651491970000|2022-05-02 11:46:10|628.81|626.41|628.93|626.53|628.93|626.53|628.81|626.41|0
1651491980000|2022-05-02 11:46:20|629.06|626.66|628.93|626.53|629.06|626.66|628.93|626.53|0
1651491990000|2022-05-02 11:46:30|629.06|626.66|629.42|627.02|629.79|627.39|629.06|626.66|0
1651492000000|2022-05-02 11:46:40|629.91|627.51|630.4|628|630.4|628|629.91|627.51|0
1651492010000|2022-05-02 11:46:50|630.53|628.13|630.89|628.49|630.89|628.49|630.53|628.13|0
1651492020000|2022-05-02 11:47:00|631.13|628.73|631.38|628.98|631.38|628.98|631.13|628.73|0
1651492030000|2022-05-02 11:47:10|631.87|629.47|631.38|628.98|631.87|629.47|631.38|628.98|0
1651492040000|2022-05-02 11:47:20|631.62|629.22|631.62|629.22|631.62|629.22|631.38|628.98|0
1651492050000|2022-05-02 11:47:30|631.87|629.47|632.11|629.71|632.11|629.71|631.87|629.47|0
1651492060000|2022-05-02 11:47:40|632.36|629.96|631.87|629.47|632.36|629.96|631.87|629.47|0
1651492070000|2022-05-02 11:47:50|631.62|629.22|632.11|629.71|632.11|629.71|631.62|629.22|0
1651492080000|2022-05-02 11:48:00|632.6|630.2|632.36|629.96|632.6|630.2|632.36|629.96|0
1651492090000|2022-05-02 11:48:10|632.11|629.71|632.36|629.96|632.36|629.96|632.11|629.71|0
1651492100000|2022-05-02 11:48:20|632.85|630.45|632.36|629.96|632.85|630.45|632.24|629.84|0
1651492110000|2022-05-02 11:48:30|632.6|630.2|632.6|630.2|632.6|630.2|632.6|630.2|0
1651492120000|2022-05-02 11:48:40|632.36|629.96|632.11|629.71|632.36|629.96|632.11|629.71|0
1651492130000|2022-05-02 11:48:50|631.87|629.47|631.87|629.47|632|629.6|631.87|629.47|0
1651492140000|2022-05-02 11:49:00|632.11|629.71|631.87|629.47|632.11|629.71|631.87|629.47|0
1651492150000|2022-05-02 11:49:10|632.11|629.71|632.11|629.71|632.11|629.71|632|629.6|0
1651492160000|2022-05-02 11:49:20|631.87|629.47|632.36|629.96|632.36|629.96|631.87|629.47|0
1651492170000|2022-05-02 11:49:30|632.49|630.09|632.36|629.96|632.49|630.09|632.36|629.96|0
1651492180000|2022-05-02 11:49:40|632.24|629.84|632.11|629.71|632.24|629.84|632.11|629.71|0
1651492190000|2022-05-02 11:49:50|632|629.6|631.87|629.47|632.11|629.71|631.87|629.47|0
1651492200000|2022-05-02 11:50:00|631.62|629.22|631.51|629.11|631.62|629.22|631.38|628.98|0
1651492210000|2022-05-02 11:50:10|631.87|629.47|631.13|628.73|631.87|629.47|631.13|628.73|0
1651492220000|2022-05-02 11:50:20|630.64|628.24|630.53|628.13|630.64|628.24|630.53|628.13|0
1651492230000|2022-05-02 11:50:30|630.4|628|630.15|627.75|630.4|628|630.15|627.75|0
1651492240000|2022-05-02 11:50:40|630.04|627.64|630.04|627.64|630.04|627.64|630.04|627.64|0
1651492250000|2022-05-02 11:50:50|629.91|627.51|629.66|627.26|629.91|627.51|629.66|627.26|0
1651492260000|2022-05-02 11:51:00|629.91|627.51|629.91|627.51|629.91|627.51|629.79|627.39|0
1651492270000|2022-05-02 11:51:10|630.4|628|630.4|628|630.4|628|630.4|628|0
1651492280000|2022-05-02 11:51:20|630.64|628.24|630.89|628.49|631.13|628.73|630.64|628.24|0
1651492290000|2022-05-02 11:51:30|630.15|627.75|631.13|628.73|631.13|628.73|630.15|627.75|0
1651492300000|2022-05-02 11:51:40|631.38|628.98|632.49|630.09|632.49|630.09|631.38|628.98|0
1651492310000|2022-05-02 11:51:50|632.36|629.96|631.87|629.47|632.36|629.96|631.62|629.22|0
1651492320000|2022-05-02 11:52:00|632.11|629.71|632.24|629.84|632.24|629.84|632.11|629.71|0
1651492330000|2022-05-02 11:52:10|632.36|629.96|632.36|629.96|632.6|630.2|632.36|629.96|0
1651492340000|2022-05-02 11:52:20|632.11|629.71|632.24|629.84|632.24|629.84|631.62|629.22|0
1651492350000|2022-05-02 11:52:30|632.36|629.96|632.11|629.71|632.36|629.96|632.11|629.71|0
1651492360000|2022-05-02 11:52:40|631.87|629.47|631.87|629.47|631.87|629.47|631.87|629.47|0
1651492370000|2022-05-02 11:52:50|631.62|629.22|631.62|629.22|631.62|629.22|631.62|629.22|0
1651492380000|2022-05-02 11:53:00|631.87|629.47|631.87|629.47|631.87|629.47|631.87|629.47|0
1651492390000|2022-05-02 11:53:10|632.11|629.71|632.11|629.71|632.36|629.96|632.11|629.71|0
1651492400000|2022-05-02 11:53:20|632.36|629.96|632|629.6|632.36|629.96|632|629.6|0
1651492410000|2022-05-02 11:53:30|631.87|629.47|632.11|629.71|632.36|629.96|631.62|629.22|0
1651492420000|2022-05-02 11:53:40|632.36|629.96|632.36|629.96|632.36|629.96|632.36|629.96|0
1651492430000|2022-05-02 11:53:50|632.11|629.71|632.36|629.96|632.36|629.96|632.11|629.71|0
1651492440000|2022-05-02 11:54:00|631.87|629.47|632.6|630.2|632.6|630.2|631.62|629.22|0
1651492450000|2022-05-02 11:54:10|632.73|630.33|632.6|630.2|632.73|630.33|632.6|630.2|0
1651492460000|2022-05-02 11:54:20|633.09|630.69|632.6|630.2|633.09|630.69|632.6|630.2|0
1651492470000|2022-05-02 11:54:30|632.85|630.45|632.85|630.45|632.85|630.45|632.6|630.2|0
1651492480000|2022-05-02 11:54:40|633.09|630.69|634.07|631.67|634.07|631.67|633.09|630.69|0
1651492490000|2022-05-02 11:54:50|634.56|632.16|635.05|632.65|635.3|632.9|634.56|632.16|0
1651492500000|2022-05-02 11:55:00|635.3|632.9|635.79|633.39|635.79|633.39|635.3|632.9|0
1651492510000|2022-05-02 11:55:10|635.3|632.9|635.05|632.65|635.3|632.9|635.05|632.65|0
1651492520000|2022-05-02 11:55:20|635.18|632.78|635.43|633.03|635.54|633.14|635.18|632.78|0
1651492530000|2022-05-02 11:55:30|635.54|633.14|638.48|636.08|638.48|636.08|635.54|633.14|0
1651492540000|2022-05-02 11:55:40|637.99|635.59|639.22|636.82|639.35|636.95|637.99|635.59|0
1651492550000|2022-05-02 11:55:50|638.73|636.33|638.98|636.58|638.98|636.58|638.73|636.33|0
1651492560000|2022-05-02 11:56:00|639.22|636.82|639.22|636.82|639.47|637.07|639.22|636.82|0
1651492570000|2022-05-02 11:56:10|639.47|637.07|639.96|637.56|639.96|637.56|639.47|637.07|0
1651492580000|2022-05-02 11:56:20|639.59|637.19|640.2|637.8|640.2|637.8|639.59|637.19|0
1651492590000|2022-05-02 11:56:30|639.96|637.56|640.45|638.05|640.45|638.05|639.96|637.56|0
1651492600000|2022-05-02 11:56:40|640.2|637.8|640.69|638.29|640.69|638.29|639.96|637.56|0
1651492610000|2022-05-02 11:56:50|640.94|638.54|641.67|639.27|641.67|639.27|640.94|638.54|0
1651492620000|2022-05-02 11:57:00|641.18|638.78|641.43|639.03|641.43|639.03|641.18|638.78|0
1651492630000|2022-05-02 11:57:10|641.06|638.66|639.96|637.56|641.06|638.66|639.96|637.56|0
1651492640000|2022-05-02 11:57:20|639.84|637.44|639.47|637.07|639.84|637.44|639.47|637.07|0
1651492650000|2022-05-02 11:57:30|639.71|637.31|639.71|637.31|640.2|637.8|639.71|637.31|0
1651492660000|2022-05-02 11:57:40|639.96|637.56|639.47|637.07|639.96|637.56|639.47|637.07|0
1651492670000|2022-05-02 11:57:50|639.22|636.82|638.98|636.58|639.47|637.07|638.98|636.58|0
1651492680000|2022-05-02 11:58:00|638.86|636.46|638.48|636.08|638.86|636.46|638.48|636.08|0
1651492690000|2022-05-02 11:58:10|638.73|636.33|638.98|636.58|638.98|636.58|638.73|636.33|0
1651492700000|2022-05-02 11:58:20|639.22|636.82|638.98|636.58|639.47|637.07|638.98|636.58|0
1651492710000|2022-05-02 11:58:30|639.47|637.07|639.35|636.95|639.47|637.07|639.22|636.82|0
1651492720000|2022-05-02 11:58:40|639.22|636.82|639.71|637.31|639.71|637.31|639.1|636.7|0
1651492730000|2022-05-02 11:58:50|639.84|637.44|639.47|637.07|639.84|637.44|639.47|637.07|0
1651492740000|2022-05-02 11:59:00|639.22|636.82|639.22|636.82|639.22|636.82|639.22|636.82|0
1651492760000|2022-05-02 11:59:20|639.47|637.07|639.84|637.44|639.84|637.44|639.47|637.07|0
1651492770000|2022-05-02 11:59:30|639.96|637.56|639.71|637.31|639.96|637.56|639.71|637.31|0
1651492780000|2022-05-02 11:59:40|639.59|637.19|639.59|637.19|639.59|637.19|639.59|637.19|0
1651492790000|2022-05-02 11:59:50|639.47|637.07|639.47|637.07|639.59|637.19|639.47|637.07|0
1651492800000|2022-05-02 12:00:00|637.99|635.59|638.24|635.84|638.86|636.46|637.99|635.59|0
1651492810000|2022-05-02 12:00:10|637.88|635.48|637.88|635.48|637.88|635.48|637.75|635.35|0
1651492820000|2022-05-02 12:00:20|637.75|635.35|639.22|636.82|639.22|636.82|637.75|635.35|0
1651492830000|2022-05-02 12:00:30|638.48|636.08|638.61|636.21|638.61|636.21|638.24|635.84|0
1651492840000|2022-05-02 12:00:40|638.97|636.57|638.24|635.84|638.97|636.57|638.24|635.84|0
1651492850000|2022-05-02 12:00:50|638.73|636.33|638.86|636.46|638.97|636.57|638.73|636.33|0
1651492860000|2022-05-02 12:01:00|638.48|636.08|638.12|635.72|638.48|636.08|638.12|635.72|0
1651492870000|2022-05-02 12:01:10|637.75|635.35|638.24|635.84|638.24|635.84|637.75|635.35|0
1651492880000|2022-05-02 12:01:20|638.48|636.08|637.75|635.35|638.48|636.08|637.75|635.35|0
1651492890000|2022-05-02 12:01:30|637.99|635.59|637.99|635.59|638.24|635.84|637.99|635.59|0
1651492900000|2022-05-02 12:01:40|638.24|635.84|638.24|635.84|638.48|636.08|638.24|635.84|0
1651492910000|2022-05-02 12:01:50|637.99|635.59|638.35|635.95|638.35|635.95|637.75|635.35|0
1651492920000|2022-05-02 12:02:00|638.47|636.07|638.23|635.83|638.47|636.07|638.23|635.83|0
1651492930000|2022-05-02 12:02:10|638.24|635.84|638.48|636.08|638.48|636.08|638.24|635.84|0
1651492940000|2022-05-02 12:02:20|638.6|636.2|638.6|636.2|638.84|636.44|638.6|636.2|0
1651492950000|2022-05-02 12:02:30|638.84|636.44|638.6|636.2|638.84|636.44|638.48|636.08|0
1651492960000|2022-05-02 12:02:40|638.73|636.33|638.84|636.44|639.09|636.69|638.73|636.33|0
1651492970000|2022-05-02 12:02:50|638.6|636.2|638.6|636.2|638.6|636.2|638.36|635.96|0
1651492980000|2022-05-02 12:03:00|638.73|636.33|639.33|636.93|639.33|636.93|638.73|636.33|0
1651492990000|2022-05-02 12:03:10|639.21|636.81|639.57|637.17|639.57|637.17|639.21|636.81|0
1651493000000|2022-05-02 12:03:20|640.31|637.91|640.92|638.52|640.92|638.52|640.31|637.91|0
1651493010000|2022-05-02 12:03:30|641.04|638.64|640.79|638.39|641.04|638.64|640.79|638.39|0
1651493020000|2022-05-02 12:03:40|641.28|638.88|640.79|638.39|641.28|638.88|640.79|638.39|0
1651493030000|2022-05-02 12:03:50|641.28|638.88|641.77|639.37|641.77|639.37|641.28|638.88|0
1651493040000|2022-05-02 12:04:00|642.01|639.61|642.01|639.61|642.01|639.61|641.77|639.37|0
1651493050000|2022-05-02 12:04:10|641.52|639.12|639.57|637.17|641.52|639.12|639.57|637.17|0
1651493060000|2022-05-02 12:04:20|639.33|636.93|638.36|635.96|639.33|636.93|638.36|635.96|0
1651493070000|2022-05-02 12:04:30|637.63|635.23|638.11|635.71|638.11|635.71|637.63|635.23|0
1651493080000|2022-05-02 12:04:40|637.87|635.47|637.38|634.98|638|635.6|637.38|634.98|0
1651493090000|2022-05-02 12:04:50|637.26|634.86|637.14|634.74|637.38|634.98|637.14|634.74|0
1651493100000|2022-05-02 12:05:00|637.63|635.23|638.24|635.84|638.36|635.96|637.63|635.23|0
1651493110000|2022-05-02 12:05:10|638.6|636.2|638.6|636.2|638.73|636.33|638.6|636.2|0
1651493120000|2022-05-02 12:05:20|638.84|636.44|640.68|638.28|640.68|638.28|638.84|636.44|0
1651493130000|2022-05-02 12:05:30|640.79|638.39|640.79|638.39|640.79|638.39|640.55|638.15|0
1651493140000|2022-05-02 12:05:40|640.31|637.91|640.06|637.66|640.31|637.91|640.06|637.66|0
1651493150000|2022-05-02 12:05:50|640.43|638.03|640.79|638.39|640.79|638.39|640.43|638.03|0
1651493160000|2022-05-02 12:06:00|640.31|637.91|640.55|638.15|640.55|638.15|640.06|637.66|0
1651493170000|2022-05-02 12:06:10|640.06|637.66|640.55|638.15|640.55|638.15|640.06|637.66|0
1651493180000|2022-05-02 12:06:20|640.31|637.91|639.82|637.42|640.31|637.91|639.57|637.17|0
1651493190000|2022-05-02 12:06:30|639.33|636.93|638.6|636.2|639.33|636.93|638.6|636.2|0
1651493200000|2022-05-02 12:06:40|638.97|636.57|638.48|636.08|638.97|636.57|638.48|636.08|0
1651493210000|2022-05-02 12:06:50|638.36|635.96|638.36|635.96|638.36|635.96|638.36|635.96|0
1651493220000|2022-05-02 12:07:00|638.11|635.71|637.75|635.35|638.36|635.96|637.75|635.35|0
1651493230000|2022-05-02 12:07:10|637.51|635.11|636.41|634.01|637.51|635.11|636.41|634.01|0
1651493240000|2022-05-02 12:07:20|636.16|633.76|635.68|633.28|636.16|633.76|635.68|633.28|0
1651493250000|2022-05-02 12:07:30|635.43|633.03|635.68|633.28|635.68|633.28|635.43|633.03|0
1651493260000|2022-05-02 12:07:40|635.43|633.03|635.68|633.28|635.68|633.28|634.95|632.55|0
1651493270000|2022-05-02 12:07:50|635.8|633.4|635.68|633.28|635.8|633.4|635.68|633.28|0
1651493280000|2022-05-02 12:08:00|635.92|633.52|634.46|632.06|635.92|633.52|634.46|632.06|0
1651493290000|2022-05-02 12:08:10|634.7|632.3|635.19|632.79|635.19|632.79|634.7|632.3|0
1651493300000|2022-05-02 12:08:20|635.32|632.92|635.32|632.92|635.32|632.92|635.32|632.92|0
1651493310000|2022-05-02 12:08:30|635.19|632.79|635.92|633.52|636.16|633.76|635.19|632.79|0
1651493320000|2022-05-02 12:08:40|635.8|633.4|635.19|632.79|635.92|633.52|635.19|632.79|0
1651493330000|2022-05-02 12:08:50|635.68|633.28|635.68|633.28|635.92|633.52|635.68|633.28|0
1651493340000|2022-05-02 12:09:00|635.92|633.52|636.05|633.65|636.05|633.65|635.92|633.52|0
1651493350000|2022-05-02 12:09:10|636.16|633.76|636.53|634.13|636.53|634.13|636.16|633.76|0
1651493360000|2022-05-02 12:09:20|636.41|634.01|637.14|634.74|637.14|634.74|636.41|634.01|0
1651493370000|2022-05-02 12:09:30|636.89|634.49|635.68|633.28|636.89|634.49|635.68|633.28|0
1651493380000|2022-05-02 12:09:40|635.8|633.4|636.05|633.65|636.05|633.65|635.8|633.4|0
1651493390000|2022-05-02 12:09:50|636.16|633.76|636.65|634.25|636.65|634.25|636.16|633.76|0
1651493400000|2022-05-02 12:10:00|637.14|634.74|637.26|634.86|637.38|634.98|637.14|634.74|0
1651493410000|2022-05-02 12:10:10|637.14|634.74|636.89|634.49|637.14|634.74|636.89|634.49|0
1651493420000|2022-05-02 12:10:20|636.41|634.01|637.14|634.74|637.14|634.74|636.41|634.01|0
1651493430000|2022-05-02 12:10:30|637.38|634.98|638.11|635.71|638.11|635.71|637.14|634.74|0
1651493440000|2022-05-02 12:10:40|637.87|635.47|638.11|635.71|638.11|635.71|637.87|635.47|0
1651493450000|2022-05-02 12:10:50|637.99|635.59|638.11|635.71|638.11|635.71|637.87|635.47|0
1651493460000|2022-05-02 12:11:00|638.24|635.84|639.21|636.81|639.21|636.81|638.24|635.84|0
1651493470000|2022-05-02 12:11:10|638.84|636.44|638.36|635.96|638.84|636.44|638.36|635.96|0
1651493480000|2022-05-02 12:11:20|637.87|635.47|638.6|636.2|638.6|636.2|637.87|635.47|0
1651493490000|2022-05-02 12:11:30|638.73|636.33|639.09|636.69|639.33|636.93|638.73|636.33|0
1651493500000|2022-05-02 12:11:40|638.73|636.33|638.84|636.44|638.84|636.44|638.6|636.2|0
1651493510000|2022-05-02 12:11:50|638.73|636.33|639.09|636.69|639.33|636.93|638.73|636.33|0
1651493520000|2022-05-02 12:12:00|638.6|636.2|637.87|635.47|638.6|636.2|637.87|635.47|0
1651493530000|2022-05-02 12:12:10|637.62|635.22|638.11|635.71|638.11|635.71|637.38|634.98|0
1651493540000|2022-05-02 12:12:20|638.24|635.84|637.99|635.59|638.24|635.84|637.99|635.59|0
1651493550000|2022-05-02 12:12:30|638.11|635.71|637.87|635.47|638.35|635.95|637.87|635.47|0
1651493560000|2022-05-02 12:12:40|638.11|635.71|637.87|635.47|638.11|635.71|637.87|635.47|0
1651493570000|2022-05-02 12:12:50|637.62|635.22|637.75|635.35|638.11|635.71|637.62|635.22|0
1651493580000|2022-05-02 12:13:00|637.62|635.22|637.87|635.47|637.87|635.47|637.62|635.22|0
1651493590000|2022-05-02 12:13:10|638.35|635.95|638.6|636.2|638.6|636.2|638.35|635.95|0
1651493600000|2022-05-02 12:13:20|639.33|636.93|639.21|636.81|639.33|636.93|639.21|636.81|0
1651493610000|2022-05-02 12:13:30|639.33|636.93|639.46|637.06|639.46|637.06|639.09|636.69|0
1651493620000|2022-05-02 12:13:40|639.57|637.17|640.55|638.15|640.55|638.15|639.57|637.17|0
1651493630000|2022-05-02 12:13:50|640.79|638.39|640.55|638.15|640.79|638.39|640.55|638.15|0
1651493640000|2022-05-02 12:14:00|640.79|638.39|640.55|638.15|640.79|638.39|640.55|638.15|0
1651493650000|2022-05-02 12:14:10|641.04|638.64|640.79|638.39|641.28|638.88|640.79|638.39|0
1651493660000|2022-05-02 12:14:20|640.55|638.15|640.3|637.9|640.55|638.15|640.06|637.66|0
1651493670000|2022-05-02 12:14:30|639.82|637.42|640.06|637.66|640.06|637.66|639.57|637.17|0
1651493680000|2022-05-02 12:14:40|639.33|636.93|639.33|636.93|639.46|637.06|639.33|636.93|0
1651493690000|2022-05-02 12:14:50|639.57|637.17|639.94|637.54|639.94|637.54|639.57|637.17|0
1651493700000|2022-05-02 12:15:00|639.46|637.06|639.21|636.81|639.57|637.17|639.21|636.81|0
1651493710000|2022-05-02 12:15:10|638.84|636.44|639.09|636.69|639.09|636.69|638.84|636.44|0
1651493720000|2022-05-02 12:15:20|638.84|636.44|638.84|636.44|638.84|636.44|638.84|636.44|0
1651493730000|2022-05-02 12:15:30|638.35|635.95|638.72|636.32|638.72|636.32|638.35|635.95|0
1651493740000|2022-05-02 12:15:40|638.6|636.2|637.87|635.47|638.6|636.2|637.87|635.47|0
1651493750000|2022-05-02 12:15:50|637.75|635.35|637.38|634.98|637.75|635.35|637.38|634.98|0
1651493760000|2022-05-02 12:16:00|637.14|634.74|636.89|634.49|637.14|634.74|636.53|634.13|0
1651493770000|2022-05-02 12:16:10|636.78|634.38|636.41|634.01|636.78|634.38|636.41|634.01|0
1651493780000|2022-05-02 12:16:20|636.16|633.76|636.29|633.89|636.41|634.01|636.16|633.76|0
1651493790000|2022-05-02 12:16:30|636.41|634.01|636.65|634.25|636.65|634.25|636.41|634.01|0
1651493800000|2022-05-02 12:16:40|636.41|634.01|636.65|634.25|636.65|634.25|636.29|633.89|0
1651493810000|2022-05-02 12:16:50|636.41|634.01|636.41|634.01|636.41|634.01|636.16|633.76|0
1651493820000|2022-05-02 12:17:00|636.16|633.76|636.89|634.49|636.89|634.49|636.16|633.76|0
1651493830000|2022-05-02 12:17:10|636.65|634.25|637.38|634.98|637.38|634.98|636.65|634.25|0
1651493840000|2022-05-02 12:17:20|636.89|634.49|636.41|634.01|636.89|634.49|636.41|634.01|0
1651493850000|2022-05-02 12:17:30|636.65|634.25|637.14|634.74|637.14|634.74|636.65|634.25|0
1651493860000|2022-05-02 12:17:40|637.02|634.62|636.89|634.49|637.02|634.62|636.89|634.49|0
1651493870000|2022-05-02 12:17:50|637.14|634.74|637.14|634.74|637.14|634.74|636.89|634.49|0
1651493880000|2022-05-02 12:18:00|637.62|635.22|637.62|635.22|637.62|635.22|637.62|635.22|0
1651493890000|2022-05-02 12:18:10|637.87|635.47|638.35|635.95|638.35|635.95|637.62|635.22|0
1651493900000|2022-05-02 12:18:20|638.48|636.08|638.84|636.44|638.84|636.44|638.48|636.08|0
1651493910000|2022-05-02 12:18:30|638.6|636.2|638.48|636.08|638.6|636.2|638.48|636.08|0
1651493920000|2022-05-02 12:18:40|638.35|635.95|638.35|635.95|638.35|635.95|638.35|635.95|0
1651493940000|2022-05-02 12:19:00|638.6|636.2|637.87|635.47|638.6|636.2|637.87|635.47|0
1651493950000|2022-05-02 12:19:10|637.99|635.59|637.87|635.47|638.11|635.71|637.87|635.47|0
1651493960000|2022-05-02 12:19:20|638.11|635.71|637.75|635.35|638.11|635.71|637.75|635.35|0
1651493970000|2022-05-02 12:19:30|637.51|635.11|637.87|635.47|637.87|635.47|637.51|635.11|0
1651493980000|2022-05-02 12:19:40|637.75|635.35|637.99|635.59|637.99|635.59|637.75|635.35|0
1651493990000|2022-05-02 12:19:50|637.87|635.47|638.35|635.95|638.35|635.95|637.87|635.47|0
1651494000000|2022-05-02 12:20:00|638.11|635.71|637.38|634.98|638.11|635.71|637.38|634.98|0
1651494010000|2022-05-02 12:20:10|636.65|634.25|635.43|633.03|636.65|634.25|635.43|633.03|0
1651494020000|2022-05-02 12:20:20|634.94|632.54|635.92|633.52|635.92|633.52|634.94|632.54|0
1651494030000|2022-05-02 12:20:30|635.43|633.03|635.92|633.52|635.92|633.52|635.43|633.03|0
1651494040000|2022-05-02 12:20:40|635.67|633.27|635.43|633.03|635.67|633.27|635.19|632.79|0
1651494050000|2022-05-02 12:20:50|635.67|633.27|635.56|633.16|635.67|633.27|635.56|633.16|0
1651494060000|2022-05-02 12:21:00|635.67|633.27|635.43|633.03|635.67|633.27|635.43|633.03|0
1651494070000|2022-05-02 12:21:10|635.56|633.16|635.67|633.27|635.67|633.27|635.56|633.16|0
1651494080000|2022-05-02 12:21:20|635.56|633.16|634.7|632.3|635.56|633.16|634.7|632.3|0
1651494090000|2022-05-02 12:21:30|634.58|632.18|634.7|632.3|634.7|632.3|634.46|632.06|0
1651494100000|2022-05-02 12:21:40|634.94|632.54|635.19|632.79|635.19|632.79|634.94|632.54|0
1651494110000|2022-05-02 12:21:50|635.07|632.67|634.94|632.54|635.19|632.79|634.83|632.43|0
1651494120000|2022-05-02 12:22:00|634.7|632.3|634.46|632.06|634.7|632.3|634.46|632.06|0
1651494130000|2022-05-02 12:22:10|634.94|632.54|634.46|632.06|634.94|632.54|634.34|631.94|0
1651494140000|2022-05-02 12:22:20|634.58|632.18|634.21|631.81|634.58|632.18|634.21|631.81|0
1651494150000|2022-05-02 12:22:30|634.46|632.06|634.46|632.06|634.7|632.3|634.46|632.06|0
1651494160000|2022-05-02 12:22:40|635.19|632.79|635.43|633.03|635.67|633.27|635.19|632.79|0
1651494170000|2022-05-02 12:22:50|635.07|632.67|634.94|632.54|635.07|632.67|634.7|632.3|0
1651494180000|2022-05-02 12:23:00|634.83|632.43|634.21|631.81|634.83|632.43|634.21|631.81|0
1651494190000|2022-05-02 12:23:10|634.7|632.3|634.83|632.43|634.83|632.43|634.46|632.06|0
1651494200000|2022-05-02 12:23:20|634.94|632.54|635.43|633.03|635.43|633.03|634.94|632.54|0
1651494210000|2022-05-02 12:23:30|635.67|633.27|635.67|633.27|635.92|633.52|635.67|633.27|0
1651494220000|2022-05-02 12:23:40|635.31|632.91|635.43|633.03|635.43|633.03|635.07|632.67|0
1651494230000|2022-05-02 12:23:50|635.56|633.16|636.16|633.76|636.16|633.76|635.56|633.16|0
1651494240000|2022-05-02 12:24:00|636.04|633.64|635.19|632.79|636.16|633.76|635.19|632.79|0
1651494250000|2022-05-02 12:24:10|634.94|632.54|635.19|632.79|635.19|632.79|634.94|632.54|0
1651494260000|2022-05-02 12:24:20|634.94|632.54|634.58|632.18|634.94|632.54|634.58|632.18|0
1651494270000|2022-05-02 12:24:30|634.94|632.54|635.19|632.79|635.19|632.79|634.94|632.54|0
1651494280000|2022-05-02 12:24:40|634.7|632.3|634.94|632.54|634.94|632.54|634.46|632.06|0
1651494290000|2022-05-02 12:24:50|635.19|632.79|635.31|632.91|635.31|632.91|635.19|632.79|0
1651494300000|2022-05-02 12:25:00|635.43|633.03|635.92|633.52|635.92|633.52|635.43|633.03|0
1651494310000|2022-05-02 12:25:10|635.43|633.03|635.67|633.27|635.67|633.27|635.43|633.03|0
1651494320000|2022-05-02 12:25:20|635.43|633.03|635.19|632.79|635.43|633.03|635.19|632.79|0
1651494330000|2022-05-02 12:25:30|635.43|633.03|635.67|633.27|635.67|633.27|635.43|633.03|0
1651494340000|2022-05-02 12:25:40|635.92|633.52|637.14|634.74|637.14|634.74|635.92|633.52|0
1651494350000|2022-05-02 12:25:50|636.89|634.49|636.65|634.25|636.89|634.49|636.65|634.25|0
1651494360000|2022-05-02 12:26:00|636.89|634.49|636.89|634.49|637.14|634.74|636.89|634.49|0
1651494370000|2022-05-02 12:26:10|636.65|634.25|636.65|634.25|636.65|634.25|636.65|634.25|0
1651494380000|2022-05-02 12:26:20|636.89|634.49|637.26|634.86|637.26|634.86|636.65|634.25|0
1651494390000|2022-05-02 12:26:30|637.14|634.74|635.92|633.52|637.14|634.74|635.92|633.52|0
1651494400000|2022-05-02 12:26:40|635.67|633.27|634.94|632.54|635.67|633.27|634.94|632.54|0
1651494410000|2022-05-02 12:26:50|634.7|632.3|634.7|632.3|634.7|632.3|634.7|632.3|0
1651494420000|2022-05-02 12:27:00|634.46|632.06|633.97|631.57|634.46|632.06|633.73|631.33|0
1651494430000|2022-05-02 12:27:10|634.46|632.06|634.46|632.06|634.46|632.06|634.21|631.81|0
1651494440000|2022-05-02 12:27:20|634.21|631.81|634.46|632.06|634.46|632.06|634.21|631.81|0
1651494450000|2022-05-02 12:27:30|634.7|632.3|634.1|631.7|634.7|632.3|634.1|631.7|0
1651494460000|2022-05-02 12:27:40|634.46|632.06|634.7|632.3|634.7|632.3|634.46|632.06|0
1651494470000|2022-05-02 12:27:50|634.58|632.18|634.94|632.54|634.94|632.54|634.58|632.18|0
1651494480000|2022-05-02 12:28:00|634.46|632.06|634.7|632.3|634.83|632.43|634.46|632.06|0
1651494490000|2022-05-02 12:28:10|634.94|632.54|634.7|632.3|634.94|632.54|634.7|632.3|0
1651494500000|2022-05-02 12:28:20|634.21|631.81|634.21|631.81|634.21|631.81|633.73|631.33|0
1651494510000|2022-05-02 12:28:30|634.34|631.94|634.34|631.94|634.34|631.94|634.34|631.94|0
1651494520000|2022-05-02 12:28:40|634.21|631.81|634.21|631.81|634.46|632.06|633.97|631.57|0
1651494530000|2022-05-02 12:28:50|633.97|631.57|633.97|631.57|633.97|631.57|633.97|631.57|0
1651494540000|2022-05-02 12:29:00|634.21|631.81|634.46|632.06|634.46|632.06|633.24|630.84|0
1651494550000|2022-05-02 12:29:10|634.7|632.3|634.34|631.94|634.7|632.3|634.34|631.94|0
1651494560000|2022-05-02 12:29:20|634.21|631.81|634.46|632.06|634.46|632.06|634.21|631.81|0
1651494570000|2022-05-02 12:29:30|633.73|631.33|633.73|631.33|633.73|631.33|633.73|631.33|0
1651494580000|2022-05-02 12:29:40|634.1|631.7|633.48|631.08|634.1|631.7|633.48|631.08|0
1651494590000|2022-05-02 12:29:50|633.24|630.84|633.48|631.08|633.48|631.08|633.24|630.84|0
1651494600000|2022-05-02 12:30:00|633.12|630.72|631.54|629.14|633.12|630.72|631.54|629.14|0
1651494610000|2022-05-02 12:30:10|630.56|628.16|630.56|628.16|630.81|628.41|630.32|627.92|0
1651494620000|2022-05-02 12:30:20|630.08|627.68|630.81|628.41|630.81|628.41|630.08|627.68|0
1651494630000|2022-05-02 12:30:30|630.32|627.92|630.56|628.16|630.81|628.41|630.32|627.92|0
1651494640000|2022-05-02 12:30:40|630.81|628.41|630.32|627.92|631.05|628.65|630.32|627.92|0
1651494650000|2022-05-02 12:30:50|630.56|628.16|630.08|627.68|630.56|628.16|630.08|627.68|0
1651494660000|2022-05-02 12:31:00|630.32|627.92|630.56|628.16|630.56|628.16|630.32|627.92|0
1651494670000|2022-05-02 12:31:10|630.81|628.41|631.78|629.38|631.78|629.38|630.81|628.41|0
1651494680000|2022-05-02 12:31:20|631.54|629.14|630.81|628.41|631.54|629.14|630.81|628.41|0
1651494690000|2022-05-02 12:31:30|631.05|628.65|631.05|628.65|631.29|628.89|631.05|628.65|0
1651494700000|2022-05-02 12:31:40|631.29|628.89|631.05|628.65|631.29|628.89|630.56|628.16|0
1651494710000|2022-05-02 12:31:50|631.54|629.14|631.78|629.38|631.78|629.38|631.54|629.14|0
1651494720000|2022-05-02 12:32:00|631.54|629.14|631.29|628.89|631.54|629.14|631.05|628.65|0
1651494730000|2022-05-02 12:32:10|631.54|629.14|631.78|629.38|631.78|629.38|631.54|629.14|0
1651494740000|2022-05-02 12:32:20|632.02|629.62|631.78|629.38|632.02|629.62|631.78|629.38|0
1651494750000|2022-05-02 12:32:30|632.02|629.62|631.9|629.5|632.02|629.62|631.9|629.5|0
1651494760000|2022-05-02 12:32:40|631.78|629.38|631.29|628.89|631.78|629.38|631.29|628.89|0
1651494770000|2022-05-02 12:32:50|631.05|628.65|631.11|628.71|631.11|628.71|631.05|628.65|0
1651494780000|2022-05-02 12:33:00|631.36|628.96|630.78|628.38|631.36|628.96|630.78|628.38|0
1651494790000|2022-05-02 12:33:10|631.03|628.63|631.03|628.63|631.03|628.63|630.78|628.38|0
1651494800000|2022-05-02 12:33:20|630.78|628.38|630.3|627.9|630.78|628.38|630.3|627.9|0
1651494810000|2022-05-02 12:33:30|630.05|627.65|629.69|627.29|630.05|627.65|629.56|627.16|0
1651494820000|2022-05-02 12:33:40|629.56|627.16|630.3|627.9|630.3|627.9|629.56|627.16|0
1651494830000|2022-05-02 12:33:50|630.67|628.27|631.76|629.36|631.76|629.36|630.67|628.27|0
1651494840000|2022-05-02 12:34:00|632|629.6|631.64|629.24|632|629.6|631.51|629.11|0
1651494850000|2022-05-02 12:34:10|631.76|629.36|632.73|630.33|632.73|630.33|631.76|629.36|0
1651494860000|2022-05-02 12:34:20|632.98|630.58|632.98|630.58|632.98|630.58|632.98|630.58|0
1651494870000|2022-05-02 12:34:30|633.1|630.7|633.46|631.06|633.46|631.06|633.1|630.7|0
1651494880000|2022-05-02 12:34:40|633.71|631.31|634.2|631.8|634.2|631.8|633.71|631.31|0
1651494890000|2022-05-02 12:34:50|634.93|632.53|634.93|632.53|634.93|632.53|634.68|632.28|0
1651494900000|2022-05-02 12:35:00|634.68|632.28|634.68|632.28|634.68|632.28|634.68|632.28|0
1651494910000|2022-05-02 12:35:10|634.44|632.04|634.81|632.41|634.81|632.41|634.44|632.04|0
1651494920000|2022-05-02 12:35:20|634.68|632.28|634.93|632.53|634.93|632.53|634.57|632.17|0
1651494930000|2022-05-02 12:35:30|635.17|632.77|635.3|632.9|635.3|632.9|635.17|632.77|0
1651494940000|2022-05-02 12:35:40|635.42|633.02|636.39|633.99|636.39|633.99|635.42|633.02|0
1651494950000|2022-05-02 12:35:50|636.15|633.75|636.39|633.99|636.39|633.99|636.15|633.75|0
1651494960000|2022-05-02 12:36:00|636.15|633.75|635.42|633.02|636.15|633.75|635.42|633.02|0
1651494970000|2022-05-02 12:36:10|635.17|632.77|635.42|633.02|635.42|633.02|635.17|632.77|0
1651494980000|2022-05-02 12:36:20|635.9|633.5|635.42|633.02|635.9|633.5|635.42|633.02|0
1651494990000|2022-05-02 12:36:30|635.17|632.77|635.17|632.77|635.17|632.77|635.17|632.77|0
1651495000000|2022-05-02 12:36:40|635.42|633.02|635.66|633.26|635.66|633.26|635.17|632.77|0
1651495010000|2022-05-02 12:36:50|635.79|633.39|635.66|633.26|635.9|633.5|635.66|633.26|0
1651495020000|2022-05-02 12:37:00|635.54|633.14|635.42|633.02|635.54|633.14|635.3|632.9|0
1651495030000|2022-05-02 12:37:10|635.17|632.77|634.68|632.28|635.17|632.77|634.68|632.28|0
1651495040000|2022-05-02 12:37:20|634.93|632.53|635.17|632.77|635.17|632.77|634.93|632.53|0
1651495050000|2022-05-02 12:37:30|635.42|633.02|635.42|633.02|635.42|633.02|635.17|632.77|0
1651495060000|2022-05-02 12:37:40|635.66|633.26|635.9|633.5|636.15|633.75|635.66|633.26|0
1651495070000|2022-05-02 12:37:50|635.66|633.26|635.17|632.77|635.66|633.26|635.17|632.77|0
1651495080000|2022-05-02 12:38:00|635.42|633.02|635.66|633.26|635.66|633.26|635.17|632.77|0
1651495090000|2022-05-02 12:38:10|635.79|633.39|635.9|633.5|636.15|633.75|635.79|633.39|0
1651495100000|2022-05-02 12:38:20|636.15|633.75|635.9|633.5|636.15|633.75|635.9|633.5|0
1651495110000|2022-05-02 12:38:30|635.66|633.26|635.42|633.02|635.9|633.5|635.42|633.02|0
1651495120000|2022-05-02 12:38:40|635.66|633.26|635.17|632.77|635.66|633.26|635.17|632.77|0
1651495130000|2022-05-02 12:38:50|635.42|633.02|635.42|633.02|635.42|633.02|635.42|633.02|0
1651495140000|2022-05-02 12:39:00|635.17|632.77|634.44|632.04|635.17|632.77|634.44|632.04|0
1651495150000|2022-05-02 12:39:10|634.2|631.8|634.44|632.04|634.44|632.04|634.2|631.8|0
1651495160000|2022-05-02 12:39:20|634.2|631.8|634.2|631.8|634.44|632.04|634.2|631.8|0
1651495170000|2022-05-02 12:39:30|634.44|632.04|635.42|633.02|635.42|633.02|634.44|632.04|0
1651495180000|2022-05-02 12:39:40|635.17|632.77|635.17|632.77|635.17|632.77|635.17|632.77|0
1651495190000|2022-05-02 12:39:50|635.42|633.02|635.42|633.02|635.42|633.02|634.93|632.53|0
1651495200000|2022-05-02 12:40:00|635.3|632.9|635.3|632.9|635.42|633.02|635.3|632.9|0
1651495210000|2022-05-02 12:40:10|634.68|632.28|633.95|631.55|634.68|632.28|633.95|631.55|0
1651495220000|2022-05-02 12:40:20|633.46|631.06|632.98|630.58|633.46|631.06|632.98|630.58|0
1651495230000|2022-05-02 12:40:30|632.49|630.09|632.49|630.09|632.73|630.33|632.49|630.09|0
1651495240000|2022-05-02 12:40:40|632.73|630.33|633.22|630.82|633.46|631.06|632.73|630.33|0
1651495250000|2022-05-02 12:40:50|633.46|631.06|633.22|630.82|633.46|631.06|633.22|630.82|0
1651495260000|2022-05-02 12:41:00|633.1|630.7|632.98|630.58|633.22|630.82|632.98|630.58|0
1651495270000|2022-05-02 12:41:10|633.1|630.7|633.95|631.55|633.95|631.55|633.1|630.7|0
1651495280000|2022-05-02 12:41:20|633.71|631.31|633.46|631.06|633.71|631.31|633.46|631.06|0
1651495290000|2022-05-02 12:41:30|633.71|631.31|633.71|631.31|633.71|631.31|633.71|631.31|0
1651495300000|2022-05-02 12:41:40|633.95|631.55|633.95|631.55|633.95|631.55|633.95|631.55|0
1651495310000|2022-05-02 12:41:50|634.2|631.8|634.57|632.17|634.57|632.17|634.2|631.8|0
1651495320000|2022-05-02 12:42:00|634.44|632.04|633.95|631.55|634.68|632.28|633.95|631.55|0
1651495330000|2022-05-02 12:42:10|633.71|631.31|633.71|631.31|633.71|631.31|633.59|631.19|0
1651495340000|2022-05-02 12:42:20|633.95|631.55|633.83|631.43|633.95|631.55|633.83|631.43|0
1651495350000|2022-05-02 12:42:30|633.95|631.55|634.93|632.53|635.17|632.77|633.95|631.55|0
1651495360000|2022-05-02 12:42:40|634.68|632.28|634.68|632.28|634.81|632.41|634.68|632.28|0
1651495370000|2022-05-02 12:42:50|635.17|632.77|635.66|633.26|635.66|633.26|635.17|632.77|0
1651495380000|2022-05-02 12:43:00|635.9|633.5|635.9|633.5|635.9|633.5|635.66|633.26|0
1651495390000|2022-05-02 12:43:10|635.66|633.26|637.37|634.97|637.37|634.97|635.66|633.26|0
1651495400000|2022-05-02 12:43:20|637.61|635.21|637.37|634.97|637.61|635.21|637.37|634.97|0
1651495410000|2022-05-02 12:43:30|636.88|634.48|637.37|634.97|637.37|634.97|636.88|634.48|0
1651495420000|2022-05-02 12:43:40|637.12|634.72|636.63|634.23|637.12|634.72|636.63|634.23|0
1651495430000|2022-05-02 12:43:50|636.27|633.87|636.15|633.75|636.39|633.99|636.15|633.75|0
1651495440000|2022-05-02 12:44:00|635.9|633.5|634.19|631.79|635.9|633.5|634.19|631.79|0
1651495450000|2022-05-02 12:44:10|634.44|632.04|634.19|631.79|634.44|632.04|634.19|631.79|0
1651495460000|2022-05-02 12:44:20|634.44|632.04|634.44|632.04|634.68|632.28|634.44|632.04|0
1651495470000|2022-05-02 12:44:30|634.68|632.28|635.05|632.65|635.05|632.65|634.68|632.28|0
1651495480000|2022-05-02 12:44:40|634.93|632.53|634.81|632.41|634.93|632.53|634.68|632.28|0
1651495490000|2022-05-02 12:44:50|634.93|632.53|635.79|633.39|635.79|633.39|634.93|632.53|0
1651495500000|2022-05-02 12:45:00|635.66|633.26|636.15|633.75|636.88|634.48|635.66|633.26|0
1651495510000|2022-05-02 12:45:10|635.9|633.5|636.15|633.75|636.15|633.75|635.9|633.5|0
1651495520000|2022-05-02 12:45:20|635.9|633.5|635.66|633.26|635.9|633.5|635.54|633.14|0
1651495530000|2022-05-02 12:45:30|635.9|633.5|635.3|632.9|635.9|633.5|635.3|632.9|0
1651495540000|2022-05-02 12:45:40|635.41|633.01|636.39|633.99|636.39|633.99|635.41|633.01|0
1651495550000|2022-05-02 12:45:50|636.15|633.75|635.9|633.5|636.15|633.75|635.9|633.5|0
1651495560000|2022-05-02 12:46:00|635.66|633.26|634.93|632.53|635.66|633.26|634.44|632.04|0
1651495570000|2022-05-02 12:46:10|635.3|632.9|635.17|632.77|635.3|632.9|635.17|632.77|0
1651495580000|2022-05-02 12:46:20|635.41|633.01|635.66|633.26|635.9|633.5|635.41|633.01|0
1651495590000|2022-05-02 12:46:30|635.41|633.01|635.66|633.26|635.66|633.26|635.41|633.01|0
1651495600000|2022-05-02 12:46:40|635.54|633.14|635.54|633.14|635.54|633.14|635.41|633.01|0
1651495610000|2022-05-02 12:46:50|635.66|633.26|635.3|632.9|635.66|633.26|635.3|632.9|0
1651495620000|2022-05-02 12:47:00|635.17|632.77|635.17|632.77|635.17|632.77|635.17|632.77|0
1651495630000|2022-05-02 12:47:10|635.66|633.26|635.66|633.26|636.03|633.63|635.66|633.26|0
1651495640000|2022-05-02 12:47:20|635.3|632.9|636.15|633.75|636.15|633.75|635.3|632.9|0
1651495650000|2022-05-02 12:47:30|636.63|634.23|636.63|634.23|636.63|634.23|636.63|634.23|0
1651495660000|2022-05-02 12:47:40|636.88|634.48|636.76|634.36|636.88|634.48|636.76|634.36|0
1651495670000|2022-05-02 12:47:50|636.88|634.48|637.25|634.85|637.25|634.85|636.88|634.48|0
1651495680000|2022-05-02 12:48:00|637.61|635.21|638.59|636.19|638.83|636.43|637.61|635.21|0
1651495690000|2022-05-02 12:48:10|639.32|636.92|640.05|637.65|640.05|637.65|639.07|636.67|0
1651495700000|2022-05-02 12:48:20|639.81|637.41|639.93|637.53|639.93|637.53|639.56|637.16|0
1651495710000|2022-05-02 12:48:30|640.3|637.9|639.56|637.16|640.3|637.9|639.56|637.16|0
1651495720000|2022-05-02 12:48:40|639.81|637.41|639.56|637.16|639.81|637.41|639.32|636.92|0
1651495730000|2022-05-02 12:48:50|639.32|636.92|639.56|637.16|639.81|637.41|639.32|636.92|0
1651495740000|2022-05-02 12:49:00|639.45|637.05|639.07|636.67|639.45|637.05|639.07|636.67|0
1651495750000|2022-05-02 12:49:10|639.56|637.16|639.56|637.16|639.56|637.16|638.83|636.43|0
1651495760000|2022-05-02 12:49:20|639.32|636.92|638.34|635.94|639.32|636.92|638.34|635.94|0
1651495770000|2022-05-02 12:49:30|638.83|636.43|639.32|636.92|639.32|636.92|638.59|636.19|0
1651495780000|2022-05-02 12:49:40|639.07|636.67|639.81|637.41|639.81|637.41|639.07|636.67|0
1651495790000|2022-05-02 12:49:50|640.54|638.14|641.03|638.63|641.52|639.12|640.54|638.14|0
1651495800000|2022-05-02 12:50:00|641.76|639.36|642.74|640.34|642.74|640.34|641.76|639.36|0
1651495810000|2022-05-02 12:50:10|641.52|639.12|640.54|638.14|641.52|639.12|640.3|637.9|0
1651495820000|2022-05-02 12:50:20|640.67|638.27|640.42|638.02|640.67|638.27|640.42|638.02|0
1651495830000|2022-05-02 12:50:30|640.3|637.9|641.27|638.87|641.27|638.87|640.3|637.9|0
1651495840000|2022-05-02 12:50:40|641.03|638.63|640.67|638.27|641.03|638.63|640.67|638.27|0
1651495850000|2022-05-02 12:50:50|640.54|638.14|640.3|637.9|640.78|638.38|640.3|637.9|0
1651495860000|2022-05-02 12:51:00|640.78|638.38|641.03|638.63|641.03|638.63|640.78|638.38|0
1651495870000|2022-05-02 12:51:10|640.3|637.9|639.81|637.41|640.3|637.9|639.81|637.41|0
1651495880000|2022-05-02 12:51:20|639.56|637.16|639.56|637.16|639.56|637.16|639.56|637.16|0
1651495890000|2022-05-02 12:51:30|639.32|636.92|638.96|636.56|639.32|636.92|638.96|636.56|0
1651495900000|2022-05-02 12:51:40|638.59|636.19|639.07|636.67|639.07|636.67|638.59|636.19|0
1651495910000|2022-05-02 12:51:50|639.32|636.92|639.56|637.16|639.56|637.16|639.32|636.92|0
1651495920000|2022-05-02 12:52:00|639.69|637.29|640.05|637.65|640.05|637.65|639.32|636.92|0
1651495930000|2022-05-02 12:52:10|639.81|637.41|640.3|637.9|640.3|637.9|639.81|637.41|0
1651495940000|2022-05-02 12:52:20|640.05|637.65|639.81|637.41|640.05|637.65|639.56|637.16|0
1651495950000|2022-05-02 12:52:30|639.69|637.29|639.32|636.92|639.69|637.29|639.32|636.92|0
1651495960000|2022-05-02 12:52:40|639.07|636.67|638.83|636.43|639.32|636.92|638.59|636.19|0
1651495970000|2022-05-02 12:52:50|638.59|636.19|638.83|636.43|638.83|636.43|638.59|636.19|0
1651495980000|2022-05-02 12:53:00|638.59|636.19|638.59|636.19|638.59|636.19|637.85|635.45|0
1651495990000|2022-05-02 12:53:10|637.61|635.21|637.12|634.72|637.61|635.21|637.12|634.72|0
1651496000000|2022-05-02 12:53:20|636.88|634.48|637.61|635.21|637.61|635.21|636.88|634.48|0
1651496010000|2022-05-02 12:53:30|637.37|634.97|637.12|634.72|637.37|634.97|637|634.6|0
1651496020000|2022-05-02 12:53:40|636.88|634.48|636.15|633.75|636.88|634.48|636.15|633.75|0
1651496030000|2022-05-02 12:53:50|636.52|634.12|636.15|633.75|636.52|634.12|636.15|633.75|0
1651496040000|2022-05-02 12:54:00|636.27|633.87|635.9|633.5|636.52|634.12|635.9|633.5|0
1651496050000|2022-05-02 12:54:10|635.41|633.01|635.3|632.9|635.41|633.01|635.3|632.9|0
1651496060000|2022-05-02 12:54:20|635.66|633.26|635.41|633.01|635.66|633.26|635.41|633.01|0
1651496070000|2022-05-02 12:54:30|635.17|632.77|634.93|632.53|635.17|632.77|634.93|632.53|0
1651496080000|2022-05-02 12:54:40|635.05|632.65|635.05|632.65|635.05|632.65|634.93|632.53|0
1651496090000|2022-05-02 12:54:50|635.41|633.01|635.41|633.01|635.41|633.01|635.41|633.01|0
1651496100000|2022-05-02 12:55:00|635.17|632.77|634.93|632.53|635.17|632.77|634.93|632.53|0
1651496110000|2022-05-02 12:55:10|635.66|633.26|636.15|633.75|636.15|633.75|635.66|633.26|0
1651496120000|2022-05-02 12:55:20|635.9|633.5|636.39|633.99|636.63|634.23|635.9|633.5|0
1651496130000|2022-05-02 12:55:30|636.63|634.23|636.88|634.48|636.88|634.48|636.15|633.75|0
1651496140000|2022-05-02 12:55:40|636.63|634.23|637.12|634.72|637.12|634.72|636.63|634.23|0
1651496150000|2022-05-02 12:55:50|637.37|634.97|637.61|635.21|637.61|635.21|637.37|634.97|0
1651496160000|2022-05-02 12:56:00|637.85|635.45|637.85|635.45|637.85|635.45|637.37|634.97|0
1651496170000|2022-05-02 12:56:10|638.59|636.19|637.85|635.45|638.59|636.19|637.85|635.45|0
1651496180000|2022-05-02 12:56:20|637.98|635.58|637.61|635.21|637.98|635.58|637.49|635.09|0
1651496190000|2022-05-02 12:56:30|637.85|635.45|638.1|635.7|638.1|635.7|637.85|635.45|0
1651496200000|2022-05-02 12:56:40|637.85|635.45|638.34|635.94|638.34|635.94|637.85|635.45|0
1651496210000|2022-05-02 12:56:50|638.59|636.19|638.34|635.94|638.83|636.43|638.34|635.94|0
1651496220000|2022-05-02 12:57:00|638.22|635.82|637.36|634.96|638.22|635.82|637.36|634.96|0
1651496230000|2022-05-02 12:57:10|637.25|634.85|636.88|634.48|637.25|634.85|636.39|633.99|0
1651496240000|2022-05-02 12:57:20|636.63|634.23|636.39|633.99|636.88|634.48|636.39|633.99|0
1651496250000|2022-05-02 12:57:30|636.63|634.23|636.63|634.23|636.88|634.48|636.63|634.23|0
1651496260000|2022-05-02 12:57:40|636.88|634.48|637.12|634.72|637.12|634.72|636.76|634.36|0
1651496270000|2022-05-02 12:57:50|637|634.6|637.12|634.72|637.12|634.72|636.76|634.36|0
1651496280000|2022-05-02 12:58:00|636.63|634.23|637|634.6|637|634.6|636.63|634.23|0
1651496290000|2022-05-02 12:58:10|637.25|634.85|638.34|635.94|638.34|635.94|637.25|634.85|0
1651496300000|2022-05-02 12:58:20|638.1|635.7|638.1|635.7|638.1|635.7|637.85|635.45|0
1651496310000|2022-05-02 12:58:30|638.34|635.94|638.1|635.7|638.34|635.94|638.1|635.7|0
1651496320000|2022-05-02 12:58:40|638.34|635.94|637.61|635.21|638.34|635.94|637.61|635.21|0
1651496330000|2022-05-02 12:58:50|637.36|634.96|637.61|635.21|637.61|635.21|637.25|634.85|0
1651496340000|2022-05-02 12:59:00|637.12|634.72|636.63|634.23|637.12|634.72|636.63|634.23|0
1651496350000|2022-05-02 12:59:10|636.76|634.36|636.76|634.36|636.76|634.36|636.76|634.36|0
1651496360000|2022-05-02 12:59:20|636.63|634.23|636.88|634.48|637.12|634.72|636.63|634.23|0
1651496370000|2022-05-02 12:59:30|637|634.6|636.88|634.48|637|634.6|636.88|634.48|0
1651496380000|2022-05-02 12:59:40|636.63|634.23|636.88|634.48|636.88|634.48|636.63|634.23|0
1651496390000|2022-05-02 12:59:50|637.12|634.72|637.12|634.72|637.12|634.72|637.12|634.72|0
1651496400000|2022-05-02 13:00:00|636.88|634.48|635.9|633.5|636.88|634.48|635.66|633.26|0
1651496410000|2022-05-02 13:00:10|636.14|633.74|636.14|633.74|636.14|633.74|636.14|633.74|0
1651496420000|2022-05-02 13:00:20|636.39|633.99|636.39|633.99|636.39|633.99|636.39|633.99|0
1651496430000|2022-05-02 13:00:30|636.27|633.87|636.39|633.99|636.39|633.99|636.27|633.87|0
1651496440000|2022-05-02 13:00:40|636.14|633.74|636.88|634.48|636.88|634.48|636.14|633.74|0
1651496450000|2022-05-02 13:00:50|636.63|634.23|635.41|633.01|636.63|634.23|635.41|633.01|0
1651496460000|2022-05-02 13:01:00|634.92|632.52|634.19|631.79|634.92|632.52|633.95|631.55|0
1651496470000|2022-05-02 13:01:10|633.95|631.55|634.68|632.28|634.68|632.28|633.95|631.55|0
1651496480000|2022-05-02 13:01:20|634.08|631.68|633.95|631.55|634.19|631.79|633.95|631.55|0
1651496490000|2022-05-02 13:01:30|633.22|630.82|632.24|629.84|633.22|630.82|632.24|629.84|0
1651496500000|2022-05-02 13:01:40|632.49|630.09|632.49|630.09|632.97|630.57|632.49|630.09|0
1651496510000|2022-05-02 13:01:50|632.73|630.33|632.73|630.33|632.73|630.33|632.73|630.33|0
1651496520000|2022-05-02 13:02:00|632.49|630.09|632.49|630.09|632.73|630.33|632.24|629.84|0
1651496530000|2022-05-02 13:02:10|632.73|630.33|632.49|630.09|632.73|630.33|632.49|630.09|0
1651496540000|2022-05-02 13:02:20|632.97|630.57|632.97|630.57|633.22|630.82|632.97|630.57|0
1651496550000|2022-05-02 13:02:30|632.86|630.46|632.97|630.57|633.22|630.82|632.86|630.46|0
1651496560000|2022-05-02 13:02:40|632.86|630.46|632.73|630.33|632.97|630.57|632.73|630.33|0
1651496570000|2022-05-02 13:02:50|632.61|630.21|632.97|630.57|632.97|630.57|632.61|630.21|0
1651496580000|2022-05-02 13:03:00|632.73|630.33|632.49|630.09|632.97|630.57|632.37|629.97|0
1651496590000|2022-05-02 13:03:10|632.73|630.33|632.73|630.33|632.73|630.33|632.49|630.09|0
1651496600000|2022-05-02 13:03:20|632.49|630.09|632.73|630.33|632.97|630.57|632|629.6|0
1651496610000|2022-05-02 13:03:30|632.86|630.46|632.97|630.57|632.97|630.57|632.86|630.46|0
1651496620000|2022-05-02 13:03:40|633.22|630.82|633.1|630.7|633.22|630.82|632.97|630.57|0
1651496630000|2022-05-02 13:03:50|632.49|630.09|632.49|630.09|632.73|630.33|632.49|630.09|0
1651496640000|2022-05-02 13:04:00|632.73|630.33|632.86|630.46|632.86|630.46|632.24|629.84|0
1651496650000|2022-05-02 13:04:10|632.97|630.57|632.24|629.84|632.97|630.57|632.24|629.84|0
1651496660000|2022-05-02 13:04:20|632|629.6|632.49|630.09|632.49|630.09|632|629.6|0
1651496670000|2022-05-02 13:04:30|632.73|630.33|632.73|630.33|632.97|630.57|632.73|630.33|0
1651496680000|2022-05-02 13:04:40|632.97|630.57|632.49|630.09|632.97|630.57|632.49|630.09|0
1651496690000|2022-05-02 13:04:50|632.73|630.33|632.24|629.84|632.73|630.33|632.24|629.84|0
1651496700000|2022-05-02 13:05:00|632|629.6|631.27|628.87|632|629.6|631.27|628.87|0
1651496710000|2022-05-02 13:05:10|631.51|629.11|631.15|628.75|631.51|629.11|631.15|628.75|0
1651496720000|2022-05-02 13:05:20|631.02|628.62|630.66|628.26|631.02|628.62|630.66|628.26|0
1651496730000|2022-05-02 13:05:30|630.29|627.89|630.54|628.14|630.54|628.14|630.05|627.65|0
1651496740000|2022-05-02 13:05:40|630.53|628.13|630.29|627.89|630.53|628.13|630.29|627.89|0
1651496750000|2022-05-02 13:05:50|629.56|627.16|629.8|627.4|629.8|627.4|629.56|627.16|0
1651496760000|2022-05-02 13:06:00|629.07|626.67|628.83|626.43|629.07|626.67|628.83|626.43|0
1651496770000|2022-05-02 13:06:10|628.96|626.56|628.59|626.19|628.96|626.56|628.59|626.19|0
1651496780000|2022-05-02 13:06:20|628.34|625.94|628.83|626.43|628.83|626.43|628.34|625.94|0
1651496790000|2022-05-02 13:06:30|628.59|626.19|628.96|626.56|628.96|626.56|628.59|626.19|0
1651496800000|2022-05-02 13:06:40|629.07|626.67|628.59|626.19|629.07|626.67|628.59|626.19|0
1651496810000|2022-05-02 13:06:50|629.2|626.8|628.59|626.19|629.2|626.8|628.34|625.94|0
1651496820000|2022-05-02 13:07:00|628.1|625.7|628.59|626.19|628.59|626.19|628.1|625.7|0
1651496830000|2022-05-02 13:07:10|628.83|626.43|629.07|626.67|629.07|626.67|628.59|626.19|0
1651496840000|2022-05-02 13:07:20|628.83|626.43|628.83|626.43|628.83|626.43|628.83|626.43|0
1651496850000|2022-05-02 13:07:30|628.59|626.19|628.83|626.43|628.83|626.43|628.59|626.19|0
1651496860000|2022-05-02 13:07:40|629.07|626.67|628.59|626.19|629.07|626.67|628.59|626.19|0
1651496870000|2022-05-02 13:07:50|627.85|625.45|627.85|625.45|627.85|625.45|627.85|625.45|0
1651496880000|2022-05-02 13:08:00|627.98|625.58|628.59|626.19|628.59|626.19|627.98|625.58|0
1651496890000|2022-05-02 13:08:10|628.34|625.94|628.59|626.19|628.59|626.19|628.34|625.94|0
1651496900000|2022-05-02 13:08:20|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1651496910000|2022-05-02 13:08:30|628.34|625.94|628.1|625.7|628.34|625.94|628.1|625.7|0
1651496920000|2022-05-02 13:08:40|628.34|625.94|627.85|625.45|628.34|625.94|627.85|625.45|0
1651496930000|2022-05-02 13:08:50|628.1|625.7|628.34|625.94|628.34|625.94|628.1|625.7|0
1651496940000|2022-05-02 13:09:00|628.1|625.7|628.1|625.7|628.1|625.7|627.85|625.45|0
1651496950000|2022-05-02 13:09:10|627.85|625.45|628.22|625.82|628.34|625.94|627.85|625.45|0
1651496960000|2022-05-02 13:09:20|628.34|625.94|628.1|625.7|628.34|625.94|627.85|625.45|0
1651496990000|2022-05-02 13:09:50|628.34|625.94|628.22|625.82|628.34|625.94|628.1|625.7|0
1651497000000|2022-05-02 13:10:00|627.85|625.45|627.74|625.34|628.1|625.7|627.61|625.21|0
1651497010000|2022-05-02 13:10:10|627.61|625.21|627.74|625.34|627.85|625.45|627.61|625.21|0
1651497020000|2022-05-02 13:10:20|627.61|625.21|627.01|624.61|627.61|625.21|627.01|624.61|0
1651497030000|2022-05-02 13:10:30|626.88|624.48|627.12|624.72|627.12|624.72|626.39|623.99|0
1651497040000|2022-05-02 13:10:40|626.88|624.48|626.76|624.36|626.88|624.48|626.76|624.36|0
1651497050000|2022-05-02 13:10:50|626.88|624.48|627.12|624.72|627.12|624.72|626.88|624.48|0
1651497060000|2022-05-02 13:11:00|626.88|624.48|627.12|624.72|627.37|624.97|626.88|624.48|0
1651497070000|2022-05-02 13:11:10|626.88|624.48|626.88|624.48|627.12|624.72|626.88|624.48|0
1651497080000|2022-05-02 13:11:20|627.01|624.61|626.64|624.24|627.01|624.61|626.64|624.24|0
1651497090000|2022-05-02 13:11:30|626.88|624.48|626.52|624.12|626.88|624.48|626.52|624.12|0
1651497100000|2022-05-02 13:11:40|626.64|624.24|626.15|623.75|626.64|624.24|626.15|623.75|0
1651497110000|2022-05-02 13:11:50|625.91|623.51|625.42|623.02|625.91|623.51|625.42|623.02|0
1651497120000|2022-05-02 13:12:00|625.18|622.78|625.42|623.02|625.42|623.02|625.18|622.78|0
1651497130000|2022-05-02 13:12:10|625.66|623.26|624.69|622.29|625.66|623.26|624.69|622.29|0
1651497140000|2022-05-02 13:12:20|623.96|621.56|623.47|621.07|624.2|621.8|623.47|621.07|0
1651497150000|2022-05-02 13:12:30|623.23|620.83|622.98|620.58|623.23|620.83|622.98|620.58|0
1651497160000|2022-05-02 13:12:40|622.5|620.1|623.23|620.83|623.23|620.83|622.5|620.1|0
1651497170000|2022-05-02 13:12:50|622.74|620.34|622.38|619.98|622.98|620.58|622.38|619.98|0
1651497180000|2022-05-02 13:13:00|622.01|619.61|622.01|619.61|622.5|620.1|621.77|619.37|0
1651497190000|2022-05-02 13:13:10|622.25|619.85|621.77|619.37|622.38|619.98|621.77|619.37|0
1651497200000|2022-05-02 13:13:20|622.01|619.61|622.25|619.85|622.38|619.98|622.01|619.61|0
1651497210000|2022-05-02 13:13:30|621.77|619.37|622.25|619.85|622.25|619.85|621.77|619.37|0
1651497220000|2022-05-02 13:13:40|622.01|619.61|622.01|619.61|622.01|619.61|622.01|619.61|0
1651497230000|2022-05-02 13:13:50|621.77|619.37|621.77|619.37|622.01|619.61|621.77|619.37|0
1651497240000|2022-05-02 13:14:00|622.01|619.61|622.14|619.74|622.25|619.85|622.01|619.61|0
1651497250000|2022-05-02 13:14:10|622.01|619.61|622.01|619.61|622.14|619.74|622.01|619.61|0
1651497260000|2022-05-02 13:14:20|621.77|619.37|622.14|619.74|622.14|619.74|621.77|619.37|0
1651497270000|2022-05-02 13:14:30|622.01|619.61|621.65|619.25|622.01|619.61|621.65|619.25|0
1651497280000|2022-05-02 13:14:40|621.04|618.64|620.31|617.91|621.28|618.88|620.31|617.91|0
1651497290000|2022-05-02 13:14:50|620.07|617.67|620.31|617.91|620.55|618.15|620.07|617.67|0
1651497300000|2022-05-02 13:15:00|620.07|617.67|619.82|617.42|620.07|617.67|619.58|617.18|0
1651497310000|2022-05-02 13:15:10|620.07|617.67|620.31|617.91|620.55|618.15|620.07|617.67|0
1651497320000|2022-05-02 13:15:20|620.55|618.15|619.82|617.42|620.55|618.15|619.82|617.42|0
1651497330000|2022-05-02 13:15:30|620.07|617.67|620.55|618.15|620.55|618.15|620.07|617.67|0
1651497340000|2022-05-02 13:15:40|620.8|618.4|620.68|618.28|620.8|618.4|620.68|618.28|0
1651497350000|2022-05-02 13:15:50|621.28|618.88|621.52|619.12|621.77|619.37|621.28|618.88|0
1651497360000|2022-05-02 13:16:00|621.28|618.88|621.52|619.12|621.52|619.12|621.28|618.88|0
1651497370000|2022-05-02 13:16:10|622.25|619.85|621.89|619.49|622.74|620.34|621.89|619.49|0
1651497380000|2022-05-02 13:16:20|622.01|619.61|622.5|620.1|622.74|620.34|622.01|619.61|0
1651497390000|2022-05-02 13:16:30|622.74|620.34|622.74|620.34|622.74|620.34|622.5|620.1|0
1651497400000|2022-05-02 13:16:40|622.5|620.1|622.98|620.58|622.98|620.58|622.5|620.1|0
1651497410000|2022-05-02 13:16:50|623.71|621.31|623.6|621.2|623.96|621.56|623.6|621.2|0
1651497420000|2022-05-02 13:17:00|623.23|620.83|622.74|620.34|623.23|620.83|622.74|620.34|0
1651497430000|2022-05-02 13:17:10|622.5|620.1|622.74|620.34|622.87|620.47|622.5|620.1|0
1651497440000|2022-05-02 13:17:20|622.98|620.58|623.96|621.56|623.96|621.56|622.98|620.58|0
1651497450000|2022-05-02 13:17:30|623.84|621.44|623.71|621.31|623.96|621.56|623.71|621.31|0
1651497460000|2022-05-02 13:17:40|623.47|621.07|623.47|621.07|623.71|621.31|623.47|621.07|0
1651497470000|2022-05-02 13:17:50|623.6|621.2|623.71|621.31|623.71|621.31|623.6|621.2|0
1651497480000|2022-05-02 13:18:00|623.47|621.07|622.74|620.34|623.47|621.07|622.74|620.34|0
1651497490000|2022-05-02 13:18:10|622.98|620.58|622.74|620.34|622.98|620.58|622.74|620.34|0
1651497500000|2022-05-02 13:18:20|622.62|620.22|622.25|619.85|622.62|620.22|622.25|619.85|0
1651497510000|2022-05-02 13:18:30|621.77|619.37|622.25|619.85|622.25|619.85|621.77|619.37|0
1651497520000|2022-05-02 13:18:40|622.14|619.74|621.77|619.37|622.25|619.85|621.77|619.37|0
1651497530000|2022-05-02 13:18:50|622.01|619.61|621.77|619.37|622.01|619.61|621.77|619.37|0
1651497540000|2022-05-02 13:19:00|622.01|619.61|621.77|619.37|622.25|619.85|621.77|619.37|0
1651497550000|2022-05-02 13:19:10|622.5|620.1|623.23|620.83|623.23|620.83|622.5|620.1|0
1651497560000|2022-05-02 13:19:20|621.28|618.88|621.28|618.88|621.52|619.12|621.28|618.88|0
1651497570000|2022-05-02 13:19:30|620.79|618.39|620.79|618.39|621.04|618.64|620.79|618.39|0
1651497580000|2022-05-02 13:19:40|620.31|617.91|620.79|618.39|620.79|618.39|620.07|617.67|0
1651497590000|2022-05-02 13:19:50|621.04|618.64|621.28|618.88|621.28|618.88|621.04|618.64|0
1651497600000|2022-05-02 13:20:00|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1651497610000|2022-05-02 13:20:10|620.31|617.91|619.95|617.55|620.31|617.91|619.95|617.55|0
1651497620000|2022-05-02 13:20:20|619.46|617.06|619.82|617.42|619.82|617.42|619.46|617.06|0
1651497630000|2022-05-02 13:20:30|620.06|617.66|620.55|618.15|620.55|618.15|620.06|617.66|0
1651497640000|2022-05-02 13:20:40|620.79|618.39|621.41|619.01|621.41|619.01|620.79|618.39|0
1651497650000|2022-05-02 13:20:50|621.28|618.88|622.5|620.1|622.5|620.1|621.28|618.88|0
1651497660000|2022-05-02 13:21:00|622.25|619.85|622.74|620.34|622.74|620.34|622.25|619.85|0
1651497670000|2022-05-02 13:21:10|622.87|620.47|622.74|620.34|622.98|620.58|622.25|619.85|0
1651497680000|2022-05-02 13:21:20|622.5|620.1|622.38|619.98|622.5|620.1|622.38|619.98|0
1651497690000|2022-05-02 13:21:30|622.25|619.85|622.87|620.47|622.87|620.47|622.25|619.85|0
1651497700000|2022-05-02 13:21:40|622.98|620.58|623.23|620.83|623.23|620.83|622.98|620.58|0
1651497710000|2022-05-02 13:21:50|623.47|621.07|623.47|621.07|623.47|621.07|623.47|621.07|0
1651497720000|2022-05-02 13:22:00|623.71|621.31|624.2|621.8|624.2|621.8|623.71|621.31|0
1651497730000|2022-05-02 13:22:10|624.44|622.04|624.57|622.17|624.69|622.29|624.44|622.04|0
1651497740000|2022-05-02 13:22:20|624.69|622.29|624.2|621.8|624.69|622.29|624.2|621.8|0
1651497750000|2022-05-02 13:22:30|623.96|621.56|623.71|621.31|623.96|621.56|623.71|621.31|0
1651497760000|2022-05-02 13:22:40|623.23|620.83|623.47|621.07|623.47|621.07|623.23|620.83|0
1651497770000|2022-05-02 13:22:50|622.98|620.58|622.98|620.58|622.98|620.58|622.74|620.34|0
1651497780000|2022-05-02 13:23:00|623.47|621.07|623.11|620.71|623.47|621.07|622.98|620.58|0
1651497790000|2022-05-02 13:23:10|622.87|620.47|622.74|620.34|622.98|620.58|622.74|620.34|0
1651497800000|2022-05-02 13:23:20|622.98|620.58|622.25|619.85|622.98|620.58|622.25|619.85|0
1651497810000|2022-05-02 13:23:30|621.77|619.37|622.01|619.61|622.01|619.61|621.77|619.37|0
1651497820000|2022-05-02 13:23:40|622.25|619.85|622.5|620.1|622.5|620.1|622.25|619.85|0
1651497830000|2022-05-02 13:23:50|622.98|620.58|623.23|620.83|623.23|620.83|622.98|620.58|0
1651497840000|2022-05-02 13:24:00|622.25|619.85|622.14|619.74|622.74|620.34|622.14|619.74|0
1651497850000|2022-05-02 13:24:10|622.01|619.61|621.77|619.37|622.25|619.85|621.77|619.37|0
1651497860000|2022-05-02 13:24:20|621.52|619.12|621.52|619.12|621.77|619.37|621.52|619.12|0
1651497870000|2022-05-02 13:24:30|621.28|618.88|621.04|618.64|621.28|618.88|620.92|618.52|0
1651497880000|2022-05-02 13:24:40|620.79|618.39|621.28|618.88|621.28|618.88|620.79|618.39|0
1651497890000|2022-05-02 13:24:50|621.77|619.37|621.77|619.37|622.01|619.61|621.77|619.37|0
1651497900000|2022-05-02 13:25:00|622.01|619.61|622.98|620.58|622.98|620.58|622.01|619.61|0
1651497910000|2022-05-02 13:25:10|622.87|620.47|622.98|620.58|623.35|620.95|622.87|620.47|0
1651497920000|2022-05-02 13:25:20|623.11|620.71|623.96|621.56|623.96|621.56|623.11|620.71|0
1651497930000|2022-05-02 13:25:30|623.71|621.31|623.23|620.83|623.71|621.31|622.98|620.58|0
1651497940000|2022-05-02 13:25:40|623.47|621.07|623.47|621.07|623.47|621.07|623.47|621.07|0
1651497950000|2022-05-02 13:25:50|622.98|620.58|622.98|620.58|623.23|620.83|622.98|620.58|0
1651497960000|2022-05-02 13:26:00|622.74|620.34|622.5|620.1|622.98|620.58|622.5|620.1|0
1651497970000|2022-05-02 13:26:10|622.01|619.61|621.52|619.12|622.01|619.61|621.52|619.12|0
1651497980000|2022-05-02 13:26:20|621.77|619.37|621.77|619.37|621.77|619.37|621.77|619.37|0
1651497990000|2022-05-02 13:26:30|621.65|619.25|621.77|619.37|621.77|619.37|621.65|619.25|0
1651498000000|2022-05-02 13:26:40|622.25|619.85|622.74|620.34|622.74|620.34|622.25|619.85|0
1651498010000|2022-05-02 13:26:50|622.98|620.58|623.11|620.71|623.47|621.07|622.98|620.58|0
1651498020000|2022-05-02 13:27:00|622.74|620.34|622.5|620.1|622.74|620.34|622.5|620.1|0
1651498030000|2022-05-02 13:27:10|622.98|620.58|622.98|620.58|623.71|621.31|622.98|620.58|0
1651498040000|2022-05-02 13:27:20|623.47|621.07|623.96|621.56|623.96|621.56|623.47|621.07|0
1651498050000|2022-05-02 13:27:30|624.2|621.8|623.71|621.31|624.2|621.8|623.71|621.31|0
1651498060000|2022-05-02 13:27:40|623.96|621.56|624.69|622.29|624.69|622.29|623.96|621.56|0
1651498070000|2022-05-02 13:27:50|624.57|622.17|625.9|623.5|626.15|623.75|624.57|622.17|0
1651498080000|2022-05-02 13:28:00|625.66|623.26|626.15|623.75|626.15|623.75|625.42|623.02|0
1651498090000|2022-05-02 13:28:10|626.39|623.99|626.15|623.75|626.39|623.99|625.9|623.5|0
1651498100000|2022-05-02 13:28:20|626.63|624.23|627.12|624.72|627.12|624.72|626.39|623.99|0
1651498110000|2022-05-02 13:28:30|626.88|624.48|627.12|624.72|627.36|624.96|626.88|624.48|0
1651498120000|2022-05-02 13:28:40|627.25|624.85|627.12|624.72|627.25|624.85|627.12|624.72|0
1651498130000|2022-05-02 13:28:50|627.85|625.45|627.61|625.21|627.85|625.45|627.49|625.09|0
1651498140000|2022-05-02 13:29:00|627.85|625.45|628.1|625.7|628.1|625.7|627.85|625.45|0
1651498150000|2022-05-02 13:29:10|627.85|625.45|628.1|625.7|628.1|625.7|627.61|625.21|0
1651498160000|2022-05-02 13:29:20|628.58|626.18|628.83|626.43|628.83|626.43|628.34|625.94|0
1651498170000|2022-05-02 13:29:30|628.58|626.18|628.1|625.7|628.71|626.31|628.1|625.7|0
1651498180000|2022-05-02 13:29:40|628.58|626.18|628.1|625.7|629.07|626.67|628.1|625.7|0
1651498190000|2022-05-02 13:29:50|627.36|624.96|627.36|624.96|627.61|625.21|627.12|624.72|0
1651498200000|2022-05-02 13:30:00|627.12|624.72|622.5|620.1|627.12|624.72|622.5|620.1|0
1651498210000|2022-05-02 13:30:10|621.28|618.88|619.33|616.93|621.28|618.88|619.33|616.93|0
1651498220000|2022-05-02 13:30:20|617.63|615.23|619.33|616.93|620.31|617.91|617.63|615.23|0
1651498230000|2022-05-02 13:30:30|620.79|618.39|621.77|619.37|621.77|619.37|620.79|618.39|0
1651498240000|2022-05-02 13:30:40|620.55|618.15|620.31|617.91|620.55|618.15|618.85|616.45|0
1651498250000|2022-05-02 13:30:50|622.01|619.61|621.28|618.88|622.38|619.98|621.28|618.88|0
1651498260000|2022-05-02 13:31:00|619.22|616.82|620.55|618.15|621.04|618.64|619.22|616.82|0
1651498270000|2022-05-02 13:31:10|620.31|617.91|623.47|621.07|623.47|621.07|620.31|617.91|0
1651498280000|2022-05-02 13:31:20|623.71|621.31|624.93|622.53|624.93|622.53|623.71|621.31|0
1651498290000|2022-05-02 13:31:30|624.69|622.29|622.74|620.34|624.69|622.29|622.5|620.1|0
1651498300000|2022-05-02 13:31:40|623.47|621.07|622.5|620.1|624.69|622.29|622.5|620.1|0
1651498310000|2022-05-02 13:31:50|623.47|621.07|623.71|621.31|623.71|621.31|622.74|620.34|0
1651498320000|2022-05-02 13:32:00|623.23|620.83|625.9|623.5|625.9|623.5|623.23|620.83|0
1651498330000|2022-05-02 13:32:10|625.17|622.77|624.44|622.04|625.17|622.77|623.71|621.31|0
1651498340000|2022-05-02 13:32:20|625.17|622.77|625.42|623.02|626.15|623.75|625.17|622.77|0
1651498350000|2022-05-02 13:32:30|623.23|620.83|624.69|622.29|625.17|622.77|623.23|620.83|0
1651498360000|2022-05-02 13:32:40|624.44|622.04|625.17|622.77|625.17|622.77|623.71|621.31|0
1651498370000|2022-05-02 13:32:50|624.69|622.29|621.28|618.88|624.69|622.29|621.28|618.88|0
1651498380000|2022-05-02 13:33:00|621.77|619.37|624.2|621.8|624.2|621.8|621.77|619.37|0
1651498390000|2022-05-02 13:33:10|623.71|621.31|623.71|621.31|623.96|621.56|623.71|621.31|0
1651498400000|2022-05-02 13:33:20|622.25|619.85|625.17|622.77|625.17|622.77|622.25|619.85|0
1651498410000|2022-05-02 13:33:30|625.66|623.26|626.63|624.23|626.63|624.23|625.42|623.02|0
1651498420000|2022-05-02 13:33:40|627.36|624.96|628.83|626.43|628.83|626.43|627.36|624.96|0
1651498430000|2022-05-02 13:33:50|628.58|626.18|630.78|628.38|630.78|628.38|627.12|624.72|0
1651498440000|2022-05-02 13:34:00|631.26|628.86|630.41|628.01|631.26|628.86|630.04|627.64|0
1651498450000|2022-05-02 13:34:10|629.07|626.67|631.26|628.86|631.26|628.86|629.07|626.67|0
1651498460000|2022-05-02 13:34:20|633.7|631.3|634.92|632.52|634.92|632.52|633.7|631.3|0
1651498470000|2022-05-02 13:34:30|634.68|632.28|635.41|633.01|635.41|633.01|634.19|631.79|0
1651498480000|2022-05-02 13:34:40|635.9|633.5|637.36|634.96|637.36|634.96|635.65|633.25|0
1651498490000|2022-05-02 13:34:50|637.6|635.2|636.38|633.98|637.6|635.2|636.38|633.98|0
1651498500000|2022-05-02 13:35:00|638.22|635.82|637.98|635.58|639.56|637.16|637.98|635.58|0
1651498510000|2022-05-02 13:35:10|638.82|636.42|640.53|638.13|640.53|638.13|638.82|636.42|0
1651498520000|2022-05-02 13:35:20|639.8|637.4|637.12|634.72|639.8|637.4|637.12|634.72|0
1651498530000|2022-05-02 13:35:30|637.6|635.2|640.05|637.65|640.53|638.13|637.6|635.2|0
1651498540000|2022-05-02 13:35:40|640.53|638.13|642|639.6|642|639.6|640.29|637.89|0
1651498550000|2022-05-02 13:35:50|641.76|639.36|641.02|638.62|641.76|639.36|639.56|637.16|0
1651498560000|2022-05-02 13:36:00|643.47|641.07|644.93|642.53|644.93|642.53|643.47|641.07|0
1651498570000|2022-05-02 13:36:10|645.42|643.02|646.04|643.64|646.15|643.75|645.42|643.02|0
1651498580000|2022-05-02 13:36:20|644.93|642.53|646.04|643.64|646.04|643.64|644.93|642.53|0
1651498590000|2022-05-02 13:36:30|644.93|642.53|645.18|642.78|645.18|642.78|644.69|642.29|0
1651498600000|2022-05-02 13:36:40|646.15|643.75|645.67|643.27|646.89|644.49|645.18|642.78|0
1651498610000|2022-05-02 13:36:50|646.4|644|645.91|643.51|646.64|644.24|645.91|643.51|0
1651498620000|2022-05-02 13:37:00|646.53|644.13|647.38|644.98|647.38|644.98|645.67|643.27|0
1651498630000|2022-05-02 13:37:10|648.11|645.71|648.11|645.71|648.11|645.71|647.87|645.47|0
1651498640000|2022-05-02 13:37:20|648.35|645.95|650.07|647.67|650.07|647.67|648.35|645.95|0
1651498650000|2022-05-02 13:37:30|649.58|647.18|649.58|647.18|649.82|647.42|649.58|647.18|0
1651498660000|2022-05-02 13:37:40|649.09|646.69|649.33|646.93|649.82|647.42|649.09|646.69|0
1651498670000|2022-05-02 13:37:50|649.58|647.18|648.84|646.44|649.82|647.42|648.35|645.95|0
1651498680000|2022-05-02 13:38:00|650.56|648.16|652.02|649.62|652.02|649.62|650.56|648.16|0
1651498690000|2022-05-02 13:38:10|651.78|649.38|652.27|649.87|652.27|649.87|651.78|649.38|0
1651498700000|2022-05-02 13:38:20|652.76|650.36|652.51|650.11|653.49|651.09|652.51|650.11|0
1651498710000|2022-05-02 13:38:30|652.02|649.62|650.31|647.91|652.27|649.87|650.31|647.91|0
1651498720000|2022-05-02 13:38:40|651.29|648.89|651.91|649.51|652.02|649.62|651.29|648.89|0
1651498730000|2022-05-02 13:38:50|651.54|649.14|648.84|646.44|651.54|649.14|648.84|646.44|0
1651498740000|2022-05-02 13:39:00|647.38|644.98|646.15|643.75|647.38|644.98|646.15|643.75|0
1651498750000|2022-05-02 13:39:10|648.84|646.44|648.84|646.44|649.58|647.18|648.35|645.95|0
1651498760000|2022-05-02 13:39:20|649.7|647.3|648.11|645.71|649.7|647.3|648.11|645.71|0
1651498770000|2022-05-02 13:39:30|648.35|645.95|645.91|643.51|648.35|645.95|645.91|643.51|0
1651498780000|2022-05-02 13:39:40|644.69|642.29|643.22|640.82|644.69|642.29|642.73|640.33|0
1651498790000|2022-05-02 13:39:50|642.49|640.09|643.47|641.07|643.47|641.07|642.49|640.09|0
1651498800000|2022-05-02 13:40:00|642.73|640.33|647.13|644.73|647.13|644.73|642.73|640.33|0
1651498810000|2022-05-02 13:40:10|647.38|644.98|647.5|645.1|647.5|645.1|646.15|643.75|0
1651498820000|2022-05-02 13:40:20|647.38|644.98|647.13|644.73|648.11|645.71|647.13|644.73|0
1651498830000|2022-05-02 13:40:30|647.87|645.47|649.58|647.18|649.58|647.18|647.13|644.73|0
1651498840000|2022-05-02 13:40:40|653.25|650.85|652.76|650.36|653.74|651.34|652.76|650.36|0
1651498850000|2022-05-02 13:40:50|653.25|650.85|652.76|650.36|653.49|651.09|652.27|649.87|0
1651498860000|2022-05-02 13:41:00|652.51|650.11|650.31|647.91|652.51|650.11|650.31|647.91|0
1651498870000|2022-05-02 13:41:10|649.58|647.18|647.38|644.98|649.58|647.18|647.38|644.98|0
1651498880000|2022-05-02 13:41:20|648.84|646.44|650.07|647.67|650.07|647.67|648.35|645.95|0
1651498890000|2022-05-02 13:41:30|649.82|647.42|647.87|645.47|649.82|647.42|647.87|645.47|0
1651498900000|2022-05-02 13:41:40|646.89|644.49|647.38|644.98|647.62|645.22|646.89|644.49|0
1651498910000|2022-05-02 13:41:50|644.93|642.53|642.98|640.58|644.93|642.53|642.98|640.58|0
1651498920000|2022-05-02 13:42:00|640.04|637.64|640.29|637.89|640.29|637.89|639.07|636.67|0
1651498930000|2022-05-02 13:42:10|639.31|636.91|639.8|637.4|639.8|637.4|639.31|636.91|0
1651498940000|2022-05-02 13:42:20|639.31|636.91|637.12|634.72|639.31|636.91|637.12|634.72|0
1651498950000|2022-05-02 13:42:30|635.65|633.25|632.24|629.84|635.65|633.25|632.24|629.84|0
1651498960000|2022-05-02 13:42:40|632.36|629.96|629.56|627.16|632.36|629.96|629.56|627.16|0
1651498970000|2022-05-02 13:42:50|630.53|628.13|629.31|626.91|630.53|628.13|629.07|626.67|0
1651498980000|2022-05-02 13:43:00|629.07|626.67|626.63|624.23|629.07|626.67|626.63|624.23|0
1651498990000|2022-05-02 13:43:10|624.93|622.53|625.66|623.26|625.9|623.5|624.93|622.53|0
1651499000000|2022-05-02 13:43:20|625.17|622.77|623.47|621.07|625.17|622.77|623.47|621.07|0
1651499010000|2022-05-02 13:43:30|622.01|619.61|621.03|618.63|622.01|619.61|621.03|618.63|0
1651499020000|2022-05-02 13:43:40|620.79|618.39|617.87|615.47|620.79|618.39|617.87|615.47|0
1651499030000|2022-05-02 13:43:50|618|615.6|619.22|616.82|619.22|616.82|618|615.6|0
1651499040000|2022-05-02 13:44:00|620.3|617.9|622.74|620.34|622.74|620.34|620.3|617.9|0
1651499050000|2022-05-02 13:44:10|621.52|619.12|620.55|618.15|621.52|619.12|620.3|617.9|0
1651499060000|2022-05-02 13:44:20|620.3|617.9|622.38|619.98|622.49|620.09|620.3|617.9|0
1651499070000|2022-05-02 13:44:30|621.89|619.49|622.49|620.09|622.49|620.09|621.89|619.49|0
1651499080000|2022-05-02 13:44:40|622.74|620.34|623.22|620.82|623.47|621.07|622.74|620.34|0
1651499090000|2022-05-02 13:44:50|622.98|620.58|626.88|624.48|626.88|624.48|622.98|620.58|0
1651499100000|2022-05-02 13:45:00|627.12|624.72|629.8|627.4|629.8|627.4|627.12|624.72|0
1651499110000|2022-05-02 13:45:10|630.53|628.13|632.72|630.32|632.72|630.32|629.68|627.28|0
1651499120000|2022-05-02 13:45:20|631.26|628.86|632.97|630.57|633.46|631.06|631.26|628.86|0
1651499130000|2022-05-02 13:45:30|631.26|628.86|631.75|629.35|631.75|629.35|629.56|627.16|0
1651499140000|2022-05-02 13:45:40|633.21|630.81|634.43|632.03|634.43|632.03|633.21|630.81|0
1651499150000|2022-05-02 13:45:50|634.92|632.52|635.89|633.49|637.85|635.45|634.92|632.52|0
1651499160000|2022-05-02 13:46:00|635.41|633.01|634.19|631.79|635.89|633.49|634.19|631.79|0
1651499170000|2022-05-02 13:46:10|634.43|632.03|635.05|632.65|635.41|633.01|634.31|631.91|0
1651499180000|2022-05-02 13:46:20|632.72|630.32|631.99|629.59|632.72|630.32|631.99|629.59|0
1651499190000|2022-05-02 13:46:30|631.75|629.35|631.26|628.86|631.75|629.35|629.55|627.15|0
1651499200000|2022-05-02 13:46:40|632.48|630.08|632.24|629.84|633.21|630.81|632.24|629.84|0
1651499210000|2022-05-02 13:46:50|631.02|628.62|628.95|626.55|631.02|628.62|628.95|626.55|0
1651499220000|2022-05-02 13:47:00|631.04|628.64|628.36|625.96|631.04|628.64|628.36|625.96|0
1651499230000|2022-05-02 13:47:10|629.09|626.69|628.36|625.96|629.09|626.69|627.88|625.48|0
1651499240000|2022-05-02 13:47:20|630.31|627.91|631.52|629.12|631.52|629.12|630.31|627.91|0
1651499250000|2022-05-02 13:47:30|632.25|629.85|632.98|630.58|633.23|630.83|631.77|629.37|0
1651499260000|2022-05-02 13:47:40|632.5|630.1|631.28|628.88|632.98|630.58|631.28|628.88|0
1651499270000|2022-05-02 13:47:50|631.04|628.64|631.77|629.37|632.74|630.34|631.04|628.64|0
1651499280000|2022-05-02 13:48:00|630.31|627.91|628.36|625.96|630.31|627.91|627.63|625.23|0
1651499290000|2022-05-02 13:48:10|628.61|626.21|624.72|622.32|628.61|626.21|624.72|622.32|0
1651499300000|2022-05-02 13:48:20|623.99|621.59|623.99|621.59|623.99|621.59|623.75|621.35|0
1651499310000|2022-05-02 13:48:30|622.77|620.37|619.86|617.46|622.77|620.37|619.86|617.46|0
1651499320000|2022-05-02 13:48:40|620.35|617.95|621.8|619.4|621.8|619.4|620.23|617.83|0
1651499330000|2022-05-02 13:48:50|622.53|620.13|623.75|621.35|624.47|622.07|622.53|620.13|0
1651499340000|2022-05-02 13:49:00|624.47|622.07|624.96|622.56|625.93|623.53|624.47|622.07|0
1651499350000|2022-05-02 13:49:10|624.72|622.32|629.58|627.18|629.58|627.18|624.72|622.32|0
1651499360000|2022-05-02 13:49:20|629.09|626.69|628.85|626.45|629.09|626.69|628.61|626.21|0
1651499370000|2022-05-02 13:49:30|629.46|627.06|631.28|628.88|631.77|629.37|629.46|627.06|0
1651499380000|2022-05-02 13:49:40|630.92|628.52|630.79|628.39|631.77|629.37|630.79|628.39|0
1651499390000|2022-05-02 13:49:50|632.74|630.34|632.98|630.58|633.47|631.07|632.5|630.1|0
1651499400000|2022-05-02 13:50:00|633.96|631.56|638.47|636.07|638.83|636.43|633.96|631.56|0
1651499410000|2022-05-02 13:50:10|637.85|635.45|635.18|632.78|637.85|635.45|634.93|632.53|0
1651499420000|2022-05-02 13:50:20|633.71|631.31|629.58|627.18|633.71|631.31|629.58|627.18|0
1651499430000|2022-05-02 13:50:30|630.06|627.66|630.55|628.15|630.55|628.15|628.12|625.72|0
1651499440000|2022-05-02 13:50:40|631.52|629.12|634.2|631.8|634.2|631.8|631.52|629.12|0
1651499450000|2022-05-02 13:50:50|635.18|632.78|637.01|634.61|637.01|634.61|635.18|632.78|0
1651499460000|2022-05-02 13:51:00|636.88|634.48|636.39|633.99|637.12|634.72|636.39|633.99|0
1651499470000|2022-05-02 13:51:10|635.42|633.02|633.23|630.83|635.42|633.02|633.23|630.83|0
1651499480000|2022-05-02 13:51:20|635.18|632.78|635.42|633.02|636.64|634.24|635.18|632.78|0
1651499490000|2022-05-02 13:51:30|634.2|631.8|629.82|627.42|634.93|632.53|629.82|627.42|0
1651499500000|2022-05-02 13:51:40|630.92|628.52|630.06|627.66|631.52|629.12|630.06|627.66|0
1651499510000|2022-05-02 13:51:50|628.49|626.09|627.52|625.12|628.49|626.09|627.39|624.99|0
1651499520000|2022-05-02 13:52:00|625.45|623.05|626.9|624.5|626.9|624.5|624.72|622.32|0
1651499530000|2022-05-02 13:52:10|627.88|625.48|628.12|625.72|628.12|625.72|624.84|622.44|0
1651499540000|2022-05-02 13:52:20|628.85|626.45|629.33|626.93|629.33|626.93|628.12|625.72|0
1651499550000|2022-05-02 13:52:30|630.06|627.66|628.85|626.45|630.55|628.15|628.85|626.45|0
1651499560000|2022-05-02 13:52:40|628.12|625.72|625.93|623.53|628.12|625.72|625.93|623.53|0
1651499570000|2022-05-02 13:52:50|624.72|622.32|625.69|623.29|625.69|623.29|624.72|622.32|0
1651499580000|2022-05-02 13:53:00|625.2|622.8|625.2|622.8|625.2|622.8|624.23|621.83|0
1651499590000|2022-05-02 13:53:10|624.47|622.07|624.47|622.07|625.45|623.05|624.23|621.83|0
1651499600000|2022-05-02 13:53:20|624.72|622.32|625.2|622.8|625.2|622.8|623.5|621.1|0
1651499610000|2022-05-02 13:53:30|626.17|623.77|627.88|625.48|627.88|625.48|626.17|623.77|0
1651499620000|2022-05-02 13:53:40|629.09|626.69|628.12|625.72|629.09|626.69|628.12|625.72|0
1651499630000|2022-05-02 13:53:50|625.2|622.8|623.02|620.62|625.2|622.8|623.02|620.62|0
1651499640000|2022-05-02 13:54:00|623.26|620.86|625.93|623.53|626.42|624.02|623.26|620.86|0
1651499650000|2022-05-02 13:54:10|626.42|624.02|624.23|621.83|626.42|624.02|624.23|621.83|0
1651499660000|2022-05-02 13:54:20|625.81|623.41|623.74|621.34|625.81|623.41|623.5|621.1|0
1651499670000|2022-05-02 13:54:30|625.93|623.53|626.42|624.02|626.42|624.02|625.44|623.04|0
1651499680000|2022-05-02 13:54:40|626.9|624.5|625.69|623.29|626.9|624.5|625.69|623.29|0
1651499690000|2022-05-02 13:54:50|625.44|623.04|623.02|620.62|625.44|623.04|623.02|620.62|0
1651499700000|2022-05-02 13:55:00|623.26|620.86|623.74|621.34|623.74|621.34|623.02|620.62|0
1651499710000|2022-05-02 13:55:10|624.72|622.32|627.15|624.75|629.09|626.69|624.72|622.32|0
1651499720000|2022-05-02 13:55:20|627.39|624.99|623.02|620.62|627.39|624.99|622.29|619.89|0
1651499730000|2022-05-02 13:55:30|624.36|621.96|622.9|620.5|624.36|621.96|622.9|620.5|0
1651499740000|2022-05-02 13:55:40|623.5|621.1|624.23|621.83|624.6|622.2|623.5|621.1|0
1651499750000|2022-05-02 13:55:50|624.96|622.56|623.74|621.34|624.96|622.56|623.74|621.34|0
1651499760000|2022-05-02 13:56:00|625.09|622.69|623.02|620.62|625.44|623.04|623.02|620.62|0
1651499770000|2022-05-02 13:56:10|622.29|619.89|622.04|619.64|622.29|619.89|621.56|619.16|0
1651499780000|2022-05-02 13:56:20|621.8|619.4|626.3|623.9|626.3|623.9|621.8|619.4|0
1651499790000|2022-05-02 13:56:30|627.39|624.99|624.72|622.32|627.39|624.99|624.72|622.32|0
1651499800000|2022-05-02 13:56:40|624.36|621.96|621.56|619.16|624.36|621.96|621.56|619.16|0
1651499810000|2022-05-02 13:56:50|622.04|619.64|621.68|619.28|622.77|620.37|621.68|619.28|0
1651499820000|2022-05-02 13:57:00|619.86|617.46|615.74|613.34|619.86|617.46|615.74|613.34|0
1651499830000|2022-05-02 13:57:10|615.49|613.09|615.49|613.09|615.49|613.09|615.01|612.61|0
1651499840000|2022-05-02 13:57:20|616.22|613.82|616.71|614.31|616.71|614.31|616.22|613.82|0
1651499850000|2022-05-02 13:57:30|617.19|614.79|616.71|614.31|617.19|614.79|615.98|613.58|0
1651499860000|2022-05-02 13:57:40|617.19|614.79|619.74|617.34|619.74|617.34|617.19|614.79|0
1651499870000|2022-05-02 13:57:50|620.83|618.43|618.89|616.49|620.83|618.43|618.89|616.49|0
1651499880000|2022-05-02 13:58:00|618.4|616|618.65|616.25|618.65|616.25|617.92|615.52|0
1651499890000|2022-05-02 13:58:10|619.62|617.22|620.1|617.7|620.34|617.94|619.62|617.22|0
1651499900000|2022-05-02 13:58:20|620.83|618.43|620.83|618.43|621.32|618.92|620.83|618.43|0
1651499910000|2022-05-02 13:58:30|620.1|617.7|619.13|616.73|620.1|617.7|618.89|616.49|0
1651499920000|2022-05-02 13:58:40|618.16|615.76|618.77|616.37|618.77|616.37|618.16|615.76|0
1651499930000|2022-05-02 13:58:50|617.19|614.79|617.19|614.79|617.19|614.79|616.95|614.55|0
1651499940000|2022-05-02 13:59:00|619.26|616.86|618.65|616.25|619.37|616.97|618.65|616.25|0
1651499950000|2022-05-02 13:59:10|619.62|617.22|619.62|617.22|619.86|617.46|619.62|617.22|0
1651499960000|2022-05-02 13:59:20|620.59|618.19|621.32|618.92|621.68|619.28|620.1|617.7|0
1651499970000|2022-05-02 13:59:30|620.47|618.07|621.32|618.92|621.32|618.92|620.47|618.07|0
1651499980000|2022-05-02 13:59:40|621.2|618.8|620.71|618.31|621.2|618.8|619.99|617.59|0
1651499990000|2022-05-02 13:59:50|622.29|619.89|621.56|619.16|622.29|619.89|621.2|618.8|0
1651500000000|2022-05-02 14:00:00|621.93|619.53|624.6|622.2|624.6|622.2|621.93|619.53|0
1651500010000|2022-05-02 14:00:10|627.63|625.23|631.52|629.12|631.52|629.12|625.57|623.17|0
1651500020000|2022-05-02 14:00:20|631.04|628.64|628|625.6|631.04|628.64|628|625.6|0
1651500030000|2022-05-02 14:00:30|626.06|623.66|622.29|619.89|626.06|623.66|622.29|619.89|0
1651500040000|2022-05-02 14:00:40|620.96|618.56|618.65|616.25|620.96|618.56|618.4|616|0
1651500050000|2022-05-02 14:00:50|619.37|616.97|619.86|617.46|621.07|618.67|619.37|616.97|0
1651500060000|2022-05-02 14:01:00|618.65|616.25|620.34|617.94|621.8|619.4|618.65|616.25|0
1651500070000|2022-05-02 14:01:10|617.92|615.52|617.92|615.52|619.37|616.97|617.92|615.52|0
1651500080000|2022-05-02 14:01:20|619.86|617.46|621.32|618.92|621.8|619.4|619.86|617.46|0
1651500090000|2022-05-02 14:01:30|622.29|619.89|620.59|618.19|623.26|620.86|620.59|618.19|0
1651500100000|2022-05-02 14:01:40|619.99|617.59|620.83|618.43|620.83|618.43|619.13|616.73|0
1651500110000|2022-05-02 14:01:50|621.56|619.16|621.32|618.92|622.77|620.37|621.32|618.92|0
1651500120000|2022-05-02 14:02:00|621.56|619.16|625.93|623.53|625.93|623.53|621.56|619.16|0
1651500130000|2022-05-02 14:02:10|624.23|621.83|623.5|621.1|624.71|622.31|623.5|621.1|0
1651500140000|2022-05-02 14:02:20|623.01|620.61|623.26|620.86|623.26|620.86|622.04|619.64|0
1651500150000|2022-05-02 14:02:30|623.01|620.61|624.23|621.83|624.23|621.83|623.01|620.61|0
1651500160000|2022-05-02 14:02:40|623.74|621.34|619.37|616.97|623.74|621.34|619.37|616.97|0
1651500170000|2022-05-02 14:02:50|620.1|617.7|622.17|619.77|622.17|619.77|620.1|617.7|0
1651500180000|2022-05-02 14:03:00|621.31|618.91|621.56|619.16|622.29|619.89|621.31|618.91|0
1651500190000|2022-05-02 14:03:10|619.37|616.97|618.65|616.25|619.86|617.46|618.65|616.25|0
1651500200000|2022-05-02 14:03:20|619.37|616.97|622.53|620.13|622.53|620.13|619.37|616.97|0
1651500210000|2022-05-02 14:03:30|621.56|619.16|621.07|618.67|622.29|619.89|621.07|618.67|0
1651500220000|2022-05-02 14:03:40|623.26|620.86|624.84|622.44|624.84|622.44|623.26|620.86|0
1651500230000|2022-05-02 14:03:50|624.47|622.07|623.14|620.74|624.47|622.07|623.14|620.74|0
1651500240000|2022-05-02 14:04:00|623.01|620.61|621.56|619.16|623.01|620.61|621.56|619.16|0
1651500250000|2022-05-02 14:04:10|621.8|619.4|621.07|618.67|622.04|619.64|621.07|618.67|0
1651500260000|2022-05-02 14:04:20|620.71|618.31|621.31|618.91|621.31|618.91|619.98|617.58|0
1651500270000|2022-05-02 14:04:30|622.77|620.37|622.29|619.89|622.77|620.37|621.8|619.4|0
1651500280000|2022-05-02 14:04:40|620.34|617.94|617.43|615.03|620.34|617.94|617.43|615.03|0
1651500290000|2022-05-02 14:04:50|616.95|614.55|619.01|616.61|619.01|616.61|616.95|614.55|0
1651500300000|2022-05-02 14:05:00|618.4|616|619.13|616.73|619.62|617.22|617.92|615.52|0
1651500310000|2022-05-02 14:05:10|619.26|616.86|620.59|618.19|621.8|619.4|619.26|616.86|0
1651500320000|2022-05-02 14:05:20|620.1|617.7|621.31|618.91|621.31|618.91|620.1|617.7|0
1651500330000|2022-05-02 14:05:30|622.04|619.64|624.11|621.71|624.11|621.71|622.04|619.64|0
1651500340000|2022-05-02 14:05:40|623.74|621.34|623.74|621.34|624.23|621.83|623.5|621.1|0
1651500350000|2022-05-02 14:05:50|624.23|621.83|625.57|623.17|625.57|623.17|624.23|621.83|0
1651500360000|2022-05-02 14:06:00|628.12|625.72|629.33|626.93|629.33|626.93|628.12|625.72|0
1651500370000|2022-05-02 14:06:10|631.77|629.37|632.74|630.34|632.98|630.58|631.77|629.37|0
1651500380000|2022-05-02 14:06:20|632.25|629.85|632.74|630.34|632.74|630.34|631.52|629.12|0
1651500390000|2022-05-02 14:06:30|634.44|632.04|633.96|631.56|634.44|632.04|633.96|631.56|0
1651500400000|2022-05-02 14:06:40|634.93|632.53|635.17|632.77|636.15|633.75|634.93|632.53|0
1651500410000|2022-05-02 14:06:50|636.88|634.48|639.56|637.16|640.05|637.65|636.88|634.48|0
1651500420000|2022-05-02 14:07:00|639.8|637.4|641.51|639.11|641.51|639.11|639.8|637.4|0
1651500430000|2022-05-02 14:07:10|640.29|637.89|638.1|635.7|640.29|637.89|638.1|635.7|0
1651500440000|2022-05-02 14:07:20|639.8|637.4|642|639.6|642|639.6|639.8|637.4|0
1651500450000|2022-05-02 14:07:30|640.78|638.38|639.07|636.67|640.78|638.38|639.07|636.67|0
1651500460000|2022-05-02 14:07:40|638.58|636.18|638.34|635.94|638.58|636.18|637.74|635.34|0
1651500470000|2022-05-02 14:07:50|638.58|636.18|637.61|635.21|638.58|636.18|637.61|635.21|0
1651500480000|2022-05-02 14:08:00|638.1|635.7|637.85|635.45|638.1|635.7|637.12|634.72|0
1651500490000|2022-05-02 14:08:10|638.1|635.7|638.34|635.94|638.83|636.43|638.1|635.7|0
1651500500000|2022-05-02 14:08:20|638.1|635.7|639.56|637.16|639.56|637.16|638.1|635.7|0
1651500510000|2022-05-02 14:08:30|638.1|635.7|638.1|635.7|638.1|635.7|637.12|634.72|0
1651500520000|2022-05-02 14:08:40|638.58|636.18|638.58|636.18|639.56|637.16|638.58|636.18|0
1651500530000|2022-05-02 14:08:50|638.83|636.43|637.74|635.34|638.83|636.43|637.49|635.09|0
1651500540000|2022-05-02 14:09:00|638.83|636.43|640.53|638.13|640.78|638.38|638.83|636.43|0
1651500550000|2022-05-02 14:09:10|640.29|637.89|641.26|638.86|641.51|639.11|640.29|637.89|0
1651500560000|2022-05-02 14:09:20|641.51|639.11|641.75|639.35|641.75|639.35|640.78|638.38|0
1651500570000|2022-05-02 14:09:30|640.78|638.38|641.26|638.86|641.26|638.86|639.8|637.4|0
1651500580000|2022-05-02 14:09:40|640.78|638.38|639.56|637.16|640.78|638.38|639.31|636.91|0
1651500590000|2022-05-02 14:09:50|637.85|635.45|639.56|637.16|639.56|637.16|637.85|635.45|0
1651500600000|2022-05-02 14:10:00|639.07|636.67|641.51|639.11|641.51|639.11|639.07|636.67|0
1651500610000|2022-05-02 14:10:10|641.02|638.62|642.37|639.97|642.37|639.97|641.02|638.62|0
1651500620000|2022-05-02 14:10:20|642.73|640.33|642.73|640.33|642.73|640.33|642.48|640.08|0
1651500630000|2022-05-02 14:10:30|641.75|639.35|642.73|640.33|642.73|640.33|641.75|639.35|0
1651500640000|2022-05-02 14:10:40|642.97|640.57|642|639.6|642.97|640.57|641.02|638.62|0
1651500650000|2022-05-02 14:10:50|641.63|639.23|640.29|637.89|642|639.6|640.29|637.89|0
1651500660000|2022-05-02 14:11:00|640.05|637.65|639.07|636.67|640.9|638.5|639.07|636.67|0
1651500670000|2022-05-02 14:11:10|638.34|635.94|638.1|635.7|638.58|636.18|638.1|635.7|0
1651500680000|2022-05-02 14:11:20|636.15|633.75|635.9|633.5|636.15|633.75|634.69|632.29|0
1651500690000|2022-05-02 14:11:30|636.15|633.75|638.58|636.18|638.58|636.18|636.15|633.75|0
1651500700000|2022-05-02 14:11:40|638.71|636.31|638.34|635.94|639.07|636.67|637.49|635.09|0
1651500710000|2022-05-02 14:11:50|636.63|634.23|636.27|633.87|636.63|634.23|635.42|633.02|0
1651500720000|2022-05-02 14:12:00|635.42|633.02|633.22|630.82|635.42|633.02|633.22|630.82|0
1651500730000|2022-05-02 14:12:10|632.01|629.61|635.42|633.02|635.42|633.02|632.01|629.61|0
1651500740000|2022-05-02 14:12:20|635.17|632.77|639.31|636.91|639.31|636.91|635.17|632.77|0
1651500750000|2022-05-02 14:12:30|641.26|638.86|642.73|640.33|642.73|640.33|641.26|638.86|0
1651500760000|2022-05-02 14:12:40|641.39|638.99|641.26|638.86|642.37|639.97|641.26|638.86|0
1651500770000|2022-05-02 14:12:50|640.78|638.38|642.97|640.57|642.97|640.57|640.53|638.13|0
1651500780000|2022-05-02 14:13:00|642.48|640.08|640.78|638.38|642.48|640.08|640.78|638.38|0
1651500790000|2022-05-02 14:13:10|641.75|639.35|641.02|638.62|642|639.6|640.53|638.13|0
1651500800000|2022-05-02 14:13:20|642.24|639.84|642.24|639.84|642.48|640.08|641.75|639.35|0
1651500810000|2022-05-02 14:13:30|642|639.6|642|639.6|642.24|639.84|641.26|638.86|0
1651500820000|2022-05-02 14:13:40|643.21|640.81|643.46|641.06|643.46|641.06|642.61|640.21|0
1651500830000|2022-05-02 14:13:50|642.97|640.57|639.8|637.4|642.97|640.57|639.8|637.4|0
1651500840000|2022-05-02 14:14:00|640.53|638.13|639.07|636.67|640.53|638.13|639.07|636.67|0
1651500850000|2022-05-02 14:14:10|637.85|635.45|638.71|636.31|638.71|636.31|637.61|635.21|0
1651500860000|2022-05-02 14:14:20|638.58|636.18|637.85|635.45|638.83|636.43|637.85|635.45|0
1651500870000|2022-05-02 14:14:30|638.22|635.82|640.04|637.64|640.04|637.64|638.22|635.82|0
1651500880000|2022-05-02 14:14:40|640.17|637.77|639.56|637.16|640.17|637.77|639.31|636.91|0
1651500890000|2022-05-02 14:14:50|640.04|637.64|638.83|636.43|640.04|637.64|638.34|635.94|0
1651500900000|2022-05-02 14:15:00|638.1|635.7|640.53|638.13|640.53|638.13|638.1|635.7|0
1651500910000|2022-05-02 14:15:10|639.8|637.4|641.26|638.86|641.51|639.11|639.8|637.4|0
1651500920000|2022-05-02 14:15:20|640.78|638.38|641.75|639.35|641.75|639.35|640.78|638.38|0
1651500930000|2022-05-02 14:15:30|641.51|639.11|642.97|640.57|643.7|641.3|641.51|639.11|0
1651500940000|2022-05-02 14:15:40|643.21|640.81|643.21|640.81|643.21|640.81|642.97|640.57|0
1651500950000|2022-05-02 14:15:50|641.02|638.62|638.83|636.43|641.02|638.62|638.83|636.43|0
1651500960000|2022-05-02 14:16:00|640.53|638.13|641.75|639.35|642|639.6|640.29|637.89|0
1651500970000|2022-05-02 14:16:10|641.26|638.86|637.12|634.72|641.26|638.86|637.12|634.72|0
1651500980000|2022-05-02 14:16:20|637.36|634.96|637.36|634.96|637.36|634.96|636.63|634.23|0
1651500990000|2022-05-02 14:16:30|638.09|635.69|640.53|638.13|640.53|638.13|638.09|635.69|0
1651501000000|2022-05-02 14:16:40|642.24|639.84|641.63|639.23|642.48|640.08|641.26|638.86|0
1651501010000|2022-05-02 14:16:50|641.51|639.11|642|639.6|642.97|640.57|641.51|639.11|0
1651501020000|2022-05-02 14:17:00|642.73|640.33|642.48|640.08|642.73|640.33|642.24|639.84|0
1651501030000|2022-05-02 14:17:10|642.24|639.84|640.78|638.38|642.48|640.08|640.78|638.38|0
1651501040000|2022-05-02 14:17:20|640.53|638.13|639.07|636.67|640.53|638.13|639.07|636.67|0
1651501050000|2022-05-02 14:17:30|638.58|636.18|635.9|633.5|638.58|636.18|635.9|633.5|0
1651501060000|2022-05-02 14:17:40|634.2|631.8|636.63|634.23|636.63|634.23|634.2|631.8|0
1651501070000|2022-05-02 14:17:50|637.61|635.21|638.34|635.94|638.34|635.94|637.61|635.21|0
1651501080000|2022-05-02 14:18:00|638.58|636.18|638.83|636.43|639.31|636.91|637.61|635.21|0
1651501090000|2022-05-02 14:18:10|637.36|634.96|636.88|634.48|638.58|636.18|636.63|634.23|0
1651501100000|2022-05-02 14:18:20|633.95|631.55|632.98|630.58|633.95|631.55|632.74|630.34|0
1651501110000|2022-05-02 14:18:30|629.82|627.42|627.87|625.47|629.82|627.42|627.87|625.47|0
1651501120000|2022-05-02 14:18:40|627.14|624.74|628.24|625.84|628.24|625.84|626.3|623.9|0
1651501130000|2022-05-02 14:18:50|629.57|627.17|630.79|628.39|630.79|628.39|629.46|627.06|0
1651501140000|2022-05-02 14:19:00|631.28|628.88|630.55|628.15|631.52|629.12|630.55|628.15|0
1651501150000|2022-05-02 14:19:10|627.63|625.23|627.87|625.47|628.12|625.72|627.63|625.23|0
1651501160000|2022-05-02 14:19:20|626.17|623.77|629.21|626.81|629.21|626.81|626.17|623.77|0
1651501170000|2022-05-02 14:19:30|630.06|627.66|630.79|628.39|630.79|628.39|629.7|627.3|0
1651501180000|2022-05-02 14:19:40|629.82|627.42|627.87|625.47|629.82|627.42|627.87|625.47|0
1651501190000|2022-05-02 14:19:50|627.14|624.74|624.71|622.31|627.14|624.74|624.47|622.07|0
1651501200000|2022-05-02 14:20:00|626.9|624.5|625.68|623.28|626.9|624.5|625.68|623.28|0
1651501210000|2022-05-02 14:20:10|626.17|623.77|627.63|625.23|627.63|625.23|625.2|622.8|0
1651501220000|2022-05-02 14:20:20|628.36|625.96|627.63|625.23|628.36|625.96|627.63|625.23|0
1651501230000|2022-05-02 14:20:30|628.11|625.71|626.41|624.01|628.11|625.71|626.41|624.01|0
1651501240000|2022-05-02 14:20:40|627.27|624.87|628.36|625.96|628.36|625.96|627.27|624.87|0
1651501250000|2022-05-02 14:20:50|628.6|626.2|628.11|625.71|629.09|626.69|628.11|625.71|0
1651501260000|2022-05-02 14:21:00|629.57|627.17|627.87|625.47|629.7|627.3|627.87|625.47|0
1651501270000|2022-05-02 14:21:10|628.48|626.08|629.33|626.93|629.57|627.17|628.48|626.08|0
1651501280000|2022-05-02 14:21:20|629.09|626.69|628.48|626.08|630.3|627.9|628.48|626.08|0
1651501290000|2022-05-02 14:21:30|629.82|627.42|629.82|627.42|629.82|627.42|629.09|626.69|0
1651501300000|2022-05-02 14:21:40|629.33|626.93|625.68|623.28|629.33|626.93|625.68|623.28|0
1651501310000|2022-05-02 14:21:50|625.44|623.04|628.84|626.44|628.84|626.44|625.44|623.04|0
1651501320000|2022-05-02 14:22:00|627.87|625.47|627.63|625.23|627.87|625.47|626.54|624.14|0
1651501330000|2022-05-02 14:22:10|627.14|624.74|626.66|624.26|627.63|625.23|626.66|624.26|0
1651501340000|2022-05-02 14:22:20|627.63|625.23|631.03|628.63|631.03|628.63|627.63|625.23|0
1651501350000|2022-05-02 14:22:30|631.76|629.36|632.49|630.09|633.22|630.82|631.76|629.36|0
1651501360000|2022-05-02 14:22:40|631.65|629.25|628.84|626.44|631.65|629.25|628.84|626.44|0
1651501370000|2022-05-02 14:22:50|629.09|626.69|628.36|625.96|629.46|627.06|628.36|625.96|0
1651501380000|2022-05-02 14:23:00|629.09|626.69|629.09|626.69|629.09|626.69|628.36|625.96|0
1651501390000|2022-05-02 14:23:10|627.03|624.63|627.14|624.74|627.87|625.47|627.03|624.63|0
1651501400000|2022-05-02 14:23:20|627.63|625.23|625.44|623.04|627.63|625.23|625.44|623.04|0
1651501410000|2022-05-02 14:23:30|625.68|623.28|624.95|622.55|625.68|623.28|624.95|622.55|0
1651501420000|2022-05-02 14:23:40|625.2|622.8|624.23|621.83|625.2|622.8|624.23|621.83|0
1651501430000|2022-05-02 14:23:50|623.98|621.58|624.23|621.83|624.95|622.55|623.98|621.58|0
1651501440000|2022-05-02 14:24:00|623.98|621.58|625.68|623.28|625.68|623.28|623.98|621.58|0
1651501450000|2022-05-02 14:24:10|625.12|622.72|624.99|622.59|625.97|623.57|624.99|622.59|0
1651501460000|2022-05-02 14:24:20|622.49|620.09|617.62|615.22|622.49|620.09|617.62|615.22|0
1651501470000|2022-05-02 14:24:30|616.54|614.14|613.25|610.85|616.54|614.14|613.25|610.85|0
1651501480000|2022-05-02 14:24:40|615.2|612.8|614.47|612.07|615.68|613.28|614.47|612.07|0
1651501490000|2022-05-02 14:24:50|613.74|611.34|614.22|611.82|614.22|611.82|612.77|610.37|0
1651501500000|2022-05-02 14:25:00|613.74|611.34|616.41|614.01|616.41|614.01|613.74|611.34|0
1651501510000|2022-05-02 14:25:10|615.44|613.04|615.44|613.04|615.44|613.04|615.2|612.8|0
1651501520000|2022-05-02 14:25:20|614.59|612.19|613.74|611.34|614.59|612.19|613.62|611.22|0
1651501530000|2022-05-02 14:25:30|613.5|611.1|612.28|609.88|614.22|611.82|612.28|609.88|0
1651501540000|2022-05-02 14:25:40|611.8|609.4|611.8|609.4|611.8|609.4|610.83|608.43|0
1651501550000|2022-05-02 14:25:50|609.13|606.73|608.88|606.48|609.13|606.73|608.28|605.88|0
1651501560000|2022-05-02 14:26:00|606.94|604.54|606.46|604.06|606.94|604.54|605.97|603.57|0
1651501570000|2022-05-02 14:26:10|606.1|603.7|606.22|603.82|606.46|604.06|606.1|603.7|0
1651501580000|2022-05-02 14:26:20|605.49|603.09|602.34|599.94|605.49|603.09|602.1|599.7|0
1651501590000|2022-05-02 14:26:30|602.58|600.18|602.58|600.18|602.58|600.18|601.86|599.46|0
1651501600000|2022-05-02 14:26:40|601.86|599.46|601.13|598.73|602.58|600.18|599.44|597.04|0
1651501610000|2022-05-02 14:26:50|600.89|598.49|600.58|598.18|601.07|598.67|600.34|597.94|0
1651501620000|2022-05-02 14:27:00|602.52|600.12|605.28|602.88|605.28|602.88|602.52|600.12|0
1651501630000|2022-05-02 14:27:10|604.31|601.91|606.19|603.79|606.19|603.79|604.31|601.91|0
1651501640000|2022-05-02 14:27:20|606.08|603.68|604|601.6|606.08|603.68|604|601.6|0
1651501650000|2022-05-02 14:27:30|604.98|602.58|604.73|602.33|605.1|602.7|604|601.6|0
1651501660000|2022-05-02 14:27:40|604.98|602.58|604.98|602.58|604.98|602.58|604.98|602.58|0
1651501670000|2022-05-02 14:27:50|605.1|602.7|604.98|602.58|605.71|603.31|604.98|602.58|0
1651501680000|2022-05-02 14:28:00|605.22|602.82|604.73|602.33|605.22|602.82|604.49|602.09|0
1651501690000|2022-05-02 14:28:10|604.98|602.58|605.46|603.06|605.46|603.06|604.49|602.09|0
1651501700000|2022-05-02 14:28:20|606.44|604.04|605.1|602.7|606.44|604.04|605.1|602.7|0
1651501710000|2022-05-02 14:28:30|605.22|602.82|604.98|602.58|605.71|603.31|604.98|602.58|0
1651501720000|2022-05-02 14:28:40|605.22|602.82|603.27|600.87|605.22|602.82|603.27|600.87|0
1651501730000|2022-05-02 14:28:50|603.15|600.75|605.22|602.82|605.22|602.82|603.15|600.75|0
1651501740000|2022-05-02 14:29:00|604.62|602.22|603.51|601.11|604.62|602.22|603.51|601.11|0
1651501750000|2022-05-02 14:29:10|603.27|600.87|603.03|600.63|603.27|600.87|603.03|600.63|0
1651501760000|2022-05-02 14:29:20|602.3|599.9|602.3|599.9|602.3|599.9|602.05|599.65|0
1651501770000|2022-05-02 14:29:30|602.54|600.14|600.35|597.95|602.54|600.14|600.35|597.95|0
1651501780000|2022-05-02 14:29:40|600.59|598.19|599.13|596.73|600.59|598.19|599.13|596.73|0
1651501790000|2022-05-02 14:29:50|600.59|598.19|604|601.6|604|601.6|600.59|598.19|0
1651501800000|2022-05-02 14:30:00|601.57|599.17|600.59|598.19|601.57|599.17|600.35|597.95|0
1651501810000|2022-05-02 14:30:10|600.11|597.71|598.4|596|600.11|597.71|598.4|596|0
1651501820000|2022-05-02 14:30:20|597.92|595.52|595.97|593.57|597.92|595.52|595.61|593.21|0
1651501830000|2022-05-02 14:30:30|596.46|594.06|595|592.6|596.46|594.06|595|592.6|0
1651501840000|2022-05-02 14:30:40|594.03|591.63|596.21|593.81|596.21|593.81|594.03|591.63|0
1651501850000|2022-05-02 14:30:50|596.46|594.06|595.24|592.84|596.46|594.06|595|592.6|0
1651501860000|2022-05-02 14:31:00|594.27|591.87|593.05|590.65|594.51|592.11|593.05|590.65|0
1651501870000|2022-05-02 14:31:10|592.57|590.17|591.84|589.44|592.57|590.17|590.14|587.74|0
1651501880000|2022-05-02 14:31:20|590.38|587.98|589.41|587.01|590.87|588.47|589.41|587.01|0
1651501890000|2022-05-02 14:31:30|589.9|587.5|590.38|587.98|590.38|587.98|589.78|587.38|0
1651501900000|2022-05-02 14:31:40|590.14|587.74|591.6|589.2|591.6|589.2|589.65|587.25|0
1651501910000|2022-05-02 14:31:50|591.35|588.95|594.03|591.63|594.03|591.63|591.35|588.95|0
1651501920000|2022-05-02 14:32:00|594.27|591.87|592.08|589.68|594.75|592.35|592.08|589.68|0
1651501930000|2022-05-02 14:32:10|590.87|588.47|593.05|590.65|593.05|590.65|590.87|588.47|0
1651501940000|2022-05-02 14:32:20|593.67|591.27|594.27|591.87|594.27|591.87|593.54|591.14|0
1651501950000|2022-05-02 14:32:30|593.05|590.65|593.18|590.78|593.18|590.78|592.57|590.17|0
1651501960000|2022-05-02 14:32:40|593.54|591.14|593.78|591.38|594.03|591.63|593.54|591.14|0
1651501970000|2022-05-02 14:32:50|594.15|591.75|594.27|591.87|594.27|591.87|594.15|591.75|0
1651501980000|2022-05-02 14:33:00|594.64|592.24|595.24|592.84|595.97|593.57|594.64|592.24|0
1651501990000|2022-05-02 14:33:10|595.97|593.57|595.97|593.57|595.97|593.57|595.37|592.97|0
1651502000000|2022-05-02 14:33:20|596.21|593.81|596.46|594.06|596.46|594.06|596.21|593.81|0
1651502010000|2022-05-02 14:33:30|596.7|594.3|596.46|594.06|596.7|594.3|595.97|593.57|0
1651502020000|2022-05-02 14:33:40|595.97|593.57|595|592.6|595.97|593.57|595|592.6|0
1651502030000|2022-05-02 14:33:50|595.48|593.08|594.75|592.35|595.73|593.33|594.75|592.35|0
1651502040000|2022-05-02 14:34:00|594.02|591.62|594.51|592.11|594.51|592.11|593.67|591.27|0
1651502050000|2022-05-02 14:34:10|594.02|591.62|593.05|590.65|594.27|591.87|593.05|590.65|0
1651502060000|2022-05-02 14:34:20|593.3|590.9|594.51|592.11|594.51|592.11|593.05|590.65|0
1651502070000|2022-05-02 14:34:30|595.24|592.84|595|592.6|595.24|592.84|594.75|592.35|0
1651502080000|2022-05-02 14:34:40|595.24|592.84|595.24|592.84|595.85|593.45|595.24|592.84|0
1651502090000|2022-05-02 14:34:50|595.73|593.33|595.97|593.57|595.97|593.57|595.48|593.08|0
1651502100000|2022-05-02 14:35:00|596.46|594.06|595.73|593.33|596.46|594.06|594.75|592.35|0
1651502110000|2022-05-02 14:35:10|595|592.6|597.67|595.27|597.67|595.27|595|592.6|0
1651502120000|2022-05-02 14:35:20|596.94|594.54|595.48|593.08|596.94|594.54|595.48|593.08|0
1651502130000|2022-05-02 14:35:30|596.46|594.06|598.28|595.88|598.28|595.88|596.46|594.06|0
1651502140000|2022-05-02 14:35:40|600.35|597.95|602.05|599.65|602.05|599.65|600.35|597.95|0
1651502150000|2022-05-02 14:35:50|601.32|598.92|602.05|599.65|602.54|600.14|601.32|598.92|0
1651502160000|2022-05-02 14:36:00|601.81|599.41|603.03|600.63|603.88|601.48|601.81|599.41|0
1651502170000|2022-05-02 14:36:10|602.91|600.51|603.03|600.63|604.24|601.84|602.91|600.51|0
1651502180000|2022-05-02 14:36:20|602.54|600.14|603.51|601.11|603.76|601.36|602.3|599.9|0
1651502190000|2022-05-02 14:36:30|603.03|600.63|602.54|600.14|603.03|600.63|602.54|600.14|0
1651502200000|2022-05-02 14:36:40|601.81|599.41|603.4|601|603.4|601|601.81|599.41|0
1651502210000|2022-05-02 14:36:50|603.51|601.11|605.95|603.55|605.95|603.55|603.51|601.11|0
1651502220000|2022-05-02 14:37:00|606.68|604.28|605.22|602.82|606.68|604.28|605.22|602.82|0
1651502230000|2022-05-02 14:37:10|604.49|602.09|602.54|600.14|604.49|602.09|602.54|600.14|0
1651502240000|2022-05-02 14:37:20|600.72|598.32|601.81|599.41|601.81|599.41|600.72|598.32|0
1651502250000|2022-05-02 14:37:30|600.83|598.43|601.32|598.92|601.32|598.92|599.86|597.46|0
1651502260000|2022-05-02 14:37:40|601.81|599.41|601.57|599.17|602.05|599.65|601.57|599.17|0
1651502270000|2022-05-02 14:37:50|601.2|598.8|601.57|599.17|602.3|599.9|601.2|598.8|0
1651502280000|2022-05-02 14:38:00|602.3|599.9|601.69|599.29|602.3|599.9|601.08|598.68|0
1651502290000|2022-05-02 14:38:10|602.3|599.9|601.32|598.92|602.3|599.9|601.32|598.92|0
1651502300000|2022-05-02 14:38:20|602.05|599.65|602.05|599.65|602.05|599.65|601.32|598.92|0
1651502310000|2022-05-02 14:38:30|602.3|599.9|602.54|600.14|603.51|601.11|602.3|599.9|0
1651502320000|2022-05-02 14:38:40|601.32|598.92|601.08|598.68|602.3|599.9|601.08|598.68|0
1651502330000|2022-05-02 14:38:50|601.57|599.17|604.24|601.84|604.24|601.84|601.57|599.17|0
1651502340000|2022-05-02 14:39:00|604.97|602.57|605.95|603.55|605.95|603.55|604.97|602.57|0
1651502350000|2022-05-02 14:39:10|605.46|603.06|602.67|600.27|605.46|603.06|602.67|600.27|0
1651502360000|2022-05-02 14:39:20|601.81|599.41|603.51|601.11|603.51|601.11|601.81|599.41|0
1651502370000|2022-05-02 14:39:30|604.49|602.09|603.51|601.11|604.97|602.57|603.51|601.11|0
1651502380000|2022-05-02 14:39:40|602.54|600.14|601.81|599.41|602.54|600.14|601.32|598.92|0
1651502390000|2022-05-02 14:39:50|600.59|598.19|601.08|598.68|601.56|599.16|600.59|598.19|0
1651502400000|2022-05-02 14:40:00|600.35|597.95|598.89|596.49|600.35|597.95|598.89|596.49|0
1651502410000|2022-05-02 14:40:10|598.64|596.24|600.83|598.43|600.83|598.43|598.64|596.24|0
1651502420000|2022-05-02 14:40:20|601.08|598.68|601.56|599.16|601.56|599.16|600.83|598.43|0
1651502430000|2022-05-02 14:40:30|602.43|600.03|601.94|599.54|603.16|600.76|601.94|599.54|0
1651502440000|2022-05-02 14:40:40|602.43|600.03|601.94|599.54|603.16|600.76|601.94|599.54|0
1651502450000|2022-05-02 14:40:50|601.7|599.3|601.7|599.3|601.7|599.3|600.48|598.08|0
1651502460000|2022-05-02 14:41:00|600.24|597.84|599.27|596.87|600.24|597.84|599.27|596.87|0
1651502470000|2022-05-02 14:41:10|599.4|597|600|597.6|600.24|597.84|599.4|597|0
1651502480000|2022-05-02 14:41:20|600.48|598.08|601.94|599.54|601.94|599.54|600.48|598.08|0
1651502490000|2022-05-02 14:41:30|602.43|600.03|602.19|599.79|602.67|600.27|601.7|599.3|0
1651502500000|2022-05-02 14:41:40|600.97|598.57|600|597.6|600.97|598.57|600|597.6|0
1651502510000|2022-05-02 14:41:50|600.24|597.84|599.03|596.63|600.24|597.84|599.03|596.63|0
1651502520000|2022-05-02 14:42:00|600.48|598.08|599.51|597.11|600.48|598.08|599.51|597.11|0
1651502530000|2022-05-02 14:42:10|599.27|596.87|598.54|596.14|599.27|596.87|598.3|595.9|0
1651502540000|2022-05-02 14:42:20|598.67|596.27|598.05|595.65|598.67|596.27|597.32|594.92|0
1651502550000|2022-05-02 14:42:30|597.57|595.17|595.87|593.47|597.57|595.17|595.87|593.47|0
1651502560000|2022-05-02 14:42:40|593.44|591.04|594.9|592.5|594.9|592.5|593.2|590.8|0
1651502570000|2022-05-02 14:42:50|595.14|592.74|596.11|593.71|596.35|593.95|595.14|592.74|0
1651502580000|2022-05-02 14:43:00|597.32|594.92|596.84|594.44|597.32|594.92|596.84|594.44|0
1651502590000|2022-05-02 14:43:10|594.9|592.5|596.11|593.71|596.35|593.95|594.9|592.5|0
1651502600000|2022-05-02 14:43:20|596.84|594.44|596.11|593.71|596.84|594.44|596.11|593.71|0
1651502610000|2022-05-02 14:43:30|597.08|594.68|597.57|595.17|597.57|595.17|597.08|594.68|0
1651502620000|2022-05-02 14:43:40|597.08|594.68|598.05|595.65|598.05|595.65|597.08|594.68|0
1651502630000|2022-05-02 14:43:50|597.81|595.41|599.03|596.63|599.03|596.63|597.81|595.41|0
1651502640000|2022-05-02 14:44:00|599.51|597.11|601.46|599.06|601.46|599.06|599.51|597.11|0
1651502650000|2022-05-02 14:44:10|601.21|598.81|600.97|598.57|601.21|598.81|600.97|598.57|0
1651502660000|2022-05-02 14:44:20|601.21|598.81|604.5|602.1|604.5|602.1|600.97|598.57|0
1651502670000|2022-05-02 14:44:30|604.38|601.98|604.86|602.46|605.11|602.71|604.38|601.98|0
1651502680000|2022-05-02 14:44:40|604.62|602.22|606.08|603.68|606.08|603.68|604.62|602.22|0
1651502690000|2022-05-02 14:44:50|608.27|605.87|607.05|604.65|608.27|605.87|606.57|604.17|0
1651502700000|2022-05-02 14:45:00|607.54|605.14|608.27|605.87|608.27|605.87|607.54|605.14|0
1651502710000|2022-05-02 14:45:10|608.03|605.63|608.76|606.36|608.76|606.36|608.03|605.63|0
1651502720000|2022-05-02 14:45:20|609.25|606.85|608.52|606.12|609.25|606.85|608.52|606.12|0
1651502730000|2022-05-02 14:45:30|608.03|605.63|607.79|605.39|608.52|606.12|607.79|605.39|0
1651502740000|2022-05-02 14:45:40|606.08|603.68|607.42|605.02|607.42|605.02|606.08|603.68|0
1651502750000|2022-05-02 14:45:50|606.94|604.54|606.32|603.92|606.94|604.54|606.08|603.68|0
1651502760000|2022-05-02 14:46:00|605.84|603.44|605.84|603.44|606.81|604.41|605.84|603.44|0
1651502770000|2022-05-02 14:46:10|606.08|603.68|605.96|603.56|606.08|603.68|605.11|602.71|0
1651502780000|2022-05-02 14:46:20|606.57|604.17|605.59|603.19|606.57|604.17|604.38|601.98|0
1651502790000|2022-05-02 14:46:30|606.08|603.68|606.57|604.17|606.57|604.17|606.08|603.68|0
1651502800000|2022-05-02 14:46:40|607.18|604.78|607.3|604.9|607.3|604.9|607.18|604.78|0
1651502810000|2022-05-02 14:46:50|608.03|605.63|606.57|604.17|608.03|605.63|606.57|604.17|0
1651502820000|2022-05-02 14:47:00|606.94|604.54|608.27|605.87|608.27|605.87|606.94|604.54|0
1651502830000|2022-05-02 14:47:10|607.3|604.9|610.46|608.06|610.46|608.06|607.3|604.9|0
1651502840000|2022-05-02 14:47:20|610.1|607.7|609.73|607.33|610.22|607.82|609.73|607.33|0
1651502850000|2022-05-02 14:47:30|610.22|607.82|609.37|606.97|610.46|608.06|609.37|606.97|0
1651502860000|2022-05-02 14:47:40|608.27|605.87|608.52|606.12|608.76|606.36|608.03|605.63|0
1651502870000|2022-05-02 14:47:50|608.76|606.36|608.76|606.36|609.49|607.09|608.76|606.36|0
1651502880000|2022-05-02 14:48:00|609.49|607.09|609.73|607.33|609.73|607.33|609.25|606.85|0
1651502890000|2022-05-02 14:48:10|610.22|607.82|610.71|608.31|610.71|608.31|609|606.6|0
1651502900000|2022-05-02 14:48:20|610.95|608.55|611.44|609.04|611.44|609.04|610.95|608.55|0
1651502910000|2022-05-02 14:48:30|611.93|609.53|609.25|606.85|611.93|609.53|609.25|606.85|0
1651502920000|2022-05-02 14:48:40|608.89|606.49|609|606.6|610.22|607.82|608.89|606.49|0
1651502930000|2022-05-02 14:48:50|609.25|606.85|609.25|606.85|610.22|607.82|609.25|606.85|0
1651502940000|2022-05-02 14:49:00|609.98|607.58|610.46|608.06|610.46|608.06|609.73|607.33|0
1651502950000|2022-05-02 14:49:10|610.22|607.82|610.71|608.31|610.95|608.55|609.98|607.58|0
1651502960000|2022-05-02 14:49:20|610.35|607.95|611.2|608.8|611.68|609.28|610.35|607.95|0
1651502970000|2022-05-02 14:49:30|610.95|608.55|611.32|608.92|611.32|608.92|610.46|608.06|0
1651502980000|2022-05-02 14:49:40|610.95|608.55|609.49|607.09|610.95|608.55|609.49|607.09|0
1651502990000|2022-05-02 14:49:50|609.86|607.46|609.25|606.85|609.86|607.46|609.25|606.85|0
1651503000000|2022-05-02 14:50:00|608.89|606.49|609.25|606.85|609.25|606.85|608.27|605.87|0
1651503010000|2022-05-02 14:50:10|609.98|607.58|609.25|606.85|610.46|608.06|609.25|606.85|0
1651503020000|2022-05-02 14:50:20|610.71|608.31|612.9|610.5|612.9|610.5|610.71|608.31|0
1651503030000|2022-05-02 14:50:30|612.41|610.01|611.93|609.53|612.41|610.01|611.93|609.53|0
1651503040000|2022-05-02 14:50:40|612.41|610.01|611.68|609.28|612.41|610.01|611.68|609.28|0
1651503050000|2022-05-02 14:50:50|611.2|608.8|610.95|608.55|611.2|608.8|610.95|608.55|0
1651503060000|2022-05-02 14:51:00|611.68|609.28|612.17|609.77|612.17|609.77|611.68|609.28|0
1651503070000|2022-05-02 14:51:10|612.66|610.26|612.9|610.5|612.9|610.5|612.17|609.77|0
1651503080000|2022-05-02 14:51:20|613.15|610.75|614.12|611.72|614.12|611.72|613.15|610.75|0
1651503090000|2022-05-02 14:51:30|615.34|612.94|615.34|612.94|615.58|613.18|615.34|612.94|0
1651503100000|2022-05-02 14:51:40|614.85|612.45|615.34|612.94|615.34|612.94|614.37|611.97|0
1651503110000|2022-05-02 14:51:50|614.37|611.97|611.93|609.53|614.37|611.97|611.93|609.53|0
1651503120000|2022-05-02 14:52:00|610.46|608.06|613.39|610.99|613.39|610.99|610.46|608.06|0
1651503130000|2022-05-02 14:52:10|613.88|611.48|615.34|612.94|615.34|612.94|613.88|611.48|0
1651503140000|2022-05-02 14:52:20|615.1|612.7|614.61|612.21|615.1|612.7|614.49|612.09|0
1651503150000|2022-05-02 14:52:30|614.37|611.97|614.85|612.45|614.85|612.45|613.63|611.23|0
1651503160000|2022-05-02 14:52:40|614.61|612.21|613.39|610.99|615.1|612.7|613.39|610.99|0
1651503170000|2022-05-02 14:52:50|614.61|612.21|613.88|611.48|614.61|612.21|613.88|611.48|0
1651503180000|2022-05-02 14:53:00|615.22|612.82|614.85|612.45|615.22|612.82|614.85|612.45|0
1651503190000|2022-05-02 14:53:10|613.88|611.48|611.93|609.53|613.88|611.48|611.93|609.53|0
1651503200000|2022-05-02 14:53:20|613.15|610.75|612.66|610.26|613.39|610.99|612.66|610.26|0
1651503210000|2022-05-02 14:53:30|613.88|611.48|615.34|612.94|615.58|613.18|613.88|611.48|0
1651503220000|2022-05-02 14:53:40|614.61|612.21|614.85|612.45|615.58|613.18|614.61|612.21|0
1651503230000|2022-05-02 14:53:50|614.61|612.21|614.12|611.72|614.61|612.21|613.39|610.99|0
1651503240000|2022-05-02 14:54:00|615.34|612.94|615.83|613.43|615.83|613.43|614.12|611.72|0
1651503250000|2022-05-02 14:54:10|616.32|613.92|612.66|610.26|616.32|613.92|612.66|610.26|0
1651503260000|2022-05-02 14:54:20|612.41|610.01|612.3|609.9|612.41|610.01|612.17|609.77|0
1651503270000|2022-05-02 14:54:30|611.93|609.53|611.68|609.28|612.05|609.65|611.68|609.28|0
1651503280000|2022-05-02 14:54:40|611.44|609.04|612.17|609.77|612.17|609.77|611.44|609.04|0
1651503290000|2022-05-02 14:54:50|612.41|610.01|614.61|612.21|614.61|612.21|612.41|610.01|0
1651503300000|2022-05-02 14:55:00|615.34|612.94|617.29|614.89|617.29|614.89|615.1|612.7|0
1651503310000|2022-05-02 14:55:10|618.27|615.87|616.32|613.92|618.27|615.87|616.32|613.92|0
1651503320000|2022-05-02 14:55:20|616.56|614.16|616.2|613.8|616.56|614.16|615.34|612.94|0
1651503330000|2022-05-02 14:55:30|616.32|613.92|615.34|612.94|616.56|614.16|615.34|612.94|0
1651503340000|2022-05-02 14:55:40|614.49|612.09|613.88|611.48|614.61|612.21|613.39|610.99|0
1651503350000|2022-05-02 14:55:50|612.66|610.26|612.17|609.77|612.66|610.26|611.93|609.53|0
1651503360000|2022-05-02 14:56:00|610.71|608.31|610.71|608.31|610.71|608.31|609.98|607.58|0
1651503370000|2022-05-02 14:56:10|610.35|607.95|610.46|608.06|610.46|608.06|609.98|607.58|0
1651503380000|2022-05-02 14:56:20|611.44|609.04|612.66|610.26|613.15|610.75|611.44|609.04|0
1651503390000|2022-05-02 14:56:30|613.15|610.75|614.36|611.96|614.36|611.96|613.15|610.75|0
1651503400000|2022-05-02 14:56:40|615.58|613.18|616.56|614.16|616.56|614.16|615.58|613.18|0
1651503410000|2022-05-02 14:56:50|616.8|614.4|617.29|614.89|617.29|614.89|616.69|614.29|0
1651503420000|2022-05-02 14:57:00|618.27|615.87|621.44|619.04|621.44|619.04|618.27|615.87|0
1651503430000|2022-05-02 14:57:10|622.91|620.51|622.42|620.02|623.15|620.75|622.42|620.02|0
1651503440000|2022-05-02 14:57:20|621.93|619.53|621.93|619.53|622.42|620.02|621.69|619.29|0
1651503450000|2022-05-02 14:57:30|622.42|620.02|621.44|619.04|622.42|620.02|621.33|618.93|0
1651503460000|2022-05-02 14:57:40|622.42|620.02|621.69|619.29|622.42|620.02|620.95|618.55|0
1651503470000|2022-05-02 14:57:50|621.2|618.8|621.44|619.04|621.44|619.04|621.2|618.8|0
1651503480000|2022-05-02 14:58:00|620.22|617.82|620.35|617.95|620.71|618.31|620.22|617.82|0
1651503490000|2022-05-02 14:58:10|620.22|617.82|620.22|617.82|620.47|618.07|620.22|617.82|0
1651503500000|2022-05-02 14:58:20|620.47|618.07|619.49|617.09|620.47|618.07|619.49|617.09|0
1651503510000|2022-05-02 14:58:30|619.25|616.85|619.73|617.33|620.22|617.82|619.25|616.85|0
1651503520000|2022-05-02 14:58:40|620.47|618.07|620.22|617.82|620.47|618.07|619|616.6|0
1651503530000|2022-05-02 14:58:50|620.71|618.31|620.1|617.7|621.2|618.8|619.73|617.33|0
1651503540000|2022-05-02 14:59:00|620.47|618.07|620.95|618.55|620.95|618.55|619.98|617.58|0
1651503550000|2022-05-02 14:59:10|620.47|618.07|620.22|617.82|620.47|618.07|620.22|617.82|0
1651503560000|2022-05-02 14:59:20|619.25|616.85|619.98|617.58|620.71|618.31|619.25|616.85|0
1651503570000|2022-05-02 14:59:30|621.69|619.29|621.93|619.53|621.93|619.53|621.2|618.8|0
1651503580000|2022-05-02 14:59:40|623.15|620.75|623.15|620.75|624.38|621.98|623.15|620.75|0
1651503590000|2022-05-02 14:59:50|623.64|621.24|623.15|620.75|624.13|621.73|623.15|620.75|0
1651503600000|2022-05-02 15:00:00|622.66|619.78|623.28|620.4|623.88|621|622.66|619.78|0
1651503610000|2022-05-02 15:00:10|623.15|620.27|623.88|621|623.88|621|623.15|620.27|0
1651503620000|2022-05-02 15:00:20|624.13|621.25|624.37|621.49|624.86|621.98|624.13|621.25|0
1651503630000|2022-05-02 15:00:30|623.15|620.27|621.93|619.05|623.39|620.51|621.93|619.05|0
1651503640000|2022-05-02 15:00:40|622.66|619.78|624.61|621.73|624.61|621.73|622.66|619.78|0
1651503650000|2022-05-02 15:00:50|626.08|623.2|625.84|622.96|626.82|623.94|625.84|622.96|0
1651503660000|2022-05-02 15:01:00|626.33|623.45|624.61|621.73|626.33|623.45|624.61|621.73|0
1651503670000|2022-05-02 15:01:10|625.59|622.71|626.08|623.2|626.08|623.2|625.1|622.22|0
1651503680000|2022-05-02 15:01:20|625.84|622.96|626.57|623.69|626.57|623.69|625.84|622.96|0
1651503690000|2022-05-02 15:01:30|626.81|623.93|626.45|623.57|626.81|623.93|626.08|623.2|0
1651503700000|2022-05-02 15:01:40|626.33|623.45|627.55|624.67|627.55|624.67|626.33|623.45|0
1651503710000|2022-05-02 15:01:50|626.57|623.69|626.57|623.69|626.7|623.82|626.57|623.69|0
1651503720000|2022-05-02 15:02:00|626.81|623.93|627.79|624.91|627.92|625.04|626.81|623.93|0
1651503730000|2022-05-02 15:02:10|628.77|625.89|628.04|625.16|629.63|626.75|628.04|625.16|0
1651503740000|2022-05-02 15:02:20|628.28|625.4|627.79|624.91|628.28|625.4|627.06|624.18|0
1651503750000|2022-05-02 15:02:30|629.26|626.38|628.9|626.02|629.26|626.38|628.53|625.65|0
1651503760000|2022-05-02 15:02:40|628.28|625.4|629.02|626.14|629.02|626.14|627.79|624.91|0
1651503770000|2022-05-02 15:02:50|628.77|625.89|629.51|626.63|629.51|626.63|628.65|625.77|0
1651503780000|2022-05-02 15:03:00|630.48|627.6|629.51|626.63|630.97|628.09|629.51|626.63|0
1651503790000|2022-05-02 15:03:10|629.75|626.87|631.46|628.58|631.46|628.58|629.75|626.87|0
1651503800000|2022-05-02 15:03:20|634.65|631.77|633.91|631.03|634.65|631.77|633.91|631.03|0
1651503810000|2022-05-02 15:03:30|633.42|630.54|634.89|632.01|634.89|632.01|633.42|630.54|0
1651503820000|2022-05-02 15:03:40|634.65|631.77|633.67|630.79|634.65|631.77|633.18|630.3|0
1651503830000|2022-05-02 15:03:50|633.42|630.54|634.89|632.01|634.89|632.01|633.42|630.54|0
1651503840000|2022-05-02 15:04:00|635.13|632.25|636.36|633.48|636.6|633.72|635.13|632.25|0
1651503850000|2022-05-02 15:04:10|636.11|633.23|636.49|633.61|636.49|633.61|635.38|632.5|0
1651503860000|2022-05-02 15:04:20|636.11|633.23|636.6|633.72|636.6|633.72|636.11|633.23|0
1651503870000|2022-05-02 15:04:30|637.83|634.95|638.07|635.19|638.07|635.19|637.34|634.46|0
1651503880000|2022-05-02 15:04:40|637.83|634.95|637.83|634.95|637.83|634.95|637.58|634.7|0
1651503890000|2022-05-02 15:04:50|638.32|635.44|638.56|635.68|638.56|635.68|638.07|635.19|0
1651503900000|2022-05-02 15:05:00|638.32|635.44|638.07|635.19|638.81|635.93|638.07|635.19|0
1651503910000|2022-05-02 15:05:10|637.83|634.95|638.32|635.44|638.32|635.44|637.83|634.95|0
1651503920000|2022-05-02 15:05:20|637.58|634.7|636.11|633.23|637.83|634.95|636.11|633.23|0
1651503930000|2022-05-02 15:05:30|635.87|632.99|637.34|634.46|637.34|634.46|635.87|632.99|0
1651503940000|2022-05-02 15:05:40|636.6|633.72|634.64|631.76|636.6|633.72|634.64|631.76|0
1651503950000|2022-05-02 15:05:50|634.89|632.01|634.89|632.01|635.13|632.25|634.89|632.01|0
1651503960000|2022-05-02 15:06:00|635.62|632.74|633.18|630.3|637.83|634.95|633.18|630.3|0
1651503970000|2022-05-02 15:06:10|632.69|629.81|632.69|629.81|633.18|630.3|632.69|629.81|0
1651503980000|2022-05-02 15:06:20|631.95|629.07|632.93|630.05|632.93|630.05|631.95|629.07|0
1651503990000|2022-05-02 15:06:30|632.69|629.81|630.24|627.36|632.69|629.81|630.24|627.36|0
1651504000000|2022-05-02 15:06:40|627.3|624.42|629.02|626.14|629.02|626.14|627.3|624.42|0
1651504010000|2022-05-02 15:06:50|629.75|626.87|630.73|627.85|631.46|628.58|629.75|626.87|0
1651504020000|2022-05-02 15:07:00|629.99|627.11|628.28|625.4|629.99|627.11|628.28|625.4|0
1651504030000|2022-05-02 15:07:10|628.77|625.89|630.48|627.6|630.48|627.6|628.77|625.89|0
1651504040000|2022-05-02 15:07:20|630.97|628.09|630.97|628.09|630.97|628.09|630.73|627.85|0
1651504050000|2022-05-02 15:07:30|629.5|626.62|629.5|626.62|629.75|626.87|629.5|626.62|0
1651504060000|2022-05-02 15:07:40|630.73|627.85|631.83|628.95|631.83|628.95|630.48|627.6|0
1651504070000|2022-05-02 15:07:50|631.71|628.83|630.73|627.85|631.71|628.83|630.48|627.6|0
1651504080000|2022-05-02 15:08:00|631.22|628.34|631.71|628.83|631.71|628.83|630.97|628.09|0
1651504090000|2022-05-02 15:08:10|631.46|628.58|631.46|628.58|631.46|628.58|630.24|627.36|0
1651504100000|2022-05-02 15:08:20|631.71|628.83|633.42|630.54|633.42|630.54|631.71|628.83|0
1651504110000|2022-05-02 15:08:30|633.67|630.79|633.67|630.79|633.67|630.79|633.55|630.67|0
1651504120000|2022-05-02 15:08:40|633.18|630.3|632.69|629.81|633.18|630.3|632.69|629.81|0
1651504130000|2022-05-02 15:08:50|632.44|629.56|632.93|630.05|633.18|630.3|632.44|629.56|0
1651504140000|2022-05-02 15:09:00|632.44|629.56|631.22|628.34|632.44|629.56|631.22|628.34|0
1651504150000|2022-05-02 15:09:10|631.34|628.46|631.46|628.58|631.71|628.83|631.34|628.46|0
1651504160000|2022-05-02 15:09:20|632.69|629.81|631.95|629.07|632.69|629.81|631.95|629.07|0
1651504170000|2022-05-02 15:09:30|631.46|628.58|631.46|628.58|632.2|629.32|631.46|628.58|0
1651504180000|2022-05-02 15:09:40|630.73|627.85|631.46|628.58|631.71|628.83|630.73|627.85|0
1651504190000|2022-05-02 15:09:50|630.48|627.6|630.48|627.6|630.73|627.85|630.48|627.6|0
1651504200000|2022-05-02 15:10:00|630.24|627.36|631.22|628.34|631.22|628.34|630.12|627.24|0
1651504210000|2022-05-02 15:10:10|630.48|627.6|631.95|629.07|631.95|629.07|630.48|627.6|0
1651504220000|2022-05-02 15:10:20|632.2|629.32|633.66|630.78|633.66|630.78|632.2|629.32|0
1651504230000|2022-05-02 15:10:30|633.55|630.67|633.91|631.03|633.91|631.03|633.55|630.67|0
1651504240000|2022-05-02 15:10:40|633.42|630.54|634.15|631.27|634.15|631.27|633.18|630.3|0
1651504250000|2022-05-02 15:10:50|634.64|631.76|633.66|630.78|634.64|631.76|633.42|630.54|0
1651504260000|2022-05-02 15:11:00|634.4|631.52|633.18|630.3|634.4|631.52|633.18|630.3|0
1651504270000|2022-05-02 15:11:10|633.66|630.78|634.89|632.01|635.13|632.25|633.66|630.78|0
1651504280000|2022-05-02 15:11:20|634.28|631.4|633.91|631.03|634.4|631.52|633.91|631.03|0
1651504290000|2022-05-02 15:11:30|634.4|631.52|635.38|632.5|635.38|632.5|634.4|631.52|0
1651504300000|2022-05-02 15:11:40|634.4|631.52|633.91|631.03|634.4|631.52|633.66|630.78|0
1651504310000|2022-05-02 15:11:50|633.4|630.52|632.18|629.3|633.4|630.52|631.69|628.81|0
1651504320000|2022-05-02 15:12:00|631.2|628.32|631.69|628.81|631.69|628.81|630.47|627.59|0
1651504330000|2022-05-02 15:12:10|631.2|628.32|630.47|627.59|631.2|628.32|630.47|627.59|0
1651504340000|2022-05-02 15:12:20|630.23|627.35|629.98|627.1|630.47|627.59|629.98|627.1|0
1651504350000|2022-05-02 15:12:30|630.23|627.35|629.41|626.53|630.76|627.88|629.41|626.53|0
1651504360000|2022-05-02 15:12:40|629.66|626.78|630.03|627.15|630.63|627.75|629.66|626.78|0
1651504370000|2022-05-02 15:12:50|630.14|627.26|632.11|629.23|632.11|629.23|630.14|627.26|0
1651504380000|2022-05-02 15:13:00|631.38|628.5|632.51|629.63|632.51|629.63|631.38|628.5|0
1651504390000|2022-05-02 15:13:10|632.88|630|627.15|624.27|632.88|630|627.15|624.27|0
1651504400000|2022-05-02 15:13:20|627.63|624.75|628|625.12|628.12|625.24|627.63|624.75|0
1651504410000|2022-05-02 15:13:30|628.12|625.24|629.58|626.7|629.58|626.7|628.12|625.24|0
1651504420000|2022-05-02 15:13:40|630.31|627.43|630.56|627.68|630.56|627.68|629.47|626.59|0
1651504430000|2022-05-02 15:13:50|630.07|627.19|630.44|627.56|630.44|627.56|629.34|626.46|0
1651504440000|2022-05-02 15:14:00|630.31|627.43|630.07|627.19|631.05|628.17|630.07|627.19|0
1651504450000|2022-05-02 15:14:10|629.34|626.46|628.74|625.86|629.34|626.46|628.61|625.73|0
1651504460000|2022-05-02 15:14:20|628.85|625.97|628|625.12|629.1|626.22|628|625.12|0
1651504470000|2022-05-02 15:14:30|628.37|625.49|628.61|625.73|629.1|626.22|628.37|625.49|0
1651504480000|2022-05-02 15:14:40|628.49|625.61|628.12|625.24|628.74|625.86|627.88|625|0
1651504490000|2022-05-02 15:14:50|627.63|624.75|625.69|622.81|627.63|624.75|625.69|622.81|0
1651504500000|2022-05-02 15:15:00|625.2|622.32|628.37|625.49|628.37|625.49|625.2|622.32|0
1651504510000|2022-05-02 15:15:10|627.63|624.75|629.83|626.95|629.83|626.95|627.63|624.75|0
1651504520000|2022-05-02 15:15:20|629.34|626.46|629.1|626.22|629.34|626.46|628.85|625.97|0
1651504530000|2022-05-02 15:15:30|628.12|625.24|627.88|625|628.12|625.24|627.63|624.75|0
1651504540000|2022-05-02 15:15:40|627.39|624.51|626.42|623.54|627.39|624.51|626.42|623.54|0
1651504550000|2022-05-02 15:15:50|627.15|624.27|630.31|627.43|630.31|627.43|627.15|624.27|0
1651504560000|2022-05-02 15:16:00|631.78|628.9|634.7|631.82|634.7|631.82|631.78|628.9|0
1651504570000|2022-05-02 15:16:10|634.21|631.33|633.97|631.09|634.21|631.33|633.73|630.85|0
1651504580000|2022-05-02 15:16:20|634.46|631.58|635.43|632.55|635.43|632.55|634.21|631.33|0
1651504590000|2022-05-02 15:16:30|634.95|632.07|634.7|631.82|635.92|633.04|634.7|631.82|0
1651504600000|2022-05-02 15:16:40|635.43|632.55|635.92|633.04|635.92|633.04|635.43|632.55|0
1651504610000|2022-05-02 15:16:50|636.41|633.53|636.9|634.02|636.9|634.02|635.92|633.04|0
1651504620000|2022-05-02 15:17:00|637.87|634.99|639.09|636.21|639.09|636.21|637.87|634.99|0
1651504630000|2022-05-02 15:17:10|639.34|636.46|641.53|638.65|641.53|638.65|639.34|636.46|0
1651504640000|2022-05-02 15:17:20|641.29|638.41|643.49|640.61|643.49|640.61|641.29|638.41|0
1651504650000|2022-05-02 15:17:30|643|640.12|643.98|641.1|644.95|642.07|643|640.12|0
1651504660000|2022-05-02 15:17:40|643.73|640.85|644.84|641.96|644.84|641.96|643.73|640.85|0
1651504670000|2022-05-02 15:17:50|645.44|642.56|646.42|643.54|646.42|643.54|645.2|642.32|0
1651504680000|2022-05-02 15:18:00|645.2|642.32|645.44|642.56|645.44|642.56|644.95|642.07|0
1651504690000|2022-05-02 15:18:10|645.93|643.05|645.93|643.05|645.93|643.05|644.95|642.07|0
1651504700000|2022-05-02 15:18:20|645.44|642.56|645.2|642.32|645.44|642.56|644.71|641.83|0
1651504710000|2022-05-02 15:18:30|645.44|642.56|643.24|640.36|645.69|642.81|643.24|640.36|0
1651504720000|2022-05-02 15:18:40|642.27|639.39|643.24|640.36|643.24|640.36|642.27|639.39|0
1651504730000|2022-05-02 15:18:50|642.76|639.88|642.76|639.88|643.24|640.36|642.27|639.39|0
1651504740000|2022-05-02 15:19:00|640.8|637.92|641.66|638.78|641.66|638.78|640.8|637.92|0
1651504750000|2022-05-02 15:19:10|641.29|638.41|641.78|638.9|641.78|638.9|640.07|637.19|0
1651504760000|2022-05-02 15:19:20|640.56|637.68|642.27|639.39|642.27|639.39|640.56|637.68|0
1651504770000|2022-05-02 15:19:30|642.51|639.63|642.27|639.39|642.76|639.88|642.27|639.39|0
1651504780000|2022-05-02 15:19:40|642.76|639.88|643|640.12|643.24|640.36|642.76|639.88|0
1651504790000|2022-05-02 15:19:50|642.51|639.63|643.24|640.36|643.73|640.85|642.51|639.63|0
1651504800000|2022-05-02 15:20:00|643.73|640.85|643.49|640.61|643.86|640.98|643|640.12|0
1651504810000|2022-05-02 15:20:10|643.73|640.85|643.24|640.36|643.73|640.85|642.76|639.88|0
1651504820000|2022-05-02 15:20:20|644.22|641.34|643.73|640.85|644.22|641.34|643.73|640.85|0
1651504830000|2022-05-02 15:20:30|643.49|640.61|643|640.12|643.49|640.61|642.51|639.63|0
1651504840000|2022-05-02 15:20:40|643.98|641.1|644.71|641.83|644.71|641.83|643.98|641.1|0
1651504850000|2022-05-02 15:20:50|645.2|642.32|644.47|641.59|645.2|642.32|644.47|641.59|0
1651504860000|2022-05-02 15:21:00|644.71|641.83|645.93|643.05|645.93|643.05|644.71|641.83|0
1651504870000|2022-05-02 15:21:10|645.69|642.81|645.69|642.81|645.69|642.81|645.2|642.32|0
1651504880000|2022-05-02 15:21:20|644.71|641.83|643.49|640.61|644.95|642.07|643.49|640.61|0
1651504890000|2022-05-02 15:21:30|642.02|639.14|642.76|639.88|642.76|639.88|642.02|639.14|0
1651504900000|2022-05-02 15:21:40|642.02|639.14|642.02|639.14|642.27|639.39|642.02|639.14|0
1651504910000|2022-05-02 15:21:50|642.51|639.63|640.8|637.92|642.51|639.63|640.8|637.92|0
1651504920000|2022-05-02 15:22:00|640.07|637.19|639.95|637.07|640.56|637.68|639.95|637.07|0
1651504930000|2022-05-02 15:22:10|640.31|637.43|640.31|637.43|640.56|637.68|640.31|637.43|0
1651504940000|2022-05-02 15:22:20|640.56|637.68|638.85|635.97|640.56|637.68|638.85|635.97|0
1651504950000|2022-05-02 15:22:30|639.09|636.21|639.82|636.94|639.82|636.94|638.85|635.97|0
1651504960000|2022-05-02 15:22:40|640.07|637.19|638.85|635.97|640.07|637.19|638.85|635.97|0
1651504970000|2022-05-02 15:22:50|638.6|635.72|637.63|634.75|638.6|635.72|637.63|634.75|0
1651504980000|2022-05-02 15:23:00|637.87|634.99|639.34|636.46|639.34|636.46|637.87|634.99|0
1651504990000|2022-05-02 15:23:10|639.58|636.7|638.36|635.48|639.58|636.7|638.36|635.48|0
1651505000000|2022-05-02 15:23:20|638.85|635.97|638.85|635.97|638.98|636.1|638.85|635.97|0
1651505010000|2022-05-02 15:23:30|639.09|636.21|640.31|637.43|640.31|637.43|639.09|636.21|0
1651505020000|2022-05-02 15:23:40|639.58|636.7|640.56|637.68|640.56|637.68|639.58|636.7|0
1651505030000|2022-05-02 15:23:50|640.8|637.92|638.6|635.72|640.8|637.92|638.6|635.72|0
1651505040000|2022-05-02 15:24:00|638.85|635.97|639.82|636.94|639.82|636.94|638.85|635.97|0
1651505050000|2022-05-02 15:24:10|639.58|636.7|640.8|637.92|640.8|637.92|639.58|636.7|0
1651505060000|2022-05-02 15:24:20|641.05|638.17|641.78|638.9|641.78|638.9|641.05|638.17|0
1651505070000|2022-05-02 15:24:30|641.53|638.65|641.53|638.65|641.53|638.65|641.05|638.17|0
1651505080000|2022-05-02 15:24:40|640.8|637.92|641.29|638.41|641.29|638.41|640.8|637.92|0
1651505090000|2022-05-02 15:24:50|640.8|637.92|640.31|637.43|640.8|637.92|640.31|637.43|0
1651505100000|2022-05-02 15:25:00|639.34|636.46|641.42|638.54|642.51|639.63|639.34|636.46|0
1651505110000|2022-05-02 15:25:10|642.27|639.39|642.27|639.39|642.27|639.39|641.78|638.9|0
1651505120000|2022-05-02 15:25:20|644.22|641.34|644.71|641.83|645.2|642.32|644.22|641.34|0
1651505130000|2022-05-02 15:25:30|643|640.12|642.51|639.63|643.24|640.36|642.51|639.63|0
1651505140000|2022-05-02 15:25:40|643.24|640.36|643|640.12|643.98|641.1|643|640.12|0
1651505150000|2022-05-02 15:25:50|641.17|638.29|637.14|634.26|641.17|638.29|637.14|634.26|0
1651505160000|2022-05-02 15:26:00|635.43|632.55|634.21|631.33|635.43|632.55|634.21|631.33|0
1651505170000|2022-05-02 15:26:10|635.43|632.55|636.9|634.02|637.14|634.26|635.43|632.55|0
1651505180000|2022-05-02 15:26:20|636.78|633.9|636.9|634.02|637.63|634.75|636.78|633.9|0
1651505190000|2022-05-02 15:26:30|637.63|634.75|640.31|637.43|640.31|637.43|637.63|634.75|0
1651505200000|2022-05-02 15:26:40|641.53|638.65|640.8|637.92|642.02|639.14|640.8|637.92|0
1651505210000|2022-05-02 15:26:50|640.31|637.43|640.07|637.19|640.31|637.43|639.58|636.7|0
1651505220000|2022-05-02 15:27:00|640.8|637.92|641.53|638.65|641.53|638.65|640.8|637.92|0
1651505230000|2022-05-02 15:27:10|643.73|640.85|646.66|643.78|646.66|643.78|643.73|640.85|0
1651505240000|2022-05-02 15:27:20|646.55|643.67|646.42|643.54|646.79|643.91|646.42|643.54|0
1651505250000|2022-05-02 15:27:30|647.15|644.27|644.22|641.34|647.15|644.27|643.49|640.61|0
1651505260000|2022-05-02 15:27:40|645.2|642.32|646.18|643.3|646.18|643.3|645.2|642.32|0
1651505270000|2022-05-02 15:27:50|646.66|643.78|646.66|643.78|646.66|643.78|646.18|643.3|0
1651505280000|2022-05-02 15:28:00|647.4|644.52|646.66|643.78|647.4|644.52|646.18|643.3|0
1651505290000|2022-05-02 15:28:10|646.91|644.03|645.93|643.05|646.91|644.03|645.93|643.05|0
1651505300000|2022-05-02 15:28:20|645.44|642.56|644.95|642.07|645.44|642.56|644.71|641.83|0
1651505310000|2022-05-02 15:28:30|644.22|641.34|643.98|641.1|644.95|642.07|643.98|641.1|0
1651505320000|2022-05-02 15:28:40|643|640.12|642.02|639.14|643|640.12|642.02|639.14|0
1651505330000|2022-05-02 15:28:50|641.29|638.41|641.53|638.65|641.53|638.65|640.56|637.68|0
1651505340000|2022-05-02 15:29:00|642.51|639.63|643|640.12|643.98|641.1|642.51|639.63|0
1651505350000|2022-05-02 15:29:10|643.49|640.61|644.95|642.07|644.95|642.07|643.37|640.49|0
1651505360000|2022-05-02 15:29:20|645.44|642.56|643.98|641.1|645.69|642.81|643.98|641.1|0
1651505370000|2022-05-02 15:29:30|645.2|642.32|645.19|642.31|645.44|642.56|644.71|641.83|0
1651505380000|2022-05-02 15:29:40|645.44|642.56|643.08|640.2|645.44|642.56|642.76|639.88|0
1651505390000|2022-05-02 15:29:50|643.33|640.45|642.6|639.72|643.33|640.45|642.6|639.72|0
1651505400000|2022-05-02 15:30:00|643.08|640.2|641.38|638.5|643.08|640.2|641.38|638.5|0
1651505410000|2022-05-02 15:30:10|641.75|638.87|641.38|638.5|642.35|639.47|641.38|638.5|0
1651505420000|2022-05-02 15:30:20|642.11|639.23|642.6|639.72|643.33|640.45|642.11|639.23|0
1651505430000|2022-05-02 15:30:30|642.84|639.96|644.19|641.31|644.43|641.55|642.84|639.96|0
1651505440000|2022-05-02 15:30:40|644.3|641.42|644.06|641.18|645.03|642.15|644.06|641.18|0
1651505450000|2022-05-02 15:30:50|644.55|641.67|646.01|643.13|646.74|643.86|644.55|641.67|0
1651505460000|2022-05-02 15:31:00|645.77|642.89|646.01|643.13|646.01|643.13|645.28|642.4|0
1651505470000|2022-05-02 15:31:10|645.77|642.89|646.5|643.62|646.5|643.62|645.03|642.15|0
1651505480000|2022-05-02 15:31:20|646.74|643.86|646.98|644.1|647.47|644.59|646.74|643.86|0
1651505490000|2022-05-02 15:31:30|646.01|643.13|646.5|643.62|646.5|643.62|645.52|642.64|0
1651505500000|2022-05-02 15:31:40|646.01|643.13|645.77|642.89|646.01|643.13|645.52|642.64|0
1651505510000|2022-05-02 15:31:50|646.98|644.1|647.47|644.59|647.47|644.59|646.01|643.13|0
1651505520000|2022-05-02 15:32:00|647.23|644.35|648.69|645.81|648.69|645.81|647.23|644.35|0
1651505530000|2022-05-02 15:32:10|648.94|646.06|647.47|644.59|648.94|646.06|647.47|644.59|0
1651505540000|2022-05-02 15:32:20|647.96|645.08|647.72|644.84|647.96|645.08|647.47|644.59|0
1651505550000|2022-05-02 15:32:30|647.23|644.35|647.96|645.08|647.96|645.08|646.98|644.1|0
1651505560000|2022-05-02 15:32:40|647.72|644.84|647.72|644.84|647.96|645.08|647.47|644.59|0
1651505570000|2022-05-02 15:32:50|646.98|644.1|644.3|641.42|646.98|644.1|644.3|641.42|0
1651505580000|2022-05-02 15:33:00|645.52|642.64|645.03|642.15|646.01|643.13|645.03|642.15|0
1651505590000|2022-05-02 15:33:10|644.55|641.67|640.89|638.01|644.55|641.67|640.89|638.01|0
1651505600000|2022-05-02 15:33:20|641.38|638.5|641.62|638.74|642.84|639.96|640.04|637.16|0
1651505610000|2022-05-02 15:33:30|641.38|638.5|640.16|637.28|641.62|638.74|640.16|637.28|0
1651505620000|2022-05-02 15:33:40|640.77|637.89|637.97|635.09|640.77|637.89|637.97|635.09|0
1651505630000|2022-05-02 15:33:50|640.16|637.28|639.92|637.04|641.13|638.25|639.92|637.04|0
1651505640000|2022-05-02 15:34:00|639.19|636.31|634.56|631.68|639.19|636.31|634.56|631.68|0
1651505650000|2022-05-02 15:34:10|634.81|631.93|635.78|632.9|636.27|633.39|634.81|631.93|0
1651505660000|2022-05-02 15:34:20|636.02|633.14|637.97|635.09|637.97|635.09|636.02|633.14|0
1651505670000|2022-05-02 15:34:30|638.21|635.33|639.19|636.31|639.92|637.04|638.21|635.33|0
1651505680000|2022-05-02 15:34:40|639.92|637.04|639.67|636.79|639.92|637.04|639.19|636.31|0
1651505690000|2022-05-02 15:34:50|639.92|637.04|639.19|636.31|639.92|637.04|639.19|636.31|0
1651505700000|2022-05-02 15:35:00|637.97|635.09|638.46|635.58|638.46|635.58|636.75|633.87|0
1651505710000|2022-05-02 15:35:10|637.36|634.48|638.21|635.33|638.21|635.33|637.36|634.48|0
1651505720000|2022-05-02 15:35:20|639.43|636.55|639.92|637.04|639.92|637.04|639.43|636.55|0
1651505730000|2022-05-02 15:35:30|639.43|636.55|638.94|636.06|639.43|636.55|638.21|635.33|0
1651505740000|2022-05-02 15:35:40|638.21|635.33|638.46|635.58|639.43|636.55|638.21|635.33|0
1651505750000|2022-05-02 15:35:50|638.21|635.33|639.19|636.31|640.16|637.28|638.21|635.33|0
1651505760000|2022-05-02 15:36:00|637.97|635.09|638.21|635.33|639.19|636.31|637.73|634.85|0
1651505770000|2022-05-02 15:36:10|638.1|635.22|636.02|633.14|638.1|635.22|636.02|633.14|0
1651505780000|2022-05-02 15:36:20|635.29|632.41|635.53|632.65|636.26|633.38|635.29|632.41|0
1651505790000|2022-05-02 15:36:30|635.29|632.41|633.83|630.95|635.29|632.41|633.35|630.47|0
1651505800000|2022-05-02 15:36:40|633.1|630.22|632.13|629.25|633.1|630.22|632.13|629.25|0
1651505810000|2022-05-02 15:36:50|632.37|629.49|632.37|629.49|633.35|630.47|632.37|629.49|0
1651505820000|2022-05-02 15:37:00|632.62|629.74|632.86|629.98|632.86|629.98|632.37|629.49|0
1651505830000|2022-05-02 15:37:10|632.26|629.38|632.62|629.74|633.35|630.47|632.26|629.38|0
1651505840000|2022-05-02 15:37:20|633.1|630.22|632.62|629.74|633.1|630.22|632.37|629.49|0
1651505850000|2022-05-02 15:37:30|633.1|630.22|633.35|630.47|634.08|631.2|633.1|630.22|0
1651505860000|2022-05-02 15:37:40|633.1|630.22|632.13|629.25|633.59|630.71|632.13|629.25|0
1651505870000|2022-05-02 15:37:50|632.86|629.98|632.62|629.74|632.86|629.98|632.13|629.25|0
1651505880000|2022-05-02 15:38:00|633.1|630.22|632.37|629.49|633.1|630.22|632.37|629.49|0
1651505890000|2022-05-02 15:38:10|632.62|629.74|630.43|627.55|632.62|629.74|630.43|627.55|0
1651505900000|2022-05-02 15:38:20|632.37|629.49|634.32|631.44|634.32|631.44|632.13|629.25|0
1651505910000|2022-05-02 15:38:30|635.05|632.17|636.99|634.11|636.99|634.11|635.05|632.17|0
1651505920000|2022-05-02 15:38:40|636.26|633.38|638.09|635.21|638.09|635.21|636.26|633.38|0
1651505930000|2022-05-02 15:38:50|638.94|636.06|639.92|637.04|639.92|637.04|638.94|636.06|0
1651505940000|2022-05-02 15:39:00|641.13|638.25|641.99|639.11|641.99|639.11|640.65|637.77|0
1651505950000|2022-05-02 15:39:10|643.81|640.93|644.55|641.67|644.79|641.91|643.81|640.93|0
1651505960000|2022-05-02 15:39:20|645.03|642.15|645.76|642.88|645.76|642.88|645.03|642.15|0
1651505970000|2022-05-02 15:39:30|645.28|642.4|646.01|643.13|646.01|643.13|645.28|642.4|0
1651505980000|2022-05-02 15:39:40|643.81|640.93|645.28|642.4|645.28|642.4|643.08|640.2|0
1651505990000|2022-05-02 15:39:50|646.01|643.13|645.03|642.15|646.01|643.13|645.03|642.15|0
1651506000000|2022-05-02 15:40:00|646.25|643.37|644.79|641.91|646.25|643.37|644.79|641.91|0
1651506010000|2022-05-02 15:40:10|644.3|641.42|644.55|641.67|644.79|641.91|643.57|640.69|0
1651506020000|2022-05-02 15:40:20|644.3|641.42|645.03|642.15|645.03|642.15|643.81|640.93|0
1651506030000|2022-05-02 15:40:30|645.28|642.4|644.79|641.91|645.28|642.4|644.79|641.91|0
1651506040000|2022-05-02 15:40:40|645.03|642.15|645.28|642.4|645.28|642.4|644.18|641.3|0
1651506050000|2022-05-02 15:40:50|644.3|641.42|643.81|640.93|644.3|641.42|643.81|640.93|0
1651506060000|2022-05-02 15:41:00|642.6|639.72|642.84|639.96|642.84|639.96|642.35|639.47|0
1651506070000|2022-05-02 15:41:10|641.38|638.5|641.86|638.98|642.11|639.23|641.38|638.5|0
1651506080000|2022-05-02 15:41:20|641.62|638.74|641.62|638.74|641.62|638.74|641.38|638.5|0
1651506090000|2022-05-02 15:41:30|643.08|640.2|643.08|640.2|643.57|640.69|642.84|639.96|0
1651506100000|2022-05-02 15:41:40|644.79|641.91|644.06|641.18|645.4|642.52|644.06|641.18|0
1651506110000|2022-05-02 15:41:50|644.3|641.42|645.03|642.15|645.16|642.28|644.18|641.3|0
1651506120000|2022-05-02 15:42:00|646.25|643.37|646.01|643.13|646.25|643.37|645.76|642.88|0
1651506130000|2022-05-02 15:42:10|647.47|644.59|648.2|645.32|648.93|646.05|647.47|644.59|0
1651506140000|2022-05-02 15:42:20|648.69|645.81|649.42|646.54|649.42|646.54|648.69|645.81|0
1651506150000|2022-05-02 15:42:30|648.93|646.05|648.2|645.32|648.93|646.05|648.2|645.32|0
1651506160000|2022-05-02 15:42:40|646.74|643.86|647.23|644.35|647.23|644.35|645.52|642.64|0
1651506170000|2022-05-02 15:42:50|647.6|644.72|648.93|646.05|648.93|646.05|647.23|644.35|0
1651506180000|2022-05-02 15:43:00|648.69|645.81|647.96|645.08|648.69|645.81|647.96|645.08|0
1651506190000|2022-05-02 15:43:10|646.74|643.86|646.38|643.5|646.74|643.86|646.38|643.5|0
1651506200000|2022-05-02 15:43:20|644.79|641.91|645.03|642.15|645.03|642.15|644.54|641.66|0
1651506210000|2022-05-02 15:43:30|645.76|642.88|647.47|644.59|647.47|644.59|645.76|642.88|0
1651506220000|2022-05-02 15:43:40|647.23|644.35|645.28|642.4|647.23|644.35|645.28|642.4|0
1651506230000|2022-05-02 15:43:50|643.57|640.69|636.99|634.11|643.57|640.69|636.51|633.63|0
1651506240000|2022-05-02 15:44:00|636.51|633.63|638.58|635.7|638.58|635.7|636.51|633.63|0
1651506250000|2022-05-02 15:44:10|639.43|636.55|639.67|636.79|639.92|637.04|639.07|636.19|0
1651506260000|2022-05-02 15:44:20|639.43|636.55|640.89|638.01|640.89|638.01|639.43|636.55|0
1651506270000|2022-05-02 15:44:30|641.38|638.5|641.62|638.74|641.62|638.74|641.02|638.14|0
1651506280000|2022-05-02 15:44:40|642.11|639.23|641.86|638.98|642.11|639.23|641.62|638.74|0
1651506290000|2022-05-02 15:44:50|641.26|638.38|643.57|640.69|643.57|640.69|641.26|638.38|0
1651506300000|2022-05-02 15:45:00|643.08|640.2|643.81|640.93|644.06|641.18|643.08|640.2|0
1651506310000|2022-05-02 15:45:10|644.54|641.66|644.54|641.66|645.03|642.15|644.54|641.66|0
1651506320000|2022-05-02 15:45:20|644.06|641.18|645.28|642.4|645.28|642.4|644.06|641.18|0
1651506330000|2022-05-02 15:45:30|644.54|641.66|644.06|641.18|645.03|642.15|644.06|641.18|0
1651506340000|2022-05-02 15:45:40|643.45|640.57|643.7|640.82|643.81|640.93|643.45|640.57|0
1651506350000|2022-05-02 15:45:50|643.81|640.93|644.54|641.66|644.54|641.66|643.81|640.93|0
1651506360000|2022-05-02 15:46:00|644.06|641.18|643.57|640.69|644.79|641.91|643.57|640.69|0
1651506370000|2022-05-02 15:46:10|641.99|639.11|642.84|639.96|642.84|639.96|641.99|639.11|0
1651506380000|2022-05-02 15:46:20|643.81|640.93|643.45|640.57|643.81|640.93|642.59|639.71|0
1651506390000|2022-05-02 15:46:30|643.94|641.06|642.72|639.84|643.94|641.06|642.72|639.84|0
1651506400000|2022-05-02 15:46:40|642.35|639.47|642.11|639.23|642.59|639.71|642.11|639.23|0
1651506410000|2022-05-02 15:46:50|642.35|639.47|641.05|638.17|642.35|639.47|641.05|638.17|0
1651506420000|2022-05-02 15:47:00|639.83|636.95|638.49|635.61|639.83|636.95|638.49|635.61|0
1651506430000|2022-05-02 15:47:10|636.66|633.78|637.15|634.27|637.39|634.51|635.44|632.56|0
1651506440000|2022-05-02 15:47:20|637.39|634.51|637.88|635|637.88|635|637.39|634.51|0
1651506450000|2022-05-02 15:47:30|638.98|636.1|639.95|637.07|639.95|637.07|638.98|636.1|0
1651506460000|2022-05-02 15:47:40|639.34|636.46|639.83|636.95|639.83|636.95|639.34|636.46|0
1651506470000|2022-05-02 15:47:50|640.32|637.44|641.17|638.29|641.17|638.29|640.32|637.44|0
1651506480000|2022-05-02 15:48:00|643|640.12|641.29|638.41|643|640.12|641.29|638.41|0
1651506490000|2022-05-02 15:48:10|641.78|638.9|641.9|639.02|642.27|639.39|641.78|638.9|0
1651506500000|2022-05-02 15:48:20|642.27|639.39|642.15|639.27|642.27|639.39|642.02|639.14|0
1651506510000|2022-05-02 15:48:30|642.27|639.39|641.78|638.9|642.27|639.39|641.78|638.9|0
1651506520000|2022-05-02 15:48:40|642.39|639.51|641.78|638.9|642.39|639.51|641.53|638.65|0
1651506530000|2022-05-02 15:48:50|640.8|637.92|638.61|635.73|640.8|637.92|638.61|635.73|0
1651506540000|2022-05-02 15:49:00|639.34|636.46|639.83|636.95|639.83|636.95|638.85|635.97|0
1651506550000|2022-05-02 15:49:10|640.56|637.68|641.29|638.41|641.29|638.41|640.56|637.68|0
1651506560000|2022-05-02 15:49:20|640.8|637.92|641.53|638.65|641.53|638.65|640.8|637.92|0
1651506570000|2022-05-02 15:49:30|643|640.12|642.02|639.14|643|640.12|642.02|639.14|0
1651506580000|2022-05-02 15:49:40|642.27|639.39|641.78|638.9|642.27|639.39|641.66|638.78|0
1651506590000|2022-05-02 15:49:50|642.27|639.39|642.51|639.63|642.51|639.63|642.02|639.14|0
1651506600000|2022-05-02 15:50:00|643.48|640.6|643|640.12|643.48|640.6|643|640.12|0
1651506610000|2022-05-02 15:50:10|642.75|639.87|643.48|640.6|643.48|640.6|642.75|639.87|0
1651506620000|2022-05-02 15:50:20|642.75|639.87|643.73|640.85|643.73|640.85|642.75|639.87|0
1651506630000|2022-05-02 15:50:30|642.51|639.63|641.78|638.9|642.51|639.63|641.53|638.65|0
1651506640000|2022-05-02 15:50:40|641.42|638.54|640.07|637.19|641.78|638.9|640.07|637.19|0
1651506650000|2022-05-02 15:50:50|640.31|637.43|641.17|638.29|641.53|638.65|640.31|637.43|0
1651506660000|2022-05-02 15:51:00|640.93|638.05|640.07|637.19|641.78|638.9|640.07|637.19|0
1651506670000|2022-05-02 15:51:10|640.31|637.43|641.78|638.9|642.02|639.14|640.31|637.43|0
1651506680000|2022-05-02 15:51:20|642.02|639.14|641.9|639.02|642.75|639.87|641.42|638.54|0
1651506690000|2022-05-02 15:51:30|641.78|638.9|642.75|639.87|642.75|639.87|641.78|638.9|0
1651506700000|2022-05-02 15:51:40|642.02|639.14|641.53|638.65|642.02|639.14|640.8|637.92|0
1651506710000|2022-05-02 15:51:50|642.26|639.38|642.75|639.87|642.75|639.87|642.02|639.14|0
1651506720000|2022-05-02 15:52:00|643.12|640.24|640.8|637.92|643.12|640.24|640.8|637.92|0
1651506730000|2022-05-02 15:52:10|641.05|638.17|641.29|638.41|641.29|638.41|640.31|637.43|0
1651506740000|2022-05-02 15:52:20|641.78|638.9|639.83|636.95|641.78|638.9|639.83|636.95|0
1651506750000|2022-05-02 15:52:30|639.58|636.7|636.17|633.29|639.58|636.7|636.17|633.29|0
1651506760000|2022-05-02 15:52:40|637.15|634.27|638.61|635.73|638.61|635.73|637.15|634.27|0
1651506770000|2022-05-02 15:52:50|639.22|636.34|638.37|635.49|639.83|636.95|638.37|635.49|0
1651506780000|2022-05-02 15:53:00|637.88|635|637.39|634.51|637.88|635|637.39|634.51|0
1651506790000|2022-05-02 15:53:10|636.3|633.42|636.42|633.54|637.15|634.27|636.3|633.42|0
1651506800000|2022-05-02 15:53:20|637.39|634.51|639.1|636.22|639.1|636.22|637.39|634.51|0
1651506810000|2022-05-02 15:53:30|640.07|637.19|640.56|637.68|641.66|638.78|640.07|637.19|0
1651506820000|2022-05-02 15:53:40|640.69|637.81|641.53|638.65|641.53|638.65|640.69|637.81|0
1651506830000|2022-05-02 15:53:50|640.8|637.92|639.83|636.95|640.8|637.92|639.83|636.95|0
1651506840000|2022-05-02 15:54:00|640.31|637.43|641.05|638.17|641.05|638.17|640.07|637.19|0
1651506850000|2022-05-02 15:54:10|641.29|638.41|641.05|638.17|641.29|638.41|641.05|638.17|0
1651506860000|2022-05-02 15:54:20|641.53|638.65|639.58|636.7|641.53|638.65|639.58|636.7|0
1651506870000|2022-05-02 15:54:30|639.34|636.46|638.12|635.24|639.34|636.46|638.12|635.24|0
1651506880000|2022-05-02 15:54:40|638.25|635.37|637.88|635|638.25|635.37|637.15|634.27|0
1651506890000|2022-05-02 15:54:50|637.76|634.88|637.63|634.75|638.37|635.49|637.63|634.75|0
1651506900000|2022-05-02 15:55:00|638.37|635.49|638.61|635.73|638.85|635.97|637.88|635|0
1651506910000|2022-05-02 15:55:10|637.15|634.27|638.85|635.97|638.85|635.97|637.15|634.27|0
1651506920000|2022-05-02 15:55:20|640.56|637.68|641.05|638.17|641.05|638.17|640.56|637.68|0
1651506930000|2022-05-02 15:55:30|640.07|637.19|637.63|634.75|640.07|637.19|637.63|634.75|0
1651506940000|2022-05-02 15:55:40|638.12|635.24|636.17|633.29|638.12|635.24|636.17|633.29|0
1651506950000|2022-05-02 15:55:50|633.74|630.86|633.98|631.1|633.98|631.1|633.74|630.86|0
1651506960000|2022-05-02 15:56:00|635.2|632.32|636.9|634.02|636.9|634.02|635.2|632.32|0
1651506970000|2022-05-02 15:56:10|638.61|635.73|638.36|635.48|638.85|635.97|638.36|635.48|0
1651506980000|2022-05-02 15:56:20|637.88|635|638.36|635.48|638.36|635.48|637.03|634.15|0
1651506990000|2022-05-02 15:56:30|638|635.12|636.66|633.78|638|635.12|636.66|633.78|0
1651507000000|2022-05-02 15:56:40|636.79|633.91|634.23|631.35|636.79|633.91|634.23|631.35|0
1651507010000|2022-05-02 15:56:50|633.74|630.86|634.96|632.08|634.96|632.08|633.74|630.86|0
1651507020000|2022-05-02 15:57:00|634.47|631.59|633.25|630.37|634.47|631.59|633.25|630.37|0
1651507030000|2022-05-02 15:57:10|633.5|630.62|632.52|629.64|633.5|630.62|632.52|629.64|0
1651507040000|2022-05-02 15:57:20|632.04|629.16|632.52|629.64|632.52|629.64|632.04|629.16|0
1651507050000|2022-05-02 15:57:30|629.85|626.97|631.06|628.18|631.06|628.18|629.85|626.97|0
1651507060000|2022-05-02 15:57:40|630.46|627.58|631.06|628.18|631.06|628.18|630.46|627.58|0
1651507070000|2022-05-02 15:57:50|632.4|629.52|634.23|631.35|634.23|631.35|632.4|629.52|0
1651507080000|2022-05-02 15:58:00|634.47|631.59|636.42|633.54|636.42|633.54|634.47|631.59|0
1651507090000|2022-05-02 15:58:10|636.54|633.66|636.17|633.29|637.39|634.51|636.17|633.29|0
1651507100000|2022-05-02 15:58:20|636.54|633.66|636.17|633.29|636.54|633.66|636.17|633.29|0
1651507110000|2022-05-02 15:58:30|634.47|631.59|634.84|631.96|634.84|631.96|634.47|631.59|0
1651507120000|2022-05-02 15:58:40|636.17|633.29|634.96|632.08|636.17|633.29|634.96|632.08|0
1651507130000|2022-05-02 15:58:50|634.71|631.83|633.98|631.1|634.71|631.83|633.49|630.61|0
1651507140000|2022-05-02 15:59:00|634.22|631.34|633.01|630.13|634.22|631.34|633.01|630.13|0
1651507150000|2022-05-02 15:59:10|633.38|630.5|633.98|631.1|633.98|631.1|633.13|630.25|0
1651507160000|2022-05-02 15:59:20|633.74|630.86|635.2|632.32|635.2|632.32|633.74|630.86|0
1651507170000|2022-05-02 15:59:30|634.35|631.47|633.74|630.86|634.35|631.47|633.74|630.86|0
1651507180000|2022-05-02 15:59:40|633.01|630.13|632.03|629.15|633.01|630.13|631.55|628.67|0
1651507190000|2022-05-02 15:59:50|631.55|628.67|631.31|628.43|631.79|628.91|631.31|628.43|0
1651507200000|2022-05-02 16:00:00|630.82|627.94|632.52|629.64|633.01|630.13|630.82|627.94|0
1651507210000|2022-05-02 16:00:10|631.79|628.91|633.49|630.61|633.49|630.61|631.3|628.42|0
1651507220000|2022-05-02 16:00:20|633.74|630.86|632.03|629.15|633.74|630.86|632.03|629.15|0
1651507230000|2022-05-02 16:00:30|631.79|628.91|630.33|627.45|631.79|628.91|630.33|627.45|0
1651507240000|2022-05-02 16:00:40|629.85|626.97|626.57|623.69|629.85|626.97|626.57|623.69|0
1651507250000|2022-05-02 16:00:50|627.41|624.53|627.66|624.78|627.66|624.78|626.44|623.56|0
1651507260000|2022-05-02 16:01:00|628.87|625.99|631.3|628.42|631.3|628.42|628.87|625.99|0
1651507270000|2022-05-02 16:01:10|631.79|628.91|633.49|630.61|633.49|630.61|631.79|628.91|0
1651507280000|2022-05-02 16:01:20|634.35|631.47|636.17|633.29|636.17|633.29|634.22|631.34|0
1651507290000|2022-05-02 16:01:30|636.42|633.54|636.66|633.78|636.66|633.78|636.42|633.54|0
1651507300000|2022-05-02 16:01:40|636.42|633.54|636.42|633.54|636.42|633.54|636.17|633.29|0
1651507310000|2022-05-02 16:01:50|636.66|633.78|636.42|633.54|636.66|633.78|635.69|632.81|0
1651507320000|2022-05-02 16:02:00|637.03|634.15|635.44|632.56|637.03|634.15|635.44|632.56|0
1651507330000|2022-05-02 16:02:10|636.42|633.54|635.44|632.56|636.42|633.54|634.95|632.07|0
1651507340000|2022-05-02 16:02:20|634.95|632.07|635.2|632.32|635.2|632.32|634.95|632.07|0
1651507350000|2022-05-02 16:02:30|635.44|632.56|635.44|632.56|635.93|633.05|635.44|632.56|0
1651507360000|2022-05-02 16:02:40|634.71|631.83|634.22|631.34|634.95|632.07|634.22|631.34|0
1651507370000|2022-05-02 16:02:50|635.2|632.32|636.42|633.54|636.54|633.66|635.2|632.32|0
1651507380000|2022-05-02 16:03:00|637.63|634.75|638.61|635.73|638.85|635.97|637.63|634.75|0
1651507390000|2022-05-02 16:03:10|639.09|636.21|639.58|636.7|640.07|637.19|639.09|636.21|0
1651507400000|2022-05-02 16:03:20|639.34|636.46|639.09|636.21|639.34|636.46|639.09|636.21|0
1651507410000|2022-05-02 16:03:30|639.34|636.46|639.09|636.21|639.34|636.46|639.09|636.21|0
1651507420000|2022-05-02 16:03:40|639.83|636.95|642.75|639.87|642.75|639.87|639.83|636.95|0
1651507430000|2022-05-02 16:03:50|643.97|641.09|646.17|643.29|646.17|643.29|643.97|641.09|0
1651507440000|2022-05-02 16:04:00|648.61|645.73|648.85|645.97|649.58|646.7|648.61|645.73|0
1651507450000|2022-05-02 16:04:10|648.36|645.48|647.14|644.26|648.36|645.48|647.14|644.26|0
1651507460000|2022-05-02 16:04:20|646.9|644.02|647.14|644.26|647.14|644.26|645.92|643.04|0
1651507470000|2022-05-02 16:04:30|646.65|643.77|645.43|642.55|646.65|643.77|645.43|642.55|0
1651507480000|2022-05-02 16:04:40|644.95|642.07|645.68|642.8|646.65|643.77|644.95|642.07|0
1651507490000|2022-05-02 16:04:50|645.92|643.04|646.65|643.77|646.65|643.77|645.92|643.04|0
1651507500000|2022-05-02 16:05:00|646.9|644.02|645.19|642.31|646.9|644.02|645.19|642.31|0
1651507510000|2022-05-02 16:05:10|645.43|642.55|645.19|642.31|645.56|642.68|644.83|641.95|0
1651507520000|2022-05-02 16:05:20|644.7|641.82|645.19|642.31|645.43|642.55|644.7|641.82|0
1651507530000|2022-05-02 16:05:30|646.17|643.29|645.32|642.44|646.17|643.29|645.32|642.44|0
1651507540000|2022-05-02 16:05:40|646.9|644.02|646.41|643.53|646.9|644.02|646.41|643.53|0
1651507550000|2022-05-02 16:05:50|646.9|644.02|647.14|644.26|647.39|644.51|646.9|644.02|0
1651507560000|2022-05-02 16:06:00|646.9|644.02|645.43|642.55|647.14|644.26|645.43|642.55|0
1651507570000|2022-05-02 16:06:10|645.92|643.04|645.19|642.31|646.65|643.77|645.19|642.31|0
1651507580000|2022-05-02 16:06:20|645.68|642.8|646.05|643.17|646.05|643.17|645.19|642.31|0
1651507590000|2022-05-02 16:06:30|646.17|643.29|646.17|643.29|646.17|643.29|645.43|642.55|0
1651507600000|2022-05-02 16:06:40|646.41|643.53|645.92|643.04|646.65|643.77|645.92|643.04|0
1651507610000|2022-05-02 16:06:50|645.68|642.8|646.17|643.29|646.29|643.41|645.68|642.8|0
1651507620000|2022-05-02 16:07:00|646.41|643.53|646.65|643.77|646.65|643.77|646.41|643.53|0
1651507630000|2022-05-02 16:07:10|646.9|644.02|646.41|643.53|647.14|644.26|646.41|643.53|0
1651507640000|2022-05-02 16:07:20|646.9|644.02|645.68|642.8|647.39|644.51|645.68|642.8|0
1651507650000|2022-05-02 16:07:30|647.14|644.26|647.87|644.99|647.87|644.99|647.02|644.14|0
1651507660000|2022-05-02 16:07:40|648.12|645.24|647.39|644.51|648.12|645.24|647.14|644.26|0
1651507670000|2022-05-02 16:07:50|648.85|645.97|647.87|644.99|648.85|645.97|647.76|644.88|0
1651507680000|2022-05-02 16:08:00|648.61|645.73|648.85|645.97|649.34|646.46|648.61|645.73|0
1651507690000|2022-05-02 16:08:10|648.36|645.48|647.87|644.99|648.36|645.48|647.63|644.75|0
1651507700000|2022-05-02 16:08:20|647.14|644.26|647.14|644.26|647.14|644.26|646.41|643.53|0
1651507710000|2022-05-02 16:08:30|645.8|642.92|642.51|639.63|645.8|642.92|642.51|639.63|0
1651507720000|2022-05-02 16:08:40|643.73|640.85|644.21|641.33|644.21|641.33|642.99|640.11|0
1651507730000|2022-05-02 16:08:50|645.43|642.55|645.43|642.55|645.43|642.55|644.7|641.82|0
1651507740000|2022-05-02 16:09:00|646.9|644.02|646.65|643.77|646.9|644.02|646.54|643.66|0
1651507750000|2022-05-02 16:09:10|646.17|643.29|646.41|643.53|646.41|643.53|645.92|643.04|0
1651507760000|2022-05-02 16:09:20|646.9|644.02|645.68|642.8|647.27|644.39|645.68|642.8|0
1651507770000|2022-05-02 16:09:30|645.43|642.55|643.97|641.09|645.43|642.55|643.97|641.09|0
1651507780000|2022-05-02 16:09:40|644.34|641.46|644.46|641.58|644.95|642.07|644.34|641.46|0
1651507790000|2022-05-02 16:09:50|643.97|641.09|643.97|641.09|644.46|641.58|643.97|641.09|0
1651507800000|2022-05-02 16:10:00|644.46|641.58|643.97|641.09|644.46|641.58|642.75|639.87|0
1651507810000|2022-05-02 16:10:10|644.7|641.82|644.1|641.22|645.19|642.31|644.1|641.22|0
1651507820000|2022-05-02 16:10:20|644.95|642.07|643.97|641.09|644.95|642.07|643.97|641.09|0
1651507830000|2022-05-02 16:10:30|643.73|640.85|643.97|641.09|644.1|641.22|643.73|640.85|0
1651507840000|2022-05-02 16:10:40|643.48|640.6|643.61|640.73|643.61|640.73|642.39|639.51|0
1651507850000|2022-05-02 16:10:50|642.75|639.87|642.75|639.87|642.75|639.87|642.26|639.38|0
1651507860000|2022-05-02 16:11:00|642.88|640|643.24|640.36|643.24|640.36|642.63|639.75|0
1651507870000|2022-05-02 16:11:10|643.73|640.85|642.75|639.87|643.73|640.85|642.51|639.63|0
1651507880000|2022-05-02 16:11:20|642.99|640.11|642.99|640.11|643.73|640.85|642.99|640.11|0
1651507890000|2022-05-02 16:11:30|643.48|640.6|642.75|639.87|643.48|640.6|642.75|639.87|0
1651507900000|2022-05-02 16:11:40|643.24|640.36|643.73|640.85|643.97|641.09|643.24|640.36|0
1651507910000|2022-05-02 16:11:50|643.97|641.09|644.21|641.33|644.21|641.33|643.48|640.6|0
1651507920000|2022-05-02 16:12:00|644.46|641.58|644.94|642.06|646.05|643.17|644.46|641.58|0
1651507930000|2022-05-02 16:12:10|644.7|641.82|642.99|640.11|644.94|642.06|642.99|640.11|0
1651507940000|2022-05-02 16:12:20|641.53|638.65|641.53|638.65|641.77|638.89|641.53|638.65|0
1651507950000|2022-05-02 16:12:30|641.77|638.89|642.51|639.63|642.75|639.87|641.77|638.89|0
1651507960000|2022-05-02 16:12:40|641.77|638.89|643.24|640.36|643.24|640.36|641.77|638.89|0
1651507970000|2022-05-02 16:12:50|643.48|640.6|643.48|640.6|643.48|640.6|643.24|640.36|0
1651507980000|2022-05-02 16:13:00|643.73|640.85|645.92|643.04|645.92|643.04|643.73|640.85|0
1651507990000|2022-05-02 16:13:10|646.05|643.17|645.19|642.31|646.05|643.17|645.19|642.31|0
1651508000000|2022-05-02 16:13:20|645.43|642.55|644.34|641.46|645.43|642.55|643.48|640.6|0
1651508010000|2022-05-02 16:13:30|644.94|642.06|644.7|641.82|645.07|642.19|644.7|641.82|0
1651508020000|2022-05-02 16:13:40|644.94|642.06|644.7|641.82|644.94|642.06|644.7|641.82|0
1651508030000|2022-05-02 16:13:50|644.94|642.06|645.43|642.55|645.68|642.8|644.94|642.06|0
1651508040000|2022-05-02 16:14:00|646.16|643.28|644.7|641.82|646.16|643.28|643.97|641.09|0
1651508050000|2022-05-02 16:14:10|644.94|642.06|643.97|641.09|644.94|642.06|643.97|641.09|0
1651508060000|2022-05-02 16:14:20|643.73|640.85|641.77|638.89|643.73|640.85|641.77|638.89|0
1651508070000|2022-05-02 16:14:30|640.8|637.92|641.66|638.78|641.66|638.78|640.8|637.92|0
1651508080000|2022-05-02 16:14:40|641.77|638.89|641.53|638.65|641.9|639.02|641.53|638.65|0
1651508090000|2022-05-02 16:14:50|641.29|638.41|641.04|638.16|641.29|638.41|641.04|638.16|0
1651508100000|2022-05-02 16:15:00|642.51|639.63|641.17|638.29|642.51|639.63|640.56|637.68|0
1651508110000|2022-05-02 16:15:10|641.04|638.16|640.8|637.92|641.04|638.16|639.58|636.7|0
1651508120000|2022-05-02 16:15:20|642.02|639.14|641.04|638.16|642.02|639.14|640.8|637.92|0
1651508130000|2022-05-02 16:15:30|642.26|639.38|642.51|639.63|642.99|640.11|642.26|639.38|0
1651508140000|2022-05-02 16:15:40|642.75|639.87|643.24|640.36|643.48|640.6|642.75|639.87|0
1651508150000|2022-05-02 16:15:50|643.97|641.09|643.24|640.36|643.97|641.09|643.24|640.36|0
1651508160000|2022-05-02 16:16:00|643.97|641.09|643.72|640.84|644.94|642.06|643.72|640.84|0
1651508170000|2022-05-02 16:16:10|642.99|640.11|642.26|639.38|642.99|640.11|642.26|639.38|0
1651508180000|2022-05-02 16:16:20|642.02|639.14|642.02|639.14|642.02|639.14|641.41|638.53|0
1651508190000|2022-05-02 16:16:30|641.04|638.16|641.04|638.16|641.17|638.29|641.04|638.16|0
1651508200000|2022-05-02 16:16:40|641.53|638.65|641.77|638.89|641.77|638.89|640.8|637.92|0
1651508210000|2022-05-02 16:16:50|641.53|638.65|641.77|638.89|641.77|638.89|641.04|638.16|0
1651508220000|2022-05-02 16:17:00|642.26|639.38|641.04|638.16|642.26|639.38|641.04|638.16|0
1651508230000|2022-05-02 16:17:10|642.02|639.14|641.04|638.16|642.02|639.14|640.31|637.43|0
1651508240000|2022-05-02 16:17:20|641.53|638.65|640.8|637.92|641.53|638.65|640.8|637.92|0
1651508250000|2022-05-02 16:17:30|641.04|638.16|640.8|637.92|641.04|638.16|640.8|637.92|0
1651508260000|2022-05-02 16:17:40|641.53|638.65|641.29|638.41|641.53|638.65|641.29|638.41|0
1651508270000|2022-05-02 16:17:50|640.31|637.43|639.82|636.94|640.8|637.92|639.82|636.94|0
1651508280000|2022-05-02 16:18:00|639.09|636.21|638.61|635.73|639.58|636.7|638.36|635.48|0
1651508290000|2022-05-02 16:18:10|639.09|636.21|638.61|635.73|639.09|636.21|638.36|635.48|0
1651508300000|2022-05-02 16:18:20|637.87|634.99|639.34|636.46|639.34|636.46|637.87|634.99|0
1651508310000|2022-05-02 16:18:30|638.85|635.97|638.98|636.1|638.98|636.1|638.85|635.97|0
1651508320000|2022-05-02 16:18:40|638.36|635.48|637.87|634.99|638.36|635.48|637.87|634.99|0
1651508330000|2022-05-02 16:18:50|636.9|634.02|633.49|630.61|636.9|634.02|633.49|630.61|0
1651508340000|2022-05-02 16:19:00|633.98|631.1|634.47|631.59|634.47|631.59|633.25|630.37|0
1651508350000|2022-05-02 16:19:10|633.49|630.61|634.47|631.59|634.47|631.59|633.49|630.61|0
1651508360000|2022-05-02 16:19:20|633.74|630.86|633.98|631.1|633.98|631.1|633.25|630.37|0
1651508370000|2022-05-02 16:19:30|633.74|630.86|634.95|632.07|634.95|632.07|633.74|630.86|0
1651508380000|2022-05-02 16:19:40|635.2|632.32|632.03|629.15|635.2|632.32|632.03|629.15|0
1651508390000|2022-05-02 16:19:50|630.33|627.45|630.33|627.45|630.57|627.69|630.33|627.45|0
1651508400000|2022-05-02 16:20:00|629.6|626.72|629.48|626.6|630.82|627.94|629.48|626.6|0
1651508410000|2022-05-02 16:20:10|629.6|626.72|628.14|625.26|629.6|626.72|628.14|625.26|0
1651508420000|2022-05-02 16:20:20|625.71|622.83|625.84|622.96|625.84|622.96|624.74|621.86|0
1651508430000|2022-05-02 16:20:30|625.71|622.83|626.68|623.8|626.68|623.8|625.47|622.59|0
1651508440000|2022-05-02 16:20:40|626.44|623.56|625.71|622.83|626.44|623.56|625.71|622.83|0
1651508450000|2022-05-02 16:20:50|625.47|622.59|625.47|622.59|625.47|622.59|625.23|622.35|0
1651508460000|2022-05-02 16:21:00|624.98|622.1|624.74|621.86|624.98|622.1|624.74|621.86|0
1651508470000|2022-05-02 16:21:10|624.98|622.1|623.52|620.64|625.23|622.35|623.52|620.64|0
1651508480000|2022-05-02 16:21:20|624.5|621.62|624.01|621.13|624.5|621.62|623.28|620.4|0
1651508490000|2022-05-02 16:21:30|624.5|621.62|625.22|622.34|625.95|623.07|624.5|621.62|0
1651508500000|2022-05-02 16:21:40|624.74|621.86|625.47|622.59|625.47|622.59|624.74|621.86|0
1651508510000|2022-05-02 16:21:50|625.35|622.47|626.68|623.8|626.68|623.8|625.35|622.47|0
1651508520000|2022-05-02 16:22:00|626.93|624.05|626.68|623.8|627.65|624.77|626.2|623.32|0
1651508530000|2022-05-02 16:22:10|627.17|624.29|627.65|624.77|627.65|624.77|627.17|624.29|0
1651508540000|2022-05-02 16:22:20|627.05|624.17|626.81|623.93|627.41|624.53|626.81|623.93|0
1651508550000|2022-05-02 16:22:30|627.54|624.66|625.95|623.07|627.54|624.66|625.95|623.07|0
1651508560000|2022-05-02 16:22:40|626.68|623.8|627.17|624.29|627.65|624.77|626.68|623.8|0
1651508570000|2022-05-02 16:22:50|627.54|624.66|627.17|624.29|627.54|624.66|627.17|624.29|0
1651508580000|2022-05-02 16:23:00|627.9|625.02|627.41|624.53|627.9|625.02|626.81|623.93|0
1651508590000|2022-05-02 16:23:10|627.05|624.17|626.44|623.56|627.05|624.17|626.2|623.32|0
1651508600000|2022-05-02 16:23:20|626.2|623.32|626.32|623.44|626.44|623.56|626.2|623.32|0
1651508610000|2022-05-02 16:23:30|626.68|623.8|626.2|623.32|626.93|624.05|626.2|623.32|0
1651508620000|2022-05-02 16:23:40|625.95|623.07|625.22|622.34|625.95|623.07|625.22|622.34|0
1651508630000|2022-05-02 16:23:50|625.47|622.59|625.35|622.47|625.84|622.96|625.35|622.47|0
1651508640000|2022-05-02 16:24:00|625.95|623.07|626.68|623.8|626.93|624.05|625.95|623.07|0
1651508650000|2022-05-02 16:24:10|627.9|625.02|629.6|626.72|629.6|626.72|627.9|625.02|0
1651508660000|2022-05-02 16:24:20|629.11|626.23|630.09|627.21|630.09|627.21|629.11|626.23|0
1651508670000|2022-05-02 16:24:30|629.84|626.96|630.82|627.94|630.82|627.94|629.6|626.72|0
1651508680000|2022-05-02 16:24:40|630.09|627.21|630.57|627.69|630.94|628.06|630.09|627.21|0
1651508690000|2022-05-02 16:24:50|631.3|628.42|632.03|629.15|632.27|629.39|631.3|628.42|0
1651508700000|2022-05-02 16:25:00|631.54|628.66|631.79|628.91|631.79|628.91|630.82|627.94|0
1651508710000|2022-05-02 16:25:10|632.27|629.39|634.22|631.34|634.22|631.34|632.27|629.39|0
1651508720000|2022-05-02 16:25:20|634.1|631.22|633.73|630.85|634.1|631.22|633|630.12|0
1651508730000|2022-05-02 16:25:30|634.71|631.83|633.37|630.49|634.71|631.83|633|630.12|0
1651508740000|2022-05-02 16:25:40|633.49|630.61|635.2|632.32|635.2|632.32|633.49|630.61|0
1651508750000|2022-05-02 16:25:50|634.59|631.71|634.71|631.83|634.71|631.83|634.46|631.58|0
1651508760000|2022-05-02 16:26:00|633.73|630.85|633.73|630.85|634.95|632.07|633.73|630.85|0
1651508770000|2022-05-02 16:26:10|634.22|631.34|634.46|631.58|634.46|631.58|634.22|631.34|0
1651508780000|2022-05-02 16:26:20|633.98|631.1|633.73|630.85|634.46|631.58|633.73|630.85|0
1651508790000|2022-05-02 16:26:30|634.46|631.58|634.22|631.34|635.56|632.68|634.22|631.34|0
1651508800000|2022-05-02 16:26:40|634.71|631.83|635.19|632.31|635.19|632.31|634.71|631.83|0
1651508810000|2022-05-02 16:26:50|634.95|632.07|636.05|633.17|636.17|633.29|634.95|632.07|0
1651508820000|2022-05-02 16:27:00|636.17|633.29|636.54|633.66|636.54|633.66|636.05|633.17|0
1651508830000|2022-05-02 16:27:10|637.51|634.63|638.85|635.97|638.85|635.97|637.51|634.63|0
1651508840000|2022-05-02 16:27:20|639.34|636.46|637.63|634.75|639.34|636.46|637.63|634.75|0
1651508850000|2022-05-02 16:27:30|637.14|634.26|636.17|633.29|637.14|634.26|635.93|633.05|0
1651508860000|2022-05-02 16:27:40|635.93|633.05|635.68|632.8|635.93|633.05|635.19|632.31|0
1651508870000|2022-05-02 16:27:50|634.95|632.07|633.98|631.1|634.95|632.07|633.98|631.1|0
1651508880000|2022-05-02 16:28:00|635.44|632.56|634.71|631.83|635.44|632.56|634.46|631.58|0
1651508890000|2022-05-02 16:28:10|634.95|632.07|635.19|632.31|635.81|632.93|634.95|632.07|0
1651508900000|2022-05-02 16:28:20|635.44|632.56|635.68|632.8|635.93|633.05|635.19|632.31|0
1651508910000|2022-05-02 16:28:30|635.93|633.05|637.39|634.51|637.39|634.51|635.93|633.05|0
1651508920000|2022-05-02 16:28:40|638.36|635.48|637.14|634.26|638.36|635.48|637.14|634.26|0
1651508930000|2022-05-02 16:28:50|636.41|633.53|635.93|633.05|636.41|633.53|635.68|632.8|0
1651508940000|2022-05-02 16:29:00|635.44|632.56|635.08|632.2|635.44|632.56|634.59|631.71|0
1651508950000|2022-05-02 16:29:10|634.46|631.58|635.92|633.04|635.92|633.04|634.46|631.58|0
1651508960000|2022-05-02 16:29:20|635.44|632.56|635.68|632.8|635.92|633.04|635.44|632.56|0
1651508970000|2022-05-02 16:29:30|634.95|632.07|634.46|631.58|634.95|632.07|634.46|631.58|0
1651508980000|2022-05-02 16:29:40|634.83|631.95|634.71|631.83|634.95|632.07|634.46|631.58|0
1651508990000|2022-05-02 16:29:50|634.35|631.47|634.22|631.34|634.71|631.83|634.22|631.34|0
1651509000000|2022-05-02 16:30:00|633.25|630.37|633|630.12|633.73|630.85|632.27|629.39|0
1651509010000|2022-05-02 16:30:10|633.98|631.1|634.71|631.83|634.71|631.83|633.13|630.25|0
1651509020000|2022-05-02 16:30:20|634.22|631.34|632.76|629.88|634.22|631.34|632.52|629.64|0
1651509030000|2022-05-02 16:30:30|633.13|630.25|632.76|629.88|633.13|630.25|632.76|629.88|0
1651509040000|2022-05-02 16:30:40|633.49|630.61|632.27|629.39|633.49|630.61|632.27|629.39|0
1651509050000|2022-05-02 16:30:50|631.79|628.91|632.76|629.88|632.76|629.88|631.54|628.66|0
1651509060000|2022-05-02 16:31:00|632.52|629.64|632.27|629.39|632.52|629.64|632.27|629.39|0
1651509070000|2022-05-02 16:31:10|631.79|628.91|634.95|632.07|634.95|632.07|631.79|628.91|0
1651509080000|2022-05-02 16:31:20|635.68|632.8|636.05|633.17|636.05|633.17|635.68|632.8|0
1651509090000|2022-05-02 16:31:30|636.41|633.53|635.92|633.04|636.78|633.9|635.92|633.04|0
1651509100000|2022-05-02 16:31:40|635.44|632.56|636.41|633.53|636.41|633.53|635.44|632.56|0
1651509110000|2022-05-02 16:31:50|635.92|633.04|636.41|633.53|636.41|633.53|635.92|633.04|0
1651509120000|2022-05-02 16:32:00|636.29|633.41|637.14|634.26|637.14|634.26|636.17|633.29|0
1651509130000|2022-05-02 16:32:10|635.68|632.8|635.19|632.31|636.17|633.29|635.19|632.31|0
1651509140000|2022-05-02 16:32:20|634.71|631.83|631.79|628.91|634.71|631.83|631.79|628.91|0
1651509150000|2022-05-02 16:32:30|630.81|627.93|631.54|628.66|631.67|628.79|630.81|627.93|0
1651509160000|2022-05-02 16:32:40|631.3|628.42|632.03|629.15|632.03|629.15|631.3|628.42|0
1651509170000|2022-05-02 16:32:50|633|630.12|632.27|629.39|633|630.12|631.79|628.91|0
1651509180000|2022-05-02 16:33:00|633|630.12|631.18|628.3|633|630.12|631.06|628.18|0
1651509190000|2022-05-02 16:33:10|631.3|628.42|629.11|626.23|631.3|628.42|629.11|626.23|0
1651509200000|2022-05-02 16:33:20|629.84|626.96|629.84|626.96|630.08|627.2|629.84|626.96|0
1651509210000|2022-05-02 16:33:30|630.08|627.2|630.08|627.2|630.57|627.69|630.08|627.2|0
1651509220000|2022-05-02 16:33:40|629.97|627.09|630.33|627.45|630.33|627.45|629.84|626.96|0
1651509230000|2022-05-02 16:33:50|629.84|626.96|630.81|627.93|630.81|627.93|629.84|626.96|0
1651509240000|2022-05-02 16:34:00|630.57|627.69|629.6|626.72|630.7|627.82|629.6|626.72|0
1651509250000|2022-05-02 16:34:10|629.84|626.96|630.94|628.06|631.06|628.18|629.84|626.96|0
1651509260000|2022-05-02 16:34:20|631.79|628.91|632.52|629.64|632.52|629.64|631.54|628.66|0
1651509270000|2022-05-02 16:34:30|632.03|629.15|631.54|628.66|632.27|629.39|631.54|628.66|0
1651509280000|2022-05-02 16:34:40|632.52|629.64|632.28|629.88|632.52|629.88|632.28|629.64|0
1651509290000|2022-05-02 16:34:50|631.79|629.39|630.09|627.69|631.79|629.39|629.84|627.44|0
1651509300000|2022-05-02 16:35:00|629|626.6|626.01|623.61|629|626.6|626.01|623.61|0
1651509310000|2022-05-02 16:35:10|626.5|624.1|626.26|623.86|626.5|624.1|626.01|623.61|0
1651509320000|2022-05-02 16:35:20|626.5|624.1|627.72|625.32|627.72|625.32|626.5|624.1|0
1651509330000|2022-05-02 16:35:30|629.66|627.26|633.8|631.4|633.8|631.4|629.66|627.26|0
1651509340000|2022-05-02 16:35:40|633.72|631.32|635.92|633.52|636.65|634.25|633.72|631.32|0
1651509350000|2022-05-02 16:35:50|635.43|633.03|633.56|631.16|635.43|633.03|633.56|631.16|0
1651509360000|2022-05-02 16:36:00|633.69|631.29|635.92|633.52|635.92|633.52|633.69|631.29|0
1651509370000|2022-05-02 16:36:10|636.9|634.5|637.38|634.5|637.38|634.5|636.65|633.77|0
1651509380000|2022-05-02 16:36:20|636.4|633.52|635.18|632.3|636.4|633.52|635.18|632.3|0
1651509390000|2022-05-02 16:36:30|634.45|631.57|634.37|631.49|634.45|631.57|633.23|630.35|0
1651509400000|2022-05-02 16:36:40|634.13|631.25|632.9|630.02|634.13|631.25|632.9|630.02|0
1651509410000|2022-05-02 16:36:50|633.64|630.76|632.9|630.02|633.64|630.76|632.9|630.02|0
1651509420000|2022-05-02 16:37:00|635.35|632.47|636.57|633.69|636.57|633.69|635.1|632.22|0
1651509430000|2022-05-02 16:37:10|637.3|634.42|636.08|633.2|637.3|634.42|636.08|633.2|0
1651509440000|2022-05-02 16:37:20|636.33|633.45|635.1|632.22|636.94|634.06|635.1|632.22|0
1651509450000|2022-05-02 16:37:30|635.35|632.47|636.57|633.69|636.81|633.93|635.35|632.47|0
1651509460000|2022-05-02 16:37:40|635.84|632.96|635.84|632.96|635.84|632.96|635.1|632.22|0
1651509470000|2022-05-02 16:37:50|635.59|632.71|635.84|632.96|635.84|632.96|635.59|632.71|0
1651509480000|2022-05-02 16:38:00|635.1|632.22|635.35|632.47|636.08|633.2|635.1|632.22|0
1651509490000|2022-05-02 16:38:10|635.59|632.71|635.84|632.96|635.84|632.96|635.1|632.22|0
1651509500000|2022-05-02 16:38:20|636.08|633.2|635.47|632.59|636.33|633.45|635.47|632.59|0
1651509510000|2022-05-02 16:38:30|635.35|632.47|636.81|633.93|636.81|633.93|635.35|632.47|0
1651509520000|2022-05-02 16:38:40|636.08|633.2|634.5|631.62|636.08|633.2|634.5|631.62|0
1651509530000|2022-05-02 16:38:50|634.61|631.73|633.39|630.51|634.61|631.73|633.39|630.51|0
1651509540000|2022-05-02 16:39:00|633.64|630.76|634.37|631.49|634.37|631.49|633.39|630.51|0
1651509550000|2022-05-02 16:39:10|635.1|632.22|635.84|632.96|635.96|633.08|635.1|632.22|0
1651509560000|2022-05-02 16:39:20|635.35|632.47|637.06|634.18|637.06|634.18|635.35|632.47|0
1651509570000|2022-05-02 16:39:30|637.79|634.91|639.14|636.26|639.26|636.38|637.79|634.91|0
1651509580000|2022-05-02 16:39:40|638.28|635.4|639.75|636.87|639.75|636.87|638.28|635.4|0
1651509590000|2022-05-02 16:39:50|639.63|636.75|639.26|636.38|640.24|637.36|639.26|636.38|0
1651509600000|2022-05-02 16:40:00|639.88|637|638.77|635.89|639.88|637|638.77|635.89|0
1651509610000|2022-05-02 16:40:10|638.04|635.16|637.3|634.42|638.28|635.4|637.3|634.42|0
1651509620000|2022-05-02 16:40:20|636.57|633.69|635.84|632.96|636.57|633.69|635.59|632.71|0
1651509630000|2022-05-02 16:40:30|636.08|633.2|636.45|633.57|636.57|633.69|636.08|633.2|0
1651509640000|2022-05-02 16:40:40|636.57|633.69|637.55|634.67|637.55|634.67|636.57|633.69|0
1651509650000|2022-05-02 16:40:50|637.3|634.42|636.81|633.93|637.3|634.42|636.81|633.93|0
1651509660000|2022-05-02 16:41:00|636.33|633.45|638.04|635.16|638.04|635.16|636.08|633.2|0
1651509670000|2022-05-02 16:41:10|637.3|634.42|638.53|635.65|638.53|635.65|637.3|634.42|0
1651509680000|2022-05-02 16:41:20|638.04|635.16|638.53|635.65|638.53|635.65|638.04|635.16|0
1651509690000|2022-05-02 16:41:30|639.02|636.14|641.22|638.34|641.22|638.34|639.02|636.14|0
1651509700000|2022-05-02 16:41:40|640.97|638.09|640.48|637.6|640.97|638.09|640.48|637.6|0
1651509710000|2022-05-02 16:41:50|640.97|638.09|641.71|638.83|641.84|638.96|640.97|638.09|0
1651509720000|2022-05-02 16:42:00|641.59|638.71|641.46|638.58|641.59|638.71|641.22|638.34|0
1651509730000|2022-05-02 16:42:10|641.22|638.34|641.1|638.22|641.46|638.58|641.1|638.22|0
1651509740000|2022-05-02 16:42:20|640.97|638.09|641.22|638.34|641.22|638.34|640.97|638.09|0
1651509750000|2022-05-02 16:42:30|641.46|638.58|641.59|638.71|641.71|638.83|641.22|638.34|0
1651509760000|2022-05-02 16:42:40|641.95|639.07|640.73|637.85|641.95|639.07|640.73|637.85|0
1651509770000|2022-05-02 16:42:50|640.48|637.6|640.97|638.09|641.22|638.34|640.48|637.6|0
1651509780000|2022-05-02 16:43:00|641.46|638.58|642.2|639.32|642.2|639.32|641.46|638.58|0
1651509790000|2022-05-02 16:43:10|642.69|639.81|642.44|639.56|643.18|640.3|642.44|639.56|0
1651509800000|2022-05-02 16:43:20|642.93|640.05|642.2|639.32|642.93|640.05|642.2|639.32|0
1651509810000|2022-05-02 16:43:30|642.69|639.81|642.69|639.81|642.93|640.05|641.95|639.07|0
1651509820000|2022-05-02 16:43:40|642.93|640.05|642.93|640.05|643.18|640.3|642.69|639.81|0
1651509830000|2022-05-02 16:43:50|642.69|639.81|641.35|638.47|642.69|639.81|641.22|638.34|0
1651509840000|2022-05-02 16:44:00|641.22|638.34|641.46|638.58|642.2|639.32|641.22|638.34|0
1651509850000|2022-05-02 16:44:10|641.95|639.07|642.44|639.56|642.44|639.56|641.95|639.07|0
1651509860000|2022-05-02 16:44:20|643.18|640.3|642.69|639.81|643.18|640.3|642.44|639.56|0
1651509870000|2022-05-02 16:44:30|643.18|640.3|643.42|640.54|643.42|640.54|643.18|640.3|0
1651509880000|2022-05-02 16:44:40|642.93|640.05|641.71|638.83|642.93|640.05|641.71|638.83|0
1651509890000|2022-05-02 16:44:50|641.95|639.07|642.2|639.32|642.2|639.32|641.71|638.83|0
1651509900000|2022-05-02 16:45:00|642.93|640.05|642.93|640.05|642.93|640.05|642.32|639.44|0
1651509910000|2022-05-02 16:45:10|643.42|640.54|642.93|640.05|643.42|640.54|642.93|640.05|0
1651509920000|2022-05-02 16:45:20|643.42|640.54|643.18|640.3|643.55|640.67|643.06|640.18|0
1651509930000|2022-05-02 16:45:30|643.67|640.79|643.67|640.79|643.79|640.91|643.18|640.3|0
1651509940000|2022-05-02 16:45:40|642.93|640.05|643.42|640.54|643.67|640.79|642.93|640.05|0
1651509950000|2022-05-02 16:45:50|644.16|641.28|644.16|641.28|644.16|641.28|643.91|641.03|0
1651509960000|2022-05-02 16:46:00|645.14|642.26|646.12|643.24|646.61|643.73|645.14|642.26|0
1651509970000|2022-05-02 16:46:10|645.38|642.5|646.12|643.24|646.36|643.48|645.38|642.5|0
1651509980000|2022-05-02 16:46:20|645.38|642.5|644.77|641.89|645.63|642.75|644.77|641.89|0
1651509990000|2022-05-02 16:46:30|643.91|641.03|641.83|638.95|644.4|641.52|641.83|638.95|0
1651510000000|2022-05-02 16:46:40|642.93|640.05|642.69|639.81|642.93|640.05|641.95|639.07|0
1651510010000|2022-05-02 16:46:50|642.2|639.32|642.2|639.32|642.2|639.32|641.71|638.83|0
1651510020000|2022-05-02 16:47:00|642.44|639.56|643.67|640.79|643.67|640.79|642.44|639.56|0
1651510030000|2022-05-02 16:47:10|644.4|641.52|645.14|642.26|645.14|642.26|644.4|641.52|0
1651510040000|2022-05-02 16:47:20|645.38|642.5|643.91|641.03|645.38|642.5|643.91|641.03|0
1651510050000|2022-05-02 16:47:30|643.67|640.79|642.93|640.05|643.67|640.79|642.44|639.56|0
1651510060000|2022-05-02 16:47:40|643.42|640.54|644.16|641.28|644.16|641.28|643.42|640.54|0
1651510070000|2022-05-02 16:47:50|644.4|641.52|643.42|640.54|644.4|641.52|643.42|640.54|0
1651510080000|2022-05-02 16:48:00|642.81|639.93|643.06|640.18|643.91|641.03|642.81|639.93|0
1651510090000|2022-05-02 16:48:10|643.67|640.79|643.18|640.3|643.91|641.03|643.18|640.3|0
1651510100000|2022-05-02 16:48:20|642.93|640.05|643.91|641.03|643.91|641.03|642.93|640.05|0
1651510110000|2022-05-02 16:48:30|644.65|641.77|644.4|641.52|644.89|642.01|644.4|641.52|0
1651510120000|2022-05-02 16:48:40|644.89|642.01|644.28|641.4|644.89|642.01|644.16|641.28|0
1651510130000|2022-05-02 16:48:50|644.4|641.52|643.79|640.91|644.4|641.52|643.67|640.79|0
1651510140000|2022-05-02 16:49:00|642.69|639.81|643.18|640.3|643.18|640.3|642.69|639.81|0
1651510150000|2022-05-02 16:49:10|641.71|638.83|641.22|638.34|641.71|638.83|640.97|638.09|0
1651510160000|2022-05-02 16:49:20|641.83|638.95|642.2|639.32|642.44|639.56|641.83|638.95|0
1651510170000|2022-05-02 16:49:30|643.42|640.54|644.4|641.52|644.4|641.52|643.42|640.54|0
1651510180000|2022-05-02 16:49:40|644.16|641.28|643.67|640.79|644.16|641.28|643.67|640.79|0
1651510190000|2022-05-02 16:49:50|643.18|640.3|644.4|641.52|644.4|641.52|643.18|640.3|0
1651510200000|2022-05-02 16:50:00|645.38|642.5|645.38|642.5|645.38|642.5|644.89|642.01|0
1651510210000|2022-05-02 16:50:10|645.14|642.26|645.38|642.5|645.63|642.75|645.14|642.26|0
1651510220000|2022-05-02 16:50:20|645.14|642.26|645.38|642.5|645.63|642.75|645.14|642.26|0
1651510230000|2022-05-02 16:50:30|644.4|641.52|644.53|641.65|644.53|641.65|644.4|641.52|0
1651510240000|2022-05-02 16:50:40|644.4|641.52|643.67|640.79|644.4|641.52|643.67|640.79|0
1651510250000|2022-05-02 16:50:50|644.89|642.01|643.79|640.91|644.89|642.01|643.79|640.91|0
1651510260000|2022-05-02 16:51:00|643.91|641.03|644.4|641.52|644.4|641.52|643.67|640.79|0
1651510270000|2022-05-02 16:51:10|644.89|642.01|645.38|642.5|645.38|642.5|644.89|642.01|0
1651510280000|2022-05-02 16:51:20|645.14|642.26|644.53|641.65|645.14|642.26|644.53|641.65|0
1651510290000|2022-05-02 16:51:30|643.67|640.79|644.89|642.01|644.89|642.01|643.67|640.79|0
1651510300000|2022-05-02 16:51:40|644.65|641.77|645.62|642.74|645.62|642.74|644.65|641.77|0
1651510310000|2022-05-02 16:51:50|645.87|642.99|644.89|642.01|646.11|643.23|644.89|642.01|0
1651510320000|2022-05-02 16:52:00|645.38|642.5|644.65|641.77|645.38|642.5|644.65|641.77|0
1651510330000|2022-05-02 16:52:10|645.02|642.14|647.09|644.21|647.09|644.21|645.02|642.14|0
1651510340000|2022-05-02 16:52:20|646.36|643.48|646.11|643.23|646.36|643.48|645.87|642.99|0
1651510350000|2022-05-02 16:52:30|646.36|643.48|647.34|644.46|647.34|644.46|646.36|643.48|0
1651510360000|2022-05-02 16:52:40|646.24|643.36|646.11|643.23|647.09|644.21|646.11|643.23|0
1651510370000|2022-05-02 16:52:50|646.36|643.48|646.85|643.97|646.85|643.97|646.36|643.48|0
1651510380000|2022-05-02 16:53:00|646.36|643.48|647.34|644.46|647.34|644.46|646.36|643.48|0
1651510390000|2022-05-02 16:53:10|647.09|644.21|648.08|645.2|648.08|645.2|646.85|643.97|0
1651510400000|2022-05-02 16:53:20|648.32|645.44|646.6|643.72|648.32|645.44|646.6|643.72|0
1651510410000|2022-05-02 16:53:30|647.09|644.21|648.32|645.44|648.32|645.44|647.09|644.21|0
1651510420000|2022-05-02 16:53:40|649.55|646.67|648.57|645.69|649.55|646.67|648.57|645.69|0
1651510430000|2022-05-02 16:53:50|649.06|646.18|649.55|646.67|649.55|646.67|649.06|646.18|0
1651510440000|2022-05-02 16:54:00|649.79|646.91|652|649.12|652|649.12|649.79|646.91|0
1651510450000|2022-05-02 16:54:10|652.49|649.61|652.24|649.36|652.86|649.98|652.24|649.36|0
1651510460000|2022-05-02 16:54:20|652.73|649.85|652.98|650.1|652.98|650.1|652.73|649.85|0
1651510470000|2022-05-02 16:54:30|652.73|649.85|652.24|649.36|652.73|649.85|652.24|649.36|0
1651510480000|2022-05-02 16:54:40|652|649.12|652.49|649.61|652.73|649.85|652|649.12|0
1651510490000|2022-05-02 16:54:50|652.62|649.74|651.51|648.63|652.62|649.74|651.51|648.63|0
1651510500000|2022-05-02 16:55:00|651.75|648.87|652.98|650.1|652.98|650.1|651.75|648.87|0
1651510510000|2022-05-02 16:55:10|652.73|649.85|653.11|650.23|653.11|650.23|652.73|649.85|0
1651510520000|2022-05-02 16:55:20|652.98|650.1|654.45|651.57|654.45|651.57|652.73|649.85|0
1651510530000|2022-05-02 16:55:30|653.96|651.08|652.73|649.85|653.96|651.08|652.24|649.36|0
1651510540000|2022-05-02 16:55:40|651.51|648.63|651.02|648.14|651.51|648.63|651.02|648.14|0
1651510550000|2022-05-02 16:55:50|651.75|648.87|648.81|645.93|651.75|648.87|648.81|645.93|0
1651510560000|2022-05-02 16:56:00|648.07|645.19|647.09|644.21|648.81|645.93|647.09|644.21|0
1651510570000|2022-05-02 16:56:10|647.34|644.46|647.83|644.95|647.83|644.95|646.85|643.97|0
1651510580000|2022-05-02 16:56:20|647.34|644.46|648.56|645.68|648.56|645.68|647.34|644.46|0
1651510590000|2022-05-02 16:56:30|650.28|647.4|651.51|648.63|651.51|648.63|650.28|647.4|0
1651510600000|2022-05-02 16:56:40|651.75|648.87|650.53|647.65|651.75|648.87|650.53|647.65|0
1651510610000|2022-05-02 16:56:50|650.04|647.16|650.53|647.65|650.53|647.65|649.79|646.91|0
1651510620000|2022-05-02 16:57:00|650.04|647.16|650.53|647.65|651.26|648.38|649.55|646.67|0
1651510630000|2022-05-02 16:57:10|650.77|647.89|651.02|648.14|651.02|648.14|650.77|647.89|0
1651510640000|2022-05-02 16:57:20|651.26|648.38|651.75|648.87|651.88|649|651.26|648.38|0
1651510650000|2022-05-02 16:57:30|651.26|648.38|650.9|648.02|651.26|648.38|650.53|647.65|0
1651510660000|2022-05-02 16:57:40|650.04|647.16|650.53|647.65|651.02|648.14|649.79|646.91|0
1651510670000|2022-05-02 16:57:50|651.26|648.38|652.98|650.1|652.98|650.1|651.26|648.38|0
1651510680000|2022-05-02 16:58:00|652.49|649.61|653.96|651.08|654.2|651.32|652.49|649.61|0
1651510690000|2022-05-02 16:58:10|654.45|651.57|655.19|652.31|655.68|652.8|654.45|651.57|0
1651510700000|2022-05-02 16:58:20|654.45|651.57|656.05|653.17|656.17|653.29|654.45|651.57|0
1651510710000|2022-05-02 16:58:30|656.9|654.02|656.9|654.02|656.9|654.02|656.66|653.78|0
1651510720000|2022-05-02 16:58:40|657.64|654.76|656.17|653.29|657.64|654.76|656.17|653.29|0
1651510730000|2022-05-02 16:58:50|656.41|653.53|655.92|653.04|656.66|653.78|655.92|653.04|0
1651510740000|2022-05-02 16:59:00|655.8|652.92|658.62|655.74|658.62|655.74|655.8|652.92|0
1651510750000|2022-05-02 16:59:10|659.11|656.23|660.1|657.22|660.1|657.22|659.11|656.23|0
1651510760000|2022-05-02 16:59:20|659.36|656.48|658.62|655.74|659.36|656.48|658.62|655.74|0
1651510770000|2022-05-02 16:59:30|657.89|655.01|657.39|654.51|657.89|655.01|657.39|654.51|0
1651510780000|2022-05-02 16:59:40|657.89|655.01|657.52|654.64|657.89|655.01|657.52|654.64|0
1651510790000|2022-05-02 16:59:50|657.39|654.51|657.15|654.27|657.64|654.76|657.15|654.27|0
1651510800000|2022-05-02 17:00:00|657.64|654.76|656.66|653.78|657.64|654.76|656.66|653.78|0
1651510810000|2022-05-02 17:00:10|656.41|653.53|657.64|654.76|657.64|654.76|656.41|653.53|0
1651510820000|2022-05-02 17:00:20|657.15|654.27|657.89|655.01|657.89|655.01|656.41|653.53|0
1651510830000|2022-05-02 17:00:30|657.64|654.76|657.89|655.01|658.13|655.25|657.64|654.76|0
1651510840000|2022-05-02 17:00:40|658.13|655.25|657.89|655.01|658.13|655.25|657.89|655.01|0
1651510850000|2022-05-02 17:00:50|658.13|655.25|657.64|654.76|658.13|655.25|657.39|654.51|0
1651510860000|2022-05-02 17:01:00|656.9|654.02|657.64|654.76|657.89|655.01|656.9|654.02|0
1651510870000|2022-05-02 17:01:10|657.89|655.01|657.35|654.47|657.89|655.01|657.35|654.47|0
1651510880000|2022-05-02 17:01:20|657.6|654.72|658.33|655.45|658.33|655.45|657.6|654.72|0
1651510890000|2022-05-02 17:01:30|658.09|655.21|657.35|654.47|658.33|655.45|657.35|654.47|0
1651510900000|2022-05-02 17:01:40|658.21|655.33|656.13|653.25|659.31|656.43|656.13|653.25|0
1651510910000|2022-05-02 17:01:50|655.15|652.27|655.64|652.76|655.64|652.76|655.15|652.27|0
1651510920000|2022-05-02 17:02:00|655.88|653|657.35|654.47|657.35|654.47|655.64|652.76|0
1651510930000|2022-05-02 17:02:10|657.84|654.96|657.97|655.09|657.97|655.09|657.84|654.96|0
1651510940000|2022-05-02 17:02:20|658.09|655.21|657.6|654.72|658.09|655.21|657.35|654.47|0
1651510950000|2022-05-02 17:02:30|658.33|655.45|658.09|655.21|658.33|655.45|658.09|655.21|0
1651510960000|2022-05-02 17:02:40|658.33|655.45|659.07|656.19|659.07|656.19|658.33|655.45|0
1651510970000|2022-05-02 17:02:50|659.31|656.43|660.54|657.66|660.54|657.66|659.31|656.43|0
1651510980000|2022-05-02 17:03:00|660.29|657.41|660.78|657.9|661.27|658.39|660.29|657.41|0
1651510990000|2022-05-02 17:03:10|661.27|658.39|662.5|659.62|662.5|659.62|661.27|658.39|0
1651511000000|2022-05-02 17:03:20|662.01|659.13|664.22|661.34|664.22|661.34|662.01|659.13|0
1651511010000|2022-05-02 17:03:30|663.97|661.09|664.22|661.34|664.22|661.34|663.97|661.09|0
1651511020000|2022-05-02 17:03:40|664.46|661.58|665.2|662.32|665.2|662.32|664.46|661.58|0
1651511030000|2022-05-02 17:03:50|664.71|661.83|665.44|662.56|665.44|662.56|664.46|661.58|0
1651511040000|2022-05-02 17:04:00|665.69|662.81|666.18|663.3|666.67|663.79|665.69|662.81|0
1651511050000|2022-05-02 17:04:10|665.93|663.05|666.67|663.79|666.67|663.79|665.93|663.05|0
1651511060000|2022-05-02 17:04:20|666.92|664.04|666.92|664.04|666.92|664.04|666.67|663.79|0
1651511070000|2022-05-02 17:04:30|666.42|663.54|665.44|662.56|666.42|663.54|665.44|662.56|0
1651511080000|2022-05-02 17:04:40|665.69|662.81|664.95|662.07|665.69|662.81|664.71|661.83|0
1651511090000|2022-05-02 17:04:50|663.97|661.09|663.48|660.6|663.97|661.09|663.48|660.6|0
1651511100000|2022-05-02 17:05:00|663.23|660.35|663.48|660.6|664.46|661.58|663.23|660.35|0
1651511110000|2022-05-02 17:05:10|663.23|660.35|662.01|659.13|663.23|660.35|662.01|659.13|0
1651511120000|2022-05-02 17:05:20|661.03|658.15|659.8|656.92|661.03|658.15|659.8|656.92|0
1651511130000|2022-05-02 17:05:30|660.05|657.17|660.54|657.66|660.54|657.66|660.05|657.17|0
1651511140000|2022-05-02 17:05:40|661.52|658.64|661.03|658.15|661.52|658.64|660.91|658.03|0
1651511150000|2022-05-02 17:05:50|660.54|657.66|661.63|658.75|661.63|658.75|660.54|657.66|0
1651511160000|2022-05-02 17:06:00|662.61|659.73|662.85|659.97|662.85|659.97|662.61|659.73|0
1651511170000|2022-05-02 17:06:10|662.36|659.48|662.61|659.73|662.61|659.73|662.36|659.48|0
1651511180000|2022-05-02 17:06:20|662.85|659.97|662.12|659.24|662.85|659.97|662.12|659.24|0
1651511190000|2022-05-02 17:06:30|662.85|659.97|663.1|660.22|663.1|660.22|662.85|659.97|0
1651511200000|2022-05-02 17:06:40|662.85|659.97|662.85|659.97|663.1|660.22|662.85|659.97|0
1651511210000|2022-05-02 17:06:50|663.1|660.22|663.1|660.22|663.1|660.22|663.1|660.22|0
1651511220000|2022-05-02 17:07:00|662.73|659.85|662.61|659.73|662.73|659.85|662.61|659.73|0
1651511230000|2022-05-02 17:07:10|662.85|659.97|662.24|659.36|662.85|659.97|662.24|659.36|0
1651511240000|2022-05-02 17:07:20|661.63|658.75|659.67|656.79|661.63|658.75|659.67|656.79|0
1651511250000|2022-05-02 17:07:30|659.55|656.67|659.18|656.3|659.55|656.67|659.18|656.3|0
1651511260000|2022-05-02 17:07:40|658.94|656.06|657.47|654.59|658.94|656.06|657.47|654.59|0
1651511270000|2022-05-02 17:07:50|657.72|654.84|657.23|654.35|657.72|654.84|656.49|653.61|0
1651511280000|2022-05-02 17:08:00|659.18|656.3|655.76|652.88|659.18|656.3|655.76|652.88|0
1651511290000|2022-05-02 17:08:10|655.52|652.64|650.88|648|655.52|652.64|650.88|648|0
1651511300000|2022-05-02 17:08:20|651.85|648.97|651.12|648.24|651.85|648.97|650.76|647.88|0
1651511310000|2022-05-02 17:08:30|651.36|648.48|652.59|649.71|653.07|650.19|651.36|648.48|0
1651511320000|2022-05-02 17:08:40|653.07|650.19|652.59|649.71|653.07|650.19|652.59|649.71|0
1651511330000|2022-05-02 17:08:50|652.34|649.46|653.07|650.19|653.07|650.19|652.34|649.46|0
1651511340000|2022-05-02 17:09:00|655.27|652.39|655.64|652.76|655.64|652.76|654.78|651.9|0
1651511350000|2022-05-02 17:09:10|655.52|652.64|656.49|653.61|656.49|653.61|655.52|652.64|0
1651511360000|2022-05-02 17:09:20|656.25|653.37|657.72|654.84|657.72|654.84|656.25|653.37|0
1651511370000|2022-05-02 17:09:30|657.47|654.59|657.96|655.08|657.96|655.08|657.23|654.35|0
1651511380000|2022-05-02 17:09:40|654.05|651.17|652.59|649.71|654.05|651.17|651.85|648.97|0
1651511390000|2022-05-02 17:09:50|653.56|650.68|654.78|651.9|655.03|652.15|653.56|650.68|0
1651511400000|2022-05-02 17:10:00|655.52|652.64|654.91|652.03|655.52|652.64|654.78|651.9|0
1651511410000|2022-05-02 17:10:10|655.52|652.64|656.49|653.61|656.49|653.61|655.52|652.64|0
1651511420000|2022-05-02 17:10:20|656.25|653.37|656|653.12|656.49|653.61|656|653.12|0
1651511430000|2022-05-02 17:10:30|656.49|653.61|654.78|651.9|656.49|653.61|654.78|651.9|0
1651511440000|2022-05-02 17:10:40|654.18|651.3|652.34|649.46|654.18|651.3|652.34|649.46|0
1651511450000|2022-05-02 17:10:50|649.9|647.02|647.95|645.07|649.9|647.02|647.95|645.07|0
1651511460000|2022-05-02 17:11:00|648.44|645.56|648.44|645.56|648.44|645.56|647.7|644.82|0
1651511470000|2022-05-02 17:11:10|648.52|645.64|648.03|645.15|648.76|645.88|648.03|645.15|0
1651511480000|2022-05-02 17:11:20|648.52|645.64|650.15|647.27|650.15|647.27|648.52|645.64|0
1651511490000|2022-05-02 17:11:30|650.64|647.76|650.15|647.27|650.64|647.76|650.15|647.27|0
1651511500000|2022-05-02 17:11:40|650.64|647.76|650.4|647.52|650.88|648|650.4|647.52|0
1651511510000|2022-05-02 17:11:50|650.64|647.76|650.88|648|650.88|648|650.64|647.76|0
1651511520000|2022-05-02 17:12:00|651.01|648.13|651.13|648.25|651.13|648.25|650.88|648|0
1651511530000|2022-05-02 17:12:10|650.88|648|651.86|648.98|651.86|648.98|650.88|648|0
1651511540000|2022-05-02 17:12:20|652.6|649.72|651.37|648.49|652.6|649.72|651.37|648.49|0
1651511550000|2022-05-02 17:12:30|652.35|649.47|652.6|649.72|652.6|649.72|652.35|649.47|0
1651511560000|2022-05-02 17:12:40|652.35|649.47|652.84|649.96|653.33|650.45|652.35|649.47|0
1651511570000|2022-05-02 17:12:50|653.58|650.7|654.06|651.18|654.31|651.43|653.58|650.7|0
1651511580000|2022-05-02 17:13:00|654.8|651.92|654.55|651.67|655.04|652.16|654.55|651.67|0
1651511590000|2022-05-02 17:13:10|655.04|652.16|654.55|651.67|655.53|652.65|654.55|651.67|0
1651511600000|2022-05-02 17:13:20|653.82|650.94|654.06|651.18|654.31|651.43|653.82|650.94|0
1651511610000|2022-05-02 17:13:30|653.09|650.21|654.31|651.43|654.31|651.43|653.09|650.21|0
1651511620000|2022-05-02 17:13:40|654.55|651.67|655.29|652.41|655.29|652.41|654.55|651.67|0
1651511630000|2022-05-02 17:13:50|655.78|652.9|653.58|650.7|655.78|652.9|653.58|650.7|0
1651511640000|2022-05-02 17:14:00|655.04|652.16|655.66|652.78|655.66|652.78|655.04|652.16|0
1651511650000|2022-05-02 17:14:10|655.78|652.9|655.04|652.16|655.78|652.9|654.8|651.92|0
1651511660000|2022-05-02 17:14:20|655.29|652.41|653.7|650.82|655.29|652.41|653.7|650.82|0
1651511670000|2022-05-02 17:14:30|653.82|650.94|653.09|650.21|653.82|650.94|653.09|650.21|0
1651511680000|2022-05-02 17:14:40|653.33|650.45|653.09|650.21|653.33|650.45|652.6|649.72|0
1651511690000|2022-05-02 17:14:50|651.86|648.98|650.4|647.52|651.86|648.98|650.15|647.27|0
1651511700000|2022-05-02 17:15:00|650.88|648|650.4|647.52|651.62|648.74|650.4|647.52|0
1651511710000|2022-05-02 17:15:10|651.13|648.25|652.11|649.23|652.11|649.23|651.13|648.25|0
1651511720000|2022-05-02 17:15:20|652.6|649.72|652.11|649.23|652.6|649.72|651.37|648.49|0
1651511730000|2022-05-02 17:15:30|652.84|649.96|653.09|650.21|653.09|650.21|652.84|649.96|0
1651511740000|2022-05-02 17:15:40|652.11|649.23|652.35|649.47|652.84|649.96|652.11|649.23|0
1651511750000|2022-05-02 17:15:50|651.86|648.98|651.62|648.74|651.86|648.98|651.62|648.74|0
1651511760000|2022-05-02 17:16:00|651.37|648.49|652.84|649.96|652.84|649.96|651.37|648.49|0
1651511770000|2022-05-02 17:16:10|653.09|650.21|651.13|648.25|653.09|650.21|651.13|648.25|0
1651511780000|2022-05-02 17:16:20|651.86|648.98|652.6|649.72|652.97|650.09|651.86|648.98|0
1651511790000|2022-05-02 17:16:30|652.84|649.96|652.48|649.6|652.84|649.96|652.35|649.47|0
1651511800000|2022-05-02 17:16:40|652.6|649.72|653.82|650.94|653.82|650.94|652.6|649.72|0
1651511810000|2022-05-02 17:16:50|653.57|650.69|654.31|651.43|654.31|651.43|653.33|650.45|0
1651511820000|2022-05-02 17:17:00|655.04|652.16|655.29|652.41|655.29|652.41|654.68|651.8|0
1651511830000|2022-05-02 17:17:10|655.53|652.65|657|654.12|657|654.12|655.53|652.65|0
1651511840000|2022-05-02 17:17:20|656.51|653.63|656.51|653.63|657|654.12|656.51|653.63|0
1651511850000|2022-05-02 17:17:30|656.27|653.39|656.02|653.14|656.27|653.39|655.53|652.65|0
1651511860000|2022-05-02 17:17:40|656.51|653.63|657.25|654.37|657.49|654.61|656.51|653.63|0
1651511870000|2022-05-02 17:17:50|656.76|653.88|656.76|653.88|657.25|654.37|656.76|653.88|0
1651511880000|2022-05-02 17:18:00|657.25|654.37|656.51|653.63|657.37|654.49|656.51|653.63|0
1651511890000|2022-05-02 17:18:10|657|654.12|655.78|652.9|657|654.12|655.78|652.9|0
1651511900000|2022-05-02 17:18:20|655.29|652.41|653.57|650.69|655.29|652.41|653.21|650.33|0
1651511910000|2022-05-02 17:18:30|654.31|651.43|655.29|652.41|655.29|652.41|654.31|651.43|0
1651511920000|2022-05-02 17:18:40|655.78|652.9|656.51|653.63|656.76|653.88|655.78|652.9|0
1651511930000|2022-05-02 17:18:50|656.27|653.39|655.78|652.9|656.27|653.39|655.78|652.9|0
1651511940000|2022-05-02 17:19:00|655.29|652.41|654.8|651.92|655.53|652.65|654.8|651.92|0
1651511950000|2022-05-02 17:19:10|654.68|651.8|654.8|651.92|654.8|651.92|653.82|650.94|0
1651511960000|2022-05-02 17:19:20|655.29|652.41|655.78|652.9|656.15|653.27|655.29|652.41|0
1651511970000|2022-05-02 17:19:30|655.04|652.16|655.53|652.65|655.53|652.65|655.04|652.16|0
1651511980000|2022-05-02 17:19:40|655.29|652.41|654.31|651.43|655.29|652.41|654.31|651.43|0
1651511990000|2022-05-02 17:19:50|653.82|650.94|654.8|651.92|654.8|651.92|653.82|650.94|0
1651512000000|2022-05-02 17:20:00|654.06|651.18|656.76|653.88|656.76|653.88|654.06|651.18|0
1651512010000|2022-05-02 17:20:10|657.25|654.37|657.25|654.37|657.49|654.61|657.25|654.37|0
1651512020000|2022-05-02 17:20:20|656.51|653.63|655.41|652.53|656.76|653.88|655.41|652.53|0
1651512030000|2022-05-02 17:20:30|655.29|652.41|656.88|654|657|654.12|655.29|652.41|0
1651512040000|2022-05-02 17:20:40|657.25|654.37|658.47|655.59|658.47|655.59|657.25|654.37|0
1651512050000|2022-05-02 17:20:50|657.98|655.1|656.76|653.88|658.22|655.34|656.76|653.88|0
1651512060000|2022-05-02 17:21:00|656.27|653.39|657.25|654.37|657.25|654.37|656.27|653.39|0
1651512070000|2022-05-02 17:21:10|657.49|654.61|658.47|655.59|658.47|655.59|657.49|654.61|0
1651512080000|2022-05-02 17:21:20|658.22|655.34|657.98|655.1|658.22|655.34|657.49|654.61|0
1651512090000|2022-05-02 17:21:30|657.73|654.85|658.47|655.59|658.47|655.59|657.73|654.85|0
1651512100000|2022-05-02 17:21:40|658.22|655.34|659.58|656.7|659.58|656.7|658.22|655.34|0
1651512110000|2022-05-02 17:21:50|659.45|656.57|658.71|655.83|659.45|656.57|658.71|655.83|0
1651512120000|2022-05-02 17:22:00|658.47|655.59|658.96|656.08|658.96|656.08|657.25|654.37|0
1651512130000|2022-05-02 17:22:10|657.98|655.1|659.94|657.06|659.94|657.06|657.98|655.1|0
1651512140000|2022-05-02 17:22:20|659.45|656.57|660.18|657.3|660.18|657.3|659.45|656.57|0
1651512150000|2022-05-02 17:22:30|659.82|656.94|659.2|656.32|659.82|656.94|659.2|656.32|0
1651512160000|2022-05-02 17:22:40|659.69|656.81|659.94|657.06|659.94|657.06|659.69|656.81|0
1651512170000|2022-05-02 17:22:50|659.33|656.45|658.96|656.08|659.33|656.45|658.84|655.96|0
1651512180000|2022-05-02 17:23:00|658.22|655.34|659.45|656.57|659.45|656.57|657.98|655.1|0
1651512190000|2022-05-02 17:23:10|659.2|656.32|658.84|655.96|659.45|656.57|658.84|655.96|0
1651512200000|2022-05-02 17:23:20|657.98|655.1|658.96|656.08|658.96|656.08|657.98|655.1|0
1651512210000|2022-05-02 17:23:30|659.2|656.32|658.22|655.34|659.2|656.32|658.22|655.34|0
1651512220000|2022-05-02 17:23:40|657.73|654.85|657.49|654.61|657.73|654.85|657|654.12|0
1651512230000|2022-05-02 17:23:50|657.98|655.1|658.96|656.08|658.96|656.08|657.98|655.1|0
1651512240000|2022-05-02 17:24:00|658.71|655.83|659.94|657.06|659.94|657.06|658.71|655.83|0
1651512250000|2022-05-02 17:24:10|659.45|656.57|659.94|657.06|659.94|657.06|659.45|656.57|0
1651512260000|2022-05-02 17:24:20|660.43|657.55|660.43|657.55|660.92|658.04|660.43|657.55|0
1651512270000|2022-05-02 17:24:30|661.16|658.28|660.18|657.3|661.16|658.28|660.18|657.3|0
1651512280000|2022-05-02 17:24:40|660.43|657.55|661.16|658.28|661.16|658.28|660.43|657.55|0
1651512290000|2022-05-02 17:24:50|661.41|658.53|661.65|658.77|661.65|658.77|661.16|658.28|0
1651512300000|2022-05-02 17:25:00|660.92|658.04|661.65|658.77|661.65|658.77|660.92|658.04|0
1651512310000|2022-05-02 17:25:10|661.41|658.53|660.92|658.04|661.41|658.53|660.92|658.04|0
1651512320000|2022-05-02 17:25:20|659.94|657.06|658.22|655.34|659.94|657.06|658.22|655.34|0
1651512330000|2022-05-02 17:25:30|657|654.12|656.88|654|657|654.12|655.78|652.9|0
1651512340000|2022-05-02 17:25:40|657|654.12|658.47|655.59|658.47|655.59|657|654.12|0
1651512350000|2022-05-02 17:25:50|658.71|655.83|658.11|655.23|658.84|655.96|658.11|655.23|0
1651512360000|2022-05-02 17:26:00|657.98|655.1|658.47|655.59|658.71|655.83|657.98|655.1|0
1651512370000|2022-05-02 17:26:10|657.98|655.1|657.49|654.61|658.47|655.59|657.49|654.61|0
1651512380000|2022-05-02 17:26:20|657.24|654.36|656.51|653.63|657.24|654.36|655.78|652.9|0
1651512390000|2022-05-02 17:26:30|656.27|653.39|656.51|653.63|657|654.12|656.15|653.27|0
1651512400000|2022-05-02 17:26:40|657.49|654.61|657.98|655.1|657.98|655.1|657.49|654.61|0
1651512410000|2022-05-02 17:26:50|657.49|654.61|657|654.12|657.49|654.61|656.51|653.63|0
1651512420000|2022-05-02 17:27:00|657.24|654.36|656.75|653.87|657.24|654.36|656.75|653.87|0
1651512430000|2022-05-02 17:27:10|657.49|654.61|659.2|656.32|659.2|656.32|657.49|654.61|0
1651512440000|2022-05-02 17:27:20|659.45|656.57|660.43|657.55|660.43|657.55|659.45|656.57|0
1651512450000|2022-05-02 17:27:30|660.56|657.68|660.82|657.94|660.82|657.94|660.43|657.55|0
1651512460000|2022-05-02 17:27:40|661.31|658.43|661.8|658.92|662.04|659.16|661.31|658.43|0
1651512470000|2022-05-02 17:27:50|661.31|658.43|661.55|658.67|661.55|658.67|661.31|658.43|0
1651512480000|2022-05-02 17:28:00|660.33|657.45|659.1|656.22|660.33|657.45|659.1|656.22|0
1651512490000|2022-05-02 17:28:10|660.08|657.2|660.57|657.69|660.57|657.69|659.84|656.96|0
1651512500000|2022-05-02 17:28:20|661.31|658.43|660.82|657.94|661.55|658.67|660.82|657.94|0
1651512510000|2022-05-02 17:28:30|660.7|657.82|661.8|658.92|661.8|658.92|660.33|657.45|0
1651512520000|2022-05-02 17:28:40|662.29|659.41|663.02|660.14|663.02|660.14|661.8|658.92|0
1651512530000|2022-05-02 17:28:50|663.51|660.63|664|661.12|664.24|661.36|663.51|660.63|0
1651512540000|2022-05-02 17:29:00|663.75|660.87|665.22|662.34|665.47|662.59|663.75|660.87|0
1651512550000|2022-05-02 17:29:10|664.86|661.98|662.9|660.02|664.86|661.98|662.9|660.02|0
1651512560000|2022-05-02 17:29:20|663.26|660.38|662.78|659.9|663.51|660.63|662.78|659.9|0
1651512570000|2022-05-02 17:29:30|663.02|660.14|663.51|660.63|663.75|660.87|663.02|660.14|0
1651512580000|2022-05-02 17:29:40|662.78|659.9|661.31|658.43|662.78|659.9|661.31|658.43|0
1651512590000|2022-05-02 17:29:50|661.55|658.67|661.06|658.18|661.55|658.67|661.06|658.18|0
1651512600000|2022-05-02 17:30:00|661.8|658.92|661.55|658.67|662.29|659.41|661.55|658.67|0
1651512610000|2022-05-02 17:30:10|662.04|659.16|664|661.12|664|661.12|662.04|659.16|0
1651512620000|2022-05-02 17:30:20|663.88|661|662.04|659.16|663.88|661|662.04|659.16|0
1651512630000|2022-05-02 17:30:30|661.31|658.43|659.1|656.22|661.31|658.43|658.86|655.98|0
1651512640000|2022-05-02 17:30:40|659.35|656.47|658.86|655.98|659.35|656.47|658.86|655.98|0
1651512650000|2022-05-02 17:30:50|659.1|656.22|658.86|655.98|659.1|656.22|658.86|655.98|0
1651512660000|2022-05-02 17:31:00|658.01|655.13|655.44|652.56|658.01|655.13|655.44|652.56|0
1651512670000|2022-05-02 17:31:10|656.41|653.53|657.39|654.51|657.39|654.51|656.41|653.53|0
1651512680000|2022-05-02 17:31:20|657.64|654.76|658.86|655.98|658.86|655.98|657.64|654.76|0
1651512690000|2022-05-02 17:31:30|659.23|656.35|659.35|656.47|659.35|656.47|659.23|656.35|0
1651512700000|2022-05-02 17:31:40|658.86|655.98|658.01|655.13|658.86|655.98|657.88|655|0
1651512710000|2022-05-02 17:31:50|658.13|655.25|658.86|655.98|659.1|656.22|658.13|655.25|0
1651512720000|2022-05-02 17:32:00|659.1|656.22|658.86|655.98|659.1|656.22|658.61|655.73|0
1651512730000|2022-05-02 17:32:10|659.1|656.22|659.84|656.96|659.84|656.96|659.1|656.22|0
1651512740000|2022-05-02 17:32:20|659.23|656.35|660.33|657.45|660.33|657.45|659.23|656.35|0
1651512750000|2022-05-02 17:32:30|660.57|657.69|661.55|658.67|661.55|658.67|660.57|657.69|0
1651512760000|2022-05-02 17:32:40|662.04|659.16|661.31|658.43|662.04|659.16|661.31|658.43|0
1651512770000|2022-05-02 17:32:50|661.55|658.67|661.92|659.04|661.92|659.04|661.31|658.43|0
1651512780000|2022-05-02 17:33:00|661.8|658.92|662.77|659.89|662.77|659.89|661.8|658.92|0
1651512790000|2022-05-02 17:33:10|663.02|660.14|663.26|660.38|663.26|660.38|662.77|659.89|0
1651512800000|2022-05-02 17:33:20|663.51|660.63|663.75|660.87|664.49|661.61|663.51|660.63|0
1651512810000|2022-05-02 17:33:30|664.13|661.25|664.49|661.61|664.49|661.61|664.13|661.25|0
1651512820000|2022-05-02 17:33:40|664.73|661.85|664.49|661.61|664.73|661.85|664.49|661.61|0
1651512830000|2022-05-02 17:33:50|664.73|661.85|665.47|662.59|665.47|662.59|664.49|661.61|0
1651512840000|2022-05-02 17:34:00|665.96|663.08|665.47|662.59|665.96|663.08|665.47|662.59|0
1651512850000|2022-05-02 17:34:10|664.98|662.1|664.73|661.85|664.98|662.1|664.49|661.61|0
1651512860000|2022-05-02 17:34:20|664.98|662.1|665.96|663.08|665.96|663.08|664.98|662.1|0
1651512870000|2022-05-02 17:34:30|666.2|663.32|664.98|662.1|666.2|663.32|664.98|662.1|0
1651512880000|2022-05-02 17:34:40|665.22|662.34|666.2|663.32|666.2|663.32|665.22|662.34|0
1651512890000|2022-05-02 17:34:50|665.96|663.08|665.96|663.08|665.96|663.08|665.47|662.59|0
1651512900000|2022-05-02 17:35:00|666.69|663.81|665.71|662.83|666.69|663.81|665.71|662.83|0
1651512910000|2022-05-02 17:35:10|664.98|662.1|664.49|661.61|666.2|663.32|664.49|661.61|0
1651512920000|2022-05-02 17:35:20|665.71|662.83|666.45|663.57|666.45|663.57|665.71|662.83|0
1651512930000|2022-05-02 17:35:30|666.69|663.81|666.94|664.06|666.94|664.06|666.69|663.81|0
1651512940000|2022-05-02 17:35:40|666.45|663.57|666.94|664.06|666.94|664.06|666.45|663.57|0
1651512950000|2022-05-02 17:35:50|666.69|663.81|666.2|663.32|667.43|664.55|666.2|663.32|0
1651512960000|2022-05-02 17:36:00|665.96|663.08|666.2|663.32|666.45|663.57|665.96|663.08|0
1651512970000|2022-05-02 17:36:10|666.45|663.57|664.98|662.1|666.45|663.57|664.73|661.85|0
1651512980000|2022-05-02 17:36:20|664.24|661.36|663.02|660.14|664.24|661.36|663.02|660.14|0
1651512990000|2022-05-02 17:36:30|662.53|659.65|664|661.12|664|661.12|662.53|659.65|0
1651513000000|2022-05-02 17:36:40|664.73|661.85|664.73|661.85|664.73|661.85|664.49|661.61|0
1651513010000|2022-05-02 17:36:50|664.24|661.36|663.02|660.14|664.24|661.36|663.02|660.14|0
1651513020000|2022-05-02 17:37:00|663.75|660.87|663.02|660.14|663.75|660.87|663.02|660.14|0
1651513030000|2022-05-02 17:37:10|663.26|660.38|663.26|660.38|664|661.12|663.26|660.38|0
1651513040000|2022-05-02 17:37:20|663.75|660.87|664.24|661.36|664.24|661.36|663.75|660.87|0
1651513050000|2022-05-02 17:37:30|663.75|660.87|664|661.12|664.24|661.36|663.75|660.87|0
1651513060000|2022-05-02 17:37:40|664.73|661.85|664.24|661.36|664.73|661.85|664.24|661.36|0
1651513070000|2022-05-02 17:37:50|664.49|661.61|663.02|660.14|664.49|661.61|663.02|660.14|0
1651513080000|2022-05-02 17:38:00|663.51|660.63|665.22|662.34|665.22|662.34|663.51|660.63|0
1651513090000|2022-05-02 17:38:10|664.49|661.61|664.24|661.36|664.49|661.61|664.24|661.36|0
1651513100000|2022-05-02 17:38:20|664.49|661.61|664.98|662.1|664.98|662.1|664|661.12|0
1651513110000|2022-05-02 17:38:30|665.47|662.59|666.2|663.32|666.2|663.32|665.47|662.59|0
1651513120000|2022-05-02 17:38:40|666.94|664.06|666.94|664.06|666.94|664.06|666.2|663.32|0
1651513130000|2022-05-02 17:38:50|666.2|663.32|665.96|663.08|666.94|664.06|665.96|663.08|0
1651513140000|2022-05-02 17:39:00|666.45|663.57|666.94|664.06|666.94|664.06|665.96|663.08|0
1651513150000|2022-05-02 17:39:10|667.18|664.3|667.67|664.79|667.67|664.79|667.18|664.3|0
1651513160000|2022-05-02 17:39:20|667.31|664.43|667.43|664.55|667.67|664.79|667.31|664.43|0
1651513170000|2022-05-02 17:39:30|667.67|664.79|668.16|665.28|668.9|666.02|667.67|664.79|0
1651513180000|2022-05-02 17:39:40|667.92|665.04|667.43|664.55|668.29|665.41|667.43|664.55|0
1651513190000|2022-05-02 17:39:50|668.16|665.28|667.92|665.04|668.65|665.77|667.92|665.04|0
1651513200000|2022-05-02 17:40:00|667.43|664.55|665.96|663.08|667.43|664.55|665.96|663.08|0
1651513210000|2022-05-02 17:40:10|663.75|660.87|665.47|662.59|665.47|662.59|663.75|660.87|0
1651513220000|2022-05-02 17:40:20|666.45|663.57|665.96|663.08|666.45|663.57|665.96|663.08|0
1651513230000|2022-05-02 17:40:30|666.69|663.81|667.08|664.2|667.08|664.2|666.45|663.57|0
1651513240000|2022-05-02 17:40:40|666.1|663.22|665.61|662.73|666.84|663.96|665.61|662.73|0
1651513250000|2022-05-02 17:40:50|665.12|662.24|663.73|660.85|665.12|662.24|663.73|660.85|0
1651513260000|2022-05-02 17:41:00|663.24|660.36|664.22|661.34|664.47|661.59|663.24|660.36|0
1651513270000|2022-05-02 17:41:10|664.47|661.59|662.88|660|664.47|661.59|662.88|660|0
1651513280000|2022-05-02 17:41:20|663.73|660.85|664.22|661.34|664.22|661.34|663.24|660.36|0
1651513290000|2022-05-02 17:41:30|663.98|661.1|663.6|660.72|663.98|661.1|663.6|660.72|0
1651513300000|2022-05-02 17:41:40|664.46|661.58|664.5|661.62|664.75|661.87|664.34|661.46|0
1651513310000|2022-05-02 17:41:50|664.99|662.11|665.48|662.6|665.48|662.6|664.99|662.11|0
1651513320000|2022-05-02 17:42:00|665.36|662.48|666.21|663.33|666.21|663.33|665.24|662.36|0
1651513330000|2022-05-02 17:42:10|665.73|662.85|666.21|663.33|666.21|663.33|665.73|662.85|0
1651513340000|2022-05-02 17:42:20|665.97|663.09|666.21|663.33|666.21|663.33|665.48|662.6|0
1651513350000|2022-05-02 17:42:30|665.85|662.97|666.1|663.22|666.1|663.22|665.48|662.6|0
1651513360000|2022-05-02 17:42:40|666.46|663.58|665.97|663.09|666.95|664.07|665.97|663.09|0
1651513370000|2022-05-02 17:42:50|666.7|663.82|665.97|663.09|666.7|663.82|665.97|663.09|0
1651513380000|2022-05-02 17:43:00|667.19|664.31|666.34|663.46|667.19|664.31|666.34|663.46|0
1651513390000|2022-05-02 17:43:10|666.46|663.58|667.44|664.56|667.44|664.56|666.46|663.58|0
1651513400000|2022-05-02 17:43:20|666.7|663.82|665.73|662.85|666.95|664.07|665.73|662.85|0
1651513410000|2022-05-02 17:43:30|666.21|663.33|666.95|664.07|666.95|664.07|666.21|663.33|0
1651513420000|2022-05-02 17:43:40|666.21|663.33|665.73|662.85|666.21|663.33|665.73|662.85|0
1651513430000|2022-05-02 17:43:50|665.48|662.6|664.99|662.11|665.48|662.6|664.99|662.11|0
1651513440000|2022-05-02 17:44:00|664.5|661.62|665.85|662.97|665.85|662.97|664.5|661.62|0
1651513450000|2022-05-02 17:44:10|665.61|662.73|666.7|663.82|666.7|663.82|665.61|662.73|0
1651513460000|2022-05-02 17:44:20|666.46|663.58|666.7|663.82|666.95|664.07|666.46|663.58|0
1651513470000|2022-05-02 17:44:30|666.95|664.07|667.44|664.56|667.44|664.56|666.83|663.95|0
1651513480000|2022-05-02 17:44:40|667.68|664.8|671.23|668.35|671.23|668.35|667.68|664.8|0
1651513490000|2022-05-02 17:44:50|671.11|668.23|671.6|668.72|671.6|668.72|671.11|668.23|0
1651513500000|2022-05-02 17:45:00|670.62|667.74|670.37|667.49|670.86|667.98|669.64|666.76|0
1651513510000|2022-05-02 17:45:10|670.86|667.98|670.37|667.49|671.11|668.23|670.37|667.49|0
1651513520000|2022-05-02 17:45:20|670.13|667.25|670.37|667.49|670.37|667.49|670.13|667.25|0
1651513530000|2022-05-02 17:45:30|670.86|667.98|672.33|669.45|672.33|669.45|670.86|667.98|0
1651513540000|2022-05-02 17:45:40|672.46|669.58|672.57|669.69|673.06|670.18|672.46|669.58|0
1651513550000|2022-05-02 17:45:50|673.06|670.18|672.33|669.45|673.06|670.18|672.33|669.45|0
1651513560000|2022-05-02 17:46:00|672.82|669.94|673.31|670.43|673.31|670.43|672.57|669.69|0
1651513570000|2022-05-02 17:46:10|673.44|670.56|673.8|670.92|673.8|670.92|673.31|670.43|0
1651513580000|2022-05-02 17:46:20|674.04|671.16|674.29|671.41|674.29|671.41|674.04|671.16|0
1651513590000|2022-05-02 17:46:30|674.17|671.29|674.53|671.65|674.53|671.65|674.17|671.29|0
1651513600000|2022-05-02 17:46:40|675.02|672.14|675.02|672.14|675.27|672.39|675.02|672.14|0
1651513610000|2022-05-02 17:46:50|674.78|671.9|675.02|672.14|675.02|672.14|674.78|671.9|0
1651513620000|2022-05-02 17:47:00|674.53|671.65|676.25|673.37|676.25|673.37|674.53|671.65|0
1651513630000|2022-05-02 17:47:10|676|673.12|674.78|671.9|676|673.12|674.78|671.9|0
1651513640000|2022-05-02 17:47:20|674.04|671.16|673.8|670.92|674.04|671.16|673.55|670.67|0
1651513650000|2022-05-02 17:47:30|674.04|671.16|674.53|671.65|674.53|671.65|674.04|671.16|0
1651513660000|2022-05-02 17:47:40|675.02|672.14|676|673.12|676|673.12|675.02|672.14|0
1651513670000|2022-05-02 17:47:50|675.76|672.88|674.53|671.65|675.76|672.88|674.53|671.65|0
1651513680000|2022-05-02 17:48:00|675.02|672.14|676.74|673.86|676.74|673.86|675.02|672.14|0
1651513690000|2022-05-02 17:48:10|676.98|674.1|676.98|674.1|677.47|674.59|676.98|674.1|0
1651513700000|2022-05-02 17:48:20|677.23|674.35|676.98|674.1|677.47|674.59|676.98|674.1|0
1651513710000|2022-05-02 17:48:30|676.74|673.86|676.25|673.37|676.74|673.86|676.25|673.37|0
1651513720000|2022-05-02 17:48:40|676.49|673.61|673.55|670.67|676.49|673.61|673.55|670.67|0
1651513730000|2022-05-02 17:48:50|673.31|670.43|673.55|670.67|674.04|671.16|673.31|670.43|0
1651513740000|2022-05-02 17:49:00|673.8|670.92|674.29|671.41|674.78|671.9|673.8|670.92|0
1651513750000|2022-05-02 17:49:10|673.8|670.92|674.04|671.16|674.29|671.41|673.55|670.67|0
1651513760000|2022-05-02 17:49:20|674.78|671.9|675.39|672.51|675.39|672.51|674.78|671.9|0
1651513770000|2022-05-02 17:49:30|675.27|672.39|676.39|673.51|676.39|673.51|675.27|672.39|0
1651513780000|2022-05-02 17:49:40|676.88|674|677.37|674.49|677.37|674.49|676.64|673.76|0
1651513790000|2022-05-02 17:49:50|677.13|674.25|676.88|674|677.13|674.25|676.88|674|0
1651513800000|2022-05-02 17:50:00|677.13|674.25|677.13|674.25|677.37|674.49|677.13|674.25|0
1651513810000|2022-05-02 17:50:10|676.39|673.51|675.41|672.53|676.39|673.51|675.41|672.53|0
1651513820000|2022-05-02 17:50:20|676.15|673.27|676.76|673.88|676.88|674|676.15|673.27|0
1651513830000|2022-05-02 17:50:30|675.9|673.02|674.43|671.55|675.9|673.02|674.19|671.31|0
1651513840000|2022-05-02 17:50:40|675.9|673.02|674.68|671.8|675.9|673.02|674.68|671.8|0
1651513850000|2022-05-02 17:50:50|674.19|671.31|673.58|670.7|674.19|671.31|673.21|670.33|0
1651513860000|2022-05-02 17:51:00|673.7|670.82|675.9|673.02|675.9|673.02|673.7|670.82|0
1651513870000|2022-05-02 17:51:10|675.41|672.53|676.76|673.88|676.76|673.88|675.41|672.53|0
1651513880000|2022-05-02 17:51:20|676.64|673.76|677.13|674.25|677.13|674.25|676.39|673.51|0
1651513890000|2022-05-02 17:51:30|676.88|674|676.64|673.76|676.88|674|676.64|673.76|0
1651513900000|2022-05-02 17:51:40|676.76|673.88|676.15|673.27|676.88|674|676.15|673.27|0
1651513910000|2022-05-02 17:51:50|676.64|673.76|675.66|672.78|676.64|673.76|675.17|672.29|0
1651513920000|2022-05-02 17:52:00|675.17|672.29|674.68|671.8|675.17|672.29|674.68|671.8|0
1651513930000|2022-05-02 17:52:10|675.9|673.02|677.12|674.24|677.12|674.24|675.9|673.02|0
1651513940000|2022-05-02 17:52:20|676.39|673.51|676.15|673.27|676.39|673.51|676.15|673.27|0
1651513950000|2022-05-02 17:52:30|676.64|673.76|676.64|673.76|676.64|673.76|676.64|673.76|0
1651513960000|2022-05-02 17:52:40|676.88|674|675.9|673.02|676.88|674|675.9|673.02|0
1651513970000|2022-05-02 17:52:50|675.78|672.9|676.39|673.51|676.39|673.51|675.78|672.9|0
1651513980000|2022-05-02 17:53:00|676.64|673.76|677.37|674.49|677.37|674.49|676.39|673.51|0
1651513990000|2022-05-02 17:53:10|677.12|674.24|677.37|674.49|677.61|674.73|677.12|674.24|0
1651514000000|2022-05-02 17:53:20|676.88|674|677.37|674.49|677.37|674.49|676.64|673.76|0
1651514010000|2022-05-02 17:53:30|677.01|674.13|677.37|674.49|677.37|674.49|677.01|674.13|0
1651514020000|2022-05-02 17:53:40|678.35|675.47|677.99|675.11|678.35|675.47|677.99|675.11|0
1651514030000|2022-05-02 17:53:50|677.37|674.49|677.86|674.98|677.86|674.98|676.88|674|0
1651514040000|2022-05-02 17:54:00|677.61|674.73|678.35|675.47|678.35|675.47|677.61|674.73|0
1651514050000|2022-05-02 17:54:10|677.61|674.73|678.59|675.71|678.59|675.71|677.61|674.73|0
1651514060000|2022-05-02 17:54:20|677.86|674.98|676.88|674|678.1|675.22|676.88|674|0
1651514070000|2022-05-02 17:54:30|677.37|674.49|677.61|674.73|677.61|674.73|677.37|674.49|0
1651514080000|2022-05-02 17:54:40|677.37|674.49|677.61|674.73|677.61|674.73|677.37|674.49|0
1651514090000|2022-05-02 17:54:50|677.86|674.98|677.61|674.73|677.86|674.98|677.61|674.73|0
1651514100000|2022-05-02 17:55:00|676.64|673.76|677.37|674.49|677.37|674.49|676.64|673.76|0
1651514110000|2022-05-02 17:55:10|677.12|674.24|677.86|674.98|677.86|674.98|677.12|674.24|0
1651514120000|2022-05-02 17:55:20|677.37|674.49|677.12|674.24|677.37|674.49|676.88|674|0
1651514130000|2022-05-02 17:55:30|676.64|673.76|675.66|672.78|676.64|673.76|675.66|672.78|0
1651514140000|2022-05-02 17:55:40|675.41|672.53|672.72|669.84|675.41|672.53|672.23|669.35|0
1651514150000|2022-05-02 17:55:50|672.12|669.24|672.23|669.35|672.23|669.35|671.74|668.86|0
1651514160000|2022-05-02 17:56:00|671.5|668.62|673.46|670.58|673.46|670.58|671.5|668.62|0
1651514170000|2022-05-02 17:56:10|674.43|671.55|673.21|670.33|674.56|671.68|673.21|670.33|0
1651514180000|2022-05-02 17:56:20|672.97|670.09|673.94|671.06|674.19|671.31|672.97|670.09|0
1651514190000|2022-05-02 17:56:30|674.19|671.31|674.68|671.8|674.68|671.8|674.19|671.31|0
1651514200000|2022-05-02 17:56:40|674.43|671.55|674.68|671.8|674.68|671.8|674.19|671.31|0
1651514210000|2022-05-02 17:56:50|674.19|671.31|674.43|671.55|674.43|671.55|673.46|670.58|0
1651514220000|2022-05-02 17:57:00|674.92|672.04|675.41|672.53|675.41|672.53|674.92|672.04|0
1651514230000|2022-05-02 17:57:10|676.03|673.15|676.39|673.51|676.39|673.51|675.9|673.02|0
1651514240000|2022-05-02 17:57:20|674.92|672.04|675.17|672.29|675.17|672.29|674.92|672.04|0
1651514250000|2022-05-02 17:57:30|675.66|672.78|675.66|672.78|675.9|673.02|675.66|672.78|0
1651514260000|2022-05-02 17:57:40|674.68|671.8|673.94|671.06|674.68|671.8|673.7|670.82|0
1651514270000|2022-05-02 17:57:50|673.83|670.95|674.19|671.31|674.32|671.44|673.58|670.7|0
1651514280000|2022-05-02 17:58:00|673.94|671.06|675.41|672.53|675.41|672.53|673.94|671.06|0
1651514290000|2022-05-02 17:58:10|674.68|671.8|673.46|670.58|674.68|671.8|673.46|670.58|0
1651514300000|2022-05-02 17:58:20|673.7|670.82|673.94|671.06|673.94|671.06|673.21|670.33|0
1651514310000|2022-05-02 17:58:30|673.7|670.82|673.7|670.82|673.94|671.06|673.46|670.58|0
1651514320000|2022-05-02 17:58:40|674.43|671.55|673.94|671.06|674.43|671.55|673.7|670.82|0
1651514330000|2022-05-02 17:58:50|674.43|671.55|674.68|671.8|675.17|672.29|674.43|671.55|0
1651514340000|2022-05-02 17:59:00|674.43|671.55|673.21|670.33|674.43|671.55|673.21|670.33|0
1651514350000|2022-05-02 17:59:10|672.72|669.84|672.48|669.6|672.72|669.84|672.48|669.6|0
1651514360000|2022-05-02 17:59:20|672.72|669.84|674.19|671.31|674.19|671.31|672.72|669.84|0
1651514370000|2022-05-02 17:59:30|673.21|670.33|672.72|669.84|673.45|670.57|672.72|669.84|0
1651514380000|2022-05-02 17:59:40|672.48|669.6|672.85|669.97|672.85|669.97|672.48|669.6|0
1651514390000|2022-05-02 17:59:50|671.99|669.11|671.5|668.62|672.23|669.35|671.5|668.62|0
1651514400000|2022-05-02 18:00:00|672.23|669.35|672.23|669.35|672.23|669.35|672.23|669.35|0
1651514410000|2022-05-02 18:00:10|673.45|670.57|673.45|670.57|673.45|670.57|672.48|669.6|0
1651514420000|2022-05-02 18:00:20|674.19|671.31|675.17|672.29|675.41|672.53|674.19|671.31|0
1651514430000|2022-05-02 18:00:30|676.63|673.75|676.15|673.27|676.63|673.75|675.78|672.9|0
1651514440000|2022-05-02 18:00:40|675.66|672.78|675.66|672.78|676.39|673.51|675.66|672.78|0
1651514450000|2022-05-02 18:00:50|675.17|672.29|674.8|671.92|675.41|672.53|674.8|671.92|0
1651514460000|2022-05-02 18:01:00|675.17|672.29|674.68|671.8|675.17|672.29|674.68|671.8|0
1651514470000|2022-05-02 18:01:10|674.92|672.04|676.03|673.15|676.39|673.51|674.92|672.04|0
1651514480000|2022-05-02 18:01:20|676.15|673.27|676.39|673.51|676.63|673.75|676.15|673.27|0
1651514490000|2022-05-02 18:01:30|677.12|674.24|677.37|674.49|677.37|674.49|677.12|674.24|0
1651514500000|2022-05-02 18:01:40|676.63|673.75|676.88|674|677.12|674.24|676.63|673.75|0
1651514510000|2022-05-02 18:01:50|677.12|674.24|677.61|674.73|677.61|674.73|676.76|673.88|0
1651514520000|2022-05-02 18:02:00|676.39|673.51|675.17|672.29|676.39|673.51|675.17|672.29|0
1651514530000|2022-05-02 18:02:10|673.83|670.95|671.5|668.62|673.83|670.95|671.25|668.37|0
1651514540000|2022-05-02 18:02:20|671.25|668.37|670.77|667.89|671.25|668.37|670.52|667.64|0
1651514550000|2022-05-02 18:02:30|671.01|668.13|670.4|667.52|671.01|668.13|670.4|667.52|0
1651514560000|2022-05-02 18:02:40|670.52|667.64|669.79|666.91|670.52|667.64|669.18|666.3|0
1651514570000|2022-05-02 18:02:50|670.03|667.15|669.05|666.17|670.03|667.15|669.05|666.17|0
1651514580000|2022-05-02 18:03:00|669.3|666.42|669.3|666.42|669.3|666.42|669.05|666.17|0
1651514590000|2022-05-02 18:03:10|669.05|666.17|669.54|666.66|669.54|666.66|669.05|666.17|0
1651514600000|2022-05-02 18:03:20|669.18|666.3|669.54|666.66|669.54|666.66|669.05|666.17|0
1651514610000|2022-05-02 18:03:30|669.18|666.3|669.05|666.17|669.3|666.42|669.05|666.17|0
1651514620000|2022-05-02 18:03:40|667.59|664.71|668.32|665.44|668.32|665.44|667.59|664.71|0
1651514630000|2022-05-02 18:03:50|667.83|664.95|665.64|662.76|667.83|664.95|665.64|662.76|0
1651514640000|2022-05-02 18:04:00|666.12|663.24|666.86|663.98|667.1|664.22|666.12|663.24|0
1651514650000|2022-05-02 18:04:10|667.1|664.22|668.81|665.93|668.81|665.93|667.1|664.22|0
1651514660000|2022-05-02 18:04:20|669.54|666.66|668.81|665.93|669.54|666.66|668.81|665.93|0
1651514670000|2022-05-02 18:04:30|668.57|665.69|668.57|665.69|668.57|665.69|668.32|665.44|0
1651514680000|2022-05-02 18:04:40|668.08|665.2|667.34|664.46|668.08|665.2|667.34|664.46|0
1651514690000|2022-05-02 18:04:50|665.88|663|664.17|661.29|666.12|663.24|664.17|661.29|0
1651514700000|2022-05-02 18:05:00|663.68|660.8|665.64|662.76|665.64|662.76|663.68|660.8|0
1651514710000|2022-05-02 18:05:10|666.37|663.49|667.34|664.46|667.34|664.46|666.37|663.49|0
1651514720000|2022-05-02 18:05:20|668.08|665.2|667.34|664.46|668.57|665.69|667.34|664.46|0
1651514730000|2022-05-02 18:05:30|666.86|663.98|666.37|663.49|666.86|663.98|666.37|663.49|0
1651514740000|2022-05-02 18:05:40|665.39|662.51|665.39|662.51|666.12|663.24|665.39|662.51|0
1651514750000|2022-05-02 18:05:50|665.63|662.75|665.63|662.75|666.61|663.73|665.63|662.75|0
1651514760000|2022-05-02 18:06:00|666.12|663.24|666.12|663.24|666.12|663.24|665.88|663|0
1651514770000|2022-05-02 18:06:10|665.88|663|664.41|661.53|665.88|663|664.41|661.53|0
1651514780000|2022-05-02 18:06:20|664.17|661.29|663.56|660.68|664.17|661.29|662.95|660.07|0
1651514790000|2022-05-02 18:06:30|662.95|660.07|663.68|660.8|663.68|660.8|662.95|660.07|0
1651514800000|2022-05-02 18:06:40|663.44|660.56|662.95|660.07|663.44|660.56|662.95|660.07|0
1651514810000|2022-05-02 18:06:50|662.71|659.83|662.71|659.83|663.44|660.56|662.71|659.83|0
1651514820000|2022-05-02 18:07:00|661|658.12|660.75|657.87|661|658.12|660.27|657.39|0
1651514830000|2022-05-02 18:07:10|661.73|658.85|662.22|659.34|662.22|659.34|661.49|658.61|0
1651514840000|2022-05-02 18:07:20|661.49|658.61|661.24|658.36|661.49|658.61|661.24|658.36|0
1651514850000|2022-05-02 18:07:30|662.22|659.34|661.49|658.61|662.22|659.34|661.49|658.61|0
1651514860000|2022-05-02 18:07:40|661.61|658.73|661.97|659.09|661.97|659.09|661.49|658.61|0
1651514870000|2022-05-02 18:07:50|662.46|659.58|663.19|660.31|663.19|660.31|662.46|659.58|0
1651514880000|2022-05-02 18:08:00|664.41|661.53|665.39|662.51|665.39|662.51|663.68|660.8|0
1651514890000|2022-05-02 18:08:10|665.76|662.88|666.12|663.24|666.12|663.24|665.63|662.75|0
1651514900000|2022-05-02 18:08:20|666.37|663.49|667.1|664.22|667.47|664.59|666.37|663.49|0
1651514910000|2022-05-02 18:08:30|666.37|663.49|667.83|664.95|667.83|664.95|666.37|663.49|0
1651514920000|2022-05-02 18:08:40|668.08|665.2|668.08|665.2|668.32|665.44|668.08|665.2|0
1651514930000|2022-05-02 18:08:50|667.96|665.08|667.83|664.95|668.81|665.93|667.83|664.95|0
1651514940000|2022-05-02 18:09:00|668.08|665.2|669.54|666.66|669.54|666.66|668.08|665.2|0
1651514950000|2022-05-02 18:09:10|670.03|667.15|669.79|666.91|670.03|667.15|669.79|666.91|0
1651514960000|2022-05-02 18:09:20|670.03|667.15|671.01|668.13|671.01|668.13|670.03|667.15|0
1651514970000|2022-05-02 18:09:30|671.5|668.62|671.62|668.74|671.74|668.86|671.38|668.5|0
1651514980000|2022-05-02 18:09:40|671.74|668.86|671.74|668.86|672.48|669.6|671.74|668.86|0
1651514990000|2022-05-02 18:09:50|672.23|669.35|672.23|669.35|672.23|669.35|671.74|668.86|0
1651515000000|2022-05-02 18:10:00|672.48|669.6|671.99|669.11|672.48|669.6|671.74|668.86|0
1651515010000|2022-05-02 18:10:10|672.48|669.6|673.45|670.57|673.45|670.57|672.23|669.35|0
1651515020000|2022-05-02 18:10:20|672.96|670.08|671.74|668.86|672.96|670.08|671.74|668.86|0
1651515030000|2022-05-02 18:10:30|672.23|669.35|672.48|669.6|672.72|669.84|672.23|669.35|0
1651515040000|2022-05-02 18:10:40|672.72|669.84|671.74|668.86|672.72|669.84|671.74|668.86|0
1651515050000|2022-05-02 18:10:50|672.48|669.6|672.23|669.35|672.48|669.6|671.74|668.86|0
1651515060000|2022-05-02 18:11:00|673.45|670.57|673.45|670.57|673.45|670.57|672.96|670.08|0
1651515070000|2022-05-02 18:11:10|673.21|670.33|672.72|669.84|673.21|670.33|672.72|669.84|0
1651515080000|2022-05-02 18:11:20|673.45|670.57|673.21|670.33|673.7|670.82|673.21|670.33|0
1651515090000|2022-05-02 18:11:30|674.43|671.55|674.68|671.8|675.17|672.29|674.43|671.55|0
1651515100000|2022-05-02 18:11:40|674.43|671.55|674.68|671.8|675.17|672.29|674.43|671.55|0
1651515110000|2022-05-02 18:11:50|675.05|672.17|675.17|672.29|675.17|672.29|674.92|672.04|0
1651515120000|2022-05-02 18:12:00|675.9|673.02|677.12|674.24|677.12|674.24|675.9|673.02|0
1651515130000|2022-05-02 18:12:10|677.37|674.49|678.35|675.47|678.35|675.47|677.37|674.49|0
1651515140000|2022-05-02 18:12:20|678.47|675.59|680.3|677.42|680.3|677.42|678.47|675.59|0
1651515150000|2022-05-02 18:12:30|680.43|677.55|680.79|677.91|680.79|677.91|680.43|677.55|0
1651515160000|2022-05-02 18:12:40|680.68|677.8|680.55|677.67|681.04|678.16|680.55|677.67|0
1651515170000|2022-05-02 18:12:50|680.06|677.18|680.55|677.67|680.55|677.67|679.57|676.69|0
1651515180000|2022-05-02 18:13:00|679.57|676.69|680.79|677.91|681.28|678.4|679.57|676.69|0
1651515190000|2022-05-02 18:13:10|681.28|678.4|681.53|678.65|681.53|678.65|681.04|678.16|0
1651515200000|2022-05-02 18:13:20|681.28|678.4|682.51|679.63|682.51|679.63|681.28|678.4|0
1651515210000|2022-05-02 18:13:30|682.75|679.87|683.49|680.61|683.73|680.85|682.75|679.87|0
1651515220000|2022-05-02 18:13:40|683.98|681.1|684.47|681.59|684.47|681.59|683.98|681.1|0
1651515230000|2022-05-02 18:13:50|684.96|682.08|684.96|682.08|685.2|682.32|684.96|682.08|0
1651515240000|2022-05-02 18:14:00|685.45|682.57|684.96|682.08|685.45|682.57|684.96|682.08|0
1651515250000|2022-05-02 18:14:10|685.45|682.57|685.69|682.81|685.69|682.81|685.45|682.57|0
1651515260000|2022-05-02 18:14:20|685.45|682.57|685.58|682.7|685.58|682.7|685.2|682.32|0
1651515270000|2022-05-02 18:14:30|685.69|682.81|685.33|682.45|685.94|683.06|685.33|682.45|0
1651515280000|2022-05-02 18:14:40|685.2|682.32|684.96|682.08|685.69|682.81|684.96|682.08|0
1651515290000|2022-05-02 18:14:50|684.71|681.83|685.2|682.32|685.69|682.81|684.71|681.83|0
1651515300000|2022-05-02 18:15:00|685.45|682.57|685.69|682.81|685.94|683.06|685.45|682.57|0
1651515310000|2022-05-02 18:15:10|686.43|683.55|684.71|681.83|686.43|683.55|684.71|681.83|0
1651515320000|2022-05-02 18:15:20|685.2|682.32|686.43|683.55|686.43|683.55|685.2|682.32|0
1651515330000|2022-05-02 18:15:30|686.92|684.04|687.41|684.53|687.41|684.53|686.92|684.04|0
1651515340000|2022-05-02 18:15:40|687.54|684.66|688.14|685.26|688.14|685.26|687.54|684.66|0
1651515350000|2022-05-02 18:15:50|688.39|685.51|688.39|685.51|689.01|686.13|687.65|684.77|0
1651515360000|2022-05-02 18:16:00|688.14|685.26|687.65|684.77|688.14|685.26|687.65|684.77|0
1651515370000|2022-05-02 18:16:10|688.14|685.26|688.14|685.26|688.88|686|688.14|685.26|0
1651515380000|2022-05-02 18:16:20|688.6|685.72|688.6|685.72|688.6|685.72|688.35|685.47|0
1651515390000|2022-05-02 18:16:30|688.11|685.23|688.11|685.23|688.84|685.96|687.37|684.49|0
1651515400000|2022-05-02 18:16:40|687.99|685.11|687.62|684.74|687.99|685.11|687.62|684.74|0
1651515410000|2022-05-02 18:16:50|687.37|684.49|687.13|684.25|687.37|684.49|686.15|683.27|0
1651515420000|2022-05-02 18:17:00|688.84|685.96|688.6|685.72|689.09|686.21|688.6|685.72|0
1651515430000|2022-05-02 18:17:10|688.35|685.47|688.11|685.23|688.35|685.47|687.86|684.98|0
1651515440000|2022-05-02 18:17:20|687.86|684.98|688.11|685.23|688.11|685.23|687.86|684.98|0
1651515450000|2022-05-02 18:17:30|687.86|684.98|686.15|683.27|687.86|684.98|685.66|682.78|0
1651515460000|2022-05-02 18:17:40|686.4|683.52|687.37|684.49|687.37|684.49|686.4|683.52|0
1651515470000|2022-05-02 18:17:50|686.89|684.01|686.15|683.27|686.89|684.01|686.15|683.27|0
1651515480000|2022-05-02 18:18:00|686.52|683.64|686.4|683.52|686.64|683.76|686.15|683.27|0
1651515490000|2022-05-02 18:18:10|686.15|683.27|685.91|683.03|686.15|683.27|685.42|682.54|0
1651515500000|2022-05-02 18:18:20|686.15|683.27|686.15|683.27|686.64|683.76|686.15|683.27|0
1651515510000|2022-05-02 18:18:30|686.64|683.76|685.17|682.29|686.64|683.76|685.17|682.29|0
1651515520000|2022-05-02 18:18:40|685.66|682.78|686.64|683.76|686.64|683.76|685.66|682.78|0
1651515530000|2022-05-02 18:18:50|686.89|684.01|686.89|684.01|687.13|684.25|686.89|684.01|0
1651515540000|2022-05-02 18:19:00|687.62|684.74|687.62|684.74|687.86|684.98|687.62|684.74|0
1651515550000|2022-05-02 18:19:10|688.11|685.23|688.58|685.7|688.58|685.7|687.86|684.98|0
1651515560000|2022-05-02 18:19:20|689.31|686.43|689.31|686.43|689.31|686.43|689.07|686.19|0
1651515570000|2022-05-02 18:19:30|689.07|686.19|689.31|686.43|689.31|686.43|689.07|686.19|0
1651515580000|2022-05-02 18:19:40|689.55|686.67|689.55|686.67|689.55|686.67|689.55|686.67|0
1651515590000|2022-05-02 18:19:50|689.31|686.43|689.07|686.19|689.55|686.67|689.07|686.19|0
1651515600000|2022-05-02 18:20:00|688.82|685.94|688.09|685.21|688.82|685.94|687.36|684.48|0
1651515610000|2022-05-02 18:20:10|687.73|684.85|689.44|686.56|689.44|686.56|687.73|684.85|0
1651515620000|2022-05-02 18:20:20|689.55|686.67|689.8|686.92|690.04|687.16|689.55|686.67|0
1651515630000|2022-05-02 18:20:30|690.53|687.65|689.55|686.67|690.53|687.65|689.31|686.43|0
1651515640000|2022-05-02 18:20:40|689.31|686.43|689.55|686.67|689.8|686.92|689.31|686.43|0
1651515650000|2022-05-02 18:20:50|690.04|687.16|689.8|686.92|690.04|687.16|689.55|686.67|0
1651515660000|2022-05-02 18:21:00|690.04|687.16|688.82|685.94|690.04|687.16|688.82|685.94|0
1651515670000|2022-05-02 18:21:10|688.95|686.07|687.84|684.96|688.95|686.07|687.84|684.96|0
1651515680000|2022-05-02 18:21:20|686.75|683.87|689.07|686.19|689.07|686.19|686.62|683.74|0
1651515690000|2022-05-02 18:21:30|688.58|685.7|689.31|686.43|689.8|686.92|688.58|685.7|0
1651515700000|2022-05-02 18:21:40|688.09|685.21|687.36|684.48|688.09|685.21|687.36|684.48|0
1651515710000|2022-05-02 18:21:50|687.6|684.72|687.11|684.23|687.6|684.72|687.11|684.23|0
1651515720000|2022-05-02 18:22:00|684.42|681.54|681.98|679.1|684.42|681.54|681.98|679.1|0
1651515730000|2022-05-02 18:22:10|683.2|680.32|684.67|681.79|684.67|681.79|683.2|680.32|0
1651515740000|2022-05-02 18:22:20|685.64|682.76|685.64|682.76|685.89|683.01|685.64|682.76|0
1651515750000|2022-05-02 18:22:30|684.42|681.54|685.89|683.01|685.89|683.01|684.42|681.54|0
1651515760000|2022-05-02 18:22:40|685.64|682.76|686.87|683.99|686.87|683.99|685.64|682.76|0
1651515770000|2022-05-02 18:22:50|686.62|683.74|685.89|683.01|686.62|683.74|684.67|681.79|0
1651515780000|2022-05-02 18:23:00|686.87|683.99|685.04|682.16|686.87|683.99|685.04|682.16|0
1651515790000|2022-05-02 18:23:10|685.4|682.52|685.16|682.28|685.4|682.52|684.91|682.03|0
1651515800000|2022-05-02 18:23:20|684.42|681.54|683.2|680.32|684.42|681.54|683.2|680.32|0
1651515810000|2022-05-02 18:23:30|682.47|679.59|682.71|679.83|682.71|679.83|682.47|679.59|0
1651515820000|2022-05-02 18:23:40|681.62|678.74|681.74|678.86|681.74|678.86|681.49|678.61|0
1651515830000|2022-05-02 18:23:50|682.23|679.35|682.47|679.59|682.47|679.59|681.49|678.61|0
1651515840000|2022-05-02 18:24:00|682.96|680.08|684.18|681.3|684.18|681.3|682.96|680.08|0
1651515850000|2022-05-02 18:24:10|683.94|681.06|683.69|680.81|683.94|681.06|682.96|680.08|0
1651515860000|2022-05-02 18:24:20|682.84|679.96|682.47|679.59|682.84|679.96|682.23|679.35|0
1651515870000|2022-05-02 18:24:30|682.71|679.83|684.18|681.3|684.18|681.3|682.71|679.83|0
1651515880000|2022-05-02 18:24:40|683.93|681.05|682.96|680.08|683.93|681.05|682.96|680.08|0
1651515890000|2022-05-02 18:24:50|682.47|679.59|683.45|680.57|683.45|680.57|681.98|679.1|0
1651515900000|2022-05-02 18:25:00|684.42|681.54|683.69|680.81|684.42|681.54|683.69|680.81|0
1651515910000|2022-05-02 18:25:10|684.42|681.54|684.91|682.03|684.91|682.03|684.42|681.54|0
1651515920000|2022-05-02 18:25:20|685.77|682.89|687.35|684.47|687.35|684.47|685.77|682.89|0
1651515930000|2022-05-02 18:25:30|687.11|684.23|686.13|683.25|687.11|684.23|686.13|683.25|0
1651515940000|2022-05-02 18:25:40|685.89|683.01|686.02|683.14|686.38|683.5|685.89|683.01|0
1651515950000|2022-05-02 18:25:50|686.38|683.5|687.11|684.23|687.11|684.23|686.38|683.5|0
1651515960000|2022-05-02 18:26:00|687.84|684.96|687.84|684.96|687.84|684.96|686.62|683.74|0
1651515970000|2022-05-02 18:26:10|687.6|684.72|687.35|684.47|688.09|685.21|687.35|684.47|0
1651515980000|2022-05-02 18:26:20|686.99|684.11|685.4|682.52|686.99|684.11|685.4|682.52|0
1651515990000|2022-05-02 18:26:30|686.38|683.5|685.89|683.01|686.38|683.5|685.4|682.52|0
1651516000000|2022-05-02 18:26:40|686.02|683.14|684.67|681.79|686.02|683.14|684.67|681.79|0
1651516010000|2022-05-02 18:26:50|685.28|682.4|685.64|682.76|685.64|682.76|685.16|682.28|0
1651516020000|2022-05-02 18:27:00|685.89|683.01|685.64|682.76|685.89|683.01|685.4|682.52|0
1651516030000|2022-05-02 18:27:10|685.16|682.28|684.91|682.03|685.16|682.28|684.91|682.03|0
1651516040000|2022-05-02 18:27:20|684.79|681.91|683.93|681.05|684.79|681.91|683.93|681.05|0
1651516050000|2022-05-02 18:27:30|684.18|681.3|683.93|681.05|684.18|681.3|683.45|680.57|0
1651516060000|2022-05-02 18:27:40|683.45|680.57|682.96|680.08|683.45|680.57|682.96|680.08|0
1651516070000|2022-05-02 18:27:50|683.45|680.57|682.96|680.08|683.45|680.57|682.96|680.08|0
1651516080000|2022-05-02 18:28:00|682.47|679.59|683.45|680.57|683.69|680.81|682.47|679.59|0
1651516090000|2022-05-02 18:28:10|682.71|679.83|683.45|680.57|683.45|680.57|682.71|679.83|0
1651516100000|2022-05-02 18:28:20|683.93|681.05|684.67|681.79|685.16|682.28|683.93|681.05|0
1651516110000|2022-05-02 18:28:30|684.42|681.54|684.79|681.91|684.79|681.91|684.42|681.54|0
1651516120000|2022-05-02 18:28:40|684.67|681.79|684.67|681.79|685.64|682.76|684.67|681.79|0
1651516130000|2022-05-02 18:28:50|684.91|682.03|685.4|682.52|685.4|682.52|684.91|682.03|0
1651516140000|2022-05-02 18:29:00|684.18|681.3|683.93|681.05|684.18|681.3|683.69|680.81|0
1651516150000|2022-05-02 18:29:10|684.18|681.3|684.42|681.54|684.42|681.54|684.18|681.3|0
1651516160000|2022-05-02 18:29:20|685.16|682.28|684.42|681.54|685.16|682.28|684.42|681.54|0
1651516170000|2022-05-02 18:29:30|683.93|681.05|685.4|682.52|685.4|682.52|683.93|681.05|0
1651516180000|2022-05-02 18:29:40|684.42|681.54|684.91|682.03|684.91|682.03|683.93|681.05|0
1651516190000|2022-05-02 18:29:50|684.42|681.54|685.16|682.28|685.16|682.28|684.42|681.54|0
1651516200000|2022-05-02 18:30:00|684.91|682.03|686.62|683.74|686.62|683.74|684.91|682.03|0
1651516210000|2022-05-02 18:30:10|686.38|683.5|684.18|681.3|686.38|683.5|684.18|681.3|0
1651516220000|2022-05-02 18:30:20|685.16|682.28|686.13|683.25|686.13|683.25|684.42|681.54|0
1651516230000|2022-05-02 18:30:30|686.38|683.5|687.6|684.72|687.6|684.72|686.38|683.5|0
1651516240000|2022-05-02 18:30:40|687.35|684.47|687.84|684.96|687.84|684.96|687.35|684.47|0
1651516250000|2022-05-02 18:30:50|687.35|684.47|686.62|683.74|687.35|684.47|686.38|683.5|0
1651516260000|2022-05-02 18:31:00|685.64|682.76|684.42|681.54|685.64|682.76|684.06|681.18|0
1651516270000|2022-05-02 18:31:10|685.4|682.52|686.38|683.5|686.38|683.5|685.16|682.28|0
1651516280000|2022-05-02 18:31:20|685.89|683.01|686.62|683.74|686.62|683.74|685.64|682.76|0
1651516290000|2022-05-02 18:31:30|686.38|683.5|686.87|683.99|686.87|683.99|686.38|683.5|0
1651516300000|2022-05-02 18:31:40|686.38|683.5|686.38|683.5|687.11|684.23|686.13|683.25|0
1651516310000|2022-05-02 18:31:50|685.4|682.52|684.06|681.18|685.4|682.52|684.06|681.18|0
1651516320000|2022-05-02 18:32:00|684.18|681.3|683.93|681.05|684.18|681.3|683.93|681.05|0
1651516330000|2022-05-02 18:32:10|684.67|681.79|682.96|680.08|684.67|681.79|682.96|680.08|0
1651516340000|2022-05-02 18:32:20|682.71|679.83|682.71|679.83|683.2|680.32|682.6|679.72|0
1651516350000|2022-05-02 18:32:30|683.57|680.69|684.67|681.79|684.67|681.79|683.57|680.69|0
1651516360000|2022-05-02 18:32:40|683.2|680.32|683.45|680.57|683.45|680.57|681.74|678.86|0
1651516370000|2022-05-02 18:32:50|683.93|681.05|684.18|681.3|684.18|681.3|683.45|680.57|0
1651516380000|2022-05-02 18:33:00|684.42|681.54|683.93|681.05|684.67|681.79|683.93|681.05|0
1651516390000|2022-05-02 18:33:10|682.96|680.08|683.69|680.81|683.69|680.81|682.96|680.08|0
1651516400000|2022-05-02 18:33:20|682.96|680.08|682.22|679.34|683.2|680.32|682.22|679.34|0
1651516410000|2022-05-02 18:33:30|681.62|678.74|680.64|677.76|682.96|680.08|680.64|677.76|0
1651516420000|2022-05-02 18:33:40|680.52|677.64|679.78|676.9|681|678.12|679.78|676.9|0
1651516430000|2022-05-02 18:33:50|679.54|676.66|681|678.12|681|678.12|679.54|676.66|0
1651516440000|2022-05-02 18:34:00|681.74|678.86|681.25|678.37|682.22|679.34|681.25|678.37|0
1651516450000|2022-05-02 18:34:10|681.38|678.5|682.22|679.34|682.47|679.59|681.38|678.5|0
1651516460000|2022-05-02 18:34:20|681.74|678.86|681.25|678.37|681.74|678.86|681|678.12|0
1651516470000|2022-05-02 18:34:30|681|678.12|680.4|677.52|681|678.12|680.4|677.52|0
1651516480000|2022-05-02 18:34:40|680.52|677.64|681|678.12|681|678.12|680.27|677.39|0
1651516490000|2022-05-02 18:34:50|681.74|678.86|681.74|678.86|681.74|678.86|681.25|678.37|0
1651516500000|2022-05-02 18:35:00|681.98|679.1|683.2|680.32|683.69|680.81|681.98|679.1|0
1651516510000|2022-05-02 18:35:10|683.69|680.81|683.45|680.57|684.18|681.3|683.45|680.57|0
1651516520000|2022-05-02 18:35:20|683.2|680.32|685.15|682.27|685.15|682.27|683.2|680.32|0
1651516530000|2022-05-02 18:35:30|685.4|682.52|685.15|682.27|685.64|682.76|685.15|682.27|0
1651516540000|2022-05-02 18:35:40|685.64|682.76|685.15|682.27|685.64|682.76|684.91|682.03|0
1651516550000|2022-05-02 18:35:50|684.91|682.03|685.89|683.01|685.89|683.01|684.91|682.03|0
1651516560000|2022-05-02 18:36:00|686.13|683.25|686.86|683.98|687.6|684.72|686.13|683.25|0
1651516570000|2022-05-02 18:36:10|686.62|683.74|685.64|682.76|686.62|683.74|685.64|682.76|0
1651516580000|2022-05-02 18:36:20|686.26|683.38|687.35|684.47|687.6|684.72|686.26|683.38|0
1651516590000|2022-05-02 18:36:30|686.62|683.74|685.64|682.76|686.62|683.74|685.64|682.76|0
1651516600000|2022-05-02 18:36:40|685.89|683.01|687.6|684.72|687.6|684.72|685.89|683.01|0
1651516610000|2022-05-02 18:36:50|687.35|684.47|687.72|684.84|687.72|684.84|687.35|684.47|0
1651516620000|2022-05-02 18:37:00|687.6|684.72|687.84|684.96|688.09|685.21|687.6|684.72|0
1651516630000|2022-05-02 18:37:10|686.86|683.98|684.91|682.03|686.86|683.98|684.55|681.67|0
1651516640000|2022-05-02 18:37:20|685.4|682.52|686.75|683.87|686.75|683.87|685.4|682.52|0
1651516650000|2022-05-02 18:37:30|687.35|684.47|686.38|683.5|687.84|684.96|686.38|683.5|0
1651516660000|2022-05-02 18:37:40|686.62|683.74|685.53|682.65|686.62|683.74|685.4|682.52|0
1651516670000|2022-05-02 18:37:50|685.4|682.52|686.5|683.62|686.86|683.98|685.4|682.52|0
1651516680000|2022-05-02 18:38:00|686.13|683.25|685.4|682.52|687.35|684.47|685.4|682.52|0
1651516690000|2022-05-02 18:38:10|685.64|682.76|685.28|682.4|685.64|682.76|684.91|682.03|0
1651516700000|2022-05-02 18:38:20|684.67|681.79|684.67|681.79|685.15|682.27|684.67|681.79|0
1651516710000|2022-05-02 18:38:30|684.42|681.54|684.67|681.79|684.67|681.79|684.18|681.3|0
1651516720000|2022-05-02 18:38:40|683.44|680.56|681.98|679.1|683.44|680.56|681.98|679.1|0
1651516730000|2022-05-02 18:38:50|681.25|678.37|681.25|678.37|681.25|678.37|680.52|677.64|0
1651516740000|2022-05-02 18:39:00|681|678.12|680.52|677.64|681.25|678.37|680.52|677.64|0
1651516750000|2022-05-02 18:39:10|681|678.12|681.49|678.61|681.49|678.61|681|678.12|0
1651516760000|2022-05-02 18:39:20|682.47|679.59|682.96|680.08|682.96|680.08|682.47|679.59|0
1651516770000|2022-05-02 18:39:30|683.2|680.32|683.93|681.05|683.93|681.05|683.2|680.32|0
1651516780000|2022-05-02 18:39:40|684.42|681.54|684.67|681.79|684.67|681.79|684.42|681.54|0
1651516790000|2022-05-02 18:39:50|684.42|681.54|685.4|682.52|685.89|683.01|684.42|681.54|0
1651516800000|2022-05-02 18:40:00|684.91|682.03|684.91|682.03|685.15|682.27|684.67|681.79|0
1651516810000|2022-05-02 18:40:10|685.15|682.27|686.38|683.5|686.38|683.5|685.15|682.27|0
1651516820000|2022-05-02 18:40:20|687.11|684.23|686.13|683.25|687.11|684.23|686.13|683.25|0
1651516830000|2022-05-02 18:40:30|686.38|683.5|683.57|680.69|686.38|683.5|683.57|680.69|0
1651516840000|2022-05-02 18:40:40|683.44|680.56|683.44|680.56|683.44|680.56|682.47|679.59|0
1651516850000|2022-05-02 18:40:50|682.96|680.08|683.44|680.56|683.44|680.56|682.96|680.08|0
1651516860000|2022-05-02 18:41:00|684.91|682.03|685.4|682.52|685.4|682.52|684.67|681.79|0
1651516870000|2022-05-02 18:41:10|684.42|681.54|684.18|681.3|684.91|682.03|684.18|681.3|0
1651516880000|2022-05-02 18:41:20|684.67|681.79|685.53|682.65|685.89|683.01|684.67|681.79|0
1651516890000|2022-05-02 18:41:30|685.15|682.27|685.4|682.52|685.4|682.52|685.15|682.27|0
1651516900000|2022-05-02 18:41:40|685.64|682.76|685.4|682.52|686.26|683.38|685.4|682.52|0
1651516910000|2022-05-02 18:41:50|685.15|682.27|684.79|681.91|685.15|682.27|684.67|681.79|0
1651516920000|2022-05-02 18:42:00|684.67|681.79|684.18|681.3|684.67|681.79|683.69|680.81|0
1651516930000|2022-05-02 18:42:10|685.64|682.76|686.13|683.25|686.62|683.74|685.64|682.76|0
1651516940000|2022-05-02 18:42:20|686.01|683.13|686.99|684.11|686.99|684.11|686.01|683.13|0
1651516950000|2022-05-02 18:42:30|687.6|684.72|688.95|686.07|688.95|686.07|687.6|684.72|0
1651516960000|2022-05-02 18:42:40|690.29|687.41|690.77|687.89|690.77|687.89|690.04|687.16|0
1651516970000|2022-05-02 18:42:50|690.53|687.65|691.02|688.14|691.02|688.14|690.53|687.65|0
1651516980000|2022-05-02 18:43:00|692.49|689.61|693.22|690.34|693.22|690.34|692|689.12|0
1651516990000|2022-05-02 18:43:10|693.71|690.83|694.69|691.81|694.93|692.05|693.71|690.83|0
1651517000000|2022-05-02 18:43:20|695.18|692.3|695.91|693.03|695.91|693.03|695.18|692.3|0
1651517010000|2022-05-02 18:43:30|695.67|692.79|695.91|693.03|696.16|693.28|695.42|692.54|0
1651517020000|2022-05-02 18:43:40|696.16|693.28|696.65|693.77|696.89|694.01|696.16|693.28|0
1651517030000|2022-05-02 18:43:50|696.89|694.01|697.38|694.5|697.38|694.5|696.89|694.01|0
1651517040000|2022-05-02 18:44:00|697.13|694.25|696.4|693.52|697.62|694.74|696.4|693.52|0
1651517050000|2022-05-02 18:44:10|696.65|693.77|696.77|693.89|696.77|693.89|696.65|693.77|0
1651517060000|2022-05-02 18:44:20|697.13|694.25|695.18|692.3|697.13|694.25|695.18|692.3|0
1651517070000|2022-05-02 18:44:30|695.91|693.03|693.71|690.83|695.91|693.03|693.71|690.83|0
1651517080000|2022-05-02 18:44:40|693.95|691.07|694.44|691.56|694.44|691.56|693.95|691.07|0
1651517090000|2022-05-02 18:44:50|693.46|690.58|693.22|690.34|693.46|690.58|692.73|689.85|0
1651517100000|2022-05-02 18:45:00|692.98|690.1|691.75|688.87|692.98|690.1|689.8|686.92|0
1651517110000|2022-05-02 18:45:10|691.26|688.38|690.48|687.6|691.26|688.38|690.04|687.16|0
1651517120000|2022-05-02 18:45:20|690.6|687.72|689.38|686.5|690.6|687.72|689.38|686.5|0
1651517130000|2022-05-02 18:45:30|689.63|686.75|689.31|686.43|689.63|686.75|689.27|686.39|0
1651517140000|2022-05-02 18:45:40|688.33|685.45|683.69|680.81|688.33|685.45|683.69|680.81|0
1651517150000|2022-05-02 18:45:50|683.93|681.05|680.51|677.63|683.93|681.05|680.51|677.63|0
1651517160000|2022-05-02 18:46:00|680.76|677.88|679.54|676.66|681|678.12|679.54|676.66|0
1651517170000|2022-05-02 18:46:10|679.78|676.9|680.15|677.27|680.76|677.88|679.78|676.9|0
1651517180000|2022-05-02 18:46:20|679.54|676.66|682.22|679.34|682.22|679.34|679.54|676.66|0
1651517190000|2022-05-02 18:46:30|682.47|679.59|681.98|679.1|683.2|680.32|681.98|679.1|0
1651517200000|2022-05-02 18:46:40|682.47|679.59|683.2|680.32|683.2|680.32|682.47|679.59|0
1651517210000|2022-05-02 18:46:50|683.44|680.56|683.93|680.57|683.93|680.57|682.96|680.08|0
1651517220000|2022-05-02 18:47:00|684.17|680.81|683.2|679.84|684.17|680.81|683.2|679.84|0
1651517230000|2022-05-02 18:47:10|681.97|678.61|682.95|679.59|682.95|679.59|681.97|678.61|0
1651517240000|2022-05-02 18:47:20|683.44|680.08|683.2|679.84|684.42|681.06|683.2|679.84|0
1651517250000|2022-05-02 18:47:30|684.3|680.94|683.2|679.84|684.3|680.94|683.2|679.84|0
1651517260000|2022-05-02 18:47:40|683.44|680.08|683.45|680.09|683.68|680.32|683.44|680.08|0
1651517270000|2022-05-02 18:47:50|681.74|678.38|682.96|679.6|682.96|679.6|681.74|678.38|0
1651517280000|2022-05-02 18:48:00|683.04|679.68|683.28|679.92|683.53|680.17|683.04|679.68|0
1651517290000|2022-05-02 18:48:10|683.77|680.41|682.92|679.56|683.77|680.41|682.92|679.56|0
1651517300000|2022-05-02 18:48:20|682.79|679.43|684.26|680.9|684.26|680.9|682.79|679.43|0
1651517310000|2022-05-02 18:48:30|684.02|680.66|683.53|680.17|684.26|680.9|683.53|680.17|0
1651517320000|2022-05-02 18:48:40|683.77|680.41|683.53|680.17|684.26|680.9|683.53|680.17|0
1651517330000|2022-05-02 18:48:50|682.79|679.43|683.28|679.92|683.53|680.17|682.79|679.43|0
1651517340000|2022-05-02 18:49:00|683.77|680.41|683.28|679.92|683.77|680.41|682.79|679.43|0
1651517350000|2022-05-02 18:49:10|681.33|677.97|682.31|678.95|682.31|678.95|681.08|677.72|0
1651517360000|2022-05-02 18:49:20|683.04|679.68|682.55|679.19|683.04|679.68|682.55|679.19|0
1651517370000|2022-05-02 18:49:30|682.06|678.7|682.79|679.43|682.79|679.43|682.06|678.7|0
1651517380000|2022-05-02 18:49:40|682.43|679.07|683.04|679.68|683.04|679.68|682.31|678.95|0
1651517390000|2022-05-02 18:49:50|682.79|679.43|681.57|678.21|682.79|679.43|681.57|678.21|0
1651517400000|2022-05-02 18:50:00|681.33|677.97|681.33|677.97|681.82|678.46|681.33|677.97|0
1651517410000|2022-05-02 18:50:10|681.57|678.21|682.31|678.95|682.79|679.43|681.57|678.21|0
1651517420000|2022-05-02 18:50:20|683.17|679.81|684.02|680.66|684.75|681.39|683.17|679.81|0
1651517430000|2022-05-02 18:50:30|684.51|681.15|684.26|680.9|685.12|681.76|684.26|680.9|0
1651517440000|2022-05-02 18:50:40|684.99|681.63|684.99|681.63|685.61|682.25|684.99|681.63|0
1651517450000|2022-05-02 18:50:50|684.75|681.39|685.48|682.12|685.73|682.37|684.75|681.39|0
1651517460000|2022-05-02 18:51:00|685.97|682.61|686.71|683.35|688.17|684.81|685.97|682.61|0
1651517470000|2022-05-02 18:51:10|686.22|682.86|684.99|681.63|686.22|682.86|684.99|681.63|0
1651517480000|2022-05-02 18:51:20|685.37|682.01|686.46|683.1|686.71|683.35|685.37|682.01|0
1651517490000|2022-05-02 18:51:30|686.22|682.86|685.37|682.01|686.22|682.86|685.24|681.88|0
1651517500000|2022-05-02 18:51:40|685.24|681.88|684.02|680.66|685.61|682.25|683.77|680.41|0
1651517510000|2022-05-02 18:51:50|684.26|680.9|684.02|680.66|685.12|681.76|684.02|680.66|0
1651517520000|2022-05-02 18:52:00|684.26|680.9|685.73|682.37|685.73|682.37|684.26|680.9|0
1651517530000|2022-05-02 18:52:10|684.99|681.63|684.51|681.15|684.99|681.63|684.51|681.15|0
1651517540000|2022-05-02 18:52:20|684.75|681.39|684.39|681.03|684.99|681.63|684.39|681.03|0
1651517550000|2022-05-02 18:52:30|684.26|680.9|682.43|679.07|684.26|680.9|682.43|679.07|0
1651517560000|2022-05-02 18:52:40|681.57|678.21|681.08|677.72|682.06|678.7|680.97|677.61|0
1651517570000|2022-05-02 18:52:50|680.11|676.75|680.11|676.75|680.11|676.75|679.62|676.26|0
1651517580000|2022-05-02 18:53:00|679.62|676.26|679.86|676.5|679.86|676.5|679.37|676.01|0
1651517590000|2022-05-02 18:53:10|680.35|676.99|680.84|677.48|680.84|677.48|680.35|676.99|0
1651517600000|2022-05-02 18:53:20|679.62|676.26|679.86|676.5|679.86|676.5|679.37|676.01|0
1651517610000|2022-05-02 18:53:30|679.37|676.01|673.03|669.67|679.37|676.01|673.03|669.67|0
1651517620000|2022-05-02 18:53:40|671.81|668.45|673.03|669.67|673.64|670.28|671.81|668.45|0
1651517630000|2022-05-02 18:53:50|672.78|669.42|673.51|670.15|673.51|670.15|672.78|669.42|0
1651517640000|2022-05-02 18:54:00|673.27|669.91|674.49|671.13|675.47|672.11|673.27|669.91|0
1651517650000|2022-05-02 18:54:10|675.22|671.86|676.08|672.72|676.08|672.72|675.22|671.86|0
1651517660000|2022-05-02 18:54:20|676.69|673.33|675.47|672.11|676.93|673.57|675.47|672.11|0
1651517670000|2022-05-02 18:54:30|676.2|672.84|676.2|672.84|676.44|673.08|676.08|672.72|0
1651517680000|2022-05-02 18:54:40|676.57|673.21|675.95|672.59|676.69|673.33|675.95|672.59|0
1651517690000|2022-05-02 18:54:50|676.93|673.57|676.44|673.08|676.93|673.57|676.44|673.08|0
1651517700000|2022-05-02 18:55:00|677.18|673.82|675.71|672.35|677.18|673.82|675.71|672.35|0
1651517710000|2022-05-02 18:55:10|676.69|673.33|677.91|674.55|677.91|674.55|676.69|673.33|0
1651517720000|2022-05-02 18:55:20|677.66|674.3|677.66|674.3|677.66|674.3|677.3|673.94|0
1651517730000|2022-05-02 18:55:30|677.91|674.55|675.95|672.59|677.91|674.55|675.95|672.59|0
1651517740000|2022-05-02 18:55:40|675.84|672.48|677.18|673.82|677.18|673.82|675.84|672.48|0
1651517750000|2022-05-02 18:55:50|677.91|674.55|677.55|674.19|677.91|674.55|677.55|674.19|0
1651517760000|2022-05-02 18:56:00|677.91|674.55|678.77|675.41|678.77|675.41|677.91|674.55|0
1651517770000|2022-05-02 18:56:10|678.15|674.79|681.57|678.21|681.57|678.21|678.15|674.79|0
1651517780000|2022-05-02 18:56:20|680.35|676.99|680.59|677.23|680.59|677.23|680.35|676.99|0
1651517790000|2022-05-02 18:56:30|681.08|677.72|681.82|678.46|682.79|679.43|681.08|677.72|0
1651517800000|2022-05-02 18:56:40|682.79|679.43|683.04|679.68|683.04|679.68|682.79|679.43|0
1651517810000|2022-05-02 18:56:50|683.77|680.41|682.55|679.19|684.02|680.66|682.55|679.19|0
1651517820000|2022-05-02 18:57:00|683.28|679.92|684.75|681.39|684.75|681.39|683.28|679.92|0
1651517830000|2022-05-02 18:57:10|684.99|681.63|685.24|681.88|685.24|681.88|684.75|681.39|0
1651517840000|2022-05-02 18:57:20|684.02|680.66|683.53|680.17|684.02|680.66|683.28|679.92|0
1651517850000|2022-05-02 18:57:30|684.5|681.14|684.75|681.39|684.99|681.63|684.5|681.14|0
1651517860000|2022-05-02 18:57:40|684.99|681.63|684.99|681.63|684.99|681.63|684.75|681.39|0
1651517870000|2022-05-02 18:57:50|684.75|681.39|685.48|682.12|685.48|682.12|684.75|681.39|0
1651517880000|2022-05-02 18:58:00|685.73|682.37|686.71|683.35|687.44|684.08|685.73|682.37|0
1651517890000|2022-05-02 18:58:10|686.22|682.86|685.97|682.61|686.22|682.86|685.24|681.88|0
1651517900000|2022-05-02 18:58:20|685.12|681.76|685.97|682.61|685.97|682.61|685.12|681.76|0
1651517910000|2022-05-02 18:58:30|685.48|682.12|684.75|681.39|685.48|682.12|684.75|681.39|0
1651517920000|2022-05-02 18:58:40|684.02|680.66|684.02|680.66|684.26|680.9|684.02|680.66|0
1651517930000|2022-05-02 18:58:50|685.24|681.88|686.71|683.35|686.71|683.35|685.24|681.88|0
1651517940000|2022-05-02 18:59:00|686.46|683.1|684.5|681.14|686.46|683.1|684.5|681.14|0
1651517950000|2022-05-02 18:59:10|684.75|681.39|685.48|682.12|685.73|682.37|684.75|681.39|0
1651517960000|2022-05-02 18:59:20|686.22|682.86|687.93|684.57|687.93|684.57|686.22|682.86|0
1651517970000|2022-05-02 18:59:30|686.95|683.59|686.95|683.59|686.95|683.59|686.95|683.59|0
1651517980000|2022-05-02 18:59:40|686.7|683.34|685.97|682.61|686.7|683.34|685.97|682.61|0
1651517990000|2022-05-02 18:59:50|686.34|682.98|684.5|681.14|686.34|682.98|684.5|681.14|0
1651518000000|2022-05-02 19:00:00|682.06|678.7|679.86|676.5|682.06|678.7|679.62|676.26|0
1651518010000|2022-05-02 19:00:10|681.33|677.97|682.55|679.19|682.55|679.19|681.33|677.97|0
1651518020000|2022-05-02 19:00:20|683.04|679.68|682.3|678.94|683.04|679.68|682.06|678.7|0
1651518030000|2022-05-02 19:00:30|682.55|679.19|681.82|678.46|682.79|679.43|681.82|678.46|0
1651518040000|2022-05-02 19:00:40|681.08|677.72|678.64|675.28|681.08|677.72|678.64|675.28|0
1651518050000|2022-05-02 19:00:50|679.26|675.9|678.4|675.04|679.62|676.26|678.4|675.04|0
1651518060000|2022-05-02 19:01:00|678.77|675.41|677.42|674.06|679.37|676.01|677.42|674.06|0
1651518070000|2022-05-02 19:01:10|678.88|675.52|678.77|675.41|678.88|675.52|677.91|674.55|0
1651518080000|2022-05-02 19:01:20|680.59|677.23|680.35|676.99|680.59|677.23|679.99|676.63|0
1651518090000|2022-05-02 19:01:30|680.59|677.23|680.1|676.74|680.59|677.23|680.1|676.74|0
1651518100000|2022-05-02 19:01:40|678.4|675.04|679.13|675.77|679.13|675.77|678.4|675.04|0
1651518110000|2022-05-02 19:01:50|678.64|675.28|677.66|674.3|678.64|675.28|677.3|673.94|0
1651518120000|2022-05-02 19:02:00|678.88|675.52|680.1|676.74|680.1|676.74|678.88|675.52|0
1651518130000|2022-05-02 19:02:10|680.84|677.48|681.82|678.46|681.82|678.46|679.62|676.26|0
1651518140000|2022-05-02 19:02:20|680.59|677.23|682.55|679.19|682.55|679.19|680.48|677.12|0
1651518150000|2022-05-02 19:02:30|682.79|679.43|682.55|679.19|682.79|679.43|682.55|679.19|0
1651518160000|2022-05-02 19:02:40|683.53|680.17|682.06|678.7|683.53|680.17|682.06|678.7|0
1651518170000|2022-05-02 19:02:50|681.7|678.34|682.06|678.7|682.55|679.19|681.7|678.34|0
1651518180000|2022-05-02 19:03:00|682.19|678.83|681.08|677.72|682.19|678.83|680.84|677.48|0
1651518190000|2022-05-02 19:03:10|680.84|677.48|677.66|674.3|680.84|677.48|677.66|674.3|0
1651518200000|2022-05-02 19:03:20|678.15|674.79|676.44|673.08|679.13|675.77|676.44|673.08|0
1651518210000|2022-05-02 19:03:30|675.95|672.59|675.22|671.86|675.95|672.59|674|670.64|0
1651518220000|2022-05-02 19:03:40|676.2|672.84|676.44|673.08|676.93|673.57|676.2|672.84|0
1651518230000|2022-05-02 19:03:50|676.93|673.57|676.69|673.33|677.17|673.81|676.44|673.08|0
1651518240000|2022-05-02 19:04:00|676.44|673.08|675.22|671.86|676.44|673.08|675.22|671.86|0
1651518250000|2022-05-02 19:04:10|673.76|670.4|672.78|669.42|673.76|670.4|672.78|669.42|0
1651518260000|2022-05-02 19:04:20|672.05|668.69|670.1|666.74|672.05|668.69|669.98|666.62|0
1651518270000|2022-05-02 19:04:30|670.34|666.98|670.34|666.98|670.34|666.98|669.37|666.01|0
1651518280000|2022-05-02 19:04:40|672.05|668.69|672.78|669.42|673.27|669.91|672.05|668.69|0
1651518290000|2022-05-02 19:04:50|673.51|670.15|672.54|669.18|673.51|670.15|672.54|669.18|0
1651518300000|2022-05-02 19:05:00|671.07|667.71|670.1|666.74|671.07|667.71|670.1|666.74|0
1651518310000|2022-05-02 19:05:10|669.61|666.25|667.66|664.3|669.61|666.25|667.66|664.3|0
1651518320000|2022-05-02 19:05:20|667.17|663.81|668.27|664.91|668.27|664.91|667.17|663.81|0
1651518330000|2022-05-02 19:05:30|668.64|665.28|669.37|666.01|669.61|666.25|668.15|664.79|0
1651518340000|2022-05-02 19:05:40|668.64|665.28|669.37|666.01|669.37|666.01|668.39|665.03|0
1651518350000|2022-05-02 19:05:50|668.88|665.52|668.88|665.52|669.01|665.65|668.39|665.03|0
1651518360000|2022-05-02 19:06:00|669.12|665.76|669.61|666.25|669.61|666.25|668.39|665.03|0
1651518370000|2022-05-02 19:06:10|669.37|666.01|669.37|666.01|670.34|666.98|669.12|665.76|0
1651518380000|2022-05-02 19:06:20|669.85|666.49|668.88|665.52|669.85|666.49|668.88|665.52|0
1651518390000|2022-05-02 19:06:30|668.64|665.28|669.12|665.76|669.12|665.76|668.64|665.28|0
1651518400000|2022-05-02 19:06:40|668.64|665.28|669.37|666.01|669.61|666.25|668.64|665.28|0
1651518410000|2022-05-02 19:06:50|670.22|666.86|668.88|665.52|670.22|666.86|668.88|665.52|0
1651518420000|2022-05-02 19:07:00|669.01|665.65|668.15|664.79|669.01|665.65|667.66|664.3|0
1651518430000|2022-05-02 19:07:10|668.39|665.03|668.27|664.91|668.39|665.03|667.66|664.3|0
1651518440000|2022-05-02 19:07:20|667.17|663.81|665.47|662.11|667.17|663.81|665.47|662.11|0
1651518450000|2022-05-02 19:07:30|665.22|661.86|665.35|661.99|665.35|661.99|664.74|661.38|0
1651518460000|2022-05-02 19:07:40|664.98|661.62|666.2|662.84|666.2|662.84|664.86|661.5|0
1651518470000|2022-05-02 19:07:50|667.17|663.81|668.64|665.28|668.64|665.28|667.17|663.81|0
1651518480000|2022-05-02 19:08:00|669.12|665.76|670.1|666.74|670.1|666.74|669.12|665.76|0
1651518490000|2022-05-02 19:08:10|670.59|667.23|670.59|667.23|670.59|667.23|670.59|667.23|0
1651518500000|2022-05-02 19:08:20|672.29|668.93|672.54|669.18|672.78|669.42|672.29|668.93|0
1651518510000|2022-05-02 19:08:30|671.56|668.2|669.85|666.49|671.56|668.2|669.85|666.49|0
1651518520000|2022-05-02 19:08:40|669.61|666.25|669.85|666.49|669.85|666.49|668.88|665.52|0
1651518530000|2022-05-02 19:08:50|669.49|666.13|669.61|666.25|669.61|666.25|668.63|665.27|0
1651518540000|2022-05-02 19:09:00|668.88|665.52|667.66|664.3|668.88|665.52|667.42|664.06|0
1651518550000|2022-05-02 19:09:10|667.06|663.7|666.69|663.33|667.06|663.7|666.2|662.84|0
1651518560000|2022-05-02 19:09:20|665.71|662.35|664.25|660.89|665.71|662.35|664.25|660.89|0
1651518570000|2022-05-02 19:09:30|664.74|661.38|661.08|657.72|664.74|661.38|661.08|657.72|0
1651518580000|2022-05-02 19:09:40|658.16|654.8|658.65|655.29|658.65|655.29|657.32|653.96|0
1651518590000|2022-05-02 19:09:50|659.87|656.51|660.6|657.24|660.6|657.24|659.87|656.51|0
1651518600000|2022-05-02 19:10:00|661.08|657.72|657.19|653.83|661.08|657.72|657.19|653.83|0
1651518610000|2022-05-02 19:10:10|657.68|654.32|655.98|652.62|657.68|654.32|655.73|652.37|0
1651518620000|2022-05-02 19:10:20|655.49|652.13|656.35|652.99|656.35|652.99|655.49|652.13|0
1651518630000|2022-05-02 19:10:30|655.98|652.62|657.68|654.32|657.68|654.32|655.98|652.62|0
1651518640000|2022-05-02 19:10:40|656.71|653.35|657.92|654.56|658.29|654.93|656.71|653.35|0
1651518650000|2022-05-02 19:10:50|657.68|654.32|658.53|655.17|658.53|655.17|657.68|654.32|0
1651518660000|2022-05-02 19:11:00|658.89|655.53|656.95|653.59|658.89|655.53|656.95|653.59|0
1651518670000|2022-05-02 19:11:10|656.22|652.86|652.33|648.97|656.22|652.86|652.09|648.73|0
1651518680000|2022-05-02 19:11:20|653.79|650.43|652.33|648.97|653.79|650.43|652.33|648.97|0
1651518690000|2022-05-02 19:11:30|652.57|649.21|653.3|649.94|653.55|650.19|652.57|649.21|0
1651518700000|2022-05-02 19:11:40|654.03|650.67|654.52|651.16|654.52|651.16|653.55|650.19|0
1651518710000|2022-05-02 19:11:50|655.25|651.89|653.06|649.7|655.25|651.89|653.06|649.7|0
1651518720000|2022-05-02 19:12:00|651.6|648.24|652.82|649.46|652.82|649.46|651.6|648.24|0
1651518730000|2022-05-02 19:12:10|652.94|649.58|651.36|648|652.94|649.58|651.36|648|0
1651518740000|2022-05-02 19:12:20|650.87|647.51|650.14|646.78|650.87|647.51|650.14|646.78|0
1651518750000|2022-05-02 19:12:30|650.76|647.4|650.63|647.27|651.12|647.76|650.63|647.27|0
1651518760000|2022-05-02 19:12:40|651.12|647.76|651.12|647.76|651.24|647.88|651.12|647.76|0
1651518770000|2022-05-02 19:12:50|651|647.64|650.63|647.27|651.36|648|650.63|647.27|0
1651518780000|2022-05-02 19:13:00|650.39|647.03|650.27|646.91|650.63|647.27|650.14|646.78|0
1651518790000|2022-05-02 19:13:10|650.63|647.27|647.23|643.87|650.63|647.27|647.23|643.87|0
1651518800000|2022-05-02 19:13:20|646.75|643.39|645.29|641.93|646.75|643.39|645.29|641.93|0
1651518810000|2022-05-02 19:13:30|645.53|642.17|645.53|642.17|646.75|643.39|645.53|642.17|0
1651518820000|2022-05-02 19:13:40|646.02|642.66|645.78|642.42|646.02|642.66|645.78|642.42|0
1651518830000|2022-05-02 19:13:50|645.29|641.93|646.5|643.14|646.5|643.14|645.29|641.93|0
1651518840000|2022-05-02 19:14:00|646.26|642.9|646.75|643.39|646.75|643.39|646.26|642.9|0
1651518850000|2022-05-02 19:14:10|647.47|644.11|648.45|645.09|648.45|645.09|646.5|643.14|0
1651518860000|2022-05-02 19:14:20|648.69|645.33|646.39|643.03|648.69|645.33|646.39|643.03|0
1651518870000|2022-05-02 19:14:30|646.02|642.66|646.63|643.27|646.63|643.27|646.02|642.66|0
1651518880000|2022-05-02 19:14:40|646.75|643.39|646.5|643.14|646.75|643.39|646.26|642.9|0
1651518890000|2022-05-02 19:14:50|646.26|642.9|645.73|642.37|646.26|642.9|645.49|642.13|0
1651518900000|2022-05-02 19:15:00|645.25|641.89|645.73|642.37|645.73|642.37|645.25|641.89|0
1651518910000|2022-05-02 19:15:10|645.62|642.26|646.46|643.1|646.46|643.1|645.25|641.89|0
1651518920000|2022-05-02 19:15:20|646.95|643.59|645.86|642.5|646.95|643.59|645.86|642.5|0
1651518930000|2022-05-02 19:15:30|645.25|641.89|645.25|641.89|645.25|641.89|645|641.64|0
1651518940000|2022-05-02 19:15:40|645.73|642.37|645.25|641.89|645.73|642.37|645.25|641.89|0
1651518950000|2022-05-02 19:15:50|645.49|642.13|645|641.64|645.49|642.13|645|641.64|0
1651518960000|2022-05-02 19:16:00|645.97|642.61|645|641.64|645.97|642.61|645|641.64|0
1651518970000|2022-05-02 19:16:10|645.25|641.89|642.57|639.21|645.25|641.89|642.57|639.21|0
1651518980000|2022-05-02 19:16:20|642.94|639.58|646.22|642.86|646.22|642.86|642.94|639.58|0
1651518990000|2022-05-02 19:16:30|645.73|642.37|646.95|643.59|647.19|643.83|645.73|642.37|0
1651519000000|2022-05-02 19:16:40|646.46|643.1|644.03|640.67|646.46|643.1|644.03|640.67|0
1651519010000|2022-05-02 19:16:50|645|641.64|647.92|644.56|647.92|644.56|645|641.64|0
1651519020000|2022-05-02 19:17:00|648.41|645.05|648.89|645.53|648.89|645.53|648.16|644.8|0
1651519030000|2022-05-02 19:17:10|648.65|645.29|649.14|645.78|649.14|645.78|648.65|645.29|0
1651519040000|2022-05-02 19:17:20|649.26|645.9|650.72|647.36|650.72|647.36|649.26|645.9|0
1651519050000|2022-05-02 19:17:30|650.84|647.48|649.86|646.5|650.84|647.48|649.14|645.78|0
1651519060000|2022-05-02 19:17:40|649.62|646.26|649.38|646.02|649.62|646.26|649.14|645.78|0
1651519070000|2022-05-02 19:17:50|650.11|646.75|649.14|645.78|650.11|646.75|649.14|645.78|0
1651519080000|2022-05-02 19:18:00|650.11|646.75|649.86|646.5|650.35|646.99|649.86|646.5|0
1651519090000|2022-05-02 19:18:10|650.59|647.23|650.59|647.23|650.59|647.23|649.13|645.77|0
1651519100000|2022-05-02 19:18:20|650.35|646.99|648.16|644.8|650.35|646.99|648.16|644.8|0
1651519110000|2022-05-02 19:18:30|648.65|645.29|647.68|644.32|648.65|645.29|647.43|644.07|0
1651519120000|2022-05-02 19:18:40|644.52|641.16|645.25|641.89|645.49|642.13|644.52|641.16|0
1651519130000|2022-05-02 19:18:50|645|641.64|644.27|640.91|645|641.64|644.27|640.91|0
1651519140000|2022-05-02 19:19:00|642.57|639.21|641.97|638.61|642.57|639.21|641.97|638.61|0
1651519150000|2022-05-02 19:19:10|642.09|638.73|641.84|638.48|642.09|638.73|641.84|638.48|0
1651519160000|2022-05-02 19:19:20|642.09|638.73|641.36|638|642.33|638.97|641.36|638|0
1651519170000|2022-05-02 19:19:30|641.84|638.48|643.25|639.89|643.25|639.89|641.84|638.48|0
1651519180000|2022-05-02 19:19:40|643.5|640.14|645.45|642.09|645.45|642.09|643.5|640.14|0
1651519190000|2022-05-02 19:19:50|644.31|640.95|642.84|639.48|644.31|640.95|642.84|639.48|0
1651519200000|2022-05-02 19:20:00|641.87|638.51|641.13|637.77|641.87|638.51|641.13|637.77|0
1651519210000|2022-05-02 19:20:10|640.89|637.53|639.67|636.31|640.89|637.53|639.43|636.07|0
1651519220000|2022-05-02 19:20:20|639.43|636.07|637.47|634.11|639.43|636.07|636.99|633.63|0
1651519230000|2022-05-02 19:20:30|637.96|634.6|638.21|634.85|638.21|634.85|637.96|634.6|0
1651519240000|2022-05-02 19:20:40|637.47|634.11|637.72|634.36|637.72|634.36|637.47|634.11|0
1651519250000|2022-05-02 19:20:50|636.26|632.9|636.01|632.65|636.5|633.14|636.01|632.65|0
1651519260000|2022-05-02 19:21:00|636.5|633.14|636.01|632.65|636.5|633.14|636.01|632.65|0
1651519270000|2022-05-02 19:21:10|636.5|633.14|636.01|632.65|636.5|633.14|636.01|632.65|0
1651519280000|2022-05-02 19:21:20|635.28|631.92|636.01|632.65|636.01|632.65|635.04|631.68|0
1651519290000|2022-05-02 19:21:30|635.28|631.92|634.79|631.43|635.77|632.41|634.79|631.43|0
1651519300000|2022-05-02 19:21:40|635.28|631.92|636.01|632.65|636.01|632.65|634.92|631.56|0
1651519310000|2022-05-02 19:21:50|635.77|632.41|635.77|632.41|635.77|632.41|634.79|631.43|0
1651519320000|2022-05-02 19:22:00|636.26|632.9|635.65|632.29|636.26|632.9|635.65|632.29|0
1651519330000|2022-05-02 19:22:10|635.28|631.92|635.04|631.68|635.28|631.92|634.79|631.43|0
1651519340000|2022-05-02 19:22:20|634.79|631.43|635.28|631.92|635.28|631.92|634.55|631.19|0
1651519350000|2022-05-02 19:22:30|634.79|631.43|634.55|631.19|634.79|631.43|634.55|631.19|0
1651519360000|2022-05-02 19:22:40|633.33|629.97|633.09|629.73|633.33|629.97|632.48|629.12|0
1651519370000|2022-05-02 19:22:50|634.31|630.95|636.01|632.65|636.01|632.65|634.31|630.95|0
1651519380000|2022-05-02 19:23:00|635.77|632.41|633.33|629.97|635.77|632.41|632.84|629.48|0
1651519390000|2022-05-02 19:23:10|632.84|629.48|633.09|629.73|633.09|629.73|632.84|629.48|0
1651519400000|2022-05-02 19:23:20|632.6|629.24|631.63|628.27|632.6|629.24|631.63|628.27|0
1651519410000|2022-05-02 19:23:30|632.11|628.75|631.63|628.27|632.11|628.75|631.63|628.27|0
1651519420000|2022-05-02 19:23:40|631.75|628.39|632|628.64|632|628.64|631.63|628.27|0
1651519430000|2022-05-02 19:23:50|632.24|628.88|632.36|629|633.09|629.73|632.24|628.88|0
1651519440000|2022-05-02 19:24:00|632.11|628.75|632.11|628.75|632.11|628.75|631.63|628.27|0
1651519450000|2022-05-02 19:24:10|632.36|629|634.06|630.7|634.06|630.7|632.36|629|0
1651519460000|2022-05-02 19:24:20|633.33|629.97|631.38|628.02|633.33|629.97|631.38|628.02|0
1651519470000|2022-05-02 19:24:30|629.92|626.56|629.92|626.56|629.92|626.56|629.43|626.07|0
1651519480000|2022-05-02 19:24:40|629.68|626.32|628.7|625.34|630.05|626.69|628.7|625.34|0
1651519490000|2022-05-02 19:24:50|629.19|625.83|627.73|624.37|629.19|625.83|627.24|623.88|0
1651519500000|2022-05-02 19:25:00|628.7|625.34|629.8|626.44|629.8|626.44|628.7|625.34|0
1651519510000|2022-05-02 19:25:10|629.43|626.07|630.41|627.05|630.41|627.05|629.43|626.07|0
1651519520000|2022-05-02 19:25:20|631.38|628.02|629.43|626.07|631.38|628.02|629.43|626.07|0
1651519530000|2022-05-02 19:25:30|628.7|625.34|628.22|624.86|628.95|625.59|627.49|624.13|0
1651519540000|2022-05-02 19:25:40|627.73|624.37|628.46|625.1|628.46|625.1|627.49|624.13|0
1651519550000|2022-05-02 19:25:50|628.95|625.59|628.22|624.86|629.19|625.83|628.22|624.86|0
1651519560000|2022-05-02 19:26:00|627.49|624.13|625.78|622.42|627.49|624.13|625.78|622.42|0
1651519570000|2022-05-02 19:26:10|625.3|621.94|625.91|622.55|625.91|622.55|625.06|621.7|0
1651519580000|2022-05-02 19:26:20|626.51|623.15|628.7|625.34|628.7|625.34|626.51|623.15|0
1651519590000|2022-05-02 19:26:30|629.92|626.56|628.95|625.59|629.92|626.56|628.95|625.59|0
1651519600000|2022-05-02 19:26:40|629.19|625.83|630.16|626.8|630.16|626.8|629.19|625.83|0
1651519610000|2022-05-02 19:26:50|630.65|627.29|630.41|627.05|631.14|627.78|630.16|626.8|0
1651519620000|2022-05-02 19:27:00|631.14|627.78|628.7|625.34|631.14|627.78|628.7|625.34|0
1651519630000|2022-05-02 19:27:10|628.46|625.1|629.43|626.07|629.43|626.07|628.46|625.1|0
1651519640000|2022-05-02 19:27:20|628.22|624.86|628.22|624.86|628.46|625.1|627.49|624.13|0
1651519650000|2022-05-02 19:27:30|627.73|624.37|626.05|622.69|627.73|624.37|626.05|622.69|0
1651519660000|2022-05-02 19:27:40|626.41|623.05|627.02|623.66|627.02|623.66|626.16|622.8|0
1651519670000|2022-05-02 19:27:50|626.41|623.05|625.32|621.96|627.14|623.78|625.32|621.96|0
1651519680000|2022-05-02 19:28:00|625.68|622.32|623.37|620.01|625.68|622.32|623.37|620.01|0
1651519690000|2022-05-02 19:28:10|623.73|620.37|625.92|622.56|625.92|622.56|623.73|620.37|0
1651519700000|2022-05-02 19:28:20|625.68|622.32|624.94|621.58|625.68|622.32|624.7|621.34|0
1651519710000|2022-05-02 19:28:30|625.43|622.07|624.7|621.34|625.43|622.07|624.7|621.34|0
1651519720000|2022-05-02 19:28:40|624.21|620.85|624.94|621.58|624.94|621.58|623.97|620.61|0
1651519730000|2022-05-02 19:28:50|625.92|622.56|627.14|623.78|627.14|623.78|625.92|622.56|0
1651519740000|2022-05-02 19:29:00|628.36|625|629.58|626.22|630.07|626.71|628.36|625|0
1651519750000|2022-05-02 19:29:10|629.82|626.46|631.04|627.68|632.75|629.39|629.82|626.46|0
1651519760000|2022-05-02 19:29:20|631.53|628.17|631.29|627.93|631.53|628.17|630.56|627.2|0
1651519770000|2022-05-02 19:29:30|630.07|626.71|632.51|629.15|632.51|629.15|630.07|626.71|0
1651519780000|2022-05-02 19:29:40|631.53|628.17|631.66|628.3|631.9|628.54|631.53|628.17|0
1651519790000|2022-05-02 19:29:50|630.8|627.44|628.6|625.24|630.8|627.44|628.6|625.24|0
1651519800000|2022-05-02 19:30:00|629.09|625.73|625.43|622.07|629.09|625.73|625.43|622.07|0
1651519810000|2022-05-02 19:30:10|624.46|621.1|622.26|618.9|624.46|621.1|622.26|618.9|0
1651519820000|2022-05-02 19:30:20|620.56|617.2|620.07|616.71|620.56|617.2|619.58|616.22|0
1651519830000|2022-05-02 19:30:30|619.58|616.22|616.66|613.3|619.58|616.22|616.66|613.3|0
1651519840000|2022-05-02 19:30:40|618.85|615.49|618.12|614.76|619.1|615.74|618.12|614.76|0
1651519850000|2022-05-02 19:30:50|619.1|615.74|620.31|616.95|620.31|616.95|619.1|615.74|0
1651519860000|2022-05-02 19:31:00|617.64|614.28|617.39|614.03|617.76|614.4|616.66|613.3|0
1651519870000|2022-05-02 19:31:10|615.45|612.09|616.18|612.82|616.18|612.82|615.45|612.09|0
1651519880000|2022-05-02 19:31:20|616.66|613.3|616.18|612.82|618.12|614.76|616.18|612.82|0
1651519890000|2022-05-02 19:31:30|616.42|613.06|615.69|612.33|616.42|613.06|615.45|612.09|0
1651519900000|2022-05-02 19:31:40|616.18|612.82|617.15|613.79|617.15|613.79|616.18|612.82|0
1651519910000|2022-05-02 19:31:50|615.82|612.46|615.93|612.57|615.93|612.57|615.82|612.46|0
1651519920000|2022-05-02 19:32:00|616.18|612.82|617.64|614.28|617.64|614.28|615.45|612.09|0
1651519930000|2022-05-02 19:32:10|618.61|615.25|619.58|616.22|620.07|616.71|618.61|615.25|0
1651519940000|2022-05-02 19:32:20|619.95|616.59|617.64|614.28|619.95|616.59|617.64|614.28|0
1651519950000|2022-05-02 19:32:30|616.79|613.43|616.18|612.82|616.79|613.43|615.93|612.57|0
1651519960000|2022-05-02 19:32:40|616.06|612.7|614.72|611.36|616.42|613.06|614.72|611.36|0
1651519970000|2022-05-02 19:32:50|615.45|612.09|615.45|612.09|615.69|612.33|614.96|611.6|0
1651519980000|2022-05-02 19:33:00|614.96|611.6|615.2|611.84|615.2|611.84|613.26|609.9|0
1651519990000|2022-05-02 19:33:10|617.88|614.52|618.37|615.01|618.98|615.62|617.88|614.52|0
1651520000000|2022-05-02 19:33:20|615.69|612.33|613.99|610.63|615.69|612.33|613.99|610.63|0
1651520010000|2022-05-02 19:33:30|613.74|610.38|613.74|610.38|613.74|610.38|613.26|609.9|0
1651520020000|2022-05-02 19:33:40|614.23|610.87|614.96|611.6|615.69|612.33|614.23|610.87|0
1651520030000|2022-05-02 19:33:50|614.72|611.36|615.69|612.33|615.69|612.33|614.72|611.36|0
1651520040000|2022-05-02 19:34:00|614.96|611.6|615.69|612.33|615.69|612.33|614.23|610.87|0
1651520050000|2022-05-02 19:34:10|614.96|611.6|614.47|611.11|614.96|611.6|613.74|610.38|0
1651520060000|2022-05-02 19:34:20|614.23|610.87|613.74|610.38|614.23|610.87|613.74|610.38|0
1651520070000|2022-05-02 19:34:30|613.26|609.9|613.63|610.27|613.74|610.38|613.26|609.9|0
1651520080000|2022-05-02 19:34:40|613.14|609.78|612.17|608.81|613.26|609.9|611.8|608.44|0
1651520090000|2022-05-02 19:34:50|612.77|609.41|612.53|609.17|613.01|609.65|612.28|608.92|0
1651520100000|2022-05-02 19:35:00|612.04|608.68|613.26|609.9|613.26|609.9|611.55|608.19|0
1651520110000|2022-05-02 19:35:10|612.04|608.68|610.83|607.47|612.04|608.68|610.34|606.98|0
1651520120000|2022-05-02 19:35:20|610.34|606.98|611.07|607.71|611.07|607.71|610.1|606.74|0
1651520130000|2022-05-02 19:35:30|610.58|607.22|612.77|609.41|612.77|609.41|610.1|606.74|0
1651520140000|2022-05-02 19:35:40|614.23|610.87|613.5|610.14|614.72|611.36|613.5|610.14|0
1651520150000|2022-05-02 19:35:50|613.38|610.02|612.9|609.54|613.38|610.02|612.53|609.17|0
1651520160000|2022-05-02 19:36:00|614.47|611.11|615.69|612.33|615.69|612.33|614.47|611.11|0
1651520170000|2022-05-02 19:36:10|615.2|611.84|612.53|609.17|615.2|611.84|612.53|609.17|0
1651520180000|2022-05-02 19:36:20|612.28|608.92|612.28|608.92|613.26|609.9|611.55|608.19|0
1651520190000|2022-05-02 19:36:30|612.5|609.14|614.45|611.09|614.45|611.09|612.26|608.9|0
1651520200000|2022-05-02 19:36:40|614.69|611.33|615.42|612.06|615.67|612.31|614.69|611.33|0
1651520210000|2022-05-02 19:36:50|615.67|612.31|618.35|614.99|618.35|614.99|614.94|611.58|0
1651520220000|2022-05-02 19:37:00|619.57|616.21|618.11|614.75|620.06|616.7|618.11|614.75|0
1651520230000|2022-05-02 19:37:10|618.59|615.23|617.37|614.01|618.59|615.23|617.26|613.9|0
1651520240000|2022-05-02 19:37:20|618.11|614.75|619.57|616.21|619.81|616.45|618.11|614.75|0
1651520250000|2022-05-02 19:37:30|620.3|616.94|621.28|617.92|622.74|619.38|620.3|616.94|0
1651520260000|2022-05-02 19:37:40|622.74|619.38|623.23|619.87|623.23|619.87|622.5|619.14|0
1651520270000|2022-05-02 19:37:50|623.72|620.36|623.23|619.87|623.72|620.36|623.23|619.87|0
1651520280000|2022-05-02 19:38:00|622.99|619.63|622.99|619.63|622.99|619.63|621.52|618.16|0
1651520290000|2022-05-02 19:38:10|621.52|618.16|620.79|617.43|621.77|618.41|620.79|617.43|0
1651520300000|2022-05-02 19:38:20|620.06|616.7|622.25|618.89|622.25|618.89|620.06|616.7|0
1651520310000|2022-05-02 19:38:30|621.77|618.41|620.67|617.31|622.01|618.65|620.67|617.31|0
1651520320000|2022-05-02 19:38:40|620.43|617.07|620.3|616.94|621.03|617.67|620.3|616.94|0
1651520330000|2022-05-02 19:38:50|620.43|617.07|620.06|616.7|620.43|617.07|619.94|616.58|0
1651520340000|2022-05-02 19:39:00|620.67|617.31|621.03|617.67|621.28|617.92|620.67|617.31|0
1651520350000|2022-05-02 19:39:10|620.92|617.56|621.77|618.41|621.77|618.41|620.92|617.56|0
1651520360000|2022-05-02 19:39:20|620.3|616.94|624.09|620.73|624.09|620.73|620.3|616.94|0
1651520370000|2022-05-02 19:39:30|624.7|621.34|624.7|621.34|624.94|621.58|624.7|621.34|0
1651520380000|2022-05-02 19:39:40|625.18|621.82|623.48|620.12|625.18|621.82|623.48|620.12|0
1651520390000|2022-05-02 19:39:50|622.99|619.63|621.52|618.16|622.99|619.63|621.52|618.16|0
1651520400000|2022-05-02 19:40:00|620.06|616.7|620.06|616.7|620.3|616.94|618.84|615.48|0
1651520410000|2022-05-02 19:40:10|620.55|617.19|621.28|617.92|621.28|617.92|620.55|617.19|0
1651520420000|2022-05-02 19:40:20|620.79|617.43|620.3|616.94|621.52|618.16|620.3|616.94|0
1651520430000|2022-05-02 19:40:30|620.79|617.43|622.25|618.89|622.5|619.14|620.79|617.43|0
1651520440000|2022-05-02 19:40:40|622.99|619.63|621.77|618.41|622.99|619.63|621.77|618.41|0
1651520450000|2022-05-02 19:40:50|621.28|617.92|620.55|617.19|621.28|617.92|620.55|617.19|0
1651520460000|2022-05-02 19:41:00|620.3|616.94|617.37|614.01|620.3|616.94|617.37|614.01|0
1651520470000|2022-05-02 19:41:10|617.86|614.5|618.84|615.48|618.84|615.48|617.86|614.5|0
1651520480000|2022-05-02 19:41:20|620.06|616.7|618.84|615.48|620.06|616.7|618.84|615.48|0
1651520490000|2022-05-02 19:41:30|618.59|615.23|615.67|612.31|618.59|615.23|615.42|612.06|0
1651520500000|2022-05-02 19:41:40|613.72|610.36|616.16|612.8|616.16|612.8|613.72|610.36|0
1651520510000|2022-05-02 19:41:50|616.4|613.04|615.42|612.06|616.64|613.28|615.42|612.06|0
1651520520000|2022-05-02 19:42:00|617.13|613.77|616.16|612.8|617.13|613.77|616.16|612.8|0
1651520530000|2022-05-02 19:42:10|615.42|612.06|614.94|611.58|615.67|612.31|614.94|611.58|0
1651520540000|2022-05-02 19:42:20|614.21|610.85|616.4|613.04|616.4|613.04|614.21|610.85|0
1651520550000|2022-05-02 19:42:30|616.53|613.17|617.29|613.93|617.29|613.93|616.4|613.04|0
1651520560000|2022-05-02 19:42:40|617.54|614.18|615.34|611.98|617.54|614.18|615.1|611.74|0
1651520570000|2022-05-02 19:42:50|615.18|611.82|615.18|611.82|615.42|612.06|615.18|611.82|0
1651520580000|2022-05-02 19:43:00|616.16|612.8|614.94|611.58|616.16|612.8|614.94|611.58|0
1651520590000|2022-05-02 19:43:10|615.91|612.55|616.77|613.41|617.37|614.01|615.91|612.55|0
1651520600000|2022-05-02 19:43:20|616.16|612.8|618.11|614.75|618.11|614.75|616.16|612.8|0
1651520610000|2022-05-02 19:43:30|617.86|614.5|621.28|617.92|621.28|617.92|617.86|614.5|0
1651520620000|2022-05-02 19:43:40|622.01|618.65|624.21|620.85|624.94|621.58|622.01|618.65|0
1651520630000|2022-05-02 19:43:50|623.23|619.87|622.01|618.65|623.23|619.87|621.89|618.53|0
1651520640000|2022-05-02 19:44:00|622.25|618.89|627.14|623.78|627.14|623.78|622.25|618.89|0
1651520650000|2022-05-02 19:44:10|626.89|623.53|625.92|622.56|626.89|623.53|625.92|622.56|0
1651520660000|2022-05-02 19:44:20|627.38|624.02|628.12|624.76|628.12|624.76|626.89|623.53|0
1651520670000|2022-05-02 19:44:30|627.63|624.27|629.83|626.47|629.83|626.47|627.63|624.27|0
1651520680000|2022-05-02 19:44:40|629.09|625.73|629.09|625.73|629.09|625.73|628.61|625.25|0
1651520690000|2022-05-02 19:44:50|629.83|626.47|630.32|626.96|630.44|627.08|629.83|626.47|0
1651520700000|2022-05-02 19:45:00|630.2|626.84|631.54|628.18|632.27|628.91|630.2|626.84|0
1651520710000|2022-05-02 19:45:10|631.05|627.69|627.38|624.02|631.05|627.69|627.38|624.02|0
1651520720000|2022-05-02 19:45:20|626.89|623.53|628.12|624.76|628.12|624.76|626.41|623.05|0
1651520730000|2022-05-02 19:45:30|628.61|625.25|625.18|621.82|628.61|625.25|625.18|621.82|0
1651520740000|2022-05-02 19:45:40|624.45|621.09|625.31|621.95|625.31|621.95|624.45|621.09|0
1651520750000|2022-05-02 19:45:50|624.45|621.09|623.23|619.87|626.41|623.05|623.23|619.87|0
1651520760000|2022-05-02 19:46:00|622.5|619.14|624.7|621.34|624.7|621.34|622.5|619.14|0
1651520770000|2022-05-02 19:46:10|625.56|622.2|622.99|619.63|625.56|622.2|622.99|619.63|0
1651520780000|2022-05-02 19:46:20|622.5|619.14|622.99|619.63|623.36|620|622.5|619.14|0
1651520790000|2022-05-02 19:46:30|623.11|619.75|617.37|614.01|623.11|619.75|617.37|614.01|0
1651520800000|2022-05-02 19:46:40|617.13|613.77|617.13|613.77|617.13|613.77|616.53|613.17|0
1651520810000|2022-05-02 19:46:50|617.62|614.26|617.74|614.38|617.99|614.63|617.62|614.26|0
1651520820000|2022-05-02 19:47:00|616.89|613.53|618.35|614.99|618.84|615.48|616.89|613.53|0
1651520830000|2022-05-02 19:47:10|617.37|614.01|617.62|614.26|617.62|614.26|616.77|613.41|0
1651520840000|2022-05-02 19:47:20|617.13|613.77|616.89|613.53|617.13|613.77|616.15|612.79|0
1651520850000|2022-05-02 19:47:30|615.91|612.55|616.89|613.53|616.89|613.53|615.91|612.55|0
1651520860000|2022-05-02 19:47:40|616.64|613.28|614.69|611.33|616.64|613.28|614.69|611.33|0
1651520870000|2022-05-02 19:47:50|614.94|611.58|615.91|612.55|616.15|612.79|614.94|611.58|0
1651520880000|2022-05-02 19:48:00|614.69|611.33|615.31|611.95|616.64|613.28|614.69|611.33|0
1651520890000|2022-05-02 19:48:10|615.18|611.82|615.67|612.31|615.91|612.55|615.18|611.82|0
1651520900000|2022-05-02 19:48:20|615.18|611.82|616.15|612.79|616.15|612.79|615.18|611.82|0
1651520910000|2022-05-02 19:48:30|617.13|613.77|619.45|616.09|619.45|616.09|617.13|613.77|0
1651520920000|2022-05-02 19:48:40|620.3|616.94|619.81|616.45|620.43|617.07|619.57|616.21|0
1651520930000|2022-05-02 19:48:50|619.32|615.96|618.35|614.99|619.81|616.45|618.35|614.99|0
1651520940000|2022-05-02 19:49:00|619.32|615.96|620.06|616.7|620.06|616.7|619.32|615.96|0
1651520950000|2022-05-02 19:49:10|619.81|616.45|619.57|616.21|620.54|617.18|619.45|616.09|0
1651520960000|2022-05-02 19:49:20|617.62|614.26|614.69|611.33|617.62|614.26|614.69|611.33|0
1651520970000|2022-05-02 19:49:30|615.18|611.82|615.31|611.95|615.31|611.95|615.06|611.7|0
1651520980000|2022-05-02 19:49:40|614.69|611.33|612.5|609.14|614.69|611.33|612.5|609.14|0
1651520990000|2022-05-02 19:49:50|612.01|608.65|613.6|610.24|613.6|610.24|612.01|608.65|0
1651521000000|2022-05-02 19:50:00|613.23|609.87|610.31|606.95|613.23|609.87|609.82|606.46|0
1651521010000|2022-05-02 19:50:10|615.67|612.31|615.18|611.82|616.15|612.79|615.18|611.82|0
1651521020000|2022-05-02 19:50:20|613.47|610.11|613.47|610.11|613.96|610.6|613.23|609.87|0
1651521030000|2022-05-02 19:50:30|611.77|608.41|615.18|611.82|615.18|611.82|611.77|608.41|0
1651521040000|2022-05-02 19:50:40|612.38|609.02|611.77|608.41|612.38|609.02|611.52|608.16|0
1651521050000|2022-05-02 19:50:50|612.01|608.65|612.74|609.38|612.74|609.38|612.01|608.65|0
1651521060000|2022-05-02 19:51:00|612.25|608.89|610.06|606.7|612.25|608.89|609.82|606.46|0
1651521070000|2022-05-02 19:51:10|608.12|604.76|608.36|605|608.36|605|608.12|604.76|0
1651521080000|2022-05-02 19:51:20|608|604.64|607.63|604.27|608.12|604.76|607.39|604.03|0
1651521090000|2022-05-02 19:51:30|608.85|605.49|609.58|606.22|609.82|606.46|608.6|605.24|0
1651521100000|2022-05-02 19:51:40|609.7|606.34|610.55|607.19|611.52|608.16|609.7|606.34|0
1651521110000|2022-05-02 19:51:50|610.06|606.7|607.63|604.27|610.06|606.7|607.63|604.27|0
1651521120000|2022-05-02 19:52:00|606.66|603.3|606.9|603.54|606.9|603.54|605.93|602.57|0
1651521130000|2022-05-02 19:52:10|608.73|605.37|610.31|606.95|610.31|606.95|608.12|604.76|0
1651521140000|2022-05-02 19:52:20|608.85|605.49|607.38|604.02|608.85|605.49|607.38|604.02|0
1651521150000|2022-05-02 19:52:30|606.9|603.54|606.9|603.54|606.9|603.54|606.41|603.05|0
1651521160000|2022-05-02 19:52:40|605.93|602.57|607.14|603.78|607.14|603.78|605.93|602.57|0
1651521170000|2022-05-02 19:52:50|606.54|603.18|606.9|603.54|606.9|603.54|605.2|601.84|0
1651521180000|2022-05-02 19:53:00|607.75|604.39|608.97|605.61|609.09|605.73|607.75|604.39|0
1651521190000|2022-05-02 19:53:10|609.58|606.22|609.33|605.97|609.58|606.22|609.09|605.73|0
1651521200000|2022-05-02 19:53:20|608.6|605.24|606.17|602.81|608.6|605.24|606.17|602.81|0
1651521210000|2022-05-02 19:53:30|605.68|602.32|605.2|601.84|605.68|602.32|605.2|601.84|0
1651521220000|2022-05-02 19:53:40|606.17|602.81|605.44|602.08|606.17|602.81|605.44|602.08|0
1651521230000|2022-05-02 19:53:50|605.2|601.84|604.71|601.35|605.2|601.84|604.71|601.35|0
1651521240000|2022-05-02 19:54:00|605.2|601.84|607.38|604.02|607.38|604.02|605.2|601.84|0
1651521250000|2022-05-02 19:54:10|609.09|605.73|606.41|603.05|609.09|605.73|606.41|603.05|0
1651521260000|2022-05-02 19:54:20|605.68|602.32|606.05|602.69|606.05|602.69|605.68|602.32|0
1651521270000|2022-05-02 19:54:30|605.75|602.39|605.26|601.9|605.75|602.39|605.01|601.65|0
1651521280000|2022-05-02 19:54:40|606.96|603.6|606.72|603.36|606.96|603.6|605.26|601.9|0
1651521290000|2022-05-02 19:54:50|606.96|603.6|605.99|602.63|607.21|603.85|605.99|602.63|0
1651521300000|2022-05-02 19:55:00|606.12|602.76|606.96|603.6|607.58|604.22|606.12|602.76|0
1651521310000|2022-05-02 19:55:10|607.45|604.09|609.04|605.68|609.04|605.68|607.45|604.09|0
1651521320000|2022-05-02 19:55:20|609.16|605.8|610.38|607.02|610.38|607.02|608.91|605.55|0
1651521330000|2022-05-02 19:55:30|609.16|605.8|607.21|603.85|609.16|605.8|606.72|603.36|0
1651521340000|2022-05-02 19:55:40|608.67|605.31|605.99|602.63|608.67|605.31|605.87|602.51|0
1651521350000|2022-05-02 19:55:50|605.26|601.9|605.99|602.63|606.12|602.76|605.26|601.9|0
1651521360000|2022-05-02 19:56:00|603.31|599.95|605.5|602.14|605.75|602.39|603.31|599.95|0
1651521370000|2022-05-02 19:56:10|604.53|601.17|606.48|603.12|606.48|603.12|604.53|601.17|0
1651521380000|2022-05-02 19:56:20|606.12|602.76|605.75|602.39|607.21|603.85|605.75|602.39|0
1651521390000|2022-05-02 19:56:30|605.26|601.9|604.77|601.41|605.26|601.9|604.77|601.41|0
1651521410000|2022-05-02 19:56:50|605.01|601.65|605.5|602.14|606.48|603.12|605.01|601.65|0
1651521420000|2022-05-02 19:57:00|606.48|603.12|605.87|602.51|607.33|603.97|605.87|602.51|0
1651521430000|2022-05-02 19:57:10|605.26|601.9|606.6|603.24|606.6|603.24|605.26|601.9|0
1651521440000|2022-05-02 19:57:20|606.72|603.36|605.99|602.63|606.72|603.36|605.99|602.63|0
1651521450000|2022-05-02 19:57:30|605.5|602.14|605.26|601.9|605.5|602.14|605.26|601.9|0
1651521460000|2022-05-02 19:57:40|606.23|602.87|605.26|602.38|606.23|602.87|605.26|602.38|0
1651521470000|2022-05-02 19:57:50|604.77|601.89|604.53|601.65|604.77|601.89|604.41|601.53|0
1651521480000|2022-05-02 19:58:00|604.29|601.41|604.29|601.41|604.53|601.65|604.29|601.41|0
1651521490000|2022-05-02 19:58:10|604.41|601.53|604.77|601.89|604.77|601.89|604.29|601.41|0
1651521500000|2022-05-02 19:58:20|603.8|600.92|603.31|600.43|604.29|601.41|603.31|600.43|0
1651521510000|2022-05-02 19:58:30|603.07|600.19|602.83|599.95|603.56|600.68|602.83|599.95|0
1651521520000|2022-05-02 19:58:40|604.9|602.02|605.02|602.14|605.14|602.26|604.9|602.02|0
1651521530000|2022-05-02 19:58:50|604.53|601.65|603.68|600.8|604.53|601.65|603.31|600.43|0
1651521540000|2022-05-02 19:59:00|604.77|601.89|605.99|603.11|606.12|603.24|604.77|601.89|0
1651521550000|2022-05-02 19:59:10|604.29|601.41|604.04|601.16|604.29|601.41|603.56|600.68|0
1651521560000|2022-05-02 19:59:20|604.17|601.29|604.29|601.41|604.29|601.41|603.56|600.68|0
1651521570000|2022-05-02 19:59:30|604.04|601.16|603.07|600.19|604.77|601.89|603.07|600.19|0
1651521580000|2022-05-02 19:59:40|602.83|599.95|601.85|598.97|602.83|599.95|601.85|598.97|0
1651521590000|2022-05-02 19:59:50|602.47|599.59|603.07|600.19|605.02|602.14|602.47|599.59|0
1651521600000|2022-05-02 20:00:00|601.61|598.73|600.88|598|601.61|598.73|600.88|598|0
1651521610000|2022-05-02 20:00:10|600.15|597.27|598.93|596.05|601.12|598.24|598.93|596.05|0
1651521620000|2022-05-02 20:00:20|599.18|596.3|599.66|596.78|600.39|597.51|599.18|596.3|0
1651521630000|2022-05-02 20:00:30|599.18|596.3|600.39|597.51|600.64|597.76|599.18|596.3|0
1651521640000|2022-05-02 20:00:40|601.61|598.73|601.61|598.73|601.61|598.73|601.37|598.49|0
1651521650000|2022-05-02 20:00:50|601.85|598.97|601.37|598.49|601.85|598.97|601.37|598.49|0
1651521660000|2022-05-02 20:01:00|601.61|598.73|602.34|599.46|602.34|599.46|601.37|598.49|0
1651521670000|2022-05-02 20:01:10|602.1|599.22|599.91|597.03|602.1|599.22|599.91|597.03|0
1651521680000|2022-05-02 20:01:20|599.79|596.91|600.15|597.27|600.15|597.27|599.66|596.78|0
1651521690000|2022-05-02 20:01:30|599.91|597.03|601.61|598.73|601.61|598.73|599.91|597.03|0
1651521700000|2022-05-02 20:01:40|601.37|598.49|602.58|599.7|602.58|599.7|601.37|598.49|0
1651521710000|2022-05-02 20:01:50|603.31|600.43|604.77|601.89|605.26|602.38|603.31|600.43|0
1651521720000|2022-05-02 20:02:00|605.02|602.14|604.29|601.41|605.26|602.38|604.29|601.41|0
1651521730000|2022-05-02 20:02:10|603.56|600.68|601.85|598.97|603.56|600.68|601.61|598.73|0
1651521740000|2022-05-02 20:02:20|602.34|599.46|601.61|598.73|602.34|599.46|601.61|598.73|0
1651521750000|2022-05-02 20:02:30|601.85|598.97|600.15|597.27|601.85|598.97|600.15|597.27|0
1651521760000|2022-05-02 20:02:40|600.88|598|601.61|598.73|601.61|598.73|600.64|597.76|0
1651521770000|2022-05-02 20:02:50|600.88|598|600.64|597.76|600.88|598|600.39|597.51|0
1651521780000|2022-05-02 20:03:00|601.61|598.73|600.64|597.76|601.85|598.97|600.64|597.76|0
1651521790000|2022-05-02 20:03:10|600.88|598|600.28|597.4|600.88|598|600.28|597.4|0
1651521800000|2022-05-02 20:03:20|600.64|597.76|600.39|597.51|600.64|597.76|600.39|597.51|0
1651521810000|2022-05-02 20:03:30|600.64|597.76|600.15|597.27|600.64|597.76|600.15|597.27|0
1651521820000|2022-05-02 20:03:40|600.39|597.51|600.39|597.51|600.39|597.51|600.15|597.27|0
1651521830000|2022-05-02 20:03:50|600.64|597.76|599.66|596.78|600.64|597.76|599.66|596.78|0
1651521840000|2022-05-02 20:04:00|599.18|596.3|598.45|595.57|599.42|596.54|598.45|595.57|0
1651521850000|2022-05-02 20:04:10|598.69|595.81|599.66|596.78|599.66|596.78|598.69|595.81|0
1651521860000|2022-05-02 20:04:20|600.15|597.27|600.15|597.27|600.15|597.27|599.66|596.78|0
1651521870000|2022-05-02 20:04:30|599.91|597.03|599.42|596.54|599.91|597.03|599.06|596.18|0
1651521880000|2022-05-02 20:04:40|599.66|596.78|599.66|596.78|599.66|596.78|599.18|596.3|0
1651521890000|2022-05-02 20:04:50|600.39|597.51|601.98|599.1|602.1|599.22|600.39|597.51|0
1651521900000|2022-05-02 20:05:00|601.61|598.73|601.85|598.97|603.07|600.19|601.61|598.73|0
1651521910000|2022-05-02 20:05:10|602.1|599.22|602.1|599.22|602.58|599.7|602.1|599.22|0
1651521920000|2022-05-02 20:05:20|601.98|599.1|600.64|597.76|601.98|599.1|600.64|597.76|0
1651521930000|2022-05-02 20:05:30|600.28|597.4|600.39|597.51|600.88|598|600.28|597.4|0
1651521940000|2022-05-02 20:05:40|600.28|597.4|600.39|597.51|600.39|597.51|600.15|597.27|0
1651521950000|2022-05-02 20:05:50|600.64|597.76|601.12|598.24|601.12|598.24|600.64|597.76|0
1651521960000|2022-05-02 20:06:00|601.37|598.49|601.12|598.24|601.37|598.49|600.88|598|0
1651521970000|2022-05-02 20:06:10|600.88|598|601.61|598.73|601.61|598.73|600.88|598|0
1651521980000|2022-05-02 20:06:20|601.12|598.24|600.15|597.27|601.12|598.24|600.15|597.27|0
1651521990000|2022-05-02 20:06:30|599.91|597.03|600.15|597.27|600.15|597.27|599.91|597.03|0
1651522000000|2022-05-02 20:06:40|599.66|596.78|599.66|596.78|599.91|597.03|599.66|596.78|0
1651522010000|2022-05-02 20:06:50|599.91|597.03|599.66|596.78|599.91|597.03|599.42|596.54|0
1651522020000|2022-05-02 20:07:00|599.91|597.03|599.91|597.03|599.91|597.03|599.66|596.78|0
1651522030000|2022-05-02 20:07:10|600.15|597.27|599.42|596.54|600.15|597.27|599.42|596.54|0
1651522040000|2022-05-02 20:07:20|599.66|596.78|599.42|596.54|599.79|596.91|599.42|596.54|0
1651522050000|2022-05-02 20:07:30|599.66|596.78|599.18|596.3|599.66|596.78|599.18|596.3|0
1651522060000|2022-05-02 20:07:40|598.93|596.05|599.18|596.3|599.18|596.3|598.93|596.05|0
1651522070000|2022-05-02 20:07:50|598.93|596.05|599.3|596.42|599.3|596.42|598.93|596.05|0
1651522080000|2022-05-02 20:08:00|599.18|596.3|599.18|596.3|599.18|596.3|599.18|596.3|0
1651522100000|2022-05-02 20:08:20|599.3|596.42|598.69|595.81|599.3|596.42|598.69|595.81|0
1651522110000|2022-05-02 20:08:30|598.2|595.32|598.45|595.57|598.45|595.57|598.2|595.32|0
1651522120000|2022-05-02 20:08:40|598.69|595.81|599.18|596.3|599.18|596.3|598.69|595.81|0
1651522130000|2022-05-02 20:08:50|599.42|596.54|599.42|596.54|599.66|596.78|599.42|596.54|0
1651522140000|2022-05-02 20:09:00|598.93|596.05|599.66|596.78|599.66|596.78|598.93|596.05|0
1651522150000|2022-05-02 20:09:10|600.03|597.15|600.15|597.27|600.39|597.51|600.03|597.15|0
1651522160000|2022-05-02 20:09:20|599.66|596.78|599.9|597.02|599.9|597.02|599.66|596.78|0
1651522170000|2022-05-02 20:09:30|599.66|596.78|599.79|596.91|599.9|597.02|599.18|596.3|0
1651522180000|2022-05-02 20:09:40|599.66|596.78|599.18|596.3|599.66|596.78|599.18|596.3|0
1651522190000|2022-05-02 20:09:50|599.42|596.54|598.93|596.05|599.42|596.54|598.93|596.05|0
1651522200000|2022-05-02 20:10:00|599.18|596.3|598.69|595.81|599.18|596.3|598.69|595.81|0
1651522210000|2022-05-02 20:10:10|598.82|595.94|599.18|596.3|599.18|596.3|598.45|595.57|0
1651522220000|2022-05-02 20:10:20|599.66|596.78|599.66|596.78|599.9|597.02|599.66|596.78|0
1651522230000|2022-05-02 20:10:30|600.15|597.27|600.39|597.51|600.39|597.51|600.15|597.27|0
1651522240000|2022-05-02 20:10:40|600.15|597.27|600.15|597.27|600.15|597.27|600.15|597.27|0
1651522250000|2022-05-02 20:10:50|599.79|596.91|600.39|597.51|600.63|597.75|599.79|596.91|0
1651522260000|2022-05-02 20:11:00|600.63|597.75|600.63|597.75|600.63|597.75|600.39|597.51|0
1651522270000|2022-05-02 20:11:10|600.88|598|601.12|598.24|601.12|598.24|600.88|598|0
1651522280000|2022-05-02 20:11:20|601.36|598.48|601.12|598.24|601.61|598.73|601.12|598.24|0
1651522290000|2022-05-02 20:11:30|600.88|598|601.61|598.73|601.85|598.97|600.88|598|0
1651522300000|2022-05-02 20:11:40|601.85|598.97|601.85|598.97|602.09|599.21|601.85|598.97|0
1651522310000|2022-05-02 20:11:50|602.09|599.21|602.09|599.21|602.34|599.46|601.98|599.1|0
1651522320000|2022-05-02 20:12:00|601.85|598.97|601.85|598.97|601.98|599.1|601.73|598.85|0
1651522330000|2022-05-02 20:12:10|602.34|599.46|602.09|599.21|602.34|599.46|602.09|599.21|0
1651522340000|2022-05-02 20:12:20|601.85|598.97|602.09|599.21|602.58|599.7|601.85|598.97|0
1651522350000|2022-05-02 20:12:30|601.36|598.48|601.12|598.24|601.36|598.48|600.63|597.75|0
1651522360000|2022-05-02 20:12:40|601.36|598.48|601.85|598.97|601.85|598.97|601.36|598.48|0
1651522370000|2022-05-02 20:12:50|602.09|599.21|602.34|599.46|602.34|599.46|602.09|599.21|0
1651522380000|2022-05-02 20:13:00|601.85|598.97|602.58|599.7|602.58|599.7|601.85|598.97|0
1651522390000|2022-05-02 20:13:10|602.34|599.46|603.31|600.43|603.31|600.43|602.34|599.46|0
1651522400000|2022-05-02 20:13:20|603.56|600.68|603.31|600.43|604.04|601.16|603.31|600.43|0
1651522410000|2022-05-02 20:13:30|603.68|600.8|603.8|600.92|603.8|600.92|603.68|600.8|0
1651522420000|2022-05-02 20:13:40|604.04|601.16|604.29|601.41|604.29|601.41|604.04|601.16|0
1651522430000|2022-05-02 20:13:50|604.77|601.89|605.02|602.14|605.26|602.38|604.77|601.89|0
1651522440000|2022-05-02 20:14:00|605.5|602.62|605.75|602.87|605.99|603.11|605.5|602.62|0
1651522450000|2022-05-02 20:14:10|606.23|603.35|606.72|603.84|606.72|603.84|606.23|603.35|0
1651522460000|2022-05-02 20:14:20|606.6|603.72|607.7|604.82|607.7|604.82|606.6|603.72|0
1651522470000|2022-05-02 20:14:30|607.94|605.06|608.67|605.79|608.67|605.79|607.94|605.06|0
1651522480000|2022-05-02 20:14:40|608.91|606.03|609.65|606.77|609.65|606.77|608.91|606.03|0
1651522490000|2022-05-02 20:14:50|610.62|607.74|609.89|607.01|610.87|607.99|609.89|607.01|0
1651522510000|2022-05-02 20:15:10|609.15|605.79|609.64|606.28|609.64|606.28|609.15|605.79|0
1651522520000|2022-05-02 20:15:20|608.91|605.55|608.18|604.82|608.91|605.55|607.94|604.58|0
1651522530000|2022-05-02 20:15:30|607.94|604.58|607.94|604.58|608.18|604.82|607.94|604.58|0
1651522540000|2022-05-02 20:15:40|607.45|604.09|607.45|604.09|607.69|604.33|607.45|604.09|0
1651522550000|2022-05-02 20:15:50|607.69|604.33|608.42|605.06|608.42|605.06|607.69|604.33|0
1651522560000|2022-05-02 20:16:00|608.18|604.82|607.2|603.84|608.18|604.82|607.2|603.84|0
1651522570000|2022-05-02 20:16:10|607.45|604.09|607.2|603.84|607.45|604.09|606.72|603.36|0
1651522580000|2022-05-02 20:16:20|607.45|604.09|607.69|604.33|607.69|604.33|607.2|603.84|0
1651522590000|2022-05-02 20:16:30|607.45|604.09|607.45|604.09|607.45|604.09|607.45|604.09|0
1651522600000|2022-05-02 20:16:40|607.69|604.33|607.69|604.33|607.69|604.33|607.69|604.33|0
1651522610000|2022-05-02 20:16:50|607.33|603.97|606.84|603.48|607.33|603.97|606.84|603.48|0
1651522620000|2022-05-02 20:17:00|606.72|603.36|606.96|603.6|607.2|603.84|606.72|603.36|0
1651522630000|2022-05-02 20:17:10|607.2|603.84|607.2|603.84|607.69|604.33|607.2|603.84|0
1651522640000|2022-05-02 20:17:20|607.33|603.97|607.69|604.33|607.69|604.33|607.33|603.97|0
1651522650000|2022-05-02 20:17:30|607.82|604.46|606.96|603.6|607.82|604.46|606.96|603.6|0
1651522660000|2022-05-02 20:17:40|607.45|604.09|607.45|604.09|607.57|604.21|607.45|604.09|0
1651522670000|2022-05-02 20:17:50|607.2|603.84|607.45|604.09|607.45|604.09|607.2|603.84|0
1651522680000|2022-05-02 20:18:00|607.69|604.33|607.45|604.09|607.69|604.33|607.45|604.09|0
1651522690000|2022-05-02 20:18:10|607.2|603.84|607.45|604.09|607.45|604.09|607.09|603.73|0
1651522700000|2022-05-02 20:18:20|607.33|603.97|607.45|604.09|607.45|604.09|607.2|603.84|0
1651522710000|2022-05-02 20:18:30|607.33|603.97|607.2|603.84|607.45|604.09|607.2|603.84|0
1651522720000|2022-05-02 20:18:40|607.45|604.09|607.69|604.33|607.94|604.58|607.45|604.09|0
1651522730000|2022-05-02 20:18:50|607.94|604.58|607.82|604.46|607.94|604.58|607.82|604.46|0
1651522740000|2022-05-02 20:19:00|608.42|605.06|608.42|605.06|608.42|605.06|608.42|605.06|0
1651522750000|2022-05-02 20:19:10|607.94|604.58|608.67|605.31|608.67|605.31|607.94|604.58|0
1651522760000|2022-05-02 20:19:20|608.42|605.06|608.18|604.82|608.42|605.06|608.18|604.82|0
1651522770000|2022-05-02 20:19:30|608.67|605.31|608.79|605.43|608.91|605.55|608.67|605.31|0
1651522780000|2022-05-02 20:19:40|608.91|605.55|609.4|606.04|609.4|606.04|608.91|605.55|0
1651522790000|2022-05-02 20:19:50|609.89|606.53|609.89|606.53|610.13|606.77|609.89|606.53|0
1651522800000|2022-05-02 20:20:00|610.01|606.65|609.52|606.16|610.01|606.65|609.52|606.16|0
1651522810000|2022-05-02 20:20:10|609.4|606.04|609.28|605.92|609.52|606.16|609.15|605.79|0
1651522820000|2022-05-02 20:20:20|609.15|605.79|609.4|606.04|609.4|606.04|609.15|605.79|0
1651522830000|2022-05-02 20:20:30|608.91|605.55|608.91|605.55|608.91|605.55|608.91|605.55|0
1651522840000|2022-05-02 20:20:40|609.15|605.79|609.52|606.16|609.52|606.16|609.04|605.68|0
1651522850000|2022-05-02 20:20:50|609.15|605.79|608.67|605.31|609.15|605.79|608.67|605.31|0
1651522860000|2022-05-02 20:21:00|609.28|605.92|609.4|606.04|609.4|606.04|609.15|605.79|0
1651522870000|2022-05-02 20:21:10|609.28|605.92|609.04|605.68|609.28|605.92|609.04|605.68|0
1651522880000|2022-05-02 20:21:20|609.64|606.28|609.52|606.16|609.64|606.28|609.52|606.16|0
1651522890000|2022-05-02 20:21:30|609.4|606.04|608.67|605.31|609.4|606.04|608.67|605.31|0
1651522900000|2022-05-02 20:21:40|608.91|605.55|608.91|605.55|608.91|605.55|608.79|605.43|0
1651522910000|2022-05-02 20:21:50|609.04|605.68|608.91|605.55|609.15|605.79|608.91|605.55|0
1651522920000|2022-05-02 20:22:00|609.15|605.79|609.15|605.79|609.4|606.04|609.15|605.79|0
1651522930000|2022-05-02 20:22:10|609.4|606.04|609.4|606.04|609.4|606.04|609.4|606.04|0
1651522940000|2022-05-02 20:22:20|609.15|605.79|609.15|605.79|609.4|606.04|609.15|605.79|0
1651522950000|2022-05-02 20:22:30|608.91|605.55|608.79|605.43|608.91|605.55|608.79|605.43|0
1651522960000|2022-05-02 20:22:40|609.15|605.79|608.91|605.55|609.15|605.79|608.91|605.55|0
1651522970000|2022-05-02 20:22:50|609.28|605.92|608.67|605.31|609.4|606.04|608.67|605.31|0
1651522980000|2022-05-02 20:23:00|608.79|605.43|609.4|606.04|609.4|606.04|608.79|605.43|0
1651522990000|2022-05-02 20:23:10|609.15|605.79|608.91|605.55|609.15|605.79|608.91|605.55|0
1651523000000|2022-05-02 20:23:20|608.79|605.43|608.42|605.06|608.79|605.43|608.42|605.06|0
1651523010000|2022-05-02 20:23:30|608.67|605.31|608.55|605.19|608.67|605.31|608.55|605.19|0
1651523020000|2022-05-02 20:23:40|608.67|605.31|607.82|604.46|608.67|605.31|607.82|604.46|0
1651523030000|2022-05-02 20:23:50|607.69|604.33|607.69|604.33|607.69|604.33|607.45|604.09|0
1651523040000|2022-05-02 20:24:00|608.06|604.7|608.06|604.7|608.06|604.7|608.06|604.7|0
1651523050000|2022-05-02 20:24:10|608.18|604.82|608.06|604.7|608.18|604.82|608.06|604.7|0
1651523060000|2022-05-02 20:24:20|608.18|604.82|607.93|604.57|608.18|604.82|607.93|604.57|0
1651523070000|2022-05-02 20:24:30|608.42|605.06|608.79|605.43|608.91|605.55|608.42|605.06|0
1651523080000|2022-05-02 20:24:40|608.91|605.55|609.04|605.68|609.15|605.79|608.91|605.55|0
1651523090000|2022-05-02 20:24:50|609.15|605.79|609.15|605.79|609.15|605.79|609.15|605.79|0
1651523100000|2022-05-02 20:25:00|609.52|606.16|609.4|606.04|609.88|606.52|609.4|606.04|0
1651523110000|2022-05-02 20:25:10|609.15|605.79|609.28|605.92|609.28|605.92|609.15|605.79|0
1651523120000|2022-05-02 20:25:20|609.15|605.79|608.79|605.43|609.4|606.04|608.79|605.43|0
1651523130000|2022-05-02 20:25:30|608.67|605.31|608.67|605.31|608.79|605.43|608.67|605.31|0
1651523140000|2022-05-02 20:25:40|608.42|605.06|608.55|605.19|608.55|605.19|608.42|605.06|0
1651523150000|2022-05-02 20:25:50|608.42|605.06|608.42|605.06|608.67|605.31|608.42|605.06|0
1651523160000|2022-05-02 20:26:00|608.67|605.31|608.67|605.31|608.91|605.55|608.67|605.31|0
1651523170000|2022-05-02 20:26:10|608.3|604.94|608.3|604.94|608.42|605.06|608.3|604.94|0
1651523180000|2022-05-02 20:26:20|608.42|605.06|607.93|604.57|608.42|605.06|607.93|604.57|0
1651523190000|2022-05-02 20:26:30|607.69|604.33|607.93|604.57|607.93|604.57|607.69|604.33|0
1651523200000|2022-05-02 20:26:40|608.18|604.82|608.42|605.06|608.42|605.06|608.18|604.82|0
1651523210000|2022-05-02 20:26:50|608.67|605.31|608.42|605.06|608.67|605.31|608.42|605.06|0
1651523220000|2022-05-02 20:27:00|608.55|605.19|608.3|604.94|608.55|605.19|608.3|604.94|0
1651523230000|2022-05-02 20:27:10|608.06|604.7|608.18|604.82|608.18|604.82|607.93|604.57|0
1651523240000|2022-05-02 20:27:20|608.42|605.06|608.67|605.31|608.67|605.31|608.42|605.06|0
1651523250000|2022-05-02 20:27:30|608.55|605.19|608.91|605.55|608.91|605.55|608.55|605.19|0
1651523270000|2022-05-02 20:27:50|609.15|605.79|610.13|606.77|610.13|606.77|609.15|605.79|0
1651523280000|2022-05-02 20:28:00|610.62|607.26|610.86|607.5|610.86|607.5|610.62|607.26|0
1651523290000|2022-05-02 20:28:10|610.62|607.26|610.62|607.26|610.62|607.26|610.62|607.26|0
1651523300000|2022-05-02 20:28:20|609.88|606.52|609.64|606.28|609.88|606.52|609.64|606.28|0
1651523310000|2022-05-02 20:28:30|609.88|606.52|609.77|606.41|610.01|606.65|609.77|606.41|0
1651523320000|2022-05-02 20:28:40|610.13|606.77|609.88|606.52|610.13|606.77|609.88|606.52|0
1651523330000|2022-05-02 20:28:50|609.64|606.28|609.4|606.04|609.88|606.52|609.28|605.92|0
1651523340000|2022-05-02 20:29:00|609.77|606.41|609.4|606.04|609.77|606.41|609.4|606.04|0
1651523350000|2022-05-02 20:29:10|608.91|605.55|609.15|605.79|609.15|605.79|608.91|605.55|0
1651523360000|2022-05-02 20:29:20|608.55|605.19|608.42|605.06|608.67|605.31|608.42|605.06|0
1651523370000|2022-05-02 20:29:30|608.79|605.43|608.79|605.43|608.79|605.43|608.79|605.43|0
1651523380000|2022-05-02 20:29:40|608.91|605.55|608.67|605.31|609.04|605.68|608.67|605.31|0
1651523390000|2022-05-02 20:29:50|608.91|605.55|608.91|605.55|608.91|605.55|608.67|605.31|0
1651523400000|2022-05-02 20:30:00|608.67|605.31|608.91|605.55|608.91|605.55|608.42|605.06|0
1651523410000|2022-05-02 20:30:10|608.67|605.31|608.67|605.31|608.67|605.31|608.67|605.31|0
1651523420000|2022-05-02 20:30:20|608.91|605.55|608.67|605.31|608.91|605.55|608.67|605.31|0
1651523430000|2022-05-02 20:30:30|609.15|605.79|609.4|606.04|609.4|606.04|609.15|605.79|0
1651523440000|2022-05-02 20:30:40|608.91|605.55|609.15|605.79|609.15|605.79|608.91|605.55|0
1651523450000|2022-05-02 20:30:50|609.28|605.92|609.4|606.04|609.4|606.04|609.28|605.92|0
1651523460000|2022-05-02 20:31:00|609.64|606.28|609.64|606.28|609.64|606.28|609.64|606.28|0
1651523470000|2022-05-02 20:31:10|609.4|606.04|608.66|605.3|609.4|606.04|608.66|605.3|0
1651523480000|2022-05-02 20:31:20|608.42|605.06|608.42|605.06|608.42|605.06|608.42|605.06|0
1651523490000|2022-05-02 20:31:30|608.18|604.82|608.18|604.82|608.18|604.82|608.18|604.82|0
1651523500000|2022-05-02 20:31:40|608.42|605.06|607.69|604.33|608.42|605.06|607.69|604.33|0
1651523510000|2022-05-02 20:31:50|607.82|604.46|607.69|604.33|607.82|604.46|607.69|604.33|0
1651523520000|2022-05-02 20:32:00|607.45|604.09|607.69|604.33|607.93|604.57|607.45|604.09|0
1651523530000|2022-05-02 20:32:10|607.57|604.21|607.93|604.57|607.93|604.57|607.57|604.21|0
1651523540000|2022-05-02 20:32:20|607.45|604.09|607.45|604.09|607.69|604.33|607.45|604.09|0
1651523550000|2022-05-02 20:32:30|607.2|603.84|607.69|604.33|607.69|604.33|607.2|603.84|0
1651523560000|2022-05-02 20:32:40|607.82|604.46|608.18|604.82|608.18|604.82|607.82|604.46|0
1651523570000|2022-05-02 20:32:50|608.06|604.7|607.69|604.33|608.18|604.82|607.69|604.33|0
1651523580000|2022-05-02 20:33:00|608.18|604.82|608.06|604.7|608.3|604.94|608.06|604.7|0
1651523590000|2022-05-02 20:33:10|608.18|604.82|608.18|604.82|608.18|604.82|608.06|604.7|0
1651523600000|2022-05-02 20:33:20|607.82|604.46|608.42|605.06|608.42|605.06|607.45|604.09|0
1651523610000|2022-05-02 20:33:30|608.91|605.55|608.91|605.55|608.91|605.55|608.79|605.43|0
1651523620000|2022-05-02 20:33:40|609.15|605.79|609.15|605.79|609.15|605.79|609.15|605.79|0
1651523630000|2022-05-02 20:33:50|608.66|605.3|608.66|605.3|608.66|605.3|608.66|605.3|0
1651523640000|2022-05-02 20:34:00|608.55|605.19|608.66|605.3|608.66|605.3|608.55|605.19|0
1651523650000|2022-05-02 20:34:10|608.42|605.06|608.42|605.06|608.42|605.06|608.42|605.06|0
1651523660000|2022-05-02 20:34:20|608.91|605.55|608.91|605.55|608.91|605.55|608.91|605.55|0
1651523670000|2022-05-02 20:34:30|609.04|605.68|609.15|605.79|609.15|605.79|609.04|605.68|0
1651523680000|2022-05-02 20:34:40|609.04|605.68|609.04|605.68|609.04|605.68|609.04|605.68|0
1651523690000|2022-05-02 20:34:50|609.03|605.67|609.4|606.04|609.4|606.04|608.66|605.3|0
1651523700000|2022-05-02 20:35:00|608.91|605.55|608.66|605.3|608.91|605.55|608.66|605.3|0
1651523710000|2022-05-02 20:35:10|608.91|605.55|608.91|605.55|608.91|605.55|608.91|605.55|0
1651523720000|2022-05-02 20:35:20|609.15|605.79|609.03|605.67|609.15|605.79|609.03|605.67|0
1651523730000|2022-05-02 20:35:30|609.15|605.79|609.4|606.04|609.4|606.04|609.15|605.79|0
1651523740000|2022-05-02 20:35:40|609.28|605.92|608.91|605.55|609.28|605.92|608.91|605.55|0
1651523750000|2022-05-02 20:35:50|608.79|605.43|608.79|605.43|608.79|605.43|608.79|605.43|0
1651523760000|2022-05-02 20:36:00|608.66|605.3|608.66|605.3|608.66|605.3|608.66|605.3|0
1651523780000|2022-05-02 20:36:20|608.18|604.82|607.2|603.84|608.18|604.82|606.96|603.6|0
1651523790000|2022-05-02 20:36:30|606.96|603.6|607.09|603.73|607.2|603.84|606.96|603.6|0
1651523800000|2022-05-02 20:36:40|606.96|603.6|606.71|603.35|606.96|603.6|606.47|603.11|0
1651523810000|2022-05-02 20:36:50|606.96|603.6|607.33|603.97|607.33|603.97|606.96|603.6|0
1651523820000|2022-05-02 20:37:00|607.45|604.09|607.69|604.33|607.69|604.33|607.2|603.84|0
1651523830000|2022-05-02 20:37:10|608.18|604.82|607.82|604.46|608.18|604.82|607.69|604.33|0
1651523840000|2022-05-02 20:37:20|607.93|604.57|607.57|604.21|607.93|604.57|607.57|604.21|0
1651523850000|2022-05-02 20:37:30|607.93|604.57|607.69|604.33|607.93|604.57|607.69|604.33|0
1651523860000|2022-05-02 20:37:40|607.57|604.21|607.57|604.21|607.57|604.21|607.57|604.21|0
1651523870000|2022-05-02 20:37:50|607.69|604.33|607.2|603.84|607.69|604.33|607.2|603.84|0
1651523890000|2022-05-02 20:38:10|607.08|603.72|606.6|603.24|607.08|603.72|606.6|603.24|0
1651523900000|2022-05-02 20:38:20|606.47|603.11|606.35|602.99|606.6|603.24|606.35|602.99|0
1651523910000|2022-05-02 20:38:30|606.23|602.87|606.23|602.87|606.23|602.87|606.23|602.87|0
1651523920000|2022-05-02 20:38:40|606.71|603.35|606.47|603.11|606.71|603.35|606.47|603.11|0
1651523930000|2022-05-02 20:38:50|606.23|602.87|606.23|602.87|606.23|602.87|606.23|602.87|0
1651523940000|2022-05-02 20:39:00|606.35|602.99|606.47|603.11|606.47|603.11|606.23|602.87|0
1651523950000|2022-05-02 20:39:10|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1651523960000|2022-05-02 20:39:20|606.47|603.11|606.71|603.35|606.71|603.35|606.23|602.87|0
1651523970000|2022-05-02 20:39:30|606.47|603.11|606.47|603.11|606.47|603.11|606.47|603.11|0
1651523980000|2022-05-02 20:39:40|606.35|602.99|606.47|603.11|606.47|603.11|606.23|602.87|0
1651523990000|2022-05-02 20:39:50|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1651524000000|2022-05-02 20:40:00|607.2|603.84|607.2|603.84|607.2|603.84|606.96|603.6|0
1651524010000|2022-05-02 20:40:10|607.45|604.09|606.71|603.35|607.45|604.09|606.71|603.35|0
1651524020000|2022-05-02 20:40:20|606.47|603.11|606.35|602.99|606.6|603.24|606.35|602.99|0
1651524030000|2022-05-02 20:40:30|606.47|603.11|606.47|603.11|606.71|603.35|606.47|603.11|0
1651524040000|2022-05-02 20:40:40|606.6|603.24|606.47|603.11|606.6|603.24|606.47|603.11|0
1651524050000|2022-05-02 20:40:50|606.23|602.87|606.23|602.87|606.35|602.99|606.23|602.87|0
1651524060000|2022-05-02 20:41:00|606.35|602.99|606.96|603.6|606.96|603.6|606.35|602.99|0
1651524070000|2022-05-02 20:41:10|606.84|603.48|607.2|603.84|607.33|603.97|606.71|603.35|0
1651524080000|2022-05-02 20:41:20|607.45|604.09|606.96|603.6|607.45|604.09|606.96|603.6|0
1651524090000|2022-05-02 20:41:30|606.71|603.35|606.6|603.24|606.84|603.48|606.6|603.24|0
1651524100000|2022-05-02 20:41:40|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1651524110000|2022-05-02 20:41:50|606.84|603.48|607.2|603.84|607.2|603.84|606.84|603.48|0
1651524120000|2022-05-02 20:42:00|606.96|603.6|607.45|604.09|607.45|604.09|606.96|603.6|0
1651524130000|2022-05-02 20:42:10|607.44|604.08|607.2|603.84|607.44|604.08|607.2|603.84|0
1651524140000|2022-05-02 20:42:20|606.71|603.35|606.84|603.48|606.84|603.48|606.71|603.35|0
1651524150000|2022-05-02 20:42:30|606.71|603.35|607.08|603.72|607.08|603.72|606.71|603.35|0
1651524160000|2022-05-02 20:42:40|606.96|603.6|606.96|603.6|606.96|603.6|606.96|603.6|0
1651524170000|2022-05-02 20:42:50|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1651524180000|2022-05-02 20:43:00|606.96|603.6|606.47|603.11|606.96|603.6|606.47|603.11|0
1651524200000|2022-05-02 20:43:20|606.35|602.99|606.35|602.99|606.35|602.99|606.23|602.87|0
1651524210000|2022-05-02 20:43:30|606.96|603.6|606.6|603.24|606.96|603.6|606.6|603.24|0
1651524220000|2022-05-02 20:43:40|606.71|603.35|606.6|603.24|606.71|603.35|606.47|603.11|0
1651524230000|2022-05-02 20:43:50|606.35|602.99|606.35|602.99|606.35|602.99|606.35|602.99|0
1651524240000|2022-05-02 20:44:00|606.6|603.24|606.71|603.35|606.71|603.35|606.6|603.24|0
1651524250000|2022-05-02 20:44:10|606.47|603.11|606.47|603.11|606.47|603.11|606.47|603.11|0
1651524260000|2022-05-02 20:44:20|606.6|603.24|606.47|603.11|606.71|603.35|606.47|603.11|0
1651524270000|2022-05-02 20:44:30|606.71|603.35|606.47|603.11|606.71|603.35|606.47|603.11|0
1651524280000|2022-05-02 20:44:40|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1651524290000|2022-05-02 20:44:50|606.6|603.24|606.84|603.48|606.84|603.48|606.47|603.11|0
1651524300000|2022-05-02 20:45:00|606.47|603.11|606.47|603.11|606.47|603.11|606.35|602.99|0
1651524310000|2022-05-02 20:45:10|606.23|602.87|606.23|602.87|606.23|602.87|606.23|602.87|0
1651524320000|2022-05-02 20:45:20|606.11|602.75|605.98|602.62|606.23|602.87|605.98|602.62|0
1651524330000|2022-05-02 20:45:30|606.23|602.87|606.23|602.87|606.23|602.87|605.98|602.62|0
1651524340000|2022-05-02 20:45:40|606.35|602.99|606.47|603.11|606.47|603.11|606.35|602.99|0
1651524350000|2022-05-02 20:45:50|605.98|602.62|605.98|602.62|605.98|602.62|605.98|602.62|0
1651524360000|2022-05-02 20:46:00|605.74|602.38|605.74|602.38|605.74|602.38|605.74|602.38|0
1651524370000|2022-05-02 20:46:10|605.98|602.62|606.23|602.87|606.23|602.87|605.98|602.62|0
1651524380000|2022-05-02 20:46:20|605.98|602.62|606.11|602.75|606.23|602.87|605.98|602.62|0
1651524390000|2022-05-02 20:46:30|605.87|602.51|606.47|603.11|606.71|603.35|605.87|602.51|0
1651524400000|2022-05-02 20:46:40|606.6|603.24|605.98|602.62|606.6|603.24|605.98|602.62|0
1651524410000|2022-05-02 20:46:50|606.23|602.87|606.47|603.11|606.47|603.11|606.23|602.87|0
1651524420000|2022-05-02 20:47:00|607.2|603.84|606.71|603.35|607.2|603.84|606.71|603.35|0
1651524430000|2022-05-02 20:47:10|606.84|603.48|606.96|603.6|607.08|603.72|606.71|603.35|0
1651524440000|2022-05-02 20:47:20|606.71|603.35|606.96|603.6|606.96|603.6|606.71|603.35|0
1651524460000|2022-05-02 20:47:40|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1651524470000|2022-05-02 20:47:50|605.98|602.62|606.23|602.87|606.23|602.87|605.98|602.62|0
1651524480000|2022-05-02 20:48:00|606.47|603.11|606.47|603.11|606.47|603.11|606.47|603.11|0
1651524500000|2022-05-02 20:48:20|606.35|602.99|606.47|603.11|606.47|603.11|606.23|602.87|0
1651524510000|2022-05-02 20:48:30|606.71|603.35|606.47|603.11|606.71|603.35|606.47|603.11|0
1651524520000|2022-05-02 20:48:40|606.6|603.24|606.6|603.24|606.6|603.24|606.6|603.24|0
1651524530000|2022-05-02 20:48:50|606.47|603.11|606.47|603.11|606.47|603.11|606.47|603.11|0
1651524540000|2022-05-02 20:49:00|606.71|603.35|605.98|602.62|606.71|603.35|605.98|602.62|0
1651524570000|2022-05-02 20:49:30|605.74|602.38|605.74|602.38|605.74|602.38|605.74|602.38|0
1651524580000|2022-05-02 20:49:40|605.49|602.13|605.49|602.13|605.49|602.13|605.49|602.13|0
1651524590000|2022-05-02 20:49:50|605.38|602.02|605.01|601.65|605.38|602.02|605.01|601.65|0
1651524600000|2022-05-02 20:50:00|604.76|601.4|604.76|601.4|604.76|601.4|604.76|601.4|0
1651524620000|2022-05-02 20:50:20|605.01|601.65|605.25|601.89|605.25|601.89|605.01|601.65|0
1651524630000|2022-05-02 20:50:30|605.01|601.65|605.01|601.65|605.01|601.65|604.76|601.4|0
1651524640000|2022-05-02 20:50:40|604.76|601.4|604.76|601.4|604.76|601.4|604.76|601.4|0
1651524650000|2022-05-02 20:50:50|604.52|601.16|604.52|601.16|604.52|601.16|604.52|601.16|0
1651524660000|2022-05-02 20:51:00|604.76|601.4|605.01|601.65|605.01|601.65|604.76|601.4|0
1651524670000|2022-05-02 20:51:10|604.76|601.4|604.76|601.4|604.76|601.4|604.76|601.4|0
1651524680000|2022-05-02 20:51:20|605.01|601.65|605.25|601.89|605.25|601.89|605.01|601.65|0
1651524690000|2022-05-02 20:51:30|605.01|601.65|605.01|601.65|605.01|601.65|605.01|601.65|0
1651524700000|2022-05-02 20:51:40|605.25|601.89|605.49|602.13|605.49|602.13|604.76|601.4|0
1651524710000|2022-05-02 20:51:50|605.38|602.02|605.49|602.13|605.49|602.13|605.25|601.89|0
1651524720000|2022-05-02 20:52:00|605.98|602.62|606.23|602.87|606.23|602.87|605.98|602.62|0
1651524730000|2022-05-02 20:52:10|606.11|602.75|605.98|602.62|606.11|602.75|605.98|602.62|0
1651524740000|2022-05-02 20:52:20|605.74|602.38|605.74|602.38|605.74|602.38|605.74|602.38|0
1651524760000|2022-05-02 20:52:40|605.98|602.62|605.98|602.62|605.98|602.62|605.98|602.62|0
1651524780000|2022-05-02 20:53:00|606.23|602.87|606.23|602.87|606.23|602.87|606.23|602.87|0
1651524790000|2022-05-02 20:53:10|606.47|603.11|606.47|603.11|606.47|603.11|606.47|603.11|0
1651524800000|2022-05-02 20:53:20|606.23|602.87|606.23|602.87|606.23|602.87|606.23|602.87|0
1651524810000|2022-05-02 20:53:30|606.11|602.75|605.98|602.62|606.11|602.75|605.98|602.62|0
1651524820000|2022-05-02 20:53:40|606.23|602.87|606.23|602.87|606.23|602.87|606.23|602.87|0
1651524830000|2022-05-02 20:53:50|606.35|602.99|606.47|603.11|606.47|603.11|606.35|602.99|0
1651524840000|2022-05-02 20:54:00|606.6|603.24|606.47|603.11|606.6|603.24|606.47|603.11|0
1651524860000|2022-05-02 20:54:20|606.71|603.35|606.6|603.24|606.71|603.35|606.6|603.24|0
1651524870000|2022-05-02 20:54:30|606.96|603.6|606.71|603.35|606.96|603.6|606.71|603.35|0
1651524880000|2022-05-02 20:54:40|607.2|603.84|607.2|603.84|607.2|603.84|607.2|603.84|0
1651524890000|2022-05-02 20:54:50|606.96|603.6|607.2|603.84|607.2|603.84|606.96|603.6|0
1651524900000|2022-05-02 20:55:00|607.44|604.08|606.96|603.6|607.44|604.08|606.96|603.6|0
1651524910000|2022-05-02 20:55:10|607.2|603.84|607.2|603.84|607.2|603.84|607.2|603.84|0
1651524920000|2022-05-02 20:55:20|607.08|603.72|607.2|603.84|607.2|603.84|607.08|603.72|0
1651524930000|2022-05-02 20:55:30|607.44|604.08|606.96|603.6|607.44|604.08|606.96|603.6|0
1651524940000|2022-05-02 20:55:40|606.71|603.35|606.96|603.6|606.96|603.6|606.71|603.35|0
1651524950000|2022-05-02 20:55:50|606.84|603.48|606.84|603.48|606.96|603.6|606.71|603.35|0
1651524960000|2022-05-02 20:56:00|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1651524980000|2022-05-02 20:56:20|606.96|603.6|606.96|603.6|606.96|603.6|606.96|603.6|0
1651525020000|2022-05-02 20:57:00|606.84|603.48|606.96|603.6|607.08|603.72|606.84|603.48|0
1651525030000|2022-05-02 20:57:10|607.08|603.72|606.96|603.6|607.08|603.72|606.96|603.6|0
1651525040000|2022-05-02 20:57:20|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1651525050000|2022-05-02 20:57:30|606.84|603.48|606.71|603.35|606.84|603.48|606.71|603.35|0
1651525060000|2022-05-02 20:57:40|606.96|603.6|606.71|603.35|606.96|603.6|606.71|603.35|0
1651525070000|2022-05-02 20:57:50|606.96|603.6|606.96|603.6|606.96|603.6|606.96|603.6|0
1651525080000|2022-05-02 20:58:00|607.2|603.84|607.2|603.84|607.2|603.84|607.2|603.84|0
1651525100000|2022-05-02 20:58:20|607.44|604.08|607.44|604.08|607.44|604.08|607.44|604.08|0
1651525150000|2022-05-02 20:59:10|607.69|604.33|607.69|604.33|607.69|604.33|607.69|604.33|0
1651525180000|2022-05-02 20:59:40|607.81|604.45|607.93|604.57|608.17|604.81|607.81|604.45|0
1651525190000|2022-05-02 20:59:50|608.06|604.7|607.57|604.21|608.06|604.7|607.57|604.21|0
1651525200000|2022-05-02 21:00:00|608.06|604.7|607.28|603.92|608.06|604.7|607.28|603.92|0
1651525210000|2022-05-02 21:00:10|607.24|603.88|607.28|603.92|607.28|603.92|607.24|603.88|0
1651525220000|2022-05-02 21:00:20|607.35|603.99|607.35|603.99|607.35|603.99|607.35|603.99|0
1651525230000|2022-05-02 21:00:30|607.38|604.02|607.38|604.02|607.38|604.02|607.38|604.02|0
1651525240000|2022-05-02 21:00:40|607.35|603.99|607.35|603.99|607.35|603.99|607.35|603.99|0
1651525250000|2022-05-02 21:00:50|607.53|604.17|607.76|604.4|607.84|604.48|607.53|604.17|0
1651525260000|2022-05-02 21:01:00|607.98|604.62|607.76|604.4|607.98|604.62|607.76|604.4|0
1651525370000|2022-05-02 21:02:50|607.8|604.44|607.8|604.44|607.8|604.44|607.8|604.44|0
1651525380000|2022-05-02 21:03:00|607.76|604.4|608.16|604.8|608.16|604.8|607.76|604.4|0
1651525390000|2022-05-02 21:03:10|607.84|604.48|607.84|604.48|607.84|604.48|607.84|604.48|0
1651525410000|2022-05-02 21:03:30|607.6|604.24|607.6|604.24|607.6|604.24|607.6|604.24|0
1651525420000|2022-05-02 21:03:40|607.64|604.28|607.64|604.28|607.64|604.28|607.64|604.28|0
1651525430000|2022-05-02 21:03:50|607.87|604.51|607.87|604.51|607.87|604.51|607.87|604.51|0
1651525440000|2022-05-02 21:04:00|608.06|604.7|608.06|604.7|608.06|604.7|608.06|604.7|0
1651525460000|2022-05-02 21:04:20|607.91|604.55|607.84|604.48|607.91|604.55|607.84|604.48|0
1651525510000|2022-05-02 21:05:10|607.87|604.51|607.87|604.51|607.87|604.51|607.87|604.51|0
1651525530000|2022-05-02 21:05:30|607.84|604.48|607.84|604.48|607.84|604.48|607.84|604.48|0
1651525540000|2022-05-02 21:05:40|607.87|604.51|607.87|604.51|607.87|604.51|607.87|604.51|0
1651525550000|2022-05-02 21:05:50|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651525630000|2022-05-02 21:07:10|608.12|604.76|608.12|604.76|608.12|604.76|608.12|604.76|0
1651525640000|2022-05-02 21:07:20|607.98|604.62|607.98|604.62|607.98|604.62|607.98|604.62|0
1651525650000|2022-05-02 21:07:30|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651525660000|2022-05-02 21:07:40|607.73|604.37|607.87|604.51|607.87|604.51|607.73|604.37|0
1651525690000|2022-05-02 21:08:10|607.64|604.28|607.64|604.28|607.64|604.28|607.64|604.28|0
1651525760000|2022-05-02 21:09:20|607.6|604.24|607.6|604.24|607.6|604.24|607.6|604.24|0
1651525770000|2022-05-02 21:09:30|607.64|604.28|607.64|604.28|607.64|604.28|607.64|604.28|0
1651525810000|2022-05-02 21:10:10|607.6|604.24|607.6|604.24|607.6|604.24|607.6|604.24|0
1651525840000|2022-05-02 21:10:40|607.56|604.2|607.56|604.2|607.56|604.2|607.56|604.2|0
1651525850000|2022-05-02 21:10:50|607.6|604.24|607.6|604.24|607.6|604.24|607.6|604.24|0
1651525890000|2022-05-02 21:11:30|607.64|604.28|607.64|604.28|607.64|604.28|607.64|604.28|0
1651525900000|2022-05-02 21:11:40|607.6|604.24|607.56|604.2|607.6|604.24|607.56|604.2|0
1651525910000|2022-05-02 21:11:50|607.6|604.24|607.56|604.2|607.6|604.24|607.56|604.2|0
1651525920000|2022-05-02 21:12:00|607.6|604.24|607.6|604.24|607.6|604.24|607.6|604.24|0
1651525930000|2022-05-02 21:12:10|607.42|604.06|607.42|604.06|607.42|604.06|607.42|604.06|0
1651525940000|2022-05-02 21:12:20|607.38|604.02|607.38|604.02|607.38|604.02|607.38|604.02|0
1651525970000|2022-05-02 21:12:50|607.34|603.98|607.34|603.98|607.34|603.98|607.34|603.98|0
1651525980000|2022-05-02 21:13:00|607.38|604.02|607.38|604.02|607.38|604.02|607.38|604.02|0
1651526000000|2022-05-02 21:13:20|607.42|604.06|607.38|604.02|607.42|604.06|607.38|604.02|0
1651526040000|2022-05-02 21:14:00|607.6|604.24|607.49|604.13|607.6|604.24|607.49|604.13|0
1651526380000|2022-05-02 21:19:40|607.53|604.17|607.53|604.17|607.53|604.17|607.53|604.17|0
1651526410000|2022-05-02 21:20:10|607.56|604.2|607.56|604.2|607.56|604.2|607.56|604.2|0
1651526420000|2022-05-02 21:20:20|607.6|604.24|607.6|604.24|607.6|604.24|607.6|604.24|0
1651526470000|2022-05-02 21:21:10|607.56|604.2|607.53|604.17|607.56|604.2|607.53|604.17|0
1651526480000|2022-05-02 21:21:20|607.56|604.2|607.53|604.17|607.6|604.24|607.53|604.17|0
1651526490000|2022-05-02 21:21:30|607.6|604.24|607.6|604.24|607.6|604.24|607.6|604.24|0
1651526500000|2022-05-02 21:21:40|607.56|604.2|607.6|604.24|607.6|604.24|607.56|604.2|0
1651526510000|2022-05-02 21:21:50|607.63|604.27|607.65|604.29|607.65|604.29|607.63|604.27|0
1651526520000|2022-05-02 21:22:00|607.73|604.37|607.73|604.37|607.73|604.37|607.73|604.37|0
1651526550000|2022-05-02 21:22:30|607.65|604.29|607.65|604.29|607.65|604.29|607.65|604.29|0
1651526560000|2022-05-02 21:22:40|607.53|604.17|607.6|604.24|607.6|604.24|607.53|604.17|0
1651526570000|2022-05-02 21:22:50|607.56|604.2|607.56|604.2|607.56|604.2|607.56|604.2|0
1651526580000|2022-05-02 21:23:00|607.49|604.13|607.56|604.2|607.56|604.2|607.49|604.13|0
1651526590000|2022-05-02 21:23:10|607.49|604.13|607.6|604.24|607.6|604.24|607.49|604.13|0
1651526600000|2022-05-02 21:23:20|607.49|604.13|607.6|604.24|607.6|604.24|607.49|604.13|0
1651526610000|2022-05-02 21:23:30|607.49|604.13|607.45|604.09|607.49|604.13|607.45|604.09|0
1651526720000|2022-05-02 21:25:20|607.49|604.13|607.49|604.13|607.49|604.13|607.49|604.13|0
1651526740000|2022-05-02 21:25:40|607.53|604.17|607.56|604.2|607.56|604.2|607.53|604.17|0
1651526810000|2022-05-02 21:26:50|607.6|604.24|607.6|604.24|607.6|604.24|607.6|604.24|0
1651526830000|2022-05-02 21:27:10|607.65|604.29|607.65|604.29|607.65|604.29|607.65|604.29|0
1651526840000|2022-05-02 21:27:20|607.6|604.24|607.98|604.62|607.98|604.62|607.6|604.24|0
1651526850000|2022-05-02 21:27:30|608.05|604.69|607.95|604.59|608.05|604.69|607.95|604.59|0
1651526870000|2022-05-02 21:27:50|607.98|604.62|607.98|604.62|607.98|604.62|607.98|604.62|0
1651526900000|2022-05-02 21:28:20|608.08|604.72|608.08|604.72|608.08|604.72|608.08|604.72|0
1651526920000|2022-05-02 21:28:40|608.05|604.69|608.05|604.69|608.05|604.69|608.05|604.69|0
1651526950000|2022-05-02 21:29:10|607.95|604.59|607.95|604.59|607.95|604.59|607.95|604.59|0
1651527050000|2022-05-02 21:30:50|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651527110000|2022-05-02 21:31:50|607.87|604.51|607.87|604.51|607.87|604.51|607.87|604.51|0
1651527130000|2022-05-02 21:32:10|607.95|604.59|607.95|604.59|607.95|604.59|607.95|604.59|0
1651527160000|2022-05-02 21:32:40|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651527190000|2022-05-02 21:33:10|607.87|604.51|607.87|604.51|607.87|604.51|607.87|604.51|0
1651527230000|2022-05-02 21:33:50|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651527290000|2022-05-02 21:34:50|607.84|604.48|607.84|604.48|607.84|604.48|607.84|604.48|0
1651527310000|2022-05-02 21:35:10|607.87|604.51|607.87|604.51|607.87|604.51|607.87|604.51|0
1651527410000|2022-05-02 21:36:50|607.65|604.29|607.65|604.29|607.65|604.29|607.65|604.29|0
1651527430000|2022-05-02 21:37:10|608.3|604.94|608.3|604.94|608.3|604.94|608.3|604.94|0
1651527440000|2022-05-02 21:37:20|608.51|605.15|608.51|605.15|608.51|605.15|608.51|605.15|0
1651527450000|2022-05-02 21:37:30|607.97|604.61|607.97|604.61|607.97|604.61|607.97|604.61|0
1651527470000|2022-05-02 21:37:50|607.06|603.7|607.8|604.44|607.8|604.44|607.06|603.7|0
1651527480000|2022-05-02 21:38:00|607.87|604.51|607.69|604.33|607.87|604.51|607.65|604.29|0
1651527500000|2022-05-02 21:38:20|607.65|604.29|607.1|603.74|607.65|604.29|607.1|603.74|0
1651527510000|2022-05-02 21:38:30|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1651527520000|2022-05-02 21:38:40|607.31|603.95|607.31|603.95|607.31|603.95|607.31|603.95|0
1651527540000|2022-05-02 21:39:00|607.38|604.02|607.2|603.84|607.38|604.02|607.2|603.84|0
1651527550000|2022-05-02 21:39:10|606.84|603.48|606.74|603.38|606.84|603.48|606.74|603.38|0
1651527580000|2022-05-02 21:39:40|606.39|603.03|606.39|603.03|606.39|603.03|606.39|603.03|0
1651527590000|2022-05-02 21:39:50|606.24|602.88|606.24|602.88|606.24|602.88|606.24|602.88|0
1651527610000|2022-05-02 21:40:10|606.13|602.77|606.13|602.77|606.13|602.77|606.13|602.77|0
1651527620000|2022-05-02 21:40:20|606.2|602.84|606.06|602.7|606.2|602.84|606.06|602.7|0
1651527630000|2022-05-02 21:40:30|606.09|602.73|606.09|602.73|606.09|602.73|606.09|602.73|0
1651527640000|2022-05-02 21:40:40|606.17|602.81|606.13|602.77|606.17|602.81|606.13|602.77|0
1651527660000|2022-05-02 21:41:00|606.45|603.09|606.45|603.09|606.45|603.09|606.45|603.09|0
1651527670000|2022-05-02 21:41:10|606.49|603.13|606.49|603.13|606.49|603.13|606.49|603.13|0
1651527690000|2022-05-02 21:41:30|606.56|603.2|606.56|603.2|606.56|603.2|606.56|603.2|0
1651527720000|2022-05-02 21:42:00|606.49|603.13|606.49|603.13|606.49|603.13|606.49|603.13|0
1651527760000|2022-05-02 21:42:40|606.67|603.31|606.67|603.31|606.81|603.45|606.67|603.31|0
1651527770000|2022-05-02 21:42:50|606.63|603.27|606.63|603.27|606.63|603.27|606.63|603.27|0
1651527820000|2022-05-02 21:43:40|606.67|603.31|606.41|603.05|606.67|603.31|606.41|603.05|0
1651527870000|2022-05-02 21:44:30|606.45|603.09|606.45|603.09|606.45|603.09|606.45|603.09|0
1651527880000|2022-05-02 21:44:40|606.91|603.55|606.88|603.52|606.91|603.55|606.88|603.52|0
1651527900000|2022-05-02 21:45:00|606.81|603.45|606.81|603.45|606.81|603.45|606.81|603.45|0
1651527910000|2022-05-02 21:45:10|606.63|603.27|606.63|603.27|606.63|603.27|606.63|603.27|0
1651527970000|2022-05-02 21:46:10|606.45|603.09|606.45|603.09|606.45|603.09|606.45|603.09|0
1651527980000|2022-05-02 21:46:20|606.41|603.05|606.41|603.05|606.41|603.05|606.41|603.05|0
1651528040000|2022-05-02 21:47:20|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1651528120000|2022-05-02 21:48:40|606.91|603.55|607.1|603.74|607.1|603.74|606.91|603.55|0
1651528130000|2022-05-02 21:48:50|606.88|603.52|606.88|603.52|606.88|603.52|606.88|603.52|0
1651528140000|2022-05-02 21:49:00|606.67|603.31|606.88|603.52|606.88|603.52|606.67|603.31|0
1651528150000|2022-05-02 21:49:10|607.16|603.8|607.16|603.8|607.16|603.8|607.16|603.8|0
1651528210000|2022-05-02 21:50:10|607.45|604.09|607.34|603.98|607.45|604.09|607.34|603.98|0
1651528220000|2022-05-02 21:50:20|607.38|604.02|607.38|604.02|607.38|604.02|607.38|604.02|0
1651528250000|2022-05-02 21:50:50|607.55|604.19|607.45|604.09|607.55|604.19|607.38|604.02|0
1651528280000|2022-05-02 21:51:20|607.87|604.51|607.87|604.51|607.87|604.51|607.87|604.51|0
1651528300000|2022-05-02 21:51:40|607.45|604.09|607.45|604.09|607.45|604.09|607.45|604.09|0
1651528320000|2022-05-02 21:52:00|607.48|604.12|607.48|604.12|607.48|604.12|607.48|604.12|0
1651528340000|2022-05-02 21:52:20|607.94|604.58|607.94|604.58|607.94|604.58|607.94|604.58|0
1651528370000|2022-05-02 21:52:50|608.08|604.72|607.94|604.58|608.08|604.72|607.94|604.58|0
1651528380000|2022-05-02 21:53:00|607.45|604.09|607.84|604.48|607.84|604.48|607.45|604.09|0
1651528390000|2022-05-02 21:53:10|607.45|604.09|607.45|604.09|607.45|604.09|607.45|604.09|0
1651528410000|2022-05-02 21:53:30|607.42|604.06|607.42|604.06|607.42|604.06|607.42|604.06|0
1651528420000|2022-05-02 21:53:40|607.45|604.09|607.45|604.09|607.45|604.09|607.45|604.09|0
1651528440000|2022-05-02 21:54:00|607.63|604.27|607.63|604.27|607.63|604.27|607.63|604.27|0
1651528450000|2022-05-02 21:54:10|607.42|604.06|607.42|604.06|607.42|604.06|607.42|604.06|0
1651528470000|2022-05-02 21:54:30|607.48|604.12|607.48|604.12|607.48|604.12|607.48|604.12|0
1651528490000|2022-05-02 21:54:50|607.73|604.37|607.45|604.09|607.73|604.37|607.45|604.09|0
1651528510000|2022-05-02 21:55:10|607.55|604.19|607.45|604.09|607.55|604.19|607.45|604.09|0
1651528530000|2022-05-02 21:55:30|607.63|604.27|607.63|604.27|607.63|604.27|607.63|604.27|0
1651528580000|2022-05-02 21:56:20|607.59|604.23|607.59|604.23|607.59|604.23|607.59|604.23|0
1651528600000|2022-05-02 21:56:40|607.55|604.19|607.65|604.29|607.65|604.29|607.55|604.19|0
1651528670000|2022-05-02 21:57:50|607.38|604.02|607.38|604.02|607.38|604.02|607.38|604.02|0
1651528690000|2022-05-02 21:58:10|607.52|604.16|607.52|604.16|607.52|604.16|607.52|604.16|0
1651528730000|2022-05-02 21:58:50|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1651528740000|2022-05-02 21:59:00|607.23|603.87|607.42|604.06|607.42|604.06|607.23|603.87|0
1651528750000|2022-05-02 21:59:10|607.52|604.16|607.52|604.16|607.52|604.16|607.48|604.12|0
1651528760000|2022-05-02 21:59:20|607.55|604.19|607.52|604.16|607.55|604.19|607.52|604.16|0
1651528770000|2022-05-02 21:59:30|607.59|604.23|607.59|604.23|607.59|604.23|607.59|604.23|0
1651528780000|2022-05-02 21:59:40|607.52|604.16|607.94|604.58|608.08|604.72|607.52|604.16|0
1651528790000|2022-05-02 21:59:50|607.83|604.47|607.83|604.47|607.83|604.47|607.83|604.47|0
1651528800000|2022-05-02 22:00:00|607.56|604.2|608.05|604.69|608.29|604.93|607.56|604.2|0
1651528810000|2022-05-02 22:00:10|607.92|604.56|609.51|606.15|609.51|606.15|607.92|604.56|0
1651528820000|2022-05-02 22:00:20|609.76|606.4|609.63|606.27|610|606.64|609.63|606.27|0
1651528830000|2022-05-02 22:00:30|609.76|606.4|609.87|606.51|610|606.64|609.76|606.4|0
1651528840000|2022-05-02 22:00:40|609.51|606.15|609.51|606.15|609.51|606.15|609.51|606.15|0
1651528850000|2022-05-02 22:00:50|609.14|605.78|609.14|605.78|609.14|605.78|609.14|605.78|0
1651528860000|2022-05-02 22:01:00|609.27|605.91|609.27|605.91|609.27|605.91|609.27|605.91|0
1651528870000|2022-05-02 22:01:10|609.38|606.02|609.51|606.15|609.51|606.15|609.14|605.78|0
1651528880000|2022-05-02 22:01:20|609.63|606.27|609.63|606.27|609.63|606.27|609.51|606.15|0
1651528890000|2022-05-02 22:01:30|609.14|605.78|609.27|605.91|609.27|605.91|609.14|605.78|0
1651528900000|2022-05-02 22:01:40|609.14|605.78|609.14|605.78|609.14|605.78|608.9|605.54|0
1651528910000|2022-05-02 22:01:50|609.27|605.91|609.02|605.66|609.27|605.91|609.02|605.66|0
1651528920000|2022-05-02 22:02:00|609.51|606.15|609.38|606.02|609.51|606.15|609.38|606.02|0
1651528930000|2022-05-02 22:02:10|609.27|605.91|608.9|605.54|609.27|605.91|608.9|605.54|0
1651528940000|2022-05-02 22:02:20|608.65|605.29|608.65|605.29|608.65|605.29|608.65|605.29|0
1651528960000|2022-05-02 22:02:40|608.78|605.42|609.02|605.66|609.02|605.66|608.78|605.42|0
1651528970000|2022-05-02 22:02:50|609.14|605.78|609.14|605.78|609.27|605.91|609.14|605.78|0
1651528980000|2022-05-02 22:03:00|609.02|605.66|608.9|605.54|609.02|605.66|608.9|605.54|0
1651528990000|2022-05-02 22:03:10|608.65|605.29|608.65|605.29|608.65|605.29|608.65|605.29|0
1651529010000|2022-05-02 22:03:30|608.78|605.42|608.9|605.54|608.9|605.54|608.78|605.42|0
1651529020000|2022-05-02 22:03:40|609.14|605.78|609.14|605.78|609.14|605.78|609.14|605.78|0
1651529030000|2022-05-02 22:03:50|609.38|606.02|609.76|606.4|609.87|606.51|609.38|606.02|0
1651529040000|2022-05-02 22:04:00|609.51|606.15|609.87|606.51|609.87|606.51|609.51|606.15|0
1651529050000|2022-05-02 22:04:10|610.12|606.76|609.63|606.27|610.12|606.76|609.63|606.27|0
1651529070000|2022-05-02 22:04:30|609.76|606.4|609.76|606.4|609.76|606.4|609.76|606.4|0
1651529080000|2022-05-02 22:04:40|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1651529090000|2022-05-02 22:04:50|609.76|606.4|609.87|606.51|609.87|606.51|609.76|606.4|0
1651529100000|2022-05-02 22:05:00|609.76|606.4|610.12|606.76|610.12|606.76|609.76|606.4|0
1651529110000|2022-05-02 22:05:10|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1651529120000|2022-05-02 22:05:20|609.76|606.4|609.87|606.51|609.87|606.51|609.76|606.4|0
1651529130000|2022-05-02 22:05:30|610.12|606.76|610.12|606.76|610.12|606.76|610.12|606.76|0
1651529150000|2022-05-02 22:05:50|609.87|606.51|609.63|606.27|609.87|606.51|609.63|606.27|0
1651529160000|2022-05-02 22:06:00|609.38|606.02|609.38|606.02|609.38|606.02|609.38|606.02|0
1651529170000|2022-05-02 22:06:10|609.14|605.78|609.27|605.91|609.27|605.91|609.14|605.78|0
1651529180000|2022-05-02 22:06:20|609.38|606.02|609.27|605.91|609.51|606.15|609.27|605.91|0
1651529190000|2022-05-02 22:06:30|609.38|606.02|609.63|606.27|609.63|606.27|609.38|606.02|0
1651529200000|2022-05-02 22:06:40|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1651529210000|2022-05-02 22:06:50|609.63|606.27|610.12|606.76|610.12|606.76|609.63|606.27|0
1651529220000|2022-05-02 22:07:00|609.87|606.51|609.75|606.39|609.87|606.51|609.63|606.27|0
1651529230000|2022-05-02 22:07:10|609.63|606.27|609.38|606.02|609.63|606.27|609.38|606.02|0
1651529240000|2022-05-02 22:07:20|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1651529250000|2022-05-02 22:07:30|609.63|606.27|609.63|606.27|609.63|606.27|609.63|606.27|0
1651529260000|2022-05-02 22:07:40|609.75|606.39|609.75|606.39|609.75|606.39|609.75|606.39|0
1651529270000|2022-05-02 22:07:50|609.63|606.27|609.63|606.27|609.75|606.39|609.63|606.27|0
1651529280000|2022-05-02 22:08:00|609.75|606.39|609.63|606.27|609.75|606.39|609.63|606.27|0
1651529300000|2022-05-02 22:08:20|609.75|606.39|609.75|606.39|609.75|606.39|609.75|606.39|0
1651529310000|2022-05-02 22:08:30|609.63|606.27|609.63|606.27|609.63|606.27|609.63|606.27|0
1651529320000|2022-05-02 22:08:40|609.38|606.02|609.38|606.02|609.38|606.02|609.14|605.78|0
1651529360000|2022-05-02 22:09:20|609.63|606.27|609.63|606.27|609.63|606.27|609.63|606.27|0
1651529370000|2022-05-02 22:09:30|609.75|606.39|609.75|606.39|609.75|606.39|609.63|606.27|0
1651529390000|2022-05-02 22:09:50|609.63|606.27|609.63|606.27|609.63|606.27|609.63|606.27|0
1651529400000|2022-05-02 22:10:00|609.38|606.02|609.51|606.15|609.51|606.15|609.38|606.02|0
1651529410000|2022-05-02 22:10:10|609.63|606.27|609.51|606.15|609.63|606.27|609.51|606.15|0
1651529420000|2022-05-02 22:10:20|609.38|606.02|609.38|606.02|609.38|606.02|609.38|606.02|0
1651529430000|2022-05-02 22:10:30|609.63|606.27|609.63|606.27|609.63|606.27|609.63|606.27|0
1651529480000|2022-05-02 22:11:20|609.38|606.02|609.38|606.02|609.38|606.02|609.38|606.02|0
1651529500000|2022-05-02 22:11:40|609.51|606.15|609.51|606.15|609.51|606.15|609.51|606.15|0
1651529520000|2022-05-02 22:12:00|609.38|606.02|609.38|606.02|609.38|606.02|609.38|606.02|0
1651529530000|2022-05-02 22:12:10|609.51|606.15|609.51|606.15|609.51|606.15|609.51|606.15|0
1651529540000|2022-05-02 22:12:20|609.63|606.27|609.51|606.15|609.63|606.27|609.51|606.15|0
1651529560000|2022-05-02 22:12:40|609.38|606.02|609.14|605.78|609.38|606.02|609.14|605.78|0
1651529580000|2022-05-02 22:13:00|608.9|605.54|608.9|605.54|608.9|605.54|608.9|605.54|0
1651529590000|2022-05-02 22:13:10|608.65|605.29|608.65|605.29|608.65|605.29|608.65|605.29|0
1651529630000|2022-05-02 22:13:50|608.54|605.18|608.54|605.18|608.54|605.18|608.54|605.18|0
1651529640000|2022-05-02 22:14:00|608.41|605.05|608.41|605.05|608.41|605.05|608.41|605.05|0
1651529660000|2022-05-02 22:14:20|608.29|604.93|608.29|604.93|608.29|604.93|608.16|604.8|0
1651529670000|2022-05-02 22:14:30|608.16|604.8|608.16|604.8|608.16|604.8|608.16|604.8|0
1651529700000|2022-05-02 22:15:00|608.41|605.05|608.16|604.8|608.41|605.05|608.16|604.8|0
1651529720000|2022-05-02 22:15:20|608.05|604.69|608.16|604.8|608.16|604.8|608.05|604.69|0
1651529730000|2022-05-02 22:15:30|608.05|604.69|608.05|604.69|608.05|604.69|608.05|604.69|0
1651529740000|2022-05-02 22:15:40|607.92|604.56|607.68|604.32|608.16|604.8|607.68|604.32|0
1651529750000|2022-05-02 22:15:50|607.43|604.07|607.43|604.07|607.43|604.07|607.43|604.07|0
1651529770000|2022-05-02 22:16:10|607.68|604.32|607.68|604.32|607.68|604.32|607.68|604.32|0
1651529780000|2022-05-02 22:16:20|607.8|604.44|607.56|604.2|607.8|604.44|607.56|604.2|0
1651529790000|2022-05-02 22:16:30|607.68|604.32|607.68|604.32|607.68|604.32|607.43|604.07|0
1651529800000|2022-05-02 22:16:40|607.56|604.2|607.68|604.32|607.68|604.32|607.56|604.2|0
1651529810000|2022-05-02 22:16:50|607.92|604.56|607.68|604.32|607.92|604.56|607.68|604.32|0
1651529820000|2022-05-02 22:17:00|607.8|604.44|607.68|604.32|607.8|604.44|607.68|604.32|0
1651529830000|2022-05-02 22:17:10|607.92|604.56|608.16|604.8|608.16|604.8|607.92|604.56|0
1651529840000|2022-05-02 22:17:20|608.65|605.29|609.14|605.78|609.14|605.78|608.65|605.29|0
1651529850000|2022-05-02 22:17:30|609.02|605.66|609.02|605.66|609.02|605.66|609.02|605.66|0
1651529860000|2022-05-02 22:17:40|609.38|606.02|608.53|605.17|609.38|606.02|608.53|605.17|0
1651529870000|2022-05-02 22:17:50|608.16|604.8|608.41|605.05|608.41|605.05|608.16|604.8|0
1651529880000|2022-05-02 22:18:00|608.16|604.8|608.41|605.05|608.41|605.05|608.16|604.8|0
1651529890000|2022-05-02 22:18:10|608.29|604.93|608.29|604.93|608.29|604.93|608.29|604.93|0
1651529900000|2022-05-02 22:18:20|608.16|604.8|608.41|605.05|608.41|605.05|608.16|604.8|0
1651529930000|2022-05-02 22:18:50|608.65|605.29|608.65|605.29|608.65|605.29|608.65|605.29|0
1651529940000|2022-05-02 22:19:00|608.41|605.05|608.41|605.05|608.41|605.05|608.41|605.05|0
1651530020000|2022-05-02 22:20:20|608.16|604.8|608.16|604.8|608.16|604.8|608.16|604.8|0
1651530050000|2022-05-02 22:20:50|608.05|604.69|608.16|604.8|608.16|604.8|608.05|604.69|0
1651530100000|2022-05-02 22:21:40|608.41|605.05|608.41|605.05|608.41|605.05|608.41|605.05|0
1651530230000|2022-05-02 22:23:50|608.53|605.17|608.65|605.29|608.65|605.29|608.53|605.17|0
1651530240000|2022-05-02 22:24:00|608.89|605.53|608.89|605.53|608.89|605.53|608.89|605.53|0
1651530250000|2022-05-02 22:24:10|609.14|605.78|609.14|605.78|609.14|605.78|609.14|605.78|0
1651530260000|2022-05-02 22:24:20|609.02|605.66|609.14|605.78|609.14|605.78|609.02|605.66|0
1651530290000|2022-05-02 22:24:50|609.38|606.02|609.38|606.02|609.38|606.02|609.38|606.02|0
1651530300000|2022-05-02 22:25:00|609.14|605.78|609.14|605.78|609.14|605.78|609.14|605.78|0
1651530310000|2022-05-02 22:25:10|609.38|606.02|609.38|606.02|609.38|606.02|609.38|606.02|0
1651530390000|2022-05-02 22:26:30|609.63|606.27|609.38|606.02|609.63|606.27|609.38|606.02|0
1651530430000|2022-05-02 22:27:10|609.51|606.15|609.63|606.27|609.63|606.27|609.51|606.15|0
1651530460000|2022-05-02 22:27:40|609.38|606.02|609.14|605.78|609.38|606.02|609.14|605.78|0
1651530470000|2022-05-02 22:27:50|608.89|605.53|608.89|605.53|608.89|605.53|608.89|605.53|0
1651530500000|2022-05-02 22:28:20|608.78|605.42|608.78|605.42|608.78|605.42|608.78|605.42|0
1651530510000|2022-05-02 22:28:30|608.89|605.53|608.89|605.53|608.89|605.53|608.89|605.53|0
1651530520000|2022-05-02 22:28:40|608.78|605.42|608.89|605.53|608.89|605.53|608.78|605.42|0
1651530530000|2022-05-02 22:28:50|608.78|605.42|608.89|605.53|608.89|605.53|608.78|605.42|0
1651530550000|2022-05-02 22:29:10|608.78|605.42|608.65|605.29|608.78|605.42|608.65|605.29|0
1651530560000|2022-05-02 22:29:20|608.53|605.17|608.41|605.05|608.53|605.17|608.41|605.05|0
1651530570000|2022-05-02 22:29:30|608.29|604.93|607.92|604.56|608.29|604.93|607.92|604.56|0
1651530590000|2022-05-02 22:29:50|607.68|604.32|607.92|604.56|607.92|604.56|607.68|604.32|0
1651530600000|2022-05-02 22:30:00|607.43|604.07|609.51|606.15|609.51|606.15|607.43|604.07|0
1651530610000|2022-05-02 22:30:10|609.14|605.78|609.14|605.78|609.14|605.78|609.02|605.66|0
1651530620000|2022-05-02 22:30:20|609.02|605.66|608.89|605.53|609.02|605.66|608.89|605.53|0
1651530630000|2022-05-02 22:30:30|609.02|605.66|609.14|605.78|609.14|605.78|609.02|605.66|0
1651530640000|2022-05-02 22:30:40|609.26|605.9|609.63|606.27|609.63|606.27|609.26|605.9|0
1651530650000|2022-05-02 22:30:50|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1651530660000|2022-05-02 22:31:00|610|606.64|610.84|607.48|610.84|607.48|610|606.64|0
1651530670000|2022-05-02 22:31:10|611.09|607.73|611.33|607.97|611.33|607.97|610.84|607.48|0
1651530680000|2022-05-02 22:31:20|611.09|607.73|610.73|607.37|611.09|607.73|610.73|607.37|0
1651530690000|2022-05-02 22:31:30|610.84|607.48|611.33|607.97|611.33|607.97|610.84|607.48|0
1651530700000|2022-05-02 22:31:40|611.58|608.22|611.33|607.97|611.58|608.22|611.33|607.97|0
1651530710000|2022-05-02 22:31:50|611.46|608.1|611.33|607.97|611.58|608.22|611.33|607.97|0
1651530720000|2022-05-02 22:32:00|611.58|608.22|611.7|608.34|611.82|608.46|611.58|608.22|0
1651530730000|2022-05-02 22:32:10|611.58|608.22|611.58|608.22|611.58|608.22|611.33|607.97|0
1651530740000|2022-05-02 22:32:20|611.46|608.1|611.21|607.85|611.46|608.1|610.84|607.48|0
1651530750000|2022-05-02 22:32:30|611.33|607.97|611.33|607.97|611.33|607.97|611.33|607.97|0
1651530760000|2022-05-02 22:32:40|611.09|607.73|610.84|607.48|611.09|607.73|610.84|607.48|0
1651530770000|2022-05-02 22:32:50|611.09|607.73|611.09|607.73|611.09|607.73|611.09|607.73|0
1651530780000|2022-05-02 22:33:00|611.33|607.97|611.21|607.85|611.33|607.97|611.21|607.85|0
1651530790000|2022-05-02 22:33:10|611.33|607.97|611.46|608.1|611.46|608.1|611.33|607.97|0
1651530800000|2022-05-02 22:33:20|611.58|608.22|611.58|608.22|611.58|608.22|611.58|608.22|0
1651530810000|2022-05-02 22:33:30|611.46|608.1|611.33|607.97|611.46|608.1|611.33|607.97|0
1651530820000|2022-05-02 22:33:40|611.21|607.85|611.09|607.73|611.21|607.85|611.09|607.73|0
1651530830000|2022-05-02 22:33:50|611.21|607.85|611.58|608.22|611.58|608.22|611.21|607.85|0
1651530840000|2022-05-02 22:34:00|611.82|608.46|611.58|608.22|611.82|608.46|611.58|608.22|0
1651530860000|2022-05-02 22:34:20|611.46|608.1|611.46|608.1|611.46|608.1|611.33|607.97|0
1651530870000|2022-05-02 22:34:30|611.58|608.22|611.09|607.73|611.58|608.22|611.09|607.73|0
1651530880000|2022-05-02 22:34:40|611.33|607.97|611.33|607.97|611.33|607.97|611.33|607.97|0
1651530890000|2022-05-02 22:34:50|611.46|608.1|611.46|608.1|611.58|608.22|611.46|608.1|0
1651530900000|2022-05-02 22:35:00|611.58|608.22|611.58|608.22|611.58|608.22|611.58|608.22|0
1651530910000|2022-05-02 22:35:10|611.46|608.1|611.46|608.1|611.46|608.1|611.46|608.1|0
1651530920000|2022-05-02 22:35:20|611.58|608.22|611.33|607.97|611.58|608.22|611.33|607.97|0
1651530950000|2022-05-02 22:35:50|611.09|607.73|611.09|607.73|611.09|607.73|611.09|607.73|0
1651530960000|2022-05-02 22:36:00|610.97|607.61|610.84|607.48|610.97|607.61|610.84|607.48|0
1651530970000|2022-05-02 22:36:10|610.73|607.37|610.6|607.24|610.84|607.48|610.6|607.24|0
1651530980000|2022-05-02 22:36:20|610.48|607.12|610.36|607|610.48|607.12|610.36|607|0
1651530990000|2022-05-02 22:36:30|610.6|607.24|610.84|607.48|610.84|607.48|610.6|607.24|0
1651531000000|2022-05-02 22:36:40|611.09|607.73|611.33|607.97|611.33|607.97|611.09|607.73|0
1651531010000|2022-05-02 22:36:50|611.21|607.85|611.33|607.97|611.33|607.97|611.21|607.85|0
1651531030000|2022-05-02 22:37:10|611.09|607.73|610.84|607.48|611.09|607.73|610.84|607.48|0
1651531040000|2022-05-02 22:37:20|610.97|607.61|610.6|607.24|610.97|607.61|610.6|607.24|0
1651531050000|2022-05-02 22:37:30|610.84|607.48|610.84|607.48|610.84|607.48|610.84|607.48|0
1651531060000|2022-05-02 22:37:40|610.73|607.37|610.84|607.48|610.84|607.48|610.73|607.37|0
1651531070000|2022-05-02 22:37:50|610.97|607.61|610.84|607.48|610.97|607.61|610.84|607.48|0
1651531080000|2022-05-02 22:38:00|610.6|607.24|610.6|607.24|610.6|607.24|610.6|607.24|0
1651531090000|2022-05-02 22:38:10|610.73|607.37|610.84|607.48|610.84|607.48|610.6|607.24|0
1651531130000|2022-05-02 22:38:50|610.6|607.24|610.6|607.24|610.6|607.24|610.6|607.24|0
1651531140000|2022-05-02 22:39:00|610.73|607.37|610.84|607.48|610.84|607.48|610.73|607.37|0
1651531150000|2022-05-02 22:39:10|610.97|607.61|610.84|607.48|610.97|607.61|610.84|607.48|0
1651531170000|2022-05-02 22:39:30|611.09|607.73|610.97|607.61|611.09|607.73|610.97|607.61|0
1651531180000|2022-05-02 22:39:40|611.09|607.73|610.97|607.61|611.09|607.73|610.97|607.61|0
1651531190000|2022-05-02 22:39:50|610.84|607.48|610.84|607.48|610.84|607.48|610.84|607.48|0
1651531200000|2022-05-02 22:40:00|610.97|607.61|611.33|607.97|611.33|607.97|610.97|607.61|0
1651531210000|2022-05-02 22:40:10|611.7|608.34|611.7|608.34|611.7|608.34|611.7|608.34|0
1651531220000|2022-05-02 22:40:20|611.82|608.46|611.82|608.46|611.82|608.46|611.82|608.46|0
1651531230000|2022-05-02 22:40:30|611.57|608.21|611.57|608.21|611.57|608.21|611.57|608.21|0
1651531250000|2022-05-02 22:40:50|611.46|608.1|611.33|607.97|611.46|608.1|611.33|607.97|0
1651531260000|2022-05-02 22:41:00|611.57|608.21|611.57|608.21|611.57|608.21|611.57|608.21|0
1651531290000|2022-05-02 22:41:30|611.82|608.46|612.06|608.7|612.06|608.7|611.82|608.46|0
1651531300000|2022-05-02 22:41:40|611.95|608.59|611.82|608.46|611.95|608.59|611.82|608.46|0
1651531310000|2022-05-02 22:41:50|611.57|608.21|611.57|608.21|611.57|608.21|611.57|608.21|0
1651531320000|2022-05-02 22:42:00|611.82|608.46|612.06|608.7|612.06|608.7|611.82|608.46|0
1651531340000|2022-05-02 22:42:20|612.31|608.95|612.06|608.7|612.31|608.95|612.06|608.7|0
1651531360000|2022-05-02 22:42:40|611.82|608.46|611.95|608.59|611.95|608.59|611.82|608.46|0
1651531370000|2022-05-02 22:42:50|612.06|608.7|611.82|608.46|612.06|608.7|611.82|608.46|0
1651531380000|2022-05-02 22:43:00|612.06|608.7|612.06|608.7|612.06|608.7|612.06|608.7|0
1651531410000|2022-05-02 22:43:30|612.31|608.95|612.31|608.95|612.31|608.95|612.31|608.95|0
1651531430000|2022-05-02 22:43:50|612.19|608.83|612.19|608.83|612.19|608.83|612.19|608.83|0
1651531440000|2022-05-02 22:44:00|612.31|608.95|612.31|608.95|612.31|608.95|612.31|608.95|0
1651531460000|2022-05-02 22:44:20|612.19|608.83|612.31|608.95|612.31|608.95|612.19|608.83|0
1651531470000|2022-05-02 22:44:30|612.06|608.7|612.06|608.7|612.06|608.7|612.06|608.7|0
1651531500000|2022-05-02 22:45:00|611.95|608.59|611.7|608.34|611.95|608.59|611.7|608.34|0
1651531510000|2022-05-02 22:45:10|611.57|608.21|611.7|608.34|611.7|608.34|611.57|608.21|0
1651531520000|2022-05-02 22:45:20|611.82|608.46|611.95|608.59|611.95|608.59|611.82|608.46|0
1651531530000|2022-05-02 22:45:30|611.82|608.46|611.82|608.46|611.82|608.46|611.82|608.46|0
1651531540000|2022-05-02 22:45:40|611.7|608.34|611.7|608.34|611.7|608.34|611.7|608.34|0
1651531550000|2022-05-02 22:45:50|611.82|608.46|611.82|608.46|611.82|608.46|611.7|608.34|0
1651531570000|2022-05-02 22:46:10|611.7|608.34|611.7|608.34|611.7|608.34|611.7|608.34|0
1651531580000|2022-05-02 22:46:20|611.57|608.21|611.57|608.21|611.57|608.21|611.57|608.21|0
1651531640000|2022-05-02 22:47:20|611.46|608.1|611.46|608.1|611.46|608.1|611.33|607.97|0
1651531660000|2022-05-02 22:47:40|611.33|607.97|611.33|607.97|611.33|607.97|611.33|607.97|0
1651531710000|2022-05-02 22:48:30|611.57|608.21|611.57|608.21|611.57|608.21|611.57|608.21|0
1651531730000|2022-05-02 22:48:50|611.46|608.1|611.46|608.1|611.46|608.1|611.46|608.1|0
1651531740000|2022-05-02 22:49:00|611.33|607.97|611.46|608.1|611.57|608.21|611.33|607.97|0
1651531750000|2022-05-02 22:49:10|611.57|608.21|611.46|608.1|611.57|608.21|611.46|608.1|0
1651531760000|2022-05-02 22:49:20|611.57|608.21|611.57|608.21|611.57|608.21|611.57|608.21|0
1651531830000|2022-05-02 22:50:30|611.46|608.1|611.46|608.1|611.46|608.1|611.46|608.1|0
1651531840000|2022-05-02 22:50:40|611.33|607.97|611.09|607.73|611.33|607.97|611.09|607.73|0
1651531860000|2022-05-02 22:51:00|610.84|607.48|610.72|607.36|610.84|607.48|610.72|607.36|0
1651531870000|2022-05-02 22:51:10|610.35|606.99|610.48|607.12|610.48|607.12|610.35|606.99|0
1651531880000|2022-05-02 22:51:20|610.6|607.24|610.11|606.75|610.6|607.24|610.11|606.75|0
1651531890000|2022-05-02 22:51:30|609.99|606.63|609.99|606.63|609.99|606.63|609.99|606.63|0
1651531900000|2022-05-02 22:51:40|609.87|606.51|609.62|606.26|609.87|606.51|609.62|606.26|0
1651531920000|2022-05-02 22:52:00|609.87|606.51|609.62|606.26|609.87|606.51|609.62|606.26|0
1651531950000|2022-05-02 22:52:30|609.75|606.39|609.87|606.51|609.87|606.51|609.62|606.26|0
1651531960000|2022-05-02 22:52:40|609.75|606.39|609.87|606.51|609.87|606.51|609.75|606.39|0
1651531970000|2022-05-02 22:52:50|609.75|606.39|609.87|606.51|609.87|606.51|609.75|606.39|0
1651531990000|2022-05-02 22:53:10|609.62|606.26|609.62|606.26|609.62|606.26|609.62|606.26|0
1651532010000|2022-05-02 22:53:30|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1651532020000|2022-05-02 22:53:40|609.75|606.39|609.75|606.39|609.75|606.39|609.75|606.39|0
1651532030000|2022-05-02 22:53:50|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1651532040000|2022-05-02 22:54:00|610.11|606.75|610.11|606.75|610.11|606.75|609.99|606.63|0
1651532080000|2022-05-02 22:54:40|609.99|606.63|609.87|606.51|609.99|606.63|609.87|606.51|0
1651532090000|2022-05-02 22:54:50|609.99|606.63|609.99|606.63|609.99|606.63|609.99|606.63|0
1651532100000|2022-05-02 22:55:00|610.11|606.75|610.24|606.88|610.24|606.88|610.11|606.75|0
1651532110000|2022-05-02 22:55:10|610.48|607.12|610.6|607.24|610.6|607.24|610.48|607.12|0
1651532120000|2022-05-02 22:55:20|610.84|607.48|610.84|607.48|610.84|607.48|610.84|607.48|0
1651532130000|2022-05-02 22:55:30|610.97|607.61|610.97|607.61|610.97|607.61|610.97|607.61|0
1651532140000|2022-05-02 22:55:40|611.09|607.73|611.33|607.97|611.33|607.97|611.09|607.73|0
1651532150000|2022-05-02 22:55:50|611.46|608.1|611.46|608.1|611.46|608.1|611.46|608.1|0
1651532160000|2022-05-02 22:56:00|611.57|608.21|611.33|607.97|611.57|608.21|611.33|607.97|0
1651532170000|2022-05-02 22:56:10|611.57|608.21|611.57|608.21|611.57|608.21|611.57|608.21|0
1651532180000|2022-05-02 22:56:20|611.33|607.97|611.33|607.97|611.33|607.97|611.33|607.97|0
1651532200000|2022-05-02 22:56:40|611.09|607.73|611.09|607.73|611.09|607.73|611.09|607.73|0
1651532210000|2022-05-02 22:56:50|610.84|607.48|611.09|607.73|611.09|607.73|610.84|607.48|0
1651532220000|2022-05-02 22:57:00|610.84|607.48|611.09|607.73|611.09|607.73|610.84|607.48|0
1651532240000|2022-05-02 22:57:20|611.08|607.72|611.08|607.72|611.08|607.72|611.08|607.72|0
1651532260000|2022-05-02 22:57:40|610.84|607.48|610.84|607.48|610.84|607.48|610.84|607.48|0
1651532270000|2022-05-02 22:57:50|610.6|607.24|610.6|607.24|610.6|607.24|610.6|607.24|0
1651532280000|2022-05-02 22:58:00|610.72|607.36|610.72|607.36|610.72|607.36|610.72|607.36|0
1651532290000|2022-05-02 22:58:10|610.84|607.48|611.08|607.72|611.08|607.72|610.84|607.48|0
1651532300000|2022-05-02 22:58:20|610.97|607.61|611.08|607.72|611.08|607.72|610.97|607.61|0
1651532340000|2022-05-02 22:59:00|610.84|607.48|611.08|607.72|611.08|607.72|610.84|607.48|0
1651532350000|2022-05-02 22:59:10|610.84|607.48|610.84|607.48|610.84|607.48|610.84|607.48|0
1651532370000|2022-05-02 22:59:30|611.08|607.72|611.08|607.72|611.08|607.72|611.08|607.72|0
1651532400000|2022-05-02 23:00:00|610.84|607.48|610.84|607.48|610.84|607.48|610.6|607.24|0
1651532410000|2022-05-02 23:00:10|610.48|607.12|610.11|606.75|610.48|607.12|610.11|606.75|0
1651532420000|2022-05-02 23:00:20|609.62|606.26|609.38|606.02|609.62|606.26|609.38|606.02|0
1651532430000|2022-05-02 23:00:30|609.26|605.9|609.62|606.26|609.62|606.26|609.26|605.9|0
1651532440000|2022-05-02 23:00:40|609.87|606.51|609.87|606.51|609.87|606.51|609.87|606.51|0
1651532450000|2022-05-02 23:00:50|609.99|606.63|609.99|606.63|609.99|606.63|609.99|606.63|0
1651532460000|2022-05-02 23:01:00|609.87|606.51|610.11|606.75|610.11|606.75|609.87|606.51|0
1651532480000|2022-05-02 23:01:20|609.38|606.02|609.38|606.02|609.38|606.02|609.38|606.02|0
1651532490000|2022-05-02 23:01:30|609.26|605.9|609.62|606.26|609.62|606.26|609.26|605.9|0
1651532500000|2022-05-02 23:01:40|609.75|606.39|609.62|606.26|609.75|606.39|609.62|606.26|0
1651532510000|2022-05-02 23:01:50|609.75|606.39|609.62|606.26|609.75|606.39|609.62|606.26|0
1651532520000|2022-05-02 23:02:00|609.13|605.77|609.38|606.02|609.38|606.02|609.13|605.77|0
1651532530000|2022-05-02 23:02:10|609.62|606.26|609.75|606.39|609.75|606.39|609.62|606.26|0
1651532540000|2022-05-02 23:02:20|609.87|606.51|609.62|606.26|609.87|606.51|609.62|606.26|0
1651532550000|2022-05-02 23:02:30|609.38|606.02|609.13|605.77|609.38|606.02|609.13|605.77|0
1651532560000|2022-05-02 23:02:40|608.89|605.53|608.89|605.53|608.89|605.53|608.89|605.53|0
1651532570000|2022-05-02 23:02:50|608.65|605.29|608.4|605.04|608.65|605.29|608.4|605.04|0
1651532580000|2022-05-02 23:03:00|607.67|604.31|607.43|604.07|607.67|604.31|607.43|604.07|0
1651532590000|2022-05-02 23:03:10|607.55|604.19|606.94|603.58|607.55|604.19|606.94|603.58|0
1651532600000|2022-05-02 23:03:20|607.07|603.71|607.18|603.82|607.18|603.82|606.94|603.58|0
1651532610000|2022-05-02 23:03:30|607.43|604.07|607.43|604.07|607.43|604.07|607.43|604.07|0
1651532620000|2022-05-02 23:03:40|606.94|603.58|606.82|603.46|606.94|603.58|606.82|603.46|0
1651532630000|2022-05-02 23:03:50|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651532640000|2022-05-02 23:04:00|606.82|603.46|607.18|603.82|607.18|603.82|606.7|603.34|0
1651532650000|2022-05-02 23:04:10|607.43|604.07|607.67|604.31|607.67|604.31|607.43|604.07|0
1651532660000|2022-05-02 23:04:20|607.43|604.07|607.43|604.07|607.55|604.19|607.43|604.07|0
1651532670000|2022-05-02 23:04:30|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1651532680000|2022-05-02 23:04:40|607.67|604.31|607.67|604.31|607.67|604.31|607.67|604.31|0
1651532710000|2022-05-02 23:05:10|607.43|604.07|607.67|604.31|607.67|604.31|607.43|604.07|0
1651532720000|2022-05-02 23:05:20|607.8|604.44|607.91|604.55|607.91|604.55|607.8|604.44|0
1651532740000|2022-05-02 23:05:40|608.04|604.68|608.16|604.8|608.16|604.8|608.04|604.68|0
1651532750000|2022-05-02 23:05:50|608.28|604.92|608.16|604.8|608.28|604.92|608.16|604.8|0
1651532760000|2022-05-02 23:06:00|608.28|604.92|608.16|604.8|608.28|604.92|608.16|604.8|0
1651532770000|2022-05-02 23:06:10|607.91|604.55|607.67|604.31|607.91|604.55|607.67|604.31|0
1651532780000|2022-05-02 23:06:20|607.8|604.44|607.67|604.31|607.91|604.55|607.67|604.31|0
1651532790000|2022-05-02 23:06:30|607.55|604.19|608.16|604.8|608.16|604.8|607.55|604.19|0
1651532800000|2022-05-02 23:06:40|608.04|604.68|607.91|604.55|608.04|604.68|607.91|604.55|0
1651532810000|2022-05-02 23:06:50|607.67|604.31|607.67|604.31|607.67|604.31|607.67|604.31|0
1651532820000|2022-05-02 23:07:00|607.8|604.44|607.67|604.31|607.8|604.44|607.67|604.31|0
1651532830000|2022-05-02 23:07:10|607.43|604.07|607.07|603.71|607.55|604.19|607.07|603.71|0
1651532840000|2022-05-02 23:07:20|606.94|603.58|606.94|603.58|607.18|603.82|606.94|603.58|0
1651532850000|2022-05-02 23:07:30|606.82|603.46|606.94|603.58|606.94|603.58|606.82|603.46|0
1651532860000|2022-05-02 23:07:40|606.82|603.46|606.82|603.46|606.82|603.46|606.82|603.46|0
1651532870000|2022-05-02 23:07:50|606.94|603.58|606.82|603.46|606.94|603.58|606.82|603.46|0
1651532890000|2022-05-02 23:08:10|606.94|603.58|606.7|603.34|606.94|603.58|606.7|603.34|0
1651532900000|2022-05-02 23:08:20|606.45|603.09|606.58|603.22|606.58|603.22|606.45|603.09|0
1651532910000|2022-05-02 23:08:30|606.45|603.09|606.45|603.09|606.45|603.09|606.45|603.09|0
1651532920000|2022-05-02 23:08:40|606.7|603.34|606.7|603.34|606.7|603.34|606.7|603.34|0
1651532930000|2022-05-02 23:08:50|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651532940000|2022-05-02 23:09:00|606.7|603.34|606.7|603.34|606.82|603.46|606.7|603.34|0
1651532960000|2022-05-02 23:09:20|606.45|603.09|606.45|603.09|606.45|603.09|606.45|603.09|0
1651532970000|2022-05-02 23:09:30|606.58|603.22|606.45|603.09|606.58|603.22|606.45|603.09|0
1651532980000|2022-05-02 23:09:40|606.58|603.22|606.94|603.58|606.94|603.58|606.58|603.22|0
1651532990000|2022-05-02 23:09:50|606.58|603.22|606.45|603.09|606.58|603.22|606.45|603.09|0
1651533000000|2022-05-02 23:10:00|606.58|603.22|606.58|603.22|606.58|603.22|606.58|603.22|0
1651533010000|2022-05-02 23:10:10|606.7|603.34|606.7|603.34|606.7|603.34|606.7|603.34|0
1651533020000|2022-05-02 23:10:20|607.18|603.82|607.18|603.82|607.18|603.82|607.18|603.82|0
1651533030000|2022-05-02 23:10:30|607.43|604.07|607.18|603.82|607.43|604.07|607.18|603.82|0
1651533040000|2022-05-02 23:10:40|607.07|603.71|607.07|603.71|607.07|603.71|607.07|603.71|0
1651533050000|2022-05-02 23:10:50|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651533060000|2022-05-02 23:11:00|606.7|603.34|606.82|603.46|606.82|603.46|606.7|603.34|0
1651533070000|2022-05-02 23:11:10|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651533080000|2022-05-02 23:11:20|606.82|603.46|606.82|603.46|606.82|603.46|606.82|603.46|0
1651533090000|2022-05-02 23:11:30|606.7|603.34|606.58|603.22|606.7|603.34|606.58|603.22|0
1651533100000|2022-05-02 23:11:40|606.69|603.33|606.69|603.33|606.94|603.58|606.58|603.22|0
1651533110000|2022-05-02 23:11:50|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651533130000|2022-05-02 23:12:10|606.69|603.33|606.82|603.46|606.82|603.46|606.69|603.33|0
1651533140000|2022-05-02 23:12:20|606.94|603.58|607.07|603.71|607.07|603.71|606.94|603.58|0
1651533150000|2022-05-02 23:12:30|607.18|603.82|607.43|604.07|607.43|604.07|607.18|603.82|0
1651533180000|2022-05-02 23:13:00|607.55|604.19|607.8|604.44|607.8|604.44|607.55|604.19|0
1651533190000|2022-05-02 23:13:10|607.91|604.55|607.67|604.31|607.91|604.55|607.67|604.31|0
1651533200000|2022-05-02 23:13:20|607.43|604.07|607.43|604.07|607.43|604.07|607.43|604.07|0
1651533210000|2022-05-02 23:13:30|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1651533220000|2022-05-02 23:13:40|607.43|604.07|607.43|604.07|607.43|604.07|607.43|604.07|0
1651533240000|2022-05-02 23:14:00|607.31|603.95|607.31|603.95|607.31|603.95|607.31|603.95|0
1651533250000|2022-05-02 23:14:10|607.18|603.82|607.43|604.07|607.43|604.07|607.18|603.82|0
1651533280000|2022-05-02 23:14:40|607.55|604.19|607.55|604.19|607.55|604.19|607.55|604.19|0
1651533290000|2022-05-02 23:14:50|607.67|604.31|607.67|604.31|607.67|604.31|607.67|604.31|0
1651533300000|2022-05-02 23:15:00|607.8|604.44|607.8|604.44|607.8|604.44|607.8|604.44|0
1651533310000|2022-05-02 23:15:10|607.67|604.31|607.8|604.44|607.8|604.44|607.67|604.31|0
1651533330000|2022-05-02 23:15:30|607.67|604.31|607.67|604.31|607.67|604.31|607.67|604.31|0
1651533360000|2022-05-02 23:16:00|607.8|604.44|607.91|604.55|607.91|604.55|607.8|604.44|0
1651533370000|2022-05-02 23:16:10|607.8|604.44|607.8|604.44|607.8|604.44|607.8|604.44|0
1651533380000|2022-05-02 23:16:20|607.67|604.31|607.67|604.31|607.67|604.31|607.67|604.31|0
1651533420000|2022-05-02 23:17:00|607.8|604.44|607.8|604.44|607.8|604.44|607.8|604.44|0
1651533430000|2022-05-02 23:17:10|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651533460000|2022-05-02 23:17:40|607.67|604.31|607.67|604.31|607.67|604.31|607.67|604.31|0
1651533510000|2022-05-02 23:18:30|607.8|604.44|607.67|604.31|607.8|604.44|607.67|604.31|0
1651533520000|2022-05-02 23:18:40|607.43|604.07|607.67|604.31|607.67|604.31|607.43|604.07|0
1651533540000|2022-05-02 23:19:00|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651533580000|2022-05-02 23:19:40|608.04|604.68|608.04|604.68|608.04|604.68|608.04|604.68|0
1651533590000|2022-05-02 23:19:50|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651533600000|2022-05-02 23:20:00|607.67|604.31|607.67|604.31|607.67|604.31|607.67|604.31|0
1651533620000|2022-05-02 23:20:20|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651533630000|2022-05-02 23:20:30|607.42|604.06|607.42|604.06|607.42|604.06|607.18|603.82|0
1651533640000|2022-05-02 23:20:40|606.94|603.58|606.94|603.58|606.94|603.58|606.69|603.33|0
1651533650000|2022-05-02 23:20:50|606.82|603.46|606.82|603.46|606.82|603.46|606.82|603.46|0
1651533660000|2022-05-02 23:21:00|606.94|603.58|606.69|603.33|606.94|603.58|606.69|603.33|0
1651533680000|2022-05-02 23:21:20|606.21|602.85|606.21|602.85|606.21|602.85|606.21|602.85|0
1651533690000|2022-05-02 23:21:30|605.96|602.6|605.6|602.24|605.96|602.6|605.48|602.12|0
1651533700000|2022-05-02 23:21:40|605.72|602.36|605.72|602.36|605.72|602.36|605.72|602.36|0
1651533710000|2022-05-02 23:21:50|605.96|602.6|605.96|602.6|605.96|602.6|605.96|602.6|0
1651533720000|2022-05-02 23:22:00|606.21|602.85|606.45|603.09|606.45|603.09|606.21|602.85|0
1651533730000|2022-05-02 23:22:10|606.58|603.22|606.94|603.58|606.94|603.58|606.58|603.22|0
1651533740000|2022-05-02 23:22:20|606.82|603.46|607.18|603.82|607.18|603.82|606.82|603.46|0
1651533750000|2022-05-02 23:22:30|607.06|603.7|606.94|603.58|607.06|603.7|606.94|603.58|0
1651533770000|2022-05-02 23:22:50|606.69|603.33|606.69|603.33|606.69|603.33|606.69|603.33|0
1651533780000|2022-05-02 23:23:00|606.58|603.22|606.45|603.09|606.58|603.22|606.45|603.09|0
1651533800000|2022-05-02 23:23:20|606.21|602.85|606.21|602.85|606.21|602.85|606.21|602.85|0
1651533830000|2022-05-02 23:23:50|606.45|603.09|606.69|603.33|606.69|603.33|606.33|602.97|0
1651533840000|2022-05-02 23:24:00|606.58|603.22|606.58|603.22|606.58|603.22|606.58|603.22|0
1651533850000|2022-05-02 23:24:10|606.69|603.33|606.94|603.58|606.94|603.58|606.69|603.33|0
1651533860000|2022-05-02 23:24:20|607.18|603.82|607.18|603.82|607.18|603.82|606.94|603.58|0
1651533870000|2022-05-02 23:24:30|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651533880000|2022-05-02 23:24:40|607.06|603.7|607.06|603.7|607.06|603.7|607.06|603.7|0
1651533890000|2022-05-02 23:24:50|607.18|603.82|607.18|603.82|607.18|603.82|607.18|603.82|0
1651533900000|2022-05-02 23:25:00|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651533910000|2022-05-02 23:25:10|606.69|603.33|606.58|603.22|606.69|603.33|606.58|603.22|0
1651533920000|2022-05-02 23:25:20|606.69|603.33|606.69|603.33|606.69|603.33|606.69|603.33|0
1651533950000|2022-05-02 23:25:50|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651533990000|2022-05-02 23:26:30|606.69|603.33|606.69|603.33|606.69|603.33|606.69|603.33|0
1651534000000|2022-05-02 23:26:40|606.58|603.22|606.45|603.09|606.58|603.22|606.45|603.09|0
1651534020000|2022-05-02 23:27:00|606.58|603.22|606.58|603.22|606.58|603.22|606.58|603.22|0
1651534030000|2022-05-02 23:27:10|606.45|603.09|606.58|603.22|606.58|603.22|606.33|602.97|0
1651534040000|2022-05-02 23:27:20|606.69|603.33|606.69|603.33|606.69|603.33|606.69|603.33|0
1651534070000|2022-05-02 23:27:50|606.58|603.22|606.09|602.73|606.69|603.33|606.09|602.73|0
1651534080000|2022-05-02 23:28:00|606.33|602.97|606.33|602.97|606.33|602.97|606.33|602.97|0
1651534090000|2022-05-02 23:28:10|606.21|602.85|606.21|602.85|606.21|602.85|606.21|602.85|0
1651534100000|2022-05-02 23:28:20|606.09|602.73|606.09|602.73|606.21|602.85|606.09|602.73|0
1651534110000|2022-05-02 23:28:30|605.96|602.6|606.09|602.73|606.21|602.85|605.96|602.6|0
1651534120000|2022-05-02 23:28:40|606.69|603.33|607.18|603.82|607.18|603.82|606.69|603.33|0
1651534130000|2022-05-02 23:28:50|606.69|603.33|606.94|603.58|606.94|603.58|606.69|603.33|0
1651534140000|2022-05-02 23:29:00|607.18|603.82|606.69|603.33|607.18|603.82|606.69|603.33|0
1651534150000|2022-05-02 23:29:10|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651534160000|2022-05-02 23:29:20|606.82|603.46|606.69|603.33|606.82|603.46|606.58|603.22|0
1651534170000|2022-05-02 23:29:30|606.45|603.09|606.45|603.09|606.58|603.22|606.45|603.09|0
1651534180000|2022-05-02 23:29:40|606.21|602.85|606.21|602.85|606.21|602.85|606.21|602.85|0
1651534190000|2022-05-02 23:29:50|606.45|603.09|606.58|603.22|606.58|603.22|606.45|603.09|0
1651534200000|2022-05-02 23:30:00|606.69|603.33|606.82|603.46|606.82|603.46|606.69|603.33|0
1651534210000|2022-05-02 23:30:10|606.69|603.33|606.94|603.58|606.94|603.58|606.69|603.33|0
1651534220000|2022-05-02 23:30:20|607.18|603.82|606.94|603.58|607.18|603.82|606.94|603.58|0
1651534230000|2022-05-02 23:30:30|607.18|603.82|607.06|603.7|607.18|603.82|607.06|603.7|0
1651534240000|2022-05-02 23:30:40|607.18|603.82|607.18|603.82|607.18|603.82|607.18|603.82|0
1651534250000|2022-05-02 23:30:50|607.06|603.7|607.18|603.82|607.18|603.82|607.06|603.7|0
1651534260000|2022-05-02 23:31:00|607.31|603.95|607.31|603.95|607.31|603.95|607.18|603.82|0
1651534270000|2022-05-02 23:31:10|607.18|603.82|606.94|603.58|607.18|603.82|606.94|603.58|0
1651534280000|2022-05-02 23:31:20|606.69|603.33|606.94|603.58|607.06|603.7|606.69|603.33|0
1651534290000|2022-05-02 23:31:30|606.69|603.33|606.82|603.46|606.82|603.46|606.69|603.33|0
1651534310000|2022-05-02 23:31:50|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651534320000|2022-05-02 23:32:00|606.69|603.33|606.21|602.85|606.69|603.33|606.21|602.85|0
1651534330000|2022-05-02 23:32:10|606.58|603.22|606.69|603.33|606.69|603.33|606.58|603.22|0
1651534350000|2022-05-02 23:32:30|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651534370000|2022-05-02 23:32:50|606.82|603.46|606.69|603.33|606.82|603.46|606.69|603.33|0
1651534380000|2022-05-02 23:33:00|606.58|603.22|606.58|603.22|606.58|603.22|606.58|603.22|0
1651534390000|2022-05-02 23:33:10|606.45|603.09|606.33|602.97|606.45|603.09|606.33|602.97|0
1651534400000|2022-05-02 23:33:20|606.2|602.84|606.2|602.84|606.2|602.84|606.2|602.84|0
1651534410000|2022-05-02 23:33:30|606.45|603.09|606.45|603.09|606.45|603.09|606.45|603.09|0
1651534430000|2022-05-02 23:33:50|606.33|602.97|606.45|603.09|606.45|603.09|606.33|602.97|0
1651534450000|2022-05-02 23:34:10|606.58|603.22|606.58|603.22|606.58|603.22|606.58|603.22|0
1651534460000|2022-05-02 23:34:20|606.69|603.33|606.69|603.33|606.94|603.58|606.69|603.33|0
1651534470000|2022-05-02 23:34:30|606.94|603.58|607.18|603.82|607.18|603.82|606.94|603.58|0
1651534480000|2022-05-02 23:34:40|607.06|603.7|607.06|603.7|607.06|603.7|607.06|603.7|0
1651534490000|2022-05-02 23:34:50|607.18|603.82|606.94|603.58|607.18|603.82|606.94|603.58|0
1651534500000|2022-05-02 23:35:00|607.06|603.7|607.06|603.7|607.06|603.7|607.06|603.7|0
1651534510000|2022-05-02 23:35:10|606.94|603.58|607.06|603.7|607.06|603.7|606.94|603.58|0
1651534520000|2022-05-02 23:35:20|606.94|603.58|607.18|603.82|607.18|603.82|606.94|603.58|0
1651534530000|2022-05-02 23:35:30|607.42|604.06|607.18|603.82|607.42|604.06|607.18|603.82|0
1651534550000|2022-05-02 23:35:50|606.94|603.58|606.94|603.58|606.94|603.58|606.94|603.58|0
1651534560000|2022-05-02 23:36:00|607.18|603.82|607.18|603.82|607.18|603.82|607.18|603.82|0
1651534570000|2022-05-02 23:36:10|607.42|604.06|607.42|604.06|607.42|604.06|607.42|604.06|0
1651534610000|2022-05-02 23:36:50|607.31|603.95|607.18|603.82|607.31|603.95|607.18|603.82|0
1651534620000|2022-05-02 23:37:00|607.31|603.95|607.31|603.95|607.42|604.06|607.31|603.95|0
1651534640000|2022-05-02 23:37:20|607.18|603.82|607.18|603.82|607.18|603.82|607.18|603.82|0
1651534650000|2022-05-02 23:37:30|607.42|604.06|607.42|604.06|607.42|604.06|607.31|603.95|0
1651534660000|2022-05-02 23:37:40|607.67|604.31|607.67|604.31|607.67|604.31|607.67|604.31|0
1651534670000|2022-05-02 23:37:50|607.91|604.55|607.55|604.19|607.91|604.55|607.55|604.19|0
1651534680000|2022-05-02 23:38:00|607.67|604.31|607.67|604.31|607.67|604.31|607.67|604.31|0
1651534690000|2022-05-02 23:38:10|607.42|604.06|607.67|604.31|607.67|604.31|607.42|604.06|0
1651534700000|2022-05-02 23:38:20|607.79|604.43|608.04|604.68|608.04|604.68|607.79|604.43|0
1651534710000|2022-05-02 23:38:30|608.15|604.79|607.91|604.55|608.15|604.79|607.91|604.55|0
1651534730000|2022-05-02 23:38:50|607.67|604.31|608.15|604.79|608.15|604.79|607.67|604.31|0
1651534740000|2022-05-02 23:39:00|607.91|604.55|607.91|604.55|607.91|604.55|607.91|604.55|0
1651534750000|2022-05-02 23:39:10|607.79|604.43|607.67|604.31|607.79|604.43|607.67|604.31|0
1651534770000|2022-05-02 23:39:30|607.91|604.55|608.15|604.79|608.15|604.79|607.91|604.55|0
1651534830000|2022-05-02 23:40:30|608.4|605.04|608.4|605.04|608.4|605.04|608.4|605.04|0
1651534850000|2022-05-02 23:40:50|608.88|605.52|608.64|605.28|608.88|605.52|608.64|605.28|0
1651534860000|2022-05-02 23:41:00|608.77|605.41|608.64|605.28|608.77|605.41|608.64|605.28|0
1651534880000|2022-05-02 23:41:20|608.4|605.04|608.52|605.16|608.52|605.16|608.4|605.04|0
1651534890000|2022-05-02 23:41:30|608.4|605.04|607.91|604.55|608.4|605.04|607.91|604.55|0
1651534900000|2022-05-02 23:41:40|608.04|604.68|608.15|604.79|608.15|604.79|608.04|604.68|0
1651534910000|2022-05-02 23:41:50|608.4|605.04|608.4|605.04|608.4|605.04|608.4|605.04|0
1651534920000|2022-05-02 23:42:00|608.28|604.92|608.4|605.04|608.4|605.04|608.28|604.92|0
1651534930000|2022-05-02 23:42:10|608.28|604.92|608.88|605.52|608.88|605.52|608.28|604.92|0
1651534940000|2022-05-02 23:42:20|609.13|605.77|608.88|605.52|609.13|605.77|608.88|605.52|0
1651534960000|2022-05-02 23:42:40|608.77|605.41|608.88|605.52|608.88|605.52|608.77|605.41|0
1651534970000|2022-05-02 23:42:50|609.13|605.77|609.13|605.77|609.13|605.77|609.13|605.77|0
1651535030000|2022-05-02 23:43:50|609.01|605.65|608.88|605.52|609.01|605.65|608.88|605.52|0
1651535040000|2022-05-02 23:44:00|609.01|605.65|609.13|605.77|609.13|605.77|609.01|605.65|0
1651535060000|2022-05-02 23:44:20|609.26|605.9|609.13|605.77|609.26|605.9|609.13|605.77|0
1651535070000|2022-05-02 23:44:30|609.37|606.01|609.37|606.01|609.37|606.01|609.37|606.01|0
1651535080000|2022-05-02 23:44:40|609.26|605.9|609.26|605.9|609.26|605.9|609.26|605.9|0
1651535090000|2022-05-02 23:44:50|609.37|606.01|609.37|606.01|609.37|606.01|609.26|605.9|0
1651535100000|2022-05-02 23:45:00|609.62|606.26|609.5|606.14|609.62|606.26|609.37|606.01|0
1651535110000|2022-05-02 23:45:10|609.37|606.01|609.37|606.01|609.37|606.01|609.37|606.01|0
1651535120000|2022-05-02 23:45:20|609.13|605.77|609.13|605.77|609.13|605.77|609.13|605.77|0
1651535140000|2022-05-02 23:45:40|609.37|606.01|609.37|606.01|609.37|606.01|609.37|606.01|0
1651535150000|2022-05-02 23:45:50|609.25|605.89|609.37|606.01|609.37|606.01|609.25|605.89|0
1651535190000|2022-05-02 23:46:30|609.13|605.77|609.13|605.77|609.13|605.77|609.13|605.77|0
1651535210000|2022-05-02 23:46:50|609.01|605.65|608.88|605.52|609.01|605.65|608.88|605.52|0
1651535220000|2022-05-02 23:47:00|609.13|605.77|609.13|605.77|609.13|605.77|609.13|605.77|0
1651535250000|2022-05-02 23:47:30|608.88|605.52|609.13|605.77|609.13|605.77|608.88|605.52|0
1651535260000|2022-05-02 23:47:40|609.01|605.65|609.01|605.65|609.01|605.65|609.01|605.65|0
1651535270000|2022-05-02 23:47:50|609.13|605.77|608.88|605.52|609.13|605.77|608.88|605.52|0
1651535280000|2022-05-02 23:48:00|608.64|605.28|608.52|605.16|608.64|605.28|608.52|605.16|0
1651535290000|2022-05-02 23:48:10|608.4|605.04|608.4|605.04|608.4|605.04|608.4|605.04|0
1651535300000|2022-05-02 23:48:20|608.64|605.28|608.4|605.04|608.64|605.28|608.4|605.04|0
1651535340000|2022-05-02 23:49:00|608.64|605.28|608.64|605.28|608.64|605.28|608.64|605.28|0
1651535350000|2022-05-02 23:49:10|608.4|605.04|608.4|605.04|608.4|605.04|608.4|605.04|0
1651535400000|2022-05-02 23:50:00|608.64|605.28|609.13|605.77|609.13|605.77|608.64|605.28|0
1651535410000|2022-05-02 23:50:10|609.37|606.01|609.62|606.26|609.62|606.26|609.37|606.01|0
1651535430000|2022-05-02 23:50:30|609.5|606.14|609.37|606.01|609.62|606.26|609.37|606.01|0
1651535440000|2022-05-02 23:50:40|609.13|605.77|608.77|605.41|609.13|605.77|608.77|605.41|0
1651535450000|2022-05-02 23:50:50|608.88|605.52|608.64|605.28|608.88|605.52|608.64|605.28|0
1651535460000|2022-05-02 23:51:00|608.88|605.52|609.13|605.77|609.13|605.77|608.88|605.52|0
1651535480000|2022-05-02 23:51:20|609.01|605.65|609.01|605.65|609.01|605.65|609.01|605.65|0
1651535500000|2022-05-02 23:51:40|608.88|605.52|608.88|605.52|608.88|605.52|608.88|605.52|0
1651535520000|2022-05-02 23:52:00|609.01|605.65|609.01|605.65|609.01|605.65|609.01|605.65|0
1651535530000|2022-05-02 23:52:10|608.88|605.52|609.01|605.65|609.01|605.65|608.88|605.52|0
1651535540000|2022-05-02 23:52:20|608.88|605.52|608.88|605.52|608.88|605.52|608.88|605.52|0
1651535570000|2022-05-02 23:52:50|608.77|605.41|608.64|605.28|608.77|605.41|608.64|605.28|0
1651535590000|2022-05-02 23:53:10|608.88|605.52|608.88|605.52|608.88|605.52|608.88|605.52|0
1651535640000|2022-05-02 23:54:00|608.64|605.28|608.88|605.52|608.88|605.52|608.64|605.28|0
1651535650000|2022-05-02 23:54:10|609.13|605.77|609.13|605.77|609.13|605.77|609.13|605.77|0
1651535660000|2022-05-02 23:54:20|609.37|606.01|609.25|605.89|609.37|606.01|609.25|605.89|0
1651535670000|2022-05-02 23:54:30|609.37|606.01|609.13|605.77|609.37|606.01|609.13|605.77|0
1651535680000|2022-05-02 23:54:40|609.25|605.89|609.37|606.01|609.37|606.01|609.25|605.89|0
1651535690000|2022-05-02 23:54:50|609.13|605.77|609.13|605.77|609.13|605.77|609.13|605.77|0
1651535720000|2022-05-02 23:55:20|609.01|605.65|608.88|605.52|609.01|605.65|608.88|605.52|0
1651535730000|2022-05-02 23:55:30|609.01|605.65|609.13|605.77|609.13|605.77|609.01|605.65|0
1651535760000|2022-05-02 23:56:00|608.88|605.52|608.88|605.52|608.88|605.52|608.88|605.52|0
1651535770000|2022-05-02 23:56:10|608.64|605.28|608.64|605.28|608.64|605.28|608.64|605.28|0
1651535790000|2022-05-02 23:56:30|608.88|605.52|608.88|605.52|608.88|605.52|608.77|605.41|0
1651535810000|2022-05-02 23:56:50|608.64|605.28|608.64|605.28|608.64|605.28|608.64|605.28|0
1651535820000|2022-05-02 23:57:00|608.52|605.16|608.28|604.92|608.52|605.16|608.28|604.92|0
1651535830000|2022-05-02 23:57:10|607.91|604.55|607.55|604.19|608.03|604.67|607.55|604.19|0
1651535840000|2022-05-02 23:57:20|607.18|603.82|606.69|603.33|607.18|603.82|606.69|603.33|0
1651535850000|2022-05-02 23:57:30|606.93|603.57|606.93|603.57|606.93|603.57|606.93|603.57|0
1651535860000|2022-05-02 23:57:40|606.69|603.33|606.82|603.46|606.93|603.57|606.69|603.33|0
1651535870000|2022-05-02 23:57:50|606.93|603.57|607.06|603.7|607.06|603.7|606.93|603.57|0
1651535880000|2022-05-02 23:58:00|607.18|603.82|607.18|603.82|607.18|603.82|607.18|603.82|0
1651535900000|2022-05-02 23:58:20|607.42|604.06|607.18|603.82|607.42|604.06|607.18|603.82|0
1651535910000|2022-05-02 23:58:30|606.93|603.57|606.93|603.57|607.06|603.7|606.93|603.57|0
1651535920000|2022-05-02 23:58:40|607.18|603.82|607.18|603.82|607.18|603.82|607.18|603.82|0
1651535930000|2022-05-02 23:58:50|606.93|603.57|606.93|603.57|606.93|603.57|606.93|603.57|0
1651535940000|2022-05-02 23:59:00|607.18|603.82|607.18|603.82|607.18|603.82|607.18|603.82|0
1651535950000|2022-05-02 23:59:10|607.66|604.3|607.66|604.3|607.66|604.3|607.66|604.3|0
1651535960000|2022-05-02 23:59:20|607.42|604.06|607.42|604.06|607.42|604.06|607.42|604.06|0
1651535970000|2022-05-02 23:59:30|607.3|603.94|607.18|603.82|607.3|603.94|607.18|603.82|0
1651535980000|2022-05-02 23:59:40|606.93|603.57|606.69|603.33|606.93|603.57|606.69|603.33|0
1651535990000|2022-05-02 23:59:50|606.45|603.09|606.08|602.72|606.45|603.09|606.08|602.72|0
1651536000000|2022-05-03 00:00:00|605.96|602.6|605.96|602.6|606.69|603.33|605.96|602.6|0
1651536010000|2022-05-03 00:00:10|605.71|602.35|605.71|602.35|605.96|602.6|605.71|602.35|0
1651536020000|2022-05-03 00:00:20|605.84|602.48|605.47|602.11|605.84|602.48|605.47|602.11|0
1651536030000|2022-05-03 00:00:30|604.74|601.38|604.98|601.62|604.98|601.62|604.74|601.38|0
1651536040000|2022-05-03 00:00:40|604.87|601.51|604.25|600.89|604.87|601.51|604.01|600.65|0
1651536050000|2022-05-03 00:00:50|604.01|600.65|604.25|600.89|604.25|600.89|604.01|600.65|0
1651536060000|2022-05-03 00:01:00|604.14|600.78|604.01|600.65|604.25|600.89|604.01|600.65|0
1651536070000|2022-05-03 00:01:10|603.77|600.41|602.3|598.94|603.77|600.41|602.3|598.94|0
1651536080000|2022-05-03 00:01:20|602.79|599.43|603.52|600.16|603.52|600.16|602.79|599.43|0
1651536090000|2022-05-03 00:01:30|604.25|600.89|604.5|601.14|604.74|601.38|604.25|600.89|0
1651536100000|2022-05-03 00:01:40|604.14|600.78|604.14|600.78|604.14|600.78|604.14|600.78|0
1651536110000|2022-05-03 00:01:50|604.5|601.14|604.5|601.14|604.74|601.38|604.5|601.14|0
1651536120000|2022-05-03 00:02:00|604.98|601.62|605.11|601.75|605.23|601.87|604.98|601.62|0
1651536130000|2022-05-03 00:02:10|605.23|601.87|605.47|602.11|605.47|602.11|605.23|601.87|0
1651536140000|2022-05-03 00:02:20|605.71|602.35|605.71|602.35|605.71|602.35|605.47|602.11|0
1651536150000|2022-05-03 00:02:30|605.6|602.24|605.71|602.35|605.71|602.35|605.6|602.24|0
1651536160000|2022-05-03 00:02:40|605.47|602.11|605.6|602.24|605.6|602.24|605.47|602.11|0
1651536170000|2022-05-03 00:02:50|605.47|602.11|605.6|602.24|605.6|602.24|605.47|602.11|0
1651536180000|2022-05-03 00:03:00|605.71|602.35|606.69|603.33|606.69|603.33|605.71|602.35|0
1651536190000|2022-05-03 00:03:10|607.06|603.7|607.18|603.82|607.18|603.82|607.06|603.7|0
1651536200000|2022-05-03 00:03:20|607.66|604.3|607.91|604.55|607.91|604.55|607.66|604.3|0
1651536210000|2022-05-03 00:03:30|607.66|604.3|607.42|604.06|607.79|604.43|607.42|604.06|0
1651536220000|2022-05-03 00:03:40|607.3|603.94|607.42|604.06|607.55|604.19|607.3|603.94|0
1651536230000|2022-05-03 00:03:50|606.69|603.33|606.82|603.46|606.82|603.46|606.69|603.33|0
1651536240000|2022-05-03 00:04:00|606.93|603.57|607.3|603.94|607.3|603.94|606.93|603.57|0
1651536250000|2022-05-03 00:04:10|607.42|604.06|607.18|603.82|607.42|604.06|607.06|603.7|0
1651536260000|2022-05-03 00:04:20|607.3|603.94|607.18|603.82|607.3|603.94|607.18|603.82|0
1651536270000|2022-05-03 00:04:30|607.3|603.94|607.3|603.94|607.3|603.94|607.3|603.94|0
1651536280000|2022-05-03 00:04:40|607.66|604.3|607.66|604.3|607.66|604.3|607.66|604.3|0
1651536290000|2022-05-03 00:04:50|607.91|604.55|607.79|604.43|607.91|604.55|607.79|604.43|0
1651536300000|2022-05-03 00:05:00|608.15|604.79|607.55|604.19|608.15|604.79|607.55|604.19|0
1651536310000|2022-05-03 00:05:10|607.18|603.82|606.81|603.45|607.18|603.82|606.81|603.45|0
1651536320000|2022-05-03 00:05:20|606.93|603.57|606.93|603.57|606.93|603.57|606.81|603.45|0
1651536330000|2022-05-03 00:05:30|606.69|603.33|606.33|602.97|606.69|603.33|606.33|602.97|0
1651536340000|2022-05-03 00:05:40|606.08|602.72|605.47|602.11|606.08|602.72|605.23|601.87|0
1651536350000|2022-05-03 00:05:50|605.71|602.35|605.47|602.11|605.71|602.35|605.47|602.11|0
1651536360000|2022-05-03 00:06:00|605.6|602.24|605.23|601.87|605.6|602.24|605.23|601.87|0
1651536370000|2022-05-03 00:06:10|605.47|602.11|605.71|602.35|605.71|602.35|605.47|602.11|0
1651536380000|2022-05-03 00:06:20|605.47|602.11|605.71|602.35|605.96|602.6|605.47|602.11|0
1651536390000|2022-05-03 00:06:30|605.23|601.87|605.11|601.75|605.23|601.87|605.11|601.75|0
1651536400000|2022-05-03 00:06:40|604.74|601.38|603.52|600.16|604.74|601.38|603.52|600.16|0
1651536410000|2022-05-03 00:06:50|603.65|600.29|603.76|600.4|603.89|600.53|603.65|600.29|0
1651536420000|2022-05-03 00:07:00|604.01|600.65|604.01|600.65|604.01|600.65|604.01|600.65|0
1651536430000|2022-05-03 00:07:10|603.76|600.4|603.76|600.4|603.76|600.4|603.76|600.4|0
1651536440000|2022-05-03 00:07:20|603.65|600.29|603.89|600.53|604.01|600.65|603.65|600.29|0
1651536450000|2022-05-03 00:07:30|604.01|600.65|604.01|600.65|604.01|600.65|604.01|600.65|0
1651536460000|2022-05-03 00:07:40|603.89|600.53|603.76|600.4|603.89|600.53|603.76|600.4|0
1651536470000|2022-05-03 00:07:50|604.01|600.65|604.01|600.65|604.25|600.89|604.01|600.65|0
1651536480000|2022-05-03 00:08:00|603.76|600.4|603.76|600.4|603.76|600.4|603.76|600.4|0
1651536500000|2022-05-03 00:08:20|603.65|600.29|604.01|600.65|604.01|600.65|603.65|600.29|0
1651536510000|2022-05-03 00:08:30|604.5|601.14|603.89|600.53|604.5|601.14|603.89|600.53|0
1651536520000|2022-05-03 00:08:40|603.76|600.4|602.79|599.43|603.76|600.4|602.79|599.43|0
1651536530000|2022-05-03 00:08:50|603.03|599.67|603.16|599.8|603.28|599.92|603.03|599.67|0
1651536540000|2022-05-03 00:09:00|603.28|599.92|603.03|599.67|603.28|599.92|603.03|599.67|0
1651536550000|2022-05-03 00:09:10|602.55|599.19|602.55|599.19|602.55|599.19|602.43|599.07|0
1651536560000|2022-05-03 00:09:20|602.3|598.94|602.79|599.43|602.79|599.43|602.3|598.94|0
1651536570000|2022-05-03 00:09:30|602.55|599.19|602.79|599.43|602.79|599.43|602.55|599.19|0
1651536580000|2022-05-03 00:09:40|602.55|599.19|602.43|599.07|602.79|599.43|602.43|599.07|0
1651536590000|2022-05-03 00:09:50|602.3|598.94|601.57|598.21|602.3|598.94|601.57|598.21|0
1651536600000|2022-05-03 00:10:00|601.7|598.34|601.82|598.46|601.82|598.46|601.7|598.34|0
1651536610000|2022-05-03 00:10:10|602.06|598.7|602.55|599.19|602.55|599.19|602.06|598.7|0
1651536620000|2022-05-03 00:10:20|602.43|599.07|602.55|599.19|602.55|599.19|602.43|599.07|0
1651536630000|2022-05-03 00:10:30|602.79|599.43|602.67|599.31|602.79|599.43|602.67|599.31|0
1651536640000|2022-05-03 00:10:40|602.79|599.43|602.79|599.43|602.79|599.43|602.79|599.43|0
1651536650000|2022-05-03 00:10:50|602.3|598.94|602.19|598.83|602.3|598.94|602.19|598.83|0
1651536660000|2022-05-03 00:11:00|602.3|598.94|602.3|598.94|602.3|598.94|602.3|598.94|0
1651536670000|2022-05-03 00:11:10|602.06|598.7|601.57|598.21|602.06|598.7|601.57|598.21|0
1651536680000|2022-05-03 00:11:20|601.82|598.46|601.82|598.46|601.82|598.46|601.82|598.46|0
1651536710000|2022-05-03 00:11:50|602.06|598.7|602.06|598.7|602.06|598.7|601.94|598.58|0
1651536720000|2022-05-03 00:12:00|601.94|598.58|602.06|598.7|602.06|598.7|601.94|598.58|0
1651536730000|2022-05-03 00:12:10|602.3|598.94|602.55|599.19|602.55|599.19|602.3|598.94|0
1651536740000|2022-05-03 00:12:20|602.43|599.07|602.55|599.19|602.55|599.19|602.43|599.07|0
1651536760000|2022-05-03 00:12:40|602.79|599.43|602.55|599.19|602.79|599.43|602.55|599.19|0
1651536770000|2022-05-03 00:12:50|602.3|598.94|602.3|598.94|602.3|598.94|602.19|598.83|0
1651536780000|2022-05-03 00:13:00|602.43|599.07|602.43|599.07|602.43|599.07|602.43|599.07|0
1651536790000|2022-05-03 00:13:10|602.55|599.19|602.55|599.19|602.55|599.19|602.3|598.94|0
1651536800000|2022-05-03 00:13:20|602.79|599.43|602.79|599.43|602.79|599.43|602.79|599.43|0
1651536810000|2022-05-03 00:13:30|603.03|599.67|602.79|599.43|603.03|599.67|602.79|599.43|0
1651536820000|2022-05-03 00:13:40|602.92|599.56|603.28|599.92|603.28|599.92|602.92|599.56|0
1651536830000|2022-05-03 00:13:50|603.52|600.16|603.65|600.29|603.65|600.29|603.52|600.16|0
1651536840000|2022-05-03 00:14:00|603.52|600.16|603.52|600.16|603.65|600.29|603.52|600.16|0
1651536850000|2022-05-03 00:14:10|603.76|600.4|604.01|600.65|604.01|600.65|603.76|600.4|0
1651536860000|2022-05-03 00:14:20|604.49|601.13|604.49|601.13|604.49|601.13|604.49|601.13|0
1651536870000|2022-05-03 00:14:30|604.01|600.65|604.01|600.65|604.01|600.65|604.01|600.65|0
1651536880000|2022-05-03 00:14:40|604.25|600.89|604.25|600.89|604.25|600.89|604.25|600.89|0
1651536900000|2022-05-03 00:15:00|604.49|601.13|604.49|601.13|604.49|601.13|604.49|601.13|0
1651536910000|2022-05-03 00:15:10|604.38|601.02|604.25|600.89|604.49|601.13|604.25|600.89|0
1651536920000|2022-05-03 00:15:20|604.01|600.65|604.01|600.65|604.01|600.65|604.01|600.65|0
1651536950000|2022-05-03 00:15:50|604.74|601.38|604.01|600.65|604.74|601.38|604.01|600.65|0
1651536960000|2022-05-03 00:16:00|604.13|600.77|604.01|600.65|604.13|600.77|604.01|600.65|0
1651536970000|2022-05-03 00:16:10|604.25|600.89|603.52|600.16|604.25|600.89|603.28|599.92|0
1651536980000|2022-05-03 00:16:20|603.28|599.92|603.16|599.8|603.4|600.04|603.16|599.8|0
1651536990000|2022-05-03 00:16:30|603.52|600.16|603.52|600.16|603.65|600.29|603.52|600.16|0
1651537000000|2022-05-03 00:16:40|603.65|600.29|603.28|599.92|603.65|600.29|603.28|599.92|0
1651537010000|2022-05-03 00:16:50|603.52|600.16|603.4|600.04|603.52|600.16|603.4|600.04|0
1651537020000|2022-05-03 00:17:00|603.52|600.16|604.01|600.65|604.01|600.65|603.52|600.16|0
1651537030000|2022-05-03 00:17:10|604.13|600.77|604.01|600.65|604.13|600.77|604.01|600.65|0
1651537040000|2022-05-03 00:17:20|603.89|600.53|603.89|600.53|603.89|600.53|603.89|600.53|0
1651537050000|2022-05-03 00:17:30|603.76|600.4|604.01|600.65|604.01|600.65|603.76|600.4|0
1651537060000|2022-05-03 00:17:40|603.89|600.53|604.01|600.65|604.01|600.65|603.89|600.53|0
1651537070000|2022-05-03 00:17:50|604.13|600.77|604.25|600.89|604.25|600.89|604.13|600.77|0
1651537080000|2022-05-03 00:18:00|604.13|600.77|603.76|600.4|604.13|600.77|603.76|600.4|0
1651537090000|2022-05-03 00:18:10|603.52|600.16|603.52|600.16|603.52|600.16|603.52|600.16|0
1651537100000|2022-05-03 00:18:20|603.76|600.4|603.52|600.16|603.76|600.4|603.52|600.16|0
1651537110000|2022-05-03 00:18:30|603.28|599.92|603.4|600.04|603.52|600.16|603.28|599.92|0
1651537120000|2022-05-03 00:18:40|603.28|599.92|603.28|599.92|603.4|600.04|603.28|599.92|0
1651537150000|2022-05-03 00:19:10|603.52|600.16|603.52|600.16|603.52|600.16|603.52|600.16|0
1651537160000|2022-05-03 00:19:20|603.35|599.99|603.72|600.36|603.72|600.36|603.35|599.99|0
1651537170000|2022-05-03 00:19:30|603.59|600.23|603.83|600.47|603.83|600.47|603.59|600.23|0
1651537180000|2022-05-03 00:19:40|603.72|600.36|603.83|600.47|603.83|600.47|603.72|600.36|0
1651537190000|2022-05-03 00:19:50|603.72|600.36|603.96|600.6|603.96|600.6|603.72|600.36|0
1651537200000|2022-05-03 00:20:00|604.08|600.72|604.32|600.96|604.32|600.96|604.08|600.72|0
1651537210000|2022-05-03 00:20:10|604.08|600.72|604.2|600.84|604.2|600.84|604.08|600.72|0
1651537220000|2022-05-03 00:20:20|604.57|601.21|605.05|601.69|605.05|601.69|604.57|601.21|0
1651537230000|2022-05-03 00:20:30|604.81|601.45|604.81|601.45|604.94|601.58|604.81|601.45|0
1651537240000|2022-05-03 00:20:40|604.94|601.58|605.05|601.69|605.05|601.69|604.81|601.45|0
1651537250000|2022-05-03 00:20:50|605.3|601.94|606.03|602.67|606.03|602.67|605.3|601.94|0
1651537260000|2022-05-03 00:21:00|606.27|602.91|606.16|602.8|606.52|603.16|606.16|602.8|0
1651537270000|2022-05-03 00:21:10|606.03|602.67|605.54|602.18|606.03|602.67|605.54|602.18|0
1651537280000|2022-05-03 00:21:20|606.03|602.67|606.03|602.67|606.16|602.8|606.03|602.67|0
1651537290000|2022-05-03 00:21:30|605.91|602.55|606.03|602.67|606.03|602.67|605.91|602.55|0
1651537300000|2022-05-03 00:21:40|605.91|602.55|606.4|603.04|606.4|603.04|605.91|602.55|0
1651537310000|2022-05-03 00:21:50|606.52|603.16|606.16|602.8|606.52|603.16|606.03|602.67|0
1651537320000|2022-05-03 00:22:00|606.27|602.91|606.52|603.16|606.76|603.4|606.27|602.91|0
1651537330000|2022-05-03 00:22:10|606.4|603.04|606.27|602.91|606.4|603.04|606.16|602.8|0
1651537340000|2022-05-03 00:22:20|606.03|602.67|606.27|602.91|606.27|602.91|606.03|602.67|0
1651537370000|2022-05-03 00:22:50|606.52|603.16|606.4|603.04|606.52|603.16|606.4|603.04|0
1651537380000|2022-05-03 00:23:00|606.52|603.16|606.03|602.67|606.52|603.16|606.03|602.67|0
1651537400000|2022-05-03 00:23:20|605.78|602.42|606.03|602.67|606.03|602.67|605.78|602.42|0
1651537410000|2022-05-03 00:23:30|605.54|602.18|605.05|601.69|605.54|602.18|605.05|601.69|0
1651537420000|2022-05-03 00:23:40|604.81|601.45|604.81|601.45|604.81|601.45|604.81|601.45|0
1651537430000|2022-05-03 00:23:50|604.57|601.21|604.32|600.96|604.57|601.21|604.32|600.96|0
1651537440000|2022-05-03 00:24:00|604.57|601.21|605.05|601.69|605.05|601.69|604.57|601.21|0
1651537450000|2022-05-03 00:24:10|604.81|601.45|604.81|601.45|604.81|601.45|604.81|601.45|0
1651537460000|2022-05-03 00:24:20|605.05|601.69|605.3|601.94|605.3|601.94|605.05|601.69|0
1651537470000|2022-05-03 00:24:30|605.05|601.69|605.05|601.69|605.05|601.69|605.05|601.69|0
1651537480000|2022-05-03 00:24:40|605.3|601.94|605.05|601.69|605.3|601.94|605.05|601.69|0
1651537490000|2022-05-03 00:24:50|605.3|601.94|605.3|601.94|605.3|601.94|605.3|601.94|0
1651537500000|2022-05-03 00:25:00|605.54|602.18|606.03|602.67|606.03|602.67|605.54|602.18|0
1651537510000|2022-05-03 00:25:10|606.52|603.16|606.16|602.8|606.52|603.16|606.16|602.8|0
1651537520000|2022-05-03 00:25:20|606.27|602.91|605.78|602.42|606.27|602.91|605.78|602.42|0
1651537530000|2022-05-03 00:25:30|606.03|602.67|606.03|602.67|606.03|602.67|606.03|602.67|0
1651537540000|2022-05-03 00:25:40|606.16|602.8|606.03|602.67|606.27|602.91|606.03|602.67|0
1651537550000|2022-05-03 00:25:50|605.54|602.18|605.78|602.42|605.78|602.42|605.54|602.18|0
1651537560000|2022-05-03 00:26:00|606.03|602.67|605.91|602.55|606.03|602.67|605.78|602.42|0
1651537570000|2022-05-03 00:26:10|606.03|602.67|606.03|602.67|606.03|602.67|606.03|602.67|0
1651537590000|2022-05-03 00:26:30|606.16|602.8|605.91|602.55|606.16|602.8|605.91|602.55|0
1651537600000|2022-05-03 00:26:40|605.78|602.42|604.94|601.58|605.78|602.42|604.94|601.58|0
1651537610000|2022-05-03 00:26:50|605.05|601.69|605.3|601.94|605.3|601.94|605.05|601.69|0
1651537620000|2022-05-03 00:27:00|605.18|601.82|604.94|601.58|605.18|601.82|604.94|601.58|0
1651537630000|2022-05-03 00:27:10|605.05|601.69|604.81|601.45|605.05|601.69|604.81|601.45|0
1651537640000|2022-05-03 00:27:20|605.3|601.94|605.3|601.94|605.3|601.94|605.18|601.82|0
1651537650000|2022-05-03 00:27:30|605.54|602.18|605.3|601.94|605.54|602.18|605.3|601.94|0
1651537660000|2022-05-03 00:27:40|605.54|602.18|605.54|602.18|605.54|602.18|605.54|602.18|0
1651537670000|2022-05-03 00:27:50|605.78|602.42|605.54|602.18|605.78|602.42|605.54|602.18|0
1651537680000|2022-05-03 00:28:00|605.78|602.42|605.67|602.31|605.78|602.42|605.67|602.31|0
1651537690000|2022-05-03 00:28:10|605.78|602.42|605.54|602.18|605.78|602.42|605.54|602.18|0
1651537700000|2022-05-03 00:28:20|605.3|601.94|605.05|601.69|605.3|601.94|605.05|601.69|0
1651537710000|2022-05-03 00:28:30|605.18|601.82|605.05|601.69|605.18|601.82|605.05|601.69|0
1651537730000|2022-05-03 00:28:50|604.81|601.45|604.81|601.45|604.81|601.45|604.81|601.45|0
1651537740000|2022-05-03 00:29:00|604.94|601.58|604.94|601.58|604.94|601.58|604.94|601.58|0
1651537750000|2022-05-03 00:29:10|605.05|601.69|605.05|601.69|605.05|601.69|605.05|601.69|0
1651537760000|2022-05-03 00:29:20|604.94|601.58|604.94|601.58|604.94|601.58|604.94|601.58|0
1651537770000|2022-05-03 00:29:30|604.81|601.45|604.45|601.09|604.81|601.45|604.45|601.09|0
1651537780000|2022-05-03 00:29:40|604.32|600.96|603.59|600.23|604.45|601.09|603.59|600.23|0
1651537790000|2022-05-03 00:29:50|603.72|600.36|603.83|600.47|603.83|600.47|603.72|600.36|0
1651537800000|2022-05-03 00:30:00|603.72|600.36|603.35|599.99|603.72|600.36|603.23|599.87|0
1651537810000|2022-05-03 00:30:10|603.59|600.23|603.59|600.23|603.59|600.23|603.59|600.23|0
1651537820000|2022-05-03 00:30:20|603.72|600.36|604.08|600.72|604.08|600.72|603.72|600.36|0
1651537830000|2022-05-03 00:30:30|603.83|600.47|603.96|600.6|603.96|600.6|603.83|600.47|0
1651537840000|2022-05-03 00:30:40|604.08|600.72|604.08|600.72|604.08|600.72|604.08|600.72|0
1651537850000|2022-05-03 00:30:50|604.2|600.84|604.32|600.96|604.32|600.96|604.08|600.72|0
1651537860000|2022-05-03 00:31:00|604.2|600.84|604.08|600.72|604.2|600.84|604.08|600.72|0
1651537870000|2022-05-03 00:31:10|603.83|600.47|604.08|600.72|604.08|600.72|603.83|600.47|0
1651537880000|2022-05-03 00:31:20|603.83|600.47|603.96|600.6|603.96|600.6|603.83|600.47|0
1651537890000|2022-05-03 00:31:30|603.83|600.47|603.96|600.6|603.96|600.6|603.83|600.47|0
1651537900000|2022-05-03 00:31:40|604.08|600.72|603.83|600.47|604.08|600.72|603.83|600.47|0
1651537910000|2022-05-03 00:31:50|604.08|600.72|603.83|600.47|604.08|600.72|603.83|600.47|0
1651537920000|2022-05-03 00:32:00|603.96|600.6|602.98|599.62|603.96|600.6|602.98|599.62|0
1651537930000|2022-05-03 00:32:10|602.86|599.5|602.98|599.62|602.98|599.62|602.86|599.5|0
1651537940000|2022-05-03 00:32:20|603.1|599.74|603.1|599.74|603.34|599.98|602.86|599.5|0
1651537950000|2022-05-03 00:32:30|603.23|599.87|602.86|599.5|603.23|599.87|602.86|599.5|0
1651537960000|2022-05-03 00:32:40|602.74|599.38|603.1|599.74|603.1|599.74|602.61|599.25|0
1651537970000|2022-05-03 00:32:50|602.86|599.5|601.88|598.52|602.86|599.5|601.88|598.52|0
1651537980000|2022-05-03 00:33:00|601.64|598.28|601.88|598.52|601.88|598.52|601.39|598.03|0
1651537990000|2022-05-03 00:33:10|602.13|598.77|601.15|597.79|602.13|598.77|601.15|597.79|0
1651538000000|2022-05-03 00:33:20|600.91|597.55|600.42|597.06|600.91|597.55|600.42|597.06|0
1651538010000|2022-05-03 00:33:30|600.66|597.3|600.42|597.06|600.66|597.3|600.42|597.06|0
1651538020000|2022-05-03 00:33:40|599.82|596.46|600.06|596.7|600.18|596.82|599.82|596.46|0
1651538030000|2022-05-03 00:33:50|599.93|596.57|600.66|597.3|600.66|597.3|599.93|596.57|0
1651538040000|2022-05-03 00:34:00|600.55|597.19|600.79|597.43|600.79|597.43|600.42|597.06|0
1651538050000|2022-05-03 00:34:10|600.66|597.3|600.18|596.82|600.66|597.3|600.18|596.82|0
1651538060000|2022-05-03 00:34:20|600.42|597.06|600.42|597.06|600.42|597.06|600.18|596.82|0
1651538070000|2022-05-03 00:34:30|600.18|596.82|600.42|597.06|600.42|597.06|600.18|596.82|0
1651538080000|2022-05-03 00:34:40|600.55|597.19|600.3|596.94|600.55|597.19|600.18|596.82|0
1651538090000|2022-05-03 00:34:50|600.55|597.19|600.66|597.3|600.66|597.3|600.42|597.06|0
1651538100000|2022-05-03 00:35:00|600.3|596.94|599.93|596.57|600.3|596.94|599.93|596.57|0
1651538110000|2022-05-03 00:35:10|599.82|596.46|599.69|596.33|599.93|596.57|599.69|596.33|0
1651538120000|2022-05-03 00:35:20|599.93|596.57|598.96|595.6|599.93|596.57|598.96|595.6|0
1651538130000|2022-05-03 00:35:30|598.71|595.35|598.96|595.6|598.96|595.6|598.71|595.35|0
1651538140000|2022-05-03 00:35:40|598.47|595.11|598.23|594.87|598.71|595.35|598.23|594.87|0
1651538150000|2022-05-03 00:35:50|598.6|595.24|598.71|595.35|598.71|595.35|598.6|595.24|0
1651538160000|2022-05-03 00:36:00|598.47|595.11|597.74|594.38|598.47|595.11|597.74|594.38|0
1651538170000|2022-05-03 00:36:10|597.98|594.62|598.96|595.6|598.96|595.6|597.98|594.62|0
1651538180000|2022-05-03 00:36:20|598.71|595.35|598.47|595.11|598.71|595.35|598.47|595.11|0
1651538190000|2022-05-03 00:36:30|598.96|595.6|599.33|595.97|599.33|595.97|598.96|595.6|0
1651538200000|2022-05-03 00:36:40|599.2|595.84|599.33|595.97|599.44|596.08|598.96|595.6|0
1651538210000|2022-05-03 00:36:50|599.2|595.84|599.2|595.84|599.33|595.97|598.96|595.6|0
1651538220000|2022-05-03 00:37:00|599.08|595.72|598.96|595.6|599.08|595.72|598.96|595.6|0
1651538230000|2022-05-03 00:37:10|599.2|595.84|599.69|596.33|599.69|596.33|599.2|595.84|0
1651538240000|2022-05-03 00:37:20|599.81|596.45|599.93|596.57|599.93|596.57|599.81|596.45|0
1651538250000|2022-05-03 00:37:30|599.81|596.45|599.93|596.57|599.93|596.57|599.81|596.45|0
1651538260000|2022-05-03 00:37:40|599.69|596.33|599.81|596.45|599.81|596.45|599.69|596.33|0
1651538270000|2022-05-03 00:37:50|599.69|596.33|599.44|596.08|599.69|596.33|599.44|596.08|0
1651538280000|2022-05-03 00:38:00|599.57|596.21|599.44|596.08|599.57|596.21|599.44|596.08|0
1651538290000|2022-05-03 00:38:10|599.57|596.21|599.93|596.57|599.93|596.57|599.57|596.21|0
1651538300000|2022-05-03 00:38:20|599.81|596.45|599.44|596.08|599.81|596.45|599.44|596.08|0
1651538310000|2022-05-03 00:38:30|599.57|596.21|599.57|596.21|599.69|596.33|599.57|596.21|0
1651538320000|2022-05-03 00:38:40|599.93|596.57|599.44|596.08|599.93|596.57|599.44|596.08|0
1651538330000|2022-05-03 00:38:50|599.93|596.57|599.93|596.57|599.93|596.57|599.93|596.57|0
1651538340000|2022-05-03 00:39:00|599.69|596.33|599.69|596.33|599.69|596.33|599.69|596.33|0
1651538360000|2022-05-03 00:39:20|599.93|596.57|599.93|596.57|599.93|596.57|599.93|596.57|0
1651538380000|2022-05-03 00:39:40|600.18|596.82|600.18|596.82|600.18|596.82|600.18|596.82|0
1651538400000|2022-05-03 00:40:00|599.69|596.33|599.44|596.08|599.69|596.33|599.44|596.08|0
1651538410000|2022-05-03 00:40:10|599.57|596.21|599.44|596.08|599.57|596.21|599.44|596.08|0
1651538420000|2022-05-03 00:40:20|599.69|596.33|599.69|596.33|599.93|596.57|599.69|596.33|0
1651538430000|2022-05-03 00:40:30|599.44|596.08|599.69|596.33|599.69|596.33|599.44|596.08|0
1651538440000|2022-05-03 00:40:40|599.57|596.21|599.44|596.08|599.57|596.21|599.44|596.08|0
1651538450000|2022-05-03 00:40:50|599.69|596.33|599.69|596.33|599.69|596.33|599.69|596.33|0
1651538460000|2022-05-03 00:41:00|599.93|596.57|600.17|596.81|600.17|596.81|599.93|596.57|0
1651538470000|2022-05-03 00:41:10|599.81|596.45|599.93|596.57|599.93|596.57|599.81|596.45|0
1651538480000|2022-05-03 00:41:20|599.69|596.33|599.69|596.33|599.69|596.33|599.69|596.33|0
1651538490000|2022-05-03 00:41:30|599.93|596.57|599.69|596.33|599.93|596.57|599.69|596.33|0
1651538510000|2022-05-03 00:41:50|599.93|596.57|599.93|596.57|599.93|596.57|599.93|596.57|0
1651538540000|2022-05-03 00:42:20|599.69|596.33|599.69|596.33|599.69|596.33|599.69|596.33|0
1651538560000|2022-05-03 00:42:40|599.93|596.57|599.69|596.33|599.93|596.57|599.69|596.33|0
1651538570000|2022-05-03 00:42:50|599.93|596.57|599.93|596.57|599.93|596.57|599.69|596.33|0
1651538590000|2022-05-03 00:43:10|599.69|596.33|599.69|596.33|599.69|596.33|599.69|596.33|0
1651538600000|2022-05-03 00:43:20|599.44|596.08|599.44|596.08|599.44|596.08|599.44|596.08|0
1651538610000|2022-05-03 00:43:30|598.47|595.11|597.74|594.38|598.47|595.11|597.5|594.14|0
1651538620000|2022-05-03 00:43:40|597.5|594.14|597.74|594.38|597.74|594.38|597.5|594.14|0
1651538630000|2022-05-03 00:43:50|597.98|594.62|597.74|594.38|597.98|594.62|597.74|594.38|0
1651538640000|2022-05-03 00:44:00|597.5|594.14|597.25|593.89|597.5|594.14|597.01|593.65|0
1651538650000|2022-05-03 00:44:10|597.13|593.77|597.98|594.62|597.98|594.62|596.89|593.53|0
1651538660000|2022-05-03 00:44:20|598.23|594.87|598.11|594.75|598.23|594.87|598.11|594.75|0
1651538670000|2022-05-03 00:44:30|598.23|594.87|597.98|594.62|598.23|594.87|597.98|594.62|0
1651538680000|2022-05-03 00:44:40|597.74|594.38|597.74|594.38|597.74|594.38|597.74|594.38|0
1651538690000|2022-05-03 00:44:50|597.25|593.89|597.38|594.02|597.38|594.02|597.25|593.89|0
1651538700000|2022-05-03 00:45:00|596.76|593.4|596.52|593.16|596.76|593.4|596.28|592.92|0
1651538710000|2022-05-03 00:45:10|596.76|593.4|596.52|593.16|596.89|593.53|596.52|593.16|0
1651538720000|2022-05-03 00:45:20|596.28|592.92|596.03|592.67|596.28|592.92|596.03|592.67|0
1651538730000|2022-05-03 00:45:30|595.79|592.43|595.55|592.19|596.28|592.92|595.55|592.19|0
1651538740000|2022-05-03 00:45:40|595.3|591.94|596.03|592.67|596.03|592.67|595.3|591.94|0
1651538750000|2022-05-03 00:45:50|596.52|593.16|595.55|592.19|596.52|593.16|595.55|592.19|0
1651538760000|2022-05-03 00:46:00|595.79|592.43|595.79|592.43|595.79|592.43|595.67|592.31|0
1651538770000|2022-05-03 00:46:10|595.55|592.19|595.06|591.7|595.55|592.19|595.06|591.7|0
1651538780000|2022-05-03 00:46:20|594.82|591.46|593.84|590.48|594.82|591.46|593.84|590.48|0
1651538790000|2022-05-03 00:46:30|594.09|590.73|593.6|590.24|594.09|590.73|593.6|590.24|0
1651538800000|2022-05-03 00:46:40|594.09|590.73|594.09|590.73|594.09|590.73|594.09|590.73|0
1651538810000|2022-05-03 00:46:50|594.33|590.97|595.06|591.7|595.06|591.7|594.33|590.97|0
1651538820000|2022-05-03 00:47:00|594.94|591.58|594.82|591.46|594.94|591.58|594.82|591.46|0
1651538830000|2022-05-03 00:47:10|594.57|591.21|595.06|591.7|595.06|591.7|594.57|591.21|0
1651538840000|2022-05-03 00:47:20|594.82|591.46|594.82|591.46|594.82|591.46|594.82|591.46|0
1651538850000|2022-05-03 00:47:30|594.7|591.34|594.7|591.34|594.7|591.34|594.57|591.21|0
1651538860000|2022-05-03 00:47:40|594.82|591.46|594.82|591.46|594.82|591.46|594.7|591.34|0
1651538890000|2022-05-03 00:48:10|595.06|591.7|594.82|591.46|595.06|591.7|594.82|591.46|0
1651538910000|2022-05-03 00:48:30|594.94|591.58|594.82|591.46|595.06|591.7|594.82|591.46|0
1651538920000|2022-05-03 00:48:40|594.57|591.21|594.57|591.21|594.57|591.21|594.57|591.21|0
1651538930000|2022-05-03 00:48:50|594.82|591.46|595.06|591.7|595.06|591.7|594.82|591.46|0
1651538940000|2022-05-03 00:49:00|595.55|592.19|595.19|591.83|595.55|592.19|594.94|591.58|0
1651538950000|2022-05-03 00:49:10|595.06|591.7|594.82|591.46|595.06|591.7|594.82|591.46|0
1651538960000|2022-05-03 00:49:20|595.06|591.7|595.06|591.7|595.06|591.7|594.82|591.46|0
1651538970000|2022-05-03 00:49:30|594.57|591.21|594.7|591.34|594.7|591.34|594.57|591.21|0
1651538980000|2022-05-03 00:49:40|594.94|591.58|595.06|591.7|595.06|591.7|594.94|591.58|0
1651539000000|2022-05-03 00:50:00|594.82|591.46|595.06|591.7|595.06|591.7|594.7|591.34|0
1651539010000|2022-05-03 00:50:10|595.19|591.83|595.19|591.83|595.19|591.83|595.19|591.83|0
1651539020000|2022-05-03 00:50:20|595.06|591.7|595.3|591.94|595.3|591.94|595.06|591.7|0
1651539030000|2022-05-03 00:50:30|595.43|592.07|595.55|592.19|595.55|592.19|595.43|592.07|0
1651539040000|2022-05-03 00:50:40|595.43|592.07|595.43|592.07|595.43|592.07|595.43|592.07|0
1651539050000|2022-05-03 00:50:50|595.55|592.19|595.55|592.19|595.55|592.19|595.43|592.07|0
1651539060000|2022-05-03 00:51:00|595.79|592.43|595.79|592.43|595.79|592.43|595.79|592.43|0
1651539070000|2022-05-03 00:51:10|595.92|592.56|596.28|592.92|596.28|592.92|595.92|592.56|0
1651539090000|2022-05-03 00:51:30|596.03|592.67|596.03|592.67|596.03|592.67|596.03|592.67|0
1651539110000|2022-05-03 00:51:50|595.79|592.43|595.79|592.43|595.79|592.43|595.79|592.43|0
1651539120000|2022-05-03 00:52:00|595.55|592.19|595.79|592.43|595.79|592.43|595.55|592.19|0
1651539130000|2022-05-03 00:52:10|595.67|592.31|595.67|592.31|595.67|592.31|595.55|592.19|0
1651539140000|2022-05-03 00:52:20|595.79|592.43|596.03|592.67|596.03|592.67|595.79|592.43|0
1651539150000|2022-05-03 00:52:30|596.28|592.92|596.03|592.67|596.28|592.92|595.92|592.56|0
1651539160000|2022-05-03 00:52:40|595.92|592.56|595.79|592.43|596.03|592.67|595.79|592.43|0
1651539170000|2022-05-03 00:52:50|595.55|592.19|595.55|592.19|595.55|592.19|595.55|592.19|0
1651539180000|2022-05-03 00:53:00|595.3|591.94|595.55|592.19|595.55|592.19|595.3|591.94|0
1651539190000|2022-05-03 00:53:10|595.3|591.94|595.19|591.83|595.3|591.94|595.19|591.83|0
1651539200000|2022-05-03 00:53:20|595.06|591.7|595.06|591.7|595.06|591.7|595.06|591.7|0
1651539210000|2022-05-03 00:53:30|594.94|591.58|594.82|591.46|594.94|591.58|594.82|591.46|0
1651539220000|2022-05-03 00:53:40|595.06|591.7|595.06|591.7|595.06|591.7|595.06|591.7|0
1651539230000|2022-05-03 00:53:50|594.94|591.58|595.06|591.7|595.06|591.7|594.94|591.58|0
1651539240000|2022-05-03 00:54:00|595.3|591.94|595.3|591.94|595.3|591.94|595.3|591.94|0
1651539250000|2022-05-03 00:54:10|595.06|591.7|595.3|591.94|595.3|591.94|594.94|591.58|0
1651539260000|2022-05-03 00:54:20|595.19|591.83|595.3|591.94|595.3|591.94|595.19|591.83|0
1651539270000|2022-05-03 00:54:30|596.03|592.67|595.92|592.56|596.03|592.67|595.79|592.43|0
1651539280000|2022-05-03 00:54:40|596.03|592.67|596.03|592.67|596.03|592.67|596.03|592.67|0
1651539300000|2022-05-03 00:55:00|595.92|592.56|595.55|592.19|595.92|592.56|595.55|592.19|0
1651539310000|2022-05-03 00:55:10|595.79|592.43|595.67|592.31|595.79|592.43|595.55|592.19|0
1651539320000|2022-05-03 00:55:20|595.79|592.43|595.92|592.56|595.92|592.56|595.79|592.43|0
1651539330000|2022-05-03 00:55:30|596.03|592.67|596.03|592.67|596.03|592.67|596.03|592.67|0
1651539340000|2022-05-03 00:55:40|595.79|592.43|596.03|592.67|596.03|592.67|595.79|592.43|0
1651539350000|2022-05-03 00:55:50|596.4|593.04|596.52|593.16|596.52|593.16|596.4|593.04|0
1651539360000|2022-05-03 00:56:00|596.28|592.92|596.28|592.92|596.52|593.16|596.28|592.92|0
1651539370000|2022-05-03 00:56:10|596.03|592.67|596.03|592.67|596.03|592.67|596.03|592.67|0
1651539380000|2022-05-03 00:56:20|595.79|592.43|595.79|592.43|595.79|592.43|595.79|592.43|0
1651539390000|2022-05-03 00:56:30|596.03|592.67|596.03|592.67|596.03|592.67|596.03|592.67|0
1651539400000|2022-05-03 00:56:40|595.79|592.43|595.79|592.43|595.79|592.43|595.79|592.43|0
1651539420000|2022-05-03 00:57:00|596.03|592.67|596.03|592.67|596.03|592.67|596.03|592.67|0
1651539430000|2022-05-03 00:57:10|596.28|592.92|596.28|592.92|596.28|592.92|595.92|592.56|0
1651539440000|2022-05-03 00:57:20|596.16|592.8|596.52|593.16|596.52|593.16|596.16|592.8|0
1651539450000|2022-05-03 00:57:30|596.76|593.4|596.65|593.29|596.76|593.4|596.65|593.29|0
1651539460000|2022-05-03 00:57:40|596.76|593.4|596.76|593.4|596.76|593.4|596.76|593.4|0
1651539480000|2022-05-03 00:58:00|596.89|593.53|596.65|593.29|596.89|593.53|596.65|593.29|0
1651539490000|2022-05-03 00:58:10|596.52|593.16|596.76|593.4|596.76|593.4|596.52|593.16|0
1651539500000|2022-05-03 00:58:20|596.52|593.16|596.52|593.16|596.52|593.16|596.52|593.16|0
1651539520000|2022-05-03 00:58:40|596.28|592.92|596.28|592.92|596.52|593.16|596.28|592.92|0
1651539530000|2022-05-03 00:58:50|596.03|592.67|596.16|592.8|596.16|592.8|596.03|592.67|0
1651539540000|2022-05-03 00:59:00|596.03|592.67|595.92|592.56|596.03|592.67|595.92|592.56|0
1651539550000|2022-05-03 00:59:10|596.03|592.67|596.65|593.29|596.65|593.29|596.03|592.67|0
1651539560000|2022-05-03 00:59:20|596.89|593.53|596.89|593.53|596.89|593.53|596.89|593.53|0
1651539570000|2022-05-03 00:59:30|596.76|593.4|596.89|593.53|596.89|593.53|596.76|593.4|0
1651539580000|2022-05-03 00:59:40|596.76|593.4|596.28|592.92|596.76|593.4|596.28|592.92|0
1651539590000|2022-05-03 00:59:50|596.4|593.04|596.16|592.8|596.4|593.04|596.16|592.8|0
1651539600000|2022-05-03 01:00:00|597.01|593.65|597.01|593.65|597.01|593.65|597.01|593.65|0
1651539610000|2022-05-03 01:00:10|596.52|593.16|596.52|593.16|596.52|593.16|596.52|593.16|0
1651539620000|2022-05-03 01:00:20|596.76|593.4|596.65|593.29|596.76|593.4|596.65|593.29|0
1651539630000|2022-05-03 01:00:30|596.76|593.4|596.76|593.4|596.76|593.4|596.65|593.29|0
1651539640000|2022-05-03 01:00:40|596.65|593.29|596.52|593.16|596.65|593.29|596.52|593.16|0
1651539650000|2022-05-03 01:00:50|596.28|592.92|596.28|592.92|596.28|592.92|596.28|592.92|0
1651539660000|2022-05-03 01:01:00|596.03|592.67|595.79|592.43|596.03|592.67|595.55|592.19|0
1651539670000|2022-05-03 01:01:10|595.3|591.94|594.94|591.58|595.43|592.07|594.94|591.58|0
1651539680000|2022-05-03 01:01:20|595.06|591.7|595.3|591.94|595.3|591.94|595.06|591.7|0
1651539690000|2022-05-03 01:01:30|595.55|592.19|595.3|591.94|595.55|592.19|595.3|591.94|0
1651539710000|2022-05-03 01:01:50|595.06|591.7|594.94|591.58|595.06|591.7|594.81|591.45|0
1651539720000|2022-05-03 01:02:00|595.06|591.7|594.81|591.45|595.06|591.7|594.81|591.45|0
1651539730000|2022-05-03 01:02:10|595.06|591.7|595.06|591.7|595.06|591.7|595.06|591.7|0
1651539740000|2022-05-03 01:02:20|594.81|591.45|594.81|591.45|594.81|591.45|594.81|591.45|0
1651539760000|2022-05-03 01:02:40|595.3|591.94|595.18|591.82|595.3|591.94|595.18|591.82|0
1651539770000|2022-05-03 01:02:50|595.3|591.94|595.79|592.43|595.79|592.43|595.3|591.94|0
1651539780000|2022-05-03 01:03:00|595.54|592.18|595.79|592.43|595.79|592.43|595.54|592.18|0
1651539790000|2022-05-03 01:03:10|595.67|592.31|596.03|592.67|596.03|592.67|595.67|592.31|0
1651539800000|2022-05-03 01:03:20|595.91|592.55|595.79|592.43|595.91|592.55|595.79|592.43|0
1651539810000|2022-05-03 01:03:30|595.54|592.18|595.67|592.31|595.67|592.31|595.54|592.18|0
1651539820000|2022-05-03 01:03:40|595.54|592.18|595.54|592.18|595.54|592.18|595.54|592.18|0
1651539830000|2022-05-03 01:03:50|595.3|591.94|595.54|592.18|595.54|592.18|595.3|591.94|0
1651539840000|2022-05-03 01:04:00|595.43|592.07|595.54|592.18|595.54|592.18|595.43|592.07|0
1651539850000|2022-05-03 01:04:10|595.43|592.07|595.3|591.94|595.54|592.18|595.3|591.94|0
1651539860000|2022-05-03 01:04:20|594.81|591.45|594.57|591.21|594.81|591.45|594.57|591.21|0
1651539870000|2022-05-03 01:04:30|594.7|591.34|594.94|591.58|594.94|591.58|594.7|591.34|0
1651539880000|2022-05-03 01:04:40|594.81|591.45|594.81|591.45|594.81|591.45|594.81|591.45|0
1651539890000|2022-05-03 01:04:50|594.7|591.34|594.81|591.45|594.81|591.45|594.7|591.34|0
1651539910000|2022-05-03 01:05:10|594.94|591.58|595.06|591.7|595.06|591.7|594.94|591.58|0
1651539930000|2022-05-03 01:05:30|595.3|591.94|595.18|591.82|595.3|591.94|595.18|591.82|0
1651539940000|2022-05-03 01:05:40|595.06|591.7|595.06|591.7|595.06|591.7|595.06|591.7|0
1651539950000|2022-05-03 01:05:50|594.94|591.58|594.94|591.58|595.06|591.7|594.94|591.58|0
1651539960000|2022-05-03 01:06:00|595.06|591.7|595.3|591.94|595.3|591.94|595.06|591.7|0
1651539970000|2022-05-03 01:06:10|595.06|591.7|595.18|591.82|595.18|591.82|595.06|591.7|0
1651539980000|2022-05-03 01:06:20|595.3|591.94|595.3|591.94|595.3|591.94|595.3|591.94|0
1651539990000|2022-05-03 01:06:30|595.54|592.18|595.67|592.31|595.79|592.43|595.54|592.18|0
1651540000000|2022-05-03 01:06:40|596.27|592.91|596.03|592.67|596.27|592.91|596.03|592.67|0
1651540010000|2022-05-03 01:06:50|596.16|592.8|596.27|592.91|596.27|592.91|596.16|592.8|0
1651540020000|2022-05-03 01:07:00|596.03|592.67|595.79|592.43|596.03|592.67|595.79|592.43|0
1651540030000|2022-05-03 01:07:10|595.54|592.18|595.79|592.43|595.79|592.43|595.54|592.18|0
1651540040000|2022-05-03 01:07:20|596.16|592.8|596.27|592.91|596.27|592.91|596.16|592.8|0
1651540050000|2022-05-03 01:07:30|596.03|592.67|596.03|592.67|596.16|592.8|596.03|592.67|0
1651540060000|2022-05-03 01:07:40|596.4|593.04|597|593.64|597|593.64|596.4|593.04|0
1651540070000|2022-05-03 01:07:50|597.25|593.89|597.13|593.77|597.25|593.89|597.13|593.77|0
1651540080000|2022-05-03 01:08:00|597.25|593.89|596.76|593.4|597.49|594.13|596.76|593.4|0
1651540090000|2022-05-03 01:08:10|597.25|593.89|597.13|593.77|597.25|593.89|597|593.64|0
1651540100000|2022-05-03 01:08:20|597.25|593.89|597.25|593.89|597.25|593.89|597|593.64|0
1651540110000|2022-05-03 01:08:30|596.76|593.4|596.76|593.4|596.76|593.4|596.76|593.4|0
1651540120000|2022-05-03 01:08:40|596.64|593.28|596.76|593.4|596.76|593.4|596.64|593.28|0
1651540130000|2022-05-03 01:08:50|596.64|593.28|596.52|593.16|596.64|593.28|596.52|593.16|0
1651540140000|2022-05-03 01:09:00|596.76|593.4|596.76|593.4|597.25|593.89|596.76|593.4|0
1651540150000|2022-05-03 01:09:10|596.89|593.53|596.27|592.91|596.89|593.53|596.27|592.91|0
1651540160000|2022-05-03 01:09:20|597|593.64|596.89|593.53|597|593.64|596.89|593.53|0
1651540170000|2022-05-03 01:09:30|596.64|593.28|596.52|593.16|596.76|593.4|596.52|593.16|0
1651540180000|2022-05-03 01:09:40|596.27|592.91|596.16|592.8|596.27|592.91|596.16|592.8|0
1651540190000|2022-05-03 01:09:50|596.27|592.91|596.52|593.16|596.52|593.16|596.16|592.8|0
1651540200000|2022-05-03 01:10:00|596.27|592.91|596.03|592.67|596.52|593.16|596.03|592.67|0
1651540220000|2022-05-03 01:10:20|596.27|592.91|597|593.64|597|593.64|596.27|592.91|0
1651540230000|2022-05-03 01:10:30|596.76|593.4|596.4|593.04|596.76|593.4|596.4|593.04|0
1651540240000|2022-05-03 01:10:40|596.52|593.16|597|593.64|597|593.64|596.52|593.16|0
1651540250000|2022-05-03 01:10:50|596.76|593.4|596.76|593.4|596.76|593.4|596.76|593.4|0
1651540260000|2022-05-03 01:11:00|597|593.64|597|593.64|597|593.64|596.89|593.53|0
1651540270000|2022-05-03 01:11:10|597.25|593.89|597.74|594.38|597.74|594.38|597.25|593.89|0
1651540280000|2022-05-03 01:11:20|597.98|594.62|598.22|594.86|598.22|594.86|597.74|594.38|0
1651540290000|2022-05-03 01:11:30|598.47|595.11|598.35|594.99|598.47|595.11|598.35|594.99|0
1651540300000|2022-05-03 01:11:40|598.47|595.11|598.22|594.86|598.47|595.11|598.22|594.86|0
1651540310000|2022-05-03 01:11:50|598.47|595.11|598.22|594.86|598.47|595.11|598.22|594.86|0
1651540320000|2022-05-03 01:12:00|598.47|595.11|598.71|595.35|598.71|595.35|598.47|595.11|0
1651540330000|2022-05-03 01:12:10|598.47|595.11|598.47|595.11|598.47|595.11|598.47|595.11|0
1651540350000|2022-05-03 01:12:30|598.22|594.86|598.22|594.86|598.22|594.86|598.22|594.86|0
1651540370000|2022-05-03 01:12:50|598.47|595.11|598.47|595.11|598.47|595.11|598.47|595.11|0
1651540380000|2022-05-03 01:13:00|598.71|595.35|598.71|595.35|598.71|595.35|598.71|595.35|0
1651540390000|2022-05-03 01:13:10|598.95|595.59|598.95|595.59|599.2|595.84|598.95|595.59|0
1651540400000|2022-05-03 01:13:20|599.2|595.84|599.2|595.84|599.2|595.84|599.2|595.84|0
1651540410000|2022-05-03 01:13:30|599.44|596.08|599.44|596.08|599.44|596.08|599.44|596.08|0
1651540420000|2022-05-03 01:13:40|599.2|595.84|599.32|595.96|599.44|596.08|599.2|595.84|0
1651540430000|2022-05-03 01:13:50|599.2|595.84|598.95|595.59|599.2|595.84|598.95|595.59|0
1651540440000|2022-05-03 01:14:00|599.44|596.08|599.08|595.72|599.44|596.08|599.08|595.72|0
1651540450000|2022-05-03 01:14:10|598.95|595.59|598.71|595.35|598.95|595.59|598.71|595.35|0
1651540460000|2022-05-03 01:14:20|598.84|595.48|599.2|595.84|599.2|595.84|598.71|595.35|0
1651540470000|2022-05-03 01:14:30|598.84|595.48|598.95|595.59|598.95|595.59|598.84|595.48|0
1651540480000|2022-05-03 01:14:40|598.84|595.48|598.84|595.48|598.84|595.48|598.84|595.48|0
1651540490000|2022-05-03 01:14:50|598.71|595.35|598.71|595.35|598.71|595.35|598.71|595.35|0
1651540500000|2022-05-03 01:15:00|598.95|595.59|598.47|595.11|598.95|595.59|598.47|595.11|0
1651540510000|2022-05-03 01:15:10|598.35|594.99|598.47|595.11|598.47|595.11|598.35|594.99|0
1651540520000|2022-05-03 01:15:20|598.71|595.35|598.95|595.59|598.95|595.59|598.71|595.35|0
1651540530000|2022-05-03 01:15:30|598.71|595.35|599.44|596.08|599.44|596.08|598.71|595.35|0
1651540540000|2022-05-03 01:15:40|599.68|596.32|599.32|595.96|599.93|596.57|599.32|595.96|0
1651540550000|2022-05-03 01:15:50|599.44|596.08|599.68|596.32|599.68|596.32|599.44|596.08|0
1651540560000|2022-05-03 01:16:00|599.81|596.45|600.05|596.69|600.05|596.69|599.81|596.45|0
1651540570000|2022-05-03 01:16:10|600.17|596.81|600.41|597.05|600.41|597.05|600.17|596.81|0
1651540580000|2022-05-03 01:16:20|600.17|596.81|600.41|597.05|600.41|597.05|600.17|596.81|0
1651540590000|2022-05-03 01:16:30|600.17|596.81|600.41|597.05|600.41|597.05|600.17|596.81|0
1651540600000|2022-05-03 01:16:40|600.3|596.94|599.93|596.57|600.3|596.94|599.93|596.57|0
1651540610000|2022-05-03 01:16:50|600.17|596.81|600.17|596.81|600.17|596.81|599.93|596.57|0
1651540620000|2022-05-03 01:17:00|600.05|596.69|599.93|596.57|600.17|596.81|599.93|596.57|0
1651540630000|2022-05-03 01:17:10|600.17|596.81|600.66|597.3|600.66|597.3|600.17|596.81|0
1651540640000|2022-05-03 01:17:20|600.9|597.54|600.17|596.81|600.9|597.54|600.17|596.81|0
1651540650000|2022-05-03 01:17:30|600.3|596.94|600.41|597.05|600.41|597.05|600.3|596.94|0
1651540660000|2022-05-03 01:17:40|600.54|597.18|600.41|597.05|600.54|597.18|600.41|597.05|0
1651540670000|2022-05-03 01:17:50|600.17|596.81|600.41|597.05|600.54|597.18|600.17|596.81|0
1651540680000|2022-05-03 01:18:00|600.05|596.69|599.81|596.45|600.05|596.69|599.81|596.45|0
1651540690000|2022-05-03 01:18:10|599.68|596.32|600.66|597.3|600.66|597.3|599.68|596.32|0
1651540700000|2022-05-03 01:18:20|600.41|597.05|600.66|597.3|600.66|597.3|600.41|597.05|0
1651540710000|2022-05-03 01:18:30|600.41|597.05|600.54|597.18|600.66|597.3|600.41|597.05|0
1651540720000|2022-05-03 01:18:40|600.41|597.05|600.66|597.3|600.66|597.3|600.41|597.05|0
1651540730000|2022-05-03 01:18:50|600.41|597.05|600.41|597.05|600.41|597.05|600.41|597.05|0
1651540740000|2022-05-03 01:19:00|600.66|597.3|600.66|597.3|600.66|597.3|600.66|597.3|0
1651540750000|2022-05-03 01:19:10|601.39|598.03|601.39|598.03|601.39|598.03|601.39|598.03|0
1651540760000|2022-05-03 01:19:20|601.63|598.27|601.88|598.52|601.88|598.52|601.63|598.27|0
1651540770000|2022-05-03 01:19:30|602.12|598.76|602.12|598.76|602.12|598.76|601.88|598.52|0
1651540780000|2022-05-03 01:19:40|602|598.64|602.36|599|602.36|599|602|598.64|0
1651540790000|2022-05-03 01:19:50|602.49|599.13|602.49|599.13|602.49|599.13|602.49|599.13|0
1651540800000|2022-05-03 01:20:00|602.61|599.25|602.36|599|602.61|599.25|602.36|599|0
1651540810000|2022-05-03 01:20:10|602.49|599.13|601.88|598.52|602.49|599.13|601.88|598.52|0
1651540830000|2022-05-03 01:20:30|602.12|598.76|602.12|598.76|602.36|599|602.12|598.76|0
1651540840000|2022-05-03 01:20:40|602|598.64|601.63|598.27|602|598.64|601.63|598.27|0
1651540850000|2022-05-03 01:20:50|601.39|598.03|601.39|598.03|601.39|598.03|601.39|598.03|0
1651540860000|2022-05-03 01:21:00|601.63|598.27|601.14|597.78|601.63|598.27|601.14|597.78|0
1651540870000|2022-05-03 01:21:10|600.9|597.54|600.78|597.42|601.14|597.78|600.78|597.42|0
1651540880000|2022-05-03 01:21:20|600.66|597.3|600.9|597.54|600.9|597.54|600.66|597.3|0
1651540890000|2022-05-03 01:21:30|601.14|597.78|601.27|597.91|601.39|598.03|601.14|597.78|0
1651540900000|2022-05-03 01:21:40|601.39|598.03|601.39|598.03|601.39|598.03|601.27|597.91|0
1651540910000|2022-05-03 01:21:50|601.52|598.16|601.39|598.03|601.52|598.16|601.39|598.03|0
1651540920000|2022-05-03 01:22:00|601.63|598.27|601.63|598.27|601.63|598.27|601.39|598.03|0
1651540930000|2022-05-03 01:22:10|601.52|598.16|601.27|597.91|601.52|598.16|601.27|597.91|0
1651540940000|2022-05-03 01:22:20|601.14|597.78|601.14|597.78|601.14|597.78|601.14|597.78|0
1651540950000|2022-05-03 01:22:30|601.39|598.03|601.39|598.03|601.39|598.03|601.39|598.03|0
1651540960000|2022-05-03 01:22:40|601.27|597.91|601.27|597.91|601.27|597.91|601.27|597.91|0
1651540970000|2022-05-03 01:22:50|601.14|597.78|601.14|597.78|601.14|597.78|601.14|597.78|0
1651540980000|2022-05-03 01:23:00|600.9|597.54|600.9|597.54|600.9|597.54|600.9|597.54|0
1651540990000|2022-05-03 01:23:10|600.66|597.3|599.93|596.57|600.66|597.3|599.93|596.57|0
1651541000000|2022-05-03 01:23:20|600.17|596.81|600.41|597.05|600.41|597.05|600.17|596.81|0
1651541020000|2022-05-03 01:23:40|600.66|597.3|600.78|597.42|600.78|597.42|600.66|597.3|0
1651541030000|2022-05-03 01:23:50|600.9|597.54|600.78|597.42|600.9|597.54|600.78|597.42|0
1651541040000|2022-05-03 01:24:00|600.9|597.54|600.9|597.54|600.9|597.54|600.9|597.54|0
1651541050000|2022-05-03 01:24:10|600.66|597.3|600.3|596.94|600.66|597.3|600.3|596.94|0
1651541060000|2022-05-03 01:24:20|600.41|597.05|600.17|596.81|600.41|597.05|600.17|596.81|0
1651541070000|2022-05-03 01:24:30|600.41|597.05|600.17|596.81|600.41|597.05|600.17|596.81|0
1651541090000|2022-05-03 01:24:50|599.93|596.57|600.17|596.81|600.17|596.81|599.93|596.57|0
1651541100000|2022-05-03 01:25:00|599.93|596.57|600.66|597.3|600.66|597.3|599.93|596.57|0
1651541110000|2022-05-03 01:25:10|600.54|597.18|600.9|597.54|600.9|597.54|600.54|597.18|0
1651541120000|2022-05-03 01:25:20|601.14|597.78|601.14|597.78|601.14|597.78|601.14|597.78|0
1651541130000|2022-05-03 01:25:30|601.39|598.03|601.14|597.78|601.39|598.03|601.14|597.78|0
1651541140000|2022-05-03 01:25:40|601.03|597.67|600.9|597.54|601.03|597.67|600.9|597.54|0
1651541150000|2022-05-03 01:25:50|600.66|597.3|601.03|597.67|601.03|597.67|600.66|597.3|0
1651541160000|2022-05-03 01:26:00|600.9|597.54|600.66|597.3|600.9|597.54|600.66|597.3|0
1651541170000|2022-05-03 01:26:10|600.54|597.18|600.66|597.3|600.66|597.3|600.54|597.18|0
1651541180000|2022-05-03 01:26:20|600.54|597.18|600.17|596.81|600.54|597.18|600.17|596.81|0
1651541200000|2022-05-03 01:26:40|600.3|596.94|600.3|596.94|600.3|596.94|600.17|596.81|0
1651541210000|2022-05-03 01:26:50|600.41|597.05|600.3|596.94|600.41|597.05|600.3|596.94|0
1651541220000|2022-05-03 01:27:00|600.41|597.05|600.54|597.18|600.54|597.18|600.3|596.94|0
1651541230000|2022-05-03 01:27:10|600.66|597.3|600.9|597.54|600.9|597.54|600.66|597.3|0
1651541240000|2022-05-03 01:27:20|601.03|597.67|600.9|597.54|601.03|597.67|600.9|597.54|0
1651541250000|2022-05-03 01:27:30|600.78|597.42|600.78|597.42|600.78|597.42|600.78|597.42|0
1651541260000|2022-05-03 01:27:40|600.66|597.3|600.78|597.42|600.78|597.42|600.66|597.3|0
1651541270000|2022-05-03 01:27:50|600.9|597.54|601.14|597.78|601.14|597.78|600.9|597.54|0
1651541280000|2022-05-03 01:28:00|600.9|597.54|601.14|597.78|601.14|597.78|600.9|597.54|0
1651541290000|2022-05-03 01:28:10|601.27|597.91|601.03|597.67|601.27|597.91|600.9|597.54|0
1651541300000|2022-05-03 01:28:20|601.14|597.78|601.14|597.78|601.14|597.78|601.14|597.78|0
1651541310000|2022-05-03 01:28:30|601.27|597.91|601.63|598.27|601.63|598.27|601.27|597.91|0
1651541320000|2022-05-03 01:28:40|601.51|598.15|601.39|598.03|601.63|598.27|601.39|598.03|0
1651541330000|2022-05-03 01:28:50|601.51|598.15|601.39|598.03|601.51|598.15|601.39|598.03|0
1651541340000|2022-05-03 01:29:00|601.27|597.91|601.27|597.91|601.27|597.91|601.27|597.91|0
1651541350000|2022-05-03 01:29:10|601.03|597.67|600.41|597.05|601.03|597.67|600.41|597.05|0
1651541360000|2022-05-03 01:29:20|600.66|597.3|600.66|597.3|600.66|597.3|600.66|597.3|0
1651541370000|2022-05-03 01:29:30|600.9|597.54|600.9|597.54|601.14|597.78|600.9|597.54|0
1651541380000|2022-05-03 01:29:40|601.03|597.67|601.03|597.67|601.03|597.67|600.9|597.54|0
1651541390000|2022-05-03 01:29:50|600.9|597.54|601.03|597.67|601.03|597.67|600.9|597.54|0
1651541400000|2022-05-03 01:30:00|600.78|597.42|600.54|597.18|601.03|597.67|600.54|597.18|0
1651541410000|2022-05-03 01:30:10|600.41|597.05|600.41|597.05|600.41|597.05|600.3|596.94|0
1651541420000|2022-05-03 01:30:20|600.66|597.3|599.93|596.57|600.66|597.3|599.93|596.57|0
1651541430000|2022-05-03 01:30:30|599.81|596.45|599.56|596.2|599.81|596.45|599.56|596.2|0
1651541440000|2022-05-03 01:30:40|599.68|596.32|599.68|596.32|599.68|596.32|599.44|596.08|0
1651541450000|2022-05-03 01:30:50|599.44|596.08|599.44|596.08|599.44|596.08|598.95|595.59|0
1651541460000|2022-05-03 01:31:00|599.56|596.2|599.44|596.08|599.68|596.32|599.44|596.08|0
1651541470000|2022-05-03 01:31:10|600.17|596.81|600.17|596.81|600.17|596.81|600.17|596.81|0
1651541480000|2022-05-03 01:31:20|599.81|596.45|600.17|596.81|600.17|596.81|599.81|596.45|0
1651541490000|2022-05-03 01:31:30|600.3|596.94|600.41|597.05|600.41|597.05|600.17|596.81|0
1651541500000|2022-05-03 01:31:40|600.78|597.42|600.9|597.54|600.9|597.54|600.78|597.42|0
1651541510000|2022-05-03 01:31:50|601.03|597.67|601.27|597.91|601.27|597.91|601.03|597.67|0
1651541520000|2022-05-03 01:32:00|601.51|598.15|600.9|597.54|601.51|598.15|600.9|597.54|0
1651541530000|2022-05-03 01:32:10|600.66|597.3|600.9|597.54|600.9|597.54|600.66|597.3|0
1651541540000|2022-05-03 01:32:20|600.78|597.42|600.78|597.42|600.78|597.42|600.78|597.42|0
1651541550000|2022-05-03 01:32:30|600.66|597.3|600.41|597.05|600.66|597.3|600.17|596.81|0
1651541560000|2022-05-03 01:32:40|600.3|596.94|600.17|596.81|600.3|596.94|599.92|596.56|0
1651541570000|2022-05-03 01:32:50|599.92|596.56|599.92|596.56|599.92|596.56|599.92|596.56|0
1651541580000|2022-05-03 01:33:00|600.05|596.69|599.92|596.56|600.05|596.69|599.92|596.56|0
1651541590000|2022-05-03 01:33:10|600.05|596.69|600.17|596.81|600.17|596.81|599.92|596.56|0
1651541600000|2022-05-03 01:33:20|599.92|596.56|599.92|596.56|599.92|596.56|599.92|596.56|0
1651541610000|2022-05-03 01:33:30|599.81|596.45|599.92|596.56|599.92|596.56|599.81|596.45|0
1651541620000|2022-05-03 01:33:40|600.3|596.94|600.41|597.05|600.41|597.05|600.3|596.94|0
1651541630000|2022-05-03 01:33:50|600.3|596.94|600.41|597.05|600.41|597.05|600.17|596.81|0
1651541640000|2022-05-03 01:34:00|600.9|597.54|600.78|597.42|600.9|597.54|600.78|597.42|0
1651541650000|2022-05-03 01:34:10|600.66|597.3|600.41|597.05|600.66|597.3|600.41|597.05|0
1651541660000|2022-05-03 01:34:20|600.54|597.18|600.54|597.18|600.66|597.3|600.41|597.05|0
1651541680000|2022-05-03 01:34:40|600.41|597.05|600.41|597.05|600.54|597.18|600.41|597.05|0
1651541690000|2022-05-03 01:34:50|600.54|597.18|600.9|597.54|600.9|597.54|600.54|597.18|0
1651541700000|2022-05-03 01:35:00|601.03|597.67|600.78|597.42|601.14|597.78|600.78|597.42|0
1651541710000|2022-05-03 01:35:10|600.9|597.54|600.9|597.54|600.9|597.54|600.9|597.54|0
1651541720000|2022-05-03 01:35:20|600.78|597.42|600.9|597.54|600.9|597.54|600.66|597.3|0
1651541730000|2022-05-03 01:35:30|600.66|597.3|600.9|597.54|600.9|597.54|600.66|597.3|0
1651541740000|2022-05-03 01:35:40|600.78|597.42|600.66|597.3|600.78|597.42|600.54|597.18|0
1651541750000|2022-05-03 01:35:50|600.54|597.18|600.66|597.3|600.66|597.3|600.41|597.05|0
1651541760000|2022-05-03 01:36:00|600.54|597.18|600.9|597.54|600.9|597.54|600.54|597.18|0
1651541770000|2022-05-03 01:36:10|601.14|597.78|600.9|597.54|601.14|597.78|600.9|597.54|0
1651541810000|2022-05-03 01:36:50|601.14|597.78|600.9|597.54|601.14|597.78|600.9|597.54|0
1651541820000|2022-05-03 01:37:00|601.03|597.67|600.9|597.54|601.03|597.67|600.9|597.54|0
1651541830000|2022-05-03 01:37:10|601.14|597.78|600.78|597.42|601.14|597.78|600.78|597.42|0
1651541840000|2022-05-03 01:37:20|600.66|597.3|600.41|597.05|600.66|597.3|600.41|597.05|0
1651541850000|2022-05-03 01:37:30|600.66|597.3|600.9|597.54|600.9|597.54|600.66|597.3|0
1651541860000|2022-05-03 01:37:40|601.14|597.78|601.14|597.78|601.14|597.78|601.14|597.78|0
1651541870000|2022-05-03 01:37:50|601.39|598.03|602|598.64|602|598.64|601.39|598.03|0
1651541880000|2022-05-03 01:38:00|601.87|598.51|601.87|598.51|601.87|598.51|601.87|598.51|0
1651541890000|2022-05-03 01:38:10|601.63|598.27|601.14|597.78|601.63|598.27|601.14|597.78|0
1651541900000|2022-05-03 01:38:20|601.03|597.67|601.14|597.78|601.14|597.78|601.03|597.67|0
1651541910000|2022-05-03 01:38:30|600.9|597.54|600.66|597.3|600.9|597.54|600.66|597.3|0
1651541920000|2022-05-03 01:38:40|600.41|597.05|600.41|597.05|600.66|597.3|600.41|597.05|0
1651541930000|2022-05-03 01:38:50|600.66|597.3|600.66|597.3|600.9|597.54|600.66|597.3|0
1651541950000|2022-05-03 01:39:10|601.63|598.27|601.39|598.03|601.63|598.27|601.39|598.03|0
1651541960000|2022-05-03 01:39:20|601.27|597.91|601.39|598.03|601.39|598.03|601.27|597.91|0
1651541970000|2022-05-03 01:39:30|601.14|597.78|600.9|597.54|601.14|597.78|600.9|597.54|0
1651541980000|2022-05-03 01:39:40|600.65|597.29|600.78|597.42|600.78|597.42|600.65|597.29|0
1651541990000|2022-05-03 01:39:50|600.65|597.29|600.9|597.54|600.9|597.54|600.65|597.29|0
1651542000000|2022-05-03 01:40:00|601.14|597.78|600.9|597.54|601.14|597.78|600.78|597.42|0
1651542010000|2022-05-03 01:40:10|601.03|597.67|600.9|597.54|601.03|597.67|600.9|597.54|0
1651542020000|2022-05-03 01:40:20|600.78|597.42|600.41|597.05|600.78|597.42|600.41|597.05|0
1651542030000|2022-05-03 01:40:30|600.17|596.81|600.17|596.81|600.17|596.81|600.17|596.81|0
1651542040000|2022-05-03 01:40:40|600.05|596.69|599.68|596.32|600.17|596.81|599.68|596.32|0
1651542050000|2022-05-03 01:40:50|599.92|596.56|599.92|596.56|599.92|596.56|599.92|596.56|0
1651542060000|2022-05-03 01:41:00|599.68|596.32|599.92|596.56|599.92|596.56|599.68|596.32|0
1651542070000|2022-05-03 01:41:10|599.68|596.32|599.68|596.32|599.68|596.32|599.68|596.32|0
1651542080000|2022-05-03 01:41:20|599.81|596.45|599.68|596.32|599.81|596.45|599.44|596.08|0
1651542090000|2022-05-03 01:41:30|599.92|596.56|600.41|597.05|600.41|597.05|599.92|596.56|0
1651542100000|2022-05-03 01:41:40|600.9|597.54|601.03|597.67|601.14|597.78|600.9|597.54|0
1651542110000|2022-05-03 01:41:50|601.14|597.78|601.14|597.78|601.27|597.91|601.14|597.78|0
1651542120000|2022-05-03 01:42:00|601.27|597.91|601.27|597.91|601.27|597.91|601.27|597.91|0
1651542130000|2022-05-03 01:42:10|601.03|597.67|601.03|597.67|601.03|597.67|600.9|597.54|0
1651542140000|2022-05-03 01:42:20|601.14|597.78|601.14|597.78|601.14|597.78|601.14|597.78|0
1651542150000|2022-05-03 01:42:30|601.39|598.03|601.51|598.15|601.51|598.15|601.39|598.03|0
1651542160000|2022-05-03 01:42:40|601.39|598.03|601.39|598.03|601.39|598.03|601.39|598.03|0
1651542170000|2022-05-03 01:42:50|601.27|597.91|601.14|597.78|601.39|598.03|601.14|597.78|0
1651542180000|2022-05-03 01:43:00|601.27|597.91|601.39|598.03|601.39|598.03|601.27|597.91|0
1651542190000|2022-05-03 01:43:10|601.27|597.91|601.39|598.03|601.39|598.03|601.27|597.91|0
1651542200000|2022-05-03 01:43:20|601.27|597.91|601.63|598.27|601.63|598.27|601.27|597.91|0
1651542210000|2022-05-03 01:43:30|601.87|598.51|601.87|598.51|601.87|598.51|601.87|598.51|0
1651542220000|2022-05-03 01:43:40|602.12|598.76|602.12|598.76|602.12|598.76|602.12|598.76|0
1651542230000|2022-05-03 01:43:50|602.24|598.88|602.24|598.88|602.36|599|602.24|598.88|0
1651542240000|2022-05-03 01:44:00|602.6|599.24|602.49|599.13|602.6|599.24|602.36|599|0
1651542250000|2022-05-03 01:44:10|602.6|599.24|603.09|599.73|603.09|599.73|602.6|599.24|0
1651542260000|2022-05-03 01:44:20|603.34|599.98|603.22|599.86|603.34|599.98|602.85|599.49|0
1651542270000|2022-05-03 01:44:30|602.85|599.49|602.73|599.37|602.85|599.49|602.6|599.24|0
1651542280000|2022-05-03 01:44:40|602.85|599.49|602.6|599.24|602.85|599.49|602.6|599.24|0
1651542300000|2022-05-03 01:45:00|602.36|599|602.12|598.76|602.36|599|602.12|598.76|0
1651542310000|2022-05-03 01:45:10|602.36|599|602|598.64|602.36|599|602|598.64|0
1651542320000|2022-05-03 01:45:20|602.12|598.76|602|598.64|602.12|598.76|602|598.64|0
1651542330000|2022-05-03 01:45:30|602.12|598.76|601.14|597.78|602.12|598.76|601.14|597.78|0
1651542340000|2022-05-03 01:45:40|601.39|598.03|601.63|598.27|601.63|598.27|601.39|598.03|0
1651542350000|2022-05-03 01:45:50|601.39|598.03|601.51|598.15|601.51|598.15|601.39|598.03|0
1651542360000|2022-05-03 01:46:00|601.63|598.27|601.14|597.78|601.63|598.27|601.14|597.78|0
1651542370000|2022-05-03 01:46:10|601.27|597.91|601.14|597.78|601.27|597.91|601.14|597.78|0
1651542380000|2022-05-03 01:46:20|600.9|597.54|600.9|597.54|600.9|597.54|600.9|597.54|0
1651542390000|2022-05-03 01:46:30|601.14|597.78|601.02|597.66|601.14|597.78|600.9|597.54|0
1651542400000|2022-05-03 01:46:40|600.9|597.54|601.14|597.78|601.14|597.78|600.9|597.54|0
1651542410000|2022-05-03 01:46:50|601.02|597.66|601.14|597.78|601.27|597.91|601.02|597.66|0
1651542420000|2022-05-03 01:47:00|601.02|597.66|600.41|597.05|601.02|597.66|600.41|597.05|0
1651542430000|2022-05-03 01:47:10|599.92|596.56|599.19|595.83|599.92|596.56|599.19|595.83|0
1651542440000|2022-05-03 01:47:20|598.95|595.59|598.83|595.47|599.19|595.83|598.83|595.47|0
1651542450000|2022-05-03 01:47:30|598.7|595.34|598.7|595.34|598.83|595.47|598.7|595.34|0
1651542460000|2022-05-03 01:47:40|598.59|595.23|598.46|595.1|598.59|595.23|598.34|594.98|0
1651542470000|2022-05-03 01:47:50|598.22|594.86|598.22|594.86|598.22|594.86|598.22|594.86|0
1651542480000|2022-05-03 01:48:00|597.73|594.37|597.24|593.88|597.73|594.37|597.24|593.88|0
1651542490000|2022-05-03 01:48:10|597.37|594.01|597.97|594.61|597.97|594.61|597.24|593.88|0
1651542500000|2022-05-03 01:48:20|597.49|594.13|597.49|594.13|597.73|594.37|597.49|594.13|0
1651542510000|2022-05-03 01:48:30|597.73|594.37|597.49|594.13|597.73|594.37|597.49|594.13|0
1651542520000|2022-05-03 01:48:40|597.24|593.88|596.76|593.4|597.24|593.88|596.76|593.4|0
1651542540000|2022-05-03 01:49:00|597|593.64|597.37|594.01|597.49|594.13|597|593.64|0
1651542550000|2022-05-03 01:49:10|597.49|594.13|597.73|594.37|597.73|594.37|597.49|594.13|0
1651542560000|2022-05-03 01:49:20|597.49|594.13|597.49|594.13|597.97|594.61|597.49|594.13|0
1651542570000|2022-05-03 01:49:30|597.73|594.37|597.61|594.25|597.73|594.37|597.49|594.13|0
1651542580000|2022-05-03 01:49:40|597.73|594.37|597.24|593.88|597.73|594.37|597.24|593.88|0
1651542590000|2022-05-03 01:49:50|597.73|594.37|597.49|594.13|597.73|594.37|597.49|594.13|0
1651542600000|2022-05-03 01:50:00|597.24|593.88|596.88|593.52|597.24|593.88|596.88|593.52|0
1651542610000|2022-05-03 01:50:10|597|593.64|597|593.64|597|593.64|596.88|593.52|0
1651542620000|2022-05-03 01:50:20|596.76|593.4|595.78|592.42|597|593.64|595.78|592.42|0
1651542630000|2022-05-03 01:50:30|595.67|592.31|595.54|592.18|595.78|592.42|595.54|592.18|0
1651542640000|2022-05-03 01:50:40|595.3|591.94|595.3|591.94|595.3|591.94|595.05|591.69|0
1651542650000|2022-05-03 01:50:50|595.54|592.18|595.05|591.69|595.54|592.18|595.05|591.69|0
1651542660000|2022-05-03 01:51:00|594.93|591.57|594.69|591.33|594.93|591.57|594.56|591.2|0
1651542670000|2022-05-03 01:51:10|594.32|590.96|594.56|591.2|594.56|591.2|594.2|590.84|0
1651542680000|2022-05-03 01:51:20|594.45|591.09|594.32|590.96|594.45|591.09|594.32|590.96|0
1651542690000|2022-05-03 01:51:30|594.56|591.2|594.56|591.2|594.69|591.33|594.56|591.2|0
1651542700000|2022-05-03 01:51:40|594.69|591.33|594.69|591.33|594.81|591.45|594.56|591.2|0
1651542710000|2022-05-03 01:51:50|594.56|591.2|593.83|590.47|594.56|591.2|593.83|590.47|0
1651542720000|2022-05-03 01:52:00|592.86|589.5|592.13|588.77|592.86|589.5|591.65|588.29|0
1651542730000|2022-05-03 01:52:10|592.02|588.66|592.38|589.02|592.38|589.02|592.02|588.66|0
1651542740000|2022-05-03 01:52:20|592.86|589.5|592.86|589.5|592.86|589.5|592.86|589.5|0
1651542750000|2022-05-03 01:52:30|593.1|589.74|593.35|589.99|593.35|589.99|593.1|589.74|0
1651542760000|2022-05-03 01:52:40|593.1|589.74|593.83|590.47|594.08|590.72|593.1|589.74|0
1651542770000|2022-05-03 01:52:50|593.59|590.23|593.59|590.23|593.59|590.23|593.59|590.23|0
1651542780000|2022-05-03 01:53:00|593.1|589.74|593.59|590.23|593.59|590.23|593.1|589.74|0
1651542790000|2022-05-03 01:53:10|593.83|590.47|593.83|590.47|593.83|590.47|593.83|590.47|0
1651542800000|2022-05-03 01:53:20|594.08|590.72|594.08|590.72|594.08|590.72|594.08|590.72|0
1651542810000|2022-05-03 01:53:30|594.2|590.84|594.32|590.96|594.32|590.96|594.2|590.84|0
1651542820000|2022-05-03 01:53:40|594.56|591.2|594.45|591.09|594.56|591.2|594.45|591.09|0
1651542830000|2022-05-03 01:53:50|594.81|591.45|594.08|590.72|594.81|591.45|594.08|590.72|0
1651542840000|2022-05-03 01:54:00|593.59|590.23|593.35|589.99|593.83|590.47|593.35|589.99|0
1651542850000|2022-05-03 01:54:10|593.59|590.23|593.83|590.47|593.83|590.47|593.59|590.23|0
1651542860000|2022-05-03 01:54:20|593.96|590.6|593.83|590.47|593.96|590.6|593.83|590.47|0
1651542870000|2022-05-03 01:54:30|594.08|590.72|594.08|590.72|594.08|590.72|594.08|590.72|0
1651542880000|2022-05-03 01:54:40|594.81|591.45|594.81|591.45|595.05|591.69|594.81|591.45|0
1651542890000|2022-05-03 01:54:50|594.56|591.2|594.45|591.09|594.56|591.2|594.45|591.09|0
1651542900000|2022-05-03 01:55:00|594.56|591.2|594.56|591.2|594.56|591.2|594.56|591.2|0
1651542910000|2022-05-03 01:55:10|594.45|591.09|594.81|591.45|594.93|591.57|594.45|591.09|0
1651542920000|2022-05-03 01:55:20|594.93|591.57|594.45|591.09|594.93|591.57|594.32|590.96|0
1651542930000|2022-05-03 01:55:30|594.32|590.96|594.32|590.96|594.32|590.96|594.32|590.96|0
1651542940000|2022-05-03 01:55:40|594.56|591.2|594.56|591.2|594.56|591.2|594.32|590.96|0
1651542950000|2022-05-03 01:55:50|594.81|591.45|594.81|591.45|594.81|591.45|594.81|591.45|0
1651542960000|2022-05-03 01:56:00|594.56|591.2|594.56|591.2|594.56|591.2|594.56|591.2|0
1651542970000|2022-05-03 01:56:10|594.81|591.45|594.81|591.45|594.81|591.45|594.81|591.45|0
1651542980000|2022-05-03 01:56:20|594.93|591.57|595.05|591.69|595.05|591.69|594.81|591.45|0
1651542990000|2022-05-03 01:56:30|594.81|591.45|594.56|591.2|594.81|591.45|594.56|591.2|0
1651543000000|2022-05-03 01:56:40|594.81|591.45|594.81|591.45|594.81|591.45|594.81|591.45|0
1651543010000|2022-05-03 01:56:50|594.69|591.33|594.81|591.45|594.81|591.45|594.69|591.33|0
1651543020000|2022-05-03 01:57:00|594.93|591.57|595.29|591.93|595.29|591.93|594.93|591.57|0
1651543030000|2022-05-03 01:57:10|595.42|592.06|595.29|591.93|595.42|592.06|595.29|591.93|0
1651543040000|2022-05-03 01:57:20|595.05|591.69|595.54|592.18|595.54|592.18|595.05|591.69|0
1651543050000|2022-05-03 01:57:30|596.15|592.79|596.02|592.66|596.15|592.79|596.02|592.66|0
1651543060000|2022-05-03 01:57:40|595.78|592.42|596.02|592.66|596.02|592.66|595.66|592.3|0
1651543070000|2022-05-03 01:57:50|595.05|591.69|594.32|590.96|595.05|591.69|594.32|590.96|0
1651543080000|2022-05-03 01:58:00|594.08|590.72|593.96|590.6|594.08|590.72|593.96|590.6|0
1651543090000|2022-05-03 01:58:10|593.83|590.47|593.83|590.47|593.83|590.47|593.83|590.47|0
1651543100000|2022-05-03 01:58:20|594.08|590.72|594.08|590.72|594.32|590.96|594.08|590.72|0
1651543110000|2022-05-03 01:58:30|594.32|590.96|594.45|591.09|594.56|591.2|594.32|590.96|0
1651543120000|2022-05-03 01:58:40|594.56|591.2|594.81|591.45|594.81|591.45|594.56|591.2|0
1651543130000|2022-05-03 01:58:50|594.69|591.33|594.56|591.2|594.81|591.45|594.56|591.2|0
1651543140000|2022-05-03 01:59:00|594.81|591.45|594.69|591.33|594.81|591.45|594.56|591.2|0
1651543150000|2022-05-03 01:59:10|594.81|591.45|594.56|591.2|594.81|591.45|594.56|591.2|0
1651543170000|2022-05-03 01:59:30|593.83|590.47|593.47|590.11|593.83|590.47|593.47|590.11|0
1651543180000|2022-05-03 01:59:40|593.59|590.23|593.59|590.23|593.72|590.36|593.59|590.23|0
1651543190000|2022-05-03 01:59:50|593.47|590.11|593.59|590.23|593.59|590.23|593.47|590.11|0
1651543200000|2022-05-03 02:00:00|593.83|590.47|593.59|590.23|593.83|590.47|593.59|590.23|0
1651543210000|2022-05-03 02:00:10|593.83|590.47|593.83|590.47|593.83|590.47|593.83|590.47|0
1651543220000|2022-05-03 02:00:20|593.72|590.36|593.72|590.36|593.83|590.47|593.72|590.36|0
1651543230000|2022-05-03 02:00:30|592.13|588.77|592.37|589.01|592.37|589.01|592.13|588.77|0
1651543240000|2022-05-03 02:00:40|592.86|589.5|592.86|589.5|592.86|589.5|592.62|589.26|0
1651543250000|2022-05-03 02:00:50|592.62|589.26|592.01|588.65|592.62|589.26|592.01|588.65|0
1651543260000|2022-05-03 02:01:00|592.37|589.01|592.26|588.9|592.37|589.01|592.13|588.77|0
1651543270000|2022-05-03 02:01:10|592.13|588.77|592.37|589.01|592.37|589.01|592.13|588.77|0
1651543280000|2022-05-03 02:01:20|592.13|588.77|592.37|589.01|592.37|589.01|592.13|588.77|0
1651543290000|2022-05-03 02:01:30|592.13|588.77|592.37|589.01|592.37|589.01|592.13|588.77|0
1651543300000|2022-05-03 02:01:40|592.13|588.77|592.13|588.77|592.13|588.77|592.01|588.65|0
1651543310000|2022-05-03 02:01:50|592.26|588.9|592.37|589.01|592.37|589.01|592.26|588.9|0
1651543320000|2022-05-03 02:02:00|592.26|588.9|592.13|588.77|592.26|588.9|591.89|588.53|0
1651543330000|2022-05-03 02:02:10|591.16|587.8|590.67|587.31|591.16|587.8|590.67|587.31|0
1651543340000|2022-05-03 02:02:20|590.91|587.55|591.16|587.8|591.16|587.8|590.91|587.55|0
1651543350000|2022-05-03 02:02:30|590.67|587.31|590.18|586.82|590.67|587.31|590.18|586.82|0
1651543360000|2022-05-03 02:02:40|589.94|586.58|590.18|586.82|590.18|586.82|589.7|586.34|0
1651543370000|2022-05-03 02:02:50|590.07|586.71|587.27|583.91|590.18|586.82|587.27|583.91|0
1651543380000|2022-05-03 02:03:00|587.15|583.79|585.81|582.45|587.15|583.79|585.81|582.45|0
1651543390000|2022-05-03 02:03:10|586.05|582.69|586.18|582.82|586.3|582.94|586.05|582.69|0
1651543400000|2022-05-03 02:03:20|586.05|582.69|586.54|583.18|586.54|583.18|586.05|582.69|0
1651543410000|2022-05-03 02:03:30|586.78|583.42|586.78|583.42|586.91|583.55|586.78|583.42|0
1651543430000|2022-05-03 02:03:50|586.67|583.31|587.27|583.91|587.27|583.91|586.67|583.31|0
1651543440000|2022-05-03 02:04:00|586.78|583.42|587.27|583.91|587.27|583.91|586.78|583.42|0
1651543450000|2022-05-03 02:04:10|586.54|583.18|586.3|582.94|586.54|583.18|586.3|582.94|0
1651543460000|2022-05-03 02:04:20|586.05|582.69|585.57|582.21|586.05|582.69|585.57|582.21|0
1651543470000|2022-05-03 02:04:30|585.45|582.09|586.05|582.69|586.05|582.69|585.45|582.09|0
1651543480000|2022-05-03 02:04:40|586.3|582.94|586.18|582.82|586.3|582.94|586.18|582.82|0
1651543490000|2022-05-03 02:04:50|586.3|582.94|586.54|583.18|586.54|583.18|586.3|582.94|0
1651543500000|2022-05-03 02:05:00|586.78|583.42|587.27|583.91|587.27|583.91|586.78|583.42|0
1651543510000|2022-05-03 02:05:10|587.39|584.03|587.75|584.39|587.75|584.39|587.39|584.03|0
1651543520000|2022-05-03 02:05:20|588|584.64|587.88|584.52|588|584.64|587.75|584.39|0
1651543530000|2022-05-03 02:05:30|587.51|584.15|587.39|584.03|587.75|584.39|587.39|584.03|0
1651543540000|2022-05-03 02:05:40|587.51|584.15|587.75|584.39|587.75|584.39|587.51|584.15|0
1651543550000|2022-05-03 02:05:50|587.27|583.91|587.51|584.15|587.51|584.15|587.27|583.91|0
1651543560000|2022-05-03 02:06:00|587.27|583.91|587.02|583.66|587.27|583.91|587.02|583.66|0
1651543580000|2022-05-03 02:06:20|587.27|583.91|587.27|583.91|587.27|583.91|587.02|583.66|0
1651543590000|2022-05-03 02:06:30|587.02|583.66|586.91|583.55|587.02|583.66|586.91|583.55|0
1651543600000|2022-05-03 02:06:40|587.02|583.66|586.67|583.31|587.02|583.66|586.67|583.31|0
1651543610000|2022-05-03 02:06:50|586.54|583.18|586.18|582.82|586.54|583.18|586.18|582.82|0
1651543620000|2022-05-03 02:07:00|586.3|582.94|586.78|583.42|586.78|583.42|586.3|582.94|0
1651543630000|2022-05-03 02:07:10|586.67|583.31|586.54|583.18|586.67|583.31|586.54|583.18|0
1651543650000|2022-05-03 02:07:30|586.78|583.42|586.78|583.42|586.78|583.42|586.78|583.42|0
1651543660000|2022-05-03 02:07:40|587.02|583.66|586.78|583.42|587.27|583.91|586.78|583.42|0
1651543670000|2022-05-03 02:07:50|586.67|583.31|586.54|583.18|586.67|583.31|586.54|583.18|0
1651543680000|2022-05-03 02:08:00|586.78|583.42|587.02|583.66|587.02|583.66|586.54|583.18|0
1651543690000|2022-05-03 02:08:10|587.27|583.91|587.02|583.66|587.27|583.91|587.02|583.66|0
1651543700000|2022-05-03 02:08:20|587.75|584.39|587.75|584.39|587.75|584.39|587.75|584.39|0
1651543710000|2022-05-03 02:08:30|587.51|584.15|587.75|584.39|587.75|584.39|587.51|584.15|0
1651543720000|2022-05-03 02:08:40|587.64|584.28|587.51|584.15|587.64|584.28|587.51|584.15|0
1651543730000|2022-05-03 02:08:50|588|584.64|588|584.64|588|584.64|588|584.64|0
1651543740000|2022-05-03 02:09:00|587.88|584.52|587.75|584.39|588.24|584.88|587.75|584.39|0
1651543750000|2022-05-03 02:09:10|588|584.64|587.75|584.39|588|584.64|587.75|584.39|0
1651543760000|2022-05-03 02:09:20|588|584.64|587.75|584.39|588.24|584.88|587.75|584.39|0
1651543770000|2022-05-03 02:09:30|587.39|584.03|587.15|583.79|587.39|584.03|587.15|583.79|0
1651543780000|2022-05-03 02:09:40|587.27|583.91|587.27|583.91|587.27|583.91|587.27|583.91|0
1651543800000|2022-05-03 02:10:00|587.15|583.79|587.51|584.15|587.51|584.15|587.15|583.79|0
1651543810000|2022-05-03 02:10:10|587.75|584.39|587.75|584.39|587.75|584.39|587.64|584.28|0
1651543830000|2022-05-03 02:10:30|587.64|584.28|587.75|584.39|587.75|584.39|587.64|584.28|0
1651543840000|2022-05-03 02:10:40|588|584.64|588|584.64|588|584.64|588|584.64|0
1651543850000|2022-05-03 02:10:50|587.75|584.39|587.75|584.39|587.75|584.39|587.75|584.39|0
1651543860000|2022-05-03 02:11:00|588|584.64|588|584.64|588|584.64|587.88|584.52|0
1651543870000|2022-05-03 02:11:10|587.75|584.39|587.75|584.39|587.88|584.52|587.75|584.39|0
1651543880000|2022-05-03 02:11:20|587.64|584.28|588|584.64|588|584.64|587.51|584.15|0
1651543890000|2022-05-03 02:11:30|587.75|584.39|588.24|584.88|588.24|584.88|587.51|584.15|0
1651543900000|2022-05-03 02:11:40|588.12|584.76|588.24|584.88|588.24|584.88|588.12|584.76|0
1651543920000|2022-05-03 02:12:00|588|584.64|587.27|583.91|588|584.64|587.27|583.91|0
1651543940000|2022-05-03 02:12:20|587.64|584.28|588|584.64|588|584.64|587.64|584.28|0
1651543960000|2022-05-03 02:12:40|588.24|584.88|588.24|584.88|588.24|584.88|588.24|584.88|0
1651543970000|2022-05-03 02:12:50|588|584.64|588|584.64|588|584.64|588|584.64|0
1651543980000|2022-05-03 02:13:00|588.24|584.88|588.48|585.12|588.48|585.12|588.24|584.88|0
1651543990000|2022-05-03 02:13:10|588.37|585.01|588.48|585.12|588.48|585.12|588.37|585.01|0
1651544000000|2022-05-03 02:13:20|588.37|585.01|588.48|585.12|588.48|585.12|588.37|585.01|0
1651544010000|2022-05-03 02:13:30|588.24|584.88|588.24|584.88|588.24|584.88|588.12|584.76|0
1651544020000|2022-05-03 02:13:40|588.12|584.76|588|584.64|588.24|584.88|588|584.64|0
1651544030000|2022-05-03 02:13:50|587.88|584.52|587.75|584.39|587.88|584.52|587.75|584.39|0
1651544040000|2022-05-03 02:14:00|588|584.64|588|584.64|588|584.64|588|584.64|0
1651544050000|2022-05-03 02:14:10|587.88|584.52|587.88|584.52|587.88|584.52|587.88|584.52|0
1651544060000|2022-05-03 02:14:20|588|584.64|588|584.64|588|584.64|588|584.64|0
1651544080000|2022-05-03 02:14:40|588.24|584.88|588.24|584.88|588.24|584.88|588.24|584.88|0
1651544090000|2022-05-03 02:14:50|588|584.64|587.88|584.52|588|584.64|587.88|584.52|0
1651544100000|2022-05-03 02:15:00|588|584.64|587.02|583.66|588|584.64|587.02|583.66|0
1651544110000|2022-05-03 02:15:10|585.32|581.96|585.08|581.72|585.32|581.96|584.84|581.48|0
1651544120000|2022-05-03 02:15:20|585.32|581.96|585.81|582.45|585.81|582.45|585.32|581.96|0
1651544130000|2022-05-03 02:15:30|586.29|582.93|586.05|582.69|586.29|582.93|586.05|582.69|0
1651544140000|2022-05-03 02:15:40|586.78|583.42|587.27|583.91|587.27|583.91|586.78|583.42|0
1651544150000|2022-05-03 02:15:50|587.64|584.28|587.27|583.91|588|584.64|587.27|583.91|0
1651544160000|2022-05-03 02:16:00|586.91|583.55|587.02|583.66|587.02|583.66|586.78|583.42|0
1651544170000|2022-05-03 02:16:10|586.66|583.3|585.57|582.21|586.66|583.3|585.57|582.21|0
1651544180000|2022-05-03 02:16:20|585.81|582.45|586.05|582.69|586.05|582.69|585.57|582.21|0
1651544190000|2022-05-03 02:16:30|586.18|582.82|586.78|583.42|586.78|583.42|586.05|582.69|0
1651544200000|2022-05-03 02:16:40|587.02|583.66|586.54|583.18|587.02|583.66|586.54|583.18|0
1651544220000|2022-05-03 02:17:00|586.78|583.42|587.27|583.91|587.27|583.91|586.78|583.42|0
1651544230000|2022-05-03 02:17:10|587.02|583.66|587.02|583.66|587.15|583.79|587.02|583.66|0
1651544240000|2022-05-03 02:17:20|586.91|583.55|586.91|583.55|586.91|583.55|586.91|583.55|0
1651544250000|2022-05-03 02:17:30|587.02|583.66|586.78|583.42|587.02|583.66|586.78|583.42|0
1651544260000|2022-05-03 02:17:40|586.91|583.55|586.78|583.42|586.91|583.55|586.78|583.42|0
1651544280000|2022-05-03 02:18:00|586.29|582.93|585.57|582.21|586.29|582.93|585.57|582.21|0
1651544290000|2022-05-03 02:18:10|585.81|582.45|586.05|582.69|586.05|582.69|585.81|582.45|0
1651544300000|2022-05-03 02:18:20|585.94|582.58|585.32|581.96|586.05|582.69|585.32|581.96|0
1651544310000|2022-05-03 02:18:30|585.81|582.45|585.81|582.45|585.81|582.45|585.81|582.45|0
1651544330000|2022-05-03 02:18:50|585.57|582.21|585.81|582.45|585.81|582.45|585.57|582.21|0
1651544340000|2022-05-03 02:19:00|585.93|582.57|585.81|582.45|585.93|582.57|585.81|582.45|0
1651544350000|2022-05-03 02:19:10|585.57|582.21|585.57|582.21|585.57|582.21|585.57|582.21|0
1651544360000|2022-05-03 02:19:20|585.45|582.09|585.57|582.21|585.57|582.21|585.45|582.09|0
1651544380000|2022-05-03 02:19:40|585.32|581.96|585.32|581.96|585.57|582.21|585.32|581.96|0
1651544390000|2022-05-03 02:19:50|585.45|582.09|585.57|582.21|585.57|582.21|585.32|581.96|0
1651544400000|2022-05-03 02:20:00|585.32|581.96|585.57|582.21|585.57|582.21|585.32|581.96|0
1651544410000|2022-05-03 02:20:10|585.32|581.96|585.32|581.96|585.32|581.96|585.08|581.72|0
1651544430000|2022-05-03 02:20:30|585.81|582.45|586.05|582.69|586.05|582.69|585.81|582.45|0
1651544440000|2022-05-03 02:20:40|585.93|582.57|585.93|582.57|585.93|582.57|585.93|582.57|0
1651544450000|2022-05-03 02:20:50|585.81|582.45|586.05|582.69|586.05|582.69|585.81|582.45|0
1651544460000|2022-05-03 02:21:00|586.29|582.93|586.66|583.3|586.66|583.3|586.29|582.93|0
1651544470000|2022-05-03 02:21:10|586.29|582.93|586.66|583.3|586.66|583.3|586.29|582.93|0
1651544480000|2022-05-03 02:21:20|586.18|582.82|585.81|582.45|586.29|582.93|585.81|582.45|0
1651544490000|2022-05-03 02:21:30|585.57|582.21|585.45|582.09|585.81|582.45|585.45|582.09|0
1651544500000|2022-05-03 02:21:40|585.32|581.96|585.32|581.96|585.32|581.96|585.08|581.72|0
1651544520000|2022-05-03 02:22:00|585.21|581.85|585.08|581.72|585.32|581.96|585.08|581.72|0
1651544540000|2022-05-03 02:22:20|584.84|581.48|584.96|581.6|584.96|581.6|584.84|581.48|0
1651544550000|2022-05-03 02:22:30|585.08|581.72|584.84|581.48|585.08|581.72|584.84|581.48|0
1651544560000|2022-05-03 02:22:40|585.08|581.72|585.32|581.96|585.32|581.96|585.08|581.72|0
1651544570000|2022-05-03 02:22:50|585.21|581.85|585.21|581.85|585.21|581.85|585.08|581.72|0
1651544580000|2022-05-03 02:23:00|585.45|582.09|586.29|582.93|586.29|582.93|585.45|582.09|0
1651544590000|2022-05-03 02:23:10|586.18|582.82|585.69|582.33|586.18|582.82|585.69|582.33|0
1651544600000|2022-05-03 02:23:20|585.57|582.21|585.81|582.45|585.81|582.45|585.57|582.21|0
1651544610000|2022-05-03 02:23:30|585.57|582.21|585.57|582.21|585.57|582.21|585.45|582.09|0
1651544620000|2022-05-03 02:23:40|585.32|581.96|585.32|581.96|585.32|581.96|585.32|581.96|0
1651544630000|2022-05-03 02:23:50|585.45|582.09|585.45|582.09|585.45|582.09|585.45|582.09|0
1651544640000|2022-05-03 02:24:00|585.21|581.85|585.08|581.72|585.21|581.85|585.08|581.72|0
1651544650000|2022-05-03 02:24:10|585.32|581.96|585.57|582.21|585.57|582.21|585.32|581.96|0
1651544670000|2022-05-03 02:24:30|585.69|582.33|585.81|582.45|585.81|582.45|585.69|582.33|0
1651544680000|2022-05-03 02:24:40|585.57|582.21|585.56|582.2|585.57|582.21|585.56|582.2|0
1651544690000|2022-05-03 02:24:50|585.45|582.09|585.45|582.09|585.45|582.09|585.45|582.09|0
1651544700000|2022-05-03 02:25:00|585.32|581.96|585.32|581.96|585.32|581.96|585.21|581.85|0
1651544710000|2022-05-03 02:25:10|584.84|581.48|584.84|581.48|584.84|581.48|584.84|581.48|0
1651544720000|2022-05-03 02:25:20|584.72|581.36|584.59|581.23|584.84|581.48|584.59|581.23|0
1651544740000|2022-05-03 02:25:40|584.84|581.48|584.84|581.48|584.84|581.48|584.84|581.48|0
1651544770000|2022-05-03 02:26:10|584.59|581.23|584.59|581.23|584.59|581.23|584.59|581.23|0
1651544780000|2022-05-03 02:26:20|584.35|580.99|584.59|581.23|584.59|581.23|584.35|580.99|0
1651544800000|2022-05-03 02:26:40|584.84|581.48|584.59|581.23|584.84|581.48|584.59|581.23|0
1651544810000|2022-05-03 02:26:50|584.84|581.48|584.84|581.48|584.84|581.48|584.84|581.48|0
1651544830000|2022-05-03 02:27:10|584.72|581.36|584.84|581.48|584.84|581.48|584.72|581.36|0
1651544870000|2022-05-03 02:27:50|584.59|581.23|584.59|581.23|584.59|581.23|584.59|581.23|0
1651544920000|2022-05-03 02:28:40|584.48|581.12|584.59|581.23|584.59|581.23|584.48|581.12|0
1651544930000|2022-05-03 02:28:50|584.84|581.48|584.84|581.48|585.08|581.72|584.84|581.48|0
1651544940000|2022-05-03 02:29:00|585.32|581.96|585.08|581.72|585.32|581.96|584.84|581.48|0
1651544950000|2022-05-03 02:29:10|585.2|581.84|585.2|581.84|585.2|581.84|585.2|581.84|0
1651544960000|2022-05-03 02:29:20|585.08|581.72|584.84|581.48|585.08|581.72|584.84|581.48|0
1651544990000|2022-05-03 02:29:50|584.59|581.23|584.35|580.99|584.59|581.23|584.35|580.99|0
1651545000000|2022-05-03 02:30:00|584.59|581.23|584.72|581.36|584.84|581.48|584.59|581.23|0
1651545010000|2022-05-03 02:30:10|584.84|581.48|584.84|581.48|584.84|581.48|584.84|581.48|0
1651545020000|2022-05-03 02:30:20|585.08|581.72|585.81|582.45|585.81|582.45|585.08|581.72|0
1651545030000|2022-05-03 02:30:30|585.32|581.96|585.08|581.72|585.56|582.2|585.08|581.72|0
1651545040000|2022-05-03 02:30:40|585.2|581.84|585.32|581.96|585.32|581.96|585.2|581.84|0
1651545050000|2022-05-03 02:30:50|585.45|582.09|585.56|582.2|585.56|582.2|585.45|582.09|0
1651545060000|2022-05-03 02:31:00|585.81|582.45|585.56|582.2|585.81|582.45|585.56|582.2|0
1651545070000|2022-05-03 02:31:10|585.81|582.45|585.81|582.45|585.81|582.45|585.81|582.45|0
1651545080000|2022-05-03 02:31:20|585.56|582.2|585.56|582.2|585.56|582.2|585.56|582.2|0
1651545100000|2022-05-03 02:31:40|585.69|582.33|585.69|582.33|585.69|582.33|585.69|582.33|0
1651545110000|2022-05-03 02:31:50|585.81|582.45|585.69|582.33|585.81|582.45|585.69|582.33|0
1651545120000|2022-05-03 02:32:00|585.81|582.45|585.81|582.45|585.81|582.45|585.81|582.45|0
1651545140000|2022-05-03 02:32:20|586.05|582.69|586.05|582.69|586.05|582.69|586.05|582.69|0
1651545150000|2022-05-03 02:32:30|586.18|582.82|586.29|582.93|586.29|582.93|586.18|582.82|0
1651545160000|2022-05-03 02:32:40|586.78|583.42|587.02|583.66|587.02|583.66|586.78|583.42|0
1651545170000|2022-05-03 02:32:50|586.78|583.42|586.18|582.82|586.9|583.54|586.18|582.82|0
1651545180000|2022-05-03 02:33:00|586.05|582.69|585.08|581.72|586.05|582.69|585.08|581.72|0
1651545190000|2022-05-03 02:33:10|584.96|581.6|584.48|581.12|585.08|581.72|584.11|580.75|0
1651545200000|2022-05-03 02:33:20|584.59|581.23|584.59|581.23|584.59|581.23|584.59|581.23|0
1651545210000|2022-05-03 02:33:30|584.48|581.12|584.23|580.87|584.48|581.12|584.23|580.87|0
1651545220000|2022-05-03 02:33:40|584.11|580.75|583.38|580.02|584.11|580.75|583.38|580.02|0
1651545230000|2022-05-03 02:33:50|583.62|580.26|583.38|580.02|583.62|580.26|583.38|580.02|0
1651545240000|2022-05-03 02:34:00|583.62|580.26|584.35|580.99|584.35|580.99|583.62|580.26|0
1651545250000|2022-05-03 02:34:10|584.84|581.48|584.84|581.48|584.84|581.48|584.84|581.48|0
1651545260000|2022-05-03 02:34:20|584.96|581.6|585.32|581.96|585.32|581.96|584.96|581.6|0
1651545280000|2022-05-03 02:34:40|585.56|582.2|585.08|581.72|585.56|582.2|585.08|581.72|0
1651545290000|2022-05-03 02:34:50|585.32|581.96|585.32|581.96|585.32|581.96|585.32|581.96|0
1651545300000|2022-05-03 02:35:00|585.2|581.84|585.2|581.84|585.2|581.84|585.2|581.84|0
1651545310000|2022-05-03 02:35:10|585.08|581.72|584.96|581.6|585.08|581.72|584.96|581.6|0
1651545320000|2022-05-03 02:35:20|584.83|581.47|585.2|581.84|585.32|581.96|584.83|581.47|0
1651545330000|2022-05-03 02:35:30|585.08|581.72|585.32|581.96|585.32|581.96|585.08|581.72|0
1651545340000|2022-05-03 02:35:40|585.56|582.2|585.81|582.45|585.81|582.45|585.56|582.2|0
1651545350000|2022-05-03 02:35:50|586.05|582.69|586.05|582.69|586.05|582.69|586.05|582.69|0
1651545360000|2022-05-03 02:36:00|585.93|582.57|586.05|582.69|586.05|582.69|585.93|582.57|0
1651545370000|2022-05-03 02:36:10|586.18|582.82|586.05|582.69|586.18|582.82|586.05|582.69|0
1651545380000|2022-05-03 02:36:20|585.81|582.45|585.69|582.33|585.81|582.45|585.69|582.33|0
1651545390000|2022-05-03 02:36:30|585.81|582.45|585.81|582.45|585.81|582.45|585.81|582.45|0
1651545400000|2022-05-03 02:36:40|586.05|582.69|586.05|582.69|586.05|582.69|586.05|582.69|0
1651545410000|2022-05-03 02:36:50|585.81|582.45|585.81|582.45|585.81|582.45|585.81|582.45|0
1651545420000|2022-05-03 02:37:00|585.56|582.2|585.93|582.57|585.93|582.57|585.56|582.2|0
1651545430000|2022-05-03 02:37:10|586.05|582.69|585.93|582.57|586.05|582.69|585.93|582.57|0
1651545440000|2022-05-03 02:37:20|585.81|582.45|585.93|582.57|585.93|582.57|585.81|582.45|0
1651545450000|2022-05-03 02:37:30|586.05|582.69|586.05|582.69|586.05|582.69|586.05|582.69|0
1651545460000|2022-05-03 02:37:40|586.29|582.93|586.78|583.42|586.78|583.42|586.29|582.93|0
1651545470000|2022-05-03 02:37:50|587.02|583.66|587.02|583.66|587.02|583.66|586.78|583.42|0
1651545480000|2022-05-03 02:38:00|586.9|583.54|586.78|583.42|586.9|583.54|586.78|583.42|0
1651545490000|2022-05-03 02:38:10|586.66|583.3|586.78|583.42|586.78|583.42|586.66|583.3|0
1651545500000|2022-05-03 02:38:20|586.53|583.17|586.29|582.93|586.53|583.17|586.29|582.93|0
1651545510000|2022-05-03 02:38:30|586.53|583.17|586.53|583.17|586.53|583.17|586.53|583.17|0
1651545520000|2022-05-03 02:38:40|586.66|583.3|586.78|583.42|586.9|583.54|586.66|583.3|0
1651545530000|2022-05-03 02:38:50|587.02|583.66|587.02|583.66|587.02|583.66|587.02|583.66|0
1651545540000|2022-05-03 02:39:00|587.26|583.9|587.02|583.66|587.26|583.9|587.02|583.66|0
1651545550000|2022-05-03 02:39:10|586.9|583.54|586.53|583.17|586.9|583.54|586.53|583.17|0
1651545560000|2022-05-03 02:39:20|586.66|583.3|587.02|583.66|587.02|583.66|586.66|583.3|0
1651545570000|2022-05-03 02:39:30|587.26|583.9|587.26|583.9|587.26|583.9|587.26|583.9|0
1651545580000|2022-05-03 02:39:40|587.15|583.79|587.02|583.66|587.15|583.79|587.02|583.66|0
1651545590000|2022-05-03 02:39:50|586.9|583.54|586.53|583.17|586.9|583.54|586.53|583.17|0
1651545600000|2022-05-03 02:40:00|586.66|583.3|586.78|583.42|586.78|583.42|586.53|583.17|0
1651545610000|2022-05-03 02:40:10|587.02|583.66|587.26|583.9|587.26|583.9|587.02|583.66|0
1651545620000|2022-05-03 02:40:20|587.02|583.66|587.15|583.79|587.26|583.9|587.02|583.66|0
1651545630000|2022-05-03 02:40:30|587.02|583.66|587.02|583.66|587.02|583.66|587.02|583.66|0
1651545640000|2022-05-03 02:40:40|586.66|583.3|586.66|583.3|586.66|583.3|586.66|583.3|0
1651545650000|2022-05-03 02:40:50|586.53|583.17|586.66|583.3|586.78|583.42|586.53|583.17|0
1651545660000|2022-05-03 02:41:00|586.78|583.42|586.53|583.17|586.78|583.42|586.53|583.17|0
1651545670000|2022-05-03 02:41:10|586.29|582.93|586.29|582.93|586.29|582.93|586.29|582.93|0
1651545680000|2022-05-03 02:41:20|586.42|583.06|586.29|582.93|586.42|583.06|586.29|582.93|0
1651545690000|2022-05-03 02:41:30|586.05|582.69|586.05|582.69|586.29|582.93|586.05|582.69|0
1651545700000|2022-05-03 02:41:40|586.17|582.81|586.05|582.69|586.17|582.81|586.05|582.69|0
1651545710000|2022-05-03 02:41:50|585.93|582.57|585.81|582.45|585.93|582.57|585.81|582.45|0
1651545720000|2022-05-03 02:42:00|586.05|582.69|585.81|582.45|586.05|582.69|585.81|582.45|0
1651545740000|2022-05-03 02:42:20|586.05|582.69|586.05|582.69|586.05|582.69|586.05|582.69|0
1651545750000|2022-05-03 02:42:30|585.93|582.57|585.81|582.45|585.93|582.57|585.81|582.45|0
1651545760000|2022-05-03 02:42:40|585.69|582.33|585.69|582.33|585.81|582.45|585.69|582.33|0
1651545770000|2022-05-03 02:42:50|585.81|582.45|585.81|582.45|585.81|582.45|585.81|582.45|0
1651545780000|2022-05-03 02:43:00|585.93|582.57|585.81|582.45|585.93|582.57|585.81|582.45|0
1651545790000|2022-05-03 02:43:10|585.56|582.2|585.56|582.2|585.56|582.2|585.56|582.2|0
1651545800000|2022-05-03 02:43:20|585.32|581.96|584.59|581.23|585.32|581.96|584.59|581.23|0
1651545810000|2022-05-03 02:43:30|583.62|580.26|583.62|580.26|583.62|580.26|583.62|580.26|0
1651545820000|2022-05-03 02:43:40|583.5|580.14|583.38|580.02|583.5|580.14|583.38|580.02|0
1651545830000|2022-05-03 02:43:50|583.62|580.26|583.62|580.26|583.62|580.26|583.62|580.26|0
1651545840000|2022-05-03 02:44:00|583.86|580.5|583.86|580.5|583.86|580.5|583.86|580.5|0
1651545850000|2022-05-03 02:44:10|584.11|580.75|584.11|580.75|584.11|580.75|584.11|580.75|0
1651545860000|2022-05-03 02:44:20|584.35|580.99|584.23|580.87|584.35|580.99|584.23|580.87|0
1651545870000|2022-05-03 02:44:30|584.11|580.75|584.11|580.75|584.11|580.75|583.86|580.5|0
1651545880000|2022-05-03 02:44:40|584.35|580.99|584.35|580.99|584.35|580.99|584.35|580.99|0
1651545890000|2022-05-03 02:44:50|584.11|580.75|583.99|580.63|584.11|580.75|583.99|580.63|0
1651545900000|2022-05-03 02:45:00|584.11|580.75|583.5|580.14|584.11|580.75|583.5|580.14|0
1651545910000|2022-05-03 02:45:10|583.38|580.02|583.62|580.26|583.62|580.26|583.38|580.02|0
1651545920000|2022-05-03 02:45:20|583.75|580.39|584.11|580.75|584.11|580.75|583.75|580.39|0
1651545930000|2022-05-03 02:45:30|584.35|580.99|584.35|580.99|584.35|580.99|584.35|580.99|0
1651545940000|2022-05-03 02:45:40|584.11|580.75|584.11|580.75|584.11|580.75|584.11|580.75|0
1651545950000|2022-05-03 02:45:50|584.35|580.99|584.35|580.99|584.35|580.99|584.23|580.87|0
1651545960000|2022-05-03 02:46:00|584.47|581.11|584.47|581.11|584.47|581.11|584.47|581.11|0
1651545970000|2022-05-03 02:46:10|584.35|580.99|584.11|580.75|584.47|581.11|584.11|580.75|0
1651545980000|2022-05-03 02:46:20|583.86|580.5|583.86|580.5|583.86|580.5|583.86|580.5|0
1651545990000|2022-05-03 02:46:30|583.99|580.63|583.99|580.63|583.99|580.63|583.99|580.63|0
1651546000000|2022-05-03 02:46:40|584.1|580.74|584.1|580.74|584.1|580.74|584.1|580.74|0
1651546010000|2022-05-03 02:46:50|583.86|580.5|583.86|580.5|583.86|580.5|583.86|580.5|0
1651546020000|2022-05-03 02:47:00|583.62|580.26|583.13|579.77|583.62|580.26|583.13|579.77|0
1651546030000|2022-05-03 02:47:10|583.26|579.9|583.26|579.9|583.26|579.9|583.26|579.9|0
1651546040000|2022-05-03 02:47:20|583.38|580.02|583.38|580.02|583.38|580.02|583.38|580.02|0
1651546050000|2022-05-03 02:47:30|583.62|580.26|583.62|580.26|583.62|580.26|583.62|580.26|0
1651546060000|2022-05-03 02:47:40|583.5|580.14|583.38|580.02|583.5|580.14|583.38|580.02|0
1651546070000|2022-05-03 02:47:50|583.13|579.77|583.13|579.77|583.13|579.77|583.13|579.77|0
1651546080000|2022-05-03 02:48:00|583.26|579.9|583.13|579.77|583.26|579.9|583.13|579.77|0
1651546090000|2022-05-03 02:48:10|582.89|579.53|582.89|579.53|582.89|579.53|582.89|579.53|0
1651546100000|2022-05-03 02:48:20|582.77|579.41|582.41|579.05|582.77|579.41|582.41|579.05|0
1651546110000|2022-05-03 02:48:30|582.53|579.17|582.41|579.05|582.53|579.17|582.41|579.05|0
1651546120000|2022-05-03 02:48:40|581.92|578.56|581.92|578.56|581.92|578.56|581.92|578.56|0
1651546130000|2022-05-03 02:48:50|582.16|578.8|582.16|578.8|582.16|578.8|582.16|578.8|0
1651546150000|2022-05-03 02:49:10|582.41|579.05|582.41|579.05|582.41|579.05|582.41|579.05|0
1651546160000|2022-05-03 02:49:20|582.29|578.93|582.16|578.8|582.29|578.93|582.16|578.8|0
1651546170000|2022-05-03 02:49:30|582.41|579.05|582.16|578.8|582.41|579.05|582.16|578.8|0
1651546180000|2022-05-03 02:49:40|581.92|578.56|581.92|578.56|581.92|578.56|581.92|578.56|0
1651546190000|2022-05-03 02:49:50|581.68|578.32|581.56|578.2|581.68|578.32|581.56|578.2|0
1651546200000|2022-05-03 02:50:00|581.43|578.07|581.68|578.32|581.68|578.32|581.43|578.07|0
1651546210000|2022-05-03 02:50:10|581.92|578.56|582.41|579.05|582.41|579.05|581.92|578.56|0
1651546220000|2022-05-03 02:50:20|582.53|579.17|582.65|579.29|582.65|579.29|582.41|579.05|0
1651546230000|2022-05-03 02:50:30|582.41|579.05|582.41|579.05|582.41|579.05|582.41|579.05|0
1651546250000|2022-05-03 02:50:50|582.29|578.93|582.41|579.05|582.41|579.05|582.16|578.8|0
1651546260000|2022-05-03 02:51:00|582.16|578.8|581.92|578.56|582.16|578.8|581.92|578.56|0
1651546280000|2022-05-03 02:51:20|581.68|578.32|581.43|578.07|581.68|578.32|581.43|578.07|0
1651546300000|2022-05-03 02:51:40|581.19|577.83|581.19|577.83|581.19|577.83|581.19|577.83|0
1651546310000|2022-05-03 02:51:50|580.95|577.59|580.95|577.59|580.95|577.59|580.95|577.59|0
1651546330000|2022-05-03 02:52:10|580.83|577.47|580.71|577.35|580.83|577.47|580.71|577.35|0
1651546350000|2022-05-03 02:52:30|580.83|577.47|580.95|577.59|580.95|577.59|580.83|577.47|0
1651546370000|2022-05-03 02:52:50|581.19|577.83|581.19|577.83|581.19|577.83|581.19|577.83|0
1651546400000|2022-05-03 02:53:20|580.95|577.59|580.95|577.59|580.95|577.59|580.95|577.59|0
1651546410000|2022-05-03 02:53:30|580.71|577.35|580.46|577.1|580.71|577.35|580.46|577.1|0
1651546420000|2022-05-03 02:53:40|580.71|577.35|580.46|577.1|580.71|577.35|580.46|577.1|0
1651546440000|2022-05-03 02:54:00|580.22|576.86|580.22|576.86|580.22|576.86|580.22|576.86|0
1651546450000|2022-05-03 02:54:10|580.46|577.1|580.46|577.1|580.46|577.1|580.46|577.1|0
1651546460000|2022-05-03 02:54:20|580.95|577.59|581.68|578.32|581.68|578.32|580.95|577.59|0
1651546480000|2022-05-03 02:54:40|581.43|578.07|579.25|575.89|581.43|578.07|579.25|575.89|0
1651546490000|2022-05-03 02:54:50|579.74|576.38|580.22|576.86|580.22|576.86|579.74|576.38|0
1651546500000|2022-05-03 02:55:00|579.98|576.62|579.98|576.62|579.98|576.62|579.74|576.38|0
1651546510000|2022-05-03 02:55:10|580.22|576.86|580.22|576.86|580.22|576.86|580.22|576.86|0
1651546520000|2022-05-03 02:55:20|580.35|576.99|580.46|577.1|580.46|577.1|580.35|576.99|0
1651546530000|2022-05-03 02:55:30|580.59|577.23|580.46|577.1|580.71|577.35|580.46|577.1|0
1651546550000|2022-05-03 02:55:50|580.71|577.35|580.71|577.35|580.71|577.35|580.46|577.1|0
1651546560000|2022-05-03 02:56:00|580.46|577.1|580.71|577.35|580.71|577.35|580.46|577.1|0
1651546570000|2022-05-03 02:56:10|580.95|577.59|580.95|577.59|580.95|577.59|580.95|577.59|0
1651546580000|2022-05-03 02:56:20|581.19|577.83|581.43|578.07|581.43|578.07|581.19|577.83|0
1651546590000|2022-05-03 02:56:30|581.19|577.83|581.43|578.07|581.43|578.07|581.19|577.83|0
1651546600000|2022-05-03 02:56:40|581.68|578.32|581.43|578.07|581.68|578.32|581.43|578.07|0
1651546610000|2022-05-03 02:56:50|581.56|578.2|581.43|578.07|581.68|578.32|581.43|578.07|0
1651546620000|2022-05-03 02:57:00|581.56|578.2|581.56|578.2|581.56|578.2|581.56|578.2|0
1651546630000|2022-05-03 02:57:10|581.68|578.32|581.68|578.32|581.68|578.32|581.68|578.32|0
1651546640000|2022-05-03 02:57:20|581.92|578.56|582.16|578.8|582.16|578.8|581.92|578.56|0
1651546650000|2022-05-03 02:57:30|582.4|579.04|582.4|579.04|582.4|579.04|582.4|579.04|0
1651546700000|2022-05-03 02:58:20|582.89|579.53|582.89|579.53|582.89|579.53|582.89|579.53|0
1651546730000|2022-05-03 02:58:50|582.65|579.29|582.65|579.29|582.65|579.29|582.65|579.29|0
1651546750000|2022-05-03 02:59:10|582.89|579.53|583.13|579.77|583.13|579.77|582.89|579.53|0
1651546760000|2022-05-03 02:59:20|583.02|579.66|582.89|579.53|583.13|579.77|582.89|579.53|0
1651546770000|2022-05-03 02:59:30|582.77|579.41|582.89|579.53|582.89|579.53|582.77|579.41|0
1651546810000|2022-05-03 03:00:10|583.13|579.77|583.13|579.77|583.13|579.77|583.13|579.77|0
1651546820000|2022-05-03 03:00:20|583.37|580.01|583.13|579.77|583.37|580.01|583.13|579.77|0
1651546830000|2022-05-03 03:00:30|583.37|580.01|583.13|579.77|583.37|580.01|583.13|579.77|0
1651546840000|2022-05-03 03:00:40|583.26|579.9|583.13|579.77|583.26|579.9|583.13|579.77|0
1651546850000|2022-05-03 03:00:50|583.26|579.9|583.26|579.9|583.26|579.9|583.26|579.9|0
1651546860000|2022-05-03 03:01:00|583.37|580.01|583.37|580.01|583.37|580.01|583.26|579.9|0
1651546870000|2022-05-03 03:01:10|583.62|580.26|583.62|580.26|583.62|580.26|583.62|580.26|0
1651546880000|2022-05-03 03:01:20|583.37|580.01|583.37|580.01|583.37|580.01|583.37|580.01|0
1651546890000|2022-05-03 03:01:30|583.13|579.77|583.37|580.01|583.37|580.01|583.13|579.77|0
1651546920000|2022-05-03 03:02:00|583.13|579.77|583.26|579.9|583.37|580.01|583.13|579.77|0
1651546930000|2022-05-03 03:02:10|583.13|579.77|583.26|579.9|583.26|579.9|583.13|579.77|0
1651546940000|2022-05-03 03:02:20|583.37|580.01|583.62|580.26|583.62|580.26|583.37|580.01|0
1651546950000|2022-05-03 03:02:30|583.37|580.01|583.37|580.01|583.37|580.01|583.37|580.01|0
1651546960000|2022-05-03 03:02:40|583.13|579.77|583.13|579.77|583.13|579.77|583.13|579.77|0
1651546970000|2022-05-03 03:02:50|582.89|579.53|583.26|579.9|583.26|579.9|582.89|579.53|0
1651546980000|2022-05-03 03:03:00|583.13|579.77|583.13|579.77|583.13|579.77|583.13|579.77|0
1651547000000|2022-05-03 03:03:20|583.37|580.01|583.26|579.9|583.37|580.01|583.13|579.77|0
1651547010000|2022-05-03 03:03:30|583.37|580.01|583.26|579.9|583.37|580.01|583.26|579.9|0
1651547020000|2022-05-03 03:03:40|583.13|579.77|583.13|579.77|583.13|579.77|583.13|579.77|0
1651547030000|2022-05-03 03:03:50|582.89|579.53|582.89|579.53|582.89|579.53|582.89|579.53|0
1651547040000|2022-05-03 03:04:00|582.65|579.29|582.65|579.29|582.65|579.29|582.65|579.29|0
1651547050000|2022-05-03 03:04:10|582.4|579.04|582.4|579.04|582.4|579.04|582.4|579.04|0
1651547060000|2022-05-03 03:04:20|582.53|579.17|582.65|579.29|582.65|579.29|582.29|578.93|0
1651547080000|2022-05-03 03:04:40|582.89|579.53|582.89|579.53|582.89|579.53|582.89|579.53|0
1651547090000|2022-05-03 03:04:50|582.65|579.29|582.89|579.53|582.89|579.53|582.65|579.29|0
1651547100000|2022-05-03 03:05:00|582.77|579.41|582.89|579.53|582.89|579.53|582.77|579.41|0
1651547110000|2022-05-03 03:05:10|583.13|579.77|583.13|579.77|583.13|579.77|583.13|579.77|0
1651547130000|2022-05-03 03:05:30|583.26|579.9|583.37|580.01|583.37|580.01|583.26|579.9|0
1651547140000|2022-05-03 03:05:40|583.62|580.26|584.1|580.74|584.1|580.74|583.62|580.26|0
1651547150000|2022-05-03 03:05:50|584.59|581.23|584.35|580.99|584.59|581.23|584.1|580.74|0
1651547160000|2022-05-03 03:06:00|584.1|580.74|584.1|580.74|584.1|580.74|584.1|580.74|0
1651547170000|2022-05-03 03:06:10|584.23|580.87|584.35|580.99|584.35|580.99|584.23|580.87|0
1651547180000|2022-05-03 03:06:20|584.47|581.11|584.34|580.98|584.47|581.11|584.34|580.98|0
1651547190000|2022-05-03 03:06:30|584.1|580.74|583.62|580.26|584.1|580.74|583.62|580.26|0
1651547200000|2022-05-03 03:06:40|583.37|580.01|583.37|580.01|583.37|580.01|583.26|579.9|0
1651547210000|2022-05-03 03:06:50|583.13|579.77|583.26|579.9|583.37|580.01|583.13|579.77|0
1651547220000|2022-05-03 03:07:00|583.13|579.77|583.13|579.77|583.26|579.9|583.13|579.77|0
1651547230000|2022-05-03 03:07:10|582.89|579.53|582.65|579.29|582.89|579.53|582.65|579.29|0
1651547240000|2022-05-03 03:07:20|583.13|579.77|582.77|579.41|583.13|579.77|582.77|579.41|0
1651547250000|2022-05-03 03:07:30|582.65|579.29|582.53|579.17|582.65|579.29|582.53|579.17|0
1651547260000|2022-05-03 03:07:40|582.29|578.93|582.16|578.8|582.4|579.04|582.16|578.8|0
1651547270000|2022-05-03 03:07:50|582.4|579.04|582.29|578.93|582.4|579.04|582.29|578.93|0
1651547280000|2022-05-03 03:08:00|582.4|579.04|582.4|579.04|582.4|579.04|582.4|579.04|0
1651547290000|2022-05-03 03:08:10|582.53|579.17|582.65|579.29|582.65|579.29|582.53|579.17|0
1651547310000|2022-05-03 03:08:30|582.53|579.17|582.65|579.29|582.65|579.29|582.53|579.17|0
1651547320000|2022-05-03 03:08:40|582.89|579.53|582.89|579.53|582.89|579.53|582.89|579.53|0
1651547330000|2022-05-03 03:08:50|582.65|579.29|582.65|579.29|582.77|579.41|582.65|579.29|0
1651547350000|2022-05-03 03:09:10|582.89|579.53|583.37|580.01|583.37|580.01|582.89|579.53|0
1651547360000|2022-05-03 03:09:20|583.62|580.26|583.86|580.5|583.86|580.5|583.62|580.26|0
1651547390000|2022-05-03 03:09:50|583.62|580.26|583.62|580.26|583.62|580.26|583.62|580.26|0
1651547410000|2022-05-03 03:10:10|583.37|580.01|583.37|580.01|583.37|580.01|583.37|580.01|0
1651547430000|2022-05-03 03:10:30|583.13|579.77|583.13|579.77|583.13|579.77|583.13|579.77|0
1651547450000|2022-05-03 03:10:50|583.37|580.01|583.62|580.26|583.62|580.26|583.13|579.77|0
1651547460000|2022-05-03 03:11:00|583.74|580.38|583.37|580.01|583.74|580.38|583.37|580.01|0
1651547470000|2022-05-03 03:11:10|582.65|579.29|582.65|579.29|582.65|579.29|582.65|579.29|0
1651547480000|2022-05-03 03:11:20|582.89|579.53|582.77|579.41|582.89|579.53|582.77|579.41|0
1651547490000|2022-05-03 03:11:30|582.89|579.53|582.89|579.53|582.89|579.53|582.89|579.53|0
1651547510000|2022-05-03 03:11:50|583.13|579.77|583.13|579.77|583.13|579.77|583.13|579.77|0
1651547530000|2022-05-03 03:12:10|583.37|580.01|583.13|579.77|583.37|580.01|583.13|579.77|0
1651547540000|2022-05-03 03:12:20|582.89|579.53|582.89|579.53|582.89|579.53|582.89|579.53|0
1651547560000|2022-05-03 03:12:40|583.01|579.65|582.89|579.53|583.01|579.65|582.89|579.53|0
1651547570000|2022-05-03 03:12:50|582.4|579.04|582.4|579.04|582.4|579.04|582.4|579.04|0
1651547580000|2022-05-03 03:13:00|582.16|578.8|582.4|579.04|582.4|579.04|582.16|578.8|0
1651547590000|2022-05-03 03:13:10|581.92|578.56|581.92|578.56|581.92|578.56|581.92|578.56|0
1651547600000|2022-05-03 03:13:20|581.67|578.31|581.43|578.07|581.92|578.56|581.43|578.07|0
1651547610000|2022-05-03 03:13:30|581.32|577.96|581.67|578.31|581.67|578.31|581.32|577.96|0
1651547640000|2022-05-03 03:14:00|582.16|578.8|582.4|579.04|582.4|579.04|582.16|578.8|0
1651547650000|2022-05-03 03:14:10|582.64|579.28|583.01|579.65|583.01|579.65|582.64|579.28|0
1651547660000|2022-05-03 03:14:20|582.89|579.53|582.64|579.28|583.01|579.65|582.64|579.28|0
1651547670000|2022-05-03 03:14:30|582.89|579.53|582.89|579.53|582.89|579.53|582.77|579.41|0
1651547680000|2022-05-03 03:14:40|583.01|579.65|583.37|580.01|583.37|580.01|583.01|579.65|0
1651547690000|2022-05-03 03:14:50|583.13|579.77|583.13|579.77|583.13|579.77|583.01|579.65|0
1651547700000|2022-05-03 03:15:00|583.01|579.65|583.01|579.65|583.13|579.77|583.01|579.65|0
1651547710000|2022-05-03 03:15:10|582.89|579.53|582.89|579.53|582.89|579.53|582.89|579.53|0
1651547730000|2022-05-03 03:15:30|582.4|579.04|582.16|578.8|582.4|579.04|582.16|578.8|0
1651547740000|2022-05-03 03:15:40|582.29|578.93|582.29|578.93|582.4|579.04|582.29|578.93|0
1651547750000|2022-05-03 03:15:50|582.16|578.8|582.16|578.8|582.16|578.8|582.16|578.8|0
1651547760000|2022-05-03 03:16:00|582.04|578.68|582.16|578.8|582.16|578.8|582.04|578.68|0
1651547770000|2022-05-03 03:16:10|581.92|578.56|581.92|578.56|581.92|578.56|581.92|578.56|0
1651547780000|2022-05-03 03:16:20|582.04|578.68|582.04|578.68|582.04|578.68|582.04|578.68|0
1651547790000|2022-05-03 03:16:30|581.92|578.56|581.92|578.56|581.92|578.56|581.92|578.56|0
1651547800000|2022-05-03 03:16:40|582.04|578.68|582.16|578.8|582.16|578.8|582.04|578.68|0
1651547810000|2022-05-03 03:16:50|582.04|578.68|582.04|578.68|582.04|578.68|582.04|578.68|0
1651547820000|2022-05-03 03:17:00|582.16|578.8|582.16|578.8|582.16|578.8|582.16|578.8|0
1651547830000|2022-05-03 03:17:10|582.4|579.04|582.89|579.53|582.89|579.53|582.4|579.04|0
1651547840000|2022-05-03 03:17:20|582.77|579.41|582.89|579.53|582.89|579.53|582.77|579.41|0
1651547850000|2022-05-03 03:17:30|583.01|579.65|583.13|579.77|583.13|579.77|583.01|579.65|0
1651547870000|2022-05-03 03:17:50|582.89|579.53|583.13|579.77|583.13|579.77|582.89|579.53|0
1651547880000|2022-05-03 03:18:00|582.89|579.53|583.13|579.77|583.13|579.77|582.89|579.53|0
1651547910000|2022-05-03 03:18:30|583.37|580.01|583.61|580.25|583.61|580.25|583.37|580.01|0
1651547920000|2022-05-03 03:18:40|583.37|580.01|583.37|580.01|583.37|580.01|583.37|580.01|0
1651547930000|2022-05-03 03:18:50|583.26|579.9|583.37|580.01|583.37|580.01|583.26|579.9|0
1651547940000|2022-05-03 03:19:00|583.26|579.9|583.13|579.77|583.26|579.9|583.13|579.77|0
1651547950000|2022-05-03 03:19:10|582.89|579.53|582.89|579.53|582.89|579.53|582.89|579.53|0
1651547960000|2022-05-03 03:19:20|583.01|579.65|582.89|579.53|583.01|579.65|582.89|579.53|0
1651547970000|2022-05-03 03:19:30|583.13|579.77|583.26|579.9|583.26|579.9|583.13|579.77|0
1651547980000|2022-05-03 03:19:40|583.13|579.77|583.13|579.77|583.13|579.77|583.13|579.77|0
1651547990000|2022-05-03 03:19:50|583.37|580.01|583.5|580.14|583.5|580.14|583.37|580.01|0
1651548000000|2022-05-03 03:20:00|583.61|580.25|583.37|580.01|583.61|580.25|583.37|580.01|0
1651548010000|2022-05-03 03:20:10|583.5|580.14|583.86|580.5|583.86|580.5|583.5|580.14|0
1651548020000|2022-05-03 03:20:20|583.61|580.25|583.86|580.5|583.86|580.5|583.37|580.01|0
1651548040000|2022-05-03 03:20:40|584.1|580.74|584.1|580.74|584.1|580.74|583.98|580.62|0
1651548050000|2022-05-03 03:20:50|583.86|580.5|584.83|581.47|584.83|581.47|583.61|580.25|0
1651548060000|2022-05-03 03:21:00|584.34|580.98|584.34|580.98|584.34|580.98|584.34|580.98|0
1651548070000|2022-05-03 03:21:10|584.1|580.74|584.34|580.98|584.34|580.98|584.1|580.74|0
1651548090000|2022-05-03 03:21:30|584.1|580.74|584.34|580.98|584.34|580.98|584.1|580.74|0
1651548100000|2022-05-03 03:21:40|584.1|580.74|584.1|580.74|584.1|580.74|584.1|580.74|0
1651548110000|2022-05-03 03:21:50|583.86|580.5|583.61|580.25|583.86|580.5|583.61|580.25|0
1651548120000|2022-05-03 03:22:00|583.86|580.5|584.1|580.74|584.1|580.74|583.86|580.5|0
1651548130000|2022-05-03 03:22:10|583.98|580.62|584.1|580.74|584.1|580.74|583.98|580.62|0
1651548140000|2022-05-03 03:22:20|583.86|580.5|583.74|580.38|583.86|580.5|583.74|580.38|0
1651548150000|2022-05-03 03:22:30|583.61|580.25|583.74|580.38|583.74|580.38|583.61|580.25|0
1651548160000|2022-05-03 03:22:40|583.61|580.25|583.26|579.9|583.61|580.25|583.26|579.9|0
1651548170000|2022-05-03 03:22:50|583.13|579.77|583.13|579.77|583.13|579.77|582.89|579.53|0
1651548180000|2022-05-03 03:23:00|583.26|579.9|583.37|580.01|583.37|580.01|583.26|579.9|0
1651548190000|2022-05-03 03:23:10|583.61|580.25|583.86|580.5|583.86|580.5|583.61|580.25|0
1651548200000|2022-05-03 03:23:20|583.98|580.62|583.98|580.62|583.98|580.62|583.98|580.62|0
1651548210000|2022-05-03 03:23:30|584.1|580.74|583.98|580.62|584.1|580.74|583.98|580.62|0
1651548220000|2022-05-03 03:23:40|583.86|580.5|584.34|580.98|584.34|580.98|583.86|580.5|0
1651548250000|2022-05-03 03:24:10|584.47|581.11|584.34|580.98|584.47|581.11|584.34|580.98|0
1651548260000|2022-05-03 03:24:20|584.23|580.87|584.47|581.11|584.47|581.11|584.1|580.74|0
1651548270000|2022-05-03 03:24:30|584.34|580.98|584.34|580.98|584.34|580.98|584.34|580.98|0
1651548280000|2022-05-03 03:24:40|584.47|581.11|584.47|581.11|584.47|581.11|584.47|581.11|0
1651548290000|2022-05-03 03:24:50|584.34|580.98|584.34|580.98|584.34|580.98|584.34|580.98|0
1651548300000|2022-05-03 03:25:00|584.23|580.87|584.23|580.87|584.34|580.98|584.1|580.74|0
1651548310000|2022-05-03 03:25:10|584.1|580.74|583.86|580.5|584.1|580.74|583.86|580.5|0
1651548320000|2022-05-03 03:25:20|583.98|580.62|584.34|580.98|584.34|580.98|583.98|580.62|0
1651548330000|2022-05-03 03:25:30|584.59|581.23|584.71|581.35|584.71|581.35|584.59|581.23|0
1651548340000|2022-05-03 03:25:40|584.59|581.23|585.07|581.71|585.2|581.84|584.59|581.23|0
1651548350000|2022-05-03 03:25:50|585.2|581.84|585.07|581.71|585.2|581.84|585.07|581.71|0
1651548360000|2022-05-03 03:26:00|585.2|581.84|585.2|581.84|585.2|581.84|585.2|581.84|0
1651548370000|2022-05-03 03:26:10|585.31|581.95|585.2|581.84|585.31|581.95|585.07|581.71|0
1651548380000|2022-05-03 03:26:20|585.07|581.71|585.31|581.95|585.31|581.95|585.07|581.71|0
1651548390000|2022-05-03 03:26:30|585.56|582.2|585.56|582.2|585.56|582.2|585.56|582.2|0
1651548400000|2022-05-03 03:26:40|585.68|582.32|585.93|582.57|585.93|582.57|585.68|582.32|0
1651548410000|2022-05-03 03:26:50|585.8|582.44|585.8|582.44|585.8|582.44|585.8|582.44|0
1651548420000|2022-05-03 03:27:00|585.68|582.32|585.68|582.32|585.68|582.32|585.56|582.2|0
1651548430000|2022-05-03 03:27:10|585.56|582.2|585.56|582.2|585.56|582.2|585.56|582.2|0
1651548450000|2022-05-03 03:27:30|585.31|581.95|585.31|581.95|585.31|581.95|585.31|581.95|0
1651548460000|2022-05-03 03:27:40|584.83|581.47|584.58|581.22|584.83|581.47|584.58|581.22|0
1651548470000|2022-05-03 03:27:50|584.83|581.47|585.31|581.95|585.31|581.95|584.83|581.47|0
1651548480000|2022-05-03 03:28:00|585.07|581.71|585.07|581.71|585.07|581.71|585.07|581.71|0
1651548490000|2022-05-03 03:28:10|584.95|581.59|584.83|581.47|584.95|581.59|584.83|581.47|0
1651548500000|2022-05-03 03:28:20|585.07|581.71|585.07|581.71|585.07|581.71|585.07|581.71|0
1651548520000|2022-05-03 03:28:40|585.31|581.95|585.31|581.95|585.31|581.95|585.31|581.95|0
1651548560000|2022-05-03 03:29:20|585.44|582.08|585.56|582.2|585.56|582.2|585.44|582.08|0
1651548570000|2022-05-03 03:29:30|585.44|582.08|585.44|582.08|585.44|582.08|585.44|582.08|0
1651548580000|2022-05-03 03:29:40|585.56|582.2|585.8|582.44|585.8|582.44|585.44|582.08|0
1651548590000|2022-05-03 03:29:50|586.04|582.68|586.04|582.68|586.04|582.68|586.04|582.68|0
1651548600000|2022-05-03 03:30:00|585.8|582.44|585.68|582.32|586.04|582.68|585.68|582.32|0
1651548610000|2022-05-03 03:30:10|585.56|582.2|585.56|582.2|585.56|582.2|585.56|582.2|0
1651548620000|2022-05-03 03:30:20|585.68|582.32|586.04|582.68|586.04|582.68|585.56|582.2|0
1651548630000|2022-05-03 03:30:30|585.92|582.56|586.28|582.92|586.28|582.92|585.92|582.56|0
1651548650000|2022-05-03 03:30:50|586.41|583.05|586.28|582.92|586.41|583.05|586.28|582.92|0
1651548660000|2022-05-03 03:31:00|586.04|582.68|586.28|582.92|586.28|582.92|586.04|582.68|0
1651548670000|2022-05-03 03:31:10|586.53|583.17|586.53|583.17|586.53|583.17|586.53|583.17|0
1651548680000|2022-05-03 03:31:20|586.41|583.05|586.41|583.05|586.41|583.05|586.41|583.05|0
1651548690000|2022-05-03 03:31:30|586.28|582.92|586.04|582.68|586.28|582.92|585.8|582.44|0
1651548700000|2022-05-03 03:31:40|585.8|582.44|585.8|582.44|585.8|582.44|585.8|582.44|0
1651548720000|2022-05-03 03:32:00|585.92|582.56|586.04|582.68|586.04|582.68|585.92|582.56|0
1651548730000|2022-05-03 03:32:10|585.92|582.56|585.8|582.44|585.92|582.56|585.8|582.44|0
1651548740000|2022-05-03 03:32:20|586.04|582.68|586.04|582.68|586.04|582.68|586.04|582.68|0
1651548760000|2022-05-03 03:32:40|586.17|582.81|586.28|582.92|586.28|582.92|586.17|582.81|0
1651548770000|2022-05-03 03:32:50|586.04|582.68|586.04|582.68|586.04|582.68|586.04|582.68|0
1651548790000|2022-05-03 03:33:10|586.28|582.92|586.28|582.92|586.28|582.92|586.28|582.92|0
1651548800000|2022-05-03 03:33:20|586.53|583.17|587.01|583.65|587.01|583.65|586.53|583.17|0
1651548810000|2022-05-03 03:33:30|587.14|583.78|587.01|583.65|587.14|583.78|587.01|583.65|0
1651548820000|2022-05-03 03:33:40|587.14|583.78|587.01|583.65|587.14|583.78|587.01|583.65|0
1651548830000|2022-05-03 03:33:50|587.14|583.78|587.01|583.65|587.14|583.78|587.01|583.65|0
1651548840000|2022-05-03 03:34:00|587.14|583.78|587.26|583.9|587.26|583.9|587.14|583.78|0
1651548850000|2022-05-03 03:34:10|587.01|583.65|586.9|583.54|587.14|583.78|586.9|583.54|0
1651548860000|2022-05-03 03:34:20|586.77|583.41|587.26|583.9|587.5|584.14|586.77|583.41|0
1651548870000|2022-05-03 03:34:30|586.77|583.41|586.77|583.41|586.77|583.41|586.77|583.41|0
1651548880000|2022-05-03 03:34:40|586.9|583.54|587.01|583.65|587.01|583.65|586.9|583.54|0
1651548890000|2022-05-03 03:34:50|587.5|584.14|587.5|584.14|587.5|584.14|587.5|584.14|0
1651548900000|2022-05-03 03:35:00|587.26|583.9|587.26|583.9|587.26|583.9|587.26|583.9|0
1651548940000|2022-05-03 03:35:40|587.5|584.14|587.5|584.14|587.5|584.14|587.5|584.14|0
1651548950000|2022-05-03 03:35:50|587.26|583.9|587.26|583.9|587.26|583.9|587.26|583.9|0
1651548970000|2022-05-03 03:36:10|587.14|583.78|587.01|583.65|587.14|583.78|587.01|583.65|0
1651548980000|2022-05-03 03:36:20|586.53|583.17|586.41|583.05|586.53|583.17|586.41|583.05|0
1651548990000|2022-05-03 03:36:30|586.53|583.17|586.28|582.92|586.53|583.17|586.28|582.92|0
1651549000000|2022-05-03 03:36:40|586.53|583.17|586.53|583.17|586.53|583.17|586.53|583.17|0
1651549030000|2022-05-03 03:37:10|586.41|583.05|586.53|583.17|586.53|583.17|586.41|583.05|0
1651549040000|2022-05-03 03:37:20|586.28|582.92|586.04|582.68|586.28|582.92|586.04|582.68|0
1651549050000|2022-05-03 03:37:30|585.92|582.56|585.92|582.56|585.92|582.56|585.92|582.56|0
1651549060000|2022-05-03 03:37:40|586.04|582.68|586.28|582.92|586.28|582.92|585.8|582.44|0
1651549070000|2022-05-03 03:37:50|586.53|583.17|586.53|583.17|586.53|583.17|586.53|583.17|0
1651549080000|2022-05-03 03:38:00|586.28|582.92|586.53|583.17|586.53|583.17|586.28|582.92|0
1651549110000|2022-05-03 03:38:30|586.9|583.54|587.01|583.65|587.01|583.65|586.9|583.54|0
1651549120000|2022-05-03 03:38:40|586.77|583.41|586.77|583.41|586.77|583.41|586.77|583.41|0
1651549130000|2022-05-03 03:38:50|587.01|583.65|587.01|583.65|587.01|583.65|587.01|583.65|0
1651549140000|2022-05-03 03:39:00|587.14|583.78|587.14|583.78|587.14|583.78|587.14|583.78|0
1651549150000|2022-05-03 03:39:10|587.26|583.9|587.01|583.65|587.26|583.9|587.01|583.65|0
1651549160000|2022-05-03 03:39:20|587.14|583.78|587.01|583.65|587.14|583.78|587.01|583.65|0
1651549180000|2022-05-03 03:39:40|586.77|583.41|587.01|583.65|587.01|583.65|586.77|583.41|0
1651549190000|2022-05-03 03:39:50|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651549210000|2022-05-03 03:40:10|587.01|583.65|587.01|583.65|587.01|583.65|587.01|583.65|0
1651549220000|2022-05-03 03:40:20|587.14|583.78|587.25|583.89|587.25|583.89|587.14|583.78|0
1651549230000|2022-05-03 03:40:30|587.01|583.65|587.14|583.78|587.14|583.78|587.01|583.65|0
1651549240000|2022-05-03 03:40:40|587.25|583.89|587.01|583.65|587.25|583.89|587.01|583.65|0
1651549250000|2022-05-03 03:40:50|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651549260000|2022-05-03 03:41:00|587.5|584.14|587.5|584.14|587.5|584.14|587.5|584.14|0
1651549270000|2022-05-03 03:41:10|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651549280000|2022-05-03 03:41:20|587.5|584.14|587.5|584.14|587.5|584.14|587.5|584.14|0
1651549360000|2022-05-03 03:42:40|587.98|584.62|588.23|584.87|588.23|584.87|587.98|584.62|0
1651549380000|2022-05-03 03:43:00|588.47|585.11|588.96|585.6|588.96|585.6|588.47|585.11|0
1651549390000|2022-05-03 03:43:10|588.71|585.35|588.47|585.11|588.71|585.35|588.47|585.11|0
1651549400000|2022-05-03 03:43:20|588.23|584.87|588.23|584.87|588.23|584.87|588.11|584.75|0
1651549410000|2022-05-03 03:43:30|587.98|584.62|588.11|584.75|588.11|584.75|587.98|584.62|0
1651549420000|2022-05-03 03:43:40|588.23|584.87|587.98|584.62|588.23|584.87|587.98|584.62|0
1651549430000|2022-05-03 03:43:50|588.23|584.87|587.98|584.62|588.23|584.87|587.98|584.62|0
1651549440000|2022-05-03 03:44:00|588.11|584.75|588.23|584.87|588.23|584.87|587.98|584.62|0
1651549450000|2022-05-03 03:44:10|588.47|585.11|588.47|585.11|588.47|585.11|588.35|584.99|0
1651549460000|2022-05-03 03:44:20|588.23|584.87|588.11|584.75|588.23|584.87|588.11|584.75|0
1651549470000|2022-05-03 03:44:30|587.98|584.62|587.87|584.51|587.98|584.62|587.87|584.51|0
1651549480000|2022-05-03 03:44:40|587.98|584.62|588.23|584.87|588.23|584.87|587.98|584.62|0
1651549490000|2022-05-03 03:44:50|588.35|584.99|588.47|585.11|588.47|585.11|588.35|584.99|0
1651549500000|2022-05-03 03:45:00|588.23|584.87|588.35|584.99|588.35|584.99|588.23|584.87|0
1651549510000|2022-05-03 03:45:10|588.23|584.87|587.98|584.62|588.23|584.87|587.98|584.62|0
1651549520000|2022-05-03 03:45:20|587.87|584.51|587.74|584.38|587.87|584.51|587.74|584.38|0
1651549550000|2022-05-03 03:45:50|587.87|584.51|587.98|584.62|587.98|584.62|587.87|584.51|0
1651549560000|2022-05-03 03:46:00|587.87|584.51|587.87|584.51|587.87|584.51|587.87|584.51|0
1651549570000|2022-05-03 03:46:10|587.74|584.38|587.74|584.38|587.74|584.38|587.74|584.38|0
1651549580000|2022-05-03 03:46:20|587.98|584.62|587.87|584.51|587.98|584.62|587.87|584.51|0
1651549590000|2022-05-03 03:46:30|587.98|584.62|587.98|584.62|587.98|584.62|587.98|584.62|0
1651549600000|2022-05-03 03:46:40|588.11|584.75|588.23|584.87|588.23|584.87|588.11|584.75|0
1651549620000|2022-05-03 03:47:00|588.35|584.99|588.47|585.11|588.47|585.11|588.35|584.99|0
1651549650000|2022-05-03 03:47:30|588.23|584.87|588.11|584.75|588.23|584.87|588.11|584.75|0
1651549660000|2022-05-03 03:47:40|588.23|584.87|588.23|584.87|588.23|584.87|588.11|584.75|0
1651549680000|2022-05-03 03:48:00|588.35|584.99|587.98|584.62|588.35|584.99|587.98|584.62|0
1651549700000|2022-05-03 03:48:20|587.74|584.38|587.74|584.38|587.74|584.38|587.74|584.38|0
1651549710000|2022-05-03 03:48:30|587.5|584.14|587.5|584.14|587.5|584.14|587.25|583.89|0
1651549720000|2022-05-03 03:48:40|587.38|584.02|587.25|583.89|587.38|584.02|587.25|583.89|0
1651549740000|2022-05-03 03:49:00|587.5|584.14|587.62|584.26|587.74|584.38|587.5|584.14|0
1651549750000|2022-05-03 03:49:10|587.74|584.38|587.74|584.38|587.74|584.38|587.62|584.26|0
1651549760000|2022-05-03 03:49:20|587.98|584.62|587.98|584.62|587.98|584.62|587.98|584.62|0
1651549770000|2022-05-03 03:49:30|588.11|584.75|588.23|584.87|588.23|584.87|588.11|584.75|0
1651549780000|2022-05-03 03:49:40|588.35|584.99|588.35|584.99|588.35|584.99|588.35|584.99|0
1651549790000|2022-05-03 03:49:50|588.47|585.11|588.23|584.87|588.47|585.11|588.23|584.87|0
1651549800000|2022-05-03 03:50:00|588.11|584.75|588.23|584.87|588.23|584.87|588.11|584.75|0
1651549810000|2022-05-03 03:50:10|588.35|584.99|588.47|585.11|588.47|585.11|588.35|584.99|0
1651549820000|2022-05-03 03:50:20|588.23|584.87|588.23|584.87|588.23|584.87|588.23|584.87|0
1651549830000|2022-05-03 03:50:30|588.35|584.99|588.35|584.99|588.35|584.99|588.35|584.99|0
1651549850000|2022-05-03 03:50:50|588.47|585.11|588.47|585.11|588.59|585.23|588.47|585.11|0
1651549870000|2022-05-03 03:51:10|588.35|584.99|588.23|584.87|588.47|585.11|588.23|584.87|0
1651549880000|2022-05-03 03:51:20|587.98|584.62|587.98|584.62|587.98|584.62|587.98|584.62|0
1651549900000|2022-05-03 03:51:40|587.87|584.51|587.87|584.51|587.98|584.62|587.87|584.51|0
1651549910000|2022-05-03 03:51:50|587.74|584.38|587.74|584.38|587.74|584.38|587.74|584.38|0
1651549920000|2022-05-03 03:52:00|587.87|584.51|587.87|584.51|587.87|584.51|587.87|584.51|0
1651549930000|2022-05-03 03:52:10|587.98|584.62|588.23|584.87|588.23|584.87|587.98|584.62|0
1651549940000|2022-05-03 03:52:20|588.11|584.75|588.23|584.87|588.23|584.87|588.11|584.75|0
1651549950000|2022-05-03 03:52:30|587.98|584.62|587.98|584.62|587.98|584.62|587.98|584.62|0
1651549960000|2022-05-03 03:52:40|587.87|584.51|587.98|584.62|587.98|584.62|587.87|584.51|0
1651549990000|2022-05-03 03:53:10|588.11|584.75|588.11|584.75|588.11|584.75|588.11|584.75|0
1651550000000|2022-05-03 03:53:20|588.23|584.87|588.11|584.75|588.23|584.87|588.11|584.75|0
1651550010000|2022-05-03 03:53:30|588.23|584.87|588.23|584.87|588.23|584.87|588.23|584.87|0
1651550020000|2022-05-03 03:53:40|588.71|585.35|588.95|585.59|588.95|585.59|588.71|585.35|0
1651550030000|2022-05-03 03:53:50|588.71|585.35|588.95|585.59|588.95|585.59|588.71|585.35|0
1651550040000|2022-05-03 03:54:00|588.84|585.48|589.44|586.08|589.44|586.08|588.84|585.48|0
1651550050000|2022-05-03 03:54:10|589.2|585.84|588.59|585.23|589.2|585.84|588.59|585.23|0
1651550060000|2022-05-03 03:54:20|588.71|585.35|588.47|585.11|589.2|585.84|588.47|585.11|0
1651550070000|2022-05-03 03:54:30|588.71|585.35|588.71|585.35|588.71|585.35|588.71|585.35|0
1651550090000|2022-05-03 03:54:50|588.59|585.23|588.47|585.11|588.59|585.23|588.47|585.11|0
1651550100000|2022-05-03 03:55:00|588.59|585.23|588.95|585.59|588.95|585.59|588.59|585.23|0
1651550110000|2022-05-03 03:55:10|588.84|585.48|588.71|585.35|588.95|585.59|588.71|585.35|0
1651550140000|2022-05-03 03:55:40|588.59|585.23|588.47|585.11|588.59|585.23|588.47|585.11|0
1651550150000|2022-05-03 03:55:50|588.35|584.99|588.22|584.86|588.35|584.99|588.22|584.86|0
1651550160000|2022-05-03 03:56:00|587.98|584.62|587.98|584.62|587.98|584.62|587.98|584.62|0
1651550170000|2022-05-03 03:56:10|588.11|584.75|588.11|584.75|588.11|584.75|588.11|584.75|0
1651550180000|2022-05-03 03:56:20|588.22|584.86|587.98|584.62|588.22|584.86|587.98|584.62|0
1651550190000|2022-05-03 03:56:30|588.22|584.86|588.22|584.86|588.22|584.86|588.22|584.86|0
1651550210000|2022-05-03 03:56:50|588.95|585.59|588.95|585.59|588.95|585.59|588.95|585.59|0
1651550220000|2022-05-03 03:57:00|588.71|585.35|589.2|585.84|589.2|585.84|588.59|585.23|0
1651550240000|2022-05-03 03:57:20|589.44|586.08|589.44|586.08|589.44|586.08|589.44|586.08|0
1651550250000|2022-05-03 03:57:30|589.2|585.84|589.2|585.84|589.2|585.84|589.08|585.72|0
1651550260000|2022-05-03 03:57:40|589.32|585.96|589.32|585.96|589.32|585.96|589.32|585.96|0
1651550270000|2022-05-03 03:57:50|589.2|585.84|589.2|585.84|589.2|585.84|589.2|585.84|0
1651550280000|2022-05-03 03:58:00|589.32|585.96|589.2|585.84|589.32|585.96|589.2|585.84|0
1651550290000|2022-05-03 03:58:10|589.44|586.08|589.44|586.08|589.44|586.08|589.44|586.08|0
1651550300000|2022-05-03 03:58:20|589.57|586.21|590.3|586.94|590.3|586.94|589.57|586.21|0
1651550310000|2022-05-03 03:58:30|590.41|587.05|590.17|586.81|590.41|587.05|590.17|586.81|0
1651550320000|2022-05-03 03:58:40|589.93|586.57|590.05|586.69|590.05|586.69|589.93|586.57|0
1651550330000|2022-05-03 03:58:50|590.17|586.81|590.17|586.81|590.17|586.81|590.05|586.69|0
1651550340000|2022-05-03 03:59:00|590.3|586.94|590.41|587.05|590.41|587.05|590.17|586.81|0
1651550350000|2022-05-03 03:59:10|590.17|586.81|589.93|586.57|590.17|586.81|589.93|586.57|0
1651550360000|2022-05-03 03:59:20|589.68|586.32|589.93|586.57|589.93|586.57|589.68|586.32|0
1651550370000|2022-05-03 03:59:30|589.68|586.32|589.81|586.45|589.93|586.57|589.68|586.32|0
1651550380000|2022-05-03 03:59:40|589.68|586.32|589.68|586.32|589.68|586.32|589.68|586.32|0
1651550390000|2022-05-03 03:59:50|589.57|586.21|589.44|586.08|589.57|586.21|589.44|586.08|0
1651550400000|2022-05-03 04:00:00|589.57|586.21|589.44|586.08|589.57|586.21|589.44|586.08|0
1651550410000|2022-05-03 04:00:10|589.2|585.84|588.95|585.59|589.2|585.84|588.95|585.59|0
1651550420000|2022-05-03 04:00:20|588.84|585.48|588.95|585.59|588.95|585.59|588.84|585.48|0
1651550430000|2022-05-03 04:00:30|588.71|585.35|588.84|585.48|588.95|585.59|588.71|585.35|0
1651550440000|2022-05-03 04:00:40|589.08|585.72|588.71|585.35|589.2|585.84|588.71|585.35|0
1651550450000|2022-05-03 04:00:50|588.47|585.11|588.47|585.11|588.47|585.11|588.47|585.11|0
1651550460000|2022-05-03 04:01:00|588.59|585.23|588.47|585.11|588.59|585.23|588.47|585.11|0
1651550470000|2022-05-03 04:01:10|588.59|585.23|588.22|584.86|588.59|585.23|588.22|584.86|0
1651550490000|2022-05-03 04:01:30|588.47|585.11|588.71|585.35|588.71|585.35|588.47|585.11|0
1651550500000|2022-05-03 04:01:40|588.59|585.23|588.71|585.35|588.71|585.35|588.59|585.23|0
1651550510000|2022-05-03 04:01:50|588.59|585.23|588.71|585.35|588.71|585.35|588.47|585.11|0
1651550520000|2022-05-03 04:02:00|588.84|585.48|588.71|585.35|588.84|585.48|588.71|585.35|0
1651550560000|2022-05-03 04:02:40|588.95|585.59|588.84|585.48|588.95|585.59|588.47|585.11|0
1651550570000|2022-05-03 04:02:50|588.95|585.59|588.84|585.48|588.95|585.59|588.71|585.35|0
1651550580000|2022-05-03 04:03:00|588.71|585.35|588.95|585.59|588.95|585.59|588.71|585.35|0
1651550630000|2022-05-03 04:03:50|589.08|585.72|589.08|585.72|589.08|585.72|589.08|585.72|0
1651550640000|2022-05-03 04:04:00|589.32|585.96|589.32|585.96|589.44|586.08|589.32|585.96|0
1651550650000|2022-05-03 04:04:10|589.44|586.08|589.44|586.08|589.44|586.08|589.44|586.08|0
1651550660000|2022-05-03 04:04:20|589.57|586.21|590.17|586.81|590.17|586.81|589.57|586.21|0
1651550670000|2022-05-03 04:04:30|591.63|588.27|591.27|587.91|591.63|588.27|591.27|587.91|0
1651550680000|2022-05-03 04:04:40|591.14|587.78|591.38|588.02|591.38|588.02|591.14|587.78|0
1651550690000|2022-05-03 04:04:50|591.27|587.91|591.14|587.78|591.38|588.02|591.14|587.78|0
1651550700000|2022-05-03 04:05:00|590.9|587.54|590.65|587.29|590.9|587.54|590.65|587.29|0
1651550710000|2022-05-03 04:05:10|590.78|587.42|590.65|587.29|590.9|587.54|590.65|587.29|0
1651550720000|2022-05-03 04:05:20|590.41|587.05|590.54|587.18|590.65|587.29|590.41|587.05|0
1651550730000|2022-05-03 04:05:30|590.65|587.29|590.65|587.29|590.65|587.29|590.65|587.29|0
1651550740000|2022-05-03 04:05:40|590.78|587.42|590.9|587.54|590.9|587.54|590.78|587.42|0
1651550760000|2022-05-03 04:06:00|590.78|587.42|590.65|587.29|590.78|587.42|590.65|587.29|0
1651550770000|2022-05-03 04:06:10|590.54|587.18|590.41|587.05|590.65|587.29|590.41|587.05|0
1651550780000|2022-05-03 04:06:20|590.17|586.81|590.17|586.81|590.17|586.81|590.17|586.81|0
1651550830000|2022-05-03 04:07:10|589.92|586.56|589.92|586.56|589.92|586.56|589.92|586.56|0
1651550840000|2022-05-03 04:07:20|589.68|586.32|589.68|586.32|589.68|586.32|589.68|586.32|0
1651550850000|2022-05-03 04:07:30|589.81|586.45|589.81|586.45|589.81|586.45|589.81|586.45|0
1651550860000|2022-05-03 04:07:40|589.92|586.56|589.92|586.56|589.92|586.56|589.92|586.56|0
1651550870000|2022-05-03 04:07:50|589.81|586.45|589.81|586.45|589.81|586.45|589.81|586.45|0
1651550880000|2022-05-03 04:08:00|589.68|586.32|589.92|586.56|589.92|586.56|589.68|586.32|0
1651550890000|2022-05-03 04:08:10|589.68|586.32|589.56|586.2|589.68|586.32|589.56|586.2|0
1651550910000|2022-05-03 04:08:30|589.68|586.32|589.68|586.32|589.68|586.32|589.68|586.32|0
1651550920000|2022-05-03 04:08:40|589.44|586.08|589.44|586.08|589.44|586.08|589.44|586.08|0
1651550930000|2022-05-03 04:08:50|589.2|585.84|589.2|585.84|589.2|585.84|589.2|585.84|0
1651550940000|2022-05-03 04:09:00|589.44|586.08|589.2|585.84|589.44|586.08|588.95|585.59|0
1651550950000|2022-05-03 04:09:10|588.95|585.59|588.71|585.35|588.95|585.59|588.71|585.35|0
1651550960000|2022-05-03 04:09:20|588.95|585.59|588.47|585.11|588.95|585.59|588.47|585.11|0
1651550970000|2022-05-03 04:09:30|588.22|584.86|588.22|584.86|588.22|584.86|588.22|584.86|0
1651550980000|2022-05-03 04:09:40|588.35|584.99|587.98|584.62|588.35|584.99|587.98|584.62|0
1651550990000|2022-05-03 04:09:50|588.35|584.99|588.35|584.99|588.47|585.11|588.35|584.99|0
1651551000000|2022-05-03 04:10:00|588.22|584.86|587.98|584.62|588.22|584.86|587.98|584.62|0
1651551010000|2022-05-03 04:10:10|587.74|584.38|587.74|584.38|587.74|584.38|587.74|584.38|0
1651551020000|2022-05-03 04:10:20|587.98|584.62|588.22|584.86|588.22|584.86|587.98|584.62|0
1651551030000|2022-05-03 04:10:30|588.35|584.99|588.35|584.99|588.35|584.99|588.35|584.99|0
1651551040000|2022-05-03 04:10:40|588.22|584.86|588.11|584.75|588.22|584.86|588.11|584.75|0
1651551050000|2022-05-03 04:10:50|588.22|584.86|588.22|584.86|588.22|584.86|588.22|584.86|0
1651551060000|2022-05-03 04:11:00|588.35|584.99|588.35|584.99|588.35|584.99|588.35|584.99|0
1651551070000|2022-05-03 04:11:10|588.47|585.11|588.35|584.99|588.47|585.11|588.35|584.99|0
1651551080000|2022-05-03 04:11:20|588.22|584.86|588.11|584.75|588.22|584.86|588.11|584.75|0
1651551090000|2022-05-03 04:11:30|588.22|584.86|587.98|584.62|588.22|584.86|587.98|584.62|0
1651551100000|2022-05-03 04:11:40|587.86|584.5|587.74|584.38|587.86|584.5|587.74|584.38|0
1651551110000|2022-05-03 04:11:50|587.98|584.62|587.74|584.38|587.98|584.62|587.74|584.38|0
1651551140000|2022-05-03 04:12:20|587.62|584.26|587.98|584.62|587.98|584.62|587.62|584.26|0
1651551150000|2022-05-03 04:12:30|588.22|584.86|588.11|584.75|588.22|584.86|587.98|584.62|0
1651551160000|2022-05-03 04:12:40|588.22|584.86|588.22|584.86|588.22|584.86|588.22|584.86|0
1651551180000|2022-05-03 04:13:00|588.11|584.75|588.22|584.86|588.22|584.86|588.11|584.75|0
1651551200000|2022-05-03 04:13:20|588.11|584.75|587.98|584.62|588.11|584.75|587.98|584.62|0
1651551250000|2022-05-03 04:14:10|587.86|584.5|587.86|584.5|587.86|584.5|587.86|584.5|0
1651551260000|2022-05-03 04:14:20|587.74|584.38|587.74|584.38|587.74|584.38|587.74|584.38|0
1651551290000|2022-05-03 04:14:50|587.86|584.5|587.98|584.62|587.98|584.62|587.86|584.5|0
1651551300000|2022-05-03 04:15:00|587.74|584.38|587.74|584.38|587.74|584.38|587.74|584.38|0
1651551320000|2022-05-03 04:15:20|587.49|584.13|587.49|584.13|587.49|584.13|587.49|584.13|0
1651551340000|2022-05-03 04:15:40|587.74|584.38|587.74|584.38|587.74|584.38|587.74|584.38|0
1651551350000|2022-05-03 04:15:50|587.49|584.13|587.49|584.13|587.49|584.13|587.49|584.13|0
1651551390000|2022-05-03 04:16:30|587.98|584.62|587.98|584.62|587.98|584.62|587.98|584.62|0
1651551410000|2022-05-03 04:16:50|588.22|584.86|588.11|584.75|588.22|584.86|588.11|584.75|0
1651551420000|2022-05-03 04:17:00|588.22|584.86|588.22|584.86|588.22|584.86|588.22|584.86|0
1651551430000|2022-05-03 04:17:10|588.35|584.99|588.46|585.1|588.46|585.1|588.35|584.99|0
1651551450000|2022-05-03 04:17:30|588.59|585.23|588.46|585.1|588.59|585.23|588.46|585.1|0
1651551460000|2022-05-03 04:17:40|588.71|585.35|588.46|585.1|588.71|585.35|588.46|585.1|0
1651551470000|2022-05-03 04:17:50|588.71|585.35|588.71|585.35|588.71|585.35|588.71|585.35|0
1651551480000|2022-05-03 04:18:00|588.59|585.23|588.59|585.23|588.59|585.23|588.46|585.1|0
1651551490000|2022-05-03 04:18:10|588.71|585.35|588.59|585.23|588.71|585.35|588.59|585.23|0
1651551500000|2022-05-03 04:18:20|588.71|585.35|588.71|585.35|588.71|585.35|588.71|585.35|0
1651551510000|2022-05-03 04:18:30|588.59|585.23|588.71|585.35|588.71|585.35|588.59|585.23|0
1651551540000|2022-05-03 04:19:00|589.08|585.72|589.19|585.83|589.19|585.83|589.08|585.72|0
1651551550000|2022-05-03 04:19:10|589.08|585.72|588.95|585.59|589.19|585.83|588.95|585.59|0
1651551560000|2022-05-03 04:19:20|589.08|585.72|589.19|585.83|589.19|585.83|589.08|585.72|0
1651551570000|2022-05-03 04:19:30|589.08|585.72|589.08|585.72|589.08|585.72|589.08|585.72|0
1651551580000|2022-05-03 04:19:40|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651551680000|2022-05-03 04:21:20|588.95|585.59|588.95|585.59|588.95|585.59|588.95|585.59|0
1651551700000|2022-05-03 04:21:40|588.71|585.35|588.71|585.35|588.71|585.35|588.71|585.35|0
1651551710000|2022-05-03 04:21:50|588.95|585.59|588.95|585.59|588.95|585.59|588.95|585.59|0
1651551720000|2022-05-03 04:22:00|588.71|585.35|588.71|585.35|588.71|585.35|588.71|585.35|0
1651551740000|2022-05-03 04:22:20|588.46|585.1|588.46|585.1|588.46|585.1|588.22|584.86|0
1651551760000|2022-05-03 04:22:40|588.71|585.35|588.71|585.35|588.83|585.47|588.71|585.35|0
1651551770000|2022-05-03 04:22:50|588.83|585.47|588.95|585.59|588.95|585.59|588.83|585.47|0
1651551780000|2022-05-03 04:23:00|589.19|585.83|589.32|585.96|589.32|585.96|589.19|585.83|0
1651551790000|2022-05-03 04:23:10|589.44|586.08|589.32|585.96|589.56|586.2|589.32|585.96|0
1651551820000|2022-05-03 04:23:40|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651551830000|2022-05-03 04:23:50|589.44|586.08|589.32|585.96|589.44|586.08|589.32|585.96|0
1651551840000|2022-05-03 04:24:00|589.44|586.08|589.19|585.83|589.44|586.08|589.19|585.83|0
1651551850000|2022-05-03 04:24:10|589.32|585.96|589.08|585.72|589.32|585.96|589.08|585.72|0
1651551860000|2022-05-03 04:24:20|588.95|585.59|588.95|585.59|588.95|585.59|588.95|585.59|0
1651551890000|2022-05-03 04:24:50|588.83|585.47|588.95|585.59|588.95|585.59|588.71|585.35|0
1651551900000|2022-05-03 04:25:00|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651551910000|2022-05-03 04:25:10|588.95|585.59|589.08|585.72|589.08|585.72|588.95|585.59|0
1651551920000|2022-05-03 04:25:20|589.19|585.83|589.08|585.72|589.19|585.83|589.08|585.72|0
1651551940000|2022-05-03 04:25:40|589.19|585.83|589.08|585.72|589.19|585.83|589.08|585.72|0
1651551950000|2022-05-03 04:25:50|589.19|585.83|589.32|585.96|589.32|585.96|589.19|585.83|0
1651551960000|2022-05-03 04:26:00|589.44|586.08|589.44|586.08|589.44|586.08|589.44|586.08|0
1651551990000|2022-05-03 04:26:30|589.32|585.96|589.44|586.08|589.44|586.08|589.32|585.96|0
1651552000000|2022-05-03 04:26:40|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651552060000|2022-05-03 04:27:40|589.08|585.72|588.95|585.59|589.08|585.72|588.95|585.59|0
1651552070000|2022-05-03 04:27:50|589.08|585.72|589.19|585.83|589.19|585.83|589.08|585.72|0
1651552090000|2022-05-03 04:28:10|589.32|585.96|589.32|585.96|589.32|585.96|589.32|585.96|0
1651552100000|2022-05-03 04:28:20|589.19|585.83|589.32|585.96|589.44|586.08|589.19|585.83|0
1651552110000|2022-05-03 04:28:30|589.44|586.08|589.44|586.08|589.44|586.08|589.44|586.08|0
1651552120000|2022-05-03 04:28:40|589.32|585.96|589.19|585.83|589.32|585.96|589.19|585.83|0
1651552130000|2022-05-03 04:28:50|589.08|585.72|588.83|585.47|589.08|585.72|588.83|585.47|0
1651552140000|2022-05-03 04:29:00|588.71|585.35|588.71|585.35|588.83|585.47|588.71|585.35|0
1651552150000|2022-05-03 04:29:10|588.95|585.59|588.95|585.59|588.95|585.59|588.95|585.59|0
1651552160000|2022-05-03 04:29:20|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651552170000|2022-05-03 04:29:30|589.08|585.72|589.32|585.96|589.32|585.96|589.08|585.72|0
1651552180000|2022-05-03 04:29:40|589.44|586.08|589.56|586.2|589.56|586.2|589.44|586.08|0
1651552190000|2022-05-03 04:29:50|589.68|586.32|589.68|586.32|589.68|586.32|589.68|586.32|0
1651552200000|2022-05-03 04:30:00|589.56|586.2|588.95|585.59|589.56|586.2|588.95|585.59|0
1651552210000|2022-05-03 04:30:10|588.71|585.35|588.95|585.59|588.95|585.59|588.46|585.1|0
1651552220000|2022-05-03 04:30:20|589.19|585.83|589.92|586.56|590.16|586.8|589.19|585.83|0
1651552230000|2022-05-03 04:30:30|590.05|586.69|590.41|587.05|590.78|587.42|590.05|586.69|0
1651552240000|2022-05-03 04:30:40|590.16|586.8|589.56|586.2|590.16|586.8|589.32|585.96|0
1651552250000|2022-05-03 04:30:50|588.95|585.59|588.46|585.1|588.95|585.59|588.46|585.1|0
1651552260000|2022-05-03 04:31:00|588.22|584.86|588.95|585.59|588.95|585.59|588.22|584.86|0
1651552270000|2022-05-03 04:31:10|589.19|585.83|589.44|586.08|589.56|586.2|589.19|585.83|0
1651552280000|2022-05-03 04:31:20|589.19|585.83|587.98|584.62|589.19|585.83|587.98|584.62|0
1651552290000|2022-05-03 04:31:30|587.49|584.13|587.25|583.89|587.49|584.13|587.25|583.89|0
1651552300000|2022-05-03 04:31:40|587.49|584.13|587.73|584.37|587.73|584.37|587.49|584.13|0
1651552310000|2022-05-03 04:31:50|587.98|584.62|587.62|584.26|587.98|584.62|587.62|584.26|0
1651552320000|2022-05-03 04:32:00|587.73|584.37|587|583.64|587.73|584.37|587|583.64|0
1651552330000|2022-05-03 04:32:10|587.25|583.89|587.25|583.89|587.25|583.89|587.13|583.77|0
1651552340000|2022-05-03 04:32:20|587.13|583.77|587.13|583.77|587.25|583.89|587.13|583.77|0
1651552350000|2022-05-03 04:32:30|587|583.64|586.65|583.29|587|583.64|586.65|583.29|0
1651552360000|2022-05-03 04:32:40|586.76|583.4|586.52|583.16|586.89|583.53|586.52|583.16|0
1651552370000|2022-05-03 04:32:50|586.4|583.04|586.28|582.92|586.52|583.16|586.28|582.92|0
1651552380000|2022-05-03 04:33:00|586.4|583.04|586.76|583.4|586.76|583.4|586.4|583.04|0
1651552390000|2022-05-03 04:33:10|587|583.64|586.76|583.4|587|583.64|586.76|583.4|0
1651552400000|2022-05-03 04:33:20|586.89|583.53|586.89|583.53|586.89|583.53|586.89|583.53|0
1651552410000|2022-05-03 04:33:30|586.76|583.4|587|583.64|587|583.64|586.76|583.4|0
1651552420000|2022-05-03 04:33:40|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651552430000|2022-05-03 04:33:50|587.13|583.77|586.89|583.53|587.13|583.77|586.89|583.53|0
1651552440000|2022-05-03 04:34:00|586.76|583.4|586.76|583.4|587|583.64|586.76|583.4|0
1651552450000|2022-05-03 04:34:10|587|583.64|587|583.64|587|583.64|587|583.64|0
1651552460000|2022-05-03 04:34:20|586.76|583.4|586.28|582.92|586.76|583.4|586.28|582.92|0
1651552470000|2022-05-03 04:34:30|586.4|583.04|586.52|583.16|586.52|583.16|586.28|582.92|0
1651552480000|2022-05-03 04:34:40|586.4|583.04|586.4|583.04|586.4|583.04|586.4|583.04|0
1651552490000|2022-05-03 04:34:50|586.52|583.16|586.4|583.04|586.76|583.4|586.4|583.04|0
1651552500000|2022-05-03 04:35:00|586.52|583.16|586.52|583.16|586.52|583.16|586.4|583.04|0
1651552510000|2022-05-03 04:35:10|586.28|582.92|586.4|583.04|586.4|583.04|586.28|582.92|0
1651552520000|2022-05-03 04:35:20|586.28|582.92|586.16|582.8|586.52|583.16|586.16|582.8|0
1651552530000|2022-05-03 04:35:30|586.03|582.67|586.28|582.92|586.28|582.92|586.03|582.67|0
1651552540000|2022-05-03 04:35:40|586.76|583.4|586.4|583.04|586.76|583.4|586.4|583.04|0
1651552550000|2022-05-03 04:35:50|586.52|583.16|586.4|583.04|586.52|583.16|586.28|582.92|0
1651552560000|2022-05-03 04:36:00|586.28|582.92|586.4|583.04|586.4|583.04|586.28|582.92|0
1651552570000|2022-05-03 04:36:10|586.28|582.92|586.28|582.92|586.28|582.92|586.28|582.92|0
1651552580000|2022-05-03 04:36:20|586.52|583.16|586.52|583.16|586.64|583.28|586.52|583.16|0
1651552590000|2022-05-03 04:36:30|586.76|583.4|586.52|583.16|586.76|583.4|586.52|583.16|0
1651552600000|2022-05-03 04:36:40|586.76|583.4|586.89|583.53|586.89|583.53|586.76|583.4|0
1651552610000|2022-05-03 04:36:50|587|583.64|587|583.64|587|583.64|586.89|583.53|0
1651552620000|2022-05-03 04:37:00|587.13|583.77|587.13|583.77|587.13|583.77|587.13|583.77|0
1651552630000|2022-05-03 04:37:10|587|583.64|587|583.64|587|583.64|587|583.64|0
1651552660000|2022-05-03 04:37:40|586.89|583.53|587.25|583.89|587.25|583.89|586.89|583.53|0
1651552670000|2022-05-03 04:37:50|587.13|583.77|587.13|583.77|587.13|583.77|587|583.64|0
1651552680000|2022-05-03 04:38:00|587|583.64|587|583.64|587|583.64|586.89|583.53|0
1651552690000|2022-05-03 04:38:10|587.13|583.77|587.25|583.89|587.25|583.89|587.13|583.77|0
1651552700000|2022-05-03 04:38:20|587.13|583.77|587.13|583.77|587.13|583.77|587|583.64|0
1651552710000|2022-05-03 04:38:30|587.25|583.89|587.13|583.77|587.25|583.89|587.13|583.77|0
1651552720000|2022-05-03 04:38:40|587|583.64|587|583.64|587|583.64|587|583.64|0
1651552730000|2022-05-03 04:38:50|587.37|584.01|587.25|583.89|587.37|584.01|587.25|583.89|0
1651552740000|2022-05-03 04:39:00|587.37|584.01|587.13|583.77|587.37|584.01|587|583.64|0
1651552750000|2022-05-03 04:39:10|587|583.64|587|583.64|587|583.64|587|583.64|0
1651552760000|2022-05-03 04:39:20|586.89|583.53|587|583.64|587|583.64|586.89|583.53|0
1651552770000|2022-05-03 04:39:30|587.13|583.77|587|583.64|587.13|583.77|587|583.64|0
1651552780000|2022-05-03 04:39:40|587.13|583.77|587.13|583.77|587.13|583.77|587.13|583.77|0
1651552790000|2022-05-03 04:39:50|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651552800000|2022-05-03 04:40:00|587.37|584.01|587.73|584.37|587.73|584.37|587.37|584.01|0
1651552810000|2022-05-03 04:40:10|587.98|584.62|587.98|584.62|587.98|584.62|587.98|584.62|0
1651552820000|2022-05-03 04:40:20|588.22|584.86|588.1|584.74|588.22|584.86|588.1|584.74|0
1651552830000|2022-05-03 04:40:30|587.98|584.62|587.86|584.5|587.98|584.62|587.86|584.5|0
1651552840000|2022-05-03 04:40:40|587.73|584.37|587.98|584.62|587.98|584.62|587.73|584.37|0
1651552850000|2022-05-03 04:40:50|588.22|584.86|588.22|584.86|588.22|584.86|588.1|584.74|0
1651552860000|2022-05-03 04:41:00|588.1|584.74|588.22|584.86|588.22|584.86|587.98|584.62|0
1651552870000|2022-05-03 04:41:10|588.34|584.98|588.7|585.34|588.7|585.34|588.34|584.98|0
1651552880000|2022-05-03 04:41:20|588.59|585.23|588.59|585.23|588.7|585.34|588.59|585.23|0
1651552890000|2022-05-03 04:41:30|587.98|584.62|587.98|584.62|587.98|584.62|587.86|584.5|0
1651552900000|2022-05-03 04:41:40|588.34|584.98|588.1|584.74|588.34|584.98|588.1|584.74|0
1651552910000|2022-05-03 04:41:50|587.73|584.37|587.37|584.01|587.73|584.37|587.37|584.01|0
1651552920000|2022-05-03 04:42:00|587.62|584.26|587.37|584.01|587.62|584.26|587.37|584.01|0
1651552940000|2022-05-03 04:42:20|587.25|583.89|586.89|583.53|587.25|583.89|586.89|583.53|0
1651552950000|2022-05-03 04:42:30|587|583.64|587.25|583.89|587.25|583.89|587|583.64|0
1651552960000|2022-05-03 04:42:40|587.37|584.01|587.37|584.01|587.37|584.01|587.37|584.01|0
1651552970000|2022-05-03 04:42:50|587.25|583.89|586.89|583.53|587.25|583.89|586.89|583.53|0
1651552980000|2022-05-03 04:43:00|586.76|583.4|586.76|583.4|586.76|583.4|586.76|583.4|0
1651552990000|2022-05-03 04:43:10|586.64|583.28|586.76|583.4|586.76|583.4|586.64|583.28|0
1651553000000|2022-05-03 04:43:20|587.49|584.13|587.49|584.13|587.49|584.13|587.49|584.13|0
1651553010000|2022-05-03 04:43:30|587.73|584.37|587.73|584.37|587.73|584.37|587.73|584.37|0
1651553020000|2022-05-03 04:43:40|587.62|584.26|587.49|584.13|587.62|584.26|587.49|584.13|0
1651553030000|2022-05-03 04:43:50|587.62|584.26|587.37|584.01|587.62|584.26|587.37|584.01|0
1651553040000|2022-05-03 04:44:00|587.13|583.77|587|583.64|587.13|583.77|587|583.64|0
1651553050000|2022-05-03 04:44:10|587.13|583.77|586.89|583.53|587.13|583.77|586.89|583.53|0
1651553060000|2022-05-03 04:44:20|586.64|583.28|586.27|582.91|586.64|583.28|586.27|582.91|0
1651553070000|2022-05-03 04:44:30|587.13|583.77|587|583.64|587.13|583.77|587|583.64|0
1651553090000|2022-05-03 04:44:50|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651553100000|2022-05-03 04:45:00|587.49|584.13|587.25|583.89|587.49|584.13|587.25|583.89|0
1651553110000|2022-05-03 04:45:10|587.49|584.13|587.37|584.01|587.49|584.13|587.37|584.01|0
1651553120000|2022-05-03 04:45:20|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651553130000|2022-05-03 04:45:30|587.13|583.77|587.25|583.89|587.25|583.89|587.13|583.77|0
1651553140000|2022-05-03 04:45:40|587.73|584.37|587.73|584.37|587.73|584.37|587.73|584.37|0
1651553150000|2022-05-03 04:45:50|587.97|584.61|587.73|584.37|587.97|584.61|587.73|584.37|0
1651553190000|2022-05-03 04:46:30|587.37|584.01|587.37|584.01|587.37|584.01|587.37|584.01|0
1651553200000|2022-05-03 04:46:40|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651553210000|2022-05-03 04:46:50|587.49|584.13|587.49|584.13|587.49|584.13|587.49|584.13|0
1651553220000|2022-05-03 04:47:00|587.37|584.01|587.37|584.01|587.37|584.01|587.37|584.01|0
1651553230000|2022-05-03 04:47:10|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651553240000|2022-05-03 04:47:20|587.13|583.77|587.25|583.89|587.25|583.89|587|583.64|0
1651553250000|2022-05-03 04:47:30|587.49|584.13|587.49|584.13|587.49|584.13|587.49|584.13|0
1651553260000|2022-05-03 04:47:40|587.25|583.89|587.25|583.89|587.25|583.89|587.25|583.89|0
1651553280000|2022-05-03 04:48:00|587.13|583.77|587.13|583.77|587.13|583.77|587.13|583.77|0
1651553290000|2022-05-03 04:48:10|587.25|583.89|587.13|583.77|587.25|583.89|587.13|583.77|0
1651553300000|2022-05-03 04:48:20|587|583.64|587|583.64|587|583.64|586.89|583.53|0
1651553310000|2022-05-03 04:48:30|587.37|584.01|587.86|584.5|587.97|584.61|587.37|584.01|0
1651553320000|2022-05-03 04:48:40|587.97|584.61|588.22|584.86|588.22|584.86|587.97|584.61|0
1651553330000|2022-05-03 04:48:50|588.46|585.1|587.97|584.61|588.46|585.1|587.97|584.61|0
1651553350000|2022-05-03 04:49:10|588.1|584.74|588.22|584.86|588.22|584.86|588.1|584.74|0
1651553360000|2022-05-03 04:49:20|588.7|585.34|589.19|585.83|589.19|585.83|588.7|585.34|0
1651553370000|2022-05-03 04:49:30|589.68|586.32|589.43|586.07|589.68|586.32|589.43|586.07|0
1651553380000|2022-05-03 04:49:40|589.32|585.96|589.32|585.96|589.43|586.07|589.32|585.96|0
1651553390000|2022-05-03 04:49:50|589.56|586.2|589.68|586.32|589.68|586.32|589.56|586.2|0
1651553400000|2022-05-03 04:50:00|589.8|586.44|589.43|586.07|589.92|586.56|589.43|586.07|0
1651553410000|2022-05-03 04:50:10|589.32|585.96|589.32|585.96|589.43|586.07|589.32|585.96|0
1651553420000|2022-05-03 04:50:20|589.43|586.07|589.32|585.96|589.43|586.07|589.32|585.96|0
1651553430000|2022-05-03 04:50:30|589.07|585.71|589.19|585.83|589.19|585.83|588.95|585.59|0
1651553440000|2022-05-03 04:50:40|589.07|585.71|589.19|585.83|589.32|585.96|589.07|585.71|0
1651553450000|2022-05-03 04:50:50|589.32|585.96|589.19|585.83|589.32|585.96|589.19|585.83|0
1651553460000|2022-05-03 04:51:00|589.32|585.96|590.65|587.29|590.89|587.53|589.32|585.96|0
1651553470000|2022-05-03 04:51:10|590.53|587.17|590.41|587.05|590.65|587.29|590.41|587.05|0
1651553480000|2022-05-03 04:51:20|590.16|586.8|589.92|586.56|590.16|586.8|589.8|586.44|0
1651553490000|2022-05-03 04:51:30|589.8|586.44|589.8|586.44|589.8|586.44|589.8|586.44|0
1651553500000|2022-05-03 04:51:40|589.68|586.32|589.68|586.32|589.68|586.32|589.68|586.32|0
1651553510000|2022-05-03 04:51:50|587.25|583.89|587.97|584.61|587.97|584.61|587.25|583.89|0
1651553520000|2022-05-03 04:52:00|587.73|584.37|588.22|584.86|588.22|584.86|587.73|584.37|0
1651553530000|2022-05-03 04:52:10|588.1|584.74|588.22|584.86|588.22|584.86|588.1|584.74|0
1651553540000|2022-05-03 04:52:20|587.97|584.61|588.22|584.86|588.22|584.86|587.97|584.61|0
1651553550000|2022-05-03 04:52:30|588.46|585.1|588.7|585.34|588.7|585.34|588.46|585.1|0
1651553560000|2022-05-03 04:52:40|588.95|585.59|588.7|585.34|588.95|585.59|588.7|585.34|0
1651553570000|2022-05-03 04:52:50|588.83|585.47|588.83|585.47|588.83|585.47|588.83|585.47|0
1651553580000|2022-05-03 04:53:00|589.19|585.83|588.95|585.59|589.19|585.83|588.95|585.59|0
1651553590000|2022-05-03 04:53:10|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651553600000|2022-05-03 04:53:20|589.43|586.07|589.43|586.07|589.43|586.07|589.43|586.07|0
1651553610000|2022-05-03 04:53:30|589.19|585.83|588.95|585.59|589.19|585.83|588.83|585.47|0
1651553620000|2022-05-03 04:53:40|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651553630000|2022-05-03 04:53:50|589.32|585.96|589.43|586.07|589.43|586.07|589.32|585.96|0
1651553640000|2022-05-03 04:54:00|589.56|586.2|590.04|586.68|590.04|586.68|589.56|586.2|0
1651553650000|2022-05-03 04:54:10|587.73|584.37|588.46|585.1|588.46|585.1|587.73|584.37|0
1651553660000|2022-05-03 04:54:20|588.59|585.23|588.59|585.23|588.59|585.23|588.46|585.1|0
1651553670000|2022-05-03 04:54:30|588.46|585.1|588.83|585.47|588.83|585.47|588.46|585.1|0
1651553680000|2022-05-03 04:54:40|588.7|585.34|588.7|585.34|588.7|585.34|588.59|585.23|0
1651553690000|2022-05-03 04:54:50|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651553700000|2022-05-03 04:55:00|588.7|585.34|588.95|585.59|589.19|585.83|588.7|585.34|0
1651553710000|2022-05-03 04:55:10|589.19|585.83|589.43|586.07|589.43|586.07|589.19|585.83|0
1651553720000|2022-05-03 04:55:20|589.68|586.32|589.8|586.44|589.8|586.44|589.68|586.32|0
1651553730000|2022-05-03 04:55:30|589.68|586.32|589.8|586.44|589.8|586.44|589.68|586.32|0
1651553740000|2022-05-03 04:55:40|589.43|586.07|589.92|586.56|589.92|586.56|589.43|586.07|0
1651553750000|2022-05-03 04:55:50|589.8|586.44|589.8|586.44|589.8|586.44|589.68|586.32|0
1651553760000|2022-05-03 04:56:00|589.92|586.56|590.53|587.17|590.53|587.17|589.92|586.56|0
1651553770000|2022-05-03 04:56:10|590.65|587.29|590.89|587.53|590.89|587.53|590.65|587.29|0
1651553780000|2022-05-03 04:56:20|590.65|587.29|590.65|587.29|590.65|587.29|590.65|587.29|0
1651553790000|2022-05-03 04:56:30|590.77|587.41|590.65|587.29|590.77|587.41|590.65|587.29|0
1651553800000|2022-05-03 04:56:40|590.4|587.04|590.53|587.17|590.53|587.17|590.4|587.04|0
1651553810000|2022-05-03 04:56:50|590.4|587.04|590.65|587.29|590.65|587.29|590.4|587.04|0
1651553820000|2022-05-03 04:57:00|590.89|587.53|590.77|587.41|590.89|587.53|590.77|587.41|0
1651553830000|2022-05-03 04:57:10|590.65|587.29|590.77|587.41|590.77|587.41|590.65|587.29|0
1651553840000|2022-05-03 04:57:20|590.65|587.29|590.65|587.29|590.65|587.29|590.65|587.29|0
1651553860000|2022-05-03 04:57:40|590.89|587.53|590.89|587.53|590.89|587.53|590.89|587.53|0
1651553870000|2022-05-03 04:57:50|591.02|587.66|591.02|587.66|591.02|587.66|590.89|587.53|0
1651553880000|2022-05-03 04:58:00|590.77|587.41|590.4|587.04|590.77|587.41|590.4|587.04|0
1651553890000|2022-05-03 04:58:10|590.65|587.29|590.65|587.29|590.65|587.29|590.65|587.29|0
1651553900000|2022-05-03 04:58:20|590.89|587.53|591.02|587.66|591.02|587.66|590.89|587.53|0
1651553910000|2022-05-03 04:58:30|591.13|587.77|591.62|588.26|591.62|588.26|591.13|587.77|0
1651553920000|2022-05-03 04:58:40|591.38|588.02|591.13|587.77|591.38|588.02|591.13|587.77|0
1651553930000|2022-05-03 04:58:50|590.89|587.53|591.13|587.77|591.13|587.77|590.65|587.29|0
1651553940000|2022-05-03 04:59:00|591.38|588.02|591.38|588.02|591.62|588.26|591.38|588.02|0
1651553960000|2022-05-03 04:59:20|591.13|587.77|591.13|587.77|591.13|587.77|591.13|587.77|0
1651553980000|2022-05-03 04:59:40|591.26|587.9|591.26|587.9|591.26|587.9|591.26|587.9|0
1651553990000|2022-05-03 04:59:50|591.38|588.02|591.38|588.02|591.38|588.02|591.38|588.02|0
1651554000000|2022-05-03 05:00:00|591.5|588.14|591.86|588.5|591.86|588.5|591.5|588.14|0
1651554010000|2022-05-03 05:00:10|592.59|589.23|592.59|589.23|592.84|589.48|592.59|589.23|0
1651554020000|2022-05-03 05:00:20|592.35|588.99|591.86|588.5|592.35|588.99|591.86|588.5|0
1651554030000|2022-05-03 05:00:30|592.11|588.75|592.35|588.99|592.35|588.99|592.11|588.75|0
1651554040000|2022-05-03 05:00:40|592.11|588.75|591.99|588.63|592.11|588.75|591.86|588.5|0
1651554050000|2022-05-03 05:00:50|591.86|588.5|592.11|588.75|592.11|588.75|591.86|588.5|0
1651554060000|2022-05-03 05:01:00|592.35|588.99|592.11|588.75|592.35|588.99|592.11|588.75|0
1651554070000|2022-05-03 05:01:10|592.35|588.99|592.35|588.99|592.35|588.99|592.35|588.99|0
1651554080000|2022-05-03 05:01:20|592.11|588.75|592.11|588.75|592.11|588.75|592.11|588.75|0
1651554100000|2022-05-03 05:01:40|592.35|588.99|592.35|588.99|592.35|588.99|592.35|588.99|0
1651554110000|2022-05-03 05:01:50|592.59|589.23|592.35|588.99|592.72|589.36|592.35|588.99|0
1651554120000|2022-05-03 05:02:00|592.11|588.75|592.59|589.23|592.59|589.23|592.11|588.75|0
1651554130000|2022-05-03 05:02:10|592.35|588.99|592.35|588.99|592.35|588.99|592.35|588.99|0
1651554140000|2022-05-03 05:02:20|592.11|588.75|592.23|588.87|592.35|588.99|592.11|588.75|0
1651554150000|2022-05-03 05:02:30|592.11|588.75|592.11|588.75|592.11|588.75|592.11|588.75|0
1651554160000|2022-05-03 05:02:40|592.35|588.99|591.86|588.5|592.35|588.99|591.86|588.5|0
1651554170000|2022-05-03 05:02:50|591.62|588.26|591.86|588.5|591.86|588.5|591.62|588.26|0
1651554180000|2022-05-03 05:03:00|591.62|588.26|591.38|588.02|591.62|588.26|591.13|587.77|0
1651554190000|2022-05-03 05:03:10|591.62|588.26|591.38|588.02|591.62|588.26|591.38|588.02|0
1651554200000|2022-05-03 05:03:20|591.13|587.77|591.26|587.9|591.38|588.02|591.13|587.77|0
1651554210000|2022-05-03 05:03:30|591.13|587.77|591.26|587.9|591.26|587.9|591.13|587.77|0
1651554220000|2022-05-03 05:03:40|591.13|587.77|591.13|587.77|591.13|587.77|591.13|587.77|0
1651554240000|2022-05-03 05:04:00|591.02|587.66|591.13|587.77|591.13|587.77|591.02|587.66|0
1651554250000|2022-05-03 05:04:10|590.65|587.29|590.89|587.53|590.89|587.53|590.65|587.29|0
1651554260000|2022-05-03 05:04:20|591.13|587.77|591.13|587.77|591.13|587.77|591.13|587.77|0
1651554270000|2022-05-03 05:04:30|591.38|588.02|591.13|587.77|591.38|588.02|591.13|587.77|0
1651554280000|2022-05-03 05:04:40|591.26|587.9|591.26|587.9|591.26|587.9|591.13|587.77|0
1651554290000|2022-05-03 05:04:50|591.38|588.02|591.38|588.02|591.38|588.02|591.38|588.02|0
1651554300000|2022-05-03 05:05:00|591.62|588.26|591.75|588.39|592.11|588.75|591.62|588.26|0
1651554310000|2022-05-03 05:05:10|591.13|587.77|590.65|587.29|591.13|587.77|590.53|587.17|0
1651554320000|2022-05-03 05:05:20|590.77|587.41|590.53|587.17|590.77|587.41|590.53|587.17|0
1651554330000|2022-05-03 05:05:30|590.65|587.29|590.89|587.53|590.89|587.53|590.65|587.29|0
1651554340000|2022-05-03 05:05:40|591.02|587.66|590.89|587.53|591.02|587.66|590.77|587.41|0
1651554350000|2022-05-03 05:05:50|591.02|587.66|590.89|587.53|591.02|587.66|590.89|587.53|0
1651554360000|2022-05-03 05:06:00|591.02|587.66|590.89|587.53|591.02|587.66|590.89|587.53|0
1651554370000|2022-05-03 05:06:10|591.02|587.66|590.4|587.04|591.02|587.66|590.4|587.04|0
1651554390000|2022-05-03 05:06:30|590.29|586.93|590.4|587.04|590.4|587.04|590.29|586.93|0
1651554420000|2022-05-03 05:07:00|590.29|586.93|590.16|586.8|590.29|586.93|590.16|586.8|0
1651554430000|2022-05-03 05:07:10|590.04|586.68|590.04|586.68|590.16|586.8|590.04|586.68|0
1651554440000|2022-05-03 05:07:20|589.67|586.31|590.16|586.8|590.16|586.8|589.67|586.31|0
1651554450000|2022-05-03 05:07:30|590.29|586.93|590.29|586.93|590.29|586.93|590.29|586.93|0
1651554460000|2022-05-03 05:07:40|590.4|587.04|590.4|587.04|590.4|587.04|590.4|587.04|0
1651554470000|2022-05-03 05:07:50|590.16|586.8|590.16|586.8|590.16|586.8|590.16|586.8|0
1651554480000|2022-05-03 05:08:00|589.92|586.56|589.67|586.31|589.92|586.56|589.67|586.31|0
1651554490000|2022-05-03 05:08:10|589.43|586.07|589.67|586.31|589.67|586.31|589.43|586.07|0
1651554500000|2022-05-03 05:08:20|589.8|586.44|589.43|586.07|589.8|586.44|589.43|586.07|0
1651554510000|2022-05-03 05:08:30|589.8|586.44|589.92|586.56|590.16|586.8|589.8|586.44|0
1651554520000|2022-05-03 05:08:40|589.8|586.44|589.8|586.44|589.8|586.44|589.8|586.44|0
1651554530000|2022-05-03 05:08:50|589.67|586.31|589.67|586.31|589.67|586.31|589.56|586.2|0
1651554540000|2022-05-03 05:09:00|589.56|586.2|589.92|586.56|589.92|586.56|589.56|586.2|0
1651554550000|2022-05-03 05:09:10|589.8|586.44|589.92|586.56|589.92|586.56|589.8|586.44|0
1651554570000|2022-05-03 05:09:30|589.67|586.31|589.67|586.31|589.8|586.44|589.67|586.31|0
1651554580000|2022-05-03 05:09:40|589.92|586.56|589.67|586.31|589.92|586.56|589.67|586.31|0
1651554590000|2022-05-03 05:09:50|589.43|586.07|589.19|585.83|589.56|586.2|589.19|585.83|0
1651554600000|2022-05-03 05:10:00|589.31|585.95|589.31|585.95|589.31|585.95|589.31|585.95|0
1651554610000|2022-05-03 05:10:10|589.19|585.83|589.43|586.07|589.56|586.2|589.19|585.83|0
1651554620000|2022-05-03 05:10:20|589.31|585.95|589.31|585.95|589.31|585.95|589.19|585.83|0
1651554630000|2022-05-03 05:10:30|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651554640000|2022-05-03 05:10:40|589.07|585.71|589.19|585.83|589.31|585.95|589.07|585.71|0
1651554650000|2022-05-03 05:10:50|588.94|585.58|589.07|585.71|589.07|585.71|588.94|585.58|0
1651554660000|2022-05-03 05:11:00|589.19|585.83|589.19|585.83|589.19|585.83|589.19|585.83|0
1651554670000|2022-05-03 05:11:10|589.07|585.71|589.19|585.83|589.19|585.83|589.07|585.71|0
1651554690000|2022-05-03 05:11:30|588.94|585.58|588.7|585.34|588.94|585.58|588.7|585.34|0
1651554700000|2022-05-03 05:11:40|588.21|584.85|588.46|585.1|588.46|585.1|588.21|584.85|0
1651554710000|2022-05-03 05:11:50|588.34|584.98|588.46|585.1|588.46|585.1|588.34|584.98|0
1651554720000|2022-05-03 05:12:00|588.58|585.22|588.58|585.22|588.58|585.22|588.58|585.22|0
1651554730000|2022-05-03 05:12:10|588.7|585.34|588.94|585.58|588.94|585.58|588.7|585.34|0
1651554740000|2022-05-03 05:12:20|589.07|585.71|588.94|585.58|589.07|585.71|588.94|585.58|0
1651554760000|2022-05-03 05:12:40|588.7|585.34|588.7|585.34|588.7|585.34|588.7|585.34|0
1651554800000|2022-05-03 05:13:20|588.46|585.1|588.21|584.85|588.46|585.1|588.21|584.85|0
1651554810000|2022-05-03 05:13:30|587.97|584.61|588.1|584.74|588.1|584.74|587.97|584.61|0
1651554820000|2022-05-03 05:13:40|588.21|584.85|587.97|584.61|588.21|584.85|587.97|584.61|0
1651554830000|2022-05-03 05:13:50|587.73|584.37|587|583.64|587.73|584.37|587|583.64|0
1651554840000|2022-05-03 05:14:00|587.24|583.88|587.13|583.77|587.24|583.88|587.13|583.77|0
1651554850000|2022-05-03 05:14:10|587.24|583.88|587.24|583.88|587.24|583.88|587.24|583.88|0
1651554860000|2022-05-03 05:14:20|587|583.64|586.76|583.4|587|583.64|586.76|583.4|0
1651554870000|2022-05-03 05:14:30|586.51|583.15|587.61|584.25|587.85|584.49|586.51|583.15|0
1651554880000|2022-05-03 05:14:40|587.48|584.12|587.24|583.88|587.48|584.12|587.24|583.88|0
1651554890000|2022-05-03 05:14:50|587.37|584.01|587.24|583.88|587.37|584.01|587.24|583.88|0
1651554900000|2022-05-03 05:15:00|587|583.64|586.64|583.28|587|583.64|586.51|583.15|0
1651554910000|2022-05-03 05:15:10|586.76|583.4|586.76|583.4|586.76|583.4|586.51|583.15|0
1651554920000|2022-05-03 05:15:20|586.51|583.15|586.27|582.91|586.51|583.15|586.03|582.67|0
1651554930000|2022-05-03 05:15:30|586.4|583.04|587|583.64|587|583.64|586.4|583.04|0
1651554940000|2022-05-03 05:15:40|587.13|583.77|587.48|584.12|587.48|584.12|587.13|583.77|0
1651554950000|2022-05-03 05:15:50|587.61|584.25|587.85|584.49|588.1|584.74|587.61|584.25|0
1651554960000|2022-05-03 05:16:00|587.73|584.37|587.24|583.88|587.73|584.37|587.24|583.88|0
1651554970000|2022-05-03 05:16:10|587.13|583.77|587|583.64|587.24|583.88|587|583.64|0
1651554980000|2022-05-03 05:16:20|586.76|583.4|586.27|582.91|586.76|583.4|586.27|582.91|0
1651554990000|2022-05-03 05:16:30|586.03|582.67|586.27|582.91|586.4|583.04|586.03|582.67|0
1651555000000|2022-05-03 05:16:40|586.03|582.67|585.3|581.94|586.03|582.67|585.3|581.94|0
1651555010000|2022-05-03 05:16:50|585.54|582.18|585.67|582.31|585.67|582.31|585.54|582.18|0
1651555020000|2022-05-03 05:17:00|585.54|582.18|585.06|581.7|585.54|582.18|585.06|581.7|0
1651555030000|2022-05-03 05:17:10|585.18|581.82|585.06|581.7|585.18|581.82|585.06|581.7|0
1651555040000|2022-05-03 05:17:20|586.27|582.91|585.78|582.42|586.27|582.91|585.78|582.42|0
1651555050000|2022-05-03 05:17:30|585.06|581.7|585.42|582.06|585.42|582.06|585.06|581.7|0
1651555060000|2022-05-03 05:17:40|586.03|582.67|585.78|582.42|586.27|582.91|585.78|582.42|0
1651555070000|2022-05-03 05:17:50|586.03|582.67|585.78|582.42|586.03|582.67|585.78|582.42|0
1651555080000|2022-05-03 05:18:00|585.91|582.55|585.54|582.18|585.91|582.55|585.54|582.18|0
1651555090000|2022-05-03 05:18:10|585.78|582.42|585.78|582.42|586.03|582.67|585.78|582.42|0
1651555100000|2022-05-03 05:18:20|585.91|582.55|586.03|582.67|586.03|582.67|585.91|582.55|0
1651555110000|2022-05-03 05:18:30|586.15|582.79|586.27|582.91|586.27|582.91|586.15|582.79|0
1651555120000|2022-05-03 05:18:40|586.15|582.79|585.91|582.55|586.27|582.91|585.91|582.55|0
1651555130000|2022-05-03 05:18:50|585.78|582.42|585.78|582.42|585.78|582.42|585.78|582.42|0
1651555140000|2022-05-03 05:19:00|585.67|582.31|585.54|582.18|585.78|582.42|585.54|582.18|0
1651555150000|2022-05-03 05:19:10|585.42|582.06|585.54|582.18|585.54|582.18|585.42|582.06|0
1651555160000|2022-05-03 05:19:20|585.42|582.06|585.54|582.18|585.54|582.18|585.42|582.06|0
1651555170000|2022-05-03 05:19:30|585.3|581.94|585.54|582.18|585.54|582.18|585.3|581.94|0
1651555180000|2022-05-03 05:19:40|585.67|582.31|585.67|582.31|585.67|582.31|585.67|582.31|0
1651555190000|2022-05-03 05:19:50|585.78|582.42|585.78|582.42|585.91|582.55|585.78|582.42|0
1651555200000|2022-05-03 05:20:00|585.91|582.55|585.78|582.42|585.91|582.55|585.78|582.42|0
1651555210000|2022-05-03 05:20:10|586.03|582.67|587|583.64|587|583.64|586.03|582.67|0
1651555220000|2022-05-03 05:20:20|586.76|583.4|587|583.64|587.12|583.76|586.76|583.4|0
1651555230000|2022-05-03 05:20:30|586.76|583.4|586.76|583.4|586.76|583.4|586.76|583.4|0
1651555250000|2022-05-03 05:20:50|586.51|583.15|586.64|583.28|586.64|583.28|586.51|583.15|0
1651555260000|2022-05-03 05:21:00|586.76|583.4|586.76|583.4|586.76|583.4|586.76|583.4|0
1651555270000|2022-05-03 05:21:10|586.64|583.28|586.75|583.39|586.75|583.39|586.64|583.28|0
1651555280000|2022-05-03 05:21:20|586.64|583.28|586.75|583.39|586.75|583.39|586.64|583.28|0
1651555300000|2022-05-03 05:21:40|586.88|583.52|586.88|583.52|586.88|583.52|586.75|583.39|0
1651555310000|2022-05-03 05:21:50|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651555320000|2022-05-03 05:22:00|586.88|583.52|587|583.64|587|583.64|586.88|583.52|0
1651555330000|2022-05-03 05:22:10|587.24|583.88|587|583.64|587.24|583.88|587|583.64|0
1651555350000|2022-05-03 05:22:30|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651555360000|2022-05-03 05:22:40|586.51|583.15|586.51|583.15|586.51|583.15|586.27|582.91|0
1651555370000|2022-05-03 05:22:50|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651555380000|2022-05-03 05:23:00|587|583.64|586.64|583.28|587|583.64|586.64|583.28|0
1651555390000|2022-05-03 05:23:10|586.75|583.39|587|583.64|587|583.64|586.75|583.39|0
1651555400000|2022-05-03 05:23:20|586.88|583.52|586.75|583.39|587|583.64|586.75|583.39|0
1651555410000|2022-05-03 05:23:30|586.88|583.52|586.4|583.04|586.88|583.52|586.4|583.04|0
1651555420000|2022-05-03 05:23:40|586.51|583.15|586.51|583.15|586.51|583.15|586.27|582.91|0
1651555430000|2022-05-03 05:23:50|586.4|583.04|586.51|583.15|586.51|583.15|586.4|583.04|0
1651555450000|2022-05-03 05:24:10|586.4|583.04|586.39|583.03|586.4|583.04|586.39|583.03|0
1651555460000|2022-05-03 05:24:20|586.51|583.15|586.51|583.15|586.64|583.28|586.51|583.15|0
1651555470000|2022-05-03 05:24:30|586.27|582.91|586.27|582.91|586.39|583.03|586.27|582.91|0
1651555480000|2022-05-03 05:24:40|586.51|583.15|586.27|582.91|586.51|583.15|586.27|582.91|0
1651555490000|2022-05-03 05:24:50|586.03|582.67|586.27|582.91|586.51|583.15|586.03|582.67|0
1651555500000|2022-05-03 05:25:00|586.03|582.67|586.51|583.15|586.51|583.15|586.03|582.67|0
1651555510000|2022-05-03 05:25:10|586.27|582.91|586.03|582.67|586.27|582.91|586.03|582.67|0
1651555520000|2022-05-03 05:25:20|586.27|582.91|586.27|582.91|586.27|582.91|586.03|582.67|0
1651555530000|2022-05-03 05:25:30|586.15|582.79|586.27|582.91|586.27|582.91|586.03|582.67|0
1651555550000|2022-05-03 05:25:50|586.51|583.15|586.51|583.15|586.51|583.15|586.51|583.15|0
1651555580000|2022-05-03 05:26:20|586.64|583.28|586.64|583.28|586.75|583.39|586.64|583.28|0
1651555590000|2022-05-03 05:26:30|586.51|583.15|586.75|583.39|586.75|583.39|586.51|583.15|0
1651555600000|2022-05-03 05:26:40|586.51|583.15|586.51|583.15|586.51|583.15|586.51|583.15|0
1651555620000|2022-05-03 05:27:00|586.64|583.28|586.64|583.28|586.64|583.28|586.64|583.28|0
1651555630000|2022-05-03 05:27:10|586.75|583.39|586.51|583.15|586.75|583.39|586.51|583.15|0
1651555640000|2022-05-03 05:27:20|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651555650000|2022-05-03 05:27:30|587|583.64|587|583.64|587|583.64|587|583.64|0
1651555660000|2022-05-03 05:27:40|587.24|583.88|587.24|583.88|587.24|583.88|587.24|583.88|0
1651555670000|2022-05-03 05:27:50|587.37|584.01|587.12|583.76|587.37|584.01|587.12|583.76|0
1651555680000|2022-05-03 05:28:00|587.24|583.88|587.24|583.88|587.48|584.12|587.24|583.88|0
1651555700000|2022-05-03 05:28:20|587.48|584.12|587.48|584.12|587.48|584.12|587.48|584.12|0
1651555710000|2022-05-03 05:28:30|587.37|584.01|587.24|583.88|587.37|584.01|587.24|583.88|0
1651555720000|2022-05-03 05:28:40|587|583.64|586.75|583.39|587|583.64|586.75|583.39|0
1651555730000|2022-05-03 05:28:50|586.03|582.67|586.03|582.67|586.03|582.67|586.03|582.67|0
1651555740000|2022-05-03 05:29:00|586.27|582.91|586.51|583.15|586.51|583.15|586.27|582.91|0
1651555750000|2022-05-03 05:29:10|586.39|583.03|586.03|582.67|586.39|583.03|586.03|582.67|0
1651555760000|2022-05-03 05:29:20|586.02|582.66|586.02|582.66|586.02|582.66|586.02|582.66|0
1651555780000|2022-05-03 05:29:40|585.91|582.55|586.27|582.91|586.27|582.91|585.91|582.55|0
1651555790000|2022-05-03 05:29:50|586.02|582.66|585.91|582.55|586.02|582.66|585.91|582.55|0
1651555800000|2022-05-03 05:30:00|586.02|582.66|586.02|582.66|586.15|582.79|586.02|582.66|0
1651555810000|2022-05-03 05:30:10|586.27|582.91|586.39|583.03|586.39|583.03|586.27|582.91|0
1651555820000|2022-05-03 05:30:20|586.27|582.91|586.02|582.66|586.27|582.91|586.02|582.66|0
1651555830000|2022-05-03 05:30:30|586.27|582.91|586.64|583.28|586.75|583.39|586.27|582.91|0
1651555840000|2022-05-03 05:30:40|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651555850000|2022-05-03 05:30:50|587|583.64|587|583.64|587|583.64|587|583.64|0
1651555860000|2022-05-03 05:31:00|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651555870000|2022-05-03 05:31:10|586.64|583.28|586.51|583.15|586.64|583.28|586.51|583.15|0
1651555880000|2022-05-03 05:31:20|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651555890000|2022-05-03 05:31:30|587|583.64|586.75|583.39|587|583.64|586.75|583.39|0
1651555910000|2022-05-03 05:31:50|587|583.64|587.24|583.88|587.24|583.88|586.88|583.52|0
1651555930000|2022-05-03 05:32:10|587|583.64|587|583.64|587|583.64|586.88|583.52|0
1651555940000|2022-05-03 05:32:20|586.88|583.52|586.75|583.39|587|583.64|586.75|583.39|0
1651555950000|2022-05-03 05:32:30|586.64|583.28|586.75|583.39|586.75|583.39|586.64|583.28|0
1651555960000|2022-05-03 05:32:40|586.64|583.28|587.24|583.88|587.24|583.88|586.64|583.28|0
1651555970000|2022-05-03 05:32:50|587.48|584.12|587.37|584.01|587.48|584.12|587.37|584.01|0
1651555980000|2022-05-03 05:33:00|587.24|583.88|587.24|583.88|587.24|583.88|587.24|583.88|0
1651555990000|2022-05-03 05:33:10|587.37|584.01|587.73|584.37|587.73|584.37|587.37|584.01|0
1651556000000|2022-05-03 05:33:20|587.97|584.61|587.73|584.37|587.97|584.61|587.73|584.37|0
1651556010000|2022-05-03 05:33:30|588.09|584.73|588.21|584.85|588.21|584.85|588.09|584.73|0
1651556020000|2022-05-03 05:33:40|588.45|585.09|588.21|584.85|588.45|585.09|588.09|584.73|0
1651556030000|2022-05-03 05:33:50|588.09|584.73|587.97|584.61|588.21|584.85|587.97|584.61|0
1651556040000|2022-05-03 05:34:00|587.85|584.49|587.85|584.49|587.85|584.49|587.85|584.49|0
1651556050000|2022-05-03 05:34:10|587.24|583.88|586.51|583.15|587.24|583.88|586.51|583.15|0
1651556060000|2022-05-03 05:34:20|586.39|583.03|586.64|583.28|586.64|583.28|586.02|582.66|0
1651556070000|2022-05-03 05:34:30|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651556080000|2022-05-03 05:34:40|586.51|583.15|586.51|583.15|586.51|583.15|586.51|583.15|0
1651556090000|2022-05-03 05:34:50|586.75|583.39|586.51|583.15|586.75|583.39|586.51|583.15|0
1651556100000|2022-05-03 05:35:00|586.75|583.39|586.88|583.52|587|583.64|586.75|583.39|0
1651556110000|2022-05-03 05:35:10|586.75|583.39|586.51|583.15|586.75|583.39|586.51|583.15|0
1651556130000|2022-05-03 05:35:30|586.64|583.28|586.64|583.28|586.75|583.39|586.64|583.28|0
1651556140000|2022-05-03 05:35:40|586.51|583.15|586.39|583.03|586.75|583.39|586.39|583.03|0
1651556150000|2022-05-03 05:35:50|586.51|583.15|586.02|582.66|586.51|583.15|586.02|582.66|0
1651556160000|2022-05-03 05:36:00|585.78|582.42|585.78|582.42|585.78|582.42|585.78|582.42|0
1651556170000|2022-05-03 05:36:10|585.3|581.94|586.02|582.66|586.02|582.66|585.3|581.94|0
1651556190000|2022-05-03 05:36:30|585.78|582.42|586.02|582.66|586.02|582.66|585.78|582.42|0
1651556200000|2022-05-03 05:36:40|585.91|582.55|585.91|582.55|585.91|582.55|585.91|582.55|0
1651556210000|2022-05-03 05:36:50|586.02|582.66|585.78|582.42|586.02|582.66|585.78|582.42|0
1651556220000|2022-05-03 05:37:00|586.27|582.91|587.48|584.12|587.48|584.12|586.27|582.91|0
1651556230000|2022-05-03 05:37:10|587.12|583.76|587.24|583.88|587.24|583.88|587.12|583.76|0
1651556240000|2022-05-03 05:37:20|587.37|584.01|587.48|584.12|587.48|584.12|587.37|584.01|0
1651556250000|2022-05-03 05:37:30|587.24|583.88|586.75|583.39|587.24|583.88|586.75|583.39|0
1651556260000|2022-05-03 05:37:40|586.88|583.52|586.75|583.39|586.88|583.52|586.75|583.39|0
1651556280000|2022-05-03 05:38:00|586.51|583.15|586.51|583.15|586.51|583.15|586.51|583.15|0
1651556290000|2022-05-03 05:38:10|586.39|583.03|586.64|583.28|586.64|583.28|586.27|582.91|0
1651556300000|2022-05-03 05:38:20|586.51|583.15|586.51|583.15|586.51|583.15|586.51|583.15|0
1651556320000|2022-05-03 05:38:40|586.27|582.91|586.27|582.91|586.27|582.91|586.27|582.91|0
1651556330000|2022-05-03 05:38:50|586.02|582.66|586.02|582.66|586.02|582.66|586.02|582.66|0
1651556350000|2022-05-03 05:39:10|586.51|583.15|586.51|583.15|586.51|583.15|586.51|583.15|0
1651556360000|2022-05-03 05:39:20|586.27|582.91|586.51|583.15|586.51|583.15|586.27|582.91|0
1651556370000|2022-05-03 05:39:30|586.39|583.03|586.51|583.15|586.51|583.15|586.39|583.03|0
1651556420000|2022-05-03 05:40:20|586.27|582.91|586.27|582.91|586.27|582.91|586.02|582.66|0
1651556430000|2022-05-03 05:40:30|586.02|582.66|586.02|582.66|586.02|582.66|586.02|582.66|0
1651556440000|2022-05-03 05:40:40|586.27|582.91|586.27|582.91|586.27|582.91|586.15|582.79|0
1651556460000|2022-05-03 05:41:00|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651556470000|2022-05-03 05:41:10|586.64|583.28|586.51|583.15|586.64|583.28|586.51|583.15|0
1651556480000|2022-05-03 05:41:20|586.39|583.03|586.51|583.15|586.51|583.15|586.39|583.03|0
1651556500000|2022-05-03 05:41:40|586.75|583.39|587|583.64|587|583.64|586.64|583.28|0
1651556520000|2022-05-03 05:42:00|587.24|583.88|587.24|583.88|587.24|583.88|587|583.64|0
1651556530000|2022-05-03 05:42:10|587|583.64|587|583.64|587|583.64|587|583.64|0
1651556540000|2022-05-03 05:42:20|586.88|583.52|586.75|583.39|586.88|583.52|586.75|583.39|0
1651556550000|2022-05-03 05:42:30|586.64|583.28|586.64|583.28|586.64|583.28|586.64|583.28|0
1651556560000|2022-05-03 05:42:40|586.51|583.15|586.64|583.28|586.64|583.28|586.51|583.15|0
1651556570000|2022-05-03 05:42:50|586.75|583.39|586.88|583.52|586.88|583.52|586.75|583.39|0
1651556580000|2022-05-03 05:43:00|587.12|583.76|586.75|583.39|587.12|583.76|586.75|583.39|0
1651556590000|2022-05-03 05:43:10|586.51|583.15|586.88|583.52|586.88|583.52|586.51|583.15|0
1651556600000|2022-05-03 05:43:20|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651556610000|2022-05-03 05:43:30|586.64|583.28|586.64|583.28|586.64|583.28|586.64|583.28|0
1651556620000|2022-05-03 05:43:40|586.75|583.39|586.75|583.39|586.75|583.39|586.64|583.28|0
1651556630000|2022-05-03 05:43:50|586.64|583.28|586.51|583.15|586.64|583.28|586.51|583.15|0
1651556640000|2022-05-03 05:44:00|586.75|583.39|586.75|583.39|586.75|583.39|586.75|583.39|0
1651556650000|2022-05-03 05:44:10|586.64|583.28|586.64|583.28|586.75|583.39|586.64|583.28|0
1651556660000|2022-05-03 05:44:20|586.75|583.39|586.64|583.28|586.75|583.39|586.51|583.15|0
1651556670000|2022-05-03 05:44:30|586.88|583.52|587.12|583.76|587.12|583.76|586.88|583.52|0
1651556680000|2022-05-03 05:44:40|587.24|583.88|587.12|583.76|587.24|583.88|587.12|583.76|0
1651556690000|2022-05-03 05:44:50|587.24|583.88|587.72|584.36|587.72|584.36|587.24|583.88|0
1651556700000|2022-05-03 05:45:00|587.97|584.61|588.34|584.98|588.34|584.98|587.97|584.61|0
1651556710000|2022-05-03 05:45:10|588.21|584.85|588.34|584.98|588.34|584.98|588.21|584.85|0
1651556720000|2022-05-03 05:45:20|588.45|585.09|588.21|584.85|588.45|585.09|588.21|584.85|0
1651556730000|2022-05-03 05:45:30|588.45|585.09|588.45|585.09|588.45|585.09|588.21|584.85|0
1651556740000|2022-05-03 05:45:40|588.58|585.22|588.34|584.98|588.7|585.34|588.34|584.98|0
1651556750000|2022-05-03 05:45:50|588.21|584.85|588.58|585.22|588.58|585.22|588.21|584.85|0
1651556760000|2022-05-03 05:46:00|588.45|585.09|589.43|586.07|589.43|586.07|588.45|585.09|0
1651556770000|2022-05-03 05:46:10|589.18|585.82|589.07|585.71|589.18|585.82|589.07|585.71|0
1651556780000|2022-05-03 05:46:20|588.94|585.58|588.82|585.46|588.94|585.58|588.82|585.46|0
1651556790000|2022-05-03 05:46:30|588.94|585.58|588.94|585.58|589.07|585.71|588.94|585.58|0
1651556800000|2022-05-03 05:46:40|588.7|585.34|588.94|585.58|588.94|585.58|588.7|585.34|0
1651556810000|2022-05-03 05:46:50|589.07|585.71|588.94|585.58|589.07|585.71|588.94|585.58|0
1651556820000|2022-05-03 05:47:00|589.18|585.82|589.18|585.82|589.18|585.82|589.18|585.82|0
1651556830000|2022-05-03 05:47:10|589.43|586.07|589.67|586.31|589.67|586.31|589.43|586.07|0
1651556840000|2022-05-03 05:47:20|589.55|586.19|589.67|586.31|589.67|586.31|589.55|586.19|0
1651556850000|2022-05-03 05:47:30|589.43|586.07|589.43|586.07|589.55|586.19|589.43|586.07|0
1651556860000|2022-05-03 05:47:40|589.55|586.19|589.67|586.31|589.67|586.31|589.55|586.19|0
1651556870000|2022-05-03 05:47:50|589.42|586.06|589.55|586.19|589.55|586.19|589.42|586.06|0
1651556880000|2022-05-03 05:48:00|589.79|586.43|589.55|586.19|589.79|586.43|589.55|586.19|0
1651556890000|2022-05-03 05:48:10|589.67|586.31|589.91|586.55|589.91|586.55|589.67|586.31|0
1651556900000|2022-05-03 05:48:20|590.15|586.79|590.64|587.28|590.64|587.28|590.15|586.79|0
1651556910000|2022-05-03 05:48:30|590.88|587.52|591.13|587.77|591.13|587.77|590.88|587.52|0
1651556920000|2022-05-03 05:48:40|591.37|588.01|591.13|587.77|591.61|588.25|591.13|587.77|0
1651556930000|2022-05-03 05:48:50|590.88|587.52|590.77|587.41|590.88|587.52|590.64|587.28|0
1651556940000|2022-05-03 05:49:00|590.64|587.28|590.28|586.92|590.64|587.28|590.15|586.79|0
1651556950000|2022-05-03 05:49:10|590.64|587.28|590.64|587.28|590.64|587.28|590.64|587.28|0
1651556960000|2022-05-03 05:49:20|590.88|587.52|590.88|587.52|591.01|587.65|590.88|587.52|0
1651556970000|2022-05-03 05:49:30|590.64|587.28|590.28|586.92|590.64|587.28|590.28|586.92|0
1651556980000|2022-05-03 05:49:40|590.88|587.52|590.4|587.04|590.88|587.52|590.4|587.04|0
1651556990000|2022-05-03 05:49:50|590.04|586.68|589.91|586.55|590.15|586.79|589.91|586.55|0
1651557000000|2022-05-03 05:50:00|590.4|587.04|590.04|586.68|590.4|587.04|590.04|586.68|0
1651557010000|2022-05-03 05:50:10|590.15|586.79|589.67|586.31|590.15|586.79|589.67|586.31|0
1651557020000|2022-05-03 05:50:20|589.55|586.19|589.67|586.31|589.67|586.31|589.55|586.19|0
1651557030000|2022-05-03 05:50:30|589.79|586.43|589.67|586.31|589.91|586.55|589.67|586.31|0
1651557040000|2022-05-03 05:50:40|589.91|586.55|589.79|586.43|589.91|586.55|589.79|586.43|0
1651557050000|2022-05-03 05:50:50|589.67|586.31|589.31|585.95|589.67|586.31|589.18|585.82|0
1651557060000|2022-05-03 05:51:00|589.42|586.06|589.42|586.06|589.42|586.06|589.42|586.06|0
1651557080000|2022-05-03 05:51:20|589.18|585.82|588.45|585.09|589.18|585.82|588.45|585.09|0
1651557090000|2022-05-03 05:51:30|588.21|584.85|587.97|584.61|588.21|584.85|587.97|584.61|0
1651557100000|2022-05-03 05:51:40|588.09|584.73|587.97|584.61|588.09|584.73|587.97|584.61|0
1651557110000|2022-05-03 05:51:50|587.85|584.49|587.48|584.12|587.85|584.49|587.48|584.12|0
1651557120000|2022-05-03 05:52:00|587.61|584.25|587.48|584.12|587.61|584.25|587.48|584.12|0
1651557130000|2022-05-03 05:52:10|587.72|584.36|587.72|584.36|587.72|584.36|587.72|584.36|0
1651557140000|2022-05-03 05:52:20|587.97|584.61|587.97|584.61|587.97|584.61|587.97|584.61|0
1651557150000|2022-05-03 05:52:30|588.21|584.85|588.45|585.09|588.45|585.09|588.21|584.85|0
1651557170000|2022-05-03 05:52:50|588.69|585.33|588.69|585.33|588.69|585.33|588.69|585.33|0
1651557180000|2022-05-03 05:53:00|588.82|585.46|588.45|585.09|588.94|585.58|588.45|585.09|0
1651557190000|2022-05-03 05:53:10|588.58|585.22|588.45|585.09|588.58|585.22|588.45|585.09|0
1651557200000|2022-05-03 05:53:20|588.21|584.85|588.09|584.73|588.21|584.85|588.09|584.73|0
1651557210000|2022-05-03 05:53:30|587.97|584.61|587.48|584.12|587.97|584.61|587.48|584.12|0
1651557230000|2022-05-03 05:53:50|587.72|584.36|587.48|584.12|587.72|584.36|587.48|584.12|0
1651557240000|2022-05-03 05:54:00|587.36|584|587.48|584.12|587.48|584.12|587.36|584|0
1651557250000|2022-05-03 05:54:10|587.36|584|587.36|584|587.36|584|587.36|584|0
1651557260000|2022-05-03 05:54:20|587.48|584.12|587.48|584.12|587.72|584.36|587.48|584.12|0
1651557270000|2022-05-03 05:54:30|587.72|584.36|587.72|584.36|587.72|584.36|587.72|584.36|0
1651557280000|2022-05-03 05:54:40|587.97|584.61|587.97|584.61|587.97|584.61|587.97|584.61|0
1651557290000|2022-05-03 05:54:50|588.09|584.73|588.09|584.73|588.45|585.09|588.09|584.73|0
1651557300000|2022-05-03 05:55:00|588.21|584.85|588.33|584.97|588.33|584.97|587.97|584.61|0
1651557310000|2022-05-03 05:55:10|588.45|585.09|588.21|584.85|588.45|585.09|587.97|584.61|0
1651557320000|2022-05-03 05:55:20|588.33|584.97|588.33|584.97|588.33|584.97|588.33|584.97|0
1651557330000|2022-05-03 05:55:30|588.21|584.85|588.45|585.09|588.45|585.09|588.21|584.85|0
1651557340000|2022-05-03 05:55:40|588.21|584.85|588.45|585.09|588.45|585.09|587.97|584.61|0
1651557350000|2022-05-03 05:55:50|587.72|584.36|587.97|584.61|587.97|584.61|587.72|584.36|0
1651557360000|2022-05-03 05:56:00|588.45|585.09|588.33|584.97|588.45|585.09|588.33|584.97|0
1651557370000|2022-05-03 05:56:10|587.97|584.61|588.21|584.85|588.21|584.85|587.97|584.61|0
1651557380000|2022-05-03 05:56:20|588.09|584.73|587.97|584.61|588.09|584.73|587.97|584.61|0
1651557400000|2022-05-03 05:56:40|587.85|584.49|587.97|584.61|588.09|584.73|587.85|584.49|0
1651557410000|2022-05-03 05:56:50|588.09|584.73|587.97|584.61|588.09|584.73|587.85|584.49|0
1651557420000|2022-05-03 05:57:00|587.85|584.49|587.97|584.61|587.97|584.61|587.85|584.49|0
1651557430000|2022-05-03 05:57:10|587.72|584.36|588.21|584.85|588.21|584.85|587.72|584.36|0
1651557440000|2022-05-03 05:57:20|587.97|584.61|587.97|584.61|588.21|584.85|587.97|584.61|0
1651557450000|2022-05-03 05:57:30|588.09|584.73|588.3|584.94|588.3|584.94|588.09|584.73|0
1651557460000|2022-05-03 05:57:40|587.97|584.61|588.21|584.85|588.21|584.85|587.97|584.61|0
1651557470000|2022-05-03 05:57:50|588.09|584.73|588.21|584.85|588.21|584.85|588.09|584.73|0
1651557480000|2022-05-03 05:58:00|588.45|585.09|588.45|585.09|588.45|585.09|588.45|585.09|0
1651557490000|2022-05-03 05:58:10|588.94|585.58|588.94|585.58|588.94|585.58|588.94|585.58|0
1651557500000|2022-05-03 05:58:20|589.06|585.7|589.18|585.82|589.18|585.82|589.06|585.7|0
1651557510000|2022-05-03 05:58:30|589.06|585.7|588.69|585.33|589.18|585.82|588.69|585.33|0
1651557540000|2022-05-03 05:59:00|588.94|585.58|588.21|584.85|588.94|585.58|588.21|584.85|0
1651557550000|2022-05-03 05:59:10|588.45|585.09|588.45|585.09|588.45|585.09|588.33|584.97|0
1651557560000|2022-05-03 05:59:20|588.21|584.85|587.96|584.6|588.21|584.85|587.96|584.6|0
1651557570000|2022-05-03 05:59:30|588.21|584.85|588.21|584.85|588.21|584.85|588.21|584.85|0
1651557590000|2022-05-03 05:59:50|588.45|585.09|588.45|585.09|588.45|585.09|588.33|584.97|0
1651557600000|2022-05-03 06:00:00|588.94|585.58|589.31|585.95|589.42|586.06|588.94|585.58|0
1651557610000|2022-05-03 06:00:10|590.4|587.04|589.67|586.31|590.4|587.04|589.67|586.31|0
1651557620000|2022-05-03 06:00:20|589.91|586.55|589.91|586.55|590.15|586.79|589.91|586.55|0
1651557630000|2022-05-03 06:00:30|589.79|586.43|588.45|585.09|589.79|586.43|588.45|585.09|0
1651557640000|2022-05-03 06:00:40|588.33|584.97|588.45|585.09|588.45|585.09|587.96|584.6|0
1651557650000|2022-05-03 06:00:50|588.69|585.33|589.18|585.82|589.18|585.82|588.69|585.33|0
1651557660000|2022-05-03 06:01:00|589.42|586.06|590.4|587.04|590.4|587.04|589.42|586.06|0
1651557670000|2022-05-03 06:01:10|590.64|587.28|590.15|586.79|590.64|587.28|590.15|586.79|0
1651557680000|2022-05-03 06:01:20|590.4|587.04|589.91|586.55|590.4|587.04|589.91|586.55|0
1651557690000|2022-05-03 06:01:30|590.15|586.79|590.15|586.79|590.28|586.92|590.15|586.79|0
1651557700000|2022-05-03 06:01:40|590.4|587.04|589.91|586.55|590.4|587.04|589.91|586.55|0
1651557710000|2022-05-03 06:01:50|589.67|586.31|589.42|586.06|589.67|586.31|589.18|585.82|0
1651557720000|2022-05-03 06:02:00|589.67|586.31|590.04|586.68|590.15|586.79|589.67|586.31|0
1651557730000|2022-05-03 06:02:10|590.28|586.92|590.28|586.92|590.28|586.92|590.28|586.92|0
1651557740000|2022-05-03 06:02:20|590.4|587.04|591.13|587.77|591.13|587.77|590.4|587.04|0
1651557750000|2022-05-03 06:02:30|590.88|587.52|590.77|587.41|590.88|587.52|590.77|587.41|0
1651557760000|2022-05-03 06:02:40|590.88|587.52|590.88|587.52|590.88|587.52|590.88|587.52|0
1651557770000|2022-05-03 06:02:50|590.64|587.28|590.88|587.52|591.13|587.77|590.64|587.28|0
1651557780000|2022-05-03 06:03:00|591.37|588.01|592.95|589.59|592.95|589.59|591.37|588.01|0
1651557790000|2022-05-03 06:03:10|592.83|589.47|593.56|590.2|593.56|590.2|592.83|589.47|0
1651557800000|2022-05-03 06:03:20|593.31|589.95|592.95|589.59|593.31|589.95|592.71|589.35|0
1651557810000|2022-05-03 06:03:30|593.07|589.71|592.83|589.47|593.07|589.71|592.83|589.47|0
1651557820000|2022-05-03 06:03:40|593.2|589.84|592.58|589.22|593.2|589.84|592.58|589.22|0
1651557830000|2022-05-03 06:03:50|592.71|589.35|592.58|589.22|592.83|589.47|592.58|589.22|0
1651557840000|2022-05-03 06:04:00|592.22|588.86|592.22|588.86|592.34|588.98|592.22|588.86|0
1651557850000|2022-05-03 06:04:10|592.1|588.74|592.47|589.11|592.47|589.11|591.85|588.49|0
1651557860000|2022-05-03 06:04:20|593.2|589.84|593.68|590.32|593.68|590.32|593.07|589.71|0
1651557870000|2022-05-03 06:04:30|593.8|590.44|594.53|591.17|594.53|591.17|593.8|590.44|0
1651557880000|2022-05-03 06:04:40|594.78|591.42|594.78|591.42|594.78|591.42|594.78|591.42|0
1651557890000|2022-05-03 06:04:50|595.02|591.66|595.02|591.66|595.15|591.79|594.9|591.54|0
1651557900000|2022-05-03 06:05:00|595.51|592.15|595.02|591.66|595.51|592.15|595.02|591.66|0
1651557910000|2022-05-03 06:05:10|594.78|591.42|594.53|591.17|594.78|591.42|594.53|591.17|0
1651557920000|2022-05-03 06:05:20|595.02|591.66|594.9|591.54|595.02|591.66|594.9|591.54|0
1651557930000|2022-05-03 06:05:30|594.78|591.42|594.78|591.42|594.78|591.42|594.53|591.17|0
1651557940000|2022-05-03 06:05:40|594.9|591.54|594.78|591.42|594.9|591.54|594.78|591.42|0
1651557950000|2022-05-03 06:05:50|594.53|591.17|593.8|590.44|594.53|591.17|593.8|590.44|0
1651557960000|2022-05-03 06:06:00|594.29|590.93|594.29|590.93|594.29|590.93|594.29|590.93|0
1651557970000|2022-05-03 06:06:10|594.53|591.17|595.15|591.79|595.15|591.79|594.53|591.17|0
1651557980000|2022-05-03 06:06:20|595.02|591.66|595.51|592.15|595.51|592.15|595.02|591.66|0
1651557990000|2022-05-03 06:06:30|595.63|592.27|595.02|591.66|595.63|592.27|595.02|591.66|0
1651558000000|2022-05-03 06:06:40|595.26|591.9|595.75|592.39|595.75|592.39|595.26|591.9|0
1651558010000|2022-05-03 06:06:50|596.72|593.36|596.97|593.61|596.97|593.61|596.72|593.36|0
1651558020000|2022-05-03 06:07:00|596.85|593.49|596.72|593.36|596.85|593.49|596.72|593.36|0
1651558030000|2022-05-03 06:07:10|596.97|593.61|597.21|593.85|597.21|593.85|596.97|593.61|0
1651558040000|2022-05-03 06:07:20|596.97|593.61|596.97|593.61|596.97|593.61|596.97|593.61|0
1651558050000|2022-05-03 06:07:30|596.85|593.49|596.48|593.12|596.85|593.49|596.48|593.12|0
1651558060000|2022-05-03 06:07:40|596.61|593.25|596.72|593.36|596.72|593.36|596.48|593.12|0
1651558070000|2022-05-03 06:07:50|596.85|593.49|596.97|593.61|596.97|593.61|596.85|593.49|0
1651558080000|2022-05-03 06:08:00|597.21|593.85|596.97|593.61|597.21|593.85|596.97|593.61|0
1651558090000|2022-05-03 06:08:10|597.09|593.73|596.72|593.36|597.21|593.85|596.72|593.36|0
1651558100000|2022-05-03 06:08:20|596.48|593.12|596.48|593.12|596.48|593.12|596.48|593.12|0
1651558110000|2022-05-03 06:08:30|596.72|593.36|596.72|593.36|596.72|593.36|596.72|593.36|0
1651558130000|2022-05-03 06:08:50|596.97|593.61|596.72|593.36|596.97|593.61|596.72|593.36|0
1651558140000|2022-05-03 06:09:00|596.61|593.25|596.48|593.12|596.61|593.25|596.48|593.12|0
1651558150000|2022-05-03 06:09:10|596.24|592.88|595.75|592.39|596.24|592.88|595.75|592.39|0
1651558160000|2022-05-03 06:09:20|596.24|592.88|596.24|592.88|596.36|593|596.24|592.88|0
1651558180000|2022-05-03 06:09:40|596.72|593.36|596.97|593.61|596.97|593.61|596.72|593.36|0
1651558190000|2022-05-03 06:09:50|597.21|593.85|597.45|594.09|597.58|594.22|597.21|593.85|0
1651558200000|2022-05-03 06:10:00|597.21|593.85|596.72|593.36|597.21|593.85|596.72|593.36|0
1651558210000|2022-05-03 06:10:10|596.36|593|596.24|592.88|596.48|593.12|596.24|592.88|0
1651558220000|2022-05-03 06:10:20|596.48|593.12|596.48|593.12|596.48|593.12|596.48|593.12|0
1651558230000|2022-05-03 06:10:30|596.72|593.36|596.97|593.61|596.97|593.61|596.72|593.36|0
1651558240000|2022-05-03 06:10:40|597.09|593.73|597.7|594.34|597.7|594.34|597.09|593.73|0
1651558260000|2022-05-03 06:11:00|597.45|594.09|598.07|594.71|598.07|594.71|597.45|594.09|0
1651558270000|2022-05-03 06:11:10|597.94|594.58|598.18|594.82|598.18|594.82|597.94|594.58|0
1651558280000|2022-05-03 06:11:20|597.94|594.58|597.94|594.58|597.94|594.58|597.94|594.58|0
1651558290000|2022-05-03 06:11:30|597.7|594.34|597.45|594.09|597.7|594.34|597.45|594.09|0
1651558320000|2022-05-03 06:12:00|597.21|593.85|597.21|593.85|597.21|593.85|597.21|593.85|0
1651558330000|2022-05-03 06:12:10|596.97|593.61|596.24|592.88|596.97|593.61|596.24|592.88|0
1651558340000|2022-05-03 06:12:20|595.99|592.63|596.24|592.88|596.24|592.88|595.99|592.63|0
1651558350000|2022-05-03 06:12:30|596.12|592.76|596.24|592.88|596.24|592.88|595.99|592.63|0
1651558360000|2022-05-03 06:12:40|596.36|593|596.36|593|596.36|593|596.24|592.88|0
1651558370000|2022-05-03 06:12:50|596.48|593.12|596.48|593.12|596.48|593.12|596.48|593.12|0
1651558380000|2022-05-03 06:13:00|596.72|593.36|597.21|593.85|597.21|593.85|596.72|593.36|0
1651558390000|2022-05-03 06:13:10|597.45|594.09|597.45|594.09|597.45|594.09|597.34|593.98|0
1651558400000|2022-05-03 06:13:20|597.94|594.58|596.72|593.36|597.94|594.58|596.72|593.36|0
1651558410000|2022-05-03 06:13:30|596.97|593.61|596.97|593.61|596.97|593.61|596.97|593.61|0
1651558420000|2022-05-03 06:13:40|596.72|593.36|596.72|593.36|596.72|593.36|596.61|593.25|0
1651558430000|2022-05-03 06:13:50|596.48|593.12|596.23|592.87|596.48|593.12|596.23|592.87|0
1651558440000|2022-05-03 06:14:00|596.48|593.12|596.48|593.12|596.48|593.12|596.48|593.12|0
1651558450000|2022-05-03 06:14:10|596.72|593.36|596.23|592.87|596.72|593.36|596.23|592.87|0
1651558460000|2022-05-03 06:14:20|596.36|593|595.75|592.39|596.36|593|595.75|592.39|0
1651558470000|2022-05-03 06:14:30|595.99|592.63|596.12|592.76|596.23|592.87|595.99|592.63|0
1651558480000|2022-05-03 06:14:40|595.99|592.63|596.23|592.87|596.23|592.87|595.99|592.63|0
1651558490000|2022-05-03 06:14:50|596.48|593.12|596.72|593.36|596.72|593.36|596.48|593.12|0
1651558500000|2022-05-03 06:15:00|596.6|593.24|596.72|593.36|596.97|593.61|596.48|593.12|0
1651558510000|2022-05-03 06:15:10|596.48|593.12|597.21|593.85|597.21|593.85|596.48|593.12|0
1651558520000|2022-05-03 06:15:20|596.97|593.61|597.34|593.98|597.34|593.98|596.97|593.61|0
1651558530000|2022-05-03 06:15:30|597.21|593.85|597.21|593.85|597.21|593.85|597.21|593.85|0
1651558540000|2022-05-03 06:15:40|596.97|593.61|597.94|594.58|597.94|594.58|596.97|593.61|0
1651558550000|2022-05-03 06:15:50|598.18|594.82|598.18|594.82|598.18|594.82|598.18|594.82|0
1651558560000|2022-05-03 06:16:00|598.43|595.07|598.07|594.71|598.43|595.07|597.94|594.58|0
1651558570000|2022-05-03 06:16:10|597.94|594.58|597.45|594.09|597.94|594.58|597.45|594.09|0
1651558580000|2022-05-03 06:16:20|597.34|593.98|597.21|593.85|597.45|594.09|597.21|593.85|0
1651558590000|2022-05-03 06:16:30|597.34|593.98|597.7|594.34|597.7|594.34|597.34|593.98|0
1651558600000|2022-05-03 06:16:40|597.45|594.09|597.7|594.34|597.7|594.34|597.45|594.09|0
1651558610000|2022-05-03 06:16:50|597.94|594.58|597.94|594.58|597.94|594.58|597.94|594.58|0
1651558620000|2022-05-03 06:17:00|597.7|594.34|597.09|593.73|597.7|594.34|597.09|593.73|0
1651558630000|2022-05-03 06:17:10|596.97|593.61|596.97|593.61|596.97|593.61|596.72|593.36|0
1651558640000|2022-05-03 06:17:20|597.21|593.85|597.21|593.85|597.21|593.85|597.21|593.85|0
1651558650000|2022-05-03 06:17:30|597.09|593.73|596.97|593.61|597.09|593.73|596.97|593.61|0
1651558660000|2022-05-03 06:17:40|596.72|593.36|595.99|592.63|596.72|593.36|595.99|592.63|0
1651558670000|2022-05-03 06:17:50|595.75|592.39|595.75|592.39|595.87|592.51|595.75|592.39|0
1651558680000|2022-05-03 06:18:00|595.5|592.14|595.26|591.9|595.5|592.14|595.26|591.9|0
1651558690000|2022-05-03 06:18:10|595.39|592.03|595.5|592.14|595.5|592.14|595.39|592.03|0
1651558700000|2022-05-03 06:18:20|595.02|591.66|595.02|591.66|595.02|591.66|595.02|591.66|0
1651558710000|2022-05-03 06:18:30|594.77|591.41|595.5|592.14|595.5|592.14|594.77|591.41|0
1651558720000|2022-05-03 06:18:40|595.26|591.9|595.26|591.9|595.26|591.9|595.26|591.9|0
1651558730000|2022-05-03 06:18:50|595.02|591.66|595.02|591.66|595.02|591.66|594.9|591.54|0
1651558740000|2022-05-03 06:19:00|594.77|591.41|593.8|590.44|594.77|591.41|593.8|590.44|0
1651558750000|2022-05-03 06:19:10|594.29|590.93|594.17|590.81|594.53|591.17|594.17|590.81|0
1651558760000|2022-05-03 06:19:20|594.29|590.93|593.56|590.2|594.29|590.93|593.56|590.2|0
1651558770000|2022-05-03 06:19:30|593.8|590.44|593.8|590.44|593.8|590.44|593.8|590.44|0
1651558780000|2022-05-03 06:19:40|593.93|590.57|594.53|591.17|594.53|591.17|593.93|590.57|0
1651558790000|2022-05-03 06:19:50|594.77|591.41|594.77|591.41|594.9|591.54|594.77|591.41|0
1651558800000|2022-05-03 06:20:00|594.53|591.17|594.53|591.17|594.53|591.17|594.53|591.17|0
1651558810000|2022-05-03 06:20:10|594.29|590.93|593.8|590.44|594.53|591.17|593.8|590.44|0
1651558820000|2022-05-03 06:20:20|594.04|590.68|594.29|590.93|594.53|591.17|594.04|590.68|0
1651558830000|2022-05-03 06:20:30|594.17|590.81|594.29|590.93|594.29|590.93|594.04|590.68|0
1651558840000|2022-05-03 06:20:40|594.53|591.17|595.02|591.66|595.02|591.66|594.53|591.17|0
1651558850000|2022-05-03 06:20:50|595.39|592.03|595.02|591.66|595.39|592.03|595.02|591.66|0
1651558860000|2022-05-03 06:21:00|595.14|591.78|595.14|591.78|595.14|591.78|595.14|591.78|0
1651558870000|2022-05-03 06:21:10|595.26|591.9|595.99|592.63|595.99|592.63|595.26|591.9|0
1651558880000|2022-05-03 06:21:20|595.75|592.39|595.75|592.39|595.75|592.39|595.75|592.39|0
1651558890000|2022-05-03 06:21:30|595.99|592.63|596.23|592.87|596.23|592.87|595.99|592.63|0
1651558900000|2022-05-03 06:21:40|596.12|592.76|595.75|592.39|596.12|592.76|595.75|592.39|0
1651558910000|2022-05-03 06:21:50|595.5|592.14|595.75|592.39|595.75|592.39|595.5|592.14|0
1651558920000|2022-05-03 06:22:00|595.5|592.14|595.5|592.14|595.5|592.14|595.5|592.14|0
1651558930000|2022-05-03 06:22:10|595.75|592.39|596.23|592.87|596.23|592.87|595.75|592.39|0
1651558940000|2022-05-03 06:22:20|595.99|592.63|595.99|592.63|596.23|592.87|595.99|592.63|0
1651558950000|2022-05-03 06:22:30|595.5|592.14|596.23|592.87|596.23|592.87|595.5|592.14|0
1651558960000|2022-05-03 06:22:40|596.48|593.12|596.36|593|596.6|593.24|596.36|593|0
1651558970000|2022-05-03 06:22:50|596.23|592.87|595.87|592.51|596.23|592.87|595.87|592.51|0
1651558980000|2022-05-03 06:23:00|595.99|592.63|595.75|592.39|595.99|592.63|595.75|592.39|0
1651558990000|2022-05-03 06:23:10|595.5|592.14|595.5|592.14|595.5|592.14|595.39|592.03|0
1651559000000|2022-05-03 06:23:20|595.26|591.9|595.02|591.66|595.26|591.9|595.02|591.66|0
1651559010000|2022-05-03 06:23:30|594.9|591.54|594.77|591.41|595.02|591.66|594.77|591.41|0
1651559020000|2022-05-03 06:23:40|594.9|591.54|594.04|590.68|594.9|591.54|594.04|590.68|0
1651559030000|2022-05-03 06:23:50|594.29|590.93|594.29|590.93|594.41|591.05|594.29|590.93|0
1651559050000|2022-05-03 06:24:10|593.56|590.2|593.56|590.2|593.56|590.2|593.56|590.2|0
1651559060000|2022-05-03 06:24:20|593.8|590.44|594.04|590.68|594.04|590.68|593.8|590.44|0
1651559070000|2022-05-03 06:24:30|593.31|589.95|594.04|590.68|594.29|590.93|593.31|589.95|0
1651559080000|2022-05-03 06:24:40|594.29|590.93|594.77|591.41|594.77|591.41|594.29|590.93|0
1651559090000|2022-05-03 06:24:50|594.66|591.3|594.66|591.3|594.66|591.3|594.66|591.3|0
1651559100000|2022-05-03 06:25:00|594.53|591.17|594.17|590.81|594.53|591.17|594.17|590.81|0
1651559110000|2022-05-03 06:25:10|594.04|590.68|594.29|590.93|594.29|590.93|594.04|590.68|0
1651559120000|2022-05-03 06:25:20|594.17|590.81|594.29|590.93|594.29|590.93|594.04|590.68|0
1651559130000|2022-05-03 06:25:30|594.04|590.68|593.93|590.57|594.04|590.68|593.93|590.57|0
1651559140000|2022-05-03 06:25:40|594.04|590.68|593.93|590.57|594.04|590.68|593.56|590.2|0
1651559150000|2022-05-03 06:25:50|593.8|590.44|594.04|590.68|594.04|590.68|593.68|590.32|0
1651559160000|2022-05-03 06:26:00|594.53|591.17|594.53|591.17|594.66|591.3|594.41|591.05|0
1651559170000|2022-05-03 06:26:10|594.41|591.05|594.66|591.3|594.66|591.3|594.41|591.05|0
1651559180000|2022-05-03 06:26:20|594.41|591.05|594.53|591.17|594.53|591.17|594.41|591.05|0
1651559190000|2022-05-03 06:26:30|594.66|591.3|594.9|591.54|594.9|591.54|594.66|591.3|0
1651559200000|2022-05-03 06:26:40|595.02|591.66|594.77|591.41|595.02|591.66|594.77|591.41|0
1651559210000|2022-05-03 06:26:50|594.9|591.54|596.23|592.87|596.23|592.87|594.9|591.54|0
1651559220000|2022-05-03 06:27:00|595.63|592.27|595.26|591.9|595.63|592.27|595.26|591.9|0
1651559230000|2022-05-03 06:27:10|595.63|592.27|595.5|592.14|595.75|592.39|595.5|592.14|0
1651559240000|2022-05-03 06:27:20|595.26|591.9|595.75|592.39|595.75|592.39|595.26|591.9|0
1651559250000|2022-05-03 06:27:30|595.99|592.63|596.23|592.87|596.23|592.87|595.99|592.63|0
1651559260000|2022-05-03 06:27:40|595.99|592.63|595.99|592.63|595.99|592.63|595.99|592.63|0
1651559270000|2022-05-03 06:27:50|596.23|592.87|595.75|592.39|596.23|592.87|595.75|592.39|0
1651559280000|2022-05-03 06:28:00|595.87|592.51|595.75|592.39|595.87|592.51|595.75|592.39|0
1651559290000|2022-05-03 06:28:10|595.87|592.51|595.63|592.27|595.87|592.51|595.63|592.27|0
1651559300000|2022-05-03 06:28:20|595.75|592.39|595.99|592.63|595.99|592.63|595.75|592.39|0
1651559310000|2022-05-03 06:28:30|596.23|592.87|596.12|592.76|596.48|593.12|596.12|592.76|0
1651559320000|2022-05-03 06:28:40|595.99|592.63|595.87|592.51|595.99|592.63|595.87|592.51|0
1651559330000|2022-05-03 06:28:50|595.75|592.39|595.63|592.27|595.75|592.39|595.63|592.27|0
1651559340000|2022-05-03 06:29:00|595.5|592.14|596.12|592.76|596.12|592.76|595.5|592.14|0
1651559350000|2022-05-03 06:29:10|595.99|592.63|595.5|592.14|595.99|592.63|595.5|592.14|0
1651559360000|2022-05-03 06:29:20|595.39|592.03|594.9|591.54|595.39|592.03|594.77|591.41|0
1651559370000|2022-05-03 06:29:30|594.77|591.41|594.04|590.68|594.77|591.41|594.04|590.68|0
1651559380000|2022-05-03 06:29:40|594.29|590.93|594.41|591.05|594.53|591.17|594.29|590.93|0
1651559390000|2022-05-03 06:29:50|594.53|591.17|594.77|591.41|594.77|591.41|594.53|591.17|0
1651559400000|2022-05-03 06:30:00|594.41|591.05|594.53|591.17|594.53|591.17|594.04|590.68|0
1651559410000|2022-05-03 06:30:10|594.04|590.68|594.41|591.05|594.41|591.05|594.04|590.68|0
1651559420000|2022-05-03 06:30:20|594.28|590.92|594.53|591.17|594.53|591.17|594.28|590.92|0
1651559430000|2022-05-03 06:30:30|594.77|591.41|594.77|591.41|594.77|591.41|594.53|591.17|0
1651559440000|2022-05-03 06:30:40|594.9|591.54|595.02|591.66|595.02|591.66|594.9|591.54|0
1651559450000|2022-05-03 06:30:50|595.14|591.78|595.02|591.66|595.14|591.78|595.02|591.66|0
1651559460000|2022-05-03 06:31:00|595.26|591.9|595.5|592.14|595.5|592.14|595.26|591.9|0
1651559470000|2022-05-03 06:31:10|595.26|591.9|595.5|592.14|595.5|592.14|595.26|591.9|0
1651559480000|2022-05-03 06:31:20|595.39|592.03|595.75|592.39|595.75|592.39|595.39|592.03|0
1651559490000|2022-05-03 06:31:30|595.63|592.27|595.63|592.27|595.87|592.51|595.63|592.27|0
1651559500000|2022-05-03 06:31:40|595.75|592.39|595.75|592.39|595.87|592.51|595.75|592.39|0
1651559510000|2022-05-03 06:31:50|595.87|592.51|595.99|592.63|596.23|592.87|595.87|592.51|0
1651559520000|2022-05-03 06:32:00|596.12|592.76|595.99|592.63|596.12|592.76|595.99|592.63|0
1651559530000|2022-05-03 06:32:10|595.75|592.39|596.23|592.87|596.23|592.87|595.75|592.39|0
1651559540000|2022-05-03 06:32:20|596.48|593.12|596.48|593.12|596.48|593.12|596.48|593.12|0
1651559550000|2022-05-03 06:32:30|596.6|593.24|596.6|593.24|596.6|593.24|596.6|593.24|0
1651559560000|2022-05-03 06:32:40|596.48|593.12|596.23|592.87|596.48|593.12|596.12|592.76|0
1651559570000|2022-05-03 06:32:50|596.36|593|596.48|593.12|596.48|593.12|596.36|593|0
1651559580000|2022-05-03 06:33:00|596.72|593.36|596.72|593.36|596.72|593.36|596.6|593.24|0
1651559590000|2022-05-03 06:33:10|597.21|593.85|597.09|593.73|597.21|593.85|597.09|593.73|0
1651559600000|2022-05-03 06:33:20|596.96|593.6|596.85|593.49|597.09|593.73|596.85|593.49|0
1651559610000|2022-05-03 06:33:30|596.72|593.36|596.48|593.12|596.85|593.49|596.48|593.12|0
1651559620000|2022-05-03 06:33:40|595.99|592.63|595.99|592.63|595.99|592.63|595.75|592.39|0
1651559630000|2022-05-03 06:33:50|595.87|592.51|595.99|592.63|595.99|592.63|595.75|592.39|0
1651559640000|2022-05-03 06:34:00|596.12|592.76|596.12|592.76|596.12|592.76|596.12|592.76|0
1651559650000|2022-05-03 06:34:10|595.99|592.63|596.12|592.76|596.23|592.87|595.99|592.63|0
1651559660000|2022-05-03 06:34:20|596.23|592.87|595.99|592.63|596.23|592.87|595.99|592.63|0
1651559670000|2022-05-03 06:34:30|595.75|592.39|595.01|591.65|595.75|592.39|594.77|591.41|0
1651559680000|2022-05-03 06:34:40|594.77|591.41|594.53|591.17|594.77|591.41|594.53|591.17|0
1651559690000|2022-05-03 06:34:50|594.17|590.81|594.04|590.68|594.17|590.81|594.04|590.68|0
1651559700000|2022-05-03 06:35:00|594.41|591.05|594.65|591.29|594.65|591.29|594.28|590.92|0
1651559710000|2022-05-03 06:35:10|594.53|591.17|594.53|591.17|594.65|591.29|594.53|591.17|0
1651559720000|2022-05-03 06:35:20|594.41|591.05|594.28|590.92|594.41|591.05|594.28|590.92|0
1651559730000|2022-05-03 06:35:30|594.41|591.05|594.28|590.92|594.41|591.05|594.17|590.81|0
1651559740000|2022-05-03 06:35:40|594.53|591.17|594.41|591.05|594.53|591.17|594.41|591.05|0
1651559750000|2022-05-03 06:35:50|594.17|590.81|594.28|590.92|594.28|590.92|594.04|590.68|0
1651559760000|2022-05-03 06:36:00|594.53|591.17|594.17|590.81|594.53|591.17|594.17|590.81|0
1651559770000|2022-05-03 06:36:10|594.53|591.17|594.41|591.05|594.53|591.17|594.41|591.05|0
1651559780000|2022-05-03 06:36:20|594.53|591.17|595.01|591.65|595.01|591.65|594.41|591.05|0
1651559790000|2022-05-03 06:36:30|595.14|591.78|595.14|591.78|595.26|591.9|595.14|591.78|0
1651559800000|2022-05-03 06:36:40|595.01|591.65|594.65|591.29|595.01|591.65|594.65|591.29|0
1651559810000|2022-05-03 06:36:50|594.53|591.17|594.53|591.17|594.65|591.29|594.53|591.17|0
1651559820000|2022-05-03 06:37:00|594.65|591.29|594.9|591.54|594.9|591.54|594.65|591.29|0
1651559830000|2022-05-03 06:37:10|595.01|591.65|595.01|591.65|595.01|591.65|595.01|591.65|0
1651559840000|2022-05-03 06:37:20|594.77|591.41|594.53|591.17|594.77|591.41|594.41|591.05|0
1651559850000|2022-05-03 06:37:30|594.65|591.29|594.65|591.29|594.65|591.29|594.65|591.29|0
1651559860000|2022-05-03 06:37:40|594.77|591.41|594.65|591.29|594.77|591.41|594.65|591.29|0
1651559870000|2022-05-03 06:37:50|594.53|591.17|594.77|591.41|594.9|591.54|594.53|591.17|0
1651559880000|2022-05-03 06:38:00|594.65|591.29|594.77|591.41|594.77|591.41|594.53|591.17|0
1651559890000|2022-05-03 06:38:10|594.9|591.54|594.53|591.17|594.9|591.54|594.53|591.17|0
1651559900000|2022-05-03 06:38:20|594.28|590.92|593.68|590.32|594.28|590.92|593.68|590.32|0
1651559910000|2022-05-03 06:38:30|593.55|590.19|594.04|590.68|594.04|590.68|593.55|590.19|0
1651559920000|2022-05-03 06:38:40|593.8|590.44|593.8|590.44|593.92|590.56|593.8|590.44|0
1651559930000|2022-05-03 06:38:50|593.68|590.32|593.55|590.19|593.68|590.32|593.55|590.19|0
1651559940000|2022-05-03 06:39:00|593.8|590.44|594.28|590.92|594.28|590.92|593.8|590.44|0
1651559950000|2022-05-03 06:39:10|594.41|591.05|594.53|591.17|594.53|591.17|594.41|591.05|0
1651559960000|2022-05-03 06:39:20|594.41|591.05|594.17|590.81|594.41|591.05|594.04|590.68|0
1651559970000|2022-05-03 06:39:30|594.04|590.68|593.68|590.32|594.04|590.68|593.55|590.19|0
1651559980000|2022-05-03 06:39:40|593.8|590.44|593.8|590.44|593.8|590.44|593.68|590.32|0
1651559990000|2022-05-03 06:39:50|593.55|590.19|593.8|590.44|593.8|590.44|593.55|590.19|0
1651560020000|2022-05-03 06:40:20|593.92|590.56|593.8|590.44|593.92|590.56|593.8|590.44|0
1651560030000|2022-05-03 06:40:30|593.55|590.19|593.31|589.95|593.8|590.44|593.31|589.95|0
1651560040000|2022-05-03 06:40:40|593.44|590.08|593.31|589.95|593.44|590.08|593.31|589.95|0
1651560050000|2022-05-03 06:40:50|593.19|589.83|593.55|590.19|593.55|590.19|593.07|589.71|0
1651560060000|2022-05-03 06:41:00|593.68|590.32|593.55|590.19|593.8|590.44|593.55|590.19|0
1651560070000|2022-05-03 06:41:10|593.31|589.95|593.07|589.71|593.31|589.95|592.82|589.46|0
1651560080000|2022-05-03 06:41:20|592.95|589.59|592.58|589.22|592.95|589.59|592.58|589.22|0
1651560090000|2022-05-03 06:41:30|592.09|588.73|592.09|588.73|592.09|588.73|591.98|588.62|0
1651560100000|2022-05-03 06:41:40|592.46|589.1|592.34|588.98|592.58|589.22|592.34|588.98|0
1651560110000|2022-05-03 06:41:50|592.58|589.22|593.31|589.95|593.31|589.95|592.58|589.22|0
1651560120000|2022-05-03 06:42:00|593.07|589.71|593.07|589.71|593.19|589.83|593.07|589.71|0
1651560130000|2022-05-03 06:42:10|593.19|589.83|593.19|589.83|593.31|589.95|593.19|589.83|0
1651560140000|2022-05-03 06:42:20|593.31|589.95|593.07|589.71|593.31|589.95|593.07|589.71|0
1651560150000|2022-05-03 06:42:30|592.71|589.35|592.82|589.46|592.82|589.46|592.58|589.22|0
1651560160000|2022-05-03 06:42:40|592.71|589.35|592.71|589.35|592.71|589.35|592.71|589.35|0
1651560170000|2022-05-03 06:42:50|592.82|589.46|592.95|589.59|592.95|589.59|592.82|589.46|0
1651560180000|2022-05-03 06:43:00|593.07|589.71|593.07|589.71|593.07|589.71|593.07|589.71|0
1651560200000|2022-05-03 06:43:20|592.95|589.59|592.95|589.59|592.95|589.59|592.95|589.59|0
1651560210000|2022-05-03 06:43:30|593.19|589.83|593.07|589.71|593.19|589.83|593.07|589.71|0
1651560220000|2022-05-03 06:43:40|593.19|589.83|593.92|590.56|593.92|590.56|593.19|589.83|0
1651560230000|2022-05-03 06:43:50|594.04|590.68|593.55|590.19|594.17|590.81|593.55|590.19|0
1651560240000|2022-05-03 06:44:00|593.92|590.56|594.04|590.68|594.04|590.68|593.92|590.56|0
1651560250000|2022-05-03 06:44:10|594.28|590.92|593.92|590.56|594.28|590.92|593.92|590.56|0
1651560260000|2022-05-03 06:44:20|593.8|590.44|593.44|590.08|593.8|590.44|593.19|589.83|0
1651560270000|2022-05-03 06:44:30|593.55|590.19|593.44|590.08|593.55|590.19|593.44|590.08|0
1651560280000|2022-05-03 06:44:40|593.31|589.95|593.44|590.08|593.44|590.08|593.31|589.95|0
1651560290000|2022-05-03 06:44:50|593.31|589.95|593.31|589.95|593.31|589.95|592.95|589.59|0
1651560300000|2022-05-03 06:45:00|593.55|590.19|593.92|590.56|593.92|590.56|593.44|590.08|0
1651560310000|2022-05-03 06:45:10|594.04|590.68|593.31|589.95|594.04|590.68|593.31|589.95|0
1651560320000|2022-05-03 06:45:20|593.55|590.19|595.14|591.78|595.14|591.78|593.31|589.95|0
1651560330000|2022-05-03 06:45:30|594.77|591.41|594.53|591.17|594.77|591.41|594.53|591.17|0
1651560340000|2022-05-03 06:45:40|594.65|591.29|594.53|591.17|594.77|591.41|594.53|591.17|0
1651560350000|2022-05-03 06:45:50|594.28|590.92|594.53|591.17|594.53|591.17|594.28|590.92|0
1651560360000|2022-05-03 06:46:00|595.01|591.65|595.26|591.9|595.26|591.9|595.01|591.65|0
1651560370000|2022-05-03 06:46:10|595.14|591.78|594.77|591.41|595.14|591.78|594.77|591.41|0
1651560380000|2022-05-03 06:46:20|595.01|591.65|595.5|592.14|595.5|592.14|595.01|591.65|0
1651560400000|2022-05-03 06:46:40|595.26|591.9|595.26|591.9|595.26|591.9|595.01|591.65|0
1651560410000|2022-05-03 06:46:50|595.38|592.02|595.38|592.02|595.38|592.02|595.38|592.02|0
1651560420000|2022-05-03 06:47:00|595.26|591.9|595.01|591.65|595.26|591.9|595.01|591.65|0
1651560430000|2022-05-03 06:47:10|595.14|591.78|595.38|592.02|595.38|592.02|595.01|591.65|0
1651560440000|2022-05-03 06:47:20|595.14|591.78|595.5|592.14|595.5|592.14|595.14|591.78|0
1651560460000|2022-05-03 06:47:40|595.99|592.63|596.47|593.11|596.47|593.11|595.99|592.63|0
1651560470000|2022-05-03 06:47:50|596.23|592.87|595.99|592.63|596.23|592.87|595.99|592.63|0
1651560480000|2022-05-03 06:48:00|596.23|592.87|596.6|593.24|596.6|593.24|596.11|592.75|0
1651560490000|2022-05-03 06:48:10|596.72|593.36|596.6|593.24|596.72|593.36|596.6|593.24|0
1651560500000|2022-05-03 06:48:20|596.47|593.11|596.6|593.24|596.72|593.36|596.47|593.11|0
1651560510000|2022-05-03 06:48:30|596.84|593.48|596.96|593.6|596.96|593.6|596.84|593.48|0
1651560520000|2022-05-03 06:48:40|596.84|593.48|596.96|593.6|596.96|593.6|596.84|593.48|0
1651560530000|2022-05-03 06:48:50|596.72|593.36|596.72|593.36|596.72|593.36|596.72|593.36|0
1651560540000|2022-05-03 06:49:00|596.6|593.24|596.47|593.11|596.6|593.24|596.47|593.11|0
1651560550000|2022-05-03 06:49:10|596.23|592.87|596.23|592.87|596.6|593.24|596.23|592.87|0
1651560560000|2022-05-03 06:49:20|596.11|592.75|595.74|592.38|596.11|592.75|595.74|592.38|0
1651560570000|2022-05-03 06:49:30|595.63|592.27|595.74|592.38|595.74|592.38|595.63|592.27|0
1651560580000|2022-05-03 06:49:40|596.23|592.87|596.23|592.87|596.23|592.87|596.23|592.87|0
1651560590000|2022-05-03 06:49:50|596.11|592.75|596.11|592.75|596.11|592.75|596.11|592.75|0
1651560600000|2022-05-03 06:50:00|595.99|592.63|595.26|591.9|595.99|592.63|595.26|591.9|0
1651560610000|2022-05-03 06:50:10|595.01|591.65|594.77|591.41|595.01|591.65|594.77|591.41|0
1651560620000|2022-05-03 06:50:20|595.01|591.65|594.53|591.17|595.01|591.65|594.53|591.17|0
1651560630000|2022-05-03 06:50:30|594.9|591.54|595.01|591.65|595.01|591.65|594.9|591.54|0
1651560640000|2022-05-03 06:50:40|594.9|591.54|594.28|590.92|594.9|591.54|594.28|590.92|0
1651560650000|2022-05-03 06:50:50|594.53|591.17|594.53|591.17|594.53|591.17|594.53|591.17|0
1651560660000|2022-05-03 06:51:00|594.65|591.29|594.65|591.29|594.65|591.29|594.53|591.17|0
1651560670000|2022-05-03 06:51:10|594.41|591.05|594.28|590.92|594.41|591.05|594.28|590.92|0
1651560680000|2022-05-03 06:51:20|594.53|591.17|594.77|591.41|595.01|591.65|594.53|591.17|0
1651560690000|2022-05-03 06:51:30|595.14|591.78|595.26|591.9|595.26|591.9|595.14|591.78|0
1651560700000|2022-05-03 06:51:40|595.5|592.14|595.01|591.65|595.5|592.14|595.01|591.65|0
1651560710000|2022-05-03 06:51:50|594.9|591.54|594.77|591.41|595.01|591.65|594.77|591.41|0
1651560720000|2022-05-03 06:52:00|594.9|591.54|594.65|591.29|594.9|591.54|594.65|591.29|0
1651560730000|2022-05-03 06:52:10|594.77|591.41|595.14|591.78|595.38|592.02|594.77|591.41|0
1651560740000|2022-05-03 06:52:20|594.9|591.54|594.9|591.54|594.9|591.54|594.65|591.29|0
1651560750000|2022-05-03 06:52:30|594.77|591.41|595.26|591.9|595.26|591.9|594.77|591.41|0
1651560760000|2022-05-03 06:52:40|595.38|592.02|595.01|591.65|595.38|592.02|595.01|591.65|0
1651560770000|2022-05-03 06:52:50|595.26|591.9|595.26|591.9|595.26|591.9|595.14|591.78|0
1651560780000|2022-05-03 06:53:00|595.14|591.78|595.26|591.9|595.26|591.9|595.01|591.65|0
1651560790000|2022-05-03 06:53:10|594.77|591.41|595.5|592.14|595.5|592.14|594.77|591.41|0
1651560800000|2022-05-03 06:53:20|595.74|592.38|595.5|592.14|595.74|592.38|595.5|592.14|0
1651560810000|2022-05-03 06:53:30|595.63|592.27|595.87|592.51|595.87|592.51|595.63|592.27|0
1651560820000|2022-05-03 06:53:40|595.74|592.38|596.23|592.87|596.23|592.87|595.74|592.38|0
1651560830000|2022-05-03 06:53:50|595.99|592.63|596.06|592.7|596.23|592.87|595.99|592.63|0
1651560840000|2022-05-03 06:54:00|596.3|592.94|596.3|592.94|596.3|592.94|596.3|592.94|0
1651560850000|2022-05-03 06:54:10|596.43|593.07|596.43|593.07|596.43|593.07|596.43|593.07|0
1651560860000|2022-05-03 06:54:20|596.55|593.19|597.03|593.67|597.03|593.67|596.43|593.07|0
1651560870000|2022-05-03 06:54:30|596.79|593.43|597.03|593.67|597.16|593.8|596.79|593.43|0
1651560880000|2022-05-03 06:54:40|596.92|593.56|597.03|593.67|597.03|593.67|596.92|593.56|0
1651560890000|2022-05-03 06:54:50|597.16|593.8|597.03|593.67|597.16|593.8|597.03|593.67|0
1651560900000|2022-05-03 06:55:00|596.92|593.56|596.92|593.56|597.03|593.67|596.67|593.31|0
1651560910000|2022-05-03 06:55:10|596.79|593.43|596.67|593.31|596.92|593.56|596.67|593.31|0
1651560920000|2022-05-03 06:55:20|596.79|593.43|596.54|593.18|596.79|593.43|596.54|593.18|0
1651560930000|2022-05-03 06:55:30|596.79|593.43|597.28|593.92|597.28|593.92|596.79|593.43|0
1651560940000|2022-05-03 06:55:40|597.16|593.8|597.4|594.04|597.52|594.16|597.16|593.8|0
1651560950000|2022-05-03 06:55:50|597.52|594.16|597.65|594.29|597.65|594.29|597.4|594.04|0
1651560960000|2022-05-03 06:56:00|597.52|594.16|597.52|594.16|597.52|594.16|597.4|594.04|0
1651560970000|2022-05-03 06:56:10|597.65|594.29|597.52|594.16|597.65|594.29|597.52|594.16|0
1651560980000|2022-05-03 06:56:20|597.76|594.4|597.76|594.4|598.14|594.78|597.76|594.4|0
1651560990000|2022-05-03 06:56:30|598.01|594.65|598.74|595.38|598.74|595.38|598.01|594.65|0
1651561000000|2022-05-03 06:56:40|598.25|594.89|598.62|595.26|598.74|595.38|598.25|594.89|0
1651561010000|2022-05-03 06:56:50|599.47|596.11|598.98|595.62|599.47|596.11|598.74|595.38|0
1651561020000|2022-05-03 06:57:00|598.74|595.38|598.25|594.89|598.74|595.38|598.25|594.89|0
1651561030000|2022-05-03 06:57:10|598.38|595.02|598.14|594.78|598.38|595.02|598.14|594.78|0
1651561040000|2022-05-03 06:57:20|598.01|594.65|598.01|594.65|598.01|594.65|597.76|594.4|0
1651561050000|2022-05-03 06:57:30|597.76|594.4|597.76|594.4|597.76|594.4|597.4|594.04|0
1651561060000|2022-05-03 06:57:40|598.01|594.65|598.01|594.65|598.13|594.77|598.01|594.65|0
1651561070000|2022-05-03 06:57:50|597.76|594.4|598.74|595.38|598.74|595.38|597.76|594.4|0
1651561080000|2022-05-03 06:58:00|598.62|595.26|598.74|595.38|598.74|595.38|598.62|595.26|0
1651561090000|2022-05-03 06:58:10|598.87|595.51|598.74|595.38|598.98|595.62|598.74|595.38|0
1651561100000|2022-05-03 06:58:20|598.98|595.62|598.5|595.14|598.98|595.62|598.5|595.14|0
1651561110000|2022-05-03 06:58:30|598.25|594.89|598.5|595.14|598.5|595.14|598.25|594.89|0
1651561120000|2022-05-03 06:58:40|598.74|595.38|598.5|595.14|598.74|595.38|598.5|595.14|0
1651561130000|2022-05-03 06:58:50|598.62|595.26|598.25|594.89|598.62|595.26|598.25|594.89|0
1651561140000|2022-05-03 06:59:00|598.01|594.65|597.76|594.4|598.01|594.65|597.76|594.4|0
1651561150000|2022-05-03 06:59:10|597.52|594.16|597.76|594.4|597.76|594.4|597.52|594.16|0
1651561160000|2022-05-03 06:59:20|597.52|594.16|597.89|594.53|597.89|594.53|597.52|594.16|0
1651561170000|2022-05-03 06:59:30|597.76|594.4|598.5|595.14|598.5|595.14|597.76|594.4|0
1651561180000|2022-05-03 06:59:40|598.74|595.38|598.87|595.51|598.87|595.51|598.62|595.26|0
1651561190000|2022-05-03 06:59:50|599.23|595.87|598.13|594.77|599.23|595.87|597.76|594.4|0
1651561200000|2022-05-03 07:00:00|598.25|594.89|599.11|595.75|599.23|595.87|598.25|594.89|0
1651561210000|2022-05-03 07:00:10|599.23|595.87|598.13|594.77|599.23|595.87|598.13|594.77|0
1651561220000|2022-05-03 07:00:20|598.25|594.89|598.01|594.65|598.25|594.89|597.65|594.29|0
1651561230000|2022-05-03 07:00:30|599.11|595.75|598.5|595.14|599.11|595.75|598.5|595.14|0
1651561240000|2022-05-03 07:00:40|598.98|595.62|599.72|596.36|599.72|596.36|598.98|595.62|0
1651561250000|2022-05-03 07:00:50|600.69|597.33|601.18|597.82|601.18|597.82|600.2|596.84|0
1651561260000|2022-05-03 07:01:00|601.67|598.31|601.42|598.06|601.67|598.31|601.42|598.06|0
1651561270000|2022-05-03 07:01:10|601.67|598.31|601.67|598.31|601.91|598.55|601.42|598.06|0
1651561280000|2022-05-03 07:01:20|601.31|597.95|601.55|598.19|601.67|598.31|601.31|597.95|0
1651561290000|2022-05-03 07:01:30|600.69|597.33|602.16|598.8|602.16|598.8|600.69|597.33|0
1651561300000|2022-05-03 07:01:40|602.4|599.04|601.91|598.55|602.4|599.04|601.91|598.55|0
1651561310000|2022-05-03 07:01:50|601.67|598.31|602.28|598.92|602.65|599.29|601.67|598.31|0
1651561320000|2022-05-03 07:02:00|603.13|599.77|602.89|599.53|603.13|599.77|602.77|599.41|0
1651561330000|2022-05-03 07:02:10|603.13|599.77|603.62|600.26|603.62|600.26|603.13|599.77|0
1651561340000|2022-05-03 07:02:20|604.6|601.24|604.35|600.99|604.6|601.24|604.11|600.75|0
1651561350000|2022-05-03 07:02:30|604.11|600.75|603.62|600.26|604.35|600.99|603.62|600.26|0
1651561360000|2022-05-03 07:02:40|603.38|600.02|602.16|598.8|603.38|600.02|602.16|598.8|0
1651561370000|2022-05-03 07:02:50|602.04|598.68|602.4|599.04|602.4|599.04|601.18|597.82|0
1651561380000|2022-05-03 07:03:00|603.13|599.77|601.91|598.55|603.13|599.77|601.91|598.55|0
1651561390000|2022-05-03 07:03:10|601.67|598.31|601.91|598.55|601.91|598.55|601.67|598.31|0
1651561400000|2022-05-03 07:03:20|601.8|598.44|601.91|598.55|601.91|598.55|601.8|598.44|0
1651561410000|2022-05-03 07:03:30|602.89|599.53|603.87|600.51|603.87|600.51|602.89|599.53|0
1651561420000|2022-05-03 07:03:40|603.38|600.02|603.13|599.77|603.38|600.02|602.64|599.28|0
1651561430000|2022-05-03 07:03:50|602.53|599.17|603.02|599.66|603.26|599.9|602.53|599.17|0
1651561440000|2022-05-03 07:04:00|603.13|599.77|603.75|600.39|603.75|600.39|603.13|599.77|0
1651561450000|2022-05-03 07:04:10|604.11|600.75|604.11|600.75|604.35|600.99|604.11|600.75|0
1651561460000|2022-05-03 07:04:20|603.87|600.51|603.62|600.26|603.87|600.51|603.13|599.77|0
1651561470000|2022-05-03 07:04:30|604.11|600.75|603.99|600.63|604.11|600.75|603.99|600.63|0
1651561480000|2022-05-03 07:04:40|603.87|600.51|605.33|601.97|605.33|601.97|603.87|600.51|0
1651561490000|2022-05-03 07:04:50|605.95|602.59|606.68|603.32|606.68|603.32|605.95|602.59|0
1651561500000|2022-05-03 07:05:00|606.8|603.92|606.07|603.19|606.8|603.92|605.82|602.94|0
1651561510000|2022-05-03 07:05:10|605.58|602.7|604.85|601.97|605.58|602.7|604.85|601.97|0
1651561520000|2022-05-03 07:05:20|605.34|602.46|606.56|603.68|606.56|603.68|605.34|602.46|0
1651561530000|2022-05-03 07:05:30|606.8|603.92|607.05|604.17|607.05|604.17|606.56|603.68|0
1651561540000|2022-05-03 07:05:40|607.54|604.66|607.66|604.78|608.02|605.14|607.54|604.66|0
1651561550000|2022-05-03 07:05:50|607.29|604.41|607.42|604.54|607.42|604.54|606.93|604.05|0
1651561560000|2022-05-03 07:06:00|607.54|604.66|607.05|604.17|607.54|604.66|607.05|604.17|0
1651561570000|2022-05-03 07:06:10|606.56|603.68|604.6|601.72|606.56|603.68|604.6|601.72|0
1651561580000|2022-05-03 07:06:20|605.71|602.83|605.82|602.94|605.82|602.94|605.71|602.83|0
1651561590000|2022-05-03 07:06:30|605.3|602.42|605.17|602.29|605.42|602.54|605.05|602.17|0
1651561600000|2022-05-03 07:06:40|605.05|602.17|604.93|602.05|605.05|602.17|604.57|601.69|0
1651561610000|2022-05-03 07:06:50|605.66|602.78|606.64|603.76|606.64|603.76|605.66|602.78|0
1651561620000|2022-05-03 07:07:00|606.52|603.64|605.95|603.07|606.52|603.64|605.95|603.07|0
1651561630000|2022-05-03 07:07:10|605.58|602.7|605.58|602.7|606.19|603.31|605.58|602.7|0
1651561640000|2022-05-03 07:07:20|605.34|602.46|604.73|601.85|605.34|602.46|604.73|601.85|0
1651561650000|2022-05-03 07:07:30|604.12|601.24|602.9|600.02|604.24|601.36|602.9|600.02|0
1651561660000|2022-05-03 07:07:40|602.17|599.29|601.92|599.04|602.41|599.53|601.92|599.04|0
1651561670000|2022-05-03 07:07:50|602.05|599.17|601.43|598.55|602.05|599.17|601.43|598.55|0
1651561680000|2022-05-03 07:08:00|600.7|597.82|598.39|595.51|600.7|597.82|598.39|595.51|0
1651561690000|2022-05-03 07:08:10|599.73|596.85|598.27|595.39|599.73|596.85|598.27|595.39|0
1651561700000|2022-05-03 07:08:20|598.02|595.14|597.54|594.66|598.02|595.14|597.54|594.66|0
1651561710000|2022-05-03 07:08:30|597.18|594.3|597.78|594.9|598.02|595.14|597.18|594.3|0
1651561720000|2022-05-03 07:08:40|598.27|595.39|599|596.12|599|596.12|598.27|595.39|0
1651561730000|2022-05-03 07:08:50|598.51|595.63|598.39|595.51|598.51|595.63|598.15|595.27|0
1651561740000|2022-05-03 07:09:00|598.51|595.63|598.27|595.39|598.51|595.63|598.15|595.27|0
1651561750000|2022-05-03 07:09:10|598.15|595.27|597.78|594.9|598.15|595.27|597.78|594.9|0
1651561760000|2022-05-03 07:09:20|598.15|595.27|598.75|595.87|598.75|595.87|597.78|594.9|0
1651561770000|2022-05-03 07:09:30|598.39|595.51|597.05|594.17|598.39|595.51|596.69|593.81|0
1651561780000|2022-05-03 07:09:40|595.83|592.95|596.08|593.2|596.08|593.2|595.72|592.84|0
1651561790000|2022-05-03 07:09:50|595.83|592.95|595.47|592.59|595.96|593.08|595.47|592.59|0
1651561800000|2022-05-03 07:10:00|595.72|592.84|594.74|591.86|595.72|592.84|594.74|591.86|0
1651561810000|2022-05-03 07:10:10|594.62|591.74|594.5|591.62|594.62|591.74|594.13|591.25|0
1651561820000|2022-05-03 07:10:20|594.01|591.13|595.1|592.22|595.1|592.22|594.01|591.13|0
1651561830000|2022-05-03 07:10:30|594.62|591.74|594.13|591.25|594.62|591.74|594.13|591.25|0
1651561840000|2022-05-03 07:10:40|594.62|591.74|594.86|591.98|594.99|592.11|594.62|591.74|0
1651561850000|2022-05-03 07:10:50|595.83|592.95|596.08|593.2|596.08|593.2|595.83|592.95|0
1651561860000|2022-05-03 07:11:00|596.2|593.32|596.08|593.2|596.2|593.32|595.72|592.84|0
1651561870000|2022-05-03 07:11:10|596.45|593.57|597.29|594.41|597.29|594.41|596.45|593.57|0
1651561880000|2022-05-03 07:11:20|597.78|594.9|598.02|595.14|598.02|595.14|597.78|594.9|0
1651561890000|2022-05-03 07:11:30|598.75|595.87|598.02|595.14|598.75|595.87|598.02|595.14|0
1651561900000|2022-05-03 07:11:40|598.39|595.51|598.27|595.39|598.75|595.87|598.27|595.39|0
1651561910000|2022-05-03 07:11:50|599|596.12|600.46|597.58|600.46|597.58|599|596.12|0
1651561920000|2022-05-03 07:12:00|600.22|597.34|599.48|596.6|600.22|597.34|599.48|596.6|0
1651561930000|2022-05-03 07:12:10|599|596.12|599.73|596.85|599.73|596.85|599|596.12|0
1651561940000|2022-05-03 07:12:20|599.12|596.24|598.39|595.51|599.12|596.24|597.91|595.03|0
1651561950000|2022-05-03 07:12:30|598.15|595.27|598.51|595.63|598.51|595.63|598.15|595.27|0
1651561960000|2022-05-03 07:12:40|598.02|595.14|598.64|595.76|598.75|595.87|598.02|595.14|0
1651561970000|2022-05-03 07:12:50|599|596.12|599|596.12|599.12|596.24|599|596.12|0
1651561980000|2022-05-03 07:13:00|599.24|596.36|598.75|595.87|599.86|596.98|598.75|595.87|0
1651561990000|2022-05-03 07:13:10|598.88|596|599|596.12|599|596.12|598.75|595.87|0
1651562000000|2022-05-03 07:13:20|599.24|596.36|599|596.12|599.24|596.36|599|596.12|0
1651562010000|2022-05-03 07:13:30|599.37|596.49|599.73|596.85|599.73|596.85|599.12|596.24|0
1651562020000|2022-05-03 07:13:40|599.12|596.24|598.27|595.39|599.12|596.24|598.27|595.39|0
1651562030000|2022-05-03 07:13:50|598.02|595.14|598.27|595.39|598.27|595.39|598.02|595.14|0
1651562040000|2022-05-03 07:14:00|598.02|595.14|598.02|595.14|598.02|595.14|597.78|594.9|0
1651562050000|2022-05-03 07:14:10|598.27|595.39|597.29|594.41|598.27|595.39|596.81|593.93|0
1651562060000|2022-05-03 07:14:20|596.93|594.05|595.59|592.71|596.93|594.05|595.59|592.71|0
1651562070000|2022-05-03 07:14:30|595.83|592.95|595.96|593.08|595.96|593.08|595.83|592.95|0
1651562080000|2022-05-03 07:14:40|595.83|592.95|596.81|593.93|596.81|593.93|595.83|592.95|0
1651562090000|2022-05-03 07:14:50|596.08|593.2|596.2|593.32|596.2|593.32|596.08|593.2|0
1651562100000|2022-05-03 07:15:00|596.32|593.44|595.59|592.71|596.32|593.44|595.59|592.71|0
1651562110000|2022-05-03 07:15:10|596.08|593.2|597.05|594.17|597.05|594.17|596.08|593.2|0
1651562120000|2022-05-03 07:15:20|596.45|593.57|595.1|592.22|596.45|593.57|595.1|592.22|0
1651562130000|2022-05-03 07:15:30|595.35|592.47|597.29|594.41|597.29|594.41|595.35|592.47|0
1651562140000|2022-05-03 07:15:40|597.42|594.54|598.75|595.87|598.75|595.87|597.29|594.41|0
1651562150000|2022-05-03 07:15:50|598.27|595.39|598.39|595.51|598.39|595.51|597.91|595.03|0
1651562160000|2022-05-03 07:16:00|597.29|594.41|597.42|594.54|597.42|594.54|596.69|593.81|0
1651562170000|2022-05-03 07:16:10|597.29|594.41|597.42|594.54|597.42|594.54|597.18|594.3|0
1651562180000|2022-05-03 07:16:20|597.78|594.9|597.66|594.78|597.78|594.9|597.54|594.66|0
1651562190000|2022-05-03 07:16:30|597.78|594.9|597.54|594.66|597.78|594.9|597.54|594.66|0
1651562200000|2022-05-03 07:16:40|597.78|594.9|597.29|594.41|597.78|594.9|597.29|594.41|0
1651562210000|2022-05-03 07:16:50|597.42|594.54|597.54|594.66|597.91|595.03|597.42|594.54|0
1651562220000|2022-05-03 07:17:00|598.27|595.39|597.66|594.78|598.27|595.39|597.54|594.66|0
1651562230000|2022-05-03 07:17:10|597.42|594.54|598.15|595.27|598.15|595.27|597.42|594.54|0
1651562240000|2022-05-03 07:17:20|598.27|595.39|598.64|595.76|598.75|595.87|598.27|595.39|0
1651562250000|2022-05-03 07:17:30|598.75|595.87|597.91|595.03|598.75|595.87|597.91|595.03|0
1651562260000|2022-05-03 07:17:40|597.78|594.9|598.88|596|598.88|596|597.78|594.9|0
1651562270000|2022-05-03 07:17:50|598.75|595.87|599.24|596.36|599.61|596.73|598.75|595.87|0
1651562280000|2022-05-03 07:18:00|599.97|597.09|599.12|596.24|599.97|597.09|599.12|596.24|0
1651562290000|2022-05-03 07:18:10|599|596.12|599.73|596.85|600.1|597.22|599|596.12|0
1651562300000|2022-05-03 07:18:20|599.37|596.49|598.88|596|599.37|596.49|598.88|596|0
1651562310000|2022-05-03 07:18:30|599.24|596.36|599.48|596.6|599.48|596.6|599.24|596.36|0
1651562320000|2022-05-03 07:18:40|599.37|596.49|599.48|596.6|599.85|596.97|599.37|596.49|0
1651562330000|2022-05-03 07:18:50|599.61|596.73|599.85|596.97|599.85|596.97|599.24|596.36|0
1651562340000|2022-05-03 07:19:00|599.61|596.73|599.48|596.6|599.73|596.85|599.48|596.6|0
1651562350000|2022-05-03 07:19:10|599.85|596.97|599.48|596.6|599.85|596.97|599.48|596.6|0
1651562360000|2022-05-03 07:19:20|599.24|596.36|598.88|596|599.37|596.49|598.88|596|0
1651562370000|2022-05-03 07:19:30|598.75|595.87|598.15|595.27|598.75|595.87|597.91|595.03|0
1651562380000|2022-05-03 07:19:40|598.02|595.14|597.29|594.41|598.02|595.14|597.29|594.41|0
1651562390000|2022-05-03 07:19:50|596.93|594.05|597.66|594.78|597.66|594.78|596.93|594.05|0
1651562400000|2022-05-03 07:20:00|597.78|594.9|598.02|595.14|598.02|595.14|597.18|594.3|0
1651562410000|2022-05-03 07:20:10|598.15|595.27|598.27|595.39|598.88|596|598.02|595.14|0
1651562420000|2022-05-03 07:20:20|598.75|595.87|599.85|596.97|599.85|596.97|598.75|595.87|0
1651562430000|2022-05-03 07:20:30|599.24|596.36|599.37|596.49|599.85|596.97|599.24|596.36|0
1651562440000|2022-05-03 07:20:40|599.24|596.36|598.51|595.63|599.24|596.36|598.51|595.63|0
1651562450000|2022-05-03 07:20:50|598.64|595.76|598.75|595.87|598.88|596|598.64|595.76|0
1651562460000|2022-05-03 07:21:00|599|596.12|598.27|595.39|599|596.12|598.27|595.39|0
1651562470000|2022-05-03 07:21:10|597.54|594.66|597.29|594.41|597.54|594.66|597.05|594.17|0
1651562480000|2022-05-03 07:21:20|597.18|594.3|597.66|594.78|597.66|594.78|597.05|594.17|0
1651562490000|2022-05-03 07:21:30|598.02|595.14|597.91|595.03|598.02|595.14|597.91|595.03|0
1651562500000|2022-05-03 07:21:40|597.66|594.78|597.05|594.17|597.66|594.78|597.05|594.17|0
1651562510000|2022-05-03 07:21:50|596.93|594.05|596.69|593.81|596.93|594.05|596.56|593.68|0
1651562520000|2022-05-03 07:22:00|596.56|593.68|595.47|592.59|596.56|593.68|595.23|592.35|0
1651562530000|2022-05-03 07:22:10|595.83|592.95|595.23|592.35|595.83|592.95|594.98|592.1|0
1651562540000|2022-05-03 07:22:20|594.86|591.98|594.98|592.1|594.98|592.1|594.74|591.86|0
1651562550000|2022-05-03 07:22:30|595.59|592.71|596.07|593.19|596.07|593.19|595.59|592.71|0
1651562560000|2022-05-03 07:22:40|595.96|593.08|595.59|592.71|595.96|593.08|595.59|592.71|0
1651562570000|2022-05-03 07:22:50|595.47|592.59|595.1|592.22|595.59|592.71|595.1|592.22|0
1651562580000|2022-05-03 07:23:00|595.23|592.35|594.86|591.98|595.23|592.35|594.86|591.98|0
1651562590000|2022-05-03 07:23:10|594.37|591.49|594.37|591.49|594.61|591.73|594.37|591.49|0
1651562600000|2022-05-03 07:23:20|594.5|591.62|593.88|591|594.5|591.62|593.88|591|0
1651562610000|2022-05-03 07:23:30|593.64|590.76|594.13|591.25|594.13|591.25|593.64|590.76|0
1651562620000|2022-05-03 07:23:40|594.37|591.49|594.25|591.37|594.37|591.49|594.13|591.25|0
1651562630000|2022-05-03 07:23:50|594.37|591.49|594.25|591.37|594.37|591.49|594.25|591.37|0
1651562640000|2022-05-03 07:24:00|594.13|591.25|593.64|590.76|594.13|591.25|593.64|590.76|0
1651562650000|2022-05-03 07:24:10|594.37|591.49|595.59|592.71|595.59|592.71|594.37|591.49|0
1651562660000|2022-05-03 07:24:20|595.23|592.35|594.61|591.73|595.23|592.35|594.61|591.73|0
1651562670000|2022-05-03 07:24:30|594.98|592.1|596.44|593.56|596.44|593.56|594.98|592.1|0
1651562680000|2022-05-03 07:24:40|596.56|593.68|596.56|593.68|596.8|593.92|596.56|593.68|0
1651562690000|2022-05-03 07:24:50|596.32|593.44|596.2|593.32|596.56|593.68|596.2|593.32|0
1651562700000|2022-05-03 07:25:00|595.59|592.71|595.47|592.59|596.07|593.19|595.47|592.59|0
1651562710000|2022-05-03 07:25:10|595.59|592.71|595.83|592.95|596.07|593.19|595.59|592.71|0
1651562720000|2022-05-03 07:25:20|595.96|593.08|595.83|592.95|596.44|593.56|595.83|592.95|0
1651562730000|2022-05-03 07:25:30|595.96|593.08|596.07|593.19|596.07|593.19|595.96|593.08|0
1651562740000|2022-05-03 07:25:40|596.32|593.44|595.59|592.71|596.56|593.68|595.59|592.71|0
1651562750000|2022-05-03 07:25:50|595.83|592.95|595.59|592.71|596.07|593.19|595.59|592.71|0
1651562760000|2022-05-03 07:26:00|596.07|593.19|596.8|593.92|596.8|593.92|596.07|593.19|0
1651562770000|2022-05-03 07:26:10|597.05|594.17|596.56|593.68|597.05|594.17|596.56|593.68|0
1651562780000|2022-05-03 07:26:20|596.44|593.56|595.47|592.59|596.44|593.56|595.47|592.59|0
1651562790000|2022-05-03 07:26:30|595.34|592.46|594.25|591.37|595.34|592.46|594.25|591.37|0
1651562800000|2022-05-03 07:26:40|594.74|591.86|595.34|592.46|595.34|592.46|594.61|591.73|0
1651562810000|2022-05-03 07:26:50|595.71|592.83|596.32|593.44|596.44|593.56|595.71|592.83|0
1651562820000|2022-05-03 07:27:00|596.56|593.68|596.8|593.92|596.8|593.92|596.56|593.68|0
1651562830000|2022-05-03 07:27:10|596.44|593.56|597.29|594.41|597.29|594.41|596.32|593.44|0
1651562840000|2022-05-03 07:27:20|597.42|594.54|596.8|593.92|597.42|594.54|596.8|593.92|0
1651562850000|2022-05-03 07:27:30|596.56|593.68|597.05|594.17|597.05|594.17|596.56|593.68|0
1651562860000|2022-05-03 07:27:40|596.32|593.44|597.05|594.17|597.29|594.41|596.32|593.44|0
1651562870000|2022-05-03 07:27:50|597.42|594.54|597.42|594.54|597.42|594.54|597.42|594.54|0
1651562880000|2022-05-03 07:28:00|598.39|595.51|597.78|594.9|598.39|595.51|597.78|594.9|0
1651562890000|2022-05-03 07:28:10|597.66|594.78|597.29|594.41|597.66|594.78|597.29|594.41|0
1651562900000|2022-05-03 07:28:20|597.53|594.65|597.05|594.17|597.53|594.65|597.05|594.17|0
1651562910000|2022-05-03 07:28:30|597.42|594.54|596.44|593.56|597.42|594.54|596.44|593.56|0
1651562920000|2022-05-03 07:28:40|595.47|592.59|595.1|592.22|595.47|592.59|594.86|591.98|0
1651562930000|2022-05-03 07:28:50|594.86|591.98|595.59|592.71|595.59|592.71|594.86|591.98|0
1651562940000|2022-05-03 07:29:00|596.07|593.19|595.34|592.46|596.07|593.19|595.34|592.46|0
1651562950000|2022-05-03 07:29:10|595.59|592.71|595.23|592.35|595.83|592.95|595.23|592.35|0
1651562960000|2022-05-03 07:29:20|594.86|591.98|594.37|591.49|594.86|591.98|594.37|591.49|0
1651562970000|2022-05-03 07:29:30|594.61|591.73|594.13|591.25|594.61|591.73|594.13|591.25|0
1651562980000|2022-05-03 07:29:40|594.25|591.37|593.88|591|594.37|591.49|593.88|591|0
1651562990000|2022-05-03 07:29:50|593.77|590.89|593.88|591|593.88|591|593.64|590.76|0
1651563000000|2022-05-03 07:30:00|594.86|591.98|595.47|592.59|595.47|592.59|594.5|591.62|0
1651563010000|2022-05-03 07:30:10|596.07|593.19|595.83|592.95|596.07|593.19|595.59|592.71|0
1651563020000|2022-05-03 07:30:20|596.07|593.19|595.47|592.59|596.07|593.19|595.47|592.59|0
1651563030000|2022-05-03 07:30:30|596.07|593.19|596.56|593.68|596.8|593.92|596.07|593.19|0
1651563040000|2022-05-03 07:30:40|596.69|593.81|597.05|594.17|597.05|594.17|596.56|593.68|0
1651563050000|2022-05-03 07:30:50|596.93|594.05|596.93|594.05|596.93|594.05|596.93|594.05|0
1651563060000|2022-05-03 07:31:00|596.56|593.68|595.83|592.95|597.17|594.29|595.83|592.95|0
1651563070000|2022-05-03 07:31:10|596.07|593.19|595.34|592.46|596.07|593.19|595.23|592.35|0
1651563080000|2022-05-03 07:31:20|595.59|592.71|596.44|593.56|596.44|593.56|595.59|592.71|0
1651563090000|2022-05-03 07:31:30|596.32|593.44|596.8|593.92|597.29|594.41|596.32|593.44|0
1651563100000|2022-05-03 07:31:40|596.69|593.81|596.69|593.81|596.69|593.81|596.44|593.56|0
1651563110000|2022-05-03 07:31:50|596.8|593.92|597.78|594.9|597.78|594.9|596.8|593.92|0
1651563120000|2022-05-03 07:32:00|597.53|594.65|597.66|594.78|597.66|594.78|597.53|594.65|0
1651563130000|2022-05-03 07:32:10|597.78|594.9|596.8|593.92|597.78|594.9|596.8|593.92|0
1651563140000|2022-05-03 07:32:20|596.44|593.56|596.56|593.68|596.56|593.68|596.07|593.19|0
1651563150000|2022-05-03 07:32:30|596.32|593.44|596.32|593.44|596.32|593.44|595.59|592.71|0
1651563160000|2022-05-03 07:32:40|596.07|593.19|596.07|593.19|596.2|593.32|596.07|593.19|0
1651563170000|2022-05-03 07:32:50|596.2|593.32|595.83|592.95|596.2|593.32|595.83|592.95|0
1651563180000|2022-05-03 07:33:00|595.71|592.83|596.2|593.32|596.2|593.32|595.71|592.83|0
1651563190000|2022-05-03 07:33:10|596.32|593.44|596.8|593.92|596.8|593.92|596.32|593.44|0
1651563200000|2022-05-03 07:33:20|596.32|593.44|595.96|593.08|596.32|593.44|595.83|592.95|0
1651563210000|2022-05-03 07:33:30|596.07|593.19|595.23|592.35|596.07|593.19|595.23|592.35|0
1651563220000|2022-05-03 07:33:40|595.34|592.46|595.71|592.83|595.71|592.83|595.34|592.46|0
1651563230000|2022-05-03 07:33:50|595.23|592.35|593.88|591|595.23|592.35|593.88|591|0
1651563240000|2022-05-03 07:34:00|594.37|591.49|594.13|591.25|594.37|591.49|594.13|591.25|0
1651563250000|2022-05-03 07:34:10|594.86|591.98|595.59|592.71|595.59|592.71|594.86|591.98|0
1651563260000|2022-05-03 07:34:20|595.34|592.46|594.92|592.04|595.34|592.46|594.86|591.98|0
1651563270000|2022-05-03 07:34:30|594.68|591.8|594.52|591.64|594.68|591.8|594.52|591.64|0
1651563280000|2022-05-03 07:34:40|594.65|591.77|594.04|591.16|594.77|591.89|594.04|591.16|0
1651563310000|2022-05-03 07:35:10|594.28|591.4|594.28|591.4|594.28|591.4|594.04|591.16|0
1651563320000|2022-05-03 07:35:20|594.04|591.16|594.77|591.89|594.77|591.89|594.04|591.16|0
1651563330000|2022-05-03 07:35:30|595.25|592.37|595.62|592.74|595.62|592.74|594.65|591.77|0
1651563340000|2022-05-03 07:35:40|595.98|593.1|595.98|593.1|596.23|593.35|595.98|593.1|0
1651563350000|2022-05-03 07:35:50|595.74|592.86|595.74|592.86|595.74|592.86|595.74|592.86|0
1651563360000|2022-05-03 07:36:00|595.98|593.1|596.47|593.59|596.47|593.59|595.98|593.1|0
1651563370000|2022-05-03 07:36:10|595.62|592.74|594.65|591.77|595.62|592.74|594.65|591.77|0
1651563380000|2022-05-03 07:36:20|594.41|591.53|594.04|591.16|594.52|591.64|594.04|591.16|0
1651563390000|2022-05-03 07:36:30|594.16|591.28|594.41|591.53|594.41|591.53|594.04|591.16|0
1651563400000|2022-05-03 07:36:40|594.28|591.4|593.55|590.67|594.41|591.53|593.55|590.67|0
1651563410000|2022-05-03 07:36:50|593.31|590.43|592.33|589.45|593.31|590.43|592.33|589.45|0
1651563420000|2022-05-03 07:37:00|592.7|589.82|592.82|589.94|592.82|589.94|592.33|589.45|0
1651563430000|2022-05-03 07:37:10|592.58|589.7|592.58|589.7|592.58|589.7|592.58|589.7|0
1651563440000|2022-05-03 07:37:20|592.33|589.45|592.46|589.58|592.58|589.7|592.33|589.45|0
1651563450000|2022-05-03 07:37:30|592.82|589.94|593.06|590.18|593.31|590.43|592.82|589.94|0
1651563460000|2022-05-03 07:37:40|592.95|590.07|592.95|590.07|592.95|590.07|592.82|589.94|0
1651563470000|2022-05-03 07:37:50|592.82|589.94|594.04|591.16|594.04|591.16|592.82|589.94|0
1651563480000|2022-05-03 07:38:00|593.79|590.91|593.79|590.91|594.04|591.16|593.79|590.91|0
1651563490000|2022-05-03 07:38:10|593.68|590.8|593.31|590.43|593.68|590.8|593.31|590.43|0
1651563500000|2022-05-03 07:38:20|593.06|590.18|592.82|589.94|593.19|590.31|592.82|589.94|0
1651563510000|2022-05-03 07:38:30|593.06|590.18|593.06|590.18|593.06|590.18|592.82|589.94|0
1651563520000|2022-05-03 07:38:40|593.55|590.67|593.55|590.67|593.55|590.67|593.31|590.43|0
1651563530000|2022-05-03 07:38:50|593.68|590.8|593.55|590.67|593.68|590.8|593.55|590.67|0
1651563540000|2022-05-03 07:39:00|593.43|590.55|593.06|590.18|593.43|590.55|593.06|590.18|0
1651563550000|2022-05-03 07:39:10|593.31|590.43|595.14|592.26|595.14|592.26|593.19|590.31|0
1651563560000|2022-05-03 07:39:20|594.77|591.89|594.65|591.77|594.77|591.89|594.52|591.64|0
1651563570000|2022-05-03 07:39:30|595.01|592.13|595.14|592.26|595.14|592.26|594.89|592.01|0
1651563580000|2022-05-03 07:39:40|595.01|592.13|595.38|592.5|595.38|592.5|595.01|592.13|0
1651563590000|2022-05-03 07:39:50|595.25|592.37|595.74|592.86|595.74|592.86|595.25|592.37|0
1651563600000|2022-05-03 07:40:00|596.11|593.23|597.33|594.45|597.33|594.45|596.11|593.23|0
1651563610000|2022-05-03 07:40:10|597.08|594.2|596.71|593.83|597.08|594.2|596.35|593.47|0
1651563620000|2022-05-03 07:40:20|597.08|594.2|596.47|593.59|597.08|594.2|596.47|593.59|0
1651563630000|2022-05-03 07:40:30|596.71|593.83|595.87|592.99|596.71|593.83|595.74|592.86|0
1651563640000|2022-05-03 07:40:40|595.98|593.1|595.5|592.62|595.98|593.1|595.5|592.62|0
1651563650000|2022-05-03 07:40:50|596.23|593.35|595.74|592.86|596.23|593.35|595.74|592.86|0
1651563660000|2022-05-03 07:41:00|595.25|592.37|594.28|591.4|595.5|592.62|594.28|591.4|0
1651563670000|2022-05-03 07:41:10|594.52|591.64|596.23|593.35|596.23|593.35|594.52|591.64|0
1651563680000|2022-05-03 07:41:20|595.98|593.1|595.25|592.37|595.98|593.1|595.25|592.37|0
1651563690000|2022-05-03 07:41:30|594.77|591.89|594.52|591.64|594.77|591.89|594.52|591.64|0
1651563700000|2022-05-03 07:41:40|594.16|591.28|593.79|590.91|594.16|591.28|593.79|590.91|0
1651563710000|2022-05-03 07:41:50|593.92|591.04|594.89|592.01|595.01|592.13|593.92|591.04|0
1651563720000|2022-05-03 07:42:00|595.01|592.13|594.77|591.89|595.01|592.13|594.77|591.89|0
1651563730000|2022-05-03 07:42:10|594.52|591.64|593.79|590.91|594.52|591.64|593.79|590.91|0
1651563740000|2022-05-03 07:42:20|593.92|591.04|594.28|591.4|594.28|591.4|593.92|591.04|0
1651563750000|2022-05-03 07:42:30|594.16|591.28|594.65|591.77|594.77|591.89|594.16|591.28|0
1651563760000|2022-05-03 07:42:40|595.01|592.13|594.04|591.16|595.01|592.13|594.04|591.16|0
1651563770000|2022-05-03 07:42:50|593.92|591.04|593.43|590.55|593.92|591.04|593.31|590.43|0
1651563780000|2022-05-03 07:43:00|593.68|590.8|594.16|591.28|594.41|591.53|593.68|590.8|0
1651563790000|2022-05-03 07:43:10|593.79|590.91|595.14|592.26|595.14|592.26|593.79|590.91|0
1651563800000|2022-05-03 07:43:20|595.25|592.37|594.52|591.64|595.25|592.37|594.28|591.4|0
1651563810000|2022-05-03 07:43:30|594.77|591.89|595.25|592.37|595.25|592.37|594.77|591.89|0
1651563820000|2022-05-03 07:43:40|595.14|592.26|595.74|592.86|595.74|592.86|595.14|592.26|0
1651563830000|2022-05-03 07:43:50|595.5|592.62|595.87|592.99|595.87|592.99|595.5|592.62|0
1651563840000|2022-05-03 07:44:00|595.74|592.86|595.74|592.86|596.71|593.83|595.74|592.86|0
1651563850000|2022-05-03 07:44:10|595.5|592.62|595.14|592.26|595.5|592.62|595.14|592.26|0
1651563860000|2022-05-03 07:44:20|594.77|591.89|595.25|592.37|595.25|592.37|594.77|591.89|0
1651563870000|2022-05-03 07:44:30|595.74|592.86|595.74|592.86|596.11|593.23|595.74|592.86|0
1651563880000|2022-05-03 07:44:40|595.62|592.74|595.5|592.62|595.62|592.74|595.25|592.37|0
1651563890000|2022-05-03 07:44:50|595.74|592.86|596.23|593.35|596.23|593.35|595.74|592.86|0
1651563900000|2022-05-03 07:45:00|596.71|593.83|595.62|592.74|596.71|593.83|595.62|592.74|0
1651563910000|2022-05-03 07:45:10|595.5|592.62|595.25|592.37|595.5|592.62|595.01|592.13|0
1651563920000|2022-05-03 07:45:20|595.5|592.62|595.98|593.1|595.98|593.1|595.5|592.62|0
1651563930000|2022-05-03 07:45:30|596.23|593.35|596.71|593.83|596.71|593.83|596.23|593.35|0
1651563940000|2022-05-03 07:45:40|596.6|593.72|597.44|594.56|597.44|594.56|596.6|593.72|0
1651563950000|2022-05-03 07:45:50|597.69|594.81|599.76|596.88|599.76|596.88|597.69|594.81|0
1651563960000|2022-05-03 07:46:00|599.39|596.51|599.64|596.76|599.88|597|599.39|596.51|0
1651563970000|2022-05-03 07:46:10|599.52|596.64|598.55|595.67|599.52|596.64|598.55|595.67|0
1651563980000|2022-05-03 07:46:20|599.28|596.4|599.64|596.76|599.64|596.76|599.28|596.4|0
1651563990000|2022-05-03 07:46:30|599.88|597|600.13|597.25|600.13|597.25|599.88|597|0
1651564000000|2022-05-03 07:46:40|600.37|597.49|600.01|597.13|600.37|597.49|600.01|597.13|0
1651564010000|2022-05-03 07:46:50|600.25|597.37|600.86|597.98|600.86|597.98|600.25|597.37|0
1651564020000|2022-05-03 07:47:00|600.37|597.49|599.76|596.88|600.37|597.49|599.76|596.88|0
1651564030000|2022-05-03 07:47:10|599.64|596.76|599.03|596.15|599.64|596.76|598.79|595.91|0
1651564040000|2022-05-03 07:47:20|598.55|595.67|598.91|596.03|598.91|596.03|598.55|595.67|0
1651564050000|2022-05-03 07:47:30|599.15|596.27|599.76|596.88|599.76|596.88|599.15|596.27|0
1651564060000|2022-05-03 07:47:40|599.52|596.64|599.15|596.27|599.52|596.64|599.15|596.27|0
1651564070000|2022-05-03 07:47:50|599.39|596.51|598.79|595.91|599.39|596.51|598.66|595.78|0
1651564080000|2022-05-03 07:48:00|598.42|595.54|598.91|596.03|598.91|596.03|598.42|595.54|0
1651564090000|2022-05-03 07:48:10|599.15|596.27|599.15|596.27|599.15|596.27|599.03|596.15|0
1651564100000|2022-05-03 07:48:20|598.55|595.67|599.15|596.27|599.15|596.27|598.55|595.67|0
1651564110000|2022-05-03 07:48:30|599.03|596.15|599.15|596.27|599.15|596.27|599.03|596.15|0
1651564120000|2022-05-03 07:48:40|598.66|595.78|598.42|595.54|598.66|595.78|598.42|595.54|0
1651564130000|2022-05-03 07:48:50|598.66|595.78|599.15|596.27|599.39|596.51|598.66|595.78|0
1651564140000|2022-05-03 07:49:00|599.03|596.15|599.64|596.76|599.88|597|599.03|596.15|0
1651564150000|2022-05-03 07:49:10|599.28|596.4|599.15|596.27|599.28|596.4|599.15|596.27|0
1651564160000|2022-05-03 07:49:20|599.03|596.15|598.91|596.03|599.39|596.51|598.91|596.03|0
1651564170000|2022-05-03 07:49:30|599.64|596.76|599.88|597|599.88|597|599.52|596.64|0
1651564180000|2022-05-03 07:49:40|600.12|597.24|600.01|597.13|600.25|597.37|600.01|597.13|0
1651564190000|2022-05-03 07:49:50|599.64|596.76|599.64|596.76|599.64|596.76|599.64|596.76|0
1651564200000|2022-05-03 07:50:00|599.39|596.51|599.52|596.64|599.52|596.64|599.39|596.51|0
1651564210000|2022-05-03 07:50:10|598.91|596.03|599.15|596.27|599.15|596.27|598.91|596.03|0
1651564220000|2022-05-03 07:50:20|598.91|596.03|599.28|596.4|599.39|596.51|598.91|596.03|0
1651564230000|2022-05-03 07:50:30|599.15|596.27|598.91|596.03|599.28|596.4|598.91|596.03|0
1651564240000|2022-05-03 07:50:40|599.03|596.15|597.69|594.81|599.03|596.15|597.69|594.81|0
1651564250000|2022-05-03 07:50:50|597.57|594.69|597.69|594.81|597.69|594.81|597.57|594.69|0
1651564260000|2022-05-03 07:51:00|597.33|594.45|597.44|594.56|597.44|594.56|597.2|594.32|0
1651564270000|2022-05-03 07:51:10|597.33|594.45|597.44|594.56|597.57|594.69|597.33|594.45|0
1651564280000|2022-05-03 07:51:20|597.69|594.81|596.96|594.08|597.69|594.81|596.96|594.08|0
1651564290000|2022-05-03 07:51:30|596.71|593.83|596.47|593.59|596.71|593.83|596.47|593.59|0
1651564300000|2022-05-03 07:51:40|595.74|592.86|595.74|592.86|595.74|592.86|595.74|592.86|0
1651564310000|2022-05-03 07:51:50|595.5|592.62|595.13|592.25|595.5|592.62|595.13|592.25|0
1651564320000|2022-05-03 07:52:00|594.76|591.88|594.4|591.52|594.76|591.88|594.28|591.4|0
1651564330000|2022-05-03 07:52:10|594.89|592.01|594.65|592.25|595.01|592.25|594.65|591.77|0
1651564340000|2022-05-03 07:52:20|594.41|592.01|593.55|591.15|594.41|592.01|593.55|591.15|0
1651564350000|2022-05-03 07:52:30|592.82|590.42|592.58|590.18|593.31|590.91|592.58|590.18|0
1651564360000|2022-05-03 07:52:40|592.22|589.82|592.09|589.69|592.22|589.82|592.09|589.69|0
1651564370000|2022-05-03 07:52:50|591.6|589.2|592.09|589.69|592.09|589.69|591.6|589.2|0
1651564380000|2022-05-03 07:53:00|591.85|589.45|592.46|590.06|592.58|590.18|591.85|589.45|0
1651564390000|2022-05-03 07:53:10|592.58|590.18|593.06|590.66|593.31|590.91|592.58|590.18|0
1651564400000|2022-05-03 07:53:20|593.55|591.15|593.06|590.66|593.55|591.15|593.06|590.66|0
1651564410000|2022-05-03 07:53:30|592.82|590.42|592.58|590.18|592.82|590.42|592.58|590.18|0
1651564420000|2022-05-03 07:53:40|592.82|590.42|592.58|590.18|592.82|590.42|592.58|590.18|0
1651564430000|2022-05-03 07:53:50|592.82|590.42|592.33|589.93|592.82|590.42|592.33|589.93|0
1651564440000|2022-05-03 07:54:00|592.09|589.69|592.09|589.69|592.33|589.93|592.09|589.69|0
1651564450000|2022-05-03 07:54:10|591.85|589.45|590.39|587.99|591.85|589.45|590.39|587.99|0
1651564460000|2022-05-03 07:54:20|589.41|587.01|590.03|587.63|590.03|587.63|589.41|587.01|0
1651564470000|2022-05-03 07:54:30|589.41|587.01|589.41|587.01|589.41|587.01|589.17|586.77|0
1651564480000|2022-05-03 07:54:40|589.17|586.77|589.3|586.9|589.41|587.01|589.17|586.77|0
1651564490000|2022-05-03 07:54:50|589.41|587.01|589.05|586.65|589.41|587.01|588.93|586.53|0
1651564500000|2022-05-03 07:55:00|588.93|586.53|589.41|587.01|589.41|587.01|588.68|586.28|0
1651564510000|2022-05-03 07:55:10|589.66|587.26|589.66|587.26|589.9|587.5|589.41|587.01|0
1651564520000|2022-05-03 07:55:20|590.51|588.11|590.63|588.23|590.63|588.23|590.39|587.99|0
1651564530000|2022-05-03 07:55:30|590.14|587.74|589.17|586.77|590.14|587.74|589.17|586.77|0
1651564540000|2022-05-03 07:55:40|589.41|587.01|590.27|587.87|590.27|587.87|589.41|587.01|0
1651564550000|2022-05-03 07:55:50|590.39|587.99|590.63|588.23|590.63|588.23|590.39|587.99|0
1651564560000|2022-05-03 07:56:00|590.76|588.36|591|588.6|591.12|588.72|590.76|588.36|0
1651564570000|2022-05-03 07:56:10|590.76|588.36|591.6|589.2|591.6|589.2|590.76|588.36|0
1651564580000|2022-05-03 07:56:20|591.85|589.45|591.97|589.57|592.09|589.69|591.85|589.45|0
1651564590000|2022-05-03 07:56:30|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1651564600000|2022-05-03 07:56:40|592.09|589.69|592.46|590.06|592.46|590.06|592.09|589.69|0
1651564610000|2022-05-03 07:56:50|592.09|589.69|592.09|589.69|592.22|589.82|592.09|589.69|0
1651564620000|2022-05-03 07:57:00|591.36|588.96|591.36|588.96|591.85|589.45|591.36|588.96|0
1651564630000|2022-05-03 07:57:10|591.85|589.45|591.85|589.45|591.85|589.45|591.6|589.2|0
1651564640000|2022-05-03 07:57:20|591.6|589.2|591.12|588.72|591.6|589.2|591.12|588.72|0
1651564650000|2022-05-03 07:57:30|591.49|589.09|591.12|588.72|591.49|589.09|591.12|588.72|0
1651564660000|2022-05-03 07:57:40|591.6|589.2|591.6|589.2|591.6|589.2|591.12|588.72|0
1651564670000|2022-05-03 07:57:50|591.85|589.45|591.12|588.72|591.85|589.45|591.12|588.72|0
1651564680000|2022-05-03 07:58:00|591.49|589.09|591.36|588.96|591.49|589.09|591.36|588.96|0
1651564690000|2022-05-03 07:58:10|591.12|588.72|591.97|589.57|591.97|589.57|590.76|588.36|0
1651564700000|2022-05-03 07:58:20|591.73|589.33|591.6|589.2|592.09|589.69|591.6|589.2|0
1651564710000|2022-05-03 07:58:30|591.97|589.57|591.6|589.2|591.97|589.57|591.6|589.2|0
1651564720000|2022-05-03 07:58:40|591.97|589.57|592.22|589.82|592.33|589.93|591.97|589.57|0
1651564730000|2022-05-03 07:58:50|591.97|589.57|591.73|589.33|592.09|589.69|591.73|589.33|0
1651564740000|2022-05-03 07:59:00|591.6|589.2|591.6|589.2|591.73|589.33|591.6|589.2|0
1651564750000|2022-05-03 07:59:10|591.97|589.57|592.09|589.69|592.09|589.69|591.73|589.33|0
1651564760000|2022-05-03 07:59:20|591.97|589.57|592.09|589.69|592.09|589.69|591.97|589.57|0
1651564770000|2022-05-03 07:59:30|592.22|589.82|592.22|589.82|592.33|589.93|592.22|589.82|0
1651564780000|2022-05-03 07:59:40|592.33|589.93|591.97|589.57|592.33|589.93|591.97|589.57|0
1651564790000|2022-05-03 07:59:50|592.09|589.69|591.6|589.2|592.09|589.69|591.6|589.2|0
1651564800000|2022-05-03 08:00:00|591.36|588.96|591.6|589.2|591.6|589.2|591|588.6|0
1651564810000|2022-05-03 08:00:10|591.85|589.45|592.09|589.69|592.09|589.69|591.85|589.45|0
1651564820000|2022-05-03 08:00:20|592.33|589.93|592.33|589.93|592.33|589.93|591.85|589.45|0
1651564830000|2022-05-03 08:00:30|592.22|589.82|592.33|589.93|592.33|589.93|592.22|589.82|0
1651564840000|2022-05-03 08:00:40|592.09|589.69|591.85|589.45|592.33|589.93|591.85|589.45|0
1651564850000|2022-05-03 08:00:50|591.6|589.2|591.36|588.96|591.85|589.45|591.36|588.96|0
1651564860000|2022-05-03 08:01:00|591.49|589.09|590.27|587.87|591.49|589.09|590.27|587.87|0
1651564870000|2022-05-03 08:01:10|589.9|587.5|590.87|588.47|590.87|588.47|589.9|587.5|0
1651564880000|2022-05-03 08:01:20|591|588.6|591.12|588.72|591.6|589.2|591|588.6|0
1651564890000|2022-05-03 08:01:30|590.87|588.47|591.36|588.96|591.36|588.96|590.87|588.47|0
1651564900000|2022-05-03 08:01:40|591.12|588.72|590.39|587.99|591.12|588.72|590.39|587.99|0
1651564910000|2022-05-03 08:01:50|590.27|587.87|590.14|587.74|590.39|587.99|590.03|587.63|0
1651564920000|2022-05-03 08:02:00|589.66|587.26|589.66|587.26|589.66|587.26|589.66|587.26|0
1651564930000|2022-05-03 08:02:10|589.41|587.01|589.17|586.77|589.41|587.01|588.68|586.28|0
1651564940000|2022-05-03 08:02:20|588.68|586.28|589.05|586.65|589.05|586.65|588.68|586.28|0
1651564950000|2022-05-03 08:02:30|588.81|586.41|588.93|586.53|589.17|586.77|588.81|586.41|0
1651564960000|2022-05-03 08:02:40|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1651564970000|2022-05-03 08:02:50|587.71|585.31|587.22|584.82|587.71|585.31|587.22|584.82|0
1651564980000|2022-05-03 08:03:00|586.98|584.58|586.98|584.58|586.98|584.58|586.74|584.34|0
1651564990000|2022-05-03 08:03:10|587.22|584.82|587.11|584.71|587.47|585.07|587.11|584.71|0
1651565000000|2022-05-03 08:03:20|587.22|584.82|588.44|586.04|588.44|586.04|587.22|584.82|0
1651565010000|2022-05-03 08:03:30|587.84|585.44|587.95|585.55|588.08|585.68|587.84|585.44|0
1651565020000|2022-05-03 08:03:40|588.08|585.68|588.68|586.28|588.68|586.28|588.08|585.68|0
1651565030000|2022-05-03 08:03:50|588.81|586.41|588.44|586.04|588.81|586.41|588.44|586.04|0
1651565040000|2022-05-03 08:04:00|587.47|585.07|587.59|585.19|587.59|585.19|586.98|584.58|0
1651565050000|2022-05-03 08:04:10|587.22|584.82|586.5|584.1|587.22|584.82|586.25|583.85|0
1651565060000|2022-05-03 08:04:20|586.25|583.85|585.77|583.37|586.25|583.85|585.52|583.12|0
1651565070000|2022-05-03 08:04:30|585.65|583.25|586.14|583.74|586.14|583.74|585.28|582.88|0
1651565080000|2022-05-03 08:04:40|585.28|582.88|585.41|583.01|585.41|583.01|585.04|582.64|0
1651565090000|2022-05-03 08:04:50|585.77|583.37|585.77|583.37|585.77|583.37|585.65|583.25|0
1651565100000|2022-05-03 08:05:00|585.52|583.12|585.89|583.49|585.89|583.49|585.52|583.12|0
1651565110000|2022-05-03 08:05:10|585.65|583.25|585.52|583.12|585.65|583.25|585.41|583.01|0
1651565120000|2022-05-03 08:05:20|585.77|583.37|586.14|583.74|586.14|583.74|585.77|583.37|0
1651565130000|2022-05-03 08:05:30|586.01|583.61|586.01|583.61|586.01|583.61|585.65|583.25|0
1651565140000|2022-05-03 08:05:40|585.28|582.88|585.28|582.88|585.52|583.12|585.28|582.88|0
1651565150000|2022-05-03 08:05:50|585.41|583.01|585.52|583.12|585.89|583.49|585.41|583.01|0
1651565160000|2022-05-03 08:06:00|585.28|582.88|583.71|581.31|585.28|582.88|583.71|581.31|0
1651565170000|2022-05-03 08:06:10|582.85|580.45|583.34|580.94|583.34|580.94|582.12|579.72|0
1651565180000|2022-05-03 08:06:20|583.71|581.31|583.34|580.94|583.71|581.31|583.09|580.69|0
1651565190000|2022-05-03 08:06:30|583.46|581.06|582.85|580.45|583.46|581.06|582.85|580.45|0
1651565200000|2022-05-03 08:06:40|582.25|579.85|582.85|580.45|582.85|580.45|582.25|579.85|0
1651565210000|2022-05-03 08:06:50|583.09|580.69|583.22|580.82|583.34|580.94|583.09|580.69|0
1651565220000|2022-05-03 08:07:00|583.46|581.06|583.22|580.82|583.58|581.18|583.22|580.82|0
1651565230000|2022-05-03 08:07:10|583.58|581.18|583.71|581.31|583.71|581.31|583.58|581.18|0
1651565240000|2022-05-03 08:07:20|583.58|581.18|584.19|581.79|584.19|581.79|583.58|581.18|0
1651565250000|2022-05-03 08:07:30|584.31|581.91|585.04|582.64|585.04|582.64|584.31|581.91|0
1651565260000|2022-05-03 08:07:40|584.79|582.39|584.55|582.15|584.79|582.39|584.55|582.15|0
1651565270000|2022-05-03 08:07:50|584.68|582.28|585.52|583.12|585.52|583.12|584.55|582.15|0
1651565280000|2022-05-03 08:08:00|585.65|583.25|585.41|583.01|585.77|583.37|585.41|583.01|0
1651565290000|2022-05-03 08:08:10|585.52|583.12|584.31|581.91|585.52|583.12|584.31|581.91|0
1651565300000|2022-05-03 08:08:20|584.19|581.79|584.07|581.67|584.31|581.91|584.07|581.67|0
1651565310000|2022-05-03 08:08:30|583.82|581.42|583.34|580.94|583.82|581.42|583.34|580.94|0
1651565320000|2022-05-03 08:08:40|583.09|580.69|583.09|580.69|583.09|580.69|582.85|580.45|0
1651565330000|2022-05-03 08:08:50|583.46|581.06|583.71|581.31|583.95|581.55|583.46|581.06|0
1651565340000|2022-05-03 08:09:00|583.82|581.42|584.07|581.67|584.07|581.67|583.71|581.31|0
1651565350000|2022-05-03 08:09:10|584.19|581.79|584.31|581.91|584.43|582.03|584.19|581.79|0
1651565360000|2022-05-03 08:09:20|584.55|582.15|584.92|582.52|584.92|582.52|584.55|582.15|0
1651565370000|2022-05-03 08:09:30|585.52|583.12|585.77|583.37|585.77|583.37|585.52|583.12|0
1651565380000|2022-05-03 08:09:40|585.28|582.88|585.28|582.88|585.52|583.12|585.28|582.88|0
1651565390000|2022-05-03 08:09:50|585.04|582.64|585.04|582.64|585.28|582.88|585.04|582.64|0
1651565400000|2022-05-03 08:10:00|585.52|583.12|585.28|582.88|585.52|583.12|584.79|582.39|0
1651565410000|2022-05-03 08:10:10|585.41|583.01|585.28|582.88|585.41|583.01|585.28|582.88|0
1651565420000|2022-05-03 08:10:20|585.41|583.01|585.16|582.76|585.41|583.01|585.04|582.64|0
1651565430000|2022-05-03 08:10:30|585.52|583.12|586.01|583.61|586.01|583.61|585.52|583.12|0
1651565440000|2022-05-03 08:10:40|585.89|583.49|586.49|584.09|586.49|584.09|585.89|583.49|0
1651565450000|2022-05-03 08:10:50|586.98|584.58|586.98|584.58|587.22|584.82|586.98|584.58|0
1651565460000|2022-05-03 08:11:00|587.22|584.82|587.22|584.82|587.47|585.07|587.22|584.82|0
1651565470000|2022-05-03 08:11:10|587.71|585.31|587.71|585.31|587.95|585.55|587.71|585.31|0
1651565480000|2022-05-03 08:11:20|587.35|584.95|587.22|584.82|587.47|585.07|587.22|584.82|0
1651565490000|2022-05-03 08:11:30|586.98|584.58|586.98|584.58|586.98|584.58|586.74|584.34|0
1651565500000|2022-05-03 08:11:40|586.86|584.46|586.74|584.34|586.98|584.58|586.74|584.34|0
1651565510000|2022-05-03 08:11:50|586.98|584.58|587.47|585.07|587.47|585.07|586.98|584.58|0
1651565520000|2022-05-03 08:12:00|588.44|586.04|588.2|585.8|588.44|586.04|588.2|585.8|0
1651565530000|2022-05-03 08:12:10|588.44|586.04|588.44|586.04|588.44|586.04|588.2|585.8|0
1651565540000|2022-05-03 08:12:20|588.32|585.92|587.95|585.55|588.32|585.92|587.95|585.55|0
1651565550000|2022-05-03 08:12:30|587.84|585.44|586.98|584.58|587.84|585.44|586.98|584.58|0
1651565560000|2022-05-03 08:12:40|586.86|584.46|586.74|584.34|586.86|584.46|586.74|584.34|0
1651565570000|2022-05-03 08:12:50|586.86|584.46|587.11|584.71|587.22|584.82|586.74|584.34|0
1651565580000|2022-05-03 08:13:00|586.98|584.58|586.86|584.46|587.11|584.71|586.86|584.46|0
1651565590000|2022-05-03 08:13:10|586.74|584.34|587.35|584.95|587.35|584.95|586.74|584.34|0
1651565600000|2022-05-03 08:13:20|587.47|585.07|587.59|585.19|587.59|585.19|587.47|585.07|0
1651565610000|2022-05-03 08:13:30|587.95|585.55|588.44|586.04|588.44|586.04|587.95|585.55|0
1651565620000|2022-05-03 08:13:40|588.57|586.17|588.68|586.28|588.81|586.41|588.57|586.17|0
1651565630000|2022-05-03 08:13:50|588.93|586.53|588.93|586.53|589.05|586.65|588.81|586.41|0
1651565640000|2022-05-03 08:14:00|588.68|586.28|588.32|585.92|588.68|586.28|588.32|585.92|0
1651565650000|2022-05-03 08:14:10|588.44|586.04|588.68|586.28|588.68|586.28|588.44|586.04|0
1651565660000|2022-05-03 08:14:20|588.57|586.17|588.93|586.53|588.93|586.53|588.57|586.17|0
1651565670000|2022-05-03 08:14:30|589.05|586.65|588.81|586.41|589.29|586.89|588.81|586.41|0
1651565680000|2022-05-03 08:14:40|588.68|586.28|588.68|586.28|588.68|586.28|588.44|586.04|0
1651565690000|2022-05-03 08:14:50|588.81|586.41|588.57|586.17|588.93|586.53|588.57|586.17|0
1651565700000|2022-05-03 08:15:00|588.08|585.68|588.57|586.17|588.57|586.17|588.08|585.68|0
1651565710000|2022-05-03 08:15:10|588.44|586.04|588.2|585.8|588.44|586.04|588.2|585.8|0
1651565720000|2022-05-03 08:15:20|587.95|585.55|588.2|585.8|588.2|585.8|587.95|585.55|0
1651565730000|2022-05-03 08:15:30|588.32|585.92|588.32|585.92|588.32|585.92|588.32|585.92|0
1651565740000|2022-05-03 08:15:40|588.44|586.04|588.68|586.28|589.05|586.65|588.44|586.04|0
1651565750000|2022-05-03 08:15:50|588.81|586.41|589.17|586.77|589.17|586.77|588.81|586.41|0
1651565760000|2022-05-03 08:16:00|589.05|586.65|588.92|586.52|589.05|586.65|588.68|586.28|0
1651565770000|2022-05-03 08:16:10|589.17|586.77|588.56|586.16|589.17|586.77|588.56|586.16|0
1651565780000|2022-05-03 08:16:20|588.32|585.92|588.44|586.04|588.44|586.04|588.2|585.8|0
1651565790000|2022-05-03 08:16:30|588.32|585.92|587.71|585.31|588.32|585.92|587.71|585.31|0
1651565800000|2022-05-03 08:16:40|587.47|585.07|587.11|584.71|587.47|585.07|587.11|584.71|0
1651565810000|2022-05-03 08:16:50|587.47|585.07|587.59|585.19|587.59|585.19|587.47|585.07|0
1651565820000|2022-05-03 08:17:00|587.71|585.31|587.95|585.55|587.95|585.55|587.47|585.07|0
1651565830000|2022-05-03 08:17:10|588.08|585.68|589.78|587.38|589.78|587.38|588.08|585.68|0
1651565840000|2022-05-03 08:17:20|589.65|587.25|589.9|587.5|589.9|587.5|589.65|587.25|0
1651565850000|2022-05-03 08:17:30|589.78|587.38|590.51|588.11|590.51|588.11|589.65|587.25|0
1651565860000|2022-05-03 08:17:40|590.38|587.98|590.02|587.62|590.38|587.98|590.02|587.62|0
1651565870000|2022-05-03 08:17:50|589.9|587.5|589.65|587.25|589.9|587.5|589.41|587.01|0
1651565880000|2022-05-03 08:18:00|590.02|587.62|590.14|587.74|590.14|587.74|590.02|587.62|0
1651565890000|2022-05-03 08:18:10|590.38|587.98|590.27|587.87|590.38|587.98|590.14|587.74|0
1651565900000|2022-05-03 08:18:20|590.14|587.74|590.27|587.87|590.27|587.87|590.02|587.62|0
1651565910000|2022-05-03 08:18:30|590.38|587.98|590.63|588.23|590.75|588.35|590.38|587.98|0
1651565920000|2022-05-03 08:18:40|590.51|588.11|590.14|587.74|590.51|588.11|590.14|587.74|0
1651565930000|2022-05-03 08:18:50|590.51|588.11|590.63|588.23|590.63|588.23|590.51|588.11|0
1651565940000|2022-05-03 08:19:00|590.87|588.47|590.87|588.47|590.87|588.47|590.63|588.23|0
1651565950000|2022-05-03 08:19:10|590.38|587.98|590.14|587.74|590.38|587.98|590.14|587.74|0
1651565960000|2022-05-03 08:19:20|589.9|587.5|590.38|587.98|590.38|587.98|589.9|587.5|0
1651565970000|2022-05-03 08:19:30|590.51|588.11|591.11|588.71|591.11|588.71|590.51|588.11|0
1651565980000|2022-05-03 08:19:40|591.84|589.44|591.84|589.44|591.84|589.44|591.84|589.44|0
1651565990000|2022-05-03 08:19:50|592.82|590.42|593.3|590.9|593.3|590.9|592.82|590.42|0
1651566000000|2022-05-03 08:20:00|592.82|590.42|592.82|590.42|593.06|590.66|592.82|590.42|0
1651566010000|2022-05-03 08:20:10|592.57|590.17|592.94|590.54|592.94|590.54|592.33|589.93|0
1651566020000|2022-05-03 08:20:20|593.06|590.66|592.57|590.17|593.06|590.66|592.57|590.17|0
1651566030000|2022-05-03 08:20:30|592.94|590.54|592.7|590.3|593.06|590.66|592.7|590.3|0
1651566040000|2022-05-03 08:20:40|592.57|590.17|592.82|590.42|592.94|590.54|592.57|590.17|0
1651566050000|2022-05-03 08:20:50|592.57|590.17|592.33|589.93|592.57|590.17|592.33|589.93|0
1651566060000|2022-05-03 08:21:00|592.57|590.17|593.06|590.66|593.06|590.66|592.57|590.17|0
1651566070000|2022-05-03 08:21:10|593.19|590.79|592.82|590.42|593.19|590.79|592.82|590.42|0
1651566080000|2022-05-03 08:21:20|592.7|590.3|592.57|590.17|592.7|590.3|592.57|590.17|0
1651566090000|2022-05-03 08:21:30|592.33|589.93|591.97|589.57|592.33|589.93|591.84|589.44|0
1651566100000|2022-05-03 08:21:40|592.33|589.93|592.7|590.3|592.7|590.3|592.33|589.93|0
1651566110000|2022-05-03 08:21:50|592.57|590.17|592.82|590.42|592.82|590.42|592.57|590.17|0
1651566120000|2022-05-03 08:22:00|593.06|590.66|592.57|590.17|593.06|590.66|592.57|590.17|0
1651566130000|2022-05-03 08:22:10|592.46|590.06|592.57|590.17|592.7|590.3|592.46|590.06|0
1651566140000|2022-05-03 08:22:20|592.7|590.3|592.09|589.69|592.7|590.3|592.09|589.69|0
1651566150000|2022-05-03 08:22:30|591.97|589.57|591.84|589.44|591.97|589.57|591.6|589.2|0
1651566160000|2022-05-03 08:22:40|591.73|589.33|591.36|588.96|591.73|589.33|591.36|588.96|0
1651566170000|2022-05-03 08:22:50|591.24|588.84|591.11|588.71|591.24|588.84|591.11|588.71|0
1651566180000|2022-05-03 08:23:00|590.87|588.47|590.63|588.23|590.87|588.47|590.63|588.23|0
1651566190000|2022-05-03 08:23:10|590.75|588.35|590.63|588.23|590.75|588.35|590.63|588.23|0
1651566200000|2022-05-03 08:23:20|590.14|587.74|589.9|587.5|590.14|587.74|589.9|587.5|0
1651566210000|2022-05-03 08:23:30|590.38|587.98|590.51|588.11|590.51|588.11|590.38|587.98|0
1651566220000|2022-05-03 08:23:40|590.87|588.47|589.65|587.25|590.87|588.47|589.65|587.25|0
1651566230000|2022-05-03 08:23:50|589.41|587.01|590.02|587.62|590.02|587.62|589.41|587.01|0
1651566240000|2022-05-03 08:24:00|589.9|587.5|590.14|587.74|590.27|587.87|589.9|587.5|0
1651566250000|2022-05-03 08:24:10|590.38|587.98|591.11|588.71|591.11|588.71|590.38|587.98|0
1651566260000|2022-05-03 08:24:20|591.36|588.96|591.36|588.96|591.6|589.2|591.36|588.96|0
1651566270000|2022-05-03 08:24:30|591.11|588.71|591.24|588.84|591.24|588.84|591.11|588.71|0
1651566280000|2022-05-03 08:24:40|591.48|589.08|591.97|589.57|592.09|589.69|591.36|588.96|0
1651566290000|2022-05-03 08:24:50|592.09|589.69|592.21|589.81|592.21|589.81|591.84|589.44|0
1651566300000|2022-05-03 08:25:00|592.33|589.93|592.57|590.17|592.82|590.42|592.33|589.93|0
1651566310000|2022-05-03 08:25:10|592.7|590.3|592.09|589.69|592.7|590.3|592.09|589.69|0
1651566320000|2022-05-03 08:25:20|591.84|589.44|592.46|590.06|592.46|590.06|591.84|589.44|0
1651566330000|2022-05-03 08:25:30|592.33|589.93|592.09|589.69|592.33|589.93|592.09|589.69|0
1651566340000|2022-05-03 08:25:40|592.33|589.93|592.21|589.81|592.46|590.06|592.21|589.81|0
1651566350000|2022-05-03 08:25:50|592.09|589.69|592.46|590.06|592.46|590.06|592.09|589.69|0
1651566360000|2022-05-03 08:26:00|591.36|588.96|591.36|588.96|591.48|589.08|591.36|588.96|0
1651566370000|2022-05-03 08:26:10|591.48|589.08|591.36|588.96|591.48|589.08|591.36|588.96|0
1651566380000|2022-05-03 08:26:20|591.11|588.71|591.36|588.96|591.36|588.96|591.11|588.71|0
1651566390000|2022-05-03 08:26:30|591.6|589.2|591.48|589.08|591.6|589.2|591.48|589.08|0
1651566400000|2022-05-03 08:26:40|591.6|589.2|591.6|589.2|591.84|589.44|591.6|589.2|0
1651566410000|2022-05-03 08:26:50|591.73|589.33|591.6|589.2|591.73|589.33|591.36|588.96|0
1651566420000|2022-05-03 08:27:00|591.97|589.57|591.97|589.57|591.97|589.57|591.97|589.57|0
1651566430000|2022-05-03 08:27:10|591.73|589.33|591.73|589.33|591.73|589.33|591.6|589.2|0
1651566440000|2022-05-03 08:27:20|591.97|589.57|591.73|589.33|592.09|589.69|591.73|589.33|0
1651566450000|2022-05-03 08:27:30|591.97|589.57|591.48|589.08|591.97|589.57|591.36|588.96|0
1651566460000|2022-05-03 08:27:40|591.84|589.44|591.6|589.2|591.84|589.44|591.6|589.2|0
1651566470000|2022-05-03 08:27:50|591.36|588.96|591.6|589.2|591.6|589.2|591.36|588.96|0
1651566480000|2022-05-03 08:28:00|591.84|589.44|591.73|589.33|591.84|589.44|591.73|589.33|0
1651566490000|2022-05-03 08:28:10|591.6|589.2|591.24|588.84|591.6|589.2|591.11|588.71|0
1651566500000|2022-05-03 08:28:20|591.6|589.2|591.84|589.44|591.84|589.44|591.6|589.2|0
1651566510000|2022-05-03 08:28:30|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1651566520000|2022-05-03 08:28:40|592.82|590.42|593.3|590.9|593.3|590.9|592.82|590.42|0
1651566530000|2022-05-03 08:28:50|593.55|591.15|593.55|591.15|593.55|591.15|593.3|590.9|0
1651566540000|2022-05-03 08:29:00|593.79|591.39|594.28|591.88|594.28|591.88|593.79|591.39|0
1651566550000|2022-05-03 08:29:10|595.25|592.85|595.01|592.61|595.74|593.34|595.01|592.61|0
1651566560000|2022-05-03 08:29:20|594.65|592.25|594.65|592.25|594.65|592.25|594.65|592.25|0
1651566570000|2022-05-03 08:29:30|594.76|592.36|595.98|593.58|595.98|593.58|594.76|592.36|0
1651566580000|2022-05-03 08:29:40|596.35|593.95|595.86|593.46|596.35|593.95|595.86|593.46|0
1651566590000|2022-05-03 08:29:50|595.74|593.34|596.47|594.07|596.47|594.07|595.74|593.34|0
1651566600000|2022-05-03 08:30:00|596.22|593.82|595.98|593.58|596.22|593.82|595.98|593.58|0
1651566610000|2022-05-03 08:30:10|595.25|592.85|595.13|592.73|595.25|592.85|595.13|592.73|0
1651566620000|2022-05-03 08:30:20|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1651566630000|2022-05-03 08:30:30|595.49|593.09|595.62|593.22|596.22|593.82|595.49|593.09|0
1651566640000|2022-05-03 08:30:40|596.22|593.82|595.74|593.34|596.22|593.82|595.49|593.09|0
1651566650000|2022-05-03 08:30:50|595.62|593.22|595.86|593.46|595.98|593.58|595.62|593.22|0
1651566660000|2022-05-03 08:31:00|595.98|593.58|595.86|593.46|595.98|593.58|595.74|593.34|0
1651566670000|2022-05-03 08:31:10|596.11|593.71|595.62|593.22|596.11|593.71|595.62|593.22|0
1651566680000|2022-05-03 08:31:20|595.49|593.09|595.86|593.46|595.86|593.46|595.49|593.09|0
1651566690000|2022-05-03 08:31:30|595.74|593.34|595.62|593.22|595.74|593.34|595.62|593.22|0
1651566700000|2022-05-03 08:31:40|595.98|593.58|595.25|592.85|595.98|593.58|595.25|592.85|0
1651566710000|2022-05-03 08:31:50|595.49|593.09|595.62|593.22|595.62|593.22|595.49|593.09|0
1651566720000|2022-05-03 08:32:00|595.25|592.85|595.98|593.58|595.98|593.58|595.25|592.85|0
1651566730000|2022-05-03 08:32:10|596.11|593.71|596.11|593.71|596.11|593.71|595.74|593.34|0
1651566740000|2022-05-03 08:32:20|596.35|593.95|596.59|594.19|596.59|594.19|596.22|593.82|0
1651566750000|2022-05-03 08:32:30|596.71|594.31|597.08|594.68|597.08|594.68|596.71|594.31|0
1651566760000|2022-05-03 08:32:40|597.57|595.17|597.93|595.53|597.93|595.53|597.2|594.8|0
1651566770000|2022-05-03 08:32:50|597.2|594.8|597.69|595.29|597.69|595.29|597.2|594.8|0
1651566780000|2022-05-03 08:33:00|597.08|594.68|597.93|595.53|598.17|595.77|597.08|594.68|0
1651566790000|2022-05-03 08:33:10|597.69|595.29|597.44|595.04|597.69|595.29|597.33|594.93|0
1651566800000|2022-05-03 08:33:20|597.69|595.29|597.44|595.04|597.69|595.29|597.44|595.04|0
1651566810000|2022-05-03 08:33:30|597.69|595.29|597.69|595.29|597.69|595.29|597.44|595.04|0
1651566820000|2022-05-03 08:33:40|597.44|595.04|597.81|595.41|597.81|595.41|597.44|595.04|0
1651566830000|2022-05-03 08:33:50|597.93|595.53|598.17|595.77|598.42|596.02|597.93|595.53|0
1651566840000|2022-05-03 08:34:00|597.93|595.53|597.44|595.04|597.93|595.53|597.44|595.04|0
1651566850000|2022-05-03 08:34:10|596.95|594.55|596.47|594.07|597.08|594.68|596.47|594.07|0
1651566860000|2022-05-03 08:34:20|596.95|594.55|596.47|594.07|596.95|594.55|596.47|594.07|0
1651566870000|2022-05-03 08:34:30|596.35|593.95|596.84|594.44|596.84|594.44|596.35|593.95|0
1651566880000|2022-05-03 08:34:40|596.95|594.55|597.69|595.29|597.81|595.41|596.95|594.55|0
1651566890000|2022-05-03 08:34:50|597.81|595.41|597.69|595.29|597.81|595.41|597.2|594.8|0
1651566900000|2022-05-03 08:35:00|597.44|595.04|596.59|594.19|597.44|595.04|596.59|594.19|0
1651566910000|2022-05-03 08:35:10|596.47|594.07|596.84|594.44|596.84|594.44|596.47|594.07|0
1651566920000|2022-05-03 08:35:20|596.71|594.31|595.98|593.58|596.71|594.31|595.98|593.58|0
1651566930000|2022-05-03 08:35:30|596.59|594.19|597.32|594.92|597.32|594.92|596.59|594.19|0
1651566940000|2022-05-03 08:35:40|597.08|594.68|597.69|595.29|597.69|595.29|597.08|594.68|0
1651566950000|2022-05-03 08:35:50|597.44|595.04|597.44|595.04|597.44|595.04|597.44|595.04|0
1651566960000|2022-05-03 08:36:00|596.95|594.55|597.44|595.04|597.57|595.17|596.95|594.55|0
1651566970000|2022-05-03 08:36:10|596.71|594.31|596.59|594.19|596.71|594.31|596.59|594.19|0
1651566980000|2022-05-03 08:36:20|596.84|594.44|596.71|594.31|596.84|594.44|596.71|594.31|0
1651566990000|2022-05-03 08:36:30|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1651567000000|2022-05-03 08:36:40|597.2|594.8|597.2|594.8|597.32|594.92|597.2|594.8|0
1651567010000|2022-05-03 08:36:50|597.44|595.04|596.84|594.44|597.44|595.04|596.84|594.44|0
1651567020000|2022-05-03 08:37:00|596.71|594.31|597.44|595.04|597.44|595.04|596.71|594.31|0
1651567030000|2022-05-03 08:37:10|597.32|594.92|597.69|595.29|597.81|595.41|597.32|594.92|0
1651567040000|2022-05-03 08:37:20|597.81|595.41|597.44|595.04|597.81|595.41|597.44|595.04|0
1651567050000|2022-05-03 08:37:30|597.32|594.92|597.44|595.04|597.44|595.04|597.2|594.8|0
1651567060000|2022-05-03 08:37:40|597.2|594.8|597.08|594.68|597.32|594.92|597.08|594.68|0
1651567070000|2022-05-03 08:37:50|597.2|594.8|597.08|594.68|597.32|594.92|597.08|594.68|0
1651567080000|2022-05-03 08:38:00|597.32|594.92|597.57|595.17|597.69|595.29|597.32|594.92|0
1651567090000|2022-05-03 08:38:10|597.93|595.53|597.81|595.41|597.93|595.53|597.69|595.29|0
1651567100000|2022-05-03 08:38:20|597.69|595.29|597.81|595.41|597.81|595.41|597.57|595.17|0
1651567110000|2022-05-03 08:38:30|597.69|595.29|597.93|595.53|598.3|595.9|597.69|595.29|0
1651567120000|2022-05-03 08:38:40|597.81|595.41|598.06|595.66|598.06|595.66|597.81|595.41|0
1651567130000|2022-05-03 08:38:50|598.17|595.77|598.17|595.77|598.17|595.77|598.17|595.77|0
1651567140000|2022-05-03 08:39:00|597.93|595.53|597.2|594.8|597.93|595.53|596.95|594.55|0
1651567150000|2022-05-03 08:39:10|597.32|594.92|597.57|595.17|597.57|595.17|597.32|594.92|0
1651567160000|2022-05-03 08:39:20|597.69|595.29|597.32|594.92|597.69|595.29|597.2|594.8|0
1651567170000|2022-05-03 08:39:30|597.2|594.8|596.71|594.31|597.2|594.8|596.71|594.31|0
1651567180000|2022-05-03 08:39:40|596.84|594.44|596.71|594.31|596.84|594.44|596.47|594.07|0
1651567190000|2022-05-03 08:39:50|596.84|594.44|596.47|594.07|596.95|594.55|596.47|594.07|0
1651567200000|2022-05-03 08:40:00|596.22|593.82|596.22|593.82|596.47|594.07|596.22|593.82|0
1651567210000|2022-05-03 08:40:10|596.47|594.07|596.95|594.55|596.95|594.55|596.47|594.07|0
1651567220000|2022-05-03 08:40:20|597.44|595.04|597.68|595.28|597.93|595.53|597.44|595.04|0
1651567230000|2022-05-03 08:40:30|597.93|595.53|597.44|595.04|597.93|595.53|597.44|595.04|0
1651567240000|2022-05-03 08:40:40|597.32|594.92|596.71|594.31|597.32|594.92|596.71|594.31|0
1651567250000|2022-05-03 08:40:50|596.22|593.82|596.47|594.07|596.47|594.07|596.22|593.82|0
1651567260000|2022-05-03 08:41:00|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1651567270000|2022-05-03 08:41:10|596.71|594.31|596.95|594.55|597.08|594.68|596.71|594.31|0
1651567280000|2022-05-03 08:41:20|597.08|594.68|596.59|594.19|597.2|594.8|596.59|594.19|0
1651567290000|2022-05-03 08:41:30|596.71|594.31|597.08|594.68|597.08|594.68|596.71|594.31|0
1651567300000|2022-05-03 08:41:40|597.32|594.92|597.44|595.04|597.57|595.17|597.32|594.92|0
1651567310000|2022-05-03 08:41:50|597.57|595.17|598.66|596.26|598.66|596.26|597.57|595.17|0
1651567320000|2022-05-03 08:42:00|598.79|596.39|599.52|597.12|599.52|597.12|598.66|596.26|0
1651567330000|2022-05-03 08:42:10|600.12|597.72|599.88|597.48|600.49|598.09|599.88|597.48|0
1651567340000|2022-05-03 08:42:20|600.12|597.72|601.1|598.7|601.1|598.7|600.12|597.72|0
1651567350000|2022-05-03 08:42:30|600.61|598.21|599.52|597.12|600.61|598.21|599.52|597.12|0
1651567360000|2022-05-03 08:42:40|599.03|596.63|598.9|596.5|599.15|596.75|598.9|596.5|0
1651567370000|2022-05-03 08:42:50|598.66|596.26|598.42|596.02|598.66|596.26|598.17|595.77|0
1651567380000|2022-05-03 08:43:00|598.3|595.9|598.54|596.14|598.66|596.26|598.3|595.9|0
1651567390000|2022-05-03 08:43:10|598.9|596.5|599.15|596.75|599.15|596.75|598.9|596.5|0
1651567400000|2022-05-03 08:43:20|599.27|596.87|599.15|596.75|599.63|597.23|599.15|596.75|0
1651567410000|2022-05-03 08:43:30|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1651567420000|2022-05-03 08:43:40|598.66|596.26|598.42|596.02|598.66|596.26|598.42|596.02|0
1651567430000|2022-05-03 08:43:50|598.17|595.77|598.17|595.77|598.17|595.77|597.93|595.53|0
1651567440000|2022-05-03 08:44:00|598.3|595.9|598.3|595.9|598.42|596.02|598.17|595.77|0
1651567450000|2022-05-03 08:44:10|598.42|596.02|598.42|596.02|598.42|596.02|598.42|596.02|0
1651567460000|2022-05-03 08:44:20|598.66|596.26|599.88|597.48|599.88|597.48|598.42|596.02|0
1651567470000|2022-05-03 08:44:30|599.63|597.23|600.49|598.09|600.49|598.09|599.63|597.23|0
1651567480000|2022-05-03 08:44:40|600.37|597.97|600|597.6|600.49|598.09|600|597.6|0
1651567490000|2022-05-03 08:44:50|599.39|596.99|600|597.6|600|597.6|599.39|596.99|0
1651567500000|2022-05-03 08:45:00|599.88|597.48|600|597.6|600.25|597.85|599.88|597.48|0
1651567510000|2022-05-03 08:45:10|599.88|597.48|600.49|598.09|600.49|598.09|599.88|597.48|0
1651567520000|2022-05-03 08:45:20|601.1|598.7|600.98|598.58|601.1|598.7|600.74|598.34|0
1651567530000|2022-05-03 08:45:30|600.61|598.21|601.34|598.94|601.34|598.94|600.61|598.21|0
1651567540000|2022-05-03 08:45:40|602.07|599.67|602.32|599.92|602.56|600.16|602.07|599.67|0
1651567550000|2022-05-03 08:45:50|602.56|600.16|602.32|599.92|602.69|600.29|602.07|599.67|0
1651567560000|2022-05-03 08:46:00|602.56|600.16|602.69|600.29|602.69|600.29|602.56|600.16|0
1651567570000|2022-05-03 08:46:10|602.32|599.92|601.83|599.43|602.32|599.92|601.83|599.43|0
1651567580000|2022-05-03 08:46:20|602.07|599.67|602.32|599.92|602.32|599.92|602.07|599.67|0
1651567590000|2022-05-03 08:46:30|601.96|599.56|601.96|599.56|602.2|599.8|601.96|599.56|0
1651567600000|2022-05-03 08:46:40|601.83|599.43|601.58|599.18|601.83|599.43|601.58|599.18|0
1651567610000|2022-05-03 08:46:50|601.71|599.31|601.34|598.94|601.71|599.31|601.34|598.94|0
1651567620000|2022-05-03 08:47:00|601.22|598.82|600.61|598.21|601.22|598.82|600.61|598.21|0
1651567630000|2022-05-03 08:47:10|600|597.6|599.88|597.48|600.12|597.72|599.88|597.48|0
1651567640000|2022-05-03 08:47:20|600.25|597.85|600.37|597.97|600.37|597.97|600.25|597.85|0
1651567650000|2022-05-03 08:47:30|600.85|598.45|600.37|597.97|600.98|598.58|600.37|597.97|0
1651567660000|2022-05-03 08:47:40|600.12|597.72|599.76|597.36|600.12|597.72|599.76|597.36|0
1651567670000|2022-05-03 08:47:50|599.63|597.23|599.63|597.23|599.63|597.23|599.39|596.99|0
1651567680000|2022-05-03 08:48:00|598.66|596.26|598.42|596.02|598.66|596.26|598.17|595.77|0
1651567690000|2022-05-03 08:48:10|598.17|595.77|598.17|595.77|598.42|596.02|598.17|595.77|0
1651567700000|2022-05-03 08:48:20|598.3|595.9|598.17|595.77|598.42|596.02|598.17|595.77|0
1651567710000|2022-05-03 08:48:30|597.93|595.53|597.93|595.53|598.17|595.77|597.93|595.53|0
1651567720000|2022-05-03 08:48:40|598.17|595.77|598.17|595.77|598.17|595.77|598.17|595.77|0
1651567730000|2022-05-03 08:48:50|598.42|596.02|597.93|595.53|598.42|596.02|597.93|595.53|0
1651567740000|2022-05-03 08:49:00|598.05|595.65|597.93|595.53|598.05|595.65|597.68|595.28|0
1651567750000|2022-05-03 08:49:10|598.17|595.77|598.41|596.01|598.66|596.26|598.17|595.77|0
1651567760000|2022-05-03 08:49:20|598.66|596.26|599.39|596.99|599.39|596.99|598.41|596.01|0
1651567770000|2022-05-03 08:49:30|599.52|597.12|600.85|598.45|600.85|598.45|599.52|597.12|0
1651567780000|2022-05-03 08:49:40|600.61|598.21|601.34|598.94|601.34|598.94|600.61|598.21|0
1651567790000|2022-05-03 08:49:50|600.85|598.45|600.49|598.09|600.85|598.45|600.49|598.09|0
1651567800000|2022-05-03 08:50:00|600.25|597.85|600.36|597.96|600.36|597.96|600.25|597.85|0
1651567810000|2022-05-03 08:50:10|600.49|598.09|599.63|597.23|600.49|598.09|599.63|597.23|0
1651567820000|2022-05-03 08:50:20|599.39|596.99|599.39|596.99|599.39|596.99|599.39|596.99|0
1651567830000|2022-05-03 08:50:30|599.27|596.87|598.79|596.39|599.27|596.87|598.79|596.39|0
1651567840000|2022-05-03 08:50:40|598.3|595.9|598.54|596.14|598.54|596.14|597.93|595.53|0
1651567850000|2022-05-03 08:50:50|598.66|596.26|598.17|595.77|598.66|596.26|598.17|595.77|0
1651567860000|2022-05-03 08:51:00|598.3|595.9|598.17|595.77|598.3|595.9|598.05|595.65|0
1651567870000|2022-05-03 08:51:10|598.3|595.9|598.54|596.14|598.54|596.14|598.3|595.9|0
1651567880000|2022-05-03 08:51:20|599.03|596.63|599.03|596.63|599.03|596.63|599.03|596.63|0
1651567890000|2022-05-03 08:51:30|598.9|596.5|599.15|596.75|599.15|596.75|598.9|596.5|0
1651567900000|2022-05-03 08:51:40|599.39|596.99|599.27|596.87|599.52|597.12|599.27|596.87|0
1651567910000|2022-05-03 08:51:50|599.76|597.36|599.88|597.48|600|597.6|599.63|597.23|0
1651567920000|2022-05-03 08:52:00|600|597.6|599.76|597.36|600.25|597.85|599.76|597.36|0
1651567930000|2022-05-03 08:52:10|599.88|597.48|600.36|597.96|600.36|597.96|599.88|597.48|0
1651567940000|2022-05-03 08:52:20|600.61|598.21|600.49|598.09|600.61|598.21|600.49|598.09|0
1651567950000|2022-05-03 08:52:30|600.36|597.96|599.76|597.36|600.36|597.96|599.76|597.36|0
1651567960000|2022-05-03 08:52:40|600.12|597.72|599.52|597.12|600.12|597.72|599.52|597.12|0
1651567970000|2022-05-03 08:52:50|599.15|596.75|598.9|596.5|599.15|596.75|598.9|596.5|0
1651567980000|2022-05-03 08:53:00|599.15|596.75|599.39|596.99|599.39|596.99|599.15|596.75|0
1651567990000|2022-05-03 08:53:10|599.63|597.23|599.63|597.23|599.76|597.36|599.63|597.23|0
1651568000000|2022-05-03 08:53:20|599.76|597.36|600.25|597.85|600.25|597.85|599.76|597.36|0
1651568010000|2022-05-03 08:53:30|599.88|597.48|599.76|597.36|599.88|597.48|599.63|597.23|0
1651568020000|2022-05-03 08:53:40|599.88|597.48|600.12|597.72|600.12|597.72|599.88|597.48|0
1651568030000|2022-05-03 08:53:50|600|597.6|600.12|597.72|600.36|597.96|600|597.6|0
1651568040000|2022-05-03 08:54:00|600.49|598.09|600.36|597.96|600.49|598.09|600.36|597.96|0
1651568050000|2022-05-03 08:54:10|600.49|598.09|600.49|598.09|600.61|598.21|600.49|598.09|0
1651568060000|2022-05-03 08:54:20|600.61|598.21|600.25|597.85|600.61|598.21|600.12|597.72|0
1651568070000|2022-05-03 08:54:30|600.36|597.96|601.1|598.7|601.1|598.7|600.36|597.96|0
1651568080000|2022-05-03 08:54:40|601.58|599.18|601.22|598.82|601.83|599.43|601.22|598.82|0
1651568090000|2022-05-03 08:54:50|600.98|598.58|600.36|597.96|601.1|598.7|600.36|597.96|0
1651568100000|2022-05-03 08:55:00|600.49|598.09|600.61|598.21|600.61|598.21|600.49|598.09|0
1651568110000|2022-05-03 08:55:10|600.85|598.45|600.98|598.58|600.98|598.58|600.73|598.33|0
1651568120000|2022-05-03 08:55:20|602.07|599.67|601.47|599.07|602.07|599.67|601.34|598.94|0
1651568130000|2022-05-03 08:55:30|601.1|598.7|601.47|599.07|601.47|599.07|600.85|598.45|0
1651568140000|2022-05-03 08:55:40|601.34|598.94|601.58|599.18|601.58|599.18|601.34|598.94|0
1651568150000|2022-05-03 08:55:50|601.83|599.43|601.83|599.43|601.83|599.43|601.58|599.18|0
1651568160000|2022-05-03 08:56:00|602.07|599.67|601.83|599.43|602.07|599.67|601.83|599.43|0
1651568170000|2022-05-03 08:56:10|601.95|599.55|601.34|598.94|602.07|599.67|601.34|598.94|0
1651568180000|2022-05-03 08:56:20|601.1|598.7|600.98|598.58|601.1|598.7|600.85|598.45|0
1651568190000|2022-05-03 08:56:30|600.12|597.72|599.39|596.99|600.12|597.72|599.39|596.99|0
1651568200000|2022-05-03 08:56:40|599.27|596.87|598.9|596.5|599.27|596.87|598.9|596.5|0
1651568210000|2022-05-03 08:56:50|599.15|596.75|598.9|596.5|599.27|596.87|598.9|596.5|0
1651568220000|2022-05-03 08:57:00|598.66|596.26|598.54|596.14|598.66|596.26|598.41|596.01|0
1651568230000|2022-05-03 08:57:10|598.41|596.01|598.66|596.26|598.66|596.26|598.17|595.77|0
1651568240000|2022-05-03 08:57:20|599.27|596.87|599.27|596.87|599.27|596.87|599.03|596.63|0
1651568250000|2022-05-03 08:57:30|599.15|596.75|599.15|596.75|599.15|596.75|598.78|596.38|0
1651568260000|2022-05-03 08:57:40|599.39|596.99|599.88|597.48|599.88|597.48|599.39|596.99|0
1651568270000|2022-05-03 08:57:50|600|597.6|599.39|596.99|600|597.6|599.39|596.99|0
1651568280000|2022-05-03 08:58:00|599.15|596.75|599.39|596.99|599.39|596.99|599.15|596.75|0
1651568300000|2022-05-03 08:58:20|599.15|596.75|599.03|596.63|599.15|596.75|598.9|596.5|0
1651568310000|2022-05-03 08:58:30|599.14|596.74|599.39|596.99|599.39|596.99|599.14|596.74|0
1651568320000|2022-05-03 08:58:40|599.27|596.87|598.78|596.38|599.27|596.87|598.78|596.38|0
1651568330000|2022-05-03 08:58:50|598.9|596.5|598.41|596.01|598.9|596.5|598.41|596.01|0
1651568340000|2022-05-03 08:59:00|598.54|596.14|598.41|596.01|598.54|596.14|598.41|596.01|0
1651568350000|2022-05-03 08:59:10|598.54|596.14|599.63|597.23|599.63|597.23|598.54|596.14|0
1651568360000|2022-05-03 08:59:20|599.39|596.99|599.52|597.12|599.52|597.12|599.39|596.99|0
1651568370000|2022-05-03 08:59:30|599.39|596.99|599.39|596.99|599.39|596.99|599.39|596.99|0
1651568380000|2022-05-03 08:59:40|599.27|596.87|599.03|596.63|599.27|596.87|599.03|596.63|0
1651568390000|2022-05-03 08:59:50|598.9|596.5|599.63|597.23|599.63|597.23|598.9|596.5|0
1651568400000|2022-05-03 09:00:00|600.12|597.72|600.12|597.72|600.36|597.96|600.12|597.72|0
1651568410000|2022-05-03 09:00:10|600|597.6|599.63|597.23|600|597.6|599.63|597.23|0
1651568420000|2022-05-03 09:00:20|599.88|597.48|599.63|597.23|599.88|597.48|599.14|596.74|0
1651568430000|2022-05-03 09:00:30|599.39|596.99|599.52|597.12|599.52|597.12|599.27|596.87|0
1651568440000|2022-05-03 09:00:40|599.88|597.48|600|597.6|600|597.6|599.88|597.48|0
1651568450000|2022-05-03 09:00:50|599.88|597.48|600.36|597.96|600.36|597.96|599.76|597.36|0
1651568460000|2022-05-03 09:01:00|600.61|598.21|600.49|598.09|600.61|598.21|600.36|597.96|0
1651568470000|2022-05-03 09:01:10|600.73|598.33|600.49|598.09|600.73|598.33|600.49|598.09|0
1651568480000|2022-05-03 09:01:20|600.61|598.21|600|597.6|600.85|598.45|600|597.6|0
1651568490000|2022-05-03 09:01:30|600.12|597.72|599.14|596.74|600.12|597.72|599.14|596.74|0
1651568500000|2022-05-03 09:01:40|598.9|596.5|598.3|595.9|598.9|596.5|598.05|595.65|0
1651568510000|2022-05-03 09:01:50|598.41|596.01|598.54|596.14|598.66|596.26|598.41|596.01|0
1651568520000|2022-05-03 09:02:00|598.66|596.26|599.27|596.87|599.27|596.87|598.66|596.26|0
1651568530000|2022-05-03 09:02:10|599.39|596.99|599.63|597.23|599.63|597.23|599.39|596.99|0
1651568540000|2022-05-03 09:02:20|599.88|597.48|599.88|597.48|599.88|597.48|599.88|597.48|0
1651568550000|2022-05-03 09:02:30|599.63|597.23|599.76|597.36|599.88|597.48|599.63|597.23|0
1651568560000|2022-05-03 09:02:40|599.88|597.48|599.88|597.48|600.12|597.72|599.88|597.48|0
1651568570000|2022-05-03 09:02:50|600|597.6|600.85|598.45|600.85|598.45|600|597.6|0
1651568580000|2022-05-03 09:03:00|601.09|598.69|601.09|598.69|601.34|598.94|601.09|598.69|0
1651568590000|2022-05-03 09:03:10|600.85|598.45|601.09|598.69|601.09|598.69|600.85|598.45|0
1651568600000|2022-05-03 09:03:20|600.85|598.45|600.98|598.58|600.98|598.58|600.61|598.21|0
1651568610000|2022-05-03 09:03:30|600.85|598.45|600.73|598.33|600.98|598.58|600.73|598.33|0
1651568620000|2022-05-03 09:03:40|600.25|597.85|600.49|598.09|600.49|598.09|599.76|597.36|0
1651568630000|2022-05-03 09:03:50|600.36|597.96|600.36|597.96|600.36|597.96|600.12|597.72|0
1651568640000|2022-05-03 09:04:00|600.49|598.09|600.98|598.58|600.98|598.58|600.49|598.09|0
1651568650000|2022-05-03 09:04:10|601.09|598.69|601.47|599.07|601.47|599.07|601.09|598.69|0
1651568660000|2022-05-03 09:04:20|601.58|599.18|602.44|600.04|602.44|600.04|601.58|599.18|0
1651568670000|2022-05-03 09:04:30|602.07|599.67|602.44|600.04|602.44|600.04|602.07|599.67|0
1651568680000|2022-05-03 09:04:40|602.8|600.4|602.44|600.04|602.8|600.4|602.44|600.04|0
1651568690000|2022-05-03 09:04:50|601.95|599.55|601.58|599.18|601.95|599.55|601.58|599.18|0
1651568700000|2022-05-03 09:05:00|602.07|599.67|602.2|599.8|603.05|600.65|602.07|599.67|0
1651568710000|2022-05-03 09:05:10|602.31|599.91|601.58|599.18|602.31|599.91|601.58|599.18|0
1651568720000|2022-05-03 09:05:20|601.83|599.43|602.31|599.91|602.31|599.91|601.83|599.43|0
1651568730000|2022-05-03 09:05:30|602.44|600.04|602.8|600.4|602.8|600.4|602.44|600.04|0
1651568740000|2022-05-03 09:05:40|603.05|600.65|602.93|600.53|603.17|600.77|602.93|600.53|0
1651568750000|2022-05-03 09:05:50|603.05|600.65|603.78|601.38|603.78|601.38|603.05|600.65|0
1651568760000|2022-05-03 09:06:00|604.27|601.87|604.15|601.75|604.27|601.87|603.9|601.5|0
1651568770000|2022-05-03 09:06:10|605|602.6|605.12|602.72|605.24|602.84|605|602.6|0
1651568780000|2022-05-03 09:06:20|605|602.6|605.24|602.84|605.24|602.84|604.75|602.35|0
1651568790000|2022-05-03 09:06:30|605.12|602.72|605.24|602.84|605.24|602.84|605|602.6|0
1651568800000|2022-05-03 09:06:40|605.37|602.97|604.75|602.35|605.37|602.97|604.51|602.11|0
1651568810000|2022-05-03 09:06:50|604.51|602.11|604.75|602.35|604.75|602.35|604.27|601.87|0
1651568820000|2022-05-03 09:07:00|604.27|601.87|604.02|601.62|604.27|601.87|603.78|601.38|0
1651568830000|2022-05-03 09:07:10|604.51|602.11|604.75|602.35|604.75|602.35|604.39|601.99|0
1651568840000|2022-05-03 09:07:20|604.88|602.48|604.51|602.11|605|602.6|604.51|602.11|0
1651568850000|2022-05-03 09:07:30|604.27|601.87|604.75|602.35|604.75|602.35|604.27|601.87|0
1651568860000|2022-05-03 09:07:40|605.12|602.72|605|602.6|605.24|602.84|604.75|602.35|0
1651568870000|2022-05-03 09:07:50|605.24|602.84|605.24|602.84|605.49|603.09|605.24|602.84|0
1651568880000|2022-05-03 09:08:00|605.49|603.09|605.24|602.84|605.49|603.09|605.24|602.84|0
1651568890000|2022-05-03 09:08:10|605.12|602.72|604.75|602.35|605.12|602.72|604.75|602.35|0
1651568900000|2022-05-03 09:08:20|604.51|602.11|604.39|601.99|604.51|602.11|604.27|601.87|0
1651568910000|2022-05-03 09:08:30|604.15|601.75|604.51|602.11|604.64|602.24|604.15|601.75|0
1651568920000|2022-05-03 09:08:40|605.37|602.97|604.27|601.87|605.37|602.97|604.27|601.87|0
1651568930000|2022-05-03 09:08:50|604.02|601.62|603.53|601.13|604.02|601.62|603.53|601.13|0
1651568940000|2022-05-03 09:09:00|603.78|601.38|603.29|600.89|603.78|601.38|603.29|600.89|0
1651568950000|2022-05-03 09:09:10|603.9|601.5|603.53|601.13|603.9|601.5|603.53|601.13|0
1651568960000|2022-05-03 09:09:20|603.78|601.38|603.53|601.13|603.78|601.38|603.17|600.77|0
1651568970000|2022-05-03 09:09:30|603.42|601.02|603.53|601.13|603.53|601.13|603.42|601.02|0
1651568980000|2022-05-03 09:09:40|603.17|600.77|603.05|600.65|603.17|600.77|602.93|600.53|0
1651569000000|2022-05-03 09:10:00|602.56|600.16|602.44|600.04|602.56|600.16|601.95|599.55|0
1651569010000|2022-05-03 09:10:10|602.8|600.4|602.31|599.91|602.8|600.4|602.31|599.91|0
1651569020000|2022-05-03 09:10:20|602.07|599.67|602.56|600.16|602.56|600.16|602.07|599.67|0
1651569030000|2022-05-03 09:10:30|602.68|600.28|602.8|600.4|602.8|600.4|602.68|600.28|0
1651569040000|2022-05-03 09:10:40|602.93|600.53|603.05|600.65|603.29|600.89|602.93|600.53|0
1651569050000|2022-05-03 09:10:50|603.29|600.89|603.05|600.65|603.29|600.89|603.05|600.65|0
1651569060000|2022-05-03 09:11:00|602.56|600.16|601.83|599.43|602.56|600.16|601.83|599.43|0
1651569070000|2022-05-03 09:11:10|601.95|599.55|601.83|599.43|602.07|599.67|601.83|599.43|0
1651569080000|2022-05-03 09:11:20|601.58|599.18|601.71|599.31|601.71|599.31|601.46|599.06|0
1651569090000|2022-05-03 09:11:30|601.83|599.43|602.07|599.67|602.07|599.67|601.71|599.31|0
1651569100000|2022-05-03 09:11:40|602.56|600.16|602.44|600.04|602.68|600.28|602.44|600.04|0
1651569110000|2022-05-03 09:11:50|602.8|600.4|602.31|599.91|602.8|600.4|602.31|599.91|0
1651569120000|2022-05-03 09:12:00|602.07|599.67|601.83|599.43|602.2|599.8|601.83|599.43|0
1651569130000|2022-05-03 09:12:10|602.2|599.8|602.07|599.67|602.2|599.8|601.83|599.43|0
1651569140000|2022-05-03 09:12:20|601.83|599.43|601.46|599.06|601.83|599.43|601.34|598.94|0
1651569150000|2022-05-03 09:12:30|601.83|599.43|601.46|599.06|601.83|599.43|601.46|599.06|0
1651569160000|2022-05-03 09:12:40|602.07|599.67|602.2|599.8|602.2|599.8|602.07|599.67|0
1651569170000|2022-05-03 09:12:50|602.31|599.91|603.29|600.89|603.29|600.89|602.31|599.91|0
1651569180000|2022-05-03 09:13:00|603.42|601.02|603.04|600.64|603.42|601.02|603.04|600.64|0
1651569190000|2022-05-03 09:13:10|602.56|600.16|602.07|599.67|602.56|600.16|602.07|599.67|0
1651569200000|2022-05-03 09:13:20|602.2|599.8|601.95|599.55|602.2|599.8|601.95|599.55|0
1651569210000|2022-05-03 09:13:30|601.83|599.43|601.83|599.43|602.07|599.67|601.83|599.43|0
1651569230000|2022-05-03 09:13:50|601.46|599.06|602.44|600.04|602.44|600.04|601.46|599.06|0
1651569240000|2022-05-03 09:14:00|602.07|599.67|602.2|599.8|602.2|599.8|602.07|599.67|0
1651569250000|2022-05-03 09:14:10|602.31|599.91|602.68|600.28|602.68|600.28|602.31|599.91|0
1651569260000|2022-05-03 09:14:20|602.44|600.04|602.56|600.16|602.56|600.16|602.44|600.04|0
1651569270000|2022-05-03 09:14:30|602.44|600.04|602.44|600.04|602.44|600.04|602.44|600.04|0
1651569280000|2022-05-03 09:14:40|602.31|599.91|603.78|601.38|603.78|601.38|602.07|599.67|0
1651569290000|2022-05-03 09:14:50|603.66|601.26|603.29|600.89|604.64|602.24|603.29|600.89|0
1651569300000|2022-05-03 09:15:00|602.07|599.67|601.22|598.82|602.07|599.67|601.22|598.82|0
1651569310000|2022-05-03 09:15:10|600.85|598.45|600.61|598.21|600.98|598.58|600.61|598.21|0
1651569320000|2022-05-03 09:15:20|600.73|598.33|600.36|597.96|600.73|598.33|600.36|597.96|0
1651569330000|2022-05-03 09:15:30|600.49|598.09|600.36|597.96|600.85|598.45|600.36|597.96|0
1651569340000|2022-05-03 09:15:40|600.24|597.84|598.9|596.5|600.24|597.84|598.9|596.5|0
1651569350000|2022-05-03 09:15:50|599.27|596.87|599.14|596.74|599.27|596.87|599.14|596.74|0
1651569360000|2022-05-03 09:16:00|599.27|596.87|599.14|596.74|599.39|596.99|599.14|596.74|0
1651569370000|2022-05-03 09:16:10|599.27|596.87|599.63|597.23|599.63|597.23|599.27|596.87|0
1651569380000|2022-05-03 09:16:20|599.76|597.36|600|597.6|600|597.6|599.76|597.36|0
1651569390000|2022-05-03 09:16:30|600.36|597.96|600.24|597.84|600.49|598.09|600.24|597.84|0
1651569400000|2022-05-03 09:16:40|599.87|597.47|600.49|598.09|600.49|598.09|599.87|597.47|0
1651569410000|2022-05-03 09:16:50|600.36|597.96|599.63|597.23|600.36|597.96|599.63|597.23|0
1651569420000|2022-05-03 09:17:00|599.14|596.74|599.39|596.99|599.63|597.23|599.14|596.74|0
1651569430000|2022-05-03 09:17:10|599.27|596.87|599.03|596.63|599.39|596.99|599.03|596.63|0
1651569440000|2022-05-03 09:17:20|598.9|596.5|598.9|596.5|598.9|596.5|598.66|596.26|0
1651569450000|2022-05-03 09:17:30|599.14|596.74|599.27|596.87|599.39|596.99|599.14|596.74|0
1651569460000|2022-05-03 09:17:40|599.63|597.23|599.63|597.23|599.76|597.36|599.51|597.11|0
1651569470000|2022-05-03 09:17:50|599.76|597.36|599.63|597.23|599.76|597.36|599.63|597.23|0
1651569480000|2022-05-03 09:18:00|599.51|597.11|599.27|596.87|599.51|597.11|599.14|596.74|0
1651569490000|2022-05-03 09:18:10|599.51|597.11|599.39|596.99|599.51|597.11|599.27|596.87|0
1651569500000|2022-05-03 09:18:20|599.51|597.11|600.36|597.96|600.36|597.96|599.51|597.11|0
1651569510000|2022-05-03 09:18:30|600.49|598.09|600.24|597.84|600.49|598.09|600.24|597.84|0
1651569520000|2022-05-03 09:18:40|600.36|597.96|600.61|598.21|600.73|598.33|600.12|597.72|0
1651569530000|2022-05-03 09:18:50|600.85|598.45|600.85|598.45|600.85|598.45|600.73|598.33|0
1651569540000|2022-05-03 09:19:00|600.49|598.09|600.36|597.96|600.49|598.09|600.36|597.96|0
1651569550000|2022-05-03 09:19:10|600.24|597.84|600.36|597.96|600.49|598.09|600.24|597.84|0
1651569560000|2022-05-03 09:19:20|600.49|598.09|600.61|598.21|600.61|598.21|600.49|598.09|0
1651569570000|2022-05-03 09:19:30|600.73|598.33|600.98|598.58|600.98|598.58|600.61|598.21|0
1651569580000|2022-05-03 09:19:40|600.85|598.45|600.49|598.09|600.85|598.45|600.49|598.09|0
1651569590000|2022-05-03 09:19:50|600.61|598.21|601.09|598.69|601.09|598.69|600.61|598.21|0
1651569600000|2022-05-03 09:20:00|600.98|598.58|601.34|598.94|601.34|598.94|600.98|598.58|0
1651569610000|2022-05-03 09:20:10|601.09|598.69|600.73|598.33|601.09|598.69|600.73|598.33|0
1651569620000|2022-05-03 09:20:20|600.61|598.21|600.49|598.09|600.61|598.21|600.49|598.09|0
1651569630000|2022-05-03 09:20:30|600.85|598.45|601.22|598.82|601.34|598.94|600.85|598.45|0
1651569640000|2022-05-03 09:20:40|601.34|598.94|601.34|598.94|601.34|598.94|601.34|598.94|0
1651569650000|2022-05-03 09:20:50|601.82|599.42|601.46|599.06|601.95|599.55|601.46|599.06|0
1651569660000|2022-05-03 09:21:00|601.58|599.18|601.22|598.82|601.58|599.18|601.09|598.69|0
1651569670000|2022-05-03 09:21:10|601.09|598.69|601.22|598.82|601.34|598.94|601.09|598.69|0
1651569680000|2022-05-03 09:21:20|601.34|598.94|601.82|599.42|601.95|599.55|601.34|598.94|0
1651569690000|2022-05-03 09:21:30|602.07|599.67|601.82|599.42|602.07|599.67|601.82|599.42|0
1651569700000|2022-05-03 09:21:40|601.95|599.55|602.07|599.67|602.07|599.67|601.95|599.55|0
1651569710000|2022-05-03 09:21:50|602.19|599.79|602.19|599.79|602.19|599.79|602.19|599.79|0
1651569720000|2022-05-03 09:22:00|602.31|599.91|602.07|599.67|602.31|599.91|601.82|599.42|0
1651569730000|2022-05-03 09:22:10|602.19|599.79|602.31|599.91|602.31|599.91|602.19|599.79|0
1651569740000|2022-05-03 09:22:20|602.07|599.67|601.22|598.82|602.19|599.79|601.22|598.82|0
1651569750000|2022-05-03 09:22:30|601.34|598.94|601.09|598.69|601.34|598.94|601.09|598.69|0
1651569760000|2022-05-03 09:22:40|601.22|598.82|601.22|598.82|601.22|598.82|600.85|598.45|0
1651569770000|2022-05-03 09:22:50|601.34|598.94|601.22|598.82|601.34|598.94|601.22|598.82|0
1651569780000|2022-05-03 09:23:00|601.95|599.55|602.56|600.16|602.56|600.16|601.95|599.55|0
1651569790000|2022-05-03 09:23:10|602.8|600.4|602.56|600.16|602.8|600.4|602.56|600.16|0
1651569800000|2022-05-03 09:23:20|602.8|600.4|602.44|600.04|602.8|600.4|602.44|600.04|0
1651569810000|2022-05-03 09:23:30|602.31|599.91|602.31|599.91|602.44|600.04|602.31|599.91|0
1651569820000|2022-05-03 09:23:40|602.56|600.16|602.56|600.16|602.56|600.16|602.56|600.16|0
1651569830000|2022-05-03 09:23:50|602.93|600.53|603.29|600.89|603.29|600.89|602.93|600.53|0
1651569840000|2022-05-03 09:24:00|603.04|600.64|603.04|600.64|603.04|600.64|602.56|600.16|0
1651569850000|2022-05-03 09:24:10|603.29|600.89|602.8|600.4|603.29|600.89|602.8|600.4|0
1651569860000|2022-05-03 09:24:20|602.56|600.16|602.44|600.04|602.56|600.16|602.44|600.04|0
1651569870000|2022-05-03 09:24:30|602.31|599.91|602.07|599.67|602.31|599.91|602.07|599.67|0
1651569880000|2022-05-03 09:24:40|601.58|599.18|601.71|599.31|601.71|599.31|601.58|599.18|0
1651569890000|2022-05-03 09:24:50|601.09|598.69|601.34|598.94|601.34|598.94|601.09|598.69|0
1651569900000|2022-05-03 09:25:00|601.82|599.42|602.19|599.79|602.19|599.79|601.82|599.42|0
1651569910000|2022-05-03 09:25:10|602.31|599.91|601.09|598.69|602.31|599.91|601.09|598.69|0
1651569920000|2022-05-03 09:25:20|600.85|598.45|601.34|598.94|601.34|598.94|600.85|598.45|0
1651569930000|2022-05-03 09:25:30|601.09|598.69|601.09|598.69|601.09|598.69|601.09|598.69|0
1651569940000|2022-05-03 09:25:40|601.34|598.94|601.09|598.69|601.34|598.94|601.09|598.69|0
1651569950000|2022-05-03 09:25:50|601.82|599.42|602.07|599.67|602.31|599.91|601.82|599.42|0
1651569960000|2022-05-03 09:26:00|602.31|599.91|602.44|600.04|602.44|600.04|602.31|599.91|0
1651569970000|2022-05-03 09:26:10|602.56|600.16|602.8|600.4|603.29|600.89|602.56|600.16|0
1651569980000|2022-05-03 09:26:20|602.56|600.16|602.56|600.16|602.56|600.16|602.56|600.16|0
1651569990000|2022-05-03 09:26:30|602.31|599.91|602.19|599.79|602.31|599.91|602.19|599.79|0
1651570000000|2022-05-03 09:26:40|602.44|600.04|603.29|600.89|603.29|600.89|602.44|600.04|0
1651570010000|2022-05-03 09:26:50|603.17|600.77|603.29|600.89|603.29|600.89|603.04|600.64|0
1651570020000|2022-05-03 09:27:00|603.04|600.64|602.56|600.16|603.04|600.64|602.44|600.04|0
1651570030000|2022-05-03 09:27:10|603.04|600.64|602.93|600.53|603.04|600.64|602.93|600.53|0
1651570040000|2022-05-03 09:27:20|602.8|600.4|602.56|600.16|602.8|600.4|602.44|600.04|0
1651570050000|2022-05-03 09:27:30|602.68|600.28|603.78|601.38|603.78|601.38|602.68|600.28|0
1651570060000|2022-05-03 09:27:40|603.9|601.5|604.51|602.11|604.51|602.11|603.66|601.26|0
1651570070000|2022-05-03 09:27:50|604.75|602.35|605.73|603.33|605.73|603.33|604.75|602.35|0
1651570080000|2022-05-03 09:28:00|605.48|603.08|604.51|602.11|605.48|603.08|604.51|602.11|0
1651570090000|2022-05-03 09:28:10|604.63|602.23|604.51|602.11|604.63|602.23|604.51|602.11|0
1651570100000|2022-05-03 09:28:20|604.39|601.99|603.9|601.5|604.39|601.99|603.9|601.5|0
1651570110000|2022-05-03 09:28:30|603.53|601.13|602.56|600.16|603.53|601.13|602.31|599.91|0
1651570120000|2022-05-03 09:28:40|603.17|600.77|603.29|600.89|603.29|600.89|603.04|600.64|0
1651570130000|2022-05-03 09:28:50|603.17|600.77|603.04|600.64|603.17|600.77|602.93|600.53|0
1651570140000|2022-05-03 09:29:00|603.17|600.77|603.41|601.01|603.53|601.13|603.17|600.77|0
1651570150000|2022-05-03 09:29:10|603.53|601.13|603.77|601.37|603.77|601.37|603.17|600.77|0
1651570160000|2022-05-03 09:29:20|603.9|601.5|604.26|601.86|604.26|601.86|603.9|601.5|0
1651570170000|2022-05-03 09:29:30|604.15|601.75|603.77|601.37|604.15|601.75|603.77|601.37|0
1651570180000|2022-05-03 09:29:40|603.9|601.5|603.9|601.5|604.02|601.62|603.77|601.37|0
1651570190000|2022-05-03 09:29:50|603.66|601.26|603.29|600.89|603.77|601.37|603.29|600.89|0
1651570200000|2022-05-03 09:30:00|603.41|601.01|604.26|601.86|604.26|601.86|603.41|601.01|0
1651570210000|2022-05-03 09:30:10|603.77|601.37|604.26|601.86|604.26|601.86|603.77|601.37|0
1651570220000|2022-05-03 09:30:20|604.99|602.59|605.73|603.33|605.73|603.33|604.99|602.59|0
1651570230000|2022-05-03 09:30:30|605.48|603.08|605.24|602.84|605.48|603.08|604.99|602.59|0
1651570240000|2022-05-03 09:30:40|604.99|602.59|604.63|602.23|605.24|602.84|604.63|602.23|0
1651570250000|2022-05-03 09:30:50|604.51|602.11|604.63|602.23|604.63|602.23|604.39|601.99|0
1651570260000|2022-05-03 09:31:00|604.51|602.11|604.26|601.86|604.51|602.11|604.26|601.86|0
1651570270000|2022-05-03 09:31:10|604.02|601.62|604.26|601.86|604.26|601.86|604.02|601.62|0
1651570280000|2022-05-03 09:31:20|604.02|601.62|604.02|601.62|604.02|601.62|603.9|601.5|0
1651570290000|2022-05-03 09:31:30|604.15|601.75|604.51|602.11|604.51|602.11|604.02|601.62|0
1651570300000|2022-05-03 09:31:40|604.63|602.23|604.51|602.11|604.75|602.35|604.51|602.11|0
1651570310000|2022-05-03 09:31:50|604.39|601.99|604.15|601.75|604.39|601.99|604.02|601.62|0
1651570320000|2022-05-03 09:32:00|604.02|601.62|604.26|601.86|604.26|601.86|604.02|601.62|0
1651570330000|2022-05-03 09:32:10|604.15|601.75|604.26|601.86|604.26|601.86|604.15|601.75|0
1651570350000|2022-05-03 09:32:30|604.02|601.62|604.02|601.62|604.26|601.86|603.9|601.5|0
1651570360000|2022-05-03 09:32:40|603.29|600.89|603.29|600.89|603.29|600.89|603.04|600.64|0
1651570370000|2022-05-03 09:32:50|604.15|601.75|604.51|602.11|604.51|602.11|604.15|601.75|0
1651570380000|2022-05-03 09:33:00|604.39|601.99|604.75|602.35|604.75|602.35|604.26|601.86|0
1651570390000|2022-05-03 09:33:10|604.99|602.59|604.88|602.48|604.99|602.59|604.88|602.48|0
1651570400000|2022-05-03 09:33:20|604.51|602.11|604.02|601.62|604.51|602.11|604.02|601.62|0
1651570410000|2022-05-03 09:33:30|603.77|601.37|603.53|601.13|603.77|601.37|603.53|601.13|0
1651570420000|2022-05-03 09:33:40|603.41|601.01|603.66|601.26|603.66|601.26|603.41|601.01|0
1651570430000|2022-05-03 09:33:50|603.77|601.37|603.66|601.26|603.77|601.37|603.41|601.01|0
1651570440000|2022-05-03 09:34:00|603.53|601.13|603.77|601.37|603.77|601.37|603.53|601.13|0
1651570450000|2022-05-03 09:34:10|604.51|602.11|604.26|601.86|604.51|602.11|604.26|601.86|0
1651570460000|2022-05-03 09:34:20|603.66|601.26|603.29|600.89|603.66|601.26|603.29|600.89|0
1651570470000|2022-05-03 09:34:30|603.53|601.13|603.77|601.37|603.77|601.37|603.53|601.13|0
1651570480000|2022-05-03 09:34:40|604.15|601.75|604.02|601.62|604.15|601.75|604.02|601.62|0
1651570490000|2022-05-03 09:34:50|603.77|601.37|603.53|601.13|603.77|601.37|603.53|601.13|0
1651570500000|2022-05-03 09:35:00|603.04|600.64|603.41|601.01|603.41|601.01|603.04|600.64|0
1651570510000|2022-05-03 09:35:10|603.53|601.13|604.26|601.86|604.51|602.11|603.53|601.13|0
1651570520000|2022-05-03 09:35:20|604.39|601.99|604.39|601.99|604.39|601.99|604.26|601.86|0
1651570530000|2022-05-03 09:35:30|604.51|602.11|604.75|602.35|604.75|602.35|604.51|602.11|0
1651570540000|2022-05-03 09:35:40|604.51|602.11|604.39|601.99|604.51|602.11|604.39|601.99|0
1651570550000|2022-05-03 09:35:50|604.15|601.75|604.15|601.75|604.15|601.75|603.9|601.5|0
1651570560000|2022-05-03 09:36:00|603.9|601.5|603.53|601.13|603.9|601.5|603.53|601.13|0
1651570570000|2022-05-03 09:36:10|603.77|601.37|603.66|601.26|603.77|601.37|603.53|601.13|0
1651570580000|2022-05-03 09:36:20|603.53|601.13|603.29|600.89|603.53|601.13|603.29|600.89|0
1651570590000|2022-05-03 09:36:30|602.92|600.52|602.55|600.15|602.92|600.52|602.55|600.15|0
1651570600000|2022-05-03 09:36:40|602.8|600.4|603.04|600.64|603.29|600.89|602.8|600.4|0
1651570610000|2022-05-03 09:36:50|602.92|600.52|602.8|600.4|602.92|600.52|602.8|600.4|0
1651570620000|2022-05-03 09:37:00|602.68|600.28|603.04|600.64|603.04|600.64|602.68|600.28|0
1651570630000|2022-05-03 09:37:10|602.8|600.4|603.53|601.13|603.53|601.13|602.8|600.4|0
1651570640000|2022-05-03 09:37:20|604.26|601.86|603.53|601.13|604.39|601.99|603.53|601.13|0
1651570650000|2022-05-03 09:37:30|603.77|601.37|603.53|601.13|603.77|601.37|603.29|600.89|0
1651570660000|2022-05-03 09:37:40|603.41|601.01|603.53|601.13|603.53|601.13|603.41|601.01|0
1651570670000|2022-05-03 09:37:50|603.29|600.89|603.29|600.89|603.29|600.89|603.29|600.89|0
1651570680000|2022-05-03 09:38:00|603.41|601.01|603.77|601.37|603.77|601.37|603.41|601.01|0
1651570690000|2022-05-03 09:38:10|603.29|600.89|603.53|601.13|603.53|601.13|603.29|600.89|0
1651570700000|2022-05-03 09:38:20|603.29|600.89|603.53|601.13|603.53|601.13|603.29|600.89|0
1651570710000|2022-05-03 09:38:30|603.41|601.01|603.41|601.01|603.66|601.26|603.41|601.01|0
1651570720000|2022-05-03 09:38:40|603.29|600.89|603.53|601.13|603.53|601.13|603.17|600.77|0
1651570730000|2022-05-03 09:38:50|603.9|601.5|604.14|601.74|604.14|601.74|603.9|601.5|0
1651570740000|2022-05-03 09:39:00|604.02|601.62|604.63|602.23|604.63|602.23|604.02|601.62|0
1651570750000|2022-05-03 09:39:10|604.39|601.99|603.9|601.5|604.39|601.99|603.9|601.5|0
1651570760000|2022-05-03 09:39:20|604.02|601.62|603.77|601.37|604.02|601.62|603.77|601.37|0
1651570770000|2022-05-03 09:39:30|603.66|601.26|603.77|601.37|603.77|601.37|603.66|601.26|0
1651570780000|2022-05-03 09:39:40|604.02|601.62|604.26|601.86|604.26|601.86|603.77|601.37|0
1651570790000|2022-05-03 09:39:50|604.02|601.62|603.77|601.37|604.02|601.62|603.77|601.37|0
1651570800000|2022-05-03 09:40:00|603.9|601.5|603.66|601.26|603.9|601.5|603.66|601.26|0
1651570810000|2022-05-03 09:40:10|603.53|601.13|603.17|600.77|603.53|601.13|603.17|600.77|0
1651570820000|2022-05-03 09:40:20|603.29|600.89|603.17|600.77|603.29|600.89|603.04|600.64|0
1651570830000|2022-05-03 09:40:30|603.29|600.89|603.04|600.64|603.29|600.89|603.04|600.64|0
1651570840000|2022-05-03 09:40:40|602.92|600.52|602.8|600.4|603.04|600.64|602.8|600.4|0
1651570850000|2022-05-03 09:40:50|603.04|600.64|602.92|600.52|603.04|600.64|602.92|600.52|0
1651570860000|2022-05-03 09:41:00|603.04|600.64|603.29|600.89|603.29|600.89|603.04|600.64|0
1651570870000|2022-05-03 09:41:10|603.41|601.01|603.17|600.77|603.41|601.01|603.17|600.77|0
1651570880000|2022-05-03 09:41:20|603.29|600.89|603.41|601.01|603.41|601.01|603.17|600.77|0
1651570890000|2022-05-03 09:41:30|603.53|601.13|603.53|601.13|603.53|601.13|603.53|601.13|0
1651570900000|2022-05-03 09:41:40|603.41|601.01|603.41|601.01|603.53|601.13|603.41|601.01|0
1651570910000|2022-05-03 09:41:50|603.29|600.89|603.53|601.13|603.66|601.26|603.29|600.89|0
1651570920000|2022-05-03 09:42:00|603.41|601.01|603.53|601.13|603.53|601.13|603.41|601.01|0
1651570930000|2022-05-03 09:42:10|603.41|601.01|602.8|600.4|603.41|601.01|602.8|600.4|0
1651570950000|2022-05-03 09:42:30|603.17|600.77|602.07|599.67|603.17|600.77|601.82|599.42|0
1651570960000|2022-05-03 09:42:40|601.82|599.42|601.46|599.06|601.82|599.42|601.46|599.06|0
1651570970000|2022-05-03 09:42:50|601.58|599.18|601.09|598.69|601.58|599.18|601.09|598.69|0
1651570980000|2022-05-03 09:43:00|601.22|598.82|601.22|598.82|601.22|598.82|601.09|598.69|0
1651570990000|2022-05-03 09:43:10|601.58|599.18|601.58|599.18|601.7|599.3|601.46|599.06|0
1651571000000|2022-05-03 09:43:20|601.33|598.93|601.33|598.93|601.33|598.93|601.22|598.82|0
1651571010000|2022-05-03 09:43:30|601.22|598.82|600.36|597.96|601.22|598.82|600.36|597.96|0
1651571020000|2022-05-03 09:43:40|600.6|598.2|600.49|598.09|600.6|598.2|600.36|597.96|0
1651571030000|2022-05-03 09:43:50|600.85|598.45|600.85|598.45|600.85|598.45|600.85|598.45|0
1651571040000|2022-05-03 09:44:00|600.6|598.2|600.36|597.96|600.6|598.2|600.36|597.96|0
1651571050000|2022-05-03 09:44:10|600.11|597.71|600.36|597.96|600.36|597.96|600.11|597.71|0
1651571060000|2022-05-03 09:44:20|600.24|597.84|600.36|597.96|600.36|597.96|600.24|597.84|0
1651571070000|2022-05-03 09:44:30|600.85|598.45|600.85|598.45|600.85|598.45|600.85|598.45|0
1651571080000|2022-05-03 09:44:40|600.6|598.2|600.36|597.96|600.6|598.2|600.36|597.96|0
1651571090000|2022-05-03 09:44:50|600.11|597.71|600.6|598.2|600.6|598.2|600.11|597.71|0
1651571100000|2022-05-03 09:45:00|600.85|598.45|600.6|598.2|600.85|598.45|600.48|598.08|0
1651571110000|2022-05-03 09:45:10|600.48|598.08|600.48|598.08|600.6|598.2|600.36|597.96|0
1651571120000|2022-05-03 09:45:20|600.36|597.96|600.36|597.96|600.36|597.96|600.24|597.84|0
1651571130000|2022-05-03 09:45:30|600.11|597.71|600|597.6|600.11|597.71|600|597.6|0
1651571140000|2022-05-03 09:45:40|600.11|597.71|600.36|597.96|600.36|597.96|600.11|597.71|0
1651571150000|2022-05-03 09:45:50|600.6|598.2|600.6|598.2|600.85|598.45|600.6|598.2|0
1651571160000|2022-05-03 09:46:00|600.48|598.08|600.36|597.96|600.48|598.08|600.36|597.96|0
1651571170000|2022-05-03 09:46:10|600|597.6|599.87|597.47|600|597.6|599.87|597.47|0
1651571180000|2022-05-03 09:46:20|600|597.6|600.11|597.71|600.11|597.71|600|597.6|0
1651571190000|2022-05-03 09:46:30|599.63|597.23|599.02|596.62|599.63|597.23|599.02|596.62|0
1651571200000|2022-05-03 09:46:40|598.65|596.25|599.38|596.98|599.51|597.11|598.65|596.25|0
1651571210000|2022-05-03 09:46:50|599.02|596.62|599.38|596.98|599.51|597.11|598.78|596.38|0
1651571220000|2022-05-03 09:47:00|599.63|597.23|599.51|597.11|599.63|597.23|599.51|597.11|0
1651571230000|2022-05-03 09:47:10|599.14|596.74|598.65|596.25|599.14|596.74|598.65|596.25|0
1651571240000|2022-05-03 09:47:20|598.9|596.5|599.14|596.74|599.38|596.98|598.9|596.5|0
1651571250000|2022-05-03 09:47:30|599.38|596.98|599.63|597.23|599.63|597.23|599.38|596.98|0
1651571260000|2022-05-03 09:47:40|599.38|596.98|599.14|596.74|599.38|596.98|599.14|596.74|0
1651571270000|2022-05-03 09:47:50|599.27|596.87|599.14|596.74|599.27|596.87|599.14|596.74|0
1651571280000|2022-05-03 09:48:00|599.38|596.98|598.9|596.5|599.38|596.98|598.9|596.5|0
1651571290000|2022-05-03 09:48:10|599.14|596.74|598.9|596.5|599.14|596.74|598.9|596.5|0
1651571300000|2022-05-03 09:48:20|599.14|596.74|598.89|596.49|599.14|596.74|598.89|596.49|0
1651571310000|2022-05-03 09:48:30|598.65|596.25|598.65|596.25|598.65|596.25|598.53|596.13|0
1651571320000|2022-05-03 09:48:40|598.41|596.01|598.65|596.25|598.65|596.25|598.41|596.01|0
1651571330000|2022-05-03 09:48:50|598.89|596.49|599.14|596.74|599.14|596.74|598.89|596.49|0
1651571340000|2022-05-03 09:49:00|599.38|596.98|599.14|596.74|599.38|596.98|599.14|596.74|0
1651571350000|2022-05-03 09:49:10|599.38|596.98|599.27|596.87|599.38|596.98|599.27|596.87|0
1651571360000|2022-05-03 09:49:20|599.38|596.98|599.63|597.23|599.63|597.23|599.38|596.98|0
1651571370000|2022-05-03 09:49:30|599.38|596.98|599.38|596.98|599.51|597.11|599.38|596.98|0
1651571380000|2022-05-03 09:49:40|599.51|597.11|599.63|597.23|599.63|597.23|599.38|596.98|0
1651571390000|2022-05-03 09:49:50|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1651571400000|2022-05-03 09:50:00|599.63|597.23|599.87|597.47|599.87|597.47|599.63|597.23|0
1651571410000|2022-05-03 09:50:10|599.75|597.35|599.51|597.11|599.75|597.35|599.38|596.98|0
1651571420000|2022-05-03 09:50:20|599.38|596.98|599.14|596.74|599.63|597.23|599.14|596.74|0
1651571430000|2022-05-03 09:50:30|599.02|596.62|599.02|596.62|599.02|596.62|599.02|596.62|0
1651571440000|2022-05-03 09:50:40|599.14|596.74|599.02|596.62|599.14|596.74|599.02|596.62|0
1651571450000|2022-05-03 09:50:50|599.51|597.11|599.38|596.98|599.63|597.23|599.38|596.98|0
1651571460000|2022-05-03 09:51:00|599.87|597.47|600|597.6|600|597.6|599.87|597.47|0
1651571470000|2022-05-03 09:51:10|599.87|597.47|599.87|597.47|599.87|597.47|599.75|597.35|0
1651571480000|2022-05-03 09:51:20|600.11|597.71|599.63|597.23|600.11|597.71|599.63|597.23|0
1651571510000|2022-05-03 09:51:50|599.87|597.47|600.11|597.71|600.11|597.71|599.87|597.47|0
1651571520000|2022-05-03 09:52:00|599.87|597.47|600.11|597.71|600.11|597.71|599.87|597.47|0
1651571530000|2022-05-03 09:52:10|600|597.6|599.87|597.47|600|597.6|599.87|597.47|0
1651571540000|2022-05-03 09:52:20|599.63|597.23|599.75|597.35|600|597.6|599.63|597.23|0
1651571550000|2022-05-03 09:52:30|599.87|597.47|600.11|597.71|600.11|597.71|599.87|597.47|0
1651571560000|2022-05-03 09:52:40|600.6|598.2|601.33|598.93|601.33|598.93|600.6|598.2|0
1651571570000|2022-05-03 09:52:50|601.22|598.82|600.97|598.57|601.22|598.82|600.97|598.57|0
1651571580000|2022-05-03 09:53:00|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1651571590000|2022-05-03 09:53:10|600.36|597.96|600.11|597.71|600.6|598.2|600.11|597.71|0
1651571600000|2022-05-03 09:53:20|600|597.6|599.87|597.47|600|597.6|599.87|597.47|0
1651571610000|2022-05-03 09:53:30|600.11|597.71|600.11|597.71|600.11|597.71|600.11|597.71|0
1651571620000|2022-05-03 09:53:40|600|597.6|599.87|597.47|600.11|597.71|599.87|597.47|0
1651571630000|2022-05-03 09:53:50|599.51|597.11|599.38|596.98|599.51|597.11|599.38|596.98|0
1651571640000|2022-05-03 09:54:00|599.63|597.23|599.38|596.98|599.63|597.23|599.38|596.98|0
1651571650000|2022-05-03 09:54:10|599.87|597.47|600.11|597.71|600.36|597.96|599.87|597.47|0
1651571660000|2022-05-03 09:54:20|600|597.6|599.75|597.35|600|597.6|599.75|597.35|0
1651571670000|2022-05-03 09:54:30|599.87|597.47|600.11|597.71|600.11|597.71|599.87|597.47|0
1651571680000|2022-05-03 09:54:40|599.87|597.47|599.63|597.23|599.87|597.47|599.38|596.98|0
1651571690000|2022-05-03 09:54:50|599.87|597.47|599.51|597.11|599.87|597.47|599.51|597.11|0
1651571700000|2022-05-03 09:55:00|599.63|597.23|599.51|597.11|599.63|597.23|599.14|596.74|0
1651571710000|2022-05-03 09:55:10|599.26|596.86|599.38|596.98|599.38|596.98|599.14|596.74|0
1651571720000|2022-05-03 09:55:20|599.26|596.86|599.02|596.62|599.26|596.86|599.02|596.62|0
1651571730000|2022-05-03 09:55:30|598.89|596.49|598.41|596.01|599.02|596.62|598.41|596.01|0
1651571740000|2022-05-03 09:55:40|599.14|596.74|599.02|596.62|599.14|596.74|598.89|596.49|0
1651571750000|2022-05-03 09:55:50|599.14|596.74|598.65|596.25|599.14|596.74|598.65|596.25|0
1651571760000|2022-05-03 09:56:00|599.02|596.62|599.51|597.11|599.75|597.35|599.02|596.62|0
1651571770000|2022-05-03 09:56:10|599.63|597.23|599.26|596.86|599.63|597.23|599.26|596.86|0
1651571780000|2022-05-03 09:56:20|600.24|597.84|600.24|597.84|600.24|597.84|599.63|597.23|0
1651571790000|2022-05-03 09:56:30|600.36|597.96|600.97|598.57|600.97|598.57|600.36|597.96|0
1651571800000|2022-05-03 09:56:40|600.73|598.33|600.6|598.2|600.73|598.33|600.6|598.2|0
1651571810000|2022-05-03 09:56:50|600.48|598.08|600.6|598.2|600.84|598.44|600.48|598.08|0
1651571820000|2022-05-03 09:57:00|600.73|598.33|600.84|598.44|600.84|598.44|600.73|598.33|0
1651571830000|2022-05-03 09:57:10|600.73|598.33|601.33|598.93|601.33|598.93|600.73|598.33|0
1651571840000|2022-05-03 09:57:20|601.58|599.18|601.46|599.06|601.58|599.18|601.46|599.06|0
1651571850000|2022-05-03 09:57:30|601.58|599.18|601.21|598.81|601.58|599.18|601.21|598.81|0
1651571860000|2022-05-03 09:57:40|601.09|598.69|601.7|599.3|601.7|599.3|600.97|598.57|0
1651571870000|2022-05-03 09:57:50|601.58|599.18|602.06|599.66|602.06|599.66|601.58|599.18|0
1651571880000|2022-05-03 09:58:00|601.82|599.42|601.09|598.69|601.82|599.42|601.09|598.69|0
1651571890000|2022-05-03 09:58:10|600.97|598.57|600.36|597.96|600.97|598.57|600.36|597.96|0
1651571900000|2022-05-03 09:58:20|599.87|597.47|600.24|597.84|600.24|597.84|599.87|597.47|0
1651571910000|2022-05-03 09:58:30|600.11|597.71|600.24|597.84|600.24|597.84|600.11|597.71|0
1651571920000|2022-05-03 09:58:40|600.36|597.96|600.36|597.96|600.36|597.96|600.36|597.96|0
1651571930000|2022-05-03 09:58:50|600.48|598.08|601.21|598.81|601.21|598.81|600.48|598.08|0
1651571940000|2022-05-03 09:59:00|601.09|598.69|601.09|598.69|601.09|598.69|601.09|598.69|0
1651571950000|2022-05-03 09:59:10|601.21|598.81|601.21|598.81|601.21|598.81|601.21|598.81|0
1651571960000|2022-05-03 09:59:20|601.09|598.69|600.6|598.2|601.09|598.69|600.6|598.2|0
1651571970000|2022-05-03 09:59:30|600.84|598.44|600.97|598.57|600.97|598.57|600.73|598.33|0
1651571980000|2022-05-03 09:59:40|600.84|598.44|600.84|598.44|600.84|598.44|600.73|598.33|0
1651571990000|2022-05-03 09:59:50|600.97|598.57|600.73|598.33|600.97|598.57|600.73|598.33|0
1651572000000|2022-05-03 10:00:00|600.6|598.2|600.11|597.71|600.6|598.2|600.11|597.71|0
1651572010000|2022-05-03 10:00:10|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1651572020000|2022-05-03 10:00:20|600|597.6|599.62|597.22|600|597.6|599.62|597.22|0
1651572030000|2022-05-03 10:00:30|599.75|597.35|600.11|597.71|600.11|597.71|599.75|597.35|0
1651572040000|2022-05-03 10:00:40|600|597.6|600.36|597.96|600.36|597.96|599.87|597.47|0
1651572050000|2022-05-03 10:00:50|600.97|598.57|601.21|598.81|601.21|598.81|600.97|598.57|0
1651572060000|2022-05-03 10:01:00|600.84|598.44|600.73|598.33|600.84|598.44|600.73|598.33|0
1651572070000|2022-05-03 10:01:10|600.6|598.2|600.97|598.57|600.97|598.57|600.6|598.2|0
1651572080000|2022-05-03 10:01:20|601.21|598.81|601.33|598.93|601.33|598.93|601.21|598.81|0
1651572090000|2022-05-03 10:01:30|601.46|599.06|601.21|598.81|601.7|599.3|601.09|598.69|0
1651572100000|2022-05-03 10:01:40|601.33|598.93|600.97|598.57|601.33|598.93|600.97|598.57|0
1651572110000|2022-05-03 10:01:50|600.73|598.33|600.73|598.33|600.73|598.33|600.36|597.96|0
1651572120000|2022-05-03 10:02:00|600.36|597.96|600.24|597.84|600.36|597.96|600|597.6|0
1651572130000|2022-05-03 10:02:10|600.11|597.71|600.48|598.08|600.48|598.08|600.11|597.71|0
1651572140000|2022-05-03 10:02:20|600.36|597.96|600.36|597.96|600.48|598.08|600.36|597.96|0
1651572150000|2022-05-03 10:02:30|600.48|598.08|600.36|597.96|600.48|598.08|600.36|597.96|0
1651572160000|2022-05-03 10:02:40|600.48|598.08|600|597.6|600.48|598.08|599.87|597.47|0
1651572170000|2022-05-03 10:02:50|600.11|597.71|599.26|596.86|600.11|597.71|599.26|596.86|0
1651572180000|2022-05-03 10:03:00|599.62|597.22|599.14|596.74|599.62|597.22|599.14|596.74|0
1651572190000|2022-05-03 10:03:10|598.89|596.49|599.62|597.22|599.62|597.22|598.89|596.49|0
1651572200000|2022-05-03 10:03:20|599.51|597.11|599.51|597.11|599.51|597.11|599.51|597.11|0
1651572210000|2022-05-03 10:03:30|599.38|596.98|599.14|596.74|599.51|597.11|599.14|596.74|0
1651572220000|2022-05-03 10:03:40|598.65|596.25|598.78|596.38|599.14|596.74|598.65|596.25|0
1651572230000|2022-05-03 10:03:50|599.02|596.62|598.53|596.13|599.02|596.62|598.53|596.13|0
1651572240000|2022-05-03 10:04:00|598.89|596.49|598.78|596.38|598.89|596.49|598.53|596.13|0
1651572250000|2022-05-03 10:04:10|598.89|596.49|598.78|596.38|598.89|596.49|598.78|596.38|0
1651572260000|2022-05-03 10:04:20|599.02|596.62|599.02|596.62|599.02|596.62|598.65|596.25|0
1651572270000|2022-05-03 10:04:30|598.89|596.49|598.78|596.38|599.02|596.62|598.78|596.38|0
1651572280000|2022-05-03 10:04:40|599.14|596.74|599.26|596.86|599.38|596.98|599.14|596.74|0
1651572290000|2022-05-03 10:04:50|599.38|596.98|599.02|596.62|599.38|596.98|599.02|596.62|0
1651572300000|2022-05-03 10:05:00|599.14|596.74|599.14|596.74|599.14|596.74|598.89|596.49|0
1651572310000|2022-05-03 10:05:10|599.26|596.86|599.62|597.22|599.62|597.22|599.26|596.86|0
1651572320000|2022-05-03 10:05:20|600.24|597.84|600.36|597.96|600.36|597.96|600.11|597.71|0
1651572330000|2022-05-03 10:05:30|600.24|597.84|600.11|597.71|600.24|597.84|599.99|597.59|0
1651572340000|2022-05-03 10:05:40|600.36|597.96|600.36|597.96|600.36|597.96|600.24|597.84|0
1651572350000|2022-05-03 10:05:50|600.48|598.08|600.11|597.71|600.48|598.08|600.11|597.71|0
1651572360000|2022-05-03 10:06:00|600.84|598.44|600.84|598.44|600.84|598.44|600.84|598.44|0
1651572370000|2022-05-03 10:06:10|601.09|598.69|600.84|598.44|601.09|598.69|600.84|598.44|0
1651572380000|2022-05-03 10:06:20|600.97|598.57|600.97|598.57|600.97|598.57|600.97|598.57|0
1651572390000|2022-05-03 10:06:30|601.09|598.69|601.33|598.93|601.33|598.93|601.09|598.69|0
1651572400000|2022-05-03 10:06:40|601.21|598.81|601.09|598.69|601.21|598.81|600.97|598.57|0
1651572410000|2022-05-03 10:06:50|601.21|598.81|600.6|598.2|601.21|598.81|600.6|598.2|0
1651572420000|2022-05-03 10:07:00|601.57|599.17|601.57|599.17|601.82|599.42|601.57|599.17|0
1651572430000|2022-05-03 10:07:10|601.7|599.3|602.06|599.66|602.06|599.66|601.7|599.3|0
1651572440000|2022-05-03 10:07:20|601.95|599.55|601.82|599.42|601.95|599.55|601.82|599.42|0
1651572450000|2022-05-03 10:07:30|602.06|599.66|602.55|600.15|602.55|600.15|602.06|599.66|0
1651572460000|2022-05-03 10:07:40|602.68|600.28|602.06|599.66|602.68|600.28|602.06|599.66|0
1651572470000|2022-05-03 10:07:50|602.31|599.91|602.31|599.91|602.43|600.03|602.31|599.91|0
1651572480000|2022-05-03 10:08:00|602.19|599.79|601.82|599.42|602.19|599.79|601.82|599.42|0
1651572490000|2022-05-03 10:08:10|601.7|599.3|601.7|599.3|601.7|599.3|601.7|599.3|0
1651572500000|2022-05-03 10:08:20|601.82|599.42|601.46|599.06|601.82|599.42|601.33|598.93|0
1651572510000|2022-05-03 10:08:30|601.33|598.93|601.21|598.81|601.33|598.93|601.09|598.69|0
1651572520000|2022-05-03 10:08:40|601.33|598.93|601.46|599.06|601.46|599.06|601.33|598.93|0
1651572530000|2022-05-03 10:08:50|601.21|598.81|601.33|598.93|601.33|598.93|601.21|598.81|0
1651572540000|2022-05-03 10:09:00|601.57|599.17|601.46|599.06|601.57|599.17|601.46|599.06|0
1651572550000|2022-05-03 10:09:10|601.57|599.17|600.84|598.44|601.57|599.17|600.84|598.44|0
1651572560000|2022-05-03 10:09:20|600.97|598.57|600.97|598.57|601.09|598.69|600.97|598.57|0
1651572570000|2022-05-03 10:09:30|600.84|598.44|601.33|598.93|601.33|598.93|600.84|598.44|0
1651572580000|2022-05-03 10:09:40|601.09|598.69|601.21|598.81|601.33|598.93|601.09|598.69|0
1651572590000|2022-05-03 10:09:50|601.09|598.69|601.09|598.69|601.09|598.69|601.09|598.69|0
1651572600000|2022-05-03 10:10:00|601.21|598.81|600.84|598.44|601.21|598.81|600.84|598.44|0
1651572610000|2022-05-03 10:10:10|601.57|599.17|601.33|598.93|601.57|599.17|601.33|598.93|0
1651572620000|2022-05-03 10:10:20|601.46|599.06|603.04|600.64|603.04|600.64|601.46|599.06|0
1651572630000|2022-05-03 10:10:30|602.55|600.15|602.55|600.15|602.55|600.15|602.55|600.15|0
1651572640000|2022-05-03 10:10:40|602.31|599.91|602.19|599.79|602.31|599.91|602.06|599.66|0
1651572650000|2022-05-03 10:10:50|602.31|599.91|602.31|599.91|602.55|600.15|602.31|599.91|0
1651572660000|2022-05-03 10:11:00|602.43|600.03|602.43|600.03|602.43|600.03|602.43|600.03|0
1651572670000|2022-05-03 10:11:10|602.06|599.66|601.82|599.42|602.06|599.66|601.57|599.17|0
1651572680000|2022-05-03 10:11:20|601.7|599.3|602.19|599.79|602.19|599.79|601.7|599.3|0
1651572690000|2022-05-03 10:11:30|602.31|599.91|602.43|600.03|602.79|600.39|602.31|599.91|0
1651572700000|2022-05-03 10:11:40|602.79|600.39|603.04|600.64|603.04|600.64|602.79|600.39|0
1651572710000|2022-05-03 10:11:50|603.77|601.37|603.77|601.37|604.01|601.61|603.77|601.37|0
1651572720000|2022-05-03 10:12:00|604.01|601.61|603.9|601.5|604.01|601.61|603.77|601.37|0
1651572730000|2022-05-03 10:12:10|603.53|601.13|603.28|600.88|603.53|601.13|603.04|600.64|0
1651572740000|2022-05-03 10:12:20|603.41|601.01|603.41|601.01|603.41|601.01|603.41|601.01|0
1651572750000|2022-05-03 10:12:30|603.53|601.13|602.68|600.28|603.53|601.13|602.68|600.28|0
1651572760000|2022-05-03 10:12:40|602.79|600.39|602.55|600.15|602.79|600.39|602.43|600.03|0
1651572770000|2022-05-03 10:12:50|602.43|600.03|601.82|599.42|602.43|600.03|601.82|599.42|0
1651572780000|2022-05-03 10:13:00|601.57|599.17|602.19|599.79|602.19|599.79|601.57|599.17|0
1651572790000|2022-05-03 10:13:10|602.31|599.91|601.82|599.42|602.31|599.91|601.7|599.3|0
1651572800000|2022-05-03 10:13:20|601.57|599.17|601.09|598.69|601.57|599.17|601.09|598.69|0
1651572810000|2022-05-03 10:13:30|601.21|598.81|600.84|598.44|601.33|598.93|600.84|598.44|0
1651572820000|2022-05-03 10:13:40|600.6|598.2|600.73|598.33|600.73|598.33|600.6|598.2|0
1651572830000|2022-05-03 10:13:50|600.84|598.44|600.84|598.44|600.84|598.44|600.84|598.44|0
1651572840000|2022-05-03 10:14:00|600.97|598.57|601.09|598.69|601.09|598.69|600.84|598.44|0
1651572850000|2022-05-03 10:14:10|600.84|598.44|600.35|597.95|600.84|598.44|600.35|597.95|0
1651572860000|2022-05-03 10:14:20|600.48|598.08|599.75|597.35|600.48|598.08|599.75|597.35|0
1651572870000|2022-05-03 10:14:30|599.87|597.47|600.11|597.71|600.11|597.71|599.87|597.47|0
1651572880000|2022-05-03 10:14:40|600.35|597.95|600.73|598.33|600.73|598.33|600.35|597.95|0
1651572890000|2022-05-03 10:14:50|600.6|598.2|600.6|598.2|600.6|598.2|600.6|598.2|0
1651572900000|2022-05-03 10:15:00|600.73|598.33|600.97|598.57|600.97|598.57|600.73|598.33|0
1651572910000|2022-05-03 10:15:10|600.84|598.44|600.73|598.33|600.84|598.44|600.73|598.33|0
1651572920000|2022-05-03 10:15:20|600.6|598.2|600.24|597.84|600.6|598.2|600.11|597.71|0
1651572930000|2022-05-03 10:15:30|600.11|597.71|600.35|597.95|600.35|597.95|600.11|597.71|0
1651572940000|2022-05-03 10:15:40|600.6|598.2|600.6|598.2|600.6|598.2|600.6|598.2|0
1651572950000|2022-05-03 10:15:50|600.48|598.08|600.6|598.2|600.6|598.2|600.48|598.08|0
1651572960000|2022-05-03 10:16:00|600.48|598.08|600.84|598.44|600.84|598.44|600.48|598.08|0
1651572970000|2022-05-03 10:16:10|601.09|598.69|600.84|598.44|601.21|598.81|600.84|598.44|0
1651572980000|2022-05-03 10:16:20|601.09|598.69|601.57|599.17|601.57|599.17|601.09|598.69|0
1651572990000|2022-05-03 10:16:30|601.7|599.3|601.57|599.17|601.7|599.3|601.57|599.17|0
1651573000000|2022-05-03 10:16:40|601.7|599.3|601.82|599.42|601.82|599.42|601.7|599.3|0
1651573010000|2022-05-03 10:16:50|601.7|599.3|601.82|599.42|601.82|599.42|601.7|599.3|0
1651573020000|2022-05-03 10:17:00|602.06|599.66|601.82|599.42|602.06|599.66|601.82|599.42|0
1651573030000|2022-05-03 10:17:10|601.94|599.54|601.57|599.17|601.94|599.54|601.57|599.17|0
1651573050000|2022-05-03 10:17:30|601.46|599.06|601.82|599.42|601.94|599.54|601.46|599.06|0
1651573060000|2022-05-03 10:17:40|601.57|599.17|601.7|599.3|601.7|599.3|601.57|599.17|0
1651573070000|2022-05-03 10:17:50|601.94|599.54|602.06|599.66|602.06|599.66|601.94|599.54|0
1651573080000|2022-05-03 10:18:00|602.19|599.79|602.06|599.66|602.19|599.79|602.06|599.66|0
1651573090000|2022-05-03 10:18:10|602.79|600.39|602.79|600.39|602.79|600.39|602.79|600.39|0
1651573100000|2022-05-03 10:18:20|602.55|600.15|603.04|600.64|603.16|600.76|602.55|600.15|0
1651573110000|2022-05-03 10:18:30|603.16|600.76|603.04|600.64|603.16|600.76|602.79|600.39|0
1651573120000|2022-05-03 10:18:40|603.16|600.76|603.16|600.76|603.28|600.88|603.16|600.76|0
1651573130000|2022-05-03 10:18:50|603.28|600.88|603.04|600.64|603.28|600.88|603.04|600.64|0
1651573140000|2022-05-03 10:19:00|602.92|600.52|602.79|600.39|602.92|600.52|602.79|600.39|0
1651573150000|2022-05-03 10:19:10|602.68|600.28|602.55|600.15|602.79|600.39|602.55|600.15|0
1651573160000|2022-05-03 10:19:20|602.43|600.03|603.04|600.64|603.04|600.64|602.43|600.03|0
1651573170000|2022-05-03 10:19:30|603.41|601.01|603.77|601.37|603.77|601.37|603.41|601.01|0
1651573180000|2022-05-03 10:19:40|604.01|601.61|604.01|601.61|604.01|601.61|604.01|601.61|0
1651573190000|2022-05-03 10:19:50|604.14|601.74|604.01|601.61|604.14|601.74|604.01|601.61|0
1651573200000|2022-05-03 10:20:00|604.26|601.86|604.26|601.86|604.26|601.86|604.26|601.86|0
1651573210000|2022-05-03 10:20:10|604.99|602.59|604.87|602.47|605.12|602.72|604.74|602.34|0
1651573220000|2022-05-03 10:20:20|604.99|602.59|605.23|602.83|605.48|603.08|604.99|602.59|0
1651573230000|2022-05-03 10:20:30|605.12|602.72|604.87|602.47|605.36|602.96|604.87|602.47|0
1651573240000|2022-05-03 10:20:40|604.74|602.34|605.23|602.83|605.23|602.83|604.74|602.34|0
1651573250000|2022-05-03 10:20:50|604.99|602.59|605.6|603.2|605.6|603.2|604.99|602.59|0
1651573260000|2022-05-03 10:21:00|605.72|603.32|605.23|602.83|605.72|603.32|605.23|602.83|0
1651573270000|2022-05-03 10:21:10|605.12|602.72|605.23|602.83|605.23|602.83|604.87|602.47|0
1651573280000|2022-05-03 10:21:20|605.48|603.08|605.48|603.08|605.48|603.08|605.48|603.08|0
1651573290000|2022-05-03 10:21:30|605.36|602.96|605.48|603.08|605.48|603.08|605.36|602.96|0
1651573300000|2022-05-03 10:21:40|605.6|603.2|605.12|602.72|605.6|603.2|605.12|602.72|0
1651573310000|2022-05-03 10:21:50|604.99|602.59|605.48|603.08|605.48|603.08|604.99|602.59|0
1651573320000|2022-05-03 10:22:00|606.21|603.81|607.19|604.79|607.43|605.03|605.97|603.57|0
1651573330000|2022-05-03 10:22:10|607.31|604.91|607.43|605.03|608.05|605.65|607.31|604.91|0
1651573340000|2022-05-03 10:22:20|606.7|604.3|606.94|604.54|606.94|604.54|606.7|604.3|0
1651573350000|2022-05-03 10:22:30|606.82|604.42|605.85|603.45|606.94|604.54|605.85|603.45|0
1651573360000|2022-05-03 10:22:40|605.72|603.32|606.45|604.05|606.45|604.05|605.72|603.32|0
1651573370000|2022-05-03 10:22:50|606.34|603.94|605.48|603.08|606.34|603.94|605.48|603.08|0
1651573380000|2022-05-03 10:23:00|605.72|603.32|605.48|603.08|605.72|603.32|605.48|603.08|0
1651573390000|2022-05-03 10:23:10|605.6|603.2|605.72|603.32|605.97|603.57|605.48|603.08|0
1651573400000|2022-05-03 10:23:20|605.97|603.57|606.82|604.42|606.82|604.42|605.97|603.57|0
1651573410000|2022-05-03 10:23:30|607.19|604.79|608.16|605.76|608.16|605.76|607.19|604.79|0
1651573420000|2022-05-03 10:23:40|607.92|605.52|608.41|606.01|608.41|606.01|607.92|605.52|0
1651573430000|2022-05-03 10:23:50|608.29|605.89|608.29|605.89|608.29|605.89|608.29|605.89|0
1651573440000|2022-05-03 10:24:00|607.92|605.52|607.67|605.27|607.92|605.52|607.43|605.03|0
1651573450000|2022-05-03 10:24:10|608.53|606.13|608.65|606.25|608.65|606.25|608.41|606.01|0
1651573460000|2022-05-03 10:24:20|608.41|606.01|608.41|606.01|608.41|606.01|608.41|606.01|0
1651573470000|2022-05-03 10:24:30|608.16|605.76|607.31|604.91|608.16|605.76|607.31|604.91|0
1651573480000|2022-05-03 10:24:40|607.56|605.16|607.19|604.79|607.56|605.16|607.19|604.79|0
1651573490000|2022-05-03 10:24:50|607.31|604.91|607.43|605.03|607.43|605.03|607.19|604.79|0
1651573500000|2022-05-03 10:25:00|608.05|605.65|607.92|605.52|608.05|605.65|607.92|605.52|0
1651573510000|2022-05-03 10:25:10|608.05|605.65|608.16|605.76|608.16|605.76|607.8|605.4|0
1651573520000|2022-05-03 10:25:20|608.05|605.65|607.67|605.27|608.05|605.65|607.67|605.27|0
1651573530000|2022-05-03 10:25:30|607.56|605.16|607.43|605.03|607.67|605.27|607.43|605.03|0
1651573540000|2022-05-03 10:25:40|607.56|605.16|608.05|605.65|608.05|605.65|607.56|605.16|0
1651573550000|2022-05-03 10:25:50|608.41|606.01|608.41|606.01|608.41|606.01|608.41|606.01|0
1651573560000|2022-05-03 10:26:00|608.9|606.5|610.12|607.72|610.12|607.72|608.9|606.5|0
1651573570000|2022-05-03 10:26:10|611.09|608.69|610.73|608.33|611.09|608.69|610.36|607.96|0
1651573580000|2022-05-03 10:26:20|610.36|607.96|610.36|607.96|610.36|607.96|610.36|607.96|0
1651573590000|2022-05-03 10:26:30|610.24|607.84|610.36|607.96|610.36|607.96|610.12|607.72|0
1651573600000|2022-05-03 10:26:40|610.12|607.72|610.85|608.45|610.85|608.45|610.12|607.72|0
1651573610000|2022-05-03 10:26:50|611.34|608.94|611.71|609.31|611.83|609.43|611.22|608.82|0
1651573620000|2022-05-03 10:27:00|612.07|609.67|611.83|609.43|612.2|609.8|611.83|609.43|0
1651573630000|2022-05-03 10:27:10|612.32|609.92|612.44|610.04|612.44|610.04|612.32|609.92|0
1651573640000|2022-05-03 10:27:20|612.07|609.67|612.56|610.16|612.56|610.16|611.83|609.43|0
1651573650000|2022-05-03 10:27:30|612.81|610.41|614.03|611.63|614.15|611.75|612.81|610.41|0
1651573660000|2022-05-03 10:27:40|613.29|610.89|613.05|610.65|613.29|610.89|612.56|610.16|0
1651573670000|2022-05-03 10:27:50|612.44|610.04|613.54|611.14|613.54|611.14|612.32|609.92|0
1651573680000|2022-05-03 10:28:00|613.05|610.65|612.07|609.67|613.05|610.65|612.07|609.67|0
1651573690000|2022-05-03 10:28:10|611.83|609.43|612.56|610.16|612.56|610.16|611.83|609.43|0
1651573700000|2022-05-03 10:28:20|612.8|610.4|612.56|610.16|612.8|610.4|612.56|610.16|0
1651573710000|2022-05-03 10:28:30|612.32|609.92|612.2|609.8|612.32|609.92|612.2|609.8|0
1651573720000|2022-05-03 10:28:40|612.32|609.92|612.32|609.92|612.32|609.92|612.07|609.67|0
1651573730000|2022-05-03 10:28:50|612.07|609.67|612.32|609.92|612.56|610.16|612.07|609.67|0
1651573740000|2022-05-03 10:29:00|612.56|610.16|612.44|610.04|612.56|610.16|612.44|610.04|0
1651573750000|2022-05-03 10:29:10|612.56|610.16|613.05|610.65|613.29|610.89|612.56|610.16|0
1651573760000|2022-05-03 10:29:20|612.69|610.29|613.05|610.65|613.05|610.65|612.69|610.29|0
1651573770000|2022-05-03 10:29:30|613.54|611.14|613.29|610.89|613.54|611.14|613.29|610.89|0
1651573780000|2022-05-03 10:29:40|613.54|611.14|613.29|610.89|613.54|611.14|613.29|610.89|0
1651573790000|2022-05-03 10:29:50|612.8|610.4|612.93|610.53|612.93|610.53|612.8|610.4|0
1651573800000|2022-05-03 10:30:00|613.29|610.89|613.54|611.14|613.54|611.14|613.29|610.89|0
1651573810000|2022-05-03 10:30:10|613.42|611.02|613.42|611.02|613.42|611.02|613.29|610.89|0
1651573820000|2022-05-03 10:30:20|613.05|610.65|613.05|610.65|613.05|610.65|612.8|610.4|0
1651573830000|2022-05-03 10:30:30|613.29|610.89|613.29|610.89|613.29|610.89|613.18|610.78|0
1651573840000|2022-05-03 10:30:40|613.18|610.78|614.27|611.87|614.52|612.12|613.18|610.78|0
1651573850000|2022-05-03 10:30:50|613.91|611.51|614.76|612.36|614.76|612.36|613.67|611.27|0
1651573860000|2022-05-03 10:31:00|615.13|612.73|616.72|614.32|616.72|614.32|615.13|612.73|0
1651573870000|2022-05-03 10:31:10|616.47|614.07|616.72|614.32|616.72|614.32|616.47|614.07|0
1651573880000|2022-05-03 10:31:20|616.96|614.56|617.94|615.54|618.19|615.79|616.96|614.56|0
1651573890000|2022-05-03 10:31:30|617.21|614.81|617.7|615.3|617.7|615.3|617.21|614.81|0
1651573900000|2022-05-03 10:31:40|617.94|615.54|617.45|615.05|617.94|615.54|617.45|615.05|0
1651573910000|2022-05-03 10:31:50|617.7|615.3|616.96|614.56|617.7|615.3|616.96|614.56|0
1651573920000|2022-05-03 10:32:00|617.21|614.81|617.94|615.54|617.94|615.54|617.21|614.81|0
1651573930000|2022-05-03 10:32:10|617.7|615.3|616.72|614.32|617.7|615.3|616.72|614.32|0
1651573940000|2022-05-03 10:32:20|616.96|614.56|616.47|614.07|617.09|614.69|616.47|614.07|0
1651573950000|2022-05-03 10:32:30|615.62|613.22|615.49|613.09|615.62|613.22|615.49|613.09|0
1651573960000|2022-05-03 10:32:40|615.74|613.34|615.49|613.09|615.74|613.34|615.49|613.09|0
1651573970000|2022-05-03 10:32:50|615.25|612.85|615.13|612.73|615.25|612.85|615.13|612.73|0
1651573980000|2022-05-03 10:33:00|615.49|613.09|615.49|613.09|615.49|613.09|615.25|612.85|0
1651573990000|2022-05-03 10:33:10|615.25|612.85|615.49|613.09|615.49|613.09|615.25|612.85|0
1651574000000|2022-05-03 10:33:20|615.38|612.98|615.01|612.61|615.38|612.98|615.01|612.61|0
1651574010000|2022-05-03 10:33:30|614.52|612.12|615.01|612.61|615.13|612.73|614.52|612.12|0
1651574020000|2022-05-03 10:33:40|614.76|612.36|614.89|612.49|614.89|612.49|614.76|612.36|0
1651574030000|2022-05-03 10:33:50|614.76|612.36|615.49|613.09|615.62|613.22|614.76|612.36|0
1651574040000|2022-05-03 10:34:00|615.62|613.22|615.74|613.34|615.74|613.34|615.62|613.22|0
1651574060000|2022-05-03 10:34:20|615.25|612.85|615.25|612.85|615.87|613.47|615.25|612.85|0
1651574070000|2022-05-03 10:34:30|614.76|612.36|614.89|612.49|614.89|612.49|614.52|612.12|0
1651574080000|2022-05-03 10:34:40|615|612.6|614.89|612.49|615.13|612.73|614.89|612.49|0
1651574090000|2022-05-03 10:34:50|615|612.6|614.76|612.36|615|612.6|614.76|612.36|0
1651574100000|2022-05-03 10:35:00|614.52|612.12|614.4|612|614.52|612.12|614.27|611.87|0
1651574110000|2022-05-03 10:35:10|614.27|611.87|614.4|612|614.52|612.12|614.15|611.75|0
1651574120000|2022-05-03 10:35:20|614.27|611.87|614.64|612.24|614.76|612.36|614.27|611.87|0
1651574130000|2022-05-03 10:35:30|614.4|612|614.76|612.36|614.76|612.36|614.4|612|0
1651574140000|2022-05-03 10:35:40|614.89|612.49|615.13|612.73|615.13|612.73|614.89|612.49|0
1651574150000|2022-05-03 10:35:50|615.25|612.85|615.74|613.34|615.74|613.34|615.25|612.85|0
1651574160000|2022-05-03 10:36:00|616.47|614.07|616.47|614.07|616.47|614.07|616.47|614.07|0
1651574170000|2022-05-03 10:36:10|615.87|613.47|615.49|613.09|615.87|613.47|615.49|613.09|0
1651574180000|2022-05-03 10:36:20|615.74|613.34|615.62|613.22|615.74|613.34|615.62|613.22|0
1651574190000|2022-05-03 10:36:30|615.74|613.34|615.62|613.22|615.98|613.58|615.49|613.09|0
1651574200000|2022-05-03 10:36:40|615.25|612.85|615|612.6|615.25|612.85|615|612.6|0
1651574210000|2022-05-03 10:36:50|615.25|612.85|615.13|612.73|615.25|612.85|615.13|612.73|0
1651574220000|2022-05-03 10:37:00|614.76|612.36|614.27|611.87|614.76|612.36|614.27|611.87|0
1651574230000|2022-05-03 10:37:10|613.78|611.38|614.03|611.63|614.27|611.87|613.78|611.38|0
1651574240000|2022-05-03 10:37:20|613.91|611.51|613.91|611.51|613.91|611.51|613.78|611.38|0
1651574250000|2022-05-03 10:37:30|613.78|611.38|614.4|612|614.4|612|613.78|611.38|0
1651574260000|2022-05-03 10:37:40|614.15|611.75|614.27|611.87|614.27|611.87|613.29|610.89|0
1651574270000|2022-05-03 10:37:50|614.15|611.75|613.91|611.51|614.15|611.75|613.78|611.38|0
1651574280000|2022-05-03 10:38:00|614.03|611.63|613.91|611.51|614.15|611.75|613.91|611.51|0
1651574290000|2022-05-03 10:38:10|613.54|611.14|613.54|611.14|613.54|611.14|613.42|611.02|0
1651574300000|2022-05-03 10:38:20|613.05|610.65|614.03|611.63|614.03|611.63|613.05|610.65|0
1651574310000|2022-05-03 10:38:30|613.78|611.38|613.54|611.14|613.91|611.51|613.54|611.14|0
1651574320000|2022-05-03 10:38:40|613.78|611.38|613.78|611.38|614.03|611.63|613.78|611.38|0
1651574330000|2022-05-03 10:38:50|613.54|611.14|613.54|611.14|613.54|611.14|613.05|610.65|0
1651574340000|2022-05-03 10:39:00|614.27|611.87|614.52|612.12|614.52|612.12|614.15|611.75|0
1651574350000|2022-05-03 10:39:10|614.03|611.63|614.03|611.63|614.27|611.87|614.03|611.63|0
1651574360000|2022-05-03 10:39:20|614.76|612.36|614.76|612.36|614.76|612.36|614.64|612.24|0
1651574370000|2022-05-03 10:39:30|615|612.6|615|612.6|615.49|613.09|615|612.6|0
1651574380000|2022-05-03 10:39:40|614.76|612.36|615|612.6|615.13|612.73|614.76|612.36|0
1651574390000|2022-05-03 10:39:50|614.76|612.36|615.25|612.85|615.25|612.85|614.76|612.36|0
1651574400000|2022-05-03 10:40:00|615|612.6|614.89|612.49|615|612.6|614.89|612.49|0
1651574410000|2022-05-03 10:40:10|614.76|612.36|614.64|612.24|614.76|612.36|614.52|612.12|0
1651574420000|2022-05-03 10:40:20|614.76|612.36|615|612.6|615|612.6|614.52|612.12|0
1651574430000|2022-05-03 10:40:30|615.62|613.22|615.25|612.85|615.74|613.34|615.25|612.85|0
1651574440000|2022-05-03 10:40:40|615.38|612.98|615.62|613.22|615.74|613.34|615.38|612.98|0
1651574450000|2022-05-03 10:40:50|616.23|613.83|616.84|614.44|616.84|614.44|616.23|613.83|0
1651574460000|2022-05-03 10:41:00|616.6|614.2|616.23|613.83|616.72|614.32|616.23|613.83|0
1651574470000|2022-05-03 10:41:10|616.11|613.71|615.98|613.58|616.23|613.83|615.98|613.58|0
1651574480000|2022-05-03 10:41:20|615.74|613.34|615.74|613.34|615.87|613.47|615.74|613.34|0
1651574490000|2022-05-03 10:41:30|615.87|613.47|616.35|613.95|616.35|613.95|615.87|613.47|0
1651574500000|2022-05-03 10:41:40|616.47|614.07|616.47|614.07|616.47|614.07|616.23|613.83|0
1651574510000|2022-05-03 10:41:50|616.6|614.2|617.21|614.81|617.21|614.81|616.6|614.2|0
1651574520000|2022-05-03 10:42:00|617.45|615.05|617.82|615.42|617.82|615.42|617.09|614.69|0
1651574530000|2022-05-03 10:42:10|617.94|615.54|618.43|616.03|618.43|616.03|617.94|615.54|0
1651574540000|2022-05-03 10:42:20|618.67|616.27|617.94|615.54|618.67|616.27|617.94|615.54|0
1651574550000|2022-05-03 10:42:30|618.31|615.91|617.94|615.54|618.31|615.91|617.94|615.54|0
1651574560000|2022-05-03 10:42:40|617.7|615.3|617.7|615.3|617.7|615.3|617.58|615.18|0
1651574570000|2022-05-03 10:42:50|617.58|615.18|618.43|616.03|618.43|616.03|617.58|615.18|0
1651574580000|2022-05-03 10:43:00|618.56|616.16|618.67|616.27|618.67|616.27|618.56|616.16|0
1651574590000|2022-05-03 10:43:10|618.56|616.16|618.67|616.27|618.67|616.27|618.18|615.78|0
1651574600000|2022-05-03 10:43:20|618.43|616.03|618.43|616.03|618.56|616.16|618.43|616.03|0
1651574610000|2022-05-03 10:43:30|618.56|616.16|618.67|616.27|618.67|616.27|618.56|616.16|0
1651574620000|2022-05-03 10:43:40|618.31|615.91|617.94|615.54|618.31|615.91|617.94|615.54|0
1651574630000|2022-05-03 10:43:50|618.43|616.03|618.18|615.78|618.43|616.03|618.18|615.78|0
1651574640000|2022-05-03 10:44:00|617.94|615.54|619.41|617.01|619.41|617.01|617.94|615.54|0
1651574650000|2022-05-03 10:44:10|619.05|616.65|618.67|616.27|619.16|616.76|618.67|616.27|0
1651574660000|2022-05-03 10:44:20|618.43|616.03|619.16|616.76|619.16|616.76|618.43|616.03|0
1651574670000|2022-05-03 10:44:30|619.54|617.14|620.03|617.63|620.14|617.74|619.54|617.14|0
1651574680000|2022-05-03 10:44:40|620.39|617.99|620.14|617.74|620.63|618.23|620.14|617.74|0
1651574690000|2022-05-03 10:44:50|620.27|617.87|621.37|618.97|621.49|619.09|620.27|617.87|0
1651574700000|2022-05-03 10:45:00|621.86|619.46|621.86|619.46|621.86|619.46|621.86|619.46|0
1651574710000|2022-05-03 10:45:10|621.61|619.21|622.1|619.7|622.1|619.7|621.61|619.21|0
1651574720000|2022-05-03 10:45:20|621.98|619.58|622.47|620.07|622.47|620.07|621.98|619.58|0
1651574730000|2022-05-03 10:45:30|622.35|619.95|622.35|619.95|622.35|619.95|622.1|619.7|0
1651574740000|2022-05-03 10:45:40|622.59|620.19|623.33|620.93|623.33|620.93|622.59|620.19|0
1651574750000|2022-05-03 10:45:50|623.08|620.68|622.59|620.19|623.08|620.68|622.59|620.19|0
1651574760000|2022-05-03 10:46:00|622.84|620.44|622.84|620.44|622.84|620.44|622.59|620.19|0
1651574770000|2022-05-03 10:46:10|622.35|619.95|622.84|620.44|622.84|620.44|622.35|619.95|0
1651574780000|2022-05-03 10:46:20|622.72|620.32|622.35|619.95|622.72|620.32|622.35|619.95|0
1651574790000|2022-05-03 10:46:30|622.59|620.19|622.35|619.95|622.59|620.19|622.35|619.95|0
1651574800000|2022-05-03 10:46:40|622.23|619.83|622.1|619.7|622.23|619.83|621.86|619.46|0
1651574810000|2022-05-03 10:46:50|621.86|619.46|622.1|619.7|622.1|619.7|621.86|619.46|0
1651574820000|2022-05-03 10:47:00|622.59|620.19|622.84|620.44|622.84|620.44|622.59|620.19|0
1651574830000|2022-05-03 10:47:10|622.96|620.56|623.08|620.68|623.08|620.68|622.96|620.56|0
1651574840000|2022-05-03 10:47:20|623.33|620.93|623.08|620.68|623.33|620.93|623.08|620.68|0
1651574850000|2022-05-03 10:47:30|622.84|620.44|623.45|621.05|623.45|621.05|622.84|620.44|0
1651574860000|2022-05-03 10:47:40|623.33|620.93|623.08|620.68|623.33|620.93|623.08|620.68|0
1651574870000|2022-05-03 10:47:50|622.84|620.44|623.08|620.68|623.08|620.68|622.84|620.44|0
1651574880000|2022-05-03 10:48:00|623.33|620.93|623.33|620.93|623.33|620.93|623.33|620.93|0
1651574890000|2022-05-03 10:48:10|623.45|621.05|623.33|620.93|623.45|621.05|623.33|620.93|0
1651574900000|2022-05-03 10:48:20|623.08|620.68|623.08|620.68|623.08|620.68|623.08|620.68|0
1651574910000|2022-05-03 10:48:30|623.21|620.81|623.08|620.68|623.33|620.93|623.08|620.68|0
1651574920000|2022-05-03 10:48:40|623.21|620.81|623.57|621.17|623.57|621.17|623.21|620.81|0
1651574930000|2022-05-03 10:48:50|623.33|620.93|622.47|620.07|623.57|621.17|622.47|620.07|0
1651574940000|2022-05-03 10:49:00|622.1|619.7|622.35|619.95|622.47|620.07|622.1|619.7|0
1651574950000|2022-05-03 10:49:10|622.72|620.32|622.59|620.19|622.72|620.32|622.59|620.19|0
1651574960000|2022-05-03 10:49:20|622.72|620.32|623.08|620.68|623.08|620.68|622.72|620.32|0
1651574970000|2022-05-03 10:49:30|622.96|620.56|622.59|620.19|622.96|620.56|622.59|620.19|0
1651574980000|2022-05-03 10:49:40|623.08|620.68|622.35|619.95|623.33|620.93|622.35|619.95|0
1651574990000|2022-05-03 10:49:50|622.23|619.83|621.12|618.72|622.23|619.83|621.12|618.72|0
1651575000000|2022-05-03 10:50:00|621.61|619.21|621.74|619.34|621.74|619.34|621.61|619.21|0
1651575010000|2022-05-03 10:50:10|621.86|619.46|621.61|619.21|621.86|619.46|621.61|619.21|0
1651575020000|2022-05-03 10:50:20|622.35|619.95|622.35|619.95|622.35|619.95|622.35|619.95|0
1651575030000|2022-05-03 10:50:30|622.59|620.19|623.33|620.93|623.33|620.93|622.59|620.19|0
1651575040000|2022-05-03 10:50:40|623.45|621.05|623.33|620.93|623.45|621.05|623.33|620.93|0
1651575050000|2022-05-03 10:50:50|623.57|621.17|623.57|621.17|623.7|621.3|623.57|621.17|0
1651575060000|2022-05-03 10:51:00|623.45|621.05|624.19|621.79|624.19|621.79|623.45|621.05|0
1651575070000|2022-05-03 10:51:10|623.82|621.42|623.57|621.17|623.82|621.42|623.33|620.93|0
1651575080000|2022-05-03 10:51:20|622.84|620.44|623.21|620.81|623.33|620.93|622.84|620.44|0
1651575090000|2022-05-03 10:51:30|623.08|620.68|623.57|621.17|623.57|621.17|623.08|620.68|0
1651575100000|2022-05-03 10:51:40|623.21|620.81|622.84|620.44|623.21|620.81|622.84|620.44|0
1651575110000|2022-05-03 10:51:50|623.08|620.68|623.45|621.05|623.57|621.17|623.08|620.68|0
1651575120000|2022-05-03 10:52:00|623.57|621.17|623.57|621.17|623.7|621.3|623.57|621.17|0
1651575130000|2022-05-03 10:52:10|623.21|620.81|623.33|620.93|623.33|620.93|623.21|620.81|0
1651575140000|2022-05-03 10:52:20|623.45|621.05|622.35|619.95|623.45|621.05|622.35|619.95|0
1651575150000|2022-05-03 10:52:30|622.59|620.19|622.59|620.19|622.84|620.44|622.59|620.19|0
1651575160000|2022-05-03 10:52:40|622.35|619.95|621.98|619.58|622.35|619.95|621.61|619.21|0
1651575170000|2022-05-03 10:52:50|620.63|618.23|620.63|618.23|620.88|618.48|620.51|618.11|0
1651575180000|2022-05-03 10:53:00|620.51|618.11|620.39|617.99|620.51|618.11|620.39|617.99|0
1651575190000|2022-05-03 10:53:10|620.14|617.74|620.14|617.74|620.14|617.74|620.14|617.74|0
1651575200000|2022-05-03 10:53:20|620.02|617.62|620.02|617.62|620.02|617.62|620.02|617.62|0
1651575210000|2022-05-03 10:53:30|619.9|617.5|620.02|617.62|620.02|617.62|619.9|617.5|0
1651575220000|2022-05-03 10:53:40|619.9|617.5|619.65|617.25|620.14|617.74|619.65|617.25|0
1651575240000|2022-05-03 10:54:00|619.9|617.5|620.14|617.74|620.14|617.74|619.9|617.5|0
1651575250000|2022-05-03 10:54:10|620.02|617.62|620.63|618.23|620.63|618.23|620.02|617.62|0
1651575260000|2022-05-03 10:54:20|620.39|617.99|619.9|617.5|620.39|617.99|619.9|617.5|0
1651575280000|2022-05-03 10:54:40|619.78|617.38|619.65|617.25|619.78|617.38|619.65|617.25|0
1651575290000|2022-05-03 10:54:50|619.78|617.38|619.41|617.01|619.78|617.38|619.41|617.01|0
1651575300000|2022-05-03 10:55:00|619.29|616.89|619.29|616.89|619.41|617.01|619.29|616.89|0
1651575310000|2022-05-03 10:55:10|619.16|616.76|619.16|616.76|619.41|617.01|619.16|616.76|0
1651575320000|2022-05-03 10:55:20|619.41|617.01|618.92|616.52|619.41|617.01|618.92|616.52|0
1651575330000|2022-05-03 10:55:30|618.8|616.4|618.92|616.52|618.92|616.52|618.8|616.4|0
1651575350000|2022-05-03 10:55:50|618.67|616.27|618.8|616.4|618.8|616.4|618.43|616.03|0
1651575360000|2022-05-03 10:56:00|618.67|616.27|618.92|616.52|619.04|616.64|618.67|616.27|0
1651575370000|2022-05-03 10:56:10|618.8|616.4|618.92|616.52|618.92|616.52|618.8|616.4|0
1651575380000|2022-05-03 10:56:20|619.04|616.64|619.16|616.76|619.16|616.76|619.04|616.64|0
1651575390000|2022-05-03 10:56:30|619.04|616.64|619.29|616.89|619.29|616.89|619.04|616.64|0
1651575400000|2022-05-03 10:56:40|619.41|617.01|619.41|617.01|619.65|617.25|619.41|617.01|0
1651575410000|2022-05-03 10:56:50|619.53|617.13|619.65|617.25|619.9|617.5|619.53|617.13|0
1651575420000|2022-05-03 10:57:00|619.9|617.5|619.78|617.38|619.9|617.5|619.78|617.38|0
1651575430000|2022-05-03 10:57:10|619.65|617.25|619.41|617.01|619.78|617.38|619.41|617.01|0
1651575440000|2022-05-03 10:57:20|619.53|617.13|619.41|617.01|620.02|617.62|619.41|617.01|0
1651575450000|2022-05-03 10:57:30|619.29|616.89|619.16|616.76|619.29|616.89|619.16|616.76|0
1651575460000|2022-05-03 10:57:40|619.29|616.89|619.16|616.76|619.29|616.89|619.16|616.76|0
1651575470000|2022-05-03 10:57:50|619.41|617.01|619.41|617.01|619.41|617.01|619.41|617.01|0
1651575480000|2022-05-03 10:58:00|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1651575490000|2022-05-03 10:58:10|619.78|617.38|619.78|617.38|619.78|617.38|619.78|617.38|0
1651575500000|2022-05-03 10:58:20|619.41|617.01|619.53|617.13|619.53|617.13|619.29|616.89|0
1651575510000|2022-05-03 10:58:30|619.65|617.25|619.53|617.13|619.78|617.38|619.53|617.13|0
1651575520000|2022-05-03 10:58:40|619.41|617.01|618.92|616.52|619.53|617.13|618.92|616.52|0
1651575530000|2022-05-03 10:58:50|618.8|616.4|618.67|616.27|618.8|616.4|618.67|616.27|0
1651575540000|2022-05-03 10:59:00|619.04|616.64|618.67|616.27|619.16|616.76|618.67|616.27|0
1651575550000|2022-05-03 10:59:10|618.43|616.03|618.92|616.52|618.92|616.52|618.43|616.03|0
1651575560000|2022-05-03 10:59:20|618.8|616.4|618.55|616.15|618.8|616.4|618.43|616.03|0
1651575570000|2022-05-03 10:59:30|618.67|616.27|619.16|616.76|619.16|616.76|618.43|616.03|0
1651575580000|2022-05-03 10:59:40|618.92|616.52|618.92|616.52|618.92|616.52|618.92|616.52|0
1651575590000|2022-05-03 10:59:50|619.04|616.64|619.16|616.76|619.16|616.76|618.92|616.52|0
1651575600000|2022-05-03 11:00:00|619.04|616.64|618.43|616.03|619.04|616.64|618.43|616.03|0
1651575610000|2022-05-03 11:00:10|618.67|616.27|618.43|616.03|618.67|616.27|618.43|616.03|0
1651575620000|2022-05-03 11:00:20|618.67|616.27|618.67|616.27|618.67|616.27|618.67|616.27|0
1651575630000|2022-05-03 11:00:30|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1651575640000|2022-05-03 11:00:40|618.92|616.52|618.92|616.52|619.16|616.76|618.67|616.27|0
1651575650000|2022-05-03 11:00:50|619.16|616.76|618.67|616.27|619.16|616.76|618.67|616.27|0
1651575660000|2022-05-03 11:01:00|618.8|616.4|618.92|616.52|618.92|616.52|618.8|616.4|0
1651575670000|2022-05-03 11:01:10|619.16|616.76|619.04|616.64|619.16|616.76|619.04|616.64|0
1651575680000|2022-05-03 11:01:20|618.92|616.52|619.41|617.01|619.41|617.01|618.92|616.52|0
1651575690000|2022-05-03 11:01:30|619.65|617.25|619.9|617.5|619.9|617.5|619.65|617.25|0
1651575700000|2022-05-03 11:01:40|619.65|617.25|619.9|617.5|619.9|617.5|619.65|617.25|0
1651575710000|2022-05-03 11:01:50|619.65|617.25|619.78|617.38|619.78|617.38|619.65|617.25|0
1651575720000|2022-05-03 11:02:00|620.14|617.74|619.9|617.5|620.14|617.74|619.9|617.5|0
1651575730000|2022-05-03 11:02:10|620.14|617.74|620.02|617.62|620.14|617.74|620.02|617.62|0
1651575740000|2022-05-03 11:02:20|620.14|617.74|620.14|617.74|620.14|617.74|620.14|617.74|0
1651575750000|2022-05-03 11:02:30|619.9|617.5|619.9|617.5|619.9|617.5|619.65|617.25|0
1651575760000|2022-05-03 11:02:40|619.65|617.25|619.9|617.5|619.9|617.5|619.65|617.25|0
1651575770000|2022-05-03 11:02:50|620.39|617.99|620.63|618.23|620.88|618.48|620.39|617.99|0
1651575780000|2022-05-03 11:03:00|620.39|617.99|620.39|617.99|620.39|617.99|620.14|617.74|0
1651575790000|2022-05-03 11:03:10|620.14|617.74|619.9|617.5|620.14|617.74|619.9|617.5|0
1651575800000|2022-05-03 11:03:20|620.14|617.74|620.02|617.62|620.14|617.74|620.02|617.62|0
1651575810000|2022-05-03 11:03:30|619.78|617.38|619.16|616.76|619.78|617.38|619.16|616.76|0
1651575820000|2022-05-03 11:03:40|619.41|617.01|619.41|617.01|619.53|617.13|619.41|617.01|0
1651575830000|2022-05-03 11:03:50|619.16|616.76|619.53|617.13|619.53|617.13|619.16|616.76|0
1651575840000|2022-05-03 11:04:00|619.41|617.01|619.41|617.01|619.41|617.01|619.29|616.89|0
1651575850000|2022-05-03 11:04:10|619.53|617.13|619.9|617.5|619.9|617.5|619.53|617.13|0
1651575860000|2022-05-03 11:04:20|620.14|617.74|620.87|618.47|620.87|618.47|620.14|617.74|0
1651575870000|2022-05-03 11:04:30|619.41|617.01|619.41|617.01|619.41|617.01|619.41|617.01|0
1651575880000|2022-05-03 11:04:40|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1651575890000|2022-05-03 11:04:50|618.92|616.52|619.16|616.76|619.16|616.76|618.92|616.52|0
1651575900000|2022-05-03 11:05:00|619.41|617.01|619.47|617.07|619.47|617.07|619.3|616.9|0
1651575910000|2022-05-03 11:05:10|619.23|616.83|619.23|616.83|619.23|616.83|619.23|616.83|0
1651575920000|2022-05-03 11:05:20|619.38|616.98|619.14|616.74|619.38|616.98|619.14|616.74|0
1651575930000|2022-05-03 11:05:30|619.38|616.98|619.38|616.98|619.38|616.98|619.38|616.98|0
1651575940000|2022-05-03 11:05:40|619.14|616.74|619.14|616.74|619.38|616.98|619.14|616.74|0
1651575950000|2022-05-03 11:05:50|619.38|616.98|620.12|617.72|620.12|617.72|619.38|616.98|0
1651575960000|2022-05-03 11:06:00|620|617.6|620.12|617.72|620.12|617.72|620|617.6|0
1651575970000|2022-05-03 11:06:10|620.36|617.96|620.12|617.72|620.36|617.96|620.12|617.72|0
1651575980000|2022-05-03 11:06:20|620.6|618.2|620.85|618.45|620.85|618.45|620.6|618.2|0
1651575990000|2022-05-03 11:06:30|621.09|618.69|620.6|618.2|621.09|618.69|620.6|618.2|0
1651576000000|2022-05-03 11:06:40|620.36|617.96|619.87|617.47|620.36|617.96|619.87|617.47|0
1651576010000|2022-05-03 11:06:50|619.63|617.23|619.63|617.23|619.63|617.23|619.63|617.23|0
1651576020000|2022-05-03 11:07:00|619.87|617.47|619.87|617.47|619.87|617.47|619.63|617.23|0
1651576030000|2022-05-03 11:07:10|619.63|617.23|620.6|618.2|620.85|618.45|619.63|617.23|0
1651576040000|2022-05-03 11:07:20|620.36|617.96|620.12|617.72|620.36|617.96|620.12|617.72|0
1651576050000|2022-05-03 11:07:30|619.87|617.47|619.63|617.23|619.87|617.47|619.63|617.23|0
1651576060000|2022-05-03 11:07:40|620.12|617.72|620.12|617.72|620.36|617.96|620.12|617.72|0
1651576070000|2022-05-03 11:07:50|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1651576080000|2022-05-03 11:08:00|620.12|617.72|620.12|617.72|620.12|617.72|619.87|617.47|0
1651576090000|2022-05-03 11:08:10|620|617.6|620|617.6|620|617.6|620|617.6|0
1651576100000|2022-05-03 11:08:20|620.12|617.72|621.09|618.69|621.09|618.69|620.12|617.72|0
1651576110000|2022-05-03 11:08:30|621.34|618.94|621.58|619.18|621.58|619.18|621.34|618.94|0
1651576120000|2022-05-03 11:08:40|621.34|618.94|621.34|618.94|621.58|619.18|621.34|618.94|0
1651576130000|2022-05-03 11:08:50|621.58|619.18|621.34|618.94|621.58|619.18|621.34|618.94|0
1651576140000|2022-05-03 11:09:00|621.09|618.69|620.85|618.45|621.09|618.69|620.85|618.45|0
1651576150000|2022-05-03 11:09:10|620.98|618.58|620.85|618.45|620.98|618.58|620.85|618.45|0
1651576160000|2022-05-03 11:09:20|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1651576170000|2022-05-03 11:09:30|621.58|619.18|621.82|619.42|621.82|619.42|621.58|619.18|0
1651576180000|2022-05-03 11:09:40|621.58|619.18|621.09|618.69|621.58|619.18|621.09|618.69|0
1651576190000|2022-05-03 11:09:50|620.85|618.45|620.85|618.45|620.85|618.45|620.85|618.45|0
1651576200000|2022-05-03 11:10:00|620.73|618.33|620.73|618.33|620.73|618.33|620.73|618.33|0
1651576210000|2022-05-03 11:10:10|620.6|618.2|620.24|617.84|620.6|618.2|620.24|617.84|0
1651576220000|2022-05-03 11:10:20|620.85|618.45|620.6|618.2|620.85|618.45|620.6|618.2|0
1651576230000|2022-05-03 11:10:30|620.24|617.84|619.63|617.23|620.24|617.84|619.38|616.98|0
1651576240000|2022-05-03 11:10:40|619.38|616.98|619.38|616.98|619.38|616.98|619.38|616.98|0
1651576250000|2022-05-03 11:10:50|619.14|616.74|619.02|616.62|619.14|616.74|619.02|616.62|0
1651576260000|2022-05-03 11:11:00|619.14|616.74|619.02|616.62|619.14|616.74|618.9|616.5|0
1651576270000|2022-05-03 11:11:10|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1651576290000|2022-05-03 11:11:30|618.9|616.5|618.9|616.5|618.9|616.5|618.9|616.5|0
1651576300000|2022-05-03 11:11:40|619.38|616.98|619.63|617.23|619.63|617.23|619.38|616.98|0
1651576310000|2022-05-03 11:11:50|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1651576320000|2022-05-03 11:12:00|619.63|617.23|621.09|618.69|621.09|618.69|619.63|617.23|0
1651576330000|2022-05-03 11:12:10|620.85|618.45|621.82|619.42|621.82|619.42|620.85|618.45|0
1651576340000|2022-05-03 11:12:20|621.95|619.55|621.82|619.42|622.07|619.67|621.82|619.42|0
1651576350000|2022-05-03 11:12:30|621.58|619.18|621.58|619.18|621.58|619.18|621.58|619.18|0
1651576360000|2022-05-03 11:12:40|621.34|618.94|621.58|619.18|621.58|619.18|621.34|618.94|0
1651576370000|2022-05-03 11:12:50|622.07|619.67|622.56|620.16|622.56|620.16|622.07|619.67|0
1651576380000|2022-05-03 11:13:00|622.31|619.91|621.71|619.31|622.31|619.91|621.71|619.31|0
1651576390000|2022-05-03 11:13:10|622.07|619.67|621.95|619.55|622.07|619.67|621.95|619.55|0
1651576400000|2022-05-03 11:13:20|621.82|619.42|621.34|618.94|621.95|619.55|621.34|618.94|0
1651576410000|2022-05-03 11:13:30|621.09|618.69|620.6|618.2|621.09|618.69|620.6|618.2|0
1651576420000|2022-05-03 11:13:40|620.36|617.96|619.87|617.47|620.36|617.96|619.87|617.47|0
1651576430000|2022-05-03 11:13:50|620|617.6|620.12|617.72|620.12|617.72|620|617.6|0
1651576440000|2022-05-03 11:14:00|620.6|618.2|620.6|618.2|620.6|618.2|620.36|617.96|0
1651576450000|2022-05-03 11:14:10|620.36|617.96|620.12|617.72|620.36|617.96|620.12|617.72|0
1651576460000|2022-05-03 11:14:20|620.24|617.84|620.12|617.72|620.24|617.84|620.12|617.72|0
1651576470000|2022-05-03 11:14:30|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1651576480000|2022-05-03 11:14:40|620|617.6|619.87|617.47|620.12|617.72|619.87|617.47|0
1651576490000|2022-05-03 11:14:50|619.75|617.35|619.87|617.47|619.87|617.47|619.63|617.23|0
1651576500000|2022-05-03 11:15:00|619.38|616.98|619.38|616.98|619.63|617.23|619.38|616.98|0
1651576510000|2022-05-03 11:15:10|619.63|617.23|619.51|617.11|619.63|617.23|619.51|617.11|0
1651576520000|2022-05-03 11:15:20|619.38|616.98|619.38|616.98|619.38|616.98|619.38|616.98|0
1651576530000|2022-05-03 11:15:30|619.27|616.87|619.02|616.62|619.38|616.98|619.02|616.62|0
1651576540000|2022-05-03 11:15:40|618.9|616.5|619.38|616.98|619.38|616.98|618.9|616.5|0
1651576550000|2022-05-03 11:15:50|619.14|616.74|619.38|616.98|619.38|616.98|619.14|616.74|0
1651576560000|2022-05-03 11:16:00|619.27|616.87|619.63|617.23|619.87|617.47|619.27|616.87|0
1651576570000|2022-05-03 11:16:10|619.75|617.35|619.63|617.23|619.87|617.47|619.38|616.98|0
1651576580000|2022-05-03 11:16:20|619.27|616.87|619.14|616.74|619.38|616.98|619.14|616.74|0
1651576590000|2022-05-03 11:16:30|619.38|616.98|619.27|616.87|619.38|616.98|619.27|616.87|0
1651576600000|2022-05-03 11:16:40|619.38|616.98|619.14|616.74|619.38|616.98|619.14|616.74|0
1651576610000|2022-05-03 11:16:50|619.38|616.98|619.63|617.23|619.63|617.23|619.38|616.98|0
1651576620000|2022-05-03 11:17:00|619.38|616.98|620.6|618.2|620.6|618.2|619.38|616.98|0
1651576630000|2022-05-03 11:17:10|620.85|618.45|620.6|618.2|620.85|618.45|620.6|618.2|0
1651576640000|2022-05-03 11:17:20|620.85|618.45|620.6|618.2|620.85|618.45|620.6|618.2|0
1651576650000|2022-05-03 11:17:30|620.36|617.96|619.75|617.35|620.36|617.96|619.75|617.35|0
1651576660000|2022-05-03 11:17:40|619.38|616.98|620|617.6|620|617.6|619.38|616.98|0
1651576670000|2022-05-03 11:17:50|619.87|617.47|620|617.6|620.36|617.96|619.87|617.47|0
1651576680000|2022-05-03 11:18:00|620.24|617.84|620.49|618.09|620.49|618.09|620.24|617.84|0
1651576690000|2022-05-03 11:18:10|620.6|618.2|620.6|618.2|620.6|618.2|620.36|617.96|0
1651576700000|2022-05-03 11:18:20|620.49|618.09|620.36|617.96|620.6|618.2|620.36|617.96|0
1651576710000|2022-05-03 11:18:30|620|617.6|620.12|617.72|620.12|617.72|620|617.6|0
1651576720000|2022-05-03 11:18:40|620.36|617.96|620.49|618.09|620.49|618.09|620.36|617.96|0
1651576730000|2022-05-03 11:18:50|620.85|618.45|620.85|618.45|620.97|618.57|620.85|618.45|0
1651576740000|2022-05-03 11:19:00|620.6|618.2|619.87|617.47|620.6|618.2|619.63|617.23|0
1651576750000|2022-05-03 11:19:10|620.11|617.71|619.87|617.47|620.11|617.71|619.87|617.47|0
1651576760000|2022-05-03 11:19:20|620.11|617.71|620.85|618.45|620.85|618.45|620.11|617.71|0
1651576770000|2022-05-03 11:19:30|621.09|618.69|620.97|618.57|621.22|618.82|620.97|618.57|0
1651576780000|2022-05-03 11:19:40|621.09|618.69|621.09|618.69|621.09|618.69|621.09|618.69|0
1651576790000|2022-05-03 11:19:50|621.22|618.82|621.33|618.93|621.33|618.93|621.22|618.82|0
1651576800000|2022-05-03 11:20:00|621.09|618.69|621.33|618.93|621.33|618.93|620.6|618.2|0
1651576810000|2022-05-03 11:20:10|621.58|619.18|621.82|619.42|621.82|619.42|621.58|619.18|0
1651576820000|2022-05-03 11:20:20|621.71|619.31|621.82|619.42|621.82|619.42|621.33|618.93|0
1651576830000|2022-05-03 11:20:30|622.07|619.67|621.95|619.55|622.07|619.67|621.82|619.42|0
1651576840000|2022-05-03 11:20:40|622.07|619.67|622.44|620.04|622.44|620.04|622.07|619.67|0
1651576850000|2022-05-03 11:20:50|622.31|619.91|622.55|620.15|622.55|620.15|622.31|619.91|0
1651576860000|2022-05-03 11:21:00|622.68|620.28|622.31|619.91|622.8|620.4|622.31|619.91|0
1651576870000|2022-05-03 11:21:10|622.19|619.79|622.31|619.91|622.31|619.91|622.19|619.79|0
1651576880000|2022-05-03 11:21:20|622.19|619.79|621.33|618.93|622.31|619.91|621.09|618.69|0
1651576890000|2022-05-03 11:21:30|621.58|619.18|621.71|619.31|621.82|619.42|621.58|619.18|0
1651576900000|2022-05-03 11:21:40|621.58|619.18|621.33|618.93|621.58|619.18|621.09|618.69|0
1651576910000|2022-05-03 11:21:50|621.46|619.06|621.33|618.93|621.58|619.18|621.33|618.93|0
1651576920000|2022-05-03 11:22:00|621.58|619.18|621.09|618.69|621.58|619.18|621.09|618.69|0
1651576930000|2022-05-03 11:22:10|620.85|618.45|620.36|617.96|620.85|618.45|620.36|617.96|0
1651576940000|2022-05-03 11:22:20|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1651576950000|2022-05-03 11:22:30|620.73|618.33|620.6|618.2|620.73|618.33|620.6|618.2|0
1651576960000|2022-05-03 11:22:40|620.24|617.84|620.11|617.71|620.24|617.84|620.11|617.71|0
1651576970000|2022-05-03 11:22:50|619.87|617.47|619.75|617.35|619.87|617.47|619.75|617.35|0
1651576980000|2022-05-03 11:23:00|619.63|617.23|619.63|617.23|619.63|617.23|619.63|617.23|0
1651576990000|2022-05-03 11:23:10|619.75|617.35|619.87|617.47|619.87|617.47|619.75|617.35|0
1651577000000|2022-05-03 11:23:20|619.75|617.35|619.63|617.23|620|617.6|619.63|617.23|0
1651577010000|2022-05-03 11:23:30|619.87|617.47|619.63|617.23|619.87|617.47|619.63|617.23|0
1651577020000|2022-05-03 11:23:40|619.38|616.98|619.63|617.23|619.63|617.23|619.38|616.98|0
1651577030000|2022-05-03 11:23:50|619.87|617.47|619.87|617.47|620.11|617.71|619.63|617.23|0
1651577050000|2022-05-03 11:24:10|619.63|617.23|619.38|616.98|619.63|617.23|619.38|616.98|0
1651577060000|2022-05-03 11:24:20|619.27|616.87|619.14|616.74|619.27|616.87|619.14|616.74|0
1651577070000|2022-05-03 11:24:30|619.02|616.62|619.02|616.62|619.14|616.74|618.89|616.49|0
1651577080000|2022-05-03 11:24:40|618.89|616.49|618.89|616.49|618.89|616.49|618.89|616.49|0
1651577100000|2022-05-03 11:25:00|618.65|616.25|618.65|616.25|618.65|616.25|618.65|616.25|0
1651577110000|2022-05-03 11:25:10|619.63|617.23|619.14|616.74|619.63|617.23|619.14|616.74|0
1651577120000|2022-05-03 11:25:20|619.27|616.87|619.87|617.47|619.87|617.47|619.27|616.87|0
1651577130000|2022-05-03 11:25:30|620.36|617.96|619.63|617.23|620.36|617.96|619.63|617.23|0
1651577140000|2022-05-03 11:25:40|619.87|617.47|619.27|616.87|619.87|617.47|619.14|616.74|0
1651577150000|2022-05-03 11:25:50|619.38|616.98|619.38|616.98|619.38|616.98|619.14|616.74|0
1651577160000|2022-05-03 11:26:00|619.14|616.74|619.63|617.23|619.63|617.23|619.14|616.74|0
1651577170000|2022-05-03 11:26:10|619.38|616.98|619.51|617.11|619.51|617.11|619.27|616.87|0
1651577180000|2022-05-03 11:26:20|619.38|616.98|619.63|617.23|619.63|617.23|619.38|616.98|0
1651577190000|2022-05-03 11:26:30|619.51|617.11|619.51|617.11|619.51|617.11|619.51|617.11|0
1651577200000|2022-05-03 11:26:40|619.38|616.98|619.38|616.98|619.63|617.23|619.38|616.98|0
1651577210000|2022-05-03 11:26:50|619.14|616.74|619.14|616.74|619.27|616.87|619.14|616.74|0
1651577220000|2022-05-03 11:27:00|619.02|616.62|618.89|616.49|619.02|616.62|618.89|616.49|0
1651577230000|2022-05-03 11:27:10|619.14|616.74|618.89|616.49|619.14|616.74|618.89|616.49|0
1651577240000|2022-05-03 11:27:20|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1651577250000|2022-05-03 11:27:30|619.38|616.98|619.63|617.23|619.63|617.23|619.38|616.98|0
1651577260000|2022-05-03 11:27:40|619.38|616.98|619.38|616.98|619.38|616.98|619.38|616.98|0
1651577270000|2022-05-03 11:27:50|619.63|617.23|618.89|616.49|619.63|617.23|618.89|616.49|0
1651577280000|2022-05-03 11:28:00|619.14|616.74|619.38|616.98|619.38|616.98|618.89|616.49|0
1651577290000|2022-05-03 11:28:10|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1651577310000|2022-05-03 11:28:30|619.26|616.86|619.14|616.74|619.26|616.86|619.14|616.74|0
1651577320000|2022-05-03 11:28:40|619.38|616.98|619.26|616.86|619.38|616.98|619.26|616.86|0
1651577330000|2022-05-03 11:28:50|619.14|616.74|617.43|615.03|619.14|616.74|617.19|614.79|0
1651577340000|2022-05-03 11:29:00|616.7|614.3|615.72|613.32|616.7|614.3|615.72|613.32|0
1651577350000|2022-05-03 11:29:10|615.48|613.08|615.12|612.72|615.48|613.08|615.12|612.72|0
1651577360000|2022-05-03 11:29:20|614.99|612.59|614.51|612.11|614.99|612.59|614.51|612.11|0
1651577370000|2022-05-03 11:29:30|614.63|612.23|614.51|612.11|614.75|612.35|614.51|612.11|0
1651577380000|2022-05-03 11:29:40|614.63|612.23|614.75|612.35|614.75|612.35|614.63|612.23|0
1651577390000|2022-05-03 11:29:50|614.99|612.59|614.51|612.11|614.99|612.59|614.51|612.11|0
1651577400000|2022-05-03 11:30:00|614.26|611.86|614.51|612.11|614.75|612.35|614.26|611.86|0
1651577410000|2022-05-03 11:30:10|614.63|612.23|614.75|612.35|614.75|612.35|614.63|612.23|0
1651577420000|2022-05-03 11:30:20|614.63|612.23|614.02|611.62|614.63|612.23|614.02|611.62|0
1651577430000|2022-05-03 11:30:30|614.26|611.86|614.02|611.62|614.26|611.86|614.02|611.62|0
1651577440000|2022-05-03 11:30:40|613.78|611.38|614.26|611.86|614.26|611.86|613.78|611.38|0
1651577450000|2022-05-03 11:30:50|614.51|612.11|614.39|611.99|614.51|612.11|614.39|611.99|0
1651577460000|2022-05-03 11:31:00|614.51|612.11|614.51|612.11|614.51|612.11|614.51|612.11|0
1651577470000|2022-05-03 11:31:10|614.26|611.86|614.02|611.62|614.39|611.99|614.02|611.62|0
1651577480000|2022-05-03 11:31:20|613.9|611.5|613.77|611.37|613.9|611.5|613.77|611.37|0
1651577490000|2022-05-03 11:31:30|613.9|611.5|613.04|610.64|613.9|611.5|613.04|610.64|0
1651577500000|2022-05-03 11:31:40|613.53|611.13|612.31|609.91|613.53|611.13|612.31|609.91|0
1651577510000|2022-05-03 11:31:50|612.56|610.16|612.31|609.91|612.56|610.16|612.31|609.91|0
1651577520000|2022-05-03 11:32:00|612.44|610.04|612.8|610.4|612.8|610.4|612.44|610.04|0
1651577530000|2022-05-03 11:32:10|612.07|609.67|612.44|610.04|612.44|610.04|612.07|609.67|0
1651577540000|2022-05-03 11:32:20|612.56|610.16|612.8|610.4|612.8|610.4|612.31|609.91|0
1651577550000|2022-05-03 11:32:30|612.56|610.16|612.31|609.91|612.56|610.16|612.07|609.67|0
1651577560000|2022-05-03 11:32:40|612.07|609.67|612.07|609.67|612.31|609.91|612.07|609.67|0
1651577570000|2022-05-03 11:32:50|612.56|610.16|612.2|609.8|612.8|610.4|612.07|609.67|0
1651577580000|2022-05-03 11:33:00|612.31|609.91|612.31|609.91|612.31|609.91|612.07|609.67|0
1651577590000|2022-05-03 11:33:10|612.07|609.67|612.8|610.4|612.8|610.4|612.07|609.67|0
1651577610000|2022-05-03 11:33:30|613.77|611.37|613.77|611.37|613.77|611.37|613.66|611.26|0
1651577620000|2022-05-03 11:33:40|614.75|612.35|614.75|612.35|614.99|612.59|614.75|612.35|0
1651577630000|2022-05-03 11:33:50|614.51|612.11|614.63|612.23|614.63|612.23|614.51|612.11|0
1651577640000|2022-05-03 11:34:00|614.75|612.35|615.12|612.72|615.12|612.72|614.75|612.35|0
1651577650000|2022-05-03 11:34:10|615.72|613.32|615.72|613.32|615.72|613.32|615.48|613.08|0
1651577660000|2022-05-03 11:34:20|615.97|613.57|615.72|613.32|615.97|613.57|615.72|613.32|0
1651577670000|2022-05-03 11:34:30|615.97|613.57|616.21|613.81|616.34|613.94|615.97|613.57|0
1651577680000|2022-05-03 11:34:40|615.97|613.57|616.21|613.81|616.21|613.81|615.97|613.57|0
1651577690000|2022-05-03 11:34:50|615.97|613.57|616.21|613.81|616.21|613.81|615.97|613.57|0
1651577700000|2022-05-03 11:35:00|615.97|613.57|615.72|613.32|615.97|613.57|615.72|613.32|0
1651577710000|2022-05-03 11:35:10|615.85|613.45|615.48|613.08|615.85|613.45|615.48|613.08|0
1651577720000|2022-05-03 11:35:20|615.36|612.96|615.24|612.84|615.36|612.96|614.99|612.59|0
1651577730000|2022-05-03 11:35:30|615.12|612.72|614.99|612.59|615.12|612.72|614.99|612.59|0
1651577740000|2022-05-03 11:35:40|615.24|612.84|615.72|613.32|615.72|613.32|615.24|612.84|0
1651577750000|2022-05-03 11:35:50|615.97|613.57|615.85|613.45|615.97|613.57|615.85|613.45|0
1651577760000|2022-05-03 11:36:00|615.97|613.57|616.09|613.69|616.09|613.69|615.97|613.57|0
1651577770000|2022-05-03 11:36:10|615.97|613.57|616.09|613.69|616.45|614.05|615.97|613.57|0
1651577780000|2022-05-03 11:36:20|615.97|613.57|615.97|613.57|615.97|613.57|615.97|613.57|0
1651577790000|2022-05-03 11:36:30|615.61|613.21|616.21|613.81|616.21|613.81|615.61|613.21|0
1651577800000|2022-05-03 11:36:40|615.97|613.57|616.58|614.18|616.58|614.18|615.97|613.57|0
1651577810000|2022-05-03 11:36:50|616.7|614.3|616.45|614.05|616.7|614.3|616.21|613.81|0
1651577820000|2022-05-03 11:37:00|616.34|613.94|615.97|613.57|616.34|613.94|615.97|613.57|0
1651577830000|2022-05-03 11:37:10|616.09|613.69|616.21|613.81|616.21|613.81|616.09|613.69|0
1651577840000|2022-05-03 11:37:20|615.72|613.32|614.99|612.59|615.72|613.32|614.99|612.59|0
1651577850000|2022-05-03 11:37:30|614.75|612.35|615.24|612.84|615.24|612.84|614.75|612.35|0
1651577860000|2022-05-03 11:37:40|615.36|612.96|615.36|612.96|615.36|612.96|615.36|612.96|0
1651577870000|2022-05-03 11:37:50|615.24|612.84|615.24|612.84|615.36|612.96|615.24|612.84|0
1651577880000|2022-05-03 11:38:00|615.48|613.08|615.24|612.84|615.48|613.08|615.24|612.84|0
1651577890000|2022-05-03 11:38:10|615.12|612.72|615.72|613.32|615.72|613.32|615.12|612.72|0
1651577900000|2022-05-03 11:38:20|615.85|613.45|615.72|613.32|615.97|613.57|615.72|613.32|0
1651577910000|2022-05-03 11:38:30|615.61|613.21|615.97|613.57|616.09|613.69|615.61|613.21|0
1651577920000|2022-05-03 11:38:40|615.85|613.45|615.97|613.57|615.97|613.57|615.85|613.45|0
1651577930000|2022-05-03 11:38:50|615.72|613.32|615.72|613.32|615.72|613.32|615.61|613.21|0
1651577940000|2022-05-03 11:39:00|615.97|613.57|616.09|613.69|616.09|613.69|615.97|613.57|0
1651577950000|2022-05-03 11:39:10|616.21|613.81|616.21|613.81|616.34|613.94|616.21|613.81|0
1651577960000|2022-05-03 11:39:20|616.34|613.94|616.21|613.81|616.34|613.94|616.21|613.81|0
1651577980000|2022-05-03 11:39:40|616.45|614.05|615.97|613.57|616.45|614.05|615.97|613.57|0
1651577990000|2022-05-03 11:39:50|616.09|613.69|615.72|613.32|616.09|613.69|615.72|613.32|0
1651578000000|2022-05-03 11:40:00|615.85|613.45|615.48|613.08|615.97|613.57|615.48|613.08|0
1651578010000|2022-05-03 11:40:10|615.12|612.72|615.24|612.84|615.72|613.32|615.12|612.72|0
1651578020000|2022-05-03 11:40:20|615.72|613.32|615.97|613.57|615.97|613.57|615.72|613.32|0
1651578030000|2022-05-03 11:40:30|616.21|613.81|616.09|613.69|616.21|613.81|616.09|613.69|0
1651578040000|2022-05-03 11:40:40|615.97|613.57|615.72|613.32|615.97|613.57|615.72|613.32|0
1651578050000|2022-05-03 11:40:50|615.48|613.08|615.48|613.08|615.48|613.08|615.48|613.08|0
1651578060000|2022-05-03 11:41:00|615.24|612.84|614.88|612.48|615.24|612.84|614.88|612.48|0
1651578070000|2022-05-03 11:41:10|614.99|612.59|614.39|611.99|614.99|612.59|614.39|611.99|0
1651578080000|2022-05-03 11:41:20|614.5|612.1|614.75|612.35|614.75|612.35|614.5|612.1|0
1651578090000|2022-05-03 11:41:30|614.63|612.23|614.5|612.1|614.75|612.35|614.5|612.1|0
1651578100000|2022-05-03 11:41:40|614.63|612.23|614.5|612.1|614.63|612.23|614.5|612.1|0
1651578110000|2022-05-03 11:41:50|614.26|611.86|614.5|612.1|614.5|612.1|613.77|611.37|0
1651578120000|2022-05-03 11:42:00|614.02|611.62|614.26|611.86|614.26|611.86|614.02|611.62|0
1651578130000|2022-05-03 11:42:10|614.02|611.62|613.53|611.13|614.02|611.62|613.53|611.13|0
1651578150000|2022-05-03 11:42:30|613.29|610.89|613.29|610.89|613.29|610.89|613.29|610.89|0
1651578160000|2022-05-03 11:42:40|613.53|611.13|613.53|611.13|613.53|611.13|613.53|611.13|0
1651578170000|2022-05-03 11:42:50|613.29|610.89|613.29|610.89|613.29|610.89|613.29|610.89|0
1651578180000|2022-05-03 11:43:00|613.04|610.64|613.29|610.89|613.29|610.89|613.04|610.64|0
1651578190000|2022-05-03 11:43:10|613.53|611.13|613.53|611.13|613.53|611.13|613.53|611.13|0
1651578200000|2022-05-03 11:43:20|613.9|611.5|613.66|611.26|613.9|611.5|613.66|611.26|0
1651578210000|2022-05-03 11:43:30|613.77|611.37|613.53|611.13|613.77|611.37|613.53|611.13|0
1651578220000|2022-05-03 11:43:40|613.41|611.01|613.29|610.89|613.41|611.01|613.29|610.89|0
1651578230000|2022-05-03 11:43:50|613.04|610.64|613.29|610.89|613.29|610.89|613.04|610.64|0
1651578240000|2022-05-03 11:44:00|613.04|610.64|612.8|610.4|613.04|610.64|612.8|610.4|0
1651578250000|2022-05-03 11:44:10|612.93|610.53|612.8|610.4|613.04|610.64|612.8|610.4|0
1651578260000|2022-05-03 11:44:20|613.04|610.64|613.29|610.89|613.29|610.89|613.04|610.64|0
1651578270000|2022-05-03 11:44:30|613.53|611.13|614.26|611.86|614.26|611.86|613.53|611.13|0
1651578280000|2022-05-03 11:44:40|614.75|612.35|614.87|612.47|614.87|612.47|614.75|612.35|0
1651578290000|2022-05-03 11:44:50|614.63|612.23|614.75|612.35|614.75|612.35|614.5|612.1|0
1651578320000|2022-05-03 11:45:20|614.99|612.59|614.99|612.59|614.99|612.59|614.75|612.35|0
1651578330000|2022-05-03 11:45:30|615.48|613.08|615.48|613.08|615.48|613.08|615.36|612.96|0
1651578340000|2022-05-03 11:45:40|614.99|612.59|614.99|612.59|614.99|612.59|614.99|612.59|0
1651578350000|2022-05-03 11:45:50|614.63|612.23|614.5|612.1|614.75|612.35|614.5|612.1|0
1651578360000|2022-05-03 11:46:00|614.75|612.35|614.75|612.35|614.75|612.35|614.5|612.1|0
1651578370000|2022-05-03 11:46:10|615.24|612.84|615.12|612.72|615.24|612.84|614.99|612.59|0
1651578380000|2022-05-03 11:46:20|614.99|612.59|614.26|611.86|614.99|612.59|614.26|611.86|0
1651578390000|2022-05-03 11:46:30|614.5|612.1|614.26|611.86|614.5|612.1|614.26|611.86|0
1651578400000|2022-05-03 11:46:40|614.5|612.1|614.26|611.86|614.5|612.1|614.26|611.86|0
1651578410000|2022-05-03 11:46:50|614.39|611.99|613.66|611.26|614.39|611.99|613.66|611.26|0
1651578420000|2022-05-03 11:47:00|613.04|610.64|612.8|610.4|613.04|610.64|612.8|610.4|0
1651578430000|2022-05-03 11:47:10|612.68|610.28|613.04|610.64|613.29|610.89|612.68|610.28|0
1651578440000|2022-05-03 11:47:20|612.8|610.4|612.8|610.4|612.8|610.4|612.8|610.4|0
1651578450000|2022-05-03 11:47:30|613.04|610.64|613.29|610.89|613.29|610.89|613.04|610.64|0
1651578460000|2022-05-03 11:47:40|613.04|610.64|612.31|609.91|613.04|610.64|612.31|609.91|0
1651578470000|2022-05-03 11:47:50|612.55|610.15|612.55|610.15|612.8|610.4|612.55|610.15|0
1651578480000|2022-05-03 11:48:00|612.8|610.4|612.55|610.15|612.8|610.4|612.55|610.15|0
1651578490000|2022-05-03 11:48:10|612.31|609.91|612.55|610.15|612.55|610.15|612.31|609.91|0
1651578500000|2022-05-03 11:48:20|613.04|610.64|612.8|610.4|613.04|610.64|612.8|610.4|0
1651578510000|2022-05-03 11:48:30|613.04|610.64|612.31|609.91|613.04|610.64|612.07|609.67|0
1651578520000|2022-05-03 11:48:40|612.8|610.4|612.31|609.91|612.8|610.4|612.31|609.91|0
1651578530000|2022-05-03 11:48:50|612.07|609.67|612.07|609.67|612.07|609.67|611.82|609.42|0
1651578540000|2022-05-03 11:49:00|611.58|609.18|611.58|609.18|611.82|609.42|611.58|609.18|0
1651578550000|2022-05-03 11:49:10|611.82|609.42|612.55|610.15|612.55|610.15|611.82|609.42|0
1651578560000|2022-05-03 11:49:20|612.31|609.91|612.55|610.15|612.55|610.15|612.31|609.91|0
1651578570000|2022-05-03 11:49:30|612.68|610.28|612.55|610.15|612.68|610.28|612.55|610.15|0
1651578580000|2022-05-03 11:49:40|612.31|609.91|611.82|609.42|612.31|609.91|611.82|609.42|0
1651578590000|2022-05-03 11:49:50|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1651578600000|2022-05-03 11:50:00|611.34|608.94|611.71|609.31|611.82|609.42|611.34|608.94|0
1651578610000|2022-05-03 11:50:10|611.58|609.18|611.95|609.55|611.95|609.55|611.58|609.18|0
1651578620000|2022-05-03 11:50:20|611.71|609.31|612.07|609.67|612.07|609.67|611.71|609.31|0
1651578630000|2022-05-03 11:50:30|612.31|609.91|612.07|609.67|612.31|609.91|612.07|609.67|0
1651578640000|2022-05-03 11:50:40|611.58|609.18|611.82|609.42|611.82|609.42|611.34|608.94|0
1651578650000|2022-05-03 11:50:50|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1651578660000|2022-05-03 11:51:00|612.31|609.91|612.55|610.15|612.8|610.4|612.31|609.91|0
1651578670000|2022-05-03 11:51:10|612.8|610.4|612.55|610.15|612.8|610.4|612.55|610.15|0
1651578680000|2022-05-03 11:51:20|612.07|609.67|612.19|609.79|612.31|609.91|612.07|609.67|0
1651578690000|2022-05-03 11:51:30|612.07|609.67|611.58|609.18|612.19|609.79|611.58|609.18|0
1651578700000|2022-05-03 11:51:40|611.71|609.31|611.34|608.94|611.71|609.31|611.34|608.94|0
1651578710000|2022-05-03 11:51:50|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1651578720000|2022-05-03 11:52:00|611.46|609.06|611.58|609.18|611.58|609.18|611.46|609.06|0
1651578730000|2022-05-03 11:52:10|611.46|609.06|611.71|609.31|611.71|609.31|611.46|609.06|0
1651578740000|2022-05-03 11:52:20|612.07|609.67|611.82|609.42|612.07|609.67|611.82|609.42|0
1651578750000|2022-05-03 11:52:30|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1651578760000|2022-05-03 11:52:40|611.82|609.42|611.34|608.94|611.82|609.42|611.34|608.94|0
1651578770000|2022-05-03 11:52:50|611.09|608.69|611.09|608.69|611.34|608.94|611.09|608.69|0
1651578790000|2022-05-03 11:53:10|610.85|608.45|610.85|608.45|611.34|608.94|610.85|608.45|0
1651578800000|2022-05-03 11:53:20|610.61|608.21|610.61|608.21|610.61|608.21|610.61|608.21|0
1651578810000|2022-05-03 11:53:30|610.36|607.96|610.36|607.96|610.36|607.96|610.36|607.96|0
1651578820000|2022-05-03 11:53:40|610.61|608.21|610.61|608.21|610.61|608.21|610.61|608.21|0
1651578830000|2022-05-03 11:53:50|611.09|608.69|610.85|608.45|611.09|608.69|610.85|608.45|0
1651578840000|2022-05-03 11:54:00|610.98|608.58|611.09|608.69|611.34|608.94|610.98|608.58|0
1651578850000|2022-05-03 11:54:10|611.22|608.82|611.34|608.94|611.34|608.94|611.22|608.82|0
1651578860000|2022-05-03 11:54:20|611.09|608.69|611.58|609.18|611.58|609.18|611.09|608.69|0
1651578870000|2022-05-03 11:54:30|611.34|608.94|611.09|608.69|611.34|608.94|611.09|608.69|0
1651578880000|2022-05-03 11:54:40|610.98|608.58|610.36|607.96|610.98|608.58|610.36|607.96|0
1651578890000|2022-05-03 11:54:50|610.49|608.09|609.88|607.48|610.49|608.09|609.76|607.36|0
1651578900000|2022-05-03 11:55:00|610.12|607.72|609.63|607.23|610.12|607.72|609.63|607.23|0
1651578910000|2022-05-03 11:55:10|609.76|607.36|609.76|607.36|609.88|607.48|609.76|607.36|0
1651578920000|2022-05-03 11:55:20|609.88|607.48|609.27|606.87|609.88|607.48|609.27|606.87|0
1651578930000|2022-05-03 11:55:30|609.15|606.75|609.15|606.75|609.15|606.75|608.66|606.26|0
1651578940000|2022-05-03 11:55:40|609.39|606.99|608.42|606.02|609.39|606.99|608.42|606.02|0
1651578950000|2022-05-03 11:55:50|608.17|605.77|607.69|605.29|608.17|605.77|607.69|605.29|0
1651578960000|2022-05-03 11:56:00|607.93|605.53|608.66|606.26|608.66|606.26|607.93|605.53|0
1651578970000|2022-05-03 11:56:10|609.15|606.75|609.27|606.87|609.39|606.99|609.15|606.75|0
1651578980000|2022-05-03 11:56:20|609.39|606.99|609.63|607.23|609.63|607.23|609.39|606.99|0
1651578990000|2022-05-03 11:56:30|609.88|607.48|609.63|607.23|609.88|607.48|609.63|607.23|0
1651579000000|2022-05-03 11:56:40|609.39|606.99|609.88|607.48|609.88|607.48|609.39|606.99|0
1651579010000|2022-05-03 11:56:50|609.76|607.36|609.39|606.99|609.88|607.48|609.27|606.87|0
1651579020000|2022-05-03 11:57:00|609.27|606.87|609.39|606.99|609.39|606.99|609.27|606.87|0
1651579030000|2022-05-03 11:57:10|608.66|606.26|608.54|606.14|608.66|606.26|608.54|606.14|0
1651579040000|2022-05-03 11:57:20|608.66|606.26|608.66|606.26|608.66|606.26|608.41|606.01|0
1651579050000|2022-05-03 11:57:30|609.03|606.63|609.14|606.74|609.15|606.75|609.03|606.63|0
1651579060000|2022-05-03 11:57:40|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1651579070000|2022-05-03 11:57:50|609.14|606.74|609.63|607.23|609.63|607.23|609.14|606.74|0
1651579080000|2022-05-03 11:58:00|610.12|607.72|609.76|607.36|610.12|607.72|609.63|607.23|0
1651579090000|2022-05-03 11:58:10|609.63|607.23|609.14|606.74|609.63|607.23|609.14|606.74|0
1651579100000|2022-05-03 11:58:20|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1651579110000|2022-05-03 11:58:30|609.27|606.87|609.14|606.74|609.27|606.87|609.14|606.74|0
1651579120000|2022-05-03 11:58:40|609.63|607.23|609.14|606.74|609.88|607.48|609.14|606.74|0
1651579130000|2022-05-03 11:58:50|609.27|606.87|609.39|606.99|609.39|606.99|609.27|606.87|0
1651579140000|2022-05-03 11:59:00|609.27|606.87|608.9|606.5|609.27|606.87|608.9|606.5|0
1651579150000|2022-05-03 11:59:10|609.14|606.74|609.14|606.74|609.39|606.99|609.14|606.74|0
1651579160000|2022-05-03 11:59:20|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1651579170000|2022-05-03 11:59:30|609.14|606.74|609.14|606.74|609.14|606.74|609.14|606.74|0
1651579180000|2022-05-03 11:59:40|608.9|606.5|608.78|606.38|608.9|606.5|608.78|606.38|0
1651579190000|2022-05-03 11:59:50|609.14|606.74|608.66|606.26|609.14|606.74|608.66|606.26|0
1651579200000|2022-05-03 12:00:00|609.39|606.99|608.9|606.5|609.39|606.99|608.9|606.5|0
1651579210000|2022-05-03 12:00:10|608.54|606.14|607.68|605.28|608.66|606.26|607.68|605.28|0
1651579220000|2022-05-03 12:00:20|607.93|605.53|607.93|605.53|608.17|605.77|607.93|605.53|0
1651579230000|2022-05-03 12:00:30|607.68|605.28|607.44|605.04|607.68|605.28|607.44|605.04|0
1651579240000|2022-05-03 12:00:40|607.2|604.8|607.57|605.17|607.57|605.17|606.95|604.55|0
1651579250000|2022-05-03 12:00:50|607.68|605.28|607.44|605.04|607.68|605.28|607.44|605.04|0
1651579260000|2022-05-03 12:01:00|607.2|604.8|607.44|605.04|607.44|605.04|607.08|604.68|0
1651579270000|2022-05-03 12:01:10|607.2|604.8|606.95|604.55|607.2|604.8|606.95|604.55|0
1651579280000|2022-05-03 12:01:20|606.84|604.44|606.47|604.07|606.84|604.44|606.47|604.07|0
1651579290000|2022-05-03 12:01:30|606.71|604.31|606.95|604.55|606.95|604.55|606.71|604.31|0
1651579300000|2022-05-03 12:01:40|605.98|603.58|606.22|603.82|606.47|604.07|605.98|603.58|0
1651579310000|2022-05-03 12:01:50|605.98|603.58|605.98|603.58|605.98|603.58|605.74|603.34|0
1651579320000|2022-05-03 12:02:00|606.22|603.82|605.74|603.34|606.22|603.82|605.74|603.34|0
1651579330000|2022-05-03 12:02:10|605.98|603.58|606.22|603.82|606.22|603.82|605.86|603.46|0
1651579340000|2022-05-03 12:02:20|606.47|604.07|606.11|603.71|606.47|604.07|605.98|603.58|0
1651579350000|2022-05-03 12:02:30|605.74|603.34|605.74|603.34|605.86|603.46|605.74|603.34|0
1651579360000|2022-05-03 12:02:40|605.5|603.1|605.74|603.34|605.74|603.34|605.5|603.1|0
1651579370000|2022-05-03 12:02:50|605.01|602.61|604.89|602.49|605.25|602.85|604.89|602.49|0
1651579380000|2022-05-03 12:03:00|604.77|602.37|605.25|602.85|605.25|602.85|604.77|602.37|0
1651579390000|2022-05-03 12:03:10|605.01|602.61|604.77|602.37|605.01|602.61|604.52|602.12|0
1651579400000|2022-05-03 12:03:20|605.14|602.74|605.01|602.61|605.14|602.74|605.01|602.61|0
1651579410000|2022-05-03 12:03:30|605.25|602.85|605.01|602.61|605.25|602.85|605.01|602.61|0
1651579420000|2022-05-03 12:03:40|605.25|602.85|605.62|603.22|605.62|603.22|605.25|602.85|0
1651579430000|2022-05-03 12:03:50|605.74|603.34|606.11|603.71|606.22|603.82|605.74|603.34|0
1651579440000|2022-05-03 12:04:00|605.98|603.58|605.74|603.34|605.98|603.58|605.74|603.34|0
1651579450000|2022-05-03 12:04:10|605.49|603.09|605.38|602.98|605.49|603.09|605.38|602.98|0
1651579460000|2022-05-03 12:04:20|605.49|603.09|605.74|603.34|605.74|603.34|605.14|602.74|0
1651579470000|2022-05-03 12:04:30|605.86|603.46|605.74|603.34|605.86|603.46|605.74|603.34|0
1651579480000|2022-05-03 12:04:40|605.98|603.58|605.62|603.22|605.98|603.58|605.62|603.22|0
1651579490000|2022-05-03 12:04:50|605.49|603.09|605.49|603.09|605.49|603.09|605.49|603.09|0
1651579500000|2022-05-03 12:05:00|605.25|602.85|605.01|602.61|605.25|602.85|605.01|602.61|0
1651579510000|2022-05-03 12:05:10|605.49|603.09|605.74|603.34|605.74|603.34|605.49|603.09|0
1651579520000|2022-05-03 12:05:20|605.62|603.22|605.74|603.34|605.98|603.58|605.62|603.22|0
1651579530000|2022-05-03 12:05:30|605.98|603.58|605.74|603.34|605.98|603.58|605.74|603.34|0
1651579550000|2022-05-03 12:05:50|605.49|603.09|605.49|603.09|605.49|603.09|605.49|603.09|0
1651579570000|2022-05-03 12:06:10|605.98|603.58|605.74|603.34|605.98|603.58|605.74|603.34|0
1651579580000|2022-05-03 12:06:20|605.49|603.09|605.98|603.58|605.98|603.58|605.49|603.09|0
1651579590000|2022-05-03 12:06:30|606.71|604.31|606.71|604.31|606.95|604.55|606.71|604.31|0
1651579600000|2022-05-03 12:06:40|606.47|604.07|605.98|603.58|606.47|604.07|605.98|603.58|0
1651579610000|2022-05-03 12:06:50|606.22|603.82|605.98|603.58|606.22|603.82|605.98|603.58|0
1651579620000|2022-05-03 12:07:00|605.86|603.46|606.22|603.82|606.22|603.82|605.86|603.46|0
1651579630000|2022-05-03 12:07:10|606.47|604.07|606.22|603.82|606.71|604.31|606.22|603.82|0
1651579640000|2022-05-03 12:07:20|606.35|603.95|606.47|604.07|606.47|604.07|606.22|603.82|0
1651579650000|2022-05-03 12:07:30|606.35|603.95|606.47|604.07|606.47|604.07|606.22|603.82|0
1651579660000|2022-05-03 12:07:40|606.95|604.55|606.47|604.07|606.95|604.55|606.22|603.82|0
1651579670000|2022-05-03 12:07:50|606.22|603.82|606.22|603.82|606.22|603.82|606.22|603.82|0
1651579680000|2022-05-03 12:08:00|606.47|604.07|606.47|604.07|606.47|604.07|606.35|603.95|0
1651579700000|2022-05-03 12:08:20|606.22|603.82|606.22|603.82|606.22|603.82|606.22|603.82|0
1651579710000|2022-05-03 12:08:30|605.98|603.58|605.74|603.34|605.98|603.58|605.74|603.34|0
1651579720000|2022-05-03 12:08:40|605.49|603.09|605.74|603.34|605.74|603.34|605.49|603.09|0
1651579730000|2022-05-03 12:08:50|605.98|603.58|605.98|603.58|605.98|603.58|605.74|603.34|0
1651579740000|2022-05-03 12:09:00|605.74|603.34|605.01|602.61|605.74|603.34|605.01|602.61|0
1651579750000|2022-05-03 12:09:10|605.25|602.85|605.25|602.85|605.25|602.85|605.25|602.85|0
1651579760000|2022-05-03 12:09:20|605.01|602.61|604.52|602.12|605.01|602.61|604.52|602.12|0
1651579770000|2022-05-03 12:09:30|603.79|601.39|603.79|601.39|603.79|601.39|603.31|600.91|0
1651579780000|2022-05-03 12:09:40|604.04|601.64|604.16|601.76|604.16|601.76|603.55|601.15|0
1651579790000|2022-05-03 12:09:50|604.52|602.12|605.25|602.85|605.25|602.85|604.52|602.12|0
1651579800000|2022-05-03 12:10:00|605.01|602.61|605.25|602.85|605.25|602.85|605.01|602.61|0
1651579810000|2022-05-03 12:10:10|605.74|603.34|605.01|602.61|605.74|603.34|605.01|602.61|0
1651579820000|2022-05-03 12:10:20|605.25|602.85|604.65|602.25|605.25|602.85|604.65|602.25|0
1651579830000|2022-05-03 12:10:30|604.76|602.36|604.28|601.88|604.76|602.36|604.28|601.88|0
1651579840000|2022-05-03 12:10:40|604.4|602|604.04|601.64|604.52|602.12|604.04|601.64|0
1651579850000|2022-05-03 12:10:50|603.79|601.39|603.79|601.39|603.79|601.39|603.55|601.15|0
1651579860000|2022-05-03 12:11:00|603.55|601.15|603.55|601.15|603.55|601.15|603.55|601.15|0
1651579870000|2022-05-03 12:11:10|603.79|601.39|603.43|601.03|603.79|601.39|603.43|601.03|0
1651579880000|2022-05-03 12:11:20|603.55|601.15|603.43|601.03|603.55|601.15|603.31|600.91|0
1651579890000|2022-05-03 12:11:30|603.55|601.15|603.55|601.15|603.55|601.15|603.19|600.79|0
1651579900000|2022-05-03 12:11:40|603.31|600.91|603.31|600.91|603.55|601.15|603.31|600.91|0
1651579910000|2022-05-03 12:11:50|603.06|600.66|603.06|600.66|603.06|600.66|603.06|600.66|0
1651579920000|2022-05-03 12:12:00|603.31|600.91|603.19|600.79|603.31|600.91|602.82|600.42|0
1651579930000|2022-05-03 12:12:10|602.82|600.42|603.31|600.91|603.31|600.91|602.82|600.42|0
1651579940000|2022-05-03 12:12:20|603.06|600.66|602.58|600.18|603.06|600.66|602.58|600.18|0
1651579950000|2022-05-03 12:12:30|602.82|600.42|603.06|600.66|603.06|600.66|602.82|600.42|0
1651579960000|2022-05-03 12:12:40|602.95|600.55|603.06|600.66|603.06|600.66|602.95|600.55|0
1651579970000|2022-05-03 12:12:50|603.31|600.91|603.06|600.66|603.31|600.91|603.06|600.66|0
1651579980000|2022-05-03 12:13:00|603.31|600.91|603.31|600.91|603.31|600.91|603.06|600.66|0
1651579990000|2022-05-03 12:13:10|603.79|601.39|603.55|601.15|603.79|601.39|603.55|601.15|0
1651580000000|2022-05-03 12:13:20|603.31|600.91|603.06|600.66|603.43|601.03|603.06|600.66|0
1651580010000|2022-05-03 12:13:30|603.31|600.91|603.19|600.79|603.31|600.91|603.06|600.66|0
1651580020000|2022-05-03 12:13:40|603.06|600.66|602.82|600.42|603.06|600.66|602.82|600.42|0
1651580030000|2022-05-03 12:13:50|602.95|600.55|602.33|599.93|602.95|600.55|602.33|599.93|0
1651580040000|2022-05-03 12:14:00|602.58|600.18|602.95|600.55|602.95|600.55|602.58|600.18|0
1651580050000|2022-05-03 12:14:10|603.06|600.66|602.7|600.3|603.06|600.66|602.58|600.18|0
1651580060000|2022-05-03 12:14:20|602.82|600.42|602.82|600.42|602.82|600.42|602.58|600.18|0
1651580070000|2022-05-03 12:14:30|603.06|600.66|603.31|600.91|603.31|600.91|603.06|600.66|0
1651580080000|2022-05-03 12:14:40|603.43|601.03|603.67|601.27|603.67|601.27|603.43|601.03|0
1651580090000|2022-05-03 12:14:50|603.79|601.39|603.31|600.91|603.79|601.39|603.31|600.91|0
1651580100000|2022-05-03 12:15:00|602.82|600.42|602.7|600.3|602.82|600.42|602.58|600.18|0
1651580110000|2022-05-03 12:15:10|602.82|600.42|602.82|600.42|602.82|600.42|602.58|600.18|0
1651580120000|2022-05-03 12:15:20|602.58|600.18|601.85|599.45|602.58|600.18|601.85|599.45|0
1651580130000|2022-05-03 12:15:30|601.97|599.57|600.63|598.23|601.97|599.57|600.15|597.75|0
1651580140000|2022-05-03 12:15:40|600.39|597.99|600.88|598.48|600.88|598.48|600.39|597.99|0
1651580150000|2022-05-03 12:15:50|600.63|598.23|601.12|598.72|601.12|598.72|600.63|598.23|0
1651580160000|2022-05-03 12:16:00|600.88|598.48|601.12|598.72|601.12|598.72|600.88|598.48|0
1651580170000|2022-05-03 12:16:10|600.39|597.99|601.36|598.96|601.36|598.96|600.39|597.99|0
1651580180000|2022-05-03 12:16:20|601.6|599.2|601.49|599.09|601.6|599.2|601.36|598.96|0
1651580190000|2022-05-03 12:16:30|601.36|598.96|601.36|598.96|601.49|599.09|601.36|598.96|0
1651580200000|2022-05-03 12:16:40|601.6|599.2|601.36|598.96|601.6|599.2|601.36|598.96|0
1651580210000|2022-05-03 12:16:50|601.12|598.72|601.12|598.72|601.12|598.72|601.12|598.72|0
1651580220000|2022-05-03 12:17:00|601.36|598.96|601.49|599.09|601.49|599.09|601.36|598.96|0
1651580230000|2022-05-03 12:17:10|601.36|598.96|601.36|598.96|601.6|599.2|601.36|598.96|0
1651580240000|2022-05-03 12:17:20|601.24|598.84|601.36|598.96|601.36|598.96|601.24|598.84|0
1651580250000|2022-05-03 12:17:30|601.6|599.2|601.6|599.2|601.6|599.2|601.6|599.2|0
1651580260000|2022-05-03 12:17:40|601.85|599.45|602.09|599.69|602.09|599.69|601.85|599.45|0
1651580280000|2022-05-03 12:18:00|602.33|599.93|602.33|599.93|602.33|599.93|602.09|599.69|0
1651580290000|2022-05-03 12:18:10|602.09|599.69|602.09|599.69|602.33|599.93|602.09|599.69|0
1651580300000|2022-05-03 12:18:20|601.85|599.45|601.85|599.45|601.85|599.45|601.85|599.45|0
1651580310000|2022-05-03 12:18:30|601.6|599.2|601.36|598.96|601.6|599.2|601.36|598.96|0
1651580320000|2022-05-03 12:18:40|601.12|598.72|601.12|598.72|601.12|598.72|601.12|598.72|0
1651580330000|2022-05-03 12:18:50|601.24|598.84|601.6|599.2|601.6|599.2|601.24|598.84|0
1651580340000|2022-05-03 12:19:00|601.73|599.33|601.85|599.45|601.85|599.45|601.6|599.2|0
1651580350000|2022-05-03 12:19:10|602.09|599.69|601.97|599.57|602.09|599.69|601.85|599.45|0
1651580360000|2022-05-03 12:19:20|602.09|599.69|602.09|599.69|602.33|599.93|602.09|599.69|0
1651580370000|2022-05-03 12:19:30|601.85|599.45|601.85|599.45|601.85|599.45|601.85|599.45|0
1651580380000|2022-05-03 12:19:40|601.73|599.33|602.09|599.69|602.09|599.69|601.73|599.33|0
1651580390000|2022-05-03 12:19:50|601.6|599.2|601.36|598.96|601.6|599.2|601.36|598.96|0
1651580400000|2022-05-03 12:20:00|600.87|598.47|600.39|597.99|600.87|598.47|600.15|597.75|0
1651580410000|2022-05-03 12:20:10|600.15|597.75|600.63|598.23|600.87|598.47|600.15|597.75|0
1651580420000|2022-05-03 12:20:20|600.87|598.47|601.12|598.72|601.12|598.72|600.87|598.47|0
1651580430000|2022-05-03 12:20:30|601.36|598.96|602.09|599.69|602.09|599.69|601.12|598.72|0
1651580440000|2022-05-03 12:20:40|602.22|599.82|602.33|599.93|602.33|599.93|602.22|599.82|0
1651580450000|2022-05-03 12:20:50|602.58|600.18|602.33|599.93|602.58|600.18|602.33|599.93|0
1651580460000|2022-05-03 12:21:00|602.46|600.06|602.58|600.18|602.58|600.18|602.46|600.06|0
1651580470000|2022-05-03 12:21:10|602.46|600.06|602.33|599.93|602.46|600.06|602.33|599.93|0
1651580490000|2022-05-03 12:21:30|602.58|600.18|602.33|599.93|602.58|600.18|602.33|599.93|0
1651580500000|2022-05-03 12:21:40|602.09|599.69|602.33|599.93|602.33|599.93|602.09|599.69|0
1651580510000|2022-05-03 12:21:50|601.97|599.57|602.09|599.69|602.09|599.69|601.97|599.57|0
1651580520000|2022-05-03 12:22:00|601.97|599.57|602.09|599.69|602.09|599.69|601.97|599.57|0
1651580530000|2022-05-03 12:22:10|601.85|599.45|601.97|599.57|602.09|599.69|601.85|599.45|0
1651580540000|2022-05-03 12:22:20|601.85|599.45|601.85|599.45|602.09|599.69|601.6|599.2|0
1651580550000|2022-05-03 12:22:30|602.09|599.69|602.33|599.93|602.33|599.93|602.09|599.69|0
1651580560000|2022-05-03 12:22:40|602.82|600.42|602.33|599.93|603.06|600.66|602.33|599.93|0
1651580570000|2022-05-03 12:22:50|602.58|600.18|602.82|600.42|602.82|600.42|602.58|600.18|0
1651580580000|2022-05-03 12:23:00|603.06|600.66|603.55|601.15|603.79|601.39|603.06|600.66|0
1651580590000|2022-05-03 12:23:10|603.3|600.9|603.3|600.9|603.3|600.9|603.3|600.9|0
1651580600000|2022-05-03 12:23:20|603.55|601.15|603.55|601.15|603.55|601.15|603.43|601.03|0
1651580610000|2022-05-03 12:23:30|604.28|601.88|604.28|601.88|604.28|601.88|604.16|601.76|0
1651580620000|2022-05-03 12:23:40|604.03|601.63|603.92|601.52|604.03|601.63|603.92|601.52|0
1651580630000|2022-05-03 12:23:50|604.03|601.63|604.28|601.88|604.52|602.12|604.03|601.63|0
1651580640000|2022-05-03 12:24:00|604.16|601.76|603.79|601.39|604.28|601.88|603.79|601.39|0
1651580650000|2022-05-03 12:24:10|604.03|601.63|603.92|601.52|604.03|601.63|603.79|601.39|0
1651580660000|2022-05-03 12:24:20|604.03|601.63|604.03|601.63|604.03|601.63|604.03|601.63|0
1651580670000|2022-05-03 12:24:30|603.43|601.03|604.03|601.63|604.03|601.63|603.43|601.03|0
1651580680000|2022-05-03 12:24:40|603.92|601.52|604.03|601.63|604.28|601.88|603.92|601.52|0
1651580700000|2022-05-03 12:25:00|603.79|601.39|604.03|601.63|604.28|601.88|603.79|601.39|0
1651580710000|2022-05-03 12:25:10|604.28|601.88|604.03|601.63|604.28|601.88|604.03|601.63|0
1651580720000|2022-05-03 12:25:20|603.79|601.39|603.55|601.15|603.79|601.39|603.55|601.15|0
1651580730000|2022-05-03 12:25:30|603.43|601.03|603.3|600.9|603.43|601.03|603.3|600.9|0
1651580740000|2022-05-03 12:25:40|603.06|600.66|603.06|600.66|603.3|600.9|603.06|600.66|0
1651580750000|2022-05-03 12:25:50|602.82|600.42|603.06|600.66|603.06|600.66|602.82|600.42|0
1651580760000|2022-05-03 12:26:00|602.94|600.54|602.57|600.17|602.94|600.54|602.57|600.17|0
1651580770000|2022-05-03 12:26:10|602.82|600.42|602.57|600.17|602.82|600.42|602.57|600.17|0
1651580780000|2022-05-03 12:26:20|602.33|599.93|602.57|600.17|602.57|600.17|602.33|599.93|0
1651580790000|2022-05-03 12:26:30|602.82|600.42|602.57|600.17|602.82|600.42|602.57|600.17|0
1651580800000|2022-05-03 12:26:40|602.46|600.06|602.57|600.17|602.7|600.3|602.46|600.06|0
1651580810000|2022-05-03 12:26:50|602.46|600.06|602.46|600.06|602.57|600.17|602.46|600.06|0
1651580820000|2022-05-03 12:27:00|602.57|600.17|601.85|599.45|602.57|600.17|601.85|599.45|0
1651580830000|2022-05-03 12:27:10|601.6|599.2|601.6|599.2|601.85|599.45|601.6|599.2|0
1651580840000|2022-05-03 12:27:20|601.85|599.45|602.09|599.69|602.09|599.69|601.85|599.45|0
1651580850000|2022-05-03 12:27:30|602.33|599.93|602.33|599.93|602.57|600.17|602.33|599.93|0
1651580860000|2022-05-03 12:27:40|602.46|600.06|601.6|599.2|602.46|600.06|601.6|599.2|0
1651580870000|2022-05-03 12:27:50|601.85|599.45|602.33|599.93|602.33|599.93|601.85|599.45|0
1651580880000|2022-05-03 12:28:00|602.21|599.81|602.33|599.93|602.57|600.17|602.21|599.81|0
1651580890000|2022-05-03 12:28:10|602.46|600.06|602.7|600.3|602.7|600.3|602.33|599.93|0
1651580900000|2022-05-03 12:28:20|603.06|600.66|603.3|600.9|603.3|600.9|602.82|600.42|0
1651580910000|2022-05-03 12:28:30|603.43|601.03|602.95|600.55|603.43|601.03|602.95|600.55|0
1651580920000|2022-05-03 12:28:40|603.19|600.79|603.19|600.79|603.19|600.79|603.07|600.67|0
1651580930000|2022-05-03 12:28:50|602.95|600.55|603.07|600.67|603.07|600.67|602.95|600.55|0
1651580940000|2022-05-03 12:29:00|602.7|600.3|602.95|600.55|602.95|600.55|602.7|600.3|0
1651580950000|2022-05-03 12:29:10|602.46|600.06|601.73|599.33|602.46|600.06|601.73|599.33|0
1651580960000|2022-05-03 12:29:20|601.61|599.21|601.61|599.21|601.61|599.21|601.48|599.08|0
1651580970000|2022-05-03 12:29:30|601.48|599.08|601.48|599.08|601.73|599.33|601.48|599.08|0
1651580980000|2022-05-03 12:29:40|601.24|598.84|601.24|598.84|601.48|599.08|601.24|598.84|0
1651580990000|2022-05-03 12:29:50|601.73|599.33|601.73|599.33|601.73|599.33|601.48|599.08|0
1651581000000|2022-05-03 12:30:00|601.97|599.57|601.97|599.57|602.21|599.81|601.97|599.57|0
1651581010000|2022-05-03 12:30:10|601.85|599.45|601.85|599.45|601.85|599.45|601.85|599.45|0
1651581020000|2022-05-03 12:30:20|601.24|598.84|601.24|598.84|601.24|598.84|601.12|598.72|0
1651581030000|2022-05-03 12:30:30|601.48|599.08|601.24|598.84|601.48|599.08|601.24|598.84|0
1651581040000|2022-05-03 12:30:40|601.48|599.08|601.48|599.08|601.61|599.21|601.48|599.08|0
1651581060000|2022-05-03 12:31:00|601.73|599.33|601.73|599.33|601.73|599.33|601.73|599.33|0
1651581070000|2022-05-03 12:31:10|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1651581080000|2022-05-03 12:31:20|602.21|599.81|602.46|600.06|602.7|600.3|602.21|599.81|0
1651581090000|2022-05-03 12:31:30|602.7|600.3|602.7|600.3|602.7|600.3|602.46|600.06|0
1651581100000|2022-05-03 12:31:40|602.95|600.55|602.95|600.55|602.95|600.55|602.7|600.3|0
1651581110000|2022-05-03 12:31:50|602.83|600.43|602.95|600.55|602.95|600.55|602.7|600.3|0
1651581120000|2022-05-03 12:32:00|602.7|600.3|602.95|600.55|603.19|600.79|602.7|600.3|0
1651581130000|2022-05-03 12:32:10|603.19|600.79|603.68|601.28|603.68|601.28|603.19|600.79|0
1651581140000|2022-05-03 12:32:20|603.56|601.16|603.92|601.52|604.16|601.76|603.56|601.16|0
1651581150000|2022-05-03 12:32:30|603.68|601.28|604.65|602.25|604.65|602.25|603.68|601.28|0
1651581160000|2022-05-03 12:32:40|604.05|601.65|603.92|601.52|604.05|601.65|603.92|601.52|0
1651581170000|2022-05-03 12:32:50|603.8|601.4|603.68|601.28|603.8|601.4|603.68|601.28|0
1651581180000|2022-05-03 12:33:00|603.43|601.03|602.58|600.18|603.43|601.03|602.58|600.18|0
1651581190000|2022-05-03 12:33:10|602.46|600.06|601.73|599.33|602.58|600.18|601.73|599.33|0
1651581200000|2022-05-03 12:33:20|601.61|599.21|601.24|598.84|601.61|599.21|601|598.6|0
1651581210000|2022-05-03 12:33:30|601|598.6|601|598.6|601|598.6|601|598.6|0
1651581220000|2022-05-03 12:33:40|600.51|598.11|601|598.6|601|598.6|600.51|598.11|0
1651581230000|2022-05-03 12:33:50|600.75|598.35|600.02|597.62|600.75|598.35|599.78|597.38|0
1651581240000|2022-05-03 12:34:00|599.66|597.26|598.8|596.4|599.66|597.26|598.56|596.16|0
1651581250000|2022-05-03 12:34:10|599.05|596.65|599.78|597.38|600.02|597.62|599.05|596.65|0
1651581260000|2022-05-03 12:34:20|600.02|597.62|600.02|597.62|600.02|597.62|600.02|597.62|0
1651581270000|2022-05-03 12:34:30|600.27|597.87|600.02|597.62|600.27|597.87|600.02|597.62|0
1651581280000|2022-05-03 12:34:40|599.53|597.13|600.51|598.11|600.51|598.11|599.53|597.13|0
1651581290000|2022-05-03 12:34:50|600.26|597.86|600.26|597.86|600.26|597.86|600.26|597.86|0
1651581300000|2022-05-03 12:35:00|600.02|597.62|599.05|596.65|600.02|597.62|599.05|596.65|0
1651581310000|2022-05-03 12:35:10|599.29|596.89|600.02|597.62|600.02|597.62|599.29|596.89|0
1651581320000|2022-05-03 12:35:20|600.51|598.11|600.51|598.11|600.75|598.35|600.51|598.11|0
1651581330000|2022-05-03 12:35:30|600.26|597.86|599.78|597.38|600.26|597.86|599.78|597.38|0
1651581340000|2022-05-03 12:35:40|599.53|597.13|599.66|597.26|599.78|597.38|599.53|597.13|0
1651581350000|2022-05-03 12:35:50|599.78|597.38|599.29|596.89|599.78|597.38|599.29|596.89|0
1651581360000|2022-05-03 12:36:00|599.53|597.13|599.05|596.65|599.53|597.13|598.56|596.16|0
1651581370000|2022-05-03 12:36:10|600.02|597.62|599.53|597.13|600.02|597.62|599.53|597.13|0
1651581380000|2022-05-03 12:36:20|599.29|596.89|598.56|596.16|599.29|596.89|598.32|595.92|0
1651581390000|2022-05-03 12:36:30|598.44|596.04|599.05|596.65|599.29|596.89|598.44|596.04|0
1651581400000|2022-05-03 12:36:40|598.8|596.4|599.05|596.65|599.05|596.65|598.8|596.4|0
1651581410000|2022-05-03 12:36:50|598.8|596.4|599.29|596.89|599.29|596.89|598.8|596.4|0
1651581420000|2022-05-03 12:37:00|599.42|597.02|598.8|596.4|599.42|597.02|598.8|596.4|0
1651581430000|2022-05-03 12:37:10|598.56|596.16|598.07|595.67|598.56|596.16|598.07|595.67|0
1651581440000|2022-05-03 12:37:20|597.83|595.43|597.1|594.7|597.83|595.43|596.61|594.21|0
1651581450000|2022-05-03 12:37:30|596.86|594.46|597.1|594.7|597.34|594.94|596.86|594.46|0
1651581460000|2022-05-03 12:37:40|596.86|594.46|597.34|594.94|597.34|594.94|596.61|594.21|0
1651581470000|2022-05-03 12:37:50|597.1|594.7|596.86|594.46|597.1|594.7|596.86|594.46|0
1651581480000|2022-05-03 12:38:00|596.74|594.34|597.1|594.7|597.1|594.7|596.61|594.21|0
1651581490000|2022-05-03 12:38:10|596.61|594.21|596.98|594.58|596.98|594.58|596.37|593.97|0
1651581500000|2022-05-03 12:38:20|597.34|594.94|598.07|595.67|598.07|595.67|597.34|594.94|0
1651581510000|2022-05-03 12:38:30|597.83|595.43|598.07|595.67|598.07|595.67|597.83|595.43|0
1651581520000|2022-05-03 12:38:40|597.83|595.43|597.83|595.43|598.07|595.67|597.83|595.43|0
1651581530000|2022-05-03 12:38:50|597.59|595.19|597.1|594.7|597.71|595.31|597.1|594.7|0
1651581540000|2022-05-03 12:39:00|596.98|594.58|596.98|594.58|596.98|594.58|596.86|594.46|0
1651581550000|2022-05-03 12:39:10|597.1|594.7|597.1|594.7|597.34|594.94|596.61|594.21|0
1651581560000|2022-05-03 12:39:20|597.23|594.83|597.23|594.83|597.23|594.83|597.23|594.83|0
1651581570000|2022-05-03 12:39:30|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1651581580000|2022-05-03 12:39:40|596.37|593.97|596.5|594.1|596.61|594.21|596.37|593.97|0
1651581590000|2022-05-03 12:39:50|596.37|593.97|596.25|593.85|596.61|594.21|596.25|593.85|0
1651581600000|2022-05-03 12:40:00|596.37|593.97|596.13|593.73|596.61|594.21|596.13|593.73|0
1651581610000|2022-05-03 12:40:10|596.01|593.61|596.86|594.46|596.86|594.46|596.01|593.61|0
1651581620000|2022-05-03 12:40:20|596.61|594.21|596.61|594.21|596.61|594.21|596.61|594.21|0
1651581630000|2022-05-03 12:40:30|596.98|594.58|596.86|594.46|596.98|594.58|596.61|594.21|0
1651581640000|2022-05-03 12:40:40|596.61|594.21|596.98|594.58|597.1|594.7|596.61|594.21|0
1651581650000|2022-05-03 12:40:50|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1651581660000|2022-05-03 12:41:00|596.86|594.46|596.13|593.73|596.86|594.46|596.13|593.73|0
1651581670000|2022-05-03 12:41:10|596.37|593.97|596.5|594.1|596.5|594.1|596.37|593.97|0
1651581680000|2022-05-03 12:41:20|596.37|593.97|596.37|593.97|596.5|594.1|596.37|593.97|0
1651581690000|2022-05-03 12:41:30|596.25|593.85|596.61|594.21|596.61|594.21|596.25|593.85|0
1651581700000|2022-05-03 12:41:40|596.86|594.46|596.86|594.46|596.86|594.46|596.86|594.46|0
1651581710000|2022-05-03 12:41:50|597.1|594.7|597.34|594.94|597.34|594.94|597.1|594.7|0
1651581720000|2022-05-03 12:42:00|597.1|594.7|597.23|594.83|597.23|594.83|597.1|594.7|0
1651581730000|2022-05-03 12:42:10|597.34|594.94|596.86|594.46|597.34|594.94|596.86|594.46|0
1651581740000|2022-05-03 12:42:20|596.37|593.97|596.74|594.34|596.74|594.34|596.37|593.97|0
1651581750000|2022-05-03 12:42:30|596.86|594.46|596.86|594.46|596.86|594.46|596.86|594.46|0
1651581770000|2022-05-03 12:42:50|596.37|593.97|596.13|593.73|596.37|593.97|596.13|593.73|0
1651581780000|2022-05-03 12:43:00|596.37|593.97|596.13|593.73|596.37|593.97|596.13|593.73|0
1651581790000|2022-05-03 12:43:10|595.88|593.48|595.88|593.48|595.88|593.48|595.64|593.24|0
1651581800000|2022-05-03 12:43:20|596.13|593.73|596.01|593.61|596.13|593.73|595.88|593.48|0
1651581810000|2022-05-03 12:43:30|595.88|593.48|595.64|593.24|595.88|593.48|595.64|593.24|0
1651581820000|2022-05-03 12:43:40|595.88|593.48|595.4|593|596.13|593.73|595.4|593|0
1651581830000|2022-05-03 12:43:50|593.69|591.29|594.18|591.78|594.42|592.02|593.69|591.29|0
1651581840000|2022-05-03 12:44:00|593.94|591.54|593.69|591.29|593.94|591.54|593.58|591.18|0
1651581850000|2022-05-03 12:44:10|593.94|591.54|593.82|591.42|593.94|591.54|593.82|591.42|0
1651581860000|2022-05-03 12:44:20|593.69|591.29|593.21|590.81|593.69|591.29|593.21|590.81|0
1651581870000|2022-05-03 12:44:30|593.45|591.05|593.21|590.81|593.45|591.05|593.21|590.81|0
1651581880000|2022-05-03 12:44:40|593.33|590.93|593.69|591.29|593.69|591.29|593.33|590.93|0
1651581890000|2022-05-03 12:44:50|593.45|591.05|592.96|590.56|593.45|591.05|592.96|590.56|0
1651581900000|2022-05-03 12:45:00|592.72|590.32|592.48|590.08|592.72|590.32|592.48|590.08|0
1651581910000|2022-05-03 12:45:10|592.23|589.83|592.48|590.08|592.6|590.2|592.23|589.83|0
1651581920000|2022-05-03 12:45:20|592.72|590.32|593.21|590.81|593.45|591.05|592.72|590.32|0
1651581930000|2022-05-03 12:45:30|593.09|590.69|592.96|590.56|593.45|591.05|592.96|590.56|0
1651581940000|2022-05-03 12:45:40|592.72|590.32|593.45|591.05|593.45|591.05|592.72|590.32|0
1651581950000|2022-05-03 12:45:50|593.58|591.18|593.94|591.54|593.94|591.54|593.58|591.18|0
1651581960000|2022-05-03 12:46:00|593.69|591.29|593.82|591.42|593.94|591.54|593.69|591.29|0
1651581970000|2022-05-03 12:46:10|593.45|591.05|593.69|591.29|593.69|591.29|593.45|591.05|0
1651581980000|2022-05-03 12:46:20|593.58|591.18|593.45|591.05|593.58|591.18|593.21|590.81|0
1651581990000|2022-05-03 12:46:30|593.21|590.81|592.96|590.56|593.21|590.81|592.96|590.56|0
1651582000000|2022-05-03 12:46:40|592.85|590.45|592.85|590.45|592.96|590.56|592.85|590.45|0
1651582010000|2022-05-03 12:46:50|592.96|590.56|593.21|590.81|593.21|590.81|592.85|590.45|0
1651582020000|2022-05-03 12:47:00|592.85|590.45|593.21|590.81|593.21|590.81|592.85|590.45|0
1651582030000|2022-05-03 12:47:10|593.45|591.05|593.21|590.81|593.45|591.05|592.96|590.56|0
1651582040000|2022-05-03 12:47:20|593.45|591.05|593.69|591.29|593.69|591.29|593.45|591.05|0
1651582050000|2022-05-03 12:47:30|593.45|591.05|593.45|591.05|593.45|591.05|593.45|591.05|0
1651582070000|2022-05-03 12:47:50|593.69|591.29|593.94|591.54|593.94|591.54|593.69|591.29|0
1651582080000|2022-05-03 12:48:00|594.18|591.78|594.18|591.78|594.42|592.02|594.18|591.78|0
1651582100000|2022-05-03 12:48:20|593.69|591.29|593.69|591.29|593.69|591.29|593.69|591.29|0
1651582110000|2022-05-03 12:48:30|593.45|591.05|592.96|590.56|593.45|591.05|592.96|590.56|0
1651582120000|2022-05-03 12:48:40|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1651582130000|2022-05-03 12:48:50|593.45|591.05|593.94|591.54|593.94|591.54|593.45|591.05|0
1651582140000|2022-05-03 12:49:00|594.18|591.78|593.69|591.29|594.18|591.78|593.69|591.29|0
1651582150000|2022-05-03 12:49:10|593.82|591.42|593.33|590.93|593.94|591.54|593.33|590.93|0
1651582160000|2022-05-03 12:49:20|593.69|591.29|594.67|592.27|594.67|592.27|593.69|591.29|0
1651582170000|2022-05-03 12:49:30|594.42|592.02|594.42|592.02|594.42|592.02|594.18|591.78|0
1651582180000|2022-05-03 12:49:40|594.18|591.78|594.42|592.02|594.42|592.02|594.18|591.78|0
1651582190000|2022-05-03 12:49:50|594.31|591.91|594.42|592.02|594.42|592.02|594.31|591.91|0
1651582200000|2022-05-03 12:50:00|594.18|591.78|594.18|591.78|594.18|591.78|593.69|591.29|0
1651582210000|2022-05-03 12:50:10|594.42|592.02|594.06|591.66|594.42|592.02|593.94|591.54|0
1651582220000|2022-05-03 12:50:20|593.94|591.54|594.66|592.26|594.66|592.26|593.94|591.54|0
1651582230000|2022-05-03 12:50:30|594.42|592.02|594.66|592.26|594.66|592.26|594.42|592.02|0
1651582240000|2022-05-03 12:50:40|594.91|592.51|595.64|593.24|595.64|593.24|594.91|592.51|0
1651582250000|2022-05-03 12:50:50|595.88|593.48|595.88|593.48|596.01|593.61|595.88|593.48|0
1651582260000|2022-05-03 12:51:00|596.12|593.72|595.76|593.36|596.12|593.72|595.76|593.36|0
1651582270000|2022-05-03 12:51:10|595.64|593.24|595.39|592.99|595.64|593.24|595.15|592.75|0
1651582280000|2022-05-03 12:51:20|594.91|592.51|595.15|592.75|595.28|592.88|594.66|592.26|0
1651582290000|2022-05-03 12:51:30|595.39|592.99|595.64|593.24|595.64|593.24|595.39|592.99|0
1651582300000|2022-05-03 12:51:40|595.76|593.36|595.88|593.48|595.88|593.48|595.64|593.24|0
1651582310000|2022-05-03 12:51:50|595.64|593.24|595.76|593.36|595.88|593.48|595.64|593.24|0
1651582320000|2022-05-03 12:52:00|595.64|593.24|595.64|593.24|596.12|593.72|595.64|593.24|0
1651582330000|2022-05-03 12:52:10|595.39|592.99|595.15|592.75|595.52|593.12|595.15|592.75|0
1651582340000|2022-05-03 12:52:20|595.39|592.99|595.64|593.24|595.64|593.24|595.39|592.99|0
1651582350000|2022-05-03 12:52:30|596.12|593.72|596.12|593.72|596.12|593.72|596.12|593.72|0
1651582360000|2022-05-03 12:52:40|596.37|593.97|597.1|594.7|597.1|594.7|596.37|593.97|0
1651582370000|2022-05-03 12:52:50|597.47|595.07|597.34|594.94|597.47|595.07|597.34|594.94|0
1651582380000|2022-05-03 12:53:00|597.1|594.7|597.1|594.7|597.1|594.7|597.1|594.7|0
1651582390000|2022-05-03 12:53:10|597.34|594.94|597.34|594.94|597.34|594.94|597.1|594.7|0
1651582400000|2022-05-03 12:53:20|597.22|594.82|597.34|594.94|597.58|595.18|597.22|594.82|0
1651582410000|2022-05-03 12:53:30|597.1|594.7|597.58|595.18|597.58|595.18|597.1|594.7|0
1651582420000|2022-05-03 12:53:40|597.34|594.94|597.22|594.82|597.34|594.94|597.22|594.82|0
1651582430000|2022-05-03 12:53:50|597.34|594.94|597.1|594.7|597.34|594.94|597.1|594.7|0
1651582440000|2022-05-03 12:54:00|596.61|594.21|596.61|594.21|596.85|594.45|596.61|594.21|0
1651582450000|2022-05-03 12:54:10|596.37|593.97|596.12|593.72|596.74|594.34|596.12|593.72|0
1651582460000|2022-05-03 12:54:20|595.64|593.24|595.64|593.24|595.64|593.24|595.64|593.24|0
1651582470000|2022-05-03 12:54:30|595.39|592.99|595.15|592.75|595.39|592.99|595.15|592.75|0
1651582480000|2022-05-03 12:54:40|594.91|592.51|594.91|592.51|595.15|592.75|594.91|592.51|0
1651582490000|2022-05-03 12:54:50|595.15|592.75|595.15|592.75|595.15|592.75|595.03|592.63|0
1651582500000|2022-05-03 12:55:00|595.03|592.63|594.42|592.02|595.15|592.75|594.42|592.02|0
1651582510000|2022-05-03 12:55:10|594.3|591.9|594.18|591.78|594.3|591.9|594.18|591.78|0
1651582520000|2022-05-03 12:55:20|593.93|591.53|593.21|590.81|593.93|591.53|593.21|590.81|0
1651582530000|2022-05-03 12:55:30|592.96|590.56|592.96|590.56|592.96|590.56|592.96|590.56|0
1651582540000|2022-05-03 12:55:40|592.72|590.32|592.96|590.56|592.96|590.56|592.72|590.32|0
1651582550000|2022-05-03 12:55:50|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1651582560000|2022-05-03 12:56:00|593.69|591.29|593.93|591.53|593.93|591.53|593.69|591.29|0
1651582570000|2022-05-03 12:56:10|594.42|592.02|594.66|592.26|594.66|592.26|594.18|591.78|0
1651582580000|2022-05-03 12:56:20|594.42|592.02|594.66|592.26|594.91|592.51|594.42|592.02|0
1651582590000|2022-05-03 12:56:30|594.42|592.02|593.93|591.53|594.42|592.02|593.93|591.53|0
1651582600000|2022-05-03 12:56:40|594.18|591.78|593.69|591.29|594.18|591.78|593.69|591.29|0
1651582610000|2022-05-03 12:56:50|593.93|591.53|593.57|591.17|593.93|591.53|593.45|591.05|0
1651582620000|2022-05-03 12:57:00|593.69|591.29|594|591.6|594.18|591.78|593.69|591.29|0
1651582630000|2022-05-03 12:57:10|594.24|591.84|594.24|591.84|594.24|591.84|594.24|591.84|0
1651582640000|2022-05-03 12:57:20|594|591.6|594.97|592.57|594.97|592.57|594|591.6|0
1651582650000|2022-05-03 12:57:30|595.7|593.3|595.22|592.82|595.7|593.3|595.22|592.82|0
1651582660000|2022-05-03 12:57:40|594.89|592.49|595.26|592.86|595.37|592.97|594.89|592.49|0
1651582670000|2022-05-03 12:57:50|595.74|593.34|595.86|593.46|595.86|593.46|595.62|593.22|0
1651582680000|2022-05-03 12:58:00|596.1|593.7|595.37|592.97|596.1|593.7|595.37|592.97|0
1651582690000|2022-05-03 12:58:10|595.5|593.1|595.37|592.97|595.62|593.22|595.37|592.97|0
1651582700000|2022-05-03 12:58:20|595.86|593.46|596.1|593.7|596.1|593.7|595.86|593.46|0
1651582710000|2022-05-03 12:58:30|595.99|593.59|595.5|593.1|595.99|593.59|595.5|593.1|0
1651582720000|2022-05-03 12:58:40|595.13|592.73|595.13|592.73|595.13|592.73|594.89|592.49|0
1651582730000|2022-05-03 12:58:50|595.5|593.1|595.01|592.61|595.5|593.1|595.01|592.61|0
1651582740000|2022-05-03 12:59:00|594.89|592.49|594.77|592.37|594.89|592.49|594.64|592.24|0
1651582750000|2022-05-03 12:59:10|594.89|592.49|595.37|592.97|595.37|592.97|594.89|592.49|0
1651582760000|2022-05-03 12:59:20|595.13|592.73|594.89|592.49|595.13|592.73|594.89|592.49|0
1651582770000|2022-05-03 12:59:30|594.4|592|593.91|591.51|594.4|592|593.91|591.51|0
1651582780000|2022-05-03 12:59:40|593.67|591.27|593.79|591.39|593.91|591.51|593.67|591.27|0
1651582790000|2022-05-03 12:59:50|593.91|591.51|594.15|591.75|594.15|591.75|593.91|591.51|0
1651582800000|2022-05-03 13:00:00|593.67|591.27|593.67|591.27|593.67|591.27|593.55|591.15|0
1651582810000|2022-05-03 13:00:10|593.91|591.51|593.67|591.27|593.91|591.51|593.42|591.02|0
1651582820000|2022-05-03 13:00:20|593.91|591.51|593.67|591.27|593.91|591.51|593.67|591.27|0
1651582830000|2022-05-03 13:00:30|593.42|591.02|593.67|591.27|593.67|591.27|593.18|590.78|0
1651582840000|2022-05-03 13:00:40|593.91|591.51|593.67|591.27|593.91|591.51|593.67|591.27|0
1651582850000|2022-05-03 13:00:50|593.91|591.51|594.4|592|594.4|592|593.91|591.51|0
1651582860000|2022-05-03 13:01:00|594.64|592.24|594.89|592.49|594.89|592.49|594.64|592.24|0
1651582870000|2022-05-03 13:01:10|594.64|592.24|595.37|592.97|595.62|593.22|594.64|592.24|0
1651582880000|2022-05-03 13:01:20|595.13|592.73|594.89|592.49|595.13|592.73|594.89|592.49|0
1651582890000|2022-05-03 13:01:30|595.37|592.97|595.37|592.97|595.37|592.97|595.13|592.73|0
1651582900000|2022-05-03 13:01:40|595.13|592.73|595.26|592.86|595.37|592.97|595.13|592.73|0
1651582910000|2022-05-03 13:01:50|595.13|592.73|595.86|593.46|595.86|593.46|595.13|592.73|0
1651582920000|2022-05-03 13:02:00|596.84|594.44|596.35|593.95|596.84|594.44|596.35|593.95|0
1651582930000|2022-05-03 13:02:10|596.59|594.19|596.84|594.44|596.84|594.44|596.59|594.19|0
1651582940000|2022-05-03 13:02:20|596.59|594.19|596.35|593.95|596.59|594.19|596.35|593.95|0
1651582950000|2022-05-03 13:02:30|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1651582960000|2022-05-03 13:02:40|596.35|593.95|596.23|593.83|596.35|593.95|596.23|593.83|0
1651582970000|2022-05-03 13:02:50|595.86|593.46|595.5|593.1|595.86|593.46|595.37|592.97|0
1651582980000|2022-05-03 13:03:00|595.62|593.22|596.35|593.95|596.35|593.95|595.62|593.22|0
1651582990000|2022-05-03 13:03:10|596.59|594.19|596.1|593.7|596.59|594.19|596.1|593.7|0
1651583000000|2022-05-03 13:03:20|596.35|593.95|596.35|593.95|596.59|594.19|596.35|593.95|0
1651583010000|2022-05-03 13:03:30|596.47|594.07|596.59|594.19|596.59|594.19|596.35|593.95|0
1651583020000|2022-05-03 13:03:40|596.35|593.95|596.35|593.95|596.59|594.19|596.35|593.95|0
1651583030000|2022-05-03 13:03:50|596.23|593.83|595.99|593.59|596.35|593.95|595.99|593.59|0
1651583040000|2022-05-03 13:04:00|596.1|593.7|596.59|594.19|596.59|594.19|596.1|593.7|0
1651583050000|2022-05-03 13:04:10|596.96|594.56|596.59|594.19|597.08|594.68|596.59|594.19|0
1651583060000|2022-05-03 13:04:20|596.35|593.95|596.35|593.95|596.59|594.19|596.35|593.95|0
1651583070000|2022-05-03 13:04:30|596.59|594.19|596.59|594.19|596.59|594.19|596.35|593.95|0
1651583080000|2022-05-03 13:04:40|596.35|593.95|595.86|593.46|596.35|593.95|595.86|593.46|0
1651583090000|2022-05-03 13:04:50|596.35|593.95|595.86|593.46|596.35|593.95|595.86|593.46|0
1651583100000|2022-05-03 13:05:00|595.37|592.97|595.37|592.97|595.37|592.97|594.88|592.48|0
1651583110000|2022-05-03 13:05:10|595.62|593.22|595.37|592.97|595.86|593.46|595.37|592.97|0
1651583120000|2022-05-03 13:05:20|595.01|592.61|594.88|592.48|595.13|592.73|594.88|592.48|0
1651583130000|2022-05-03 13:05:30|595.13|592.73|594.88|592.48|595.13|592.73|594.88|592.48|0
1651583140000|2022-05-03 13:05:40|595.01|592.61|595.62|593.22|595.62|593.22|595.01|592.61|0
1651583150000|2022-05-03 13:05:50|595.5|593.1|595.74|593.34|595.86|593.46|595.5|593.1|0
1651583160000|2022-05-03 13:06:00|595.62|593.22|595.37|592.97|595.74|593.34|595.37|592.97|0
1651583170000|2022-05-03 13:06:10|595.62|593.22|594.88|592.48|595.62|593.22|594.88|592.48|0
1651583180000|2022-05-03 13:06:20|595.13|592.73|594.64|592.24|595.13|592.73|594.64|592.24|0
1651583190000|2022-05-03 13:06:30|594.88|592.48|594.4|592|594.88|592.48|594.4|592|0
1651583200000|2022-05-03 13:06:40|594.64|592.24|594.77|592.37|594.77|592.37|594.64|592.24|0
1651583210000|2022-05-03 13:06:50|594.88|592.48|595.13|592.73|595.13|592.73|594.88|592.48|0
1651583220000|2022-05-03 13:07:00|595.01|592.61|594.64|592.24|595.01|592.61|594.4|592|0
1651583230000|2022-05-03 13:07:10|594.4|592|594.88|592.48|594.88|592.48|594.4|592|0
1651583240000|2022-05-03 13:07:20|594.64|592.24|594.4|592|594.64|592.24|594.4|592|0
1651583250000|2022-05-03 13:07:30|594.64|592.24|595.13|592.73|595.13|592.73|594.64|592.24|0
1651583260000|2022-05-03 13:07:40|595.62|593.22|596.35|593.95|596.35|593.95|595.62|593.22|0
1651583270000|2022-05-03 13:07:50|596.1|593.7|596.1|593.7|596.35|593.95|596.1|593.7|0
1651583280000|2022-05-03 13:08:00|596.35|593.95|596.35|593.95|596.35|593.95|596.1|593.7|0
1651583290000|2022-05-03 13:08:10|596.1|593.7|595.62|593.22|596.35|593.95|595.62|593.22|0
1651583300000|2022-05-03 13:08:20|596.1|593.7|596.59|594.19|596.59|594.19|596.1|593.7|0
1651583310000|2022-05-03 13:08:30|596.83|594.43|596.59|594.19|596.83|594.43|596.59|594.19|0
1651583320000|2022-05-03 13:08:40|597.08|594.68|596.83|594.43|597.08|594.68|596.83|594.43|0
1651583330000|2022-05-03 13:08:50|596.96|594.56|596.83|594.43|597.08|594.68|596.83|594.43|0
1651583340000|2022-05-03 13:09:00|596.59|594.19|596.59|594.19|596.72|594.32|596.35|593.95|0
1651583350000|2022-05-03 13:09:10|596.83|594.43|596.83|594.43|596.83|594.43|596.59|594.19|0
1651583360000|2022-05-03 13:09:20|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1651583370000|2022-05-03 13:09:30|596.83|594.43|596.35|593.95|596.83|594.43|596.35|593.95|0
1651583380000|2022-05-03 13:09:40|595.62|593.22|595.5|593.1|595.62|593.22|595.37|592.97|0
1651583390000|2022-05-03 13:09:50|595.62|593.22|595.37|592.97|595.62|593.22|595.37|592.97|0
1651583400000|2022-05-03 13:10:00|595.25|592.85|595.37|592.97|595.37|592.97|595.13|592.73|0
1651583410000|2022-05-03 13:10:10|595.62|593.22|595.37|592.97|595.62|593.22|595.37|592.97|0
1651583420000|2022-05-03 13:10:20|595.62|593.22|595.86|593.46|596.1|593.7|595.62|593.22|0
1651583430000|2022-05-03 13:10:30|595.62|593.22|595.62|593.22|595.86|593.46|595.62|593.22|0
1651583440000|2022-05-03 13:10:40|595.37|592.97|595.13|592.73|595.5|593.1|595.13|592.73|0
1651583450000|2022-05-03 13:10:50|595.37|592.97|596.35|593.95|596.35|593.95|595.37|592.97|0
1651583460000|2022-05-03 13:11:00|596.59|594.19|596.72|594.32|596.72|594.32|596.59|594.19|0
1651583470000|2022-05-03 13:11:10|596.83|594.43|596.23|593.83|596.83|594.43|596.23|593.83|0
1651583480000|2022-05-03 13:11:20|596.35|593.95|595.62|593.22|596.35|593.95|595.62|593.22|0
1651583490000|2022-05-03 13:11:30|595.5|593.1|595.86|593.46|595.86|593.46|595.5|593.1|0
1651583500000|2022-05-03 13:11:40|595.62|593.22|595.62|593.22|595.62|593.22|595.37|592.97|0
1651583510000|2022-05-03 13:11:50|595.86|593.46|595.74|593.34|595.86|593.46|595.62|593.22|0
1651583520000|2022-05-03 13:12:00|596.1|593.7|595.86|593.46|596.35|593.95|595.86|593.46|0
1651583530000|2022-05-03 13:12:10|595.13|592.73|595.86|593.46|595.86|593.46|595.13|592.73|0
1651583540000|2022-05-03 13:12:20|596.1|593.7|596.1|593.7|596.23|593.83|596.1|593.7|0
1651583550000|2022-05-03 13:12:30|595.86|593.46|596.1|593.7|596.1|593.7|595.86|593.46|0
1651583560000|2022-05-03 13:12:40|596.35|593.95|596.59|594.19|596.59|594.19|596.35|593.95|0
1651583570000|2022-05-03 13:12:50|596.35|593.95|596.1|593.7|596.59|594.19|596.1|593.7|0
1651583580000|2022-05-03 13:13:00|596.35|593.95|596.59|594.19|596.59|594.19|596.35|593.95|0
1651583590000|2022-05-03 13:13:10|596.83|594.43|596.83|594.43|597.08|594.68|596.83|594.43|0
1651583600000|2022-05-03 13:13:20|596.35|593.95|596.47|594.07|596.47|594.07|596.35|593.95|0
1651583610000|2022-05-03 13:13:30|596.59|594.19|596.1|593.7|596.59|594.19|596.1|593.7|0
1651583620000|2022-05-03 13:13:40|595.86|593.46|596.1|593.7|596.1|593.7|595.86|593.46|0
1651583630000|2022-05-03 13:13:50|595.86|593.46|595.86|593.46|595.86|593.46|595.62|593.22|0
1651583640000|2022-05-03 13:14:00|595.62|593.22|595.62|593.22|595.86|593.46|595.62|593.22|0
1651583650000|2022-05-03 13:14:10|595.86|593.46|596.35|593.95|596.35|593.95|595.86|593.46|0
1651583660000|2022-05-03 13:14:20|596.1|593.7|596.59|594.19|596.59|594.19|596.1|593.7|0
1651583670000|2022-05-03 13:14:30|596.83|594.43|596.72|594.32|596.83|594.43|596.72|594.32|0
1651583680000|2022-05-03 13:14:40|596.59|594.19|596.59|594.19|596.59|594.19|596.35|593.95|0
1651583690000|2022-05-03 13:14:50|597.08|594.68|596.83|594.43|597.08|594.68|596.83|594.43|0
1651583700000|2022-05-03 13:15:00|596.96|594.56|596.83|594.43|597.08|594.68|596.83|594.43|0
1651583710000|2022-05-03 13:15:10|597.08|594.68|597.81|595.41|597.81|595.41|597.08|594.68|0
1651583720000|2022-05-03 13:15:20|598.05|595.65|597.81|595.41|598.05|595.65|597.81|595.41|0
1651583730000|2022-05-03 13:15:30|597.57|595.17|597.81|595.41|598.05|595.65|597.57|595.17|0
1651583740000|2022-05-03 13:15:40|597.57|595.17|597.81|595.41|597.81|595.41|597.57|595.17|0
1651583750000|2022-05-03 13:15:50|598.05|595.65|598.05|595.65|598.05|595.65|598.05|595.65|0
1651583760000|2022-05-03 13:16:00|597.94|595.54|597.81|595.41|598.05|595.65|597.81|595.41|0
1651583770000|2022-05-03 13:16:10|598.05|595.65|598.05|595.65|598.05|595.65|597.81|595.41|0
1651583780000|2022-05-03 13:16:20|597.94|595.54|597.81|595.41|597.94|595.54|597.57|595.17|0
1651583790000|2022-05-03 13:16:30|597.94|595.54|597.69|595.29|597.94|595.54|597.57|595.17|0
1651583800000|2022-05-03 13:16:40|597.81|595.41|597.57|595.17|597.81|595.41|597.57|595.17|0
1651583810000|2022-05-03 13:16:50|597.45|595.05|597.57|595.17|597.69|595.29|597.45|595.05|0
1651583820000|2022-05-03 13:17:00|597.81|595.41|598.05|595.65|598.05|595.65|597.81|595.41|0
1651583830000|2022-05-03 13:17:10|597.81|595.41|598.05|595.65|598.05|595.65|597.81|595.41|0
1651583840000|2022-05-03 13:17:20|597.81|595.41|597.81|595.41|597.81|595.41|597.81|595.41|0
1651583850000|2022-05-03 13:17:30|598.05|595.65|597.57|595.17|598.3|595.9|597.57|595.17|0
1651583860000|2022-05-03 13:17:40|597.81|595.41|597.69|595.29|597.81|595.41|597.69|595.29|0
1651583870000|2022-05-03 13:17:50|597.81|595.41|597.32|594.92|597.81|595.41|597.08|594.68|0
1651583880000|2022-05-03 13:18:00|597.08|594.68|597.08|594.68|597.08|594.68|597.08|594.68|0
1651583890000|2022-05-03 13:18:10|596.83|594.43|596.59|594.19|596.83|594.43|596.59|594.19|0
1651583900000|2022-05-03 13:18:20|596.35|593.95|596.35|593.95|596.35|593.95|596.35|593.95|0
1651583910000|2022-05-03 13:18:30|596.1|593.7|595.86|593.46|596.1|593.7|595.61|593.21|0
1651583920000|2022-05-03 13:18:40|595.61|593.21|595.61|593.21|595.61|593.21|595.37|592.97|0
1651583930000|2022-05-03 13:18:50|595.86|593.46|595.61|593.21|595.86|593.46|595.61|593.21|0
1651583940000|2022-05-03 13:19:00|595.37|592.97|595.13|592.73|595.37|592.97|595.13|592.73|0
1651583960000|2022-05-03 13:19:20|595.25|592.85|596.1|593.7|596.1|593.7|595.25|592.85|0
1651583970000|2022-05-03 13:19:30|596.83|594.43|596.59|594.19|596.83|594.43|596.59|594.19|0
1651583980000|2022-05-03 13:19:40|596.83|594.43|596.83|594.43|597.08|594.68|596.83|594.43|0
1651583990000|2022-05-03 13:19:50|597.08|594.68|597.32|594.92|597.32|594.92|596.83|594.43|0
1651584000000|2022-05-03 13:20:00|597.45|595.05|597.08|594.68|597.45|595.05|597.08|594.68|0
1651584010000|2022-05-03 13:20:10|596.83|594.43|597.57|595.17|597.57|595.17|596.83|594.43|0
1651584020000|2022-05-03 13:20:20|597.32|594.92|597.08|594.68|597.32|594.92|597.08|594.68|0
1651584030000|2022-05-03 13:20:30|596.59|594.19|596.59|594.19|596.59|594.19|596.35|593.95|0
1651584040000|2022-05-03 13:20:40|596.83|594.43|596.72|594.32|596.83|594.43|596.59|594.19|0
1651584050000|2022-05-03 13:20:50|596.59|594.19|597.32|594.92|597.32|594.92|596.59|594.19|0
1651584060000|2022-05-03 13:21:00|597.56|595.16|597.32|594.92|597.56|595.16|597.32|594.92|0
1651584070000|2022-05-03 13:21:10|597.81|595.41|597.56|595.16|597.81|595.41|597.56|595.16|0
1651584080000|2022-05-03 13:21:20|597.81|595.41|597.81|595.41|597.81|595.41|597.81|595.41|0
1651584090000|2022-05-03 13:21:30|598.05|595.65|598.3|595.9|598.3|595.9|598.05|595.65|0
1651584100000|2022-05-03 13:21:40|598.05|595.65|598.3|595.9|598.3|595.9|598.05|595.65|0
1651584110000|2022-05-03 13:21:50|598.78|596.38|598.78|596.38|598.78|596.38|598.67|596.27|0
1651584120000|2022-05-03 13:22:00|598.3|595.9|598.3|595.9|598.54|596.14|598.3|595.9|0
1651584130000|2022-05-03 13:22:10|598.54|596.14|598.78|596.38|598.78|596.38|598.54|596.14|0
1651584140000|2022-05-03 13:22:20|599.03|596.63|599.52|597.12|599.52|597.12|599.03|596.63|0
1651584150000|2022-05-03 13:22:30|599.27|596.87|599.27|596.87|599.27|596.87|599.03|596.63|0
1651584160000|2022-05-03 13:22:40|599.4|597|599.76|597.36|599.76|597.36|599.4|597|0
1651584180000|2022-05-03 13:23:00|599.52|597.12|599.76|597.36|599.76|597.36|599.52|597.12|0
1651584190000|2022-05-03 13:23:10|599.89|597.49|600|597.6|600|597.6|599.89|597.49|0
1651584200000|2022-05-03 13:23:20|599.76|597.36|599.76|597.36|599.76|597.36|599.76|597.36|0
1651584210000|2022-05-03 13:23:30|599.52|597.12|599.27|596.87|599.52|597.12|599.27|596.87|0
1651584220000|2022-05-03 13:23:40|599.52|597.12|599.52|597.12|599.52|597.12|599.27|596.87|0
1651584230000|2022-05-03 13:23:50|599.27|596.87|599.52|597.12|599.52|597.12|599.27|596.87|0
1651584240000|2022-05-03 13:24:00|599.27|596.87|598.78|596.38|599.27|596.87|598.78|596.38|0
1651584250000|2022-05-03 13:24:10|598.54|596.14|598.67|596.27|598.67|596.27|598.54|596.14|0
1651584260000|2022-05-03 13:24:20|598.54|596.14|598.78|596.38|599.03|596.63|598.54|596.14|0
1651584270000|2022-05-03 13:24:30|598.91|596.51|598.3|595.9|598.91|596.51|598.3|595.9|0
1651584280000|2022-05-03 13:24:40|598.42|596.02|598.05|595.65|598.42|596.02|598.05|595.65|0
1651584290000|2022-05-03 13:24:50|597.69|595.29|597.81|595.41|597.81|595.41|597.32|594.92|0
1651584300000|2022-05-03 13:25:00|598.3|595.9|599.76|597.36|599.76|597.36|598.3|595.9|0
1651584310000|2022-05-03 13:25:10|599.52|597.12|599.64|597.24|599.64|597.24|599.52|597.12|0
1651584320000|2022-05-03 13:25:20|599.52|597.12|599.76|597.36|599.89|597.49|599.52|597.12|0
1651584330000|2022-05-03 13:25:30|600.25|597.85|600|597.6|600.25|597.85|600|597.6|0
1651584340000|2022-05-03 13:25:40|599.76|597.36|600.25|597.85|600.25|597.85|599.76|597.36|0
1651584350000|2022-05-03 13:25:50|600.13|597.73|600.25|597.85|600.25|597.85|600.13|597.73|0
1651584360000|2022-05-03 13:26:00|600.49|598.09|599.76|597.36|600.49|598.09|599.76|597.36|0
1651584370000|2022-05-03 13:26:10|600.25|597.85|600.74|598.34|600.74|598.34|600.25|597.85|0
1651584380000|2022-05-03 13:26:20|601.22|598.82|600.98|598.58|601.47|599.07|600.98|598.58|0
1651584390000|2022-05-03 13:26:30|601.22|598.82|601.96|599.56|601.96|599.56|601.22|598.82|0
1651584400000|2022-05-03 13:26:40|602.69|600.29|602.2|599.8|602.69|600.29|602.08|599.68|0
1651584410000|2022-05-03 13:26:50|602.44|600.04|602.2|599.8|602.44|600.04|602.2|599.8|0
1651584420000|2022-05-03 13:27:00|602.33|599.93|601.96|599.56|602.33|599.93|601.96|599.56|0
1651584430000|2022-05-03 13:27:10|601.71|599.31|602.2|599.8|602.2|599.8|601.71|599.31|0
1651584440000|2022-05-03 13:27:20|602.08|599.68|601.96|599.56|602.08|599.68|601.96|599.56|0
1651584450000|2022-05-03 13:27:30|602.2|599.8|601.47|599.07|602.2|599.8|601.47|599.07|0
1651584460000|2022-05-03 13:27:40|602.44|600.04|602.44|600.04|602.44|600.04|602.33|599.93|0
1651584470000|2022-05-03 13:27:50|602.33|599.93|602.69|600.29|602.69|600.29|602.33|599.93|0
1651584480000|2022-05-03 13:28:00|602.93|600.53|603.18|600.78|603.18|600.78|602.93|600.53|0
1651584490000|2022-05-03 13:28:10|602.44|600.04|601.71|599.31|602.44|600.04|601.71|599.31|0
1651584500000|2022-05-03 13:28:20|601.47|599.07|601.71|599.31|601.71|599.31|601.22|598.82|0
1651584510000|2022-05-03 13:28:30|602.2|599.8|602.2|599.8|602.44|600.04|602.2|599.8|0
1651584520000|2022-05-03 13:28:40|602.33|599.93|601.96|599.56|602.33|599.93|601.96|599.56|0
1651584530000|2022-05-03 13:28:50|601.71|599.31|601.22|598.82|601.71|599.31|601.22|598.82|0
1651584540000|2022-05-03 13:29:00|600.74|598.34|600.49|598.09|600.74|598.34|600|597.6|0
1651584550000|2022-05-03 13:29:10|600.62|598.22|600.74|598.34|600.74|598.34|600.62|598.22|0
1651584560000|2022-05-03 13:29:20|600.86|598.46|601.22|598.82|601.22|598.82|600.86|598.46|0
1651584570000|2022-05-03 13:29:30|601.11|598.71|599.52|597.12|601.11|598.71|599.52|597.12|0
1651584580000|2022-05-03 13:29:40|599.27|596.87|599.52|597.12|599.52|597.12|599.27|596.87|0
1651584590000|2022-05-03 13:29:50|599.76|597.36|598.05|595.65|599.76|597.36|598.05|595.65|0
1651584600000|2022-05-03 13:30:00|597.32|594.92|599.03|596.63|600.25|597.85|597.32|594.92|0
1651584610000|2022-05-03 13:30:10|598.91|596.51|602.44|600.04|602.44|600.04|598.91|596.51|0
1651584620000|2022-05-03 13:30:20|601.47|599.07|599.27|596.87|601.47|599.07|599.03|596.63|0
1651584630000|2022-05-03 13:30:30|600.49|598.09|602.69|600.29|602.69|600.29|599.03|596.63|0
1651584640000|2022-05-03 13:30:40|604.15|601.75|603.42|601.02|604.64|602.24|603.42|601.02|0
1651584650000|2022-05-03 13:30:50|603.67|601.27|604.64|602.24|604.64|602.24|603.42|601.02|0
1651584660000|2022-05-03 13:31:00|603.67|601.27|604.15|601.75|604.15|601.75|603.42|601.02|0
1651584670000|2022-05-03 13:31:10|604.64|602.24|603.66|601.26|604.89|602.49|603.66|601.26|0
1651584680000|2022-05-03 13:31:20|603.91|601.51|603.66|601.26|604.64|602.24|603.66|601.26|0
1651584690000|2022-05-03 13:31:30|603.91|601.51|603.66|601.26|603.91|601.51|602.69|600.29|0
1651584700000|2022-05-03 13:31:40|605.13|602.73|606.35|603.95|606.6|604.2|605.13|602.73|0
1651584710000|2022-05-03 13:31:50|608.06|605.66|607.09|604.69|608.06|605.66|607.09|604.69|0
1651584720000|2022-05-03 13:32:00|606.6|604.2|604.15|601.75|607.33|604.93|604.15|601.75|0
1651584730000|2022-05-03 13:32:10|602.69|600.29|601.96|599.56|602.69|600.29|601.22|598.82|0
1651584740000|2022-05-03 13:32:20|603.18|600.78|600.98|598.58|603.18|600.78|600.98|598.58|0
1651584750000|2022-05-03 13:32:30|599.52|597.12|598.3|595.9|599.52|597.12|598.3|595.9|0
1651584760000|2022-05-03 13:32:40|597.56|595.16|598.05|595.65|598.67|596.27|597.56|595.16|0
1651584770000|2022-05-03 13:32:50|597.56|595.16|596.34|593.94|597.56|595.16|596.34|593.94|0
1651584780000|2022-05-03 13:33:00|596.1|593.7|597.32|594.92|597.32|594.92|595.86|593.46|0
1651584790000|2022-05-03 13:33:10|596.83|594.43|597.08|594.68|597.32|594.92|596.1|593.7|0
1651584800000|2022-05-03 13:33:20|596.83|594.43|597.81|595.41|597.81|595.41|596.34|593.94|0
1651584810000|2022-05-03 13:33:30|598.78|596.38|595.86|593.46|598.78|596.38|595.86|593.46|0
1651584820000|2022-05-03 13:33:40|594.39|591.99|595.13|592.73|595.13|592.73|593.91|591.51|0
1651584830000|2022-05-03 13:33:50|594.64|592.24|595.61|593.21|595.61|593.21|593.79|591.39|0
1651584840000|2022-05-03 13:34:00|595.13|592.73|593.91|591.51|595.13|592.73|593.91|591.51|0
1651584850000|2022-05-03 13:34:10|593.66|591.26|592.44|590.04|593.66|591.26|591.47|589.07|0
1651584860000|2022-05-03 13:34:20|593.06|590.66|592.2|589.8|593.91|591.51|592.2|589.8|0
1651584870000|2022-05-03 13:34:30|591.47|589.07|590.98|588.58|592.2|589.8|590.98|588.58|0
1651584880000|2022-05-03 13:34:40|592.93|590.53|593.66|591.26|593.66|591.26|592.93|590.53|0
1651584890000|2022-05-03 13:34:50|593.91|591.51|593.42|591.02|593.91|591.51|593.18|590.78|0
1651584900000|2022-05-03 13:35:00|594.39|591.99|596.59|594.19|596.59|594.19|594.39|591.99|0
1651584910000|2022-05-03 13:35:10|597.81|595.41|598.54|596.14|598.54|596.14|597.81|595.41|0
1651584920000|2022-05-03 13:35:20|598.29|595.89|597.08|594.68|598.78|596.38|597.08|594.68|0
1651584930000|2022-05-03 13:35:30|596.34|593.94|597.81|595.41|597.81|595.41|596.34|593.94|0
1651584940000|2022-05-03 13:35:40|598.05|595.65|597.56|595.16|598.05|595.65|597.56|595.16|0
1651584950000|2022-05-03 13:35:50|598.91|596.51|600.49|598.09|600.73|598.33|598.91|596.51|0
1651584960000|2022-05-03 13:36:00|599.27|596.87|600.49|598.09|600.49|598.09|599.03|596.63|0
1651584970000|2022-05-03 13:36:10|600|597.6|598.29|595.89|600|597.6|598.29|595.89|0
1651584980000|2022-05-03 13:36:20|596.59|594.19|596.1|593.7|596.59|594.19|596.1|593.7|0
1651584990000|2022-05-03 13:36:30|594.88|592.48|596.34|593.94|596.83|594.43|594.88|592.48|0
1651585000000|2022-05-03 13:36:40|597.32|594.92|599.76|597.36|599.76|597.36|597.32|594.92|0
1651585010000|2022-05-03 13:36:50|601.96|599.56|604.15|601.75|604.4|602|601.96|599.56|0
1651585020000|2022-05-03 13:37:00|605.37|602.97|606.84|604.44|608.06|605.66|605.37|602.97|0
1651585030000|2022-05-03 13:37:10|607.82|605.42|608.06|605.66|609.04|606.64|607.82|605.42|0
1651585040000|2022-05-03 13:37:20|608.8|606.4|606.84|604.44|608.8|606.4|606.84|604.44|0
1651585050000|2022-05-03 13:37:30|605.37|602.97|604.52|602.12|605.37|602.97|604.15|601.75|0
1651585060000|2022-05-03 13:37:40|604.89|602.49|605.5|603.1|605.5|603.1|604.89|602.49|0
1651585070000|2022-05-03 13:37:50|605.86|603.46|607.33|604.93|607.57|605.17|605.86|603.46|0
1651585080000|2022-05-03 13:38:00|607.82|605.42|605.37|602.97|608.31|605.91|605.37|602.97|0
1651585090000|2022-05-03 13:38:10|604.04|601.64|602.44|600.04|604.04|601.64|602.2|599.8|0
1651585100000|2022-05-03 13:38:20|603.18|600.78|602.93|600.53|604.15|601.75|602.93|600.53|0
1651585110000|2022-05-03 13:38:30|605.13|602.73|605.13|602.73|606.6|604.2|605.13|602.73|0
1651585120000|2022-05-03 13:38:40|604.4|602|605.13|602.73|605.37|602.97|603.91|601.51|0
1651585130000|2022-05-03 13:38:50|605.86|603.46|607.82|605.42|607.82|605.42|605.86|603.46|0
1651585140000|2022-05-03 13:39:00|607.57|605.17|607.33|604.93|608.55|606.15|607.33|604.93|0
1651585150000|2022-05-03 13:39:10|607.08|604.68|603.91|601.51|607.08|604.68|603.91|601.51|0
1651585160000|2022-05-03 13:39:20|600.98|598.58|602.44|600.04|602.44|600.04|600.98|598.58|0
1651585170000|2022-05-03 13:39:30|600.49|598.09|603.18|600.78|603.66|601.26|600.49|598.09|0
1651585180000|2022-05-03 13:39:40|605.37|602.97|606.11|603.71|606.11|603.71|605.37|602.97|0
1651585190000|2022-05-03 13:39:50|606.35|603.95|608.8|606.4|608.8|606.4|606.35|603.95|0
1651585200000|2022-05-03 13:40:00|607.57|605.17|606.6|604.2|607.57|605.17|605.5|603.1|0
1651585210000|2022-05-03 13:40:10|604.64|602.24|606.84|604.44|606.84|604.44|604.64|602.24|0
1651585220000|2022-05-03 13:40:20|608.31|605.91|606.84|604.44|608.31|605.91|606.84|604.44|0
1651585230000|2022-05-03 13:40:30|606.11|603.71|605.62|603.22|606.11|603.71|605.62|603.22|0
1651585240000|2022-05-03 13:40:40|605.86|603.46|604.15|601.75|605.86|603.46|603.91|601.51|0
1651585250000|2022-05-03 13:40:50|603.91|601.51|604.15|601.75|604.15|601.75|603.91|601.51|0
1651585260000|2022-05-03 13:41:00|602.44|600.04|605.62|603.22|605.62|603.22|602.44|600.04|0
1651585270000|2022-05-03 13:41:10|605.37|602.97|604.64|602.24|605.86|603.46|604.64|602.24|0
1651585280000|2022-05-03 13:41:20|604.89|602.49|607.33|604.93|607.33|604.93|604.89|602.49|0
1651585290000|2022-05-03 13:41:30|607.08|604.68|603.66|601.26|607.08|604.68|603.66|601.26|0
1651585300000|2022-05-03 13:41:40|603.18|600.78|603.66|601.26|603.66|601.26|602.93|600.53|0
1651585310000|2022-05-03 13:41:50|602.69|600.29|603.18|600.78|603.91|601.51|602.69|600.29|0
1651585320000|2022-05-03 13:42:00|603.66|601.26|600.73|598.33|603.66|601.26|600.25|597.85|0
1651585330000|2022-05-03 13:42:10|599.88|597.48|598.29|595.89|599.88|597.48|598.29|595.89|0
1651585340000|2022-05-03 13:42:20|599.51|597.11|600.49|598.09|600.49|598.09|599.51|597.11|0
1651585350000|2022-05-03 13:42:30|599.76|597.36|602.44|600.04|602.93|600.53|599.76|597.36|0
1651585360000|2022-05-03 13:42:40|602.2|599.8|600.25|597.85|602.93|600.53|600.25|597.85|0
1651585370000|2022-05-03 13:42:50|597.07|594.67|596.71|594.31|597.07|594.67|595.37|592.97|0
1651585380000|2022-05-03 13:43:00|597.32|594.92|600.25|597.85|600.25|597.85|596.59|594.19|0
1651585390000|2022-05-03 13:43:10|600.73|598.33|602.2|599.8|603.66|601.26|600.73|598.33|0
1651585400000|2022-05-03 13:43:20|602.69|600.29|602.44|600.04|602.93|600.53|602.44|600.04|0
1651585410000|2022-05-03 13:43:30|601.71|599.31|601.22|598.82|603.42|601.02|601.22|598.82|0
1651585420000|2022-05-03 13:43:40|600.73|598.33|601.22|598.82|601.71|599.31|600.73|598.33|0
1651585430000|2022-05-03 13:43:50|601.47|599.07|601.22|598.82|602.57|600.17|601.22|598.82|0
1651585440000|2022-05-03 13:44:00|601.95|599.55|602.69|600.29|602.69|600.29|601.95|599.55|0
1651585450000|2022-05-03 13:44:10|601.47|599.07|600.98|598.58|601.71|599.31|600.98|598.58|0
1651585460000|2022-05-03 13:44:20|601.22|598.82|600.98|598.58|601.22|598.82|600.73|598.33|0
1651585470000|2022-05-03 13:44:30|600|597.6|599.03|596.63|600|597.6|599.03|596.63|0
1651585480000|2022-05-03 13:44:40|599.76|597.36|599.27|596.87|600.37|597.97|599.03|596.63|0
1651585490000|2022-05-03 13:44:50|601.71|599.31|603.66|601.26|603.66|601.26|601.71|599.31|0
1651585500000|2022-05-03 13:45:00|604.88|602.48|604.64|602.24|605.62|603.22|604.64|602.24|0
1651585510000|2022-05-03 13:45:10|605.37|602.97|606.59|604.19|606.59|604.19|605.37|602.97|0
1651585520000|2022-05-03 13:45:20|605.86|603.46|604.64|602.24|606.11|603.71|604.64|602.24|0
1651585530000|2022-05-03 13:45:30|605.01|602.61|605.37|602.97|605.37|602.97|604.64|602.24|0
1651585540000|2022-05-03 13:45:40|605.86|603.46|607.82|605.42|607.82|605.42|605.86|603.46|0
1651585550000|2022-05-03 13:45:50|610.75|608.35|613.44|611.04|613.44|611.04|610.51|608.11|0
1651585560000|2022-05-03 13:46:00|612.71|610.31|609.65|607.25|612.71|610.31|609.65|607.25|0
1651585570000|2022-05-03 13:46:10|610.75|608.35|612.22|609.82|612.46|610.06|610.75|608.35|0
1651585580000|2022-05-03 13:46:20|612.95|610.55|612.22|609.82|612.95|610.55|611.97|609.57|0
1651585590000|2022-05-03 13:46:30|611.24|608.84|611.97|609.57|613.2|610.8|611.24|608.84|0
1651585600000|2022-05-03 13:46:40|611.73|609.33|611.48|609.08|612.22|609.82|611.48|609.08|0
1651585610000|2022-05-03 13:46:50|610.99|608.59|611.73|609.33|611.73|609.33|610.99|608.59|0
1651585620000|2022-05-03 13:47:00|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1651585630000|2022-05-03 13:47:10|611.48|609.08|611.48|609.08|611.48|609.08|610.51|608.11|0
1651585640000|2022-05-03 13:47:20|611.61|609.21|610.51|608.11|611.61|609.21|610.51|608.11|0
1651585650000|2022-05-03 13:47:30|610.26|607.86|611.12|608.72|611.12|608.72|610.26|607.86|0
1651585660000|2022-05-03 13:47:40|610.99|608.59|610.51|608.11|611.48|609.08|610.51|608.11|0
1651585670000|2022-05-03 13:47:50|609.77|607.37|608.06|605.66|609.77|607.37|608.06|605.66|0
1651585680000|2022-05-03 13:48:00|608.19|605.79|608.06|605.66|609.04|606.64|608.06|605.66|0
1651585690000|2022-05-03 13:48:10|607.08|604.68|604.88|602.48|607.33|604.93|604.88|602.48|0
1651585700000|2022-05-03 13:48:20|602.93|600.53|604.15|601.75|604.15|601.75|602.93|600.53|0
1651585710000|2022-05-03 13:48:30|605.62|603.22|607.08|604.68|607.08|604.68|605.62|603.22|0
1651585720000|2022-05-03 13:48:40|607.57|605.17|607.08|604.68|607.57|605.17|606.84|604.44|0
1651585730000|2022-05-03 13:48:50|606.11|603.71|608.79|606.39|608.79|606.39|606.11|603.71|0
1651585740000|2022-05-03 13:49:00|610.02|607.62|610.75|608.35|610.75|608.35|609.77|607.37|0
1651585750000|2022-05-03 13:49:10|610.51|608.11|610.02|607.62|610.51|608.11|609.77|607.37|0
1651585760000|2022-05-03 13:49:20|610.39|607.99|608.79|606.39|610.39|607.99|608.79|606.39|0
1651585770000|2022-05-03 13:49:30|608.31|605.91|603.55|601.15|608.31|605.91|603.55|601.15|0
1651585780000|2022-05-03 13:49:40|604.15|601.75|602.93|600.53|604.15|601.75|602.93|600.53|0
1651585790000|2022-05-03 13:49:50|603.66|601.26|606.59|604.19|606.59|604.19|603.66|601.26|0
1651585800000|2022-05-03 13:50:00|607.57|605.17|609.77|607.37|609.77|607.37|607.57|605.17|0
1651585810000|2022-05-03 13:50:10|609.04|606.64|605.62|603.22|609.04|606.64|605.62|603.22|0
1651585820000|2022-05-03 13:50:20|601.95|599.55|602.69|600.29|602.69|600.29|600.49|598.09|0
1651585830000|2022-05-03 13:50:30|603.3|600.9|604.4|602|604.4|602|603.17|600.77|0
1651585840000|2022-05-03 13:50:40|605.13|602.73|604.4|602|605.13|602.73|604.4|602|0
1651585850000|2022-05-03 13:50:50|605.37|602.97|605.13|602.73|605.37|602.97|605.13|602.73|0
1651585860000|2022-05-03 13:51:00|605.62|603.22|605.86|603.46|606.35|603.95|605.62|603.22|0
1651585870000|2022-05-03 13:51:10|603.42|601.02|605.86|603.46|605.86|603.46|603.42|601.02|0
1651585880000|2022-05-03 13:51:20|604.4|602|604.15|601.75|604.64|602.24|603.91|601.51|0
1651585890000|2022-05-03 13:51:30|603.42|601.02|602.44|600.04|603.42|601.02|602.32|599.92|0
1651585900000|2022-05-03 13:51:40|600|597.6|599.4|597|600.24|597.84|599.4|597|0
1651585910000|2022-05-03 13:51:50|599.27|596.87|598.78|596.38|599.76|597.36|598.78|596.38|0
1651585920000|2022-05-03 13:52:00|599.15|596.75|597.56|595.16|599.15|596.75|597.56|595.16|0
1651585930000|2022-05-03 13:52:10|600.98|598.58|602.44|600.04|602.44|600.04|600.49|598.09|0
1651585940000|2022-05-03 13:52:20|603.66|601.26|603.66|601.26|603.91|601.51|601.95|599.55|0
1651585950000|2022-05-03 13:52:30|604.15|601.75|604.4|602|604.64|602.24|604.15|601.75|0
1651585960000|2022-05-03 13:52:40|603.66|601.26|604.15|601.75|604.15|601.75|603.66|601.26|0
1651585970000|2022-05-03 13:52:50|604.4|602|603.91|601.51|604.4|602|603.91|601.51|0
1651585980000|2022-05-03 13:53:00|604.4|602|606.35|603.95|607.08|604.68|604.4|602|0
1651585990000|2022-05-03 13:53:10|606.48|604.08|605.86|603.46|606.84|604.44|605.37|602.97|0
1651586000000|2022-05-03 13:53:20|604.15|601.75|603.91|601.51|604.15|601.75|603.42|601.02|0
1651586010000|2022-05-03 13:53:30|603.66|601.26|603.74|601.34|603.74|601.34|602.28|599.88|0
1651586020000|2022-05-03 13:53:40|603.99|601.59|604.23|601.83|604.23|601.83|603.99|601.59|0
1651586030000|2022-05-03 13:53:50|604.48|602.08|605.21|602.81|605.7|603.3|604.48|602.08|0
1651586040000|2022-05-03 13:54:00|603.87|601.47|603.25|600.85|604.72|602.32|602.52|600.12|0
1651586050000|2022-05-03 13:54:10|604.72|602.32|603.5|601.1|604.72|602.32|603.25|600.85|0
1651586060000|2022-05-03 13:54:20|604.48|602.08|603.5|601.1|604.48|602.08|603.5|601.1|0
1651586070000|2022-05-03 13:54:30|602.77|600.37|601.06|598.66|602.77|600.37|601.06|598.66|0
1651586080000|2022-05-03 13:54:40|600.08|597.68|599.84|597.44|600.08|597.68|599.11|596.71|0
1651586090000|2022-05-03 13:54:50|599.6|597.2|599.6|597.2|600.08|597.68|599.6|597.2|0
1651586100000|2022-05-03 13:55:00|599.84|597.44|597.89|595.49|599.84|597.44|597.89|595.49|0
1651586110000|2022-05-03 13:55:10|598.5|596.1|599.11|596.71|599.6|597.2|598.5|596.1|0
1651586120000|2022-05-03 13:55:20|599.35|596.95|598.86|596.46|599.35|596.95|598.86|596.46|0
1651586130000|2022-05-03 13:55:30|600.81|598.41|603.5|601.1|603.5|601.1|600.81|598.41|0
1651586140000|2022-05-03 13:55:40|604.23|601.83|602.77|600.37|604.48|602.08|602.77|600.37|0
1651586150000|2022-05-03 13:55:50|602.52|600.12|603.99|601.59|603.99|601.59|602.52|600.12|0
1651586160000|2022-05-03 13:56:00|603.74|601.34|603.5|601.1|603.74|601.34|603.5|601.1|0
1651586170000|2022-05-03 13:56:10|603.25|600.85|602.77|600.37|603.87|601.47|602.77|600.37|0
1651586180000|2022-05-03 13:56:20|602.28|599.88|596.18|593.78|602.28|599.88|596.18|593.78|0
1651586190000|2022-05-03 13:56:30|595.94|593.54|594.72|592.32|595.94|593.54|594.48|592.08|0
1651586200000|2022-05-03 13:56:40|595.45|593.05|597.16|594.76|597.89|595.49|595.45|593.05|0
1651586210000|2022-05-03 13:56:50|597.89|595.49|595.94|593.54|597.89|595.49|595.94|593.54|0
1651586220000|2022-05-03 13:57:00|595.7|593.3|595.21|592.81|595.7|593.3|595.21|592.81|0
1651586230000|2022-05-03 13:57:10|594.96|592.56|596.67|594.27|596.67|594.27|594.96|592.56|0
1651586240000|2022-05-03 13:57:20|597.4|595|597.4|595|597.64|595.24|596.91|594.51|0
1651586250000|2022-05-03 13:57:30|597.89|595.49|598.62|596.22|598.62|596.22|597.89|595.49|0
1651586260000|2022-05-03 13:57:40|598.86|596.46|598.99|596.59|598.99|596.59|598.5|596.1|0
1651586270000|2022-05-03 13:57:50|598.62|596.22|599.6|597.2|599.84|597.44|598.62|596.22|0
1651586280000|2022-05-03 13:58:00|600.08|597.68|599.6|597.2|600.08|597.68|599.6|597.2|0
1651586290000|2022-05-03 13:58:10|599.11|596.71|598.62|596.22|599.11|596.71|598.13|595.73|0
1651586300000|2022-05-03 13:58:20|599.48|597.08|599.48|597.08|599.84|597.44|599.48|597.08|0
1651586310000|2022-05-03 13:58:30|598.86|596.46|599.11|596.71|599.11|596.71|598.38|595.98|0
1651586320000|2022-05-03 13:58:40|598.99|596.59|602.52|600.12|602.52|600.12|598.99|596.59|0
1651586330000|2022-05-03 13:58:50|601.3|598.9|600.08|597.68|601.3|598.9|600.08|597.68|0
1651586340000|2022-05-03 13:59:00|598.38|595.98|596.67|594.27|598.38|595.98|596.67|594.27|0
1651586350000|2022-05-03 13:59:10|597.16|594.76|597.64|595.24|597.64|595.24|597.16|594.76|0
1651586360000|2022-05-03 13:59:20|597.89|595.49|594.96|592.56|597.89|595.49|594.96|592.56|0
1651586370000|2022-05-03 13:59:30|593.99|591.59|593.75|591.35|593.99|591.59|593.39|590.99|0
1651586380000|2022-05-03 13:59:40|594.96|592.56|595.58|593.18|595.58|593.18|594.85|592.45|0
1651586390000|2022-05-03 13:59:50|594.85|592.45|595.21|592.81|595.33|592.93|594.85|592.45|0
1651586400000|2022-05-03 14:00:00|592.53|590.13|590.95|588.55|592.53|590.13|590.22|587.82|0
1651586410000|2022-05-03 14:00:10|590.71|588.31|589.85|587.45|590.71|588.31|589.12|586.72|0
1651586420000|2022-05-03 14:00:20|590.09|587.69|589.85|587.45|590.09|587.69|589.85|587.45|0
1651586430000|2022-05-03 14:00:30|590.34|587.94|589.85|587.45|590.34|587.94|589.61|587.21|0
1651586440000|2022-05-03 14:00:40|589.61|587.21|591.8|589.4|591.8|589.4|589.61|587.21|0
1651586450000|2022-05-03 14:00:50|590.34|587.94|590.09|587.69|591.56|589.16|590.09|587.69|0
1651586460000|2022-05-03 14:01:00|589.73|587.33|589.61|587.21|590.09|587.69|589.61|587.21|0
1651586470000|2022-05-03 14:01:10|589.85|587.45|590.58|588.18|590.58|588.18|589.36|586.96|0
1651586480000|2022-05-03 14:01:20|589.85|587.45|589.12|586.72|590.34|587.94|589.12|586.72|0
1651586490000|2022-05-03 14:01:30|589.98|587.58|590.46|588.06|590.46|588.06|589.12|586.72|0
1651586500000|2022-05-03 14:01:40|590.09|587.69|590.65|588.25|590.65|588.25|589.85|587.45|0
1651586510000|2022-05-03 14:01:50|591.26|588.86|589.43|587.03|591.38|588.98|589.43|587.03|0
1651586520000|2022-05-03 14:02:00|589.19|586.79|590.53|588.13|590.53|588.13|589.19|586.79|0
1651586530000|2022-05-03 14:02:10|590.89|588.49|591.62|589.22|591.62|589.22|590.89|588.49|0
1651586540000|2022-05-03 14:02:20|591.38|588.98|589.92|587.52|591.38|588.98|589.92|587.52|0
1651586550000|2022-05-03 14:02:30|589.67|587.27|589.19|586.79|590.04|587.64|589.19|586.79|0
1651586560000|2022-05-03 14:02:40|589.43|587.03|589.43|587.03|589.43|587.03|588.94|586.54|0
1651586570000|2022-05-03 14:02:50|589.67|587.27|589.8|587.4|590.16|587.76|589.43|587.03|0
1651586580000|2022-05-03 14:03:00|589.67|587.27|588.93|586.53|589.67|587.27|588.93|586.53|0
1651586590000|2022-05-03 14:03:10|589.18|586.78|591.13|588.73|591.13|588.73|589.18|586.78|0
1651586600000|2022-05-03 14:03:20|590.89|588.49|589.91|587.51|590.89|588.49|589.42|587.02|0
1651586610000|2022-05-03 14:03:30|589.18|586.78|589.3|586.9|589.3|586.9|589.18|586.78|0
1651586620000|2022-05-03 14:03:40|589.42|587.02|589.5|587.1|589.5|587.1|589.01|586.61|0
1651586630000|2022-05-03 14:03:50|590.72|588.32|589.98|587.58|590.72|588.32|589.98|587.58|0
1651586640000|2022-05-03 14:04:00|589.38|586.98|589.87|587.47|589.87|587.47|589.25|586.85|0
1651586650000|2022-05-03 14:04:10|589.25|586.85|589.74|587.34|589.74|587.34|589.25|586.85|0
1651586660000|2022-05-03 14:04:20|589.01|586.61|589.25|586.85|589.5|587.1|589.01|586.61|0
1651586670000|2022-05-03 14:04:30|589.01|586.61|589.25|586.85|589.25|586.85|589.01|586.61|0
1651586680000|2022-05-03 14:04:40|587.3|584.9|587.06|584.66|587.54|585.14|586.57|584.17|0
1651586690000|2022-05-03 14:04:50|587.54|585.14|588.03|585.63|588.03|585.63|586.81|584.41|0
1651586700000|2022-05-03 14:05:00|587.79|585.39|585.59|583.19|587.79|585.39|585.59|583.19|0
1651586710000|2022-05-03 14:05:10|586.33|583.93|587.79|585.39|587.79|585.39|586.33|583.93|0
1651586720000|2022-05-03 14:05:20|588.03|585.63|590.11|587.71|590.11|587.71|588.03|585.63|0
1651586730000|2022-05-03 14:05:30|590.47|588.07|588.52|586.12|590.47|588.07|588.52|586.12|0
1651586740000|2022-05-03 14:05:40|589.01|586.61|587.3|584.9|589.01|586.61|586.94|584.54|0
1651586750000|2022-05-03 14:05:50|587.79|585.39|588.28|585.88|588.28|585.88|587.54|585.14|0
1651586760000|2022-05-03 14:06:00|589.01|586.61|589.5|587.1|589.98|587.58|589.01|586.61|0
1651586770000|2022-05-03 14:06:10|590.23|587.83|589.01|586.61|590.47|588.07|589.01|586.61|0
1651586780000|2022-05-03 14:06:20|589.5|587.1|588.28|585.88|589.5|587.1|587.79|585.39|0
1651586790000|2022-05-03 14:06:30|588.76|586.36|589.25|586.85|589.25|586.85|588.65|586.25|0
1651586800000|2022-05-03 14:06:40|590.47|588.07|590.23|587.83|590.47|588.07|589.74|587.34|0
1651586810000|2022-05-03 14:06:50|589.74|587.34|590.23|587.83|590.23|587.83|589.01|586.61|0
1651586820000|2022-05-03 14:07:00|589.74|587.34|591.94|589.54|591.94|589.54|589.74|587.34|0
1651586830000|2022-05-03 14:07:10|591.69|589.29|591.57|589.17|591.69|589.29|591.57|589.17|0
1651586840000|2022-05-03 14:07:20|591.94|589.54|596.46|594.06|596.46|594.06|591.94|589.54|0
1651586850000|2022-05-03 14:07:30|596.09|593.69|598.04|595.64|598.53|596.13|596.09|593.69|0
1651586860000|2022-05-03 14:07:40|597.44|595.04|598.04|595.64|598.04|595.64|597.06|594.66|0
1651586870000|2022-05-03 14:07:50|597.06|594.66|596.09|593.69|597.06|594.66|595.6|593.2|0
1651586880000|2022-05-03 14:08:00|596.33|593.93|598.04|595.64|598.04|595.64|596.33|593.93|0
1651586890000|2022-05-03 14:08:10|598.53|596.13|597.31|594.91|598.53|596.13|596.82|594.42|0
1651586900000|2022-05-03 14:08:20|597.06|594.66|597.92|595.52|597.92|595.52|596.58|594.18|0
1651586910000|2022-05-03 14:08:30|598.04|595.64|600|597.6|600|597.6|597.31|594.91|0
1651586920000|2022-05-03 14:08:40|601.95|599.55|603.67|601.27|603.67|601.27|601.95|599.55|0
1651586930000|2022-05-03 14:08:50|602.69|600.29|602.69|600.29|602.69|600.29|602.44|600.04|0
1651586940000|2022-05-03 14:09:00|603.42|601.02|601.59|599.19|603.42|601.02|601.59|599.19|0
1651586950000|2022-05-03 14:09:10|601.95|599.55|602.57|600.17|602.69|600.29|601.95|599.55|0
1651586960000|2022-05-03 14:09:20|601.71|599.31|602.44|600.04|602.44|600.04|601.71|599.31|0
1651586970000|2022-05-03 14:09:30|602.69|600.29|603.67|601.27|603.67|601.27|602.69|600.29|0
1651586980000|2022-05-03 14:09:40|604.16|601.76|606|603.6|606|603.6|604.16|601.76|0
1651586990000|2022-05-03 14:09:50|606.11|603.71|604.16|601.76|606.11|603.71|604.16|601.76|0
1651587000000|2022-05-03 14:10:00|605.38|602.98|605.26|602.86|605.62|603.22|605.26|602.86|0
1651587010000|2022-05-03 14:10:10|605.87|603.47|607.34|604.94|607.34|604.94|605.62|603.22|0
1651587020000|2022-05-03 14:10:20|606.36|603.96|605.87|603.47|606.36|603.96|605.87|603.47|0
1651587030000|2022-05-03 14:10:30|605.26|602.86|603.55|601.15|605.26|602.86|603.18|600.78|0
1651587040000|2022-05-03 14:10:40|604.16|601.76|605.62|603.22|605.62|603.22|604.16|601.76|0
1651587050000|2022-05-03 14:10:50|606.11|603.71|605.38|602.98|606.11|603.71|605.13|602.73|0
1651587060000|2022-05-03 14:11:00|604.89|602.49|605.87|603.47|605.87|603.47|604.89|602.49|0
1651587070000|2022-05-03 14:11:10|605.62|603.22|605.26|602.86|605.62|603.22|604.64|602.24|0
1651587080000|2022-05-03 14:11:20|604.16|601.76|604.64|602.24|605.13|602.73|604.16|601.76|0
1651587090000|2022-05-03 14:11:30|603.42|601.02|602.2|599.8|603.42|601.02|602.2|599.8|0
1651587100000|2022-05-03 14:11:40|600.98|598.58|602.44|600.04|602.44|600.04|600.98|598.58|0
1651587110000|2022-05-03 14:11:50|602.69|600.29|604.64|602.24|604.64|602.24|602.69|600.29|0
1651587120000|2022-05-03 14:12:00|604.4|602|606.6|604.2|606.6|604.2|604.4|602|0
1651587130000|2022-05-03 14:12:10|607.09|604.69|608.07|605.67|608.93|606.53|607.09|604.69|0
1651587140000|2022-05-03 14:12:20|608.56|606.16|608.44|606.04|608.69|606.29|608.07|605.67|0
1651587150000|2022-05-03 14:12:30|608.81|606.41|608.81|606.41|608.81|606.41|608.32|605.92|0
1651587160000|2022-05-03 14:12:40|608.32|605.92|607.09|604.69|608.32|605.92|607.09|604.69|0
1651587170000|2022-05-03 14:12:50|607.83|605.43|606.49|604.09|607.83|605.43|606.49|604.09|0
1651587180000|2022-05-03 14:13:00|605.62|603.22|603.91|601.51|605.62|603.22|603.91|601.51|0
1651587190000|2022-05-03 14:13:10|603.42|601.02|603.06|600.66|604.4|602|603.06|600.66|0
1651587200000|2022-05-03 14:13:20|603.79|601.39|602.93|600.53|603.79|601.39|602.93|600.53|0
1651587210000|2022-05-03 14:13:30|602.69|600.29|603.42|601.02|603.42|601.02|602.69|600.29|0
1651587220000|2022-05-03 14:13:40|604.16|601.76|603.67|601.27|604.89|602.49|603.67|601.27|0
1651587230000|2022-05-03 14:13:50|603.91|601.51|602.93|600.53|603.91|601.51|602.69|600.29|0
1651587240000|2022-05-03 14:14:00|602.44|600.04|601.95|599.55|602.44|600.04|601.95|599.55|0
1651587250000|2022-05-03 14:14:10|601.71|599.31|601.46|599.06|602.93|600.53|601.46|599.06|0
1651587260000|2022-05-03 14:14:20|601.22|598.82|601.35|598.95|601.71|599.31|601.22|598.82|0
1651587270000|2022-05-03 14:14:30|600.73|598.33|598.04|595.64|600.73|598.33|598.04|595.64|0
1651587280000|2022-05-03 14:14:40|598.77|596.37|597.8|595.4|598.77|596.37|596.82|594.42|0
1651587290000|2022-05-03 14:14:50|595.6|593.2|594.86|592.46|595.6|593.2|594.62|592.22|0
1651587300000|2022-05-03 14:15:00|596.09|593.69|597.55|595.15|598.29|595.89|596.09|593.69|0
1651587310000|2022-05-03 14:15:10|598.04|595.64|596.09|593.69|598.04|595.64|596.09|593.69|0
1651587320000|2022-05-03 14:15:20|597.31|594.91|599.26|596.86|599.39|596.99|597.31|594.91|0
1651587330000|2022-05-03 14:15:30|598.53|596.13|596.82|594.42|598.53|596.13|596.82|594.42|0
1651587340000|2022-05-03 14:15:40|597.55|595.15|602.69|600.29|602.69|600.29|597.55|595.15|0
1651587350000|2022-05-03 14:15:50|603.79|601.39|602.2|599.8|603.79|601.39|602.2|599.8|0
1651587360000|2022-05-03 14:16:00|602.08|599.68|603.91|601.51|603.91|601.51|602.08|599.68|0
1651587370000|2022-05-03 14:16:10|605.62|603.22|605.62|603.22|605.87|603.47|605.62|603.22|0
1651587380000|2022-05-03 14:16:20|605.26|602.86|605.13|602.73|605.62|603.22|605.13|602.73|0
1651587390000|2022-05-03 14:16:30|605.38|602.98|606.11|603.71|606.11|603.71|604.89|602.49|0
1651587400000|2022-05-03 14:16:40|605.62|603.22|604.64|602.24|605.62|603.22|604.64|602.24|0
1651587410000|2022-05-03 14:16:50|603.91|601.51|603.91|601.51|604.15|601.75|603.67|601.27|0
1651587420000|2022-05-03 14:17:00|602.2|599.8|602.2|599.8|602.2|599.8|600.97|598.57|0
1651587430000|2022-05-03 14:17:10|601.46|599.06|600.24|597.84|601.46|599.06|600|597.6|0
1651587440000|2022-05-03 14:17:20|600|597.6|599.02|596.62|600|597.6|599.02|596.62|0
1651587450000|2022-05-03 14:17:30|599.26|596.86|600.97|598.57|600.97|598.57|599.26|596.86|0
1651587460000|2022-05-03 14:17:40|601.22|598.82|600.37|597.97|601.22|598.82|600.37|597.97|0
1651587470000|2022-05-03 14:17:50|601.22|598.82|600|597.6|601.46|599.06|600|597.6|0
1651587480000|2022-05-03 14:18:00|600.49|598.09|599.88|597.48|600.49|598.09|599.88|597.48|0
1651587490000|2022-05-03 14:18:10|600.12|597.72|601.71|599.31|601.71|599.31|600|597.6|0
1651587500000|2022-05-03 14:18:20|600.86|598.46|601.02|598.62|601.02|598.62|600.73|598.33|0
1651587510000|2022-05-03 14:18:30|600.78|598.38|599.31|596.91|600.78|598.38|599.06|596.66|0
1651587520000|2022-05-03 14:18:40|599.68|597.28|599.55|597.15|599.68|597.28|598.82|596.42|0
1651587530000|2022-05-03 14:18:50|599.31|596.91|600.29|597.89|600.29|597.89|599.06|596.66|0
1651587540000|2022-05-03 14:19:00|599.06|596.66|597.6|595.2|599.06|596.66|597.35|594.95|0
1651587550000|2022-05-03 14:19:10|597.35|594.95|599.06|596.66|599.06|596.66|597.35|594.95|0
1651587560000|2022-05-03 14:19:20|599.31|596.91|598.82|596.42|599.55|597.15|598.82|596.42|0
1651587570000|2022-05-03 14:19:30|598.58|596.18|597.84|595.44|598.58|596.18|597.84|595.44|0
1651587580000|2022-05-03 14:19:40|597.6|595.2|597.73|595.33|598.09|595.69|597.6|595.2|0
1651587590000|2022-05-03 14:19:50|596.87|594.47|596.87|594.47|597.11|594.71|596.13|593.73|0
1651587600000|2022-05-03 14:20:00|597.35|594.95|598.58|596.18|598.82|596.42|597.35|594.95|0
1651587610000|2022-05-03 14:20:10|597.97|595.57|596.62|594.22|597.97|595.57|596.62|594.22|0
1651587620000|2022-05-03 14:20:20|596.87|594.47|596.38|593.98|597.35|594.95|596.38|593.98|0
1651587630000|2022-05-03 14:20:30|596.62|594.22|596.62|594.22|597.11|594.71|596.62|594.22|0
1651587640000|2022-05-03 14:20:40|595.89|593.49|595.28|592.88|596.13|593.73|595.28|592.88|0
1651587650000|2022-05-03 14:20:50|594.67|592.27|594.18|591.78|594.67|592.27|593.2|590.8|0
1651587660000|2022-05-03 14:21:00|593.45|591.05|594.91|592.51|594.91|592.51|593.45|591.05|0
1651587670000|2022-05-03 14:21:10|595.53|593.13|597.84|595.44|597.84|595.44|595.53|593.13|0
1651587680000|2022-05-03 14:21:20|598.09|595.69|598.33|595.93|598.33|595.93|598.09|595.69|0
1651587690000|2022-05-03 14:21:30|598.09|595.69|598.09|595.69|598.09|595.69|597.35|594.95|0
1651587700000|2022-05-03 14:21:40|598.82|596.42|600.04|597.64|600.53|598.13|598.82|596.42|0
1651587710000|2022-05-03 14:21:50|600.53|598.13|600.53|598.13|600.53|598.13|600.41|598.01|0
1651587720000|2022-05-03 14:22:00|599.31|596.91|601.51|599.11|601.51|599.11|599.31|596.91|0
1651587730000|2022-05-03 14:22:10|602.98|600.58|603.95|601.55|604.2|601.8|602.98|600.58|0
1651587740000|2022-05-03 14:22:20|603.71|601.31|602.98|600.58|603.71|601.31|602.98|600.58|0
1651587750000|2022-05-03 14:22:30|601.26|598.86|600.53|598.13|601.26|598.86|600.53|598.13|0
1651587760000|2022-05-03 14:22:40|600.41|598.01|600.53|598.13|601.02|598.62|600.41|598.01|0
1651587770000|2022-05-03 14:22:50|600.78|598.38|597.35|594.95|600.78|598.38|597.35|594.95|0
1651587780000|2022-05-03 14:23:00|597.6|595.2|598.09|595.69|598.82|596.42|597.6|595.2|0
1651587790000|2022-05-03 14:23:10|597.73|595.33|597.48|595.08|597.73|595.33|597.35|594.95|0
1651587800000|2022-05-03 14:23:20|598.58|596.18|600.78|598.38|600.78|598.38|598.58|596.18|0
1651587810000|2022-05-03 14:23:30|600.53|598.13|599.31|596.91|600.53|598.13|599.31|596.91|0
1651587820000|2022-05-03 14:23:40|600.78|598.38|600.04|597.64|600.78|598.38|600.04|597.64|0
1651587830000|2022-05-03 14:23:50|600.53|598.13|600.29|597.89|600.53|598.13|599.8|597.4|0
1651587840000|2022-05-03 14:24:00|600.04|597.64|599.31|596.91|600.04|597.64|598.82|596.42|0
1651587850000|2022-05-03 14:24:10|599.8|597.4|600.29|597.89|600.29|597.89|599.8|597.4|0
1651587860000|2022-05-03 14:24:20|600.53|598.13|599.55|597.15|600.78|598.38|599.55|597.15|0
1651587870000|2022-05-03 14:24:30|599.06|596.66|599.31|596.91|600.29|597.89|599.06|596.66|0
1651587880000|2022-05-03 14:24:40|599.06|596.66|599.31|596.91|600.29|597.89|599.06|596.66|0
1651587890000|2022-05-03 14:24:50|599.8|597.4|599.06|596.66|600.04|597.64|599.06|596.66|0
1651587900000|2022-05-03 14:25:00|598.33|595.93|596.38|593.98|598.33|595.93|596.38|593.98|0
1651587910000|2022-05-03 14:25:10|597.6|595.2|598.58|596.18|598.58|596.18|596.87|594.47|0
1651587920000|2022-05-03 14:25:20|600.29|597.89|599.8|597.4|600.66|598.26|599.8|597.4|0
1651587930000|2022-05-03 14:25:30|599.55|597.15|598.58|596.18|599.55|597.15|598.58|596.18|0
1651587940000|2022-05-03 14:25:40|595.89|593.49|592.84|590.44|595.89|593.49|592.84|590.44|0
1651587950000|2022-05-03 14:25:50|592.47|590.07|594.67|592.27|594.67|592.27|592.47|590.07|0
1651587960000|2022-05-03 14:26:00|593.69|591.29|592.23|589.83|593.69|591.29|591.98|589.58|0
1651587970000|2022-05-03 14:26:10|591.74|589.34|591.74|589.34|591.98|589.58|591.74|589.34|0
1651587980000|2022-05-03 14:26:20|591.98|589.58|593.33|590.93|593.33|590.93|591.98|589.58|0
1651587990000|2022-05-03 14:26:30|593.69|591.29|593.2|590.8|594.18|591.78|593.2|590.8|0
1651588000000|2022-05-03 14:26:40|593.33|590.93|593.45|591.05|594.42|592.02|593.33|590.93|0
1651588010000|2022-05-03 14:26:50|591.74|589.34|590.03|587.63|591.74|589.34|590.03|587.63|0
1651588020000|2022-05-03 14:27:00|590.76|588.36|591.49|589.09|591.74|589.34|589.91|587.51|0
1651588030000|2022-05-03 14:27:10|592.23|589.83|591.98|589.58|592.71|590.31|591.98|589.58|0
1651588040000|2022-05-03 14:27:20|591.25|588.85|592.23|589.83|592.23|589.83|591.25|588.85|0
1651588050000|2022-05-03 14:27:30|591.74|589.34|591.7|589.3|591.74|589.34|590.72|588.32|0
1651588060000|2022-05-03 14:27:40|592.19|589.79|590.23|587.83|592.19|589.79|590.23|587.83|0
1651588070000|2022-05-03 14:27:50|590.48|588.08|590.48|588.08|590.72|588.32|590.23|587.83|0
1651588080000|2022-05-03 14:28:00|589.75|587.35|590.6|588.2|590.97|588.57|589.75|587.35|0
1651588090000|2022-05-03 14:28:10|590.23|587.83|591.21|588.81|591.21|588.81|590.23|587.83|0
1651588100000|2022-05-03 14:28:20|591.7|589.3|591.45|589.05|591.7|589.3|590.72|588.32|0
1651588110000|2022-05-03 14:28:30|590.72|588.32|590.85|588.45|591.21|588.81|590.72|588.32|0
1651588120000|2022-05-03 14:28:40|590.72|588.32|590.97|588.57|591.34|588.94|590.72|588.32|0
1651588130000|2022-05-03 14:28:50|591.21|588.81|591.7|589.3|591.7|589.3|591.09|588.69|0
1651588140000|2022-05-03 14:29:00|591.82|589.42|588.04|585.64|591.82|589.42|588.04|585.64|0
1651588150000|2022-05-03 14:29:10|588.77|586.37|590.97|588.57|590.97|588.57|588.77|586.37|0
1651588160000|2022-05-03 14:29:20|590.96|588.56|589.74|587.34|590.96|588.56|589.74|587.34|0
1651588170000|2022-05-03 14:29:30|589.99|587.59|590.96|588.56|590.96|588.56|589.99|587.59|0
1651588180000|2022-05-03 14:29:40|590.72|588.32|590.23|587.83|590.72|588.32|590.23|587.83|0
1651588190000|2022-05-03 14:29:50|590.48|588.08|590.12|587.72|590.6|588.2|590.12|587.72|0
1651588200000|2022-05-03 14:30:00|589.26|586.86|587.55|585.15|589.5|587.1|587.55|585.15|0
1651588210000|2022-05-03 14:30:10|587.31|584.91|588.28|585.88|588.28|585.88|586.33|583.93|0
1651588220000|2022-05-03 14:30:20|589.5|587.1|589.99|587.59|589.99|587.59|588.77|586.37|0
1651588230000|2022-05-03 14:30:30|590.48|588.08|591.34|588.94|591.34|588.94|590.48|588.08|0
1651588240000|2022-05-03 14:30:40|591.45|589.05|589.99|587.59|591.45|589.05|589.99|587.59|0
1651588250000|2022-05-03 14:30:50|589.74|587.34|590.72|588.32|590.72|588.32|589.5|587.1|0
1651588260000|2022-05-03 14:31:00|590.23|587.83|592.43|590.03|592.43|590.03|590.23|587.83|0
1651588270000|2022-05-03 14:31:10|592.19|589.79|595.6|593.2|595.6|593.2|592.19|589.79|0
1651588280000|2022-05-03 14:31:20|595.12|592.72|593.16|590.76|595.12|592.72|593.16|590.76|0
1651588290000|2022-05-03 14:31:30|593.89|591.49|592.67|590.27|593.89|591.49|592.67|590.27|0
1651588300000|2022-05-03 14:31:40|589.5|587.1|590.85|588.45|591.45|589.05|589.5|587.1|0
1651588310000|2022-05-03 14:31:50|591.21|588.81|590.36|587.96|591.21|588.81|589.99|587.59|0
1651588320000|2022-05-03 14:32:00|589.99|587.59|584.14|581.74|589.99|587.59|584.14|581.74|0
1651588330000|2022-05-03 14:32:10|585.11|582.71|585.84|583.44|585.84|583.44|585.11|582.71|0
1651588340000|2022-05-03 14:32:20|586.09|583.69|586.33|583.93|586.33|583.93|585.36|582.96|0
1651588350000|2022-05-03 14:32:30|585.6|583.2|586.33|583.93|586.33|583.93|585.36|582.96|0
1651588360000|2022-05-03 14:32:40|585.84|583.44|585.48|583.08|585.84|583.44|585.48|583.08|0
1651588370000|2022-05-03 14:32:50|585.11|582.71|583.16|580.76|585.11|582.71|582.92|580.52|0
1651588380000|2022-05-03 14:33:00|582.43|580.03|582.19|579.79|582.68|580.28|581.46|579.06|0
1651588390000|2022-05-03 14:33:10|582.07|579.67|585.36|582.96|585.36|582.96|582.07|579.67|0
1651588400000|2022-05-03 14:33:20|584.62|582.22|583.89|581.49|584.62|582.22|583.89|581.49|0
1651588410000|2022-05-03 14:33:30|583.16|580.76|583.16|580.76|583.16|580.76|583.16|580.76|0
1651588420000|2022-05-03 14:33:40|583.41|581.01|582.67|580.27|583.41|581.01|582.67|580.27|0
1651588430000|2022-05-03 14:33:50|582.92|580.52|583.16|580.76|583.89|581.49|582.92|580.52|0
1651588440000|2022-05-03 14:34:00|582.43|580.03|582.43|580.03|582.43|580.03|581.7|579.3|0
1651588450000|2022-05-03 14:34:10|582.56|580.16|582.19|579.79|582.56|580.16|581.7|579.3|0
1651588460000|2022-05-03 14:34:20|582.07|579.67|581.94|579.54|582.07|579.67|581.46|579.06|0
1651588470000|2022-05-03 14:34:30|581.46|579.06|582.67|580.27|582.67|580.27|581.21|578.81|0
1651588480000|2022-05-03 14:34:40|582.43|580.03|583.16|580.76|583.41|581.01|582.43|580.03|0
1651588490000|2022-05-03 14:34:50|583.78|581.38|584.14|581.74|584.62|582.22|583.78|581.38|0
1651588500000|2022-05-03 14:35:00|584.02|581.62|583.05|580.65|584.02|581.62|582.92|580.52|0
1651588510000|2022-05-03 14:35:10|582.67|580.27|583.65|581.25|583.89|581.49|582.67|580.27|0
1651588520000|2022-05-03 14:35:20|583.53|581.13|583.65|581.25|583.89|581.49|582.92|580.52|0
1651588530000|2022-05-03 14:35:30|583.89|581.49|583.65|581.25|583.89|581.49|583.16|580.76|0
1651588540000|2022-05-03 14:35:40|584.62|582.22|585.6|583.2|585.6|583.2|584.62|582.22|0
1651588550000|2022-05-03 14:35:50|587.31|584.91|585.35|582.95|587.43|585.03|585.35|582.95|0
1651588560000|2022-05-03 14:36:00|586.33|583.93|587.79|585.39|587.79|585.39|586.33|583.93|0
1651588570000|2022-05-03 14:36:10|588.52|586.12|586.82|584.42|588.52|586.12|586.82|584.42|0
1651588580000|2022-05-03 14:36:20|587.31|584.91|587.06|584.66|587.55|585.15|587.06|584.66|0
1651588590000|2022-05-03 14:36:30|587.79|585.39|586.57|584.17|587.79|585.39|586.57|584.17|0
1651588600000|2022-05-03 14:36:40|586.33|583.93|586.33|583.93|586.33|583.93|585.84|583.44|0
1651588610000|2022-05-03 14:36:50|586.82|584.42|587.06|584.66|587.06|584.66|586.57|584.17|0
1651588620000|2022-05-03 14:37:00|587.79|585.39|588.04|585.64|589.26|586.86|587.79|585.39|0
1651588630000|2022-05-03 14:37:10|588.52|586.12|588.04|585.64|588.52|586.12|587.55|585.15|0
1651588640000|2022-05-03 14:37:20|588.28|585.88|589.01|586.61|589.01|586.61|587.92|585.52|0
1651588650000|2022-05-03 14:37:30|588.77|586.37|590.72|588.32|590.72|588.32|588.77|586.37|0
1651588660000|2022-05-03 14:37:40|590.96|588.56|590.72|588.32|591.21|588.81|590.72|588.32|0
1651588670000|2022-05-03 14:37:50|590.96|588.56|592.43|590.03|592.43|590.03|590.96|588.56|0
1651588680000|2022-05-03 14:38:00|592.18|589.78|590.96|588.56|592.18|589.78|590.96|588.56|0
1651588690000|2022-05-03 14:38:10|591.7|589.3|590.72|588.32|591.94|589.54|590.72|588.32|0
1651588700000|2022-05-03 14:38:20|591.21|588.81|591.21|588.81|591.45|589.05|591.21|588.81|0
1651588710000|2022-05-03 14:38:30|591.45|589.05|591.21|588.81|591.45|589.05|590.72|588.32|0
1651588720000|2022-05-03 14:38:40|591.7|589.3|591.94|589.54|592.67|590.27|591.7|589.3|0
1651588730000|2022-05-03 14:38:50|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1651588740000|2022-05-03 14:39:00|592.18|589.78|591.94|589.54|592.67|590.27|591.94|589.54|0
1651588750000|2022-05-03 14:39:10|592.43|590.03|592.14|589.74|592.43|590.03|592.14|589.74|0
1651588760000|2022-05-03 14:39:20|592.88|590.48|592.63|590.23|593.12|590.72|592.63|590.23|0
1651588770000|2022-05-03 14:39:30|593.12|590.72|592.88|590.48|593.12|590.72|592.88|590.48|0
1651588780000|2022-05-03 14:39:40|593.12|590.72|592.63|590.23|593.12|590.72|592.63|590.23|0
1651588790000|2022-05-03 14:39:50|592.88|590.48|593.12|590.72|593.12|590.72|592.88|590.48|0
1651588800000|2022-05-03 14:40:00|592.88|590.48|592.88|590.48|593.12|590.72|592.88|590.48|0
1651588810000|2022-05-03 14:40:10|593.12|590.72|592.14|589.74|593.12|590.72|592.14|589.74|0
1651588820000|2022-05-03 14:40:20|592.39|589.99|593.85|591.45|593.85|591.45|592.39|589.99|0
1651588830000|2022-05-03 14:40:30|594.1|591.7|595.56|593.16|595.56|593.16|594.1|591.7|0
1651588840000|2022-05-03 14:40:40|595.81|593.41|595.56|593.16|595.81|593.41|594.83|592.43|0
1651588850000|2022-05-03 14:40:50|596.05|593.65|596.3|593.9|596.54|594.14|596.05|593.65|0
1651588860000|2022-05-03 14:41:00|595.81|593.41|596.3|593.9|596.54|594.14|595.81|593.41|0
1651588870000|2022-05-03 14:41:10|596.05|593.65|596.54|594.14|596.54|594.14|595.81|593.41|0
1651588880000|2022-05-03 14:41:20|595.81|593.41|594.83|592.43|595.81|593.41|594.59|592.19|0
1651588890000|2022-05-03 14:41:30|595.81|593.41|595.56|593.16|595.81|593.41|595.56|593.16|0
1651588900000|2022-05-03 14:41:40|595.81|593.41|596.3|593.9|596.3|593.9|595.81|593.41|0
1651588910000|2022-05-03 14:41:50|596.54|594.14|596.3|593.9|596.54|594.14|596.3|593.9|0
1651588920000|2022-05-03 14:42:00|596.54|594.14|596.54|594.14|596.54|594.14|596.54|594.14|0
1651588930000|2022-05-03 14:42:10|598.5|596.1|598.5|596.1|599.23|596.83|598.5|596.1|0
1651588940000|2022-05-03 14:42:20|598.99|596.59|598.74|596.34|598.99|596.59|597.52|595.12|0
1651588950000|2022-05-03 14:42:30|598.5|596.1|597.03|594.63|598.5|596.1|597.03|594.63|0
1651588960000|2022-05-03 14:42:40|597.52|595.12|597.03|594.63|597.52|595.12|597.03|594.63|0
1651588970000|2022-05-03 14:42:50|596.78|594.38|596.78|594.38|597.03|594.63|596.78|594.38|0
1651588980000|2022-05-03 14:43:00|597.03|594.63|597.52|595.12|597.52|595.12|596.3|593.9|0
1651588990000|2022-05-03 14:43:10|598.01|595.61|597.52|595.12|598.01|595.61|597.27|594.87|0
1651589000000|2022-05-03 14:43:20|598.01|595.61|598.25|595.85|598.98|596.58|598.01|595.61|0
1651589010000|2022-05-03 14:43:30|598.01|595.61|599.72|597.32|599.72|597.32|598.01|595.61|0
1651589020000|2022-05-03 14:43:40|600.21|597.81|601.68|599.28|601.68|599.28|600.21|597.81|0
1651589030000|2022-05-03 14:43:50|601.43|599.03|600.94|598.54|601.43|599.03|600.94|598.54|0
1651589040000|2022-05-03 14:44:00|600.45|598.05|601.19|598.79|601.19|598.79|600.45|598.05|0
1651589050000|2022-05-03 14:44:10|600.94|598.54|600.7|598.3|600.94|598.54|600.58|598.18|0
1651589060000|2022-05-03 14:44:20|600.94|598.54|600.82|598.42|600.94|598.54|600.82|598.42|0
1651589070000|2022-05-03 14:44:30|601.43|599.03|600.94|598.54|601.68|599.28|600.94|598.54|0
1651589080000|2022-05-03 14:44:40|601.19|598.79|600.94|598.54|601.19|598.79|600.21|597.81|0
1651589090000|2022-05-03 14:44:50|600.45|598.05|601.92|599.52|601.92|599.52|600.45|598.05|0
1651589100000|2022-05-03 14:45:00|602.16|599.76|603.39|600.99|603.39|600.99|602.16|599.76|0
1651589110000|2022-05-03 14:45:10|603.88|601.48|604.37|601.97|604.37|601.97|603.88|601.48|0
1651589120000|2022-05-03 14:45:20|604.49|602.09|603.88|601.48|604.49|602.09|603.63|601.23|0
1651589130000|2022-05-03 14:45:30|603.39|600.99|603.63|601.23|603.63|601.23|602.41|600.01|0
1651589140000|2022-05-03 14:45:40|603.88|601.48|602.65|600.25|603.88|601.48|602.65|600.25|0
1651589150000|2022-05-03 14:45:50|603.39|600.99|601.92|599.52|603.39|600.99|601.92|599.52|0
1651589160000|2022-05-03 14:46:00|601.19|598.79|601.19|598.79|601.43|599.03|601.19|598.79|0
1651589170000|2022-05-03 14:46:10|600.7|598.3|602.41|600.01|602.41|600.01|600.7|598.3|0
1651589180000|2022-05-03 14:46:20|602.54|600.14|602.16|599.76|602.54|600.14|602.16|599.76|0
1651589190000|2022-05-03 14:46:30|602.65|600.25|603.63|601.23|603.63|601.23|602.65|600.25|0
1651589200000|2022-05-03 14:46:40|604.86|602.46|605.35|602.95|605.35|602.95|604.61|602.21|0
1651589210000|2022-05-03 14:46:50|606.33|603.93|606.08|603.68|606.33|603.93|605.59|603.19|0
1651589220000|2022-05-03 14:47:00|605.59|603.19|606.82|604.42|607.31|604.91|605.59|603.19|0
1651589230000|2022-05-03 14:47:10|606.33|603.93|605.35|602.95|606.33|603.93|605.1|602.7|0
1651589240000|2022-05-03 14:47:20|605.84|603.44|606.08|603.68|606.45|604.05|605.84|603.44|0
1651589250000|2022-05-03 14:47:30|606.33|603.93|605.84|603.44|606.33|603.93|605.84|603.44|0
1651589260000|2022-05-03 14:47:40|605.1|602.7|605.84|603.44|605.84|603.44|605.1|602.7|0
1651589270000|2022-05-03 14:47:50|605.59|603.19|606.08|603.68|606.08|603.68|605.59|603.19|0
1651589280000|2022-05-03 14:48:00|605.35|602.95|605.59|603.19|605.84|603.44|605.35|602.95|0
1651589290000|2022-05-03 14:48:10|605.84|603.44|606.08|603.68|606.57|604.17|605.84|603.44|0
1651589300000|2022-05-03 14:48:20|605.84|603.44|604.86|602.46|605.84|603.44|604.86|602.46|0
1651589310000|2022-05-03 14:48:30|604.61|602.21|603.88|601.48|604.61|602.21|603.88|601.48|0
1651589320000|2022-05-03 14:48:40|603.39|600.99|604.12|601.72|604.12|601.72|602.9|600.5|0
1651589330000|2022-05-03 14:48:50|603.39|600.99|603.39|600.99|603.63|601.23|603.39|600.99|0
1651589340000|2022-05-03 14:49:00|603.14|600.74|604.37|601.97|604.61|602.21|603.14|600.74|0
1651589350000|2022-05-03 14:49:10|604.12|601.72|604.61|602.21|604.61|602.21|603.14|600.74|0
1651589360000|2022-05-03 14:49:20|604.12|601.72|604.35|601.95|604.35|601.95|603.62|601.22|0
1651589370000|2022-05-03 14:49:30|604.84|602.44|604.02|601.62|604.84|602.44|604.02|601.62|0
1651589380000|2022-05-03 14:49:40|604.51|602.11|605.41|603.01|605.41|603.01|604.51|602.11|0
1651589390000|2022-05-03 14:49:50|605.65|603.25|604.67|602.27|605.65|603.25|604.67|602.27|0
1651589400000|2022-05-03 14:50:00|605.65|603.25|606.63|604.23|606.63|604.23|605.65|603.25|0
1651589410000|2022-05-03 14:50:10|606.87|604.47|605.16|602.76|606.87|604.47|605.16|602.76|0
1651589420000|2022-05-03 14:50:20|604.56|602.16|604.67|602.27|604.67|602.27|604.18|601.78|0
1651589430000|2022-05-03 14:50:30|604.92|602.52|604.92|602.52|605.16|602.76|604.67|602.27|0
1651589440000|2022-05-03 14:50:40|603.7|601.3|604.18|601.78|604.43|602.03|603.7|601.3|0
1651589450000|2022-05-03 14:50:50|604.92|602.52|602.96|600.56|604.92|602.52|602.96|600.56|0
1651589460000|2022-05-03 14:51:00|601.99|599.59|601.99|599.59|602.72|600.32|601.99|599.59|0
1651589470000|2022-05-03 14:51:10|602.23|599.83|601.99|599.59|602.23|599.83|601.74|599.34|0
1651589480000|2022-05-03 14:51:20|602.48|600.08|602.96|600.56|602.96|600.56|602.48|600.08|0
1651589490000|2022-05-03 14:51:30|602.23|599.83|601.99|599.59|602.23|599.83|601.25|598.85|0
1651589500000|2022-05-03 14:51:40|601.5|599.1|601.74|599.34|601.74|599.34|601.25|598.85|0
1651589510000|2022-05-03 14:51:50|601.5|599.1|601.25|598.85|601.5|599.1|601.01|598.61|0
1651589520000|2022-05-03 14:52:00|601.74|599.34|601.99|599.59|601.99|599.59|601.74|599.34|0
1651589530000|2022-05-03 14:52:10|601.74|599.34|601.25|598.85|601.74|599.34|601.25|598.85|0
1651589540000|2022-05-03 14:52:20|601.01|598.61|599.06|596.66|601.01|598.61|599.06|596.66|0
1651589550000|2022-05-03 14:52:30|600.03|597.63|600.77|598.37|600.77|598.37|600.03|597.63|0
1651589560000|2022-05-03 14:52:40|601.74|599.34|603.45|601.05|603.45|601.05|601.74|599.34|0
1651589570000|2022-05-03 14:52:50|602.72|600.32|601.74|599.34|602.72|600.32|601.74|599.34|0
1651589580000|2022-05-03 14:53:00|601.99|599.59|601.5|599.1|601.99|599.59|601.14|598.74|0
1651589590000|2022-05-03 14:53:10|600.77|598.37|600.28|597.88|600.77|598.37|599.3|596.9|0
1651589600000|2022-05-03 14:53:20|600.52|598.12|600.03|597.63|600.52|598.12|599.79|597.39|0
1651589610000|2022-05-03 14:53:30|599.55|597.15|599.55|597.15|600.03|597.63|599.55|597.15|0
1651589620000|2022-05-03 14:53:40|599.79|597.39|600.03|597.63|600.28|597.88|599.79|597.39|0
1651589630000|2022-05-03 14:53:50|599.55|597.15|600.03|597.63|600.03|597.63|599.55|597.15|0
1651589640000|2022-05-03 14:54:00|595.77|593.37|596.62|594.22|596.62|594.22|595.65|593.25|0
1651589650000|2022-05-03 14:54:10|598.33|595.93|597.6|595.2|598.33|595.93|597.35|594.95|0
1651589660000|2022-05-03 14:54:20|596.86|594.46|598.08|595.68|598.08|595.68|596.86|594.46|0
1651589670000|2022-05-03 14:54:30|598.33|595.93|599.79|597.39|599.79|597.39|598.33|595.93|0
1651589680000|2022-05-03 14:54:40|599.55|597.15|600.03|597.63|600.03|597.63|599.06|596.66|0
1651589690000|2022-05-03 14:54:50|599.79|597.39|598.81|596.41|599.79|597.39|598.81|596.41|0
1651589700000|2022-05-03 14:55:00|599.3|596.9|598.65|596.25|599.55|597.15|598.65|596.25|0
1651589710000|2022-05-03 14:55:10|598.9|596.5|598.41|596.01|598.9|596.5|598.41|596.01|0
1651589720000|2022-05-03 14:55:20|598.9|596.5|596.94|594.54|598.9|596.5|596.94|594.54|0
1651589730000|2022-05-03 14:55:30|597.67|595.27|598.41|596.01|598.41|596.01|597.67|595.27|0
1651589740000|2022-05-03 14:55:40|599.14|596.74|598.9|596.5|599.14|596.74|598.9|596.5|0
1651589750000|2022-05-03 14:55:50|598.41|596.01|598.41|596.01|598.65|596.25|598.41|596.01|0
1651589760000|2022-05-03 14:56:00|598.29|595.89|597.92|595.52|598.65|596.25|597.92|595.52|0
1651589770000|2022-05-03 14:56:10|597.19|594.79|597.43|595.03|598.16|595.76|597.19|594.79|0
1651589780000|2022-05-03 14:56:20|597.19|594.79|596.94|594.54|597.43|595.03|596.94|594.54|0
1651589790000|2022-05-03 14:56:30|596.34|593.94|596.45|594.05|596.45|594.05|596.34|593.94|0
1651589800000|2022-05-03 14:56:40|596.21|593.81|595.23|592.83|596.21|593.81|594.75|592.35|0
1651589810000|2022-05-03 14:56:50|594.99|592.59|595.23|592.83|595.23|592.83|594.99|592.59|0
1651589820000|2022-05-03 14:57:00|595.48|593.08|594.75|592.35|595.48|593.08|594.63|592.23|0
1651589830000|2022-05-03 14:57:10|594.99|592.59|594.01|591.61|594.99|592.59|594.01|591.61|0
1651589840000|2022-05-03 14:57:20|594.14|591.74|593.77|591.37|594.14|591.74|593.53|591.13|0
1651589850000|2022-05-03 14:57:30|594.14|591.74|594.99|592.59|594.99|592.59|594.14|591.74|0
1651589860000|2022-05-03 14:57:40|596.09|593.69|595.72|593.32|596.21|593.81|595.72|593.32|0
1651589870000|2022-05-03 14:57:50|595.97|593.57|596.94|594.54|596.94|594.54|595.97|593.57|0
1651589880000|2022-05-03 14:58:00|598.16|595.76|599.14|596.74|599.38|596.98|598.16|595.76|0
1651589890000|2022-05-03 14:58:10|598.65|596.25|598.16|595.76|598.9|596.5|598.16|595.76|0
1651589900000|2022-05-03 14:58:20|597.43|595.03|598.41|596.01|598.41|596.01|597.43|595.03|0
1651589910000|2022-05-03 14:58:30|598.65|596.25|598.65|596.25|599.38|596.98|598.65|596.25|0
1651589920000|2022-05-03 14:58:40|598.89|596.49|592.55|590.15|598.89|596.49|592.55|590.15|0
1651589930000|2022-05-03 14:58:50|594.01|591.61|594.5|592.1|594.5|592.1|593.77|591.37|0
1651589940000|2022-05-03 14:59:00|594.99|592.59|592.31|589.91|594.99|592.59|592.31|589.91|0
1651589950000|2022-05-03 14:59:10|592.79|590.39|592.55|590.15|592.79|590.39|592.31|589.91|0
1651589960000|2022-05-03 14:59:20|592.79|590.39|594.01|591.61|594.01|591.61|592.79|590.39|0
1651589970000|2022-05-03 14:59:30|593.53|591.13|594.01|591.61|594.01|591.61|592.79|590.39|0
1651589980000|2022-05-03 14:59:40|594.26|591.86|593.77|591.37|594.26|591.86|593.28|590.88|0
1651589990000|2022-05-03 14:59:50|594.5|592.1|594.99|592.59|595.23|592.83|594.5|592.1|0
1651590000000|2022-05-03 15:00:00|594.74|592.34|594.74|592.34|595.23|592.83|594.01|591.61|0
1651590010000|2022-05-03 15:00:10|594.5|592.1|595.12|592.72|595.12|592.72|593.77|591.37|0
1651590020000|2022-05-03 15:00:20|594.74|592.34|596.21|593.81|596.21|593.81|594.74|592.34|0
1651590030000|2022-05-03 15:00:30|596.7|594.3|596.7|594.3|597.19|594.79|596.7|594.3|0
1651590040000|2022-05-03 15:00:40|596.94|594.54|596.94|594.54|597.19|594.79|596.94|594.54|0
1651590050000|2022-05-03 15:00:50|597.19|594.79|596.94|594.54|597.19|594.79|596.45|594.05|0
1651590060000|2022-05-03 15:01:00|596.45|594.05|596.94|594.54|597.19|594.79|596.45|594.05|0
1651590070000|2022-05-03 15:01:10|597.67|595.27|598.41|596.01|598.41|596.01|597.19|594.79|0
1651590080000|2022-05-03 15:01:20|599.63|597.23|599.14|596.74|599.87|597.47|599.14|596.74|0
1651590090000|2022-05-03 15:01:30|599.38|596.98|597.67|595.27|599.38|596.98|597.67|595.27|0
1651590100000|2022-05-03 15:01:40|597.19|594.79|596.94|594.54|597.67|595.27|596.94|594.54|0
1651590110000|2022-05-03 15:01:50|596.7|594.3|594.01|591.61|596.7|594.3|594.01|591.61|0
1651590120000|2022-05-03 15:02:00|593.77|591.37|593.77|591.37|594.26|591.86|593.77|591.37|0
1651590130000|2022-05-03 15:02:10|591.57|589.17|591.57|589.17|592.31|589.91|591.57|589.17|0
1651590140000|2022-05-03 15:02:20|590.84|588.44|590.11|587.71|590.84|588.44|589.87|587.47|0
1651590150000|2022-05-03 15:02:30|591.09|588.69|592.55|590.15|592.55|590.15|591.09|588.69|0
1651590160000|2022-05-03 15:02:40|593.28|590.88|594.01|591.61|594.01|591.61|593.28|590.88|0
1651590170000|2022-05-03 15:02:50|593.28|590.88|591.57|589.17|593.28|590.88|591.57|589.17|0
1651590180000|2022-05-03 15:03:00|591.33|588.93|591.09|588.69|591.82|589.42|591.09|588.69|0
1651590190000|2022-05-03 15:03:10|590.84|588.44|590.73|588.33|591.33|588.93|590.73|588.33|0
1651590200000|2022-05-03 15:03:20|590.35|587.95|590.11|587.71|590.35|587.95|589.38|586.98|0
1651590210000|2022-05-03 15:03:30|590.35|587.95|591.21|588.81|591.33|588.93|590.35|587.95|0
1651590220000|2022-05-03 15:03:40|590.35|587.95|589.99|587.59|590.6|588.2|589.99|587.59|0
1651590230000|2022-05-03 15:03:50|590.35|587.95|589.38|586.98|590.35|587.95|589.38|586.98|0
1651590240000|2022-05-03 15:04:00|588.89|586.49|589.38|586.98|589.87|587.47|588.89|586.49|0
1651590250000|2022-05-03 15:04:10|589.62|587.22|589.14|586.74|590.35|587.95|589.14|586.74|0
1651590260000|2022-05-03 15:04:20|588.29|585.89|588.16|585.76|588.89|586.49|588.16|585.76|0
1651590270000|2022-05-03 15:04:30|587.92|585.52|586.46|584.06|587.92|585.52|586.46|584.06|0
1651590280000|2022-05-03 15:04:40|587.19|584.79|586.94|584.54|588.16|585.76|586.94|584.54|0
1651590290000|2022-05-03 15:04:50|587.43|585.03|586.94|584.54|587.43|585.03|586.94|584.54|0
1651590300000|2022-05-03 15:05:00|584.02|581.62|582.44|580.04|584.02|581.62|581.83|579.43|0
1651590310000|2022-05-03 15:05:10|583.29|580.89|583.78|581.38|583.78|581.38|583.29|580.89|0
1651590320000|2022-05-03 15:05:20|583.53|581.13|583.78|581.38|584.02|581.62|583.53|581.13|0
1651590330000|2022-05-03 15:05:30|584.51|582.11|585.48|583.08|585.48|583.08|584.51|582.11|0
1651590340000|2022-05-03 15:05:40|585.24|582.84|584.75|582.35|585.24|582.84|584.75|582.35|0
1651590350000|2022-05-03 15:05:50|585.12|582.72|584.51|582.11|585.12|582.72|584.51|582.11|0
1651590360000|2022-05-03 15:06:00|583.53|581.13|580.13|577.73|583.53|581.13|580.13|577.73|0
1651590370000|2022-05-03 15:06:10|582.8|580.4|581.81|579.41|582.8|580.4|581.81|579.41|0
1651590380000|2022-05-03 15:06:20|582.05|579.65|581.57|579.17|582.05|579.65|581.57|579.17|0
1651590390000|2022-05-03 15:06:30|581.08|578.68|580.1|577.7|581.08|578.68|580.1|577.7|0
1651590400000|2022-05-03 15:06:40|580.59|578.19|581.08|578.68|581.08|578.68|580.35|577.95|0
1651590410000|2022-05-03 15:06:50|581.32|578.92|580.84|578.44|581.57|579.17|580.84|578.44|0
1651590420000|2022-05-03 15:07:00|580.1|577.7|579.86|577.46|580.1|577.7|579.86|577.46|0
1651590430000|2022-05-03 15:07:10|580.1|577.7|577.42|575.02|580.1|577.7|577.42|575.02|0
1651590440000|2022-05-03 15:07:20|576.45|574.05|575.96|573.56|576.45|574.05|575.96|573.56|0
1651590450000|2022-05-03 15:07:30|575.72|573.32|575.23|572.83|575.72|573.32|575.23|572.83|0
1651590460000|2022-05-03 15:07:40|573.29|570.89|573.77|571.37|574.99|572.59|573.29|570.89|0
1651590470000|2022-05-03 15:07:50|573.53|571.13|574.75|572.35|574.75|572.35|573.53|571.13|0
1651590480000|2022-05-03 15:08:00|574.5|572.1|571.83|569.43|574.5|572.1|571.83|569.43|0
1651590490000|2022-05-03 15:08:10|571.34|568.94|570.85|568.45|571.83|569.43|570.85|568.45|0
1651590500000|2022-05-03 15:08:20|571.34|568.94|571.58|569.18|571.58|569.18|570.85|568.45|0
1651590510000|2022-05-03 15:08:30|571.34|568.94|571.1|568.7|571.34|568.94|571.1|568.7|0
1651590520000|2022-05-03 15:08:40|571.34|568.94|570.61|568.21|571.34|568.94|570.61|568.21|0
1651590530000|2022-05-03 15:08:50|570.37|567.97|570.61|568.21|570.61|568.21|569.88|567.48|0
1651590540000|2022-05-03 15:09:00|570.85|568.45|570.61|568.21|570.85|568.45|570.12|567.72|0
1651590550000|2022-05-03 15:09:10|570.12|567.72|570.37|567.97|570.37|567.97|569.64|567.24|0
1651590560000|2022-05-03 15:09:20|570.61|568.21|571.58|569.18|571.58|569.18|570.61|568.21|0
1651590570000|2022-05-03 15:09:30|571.83|569.43|571.83|569.43|571.83|569.43|570.85|568.45|0
1651590580000|2022-05-03 15:09:40|572.07|569.67|571.47|569.07|572.07|569.67|571.47|569.07|0
1651590590000|2022-05-03 15:09:50|571.83|569.43|571.83|569.43|571.95|569.55|571.34|568.94|0
1651590600000|2022-05-03 15:10:00|571.58|569.18|571.47|569.07|571.58|569.18|570.85|568.45|0
1651590610000|2022-05-03 15:10:10|574.26|571.86|574.26|571.86|574.26|571.86|574.02|571.62|0
1651590620000|2022-05-03 15:10:20|573.53|571.13|573.29|570.89|573.53|571.13|573.04|570.64|0
1651590630000|2022-05-03 15:10:30|572.56|570.16|572.8|570.4|573.04|570.64|572.56|570.16|0
1651590640000|2022-05-03 15:10:40|573.04|570.64|573.29|570.89|573.29|570.89|573.04|570.64|0
1651590650000|2022-05-03 15:10:50|574.26|571.86|575.48|573.08|575.48|573.08|574.02|571.62|0
1651590660000|2022-05-03 15:11:00|576.21|573.81|578.15|575.75|578.64|576.24|576.21|573.81|0
1651590670000|2022-05-03 15:11:10|577.67|575.27|577.79|575.39|577.79|575.39|577.42|575.02|0
1651590680000|2022-05-03 15:11:20|576.94|574.54|577.67|575.27|577.67|575.27|576.94|574.54|0
1651590690000|2022-05-03 15:11:30|577.55|575.15|576.45|574.05|577.55|575.15|575.96|573.56|0
1651590700000|2022-05-03 15:11:40|575.96|573.56|575.48|573.08|575.96|573.56|575.48|573.08|0
1651590710000|2022-05-03 15:11:50|575.23|572.83|575.48|573.08|575.72|573.32|575.23|572.83|0
1651590720000|2022-05-03 15:12:00|575.23|572.83|574.99|572.59|575.23|572.83|574.75|572.35|0
1651590730000|2022-05-03 15:12:10|575.14|572.74|574.66|572.26|575.14|572.74|574.66|572.26|0
1651590740000|2022-05-03 15:12:20|574.17|571.77|573.93|571.53|574.17|571.77|573.93|571.53|0
1651590750000|2022-05-03 15:12:30|574.17|571.77|574.9|572.5|574.9|572.5|574.17|571.77|0
1651590760000|2022-05-03 15:12:40|574.41|572.01|574.66|572.26|574.66|572.26|574.17|571.77|0
1651590770000|2022-05-03 15:12:50|574.9|572.5|575.63|573.23|575.63|573.23|574.9|572.5|0
1651590780000|2022-05-03 15:13:00|576.61|574.21|576.85|574.45|576.85|574.45|576.61|574.21|0
1651590790000|2022-05-03 15:13:10|575.87|573.47|576.36|573.96|576.36|573.96|575.87|573.47|0
1651590800000|2022-05-03 15:13:20|576.85|574.45|577.58|575.18|577.82|575.42|576.85|574.45|0
1651590810000|2022-05-03 15:13:30|577.82|575.42|578.07|575.67|579.04|576.64|577.82|575.42|0
1651590820000|2022-05-03 15:13:40|577.82|575.42|577.82|575.42|577.82|575.42|577.82|575.42|0
1651590830000|2022-05-03 15:13:50|578.68|576.28|578.56|576.16|578.8|576.4|578.56|576.16|0
1651590840000|2022-05-03 15:14:00|577.82|575.42|578.44|576.04|578.44|576.04|577.58|575.18|0
1651590850000|2022-05-03 15:14:10|578.8|576.4|577.09|574.69|578.8|576.4|577.09|574.69|0
1651590860000|2022-05-03 15:14:20|577.34|574.94|575.87|573.47|577.34|574.94|575.87|573.47|0
1651590870000|2022-05-03 15:14:30|576.12|573.72|576.24|573.84|576.24|573.84|575.63|573.23|0
1651590880000|2022-05-03 15:14:40|576.12|573.72|575.14|572.74|576.12|573.72|574.9|572.5|0
1651590890000|2022-05-03 15:14:50|573.68|571.28|571.98|569.58|573.68|571.28|571.98|569.58|0
1651590900000|2022-05-03 15:15:00|570.03|567.63|567.36|564.96|570.03|567.63|567.36|564.96|0
1651590910000|2022-05-03 15:15:10|567.11|564.71|568.09|565.69|568.09|565.69|567.11|564.71|0
1651590920000|2022-05-03 15:15:20|569.3|566.9|569.06|566.66|569.3|566.9|569.06|566.66|0
1651590930000|2022-05-03 15:15:30|568.82|566.42|569.79|567.39|569.79|567.39|568.82|566.42|0
1651590940000|2022-05-03 15:15:40|570.52|568.12|569.91|567.51|570.52|568.12|569.54|567.14|0
1651590950000|2022-05-03 15:15:50|570.76|568.36|569.54|567.14|570.76|568.36|569.54|567.14|0
1651590960000|2022-05-03 15:16:00|569.43|567.03|569.54|567.14|570.27|567.87|569.43|567.03|0
1651590970000|2022-05-03 15:16:10|569.43|567.03|568.57|566.17|569.43|567.03|568.33|565.93|0
1651590980000|2022-05-03 15:16:20|567.36|564.96|570.76|568.36|570.76|568.36|567.36|564.96|0
1651590990000|2022-05-03 15:16:30|571|568.6|569.3|566.9|571.49|569.09|569.3|566.9|0
1651591000000|2022-05-03 15:16:40|569.91|567.51|570.76|568.36|571|568.6|569.91|567.51|0
1651591010000|2022-05-03 15:16:50|571|568.6|571.98|569.58|571.98|569.58|571|568.6|0
1651591020000|2022-05-03 15:17:00|572.71|570.31|572.22|569.82|572.71|570.31|572.22|569.82|0
1651591030000|2022-05-03 15:17:10|572.71|570.31|576.36|573.96|576.36|573.96|572.71|570.31|0
1651591040000|2022-05-03 15:17:20|578.55|576.15|577.09|574.69|578.55|576.15|577.09|574.69|0
1651591050000|2022-05-03 15:17:30|577.34|574.94|576.85|574.45|577.58|575.18|576.85|574.45|0
1651591060000|2022-05-03 15:17:40|576.6|574.2|574.66|572.26|576.6|574.2|574.66|572.26|0
1651591070000|2022-05-03 15:17:50|573.68|571.28|574.41|572.01|574.66|572.26|573.68|571.28|0
1651591080000|2022-05-03 15:18:00|573.44|571.04|575.14|572.74|575.14|572.74|573.44|571.04|0
1651591090000|2022-05-03 15:18:10|574.17|571.77|574.41|572.01|574.66|572.26|574.17|571.77|0
1651591100000|2022-05-03 15:18:20|573.44|571.04|571.25|568.85|573.44|571.04|571.25|568.85|0
1651591110000|2022-05-03 15:18:30|571|568.6|570.16|567.76|571|568.6|570.16|567.76|0
1651591120000|2022-05-03 15:18:40|570.52|568.12|570.52|568.12|571|568.6|570.52|568.12|0
1651591130000|2022-05-03 15:18:50|569.79|567.39|570.76|568.36|570.76|568.36|569.79|567.39|0
1651591140000|2022-05-03 15:19:00|570.52|568.12|571.49|569.09|571.49|569.09|570.52|568.12|0
1651591150000|2022-05-03 15:19:10|571.73|569.33|572.95|570.55|572.95|570.55|571.73|569.33|0
1651591160000|2022-05-03 15:19:20|573.19|570.79|573.68|571.28|573.93|571.53|573.19|570.79|0
1651591170000|2022-05-03 15:19:30|572.71|570.31|573.68|571.28|573.68|571.28|572.46|570.06|0
1651591180000|2022-05-03 15:19:40|572.22|569.82|572.95|570.55|573.19|570.79|572.22|569.82|0
1651591190000|2022-05-03 15:19:50|571.49|569.09|571.73|569.33|571.73|569.33|571.49|569.09|0
1651591200000|2022-05-03 15:20:00|571.49|569.09|571.49|569.09|571.49|569.09|571.37|568.97|0
1651591210000|2022-05-03 15:20:10|570.52|568.12|568.57|566.17|570.52|568.12|568.57|566.17|0
1651591220000|2022-05-03 15:20:20|568.08|565.68|567.11|564.71|568.08|565.68|567.11|564.71|0
1651591230000|2022-05-03 15:20:30|567.36|564.96|568.08|565.68|568.57|566.17|567.36|564.96|0
1651591240000|2022-05-03 15:20:40|567.36|564.96|567.11|564.71|567.6|565.2|567.11|564.71|0
1651591250000|2022-05-03 15:20:50|568.08|565.68|568.08|565.68|568.08|565.68|567.6|565.2|0
1651591260000|2022-05-03 15:21:00|567.11|564.71|568.08|565.68|568.57|566.17|567.11|564.71|0
1651591270000|2022-05-03 15:21:10|568.81|566.41|568.33|565.93|568.81|566.41|568.08|565.68|0
1651591280000|2022-05-03 15:21:20|567.36|564.96|568.08|565.68|568.08|565.68|567.36|564.96|0
1651591290000|2022-05-03 15:21:30|568.33|565.93|569.3|566.9|569.3|566.9|567.84|565.44|0
1651591300000|2022-05-03 15:21:40|569.06|566.66|568.33|565.93|569.06|566.66|568.33|565.93|0
1651591310000|2022-05-03 15:21:50|568.57|566.17|568.33|565.93|568.57|566.17|568.33|565.93|0
1651591320000|2022-05-03 15:22:00|567.84|565.44|566.87|564.47|567.84|565.44|566.87|564.47|0
1651591330000|2022-05-03 15:22:10|567.48|565.08|566.63|564.23|567.6|565.2|566.63|564.23|0
1651591340000|2022-05-03 15:22:20|566.14|563.74|566.87|564.47|566.87|564.47|566.14|563.74|0
1651591350000|2022-05-03 15:22:30|567.11|564.71|568.33|565.93|568.33|565.93|567.11|564.71|0
1651591360000|2022-05-03 15:22:40|568.57|566.17|568.33|565.93|569.3|566.9|568.33|565.93|0
1651591370000|2022-05-03 15:22:50|568.57|566.17|567.84|565.44|568.57|566.17|567.36|564.96|0
1651591380000|2022-05-03 15:23:00|568.81|566.41|568.08|565.68|568.81|566.41|567.6|565.2|0
1651591390000|2022-05-03 15:23:10|567.84|565.44|567.6|565.2|568.08|565.68|567.6|565.2|0
1651591400000|2022-05-03 15:23:20|567.35|564.95|567.6|565.2|568.33|565.93|567.35|564.95|0
1651591410000|2022-05-03 15:23:30|567.35|564.95|566.63|564.23|567.35|564.95|566.63|564.23|0
1651591420000|2022-05-03 15:23:40|566.38|563.98|567.11|564.71|567.35|564.95|566.38|563.98|0
1651591430000|2022-05-03 15:23:50|566.63|564.23|566.87|564.47|566.87|564.47|566.14|563.74|0
1651591440000|2022-05-03 15:24:00|566.14|563.74|566.38|563.98|566.87|564.47|566.14|563.74|0
1651591450000|2022-05-03 15:24:10|566.14|563.74|566.87|564.47|566.87|564.47|566.14|563.74|0
1651591460000|2022-05-03 15:24:20|567.11|564.71|566.63|564.23|567.35|564.95|566.63|564.23|0
1651591470000|2022-05-03 15:24:30|566.14|563.74|564.92|562.52|566.14|563.74|564.92|562.52|0
1651591480000|2022-05-03 15:24:40|564.68|562.28|564.2|561.8|564.68|562.28|564.2|561.8|0
1651591490000|2022-05-03 15:24:50|563.71|561.31|563.95|561.55|564.44|562.04|563.71|561.31|0
1651591500000|2022-05-03 15:25:00|564.81|562.41|564.2|561.8|564.81|562.41|564.2|561.8|0
1651591510000|2022-05-03 15:25:10|564.68|562.28|564.44|562.04|564.68|562.28|564.2|561.8|0
1651591520000|2022-05-03 15:25:20|564.2|561.8|562.98|560.58|564.2|561.8|562.98|560.58|0
1651591530000|2022-05-03 15:25:30|563.22|560.82|564.92|562.52|564.92|562.52|563.22|560.82|0
1651591540000|2022-05-03 15:25:40|565.41|563.01|564.2|561.8|565.41|563.01|564.2|561.8|0
1651591550000|2022-05-03 15:25:50|563.95|561.55|564.81|562.41|564.81|562.41|563.71|561.31|0
1651591560000|2022-05-03 15:26:00|565.41|563.01|565.41|563.01|565.41|563.01|565.17|562.77|0
1651591570000|2022-05-03 15:26:10|564.68|562.28|565.41|563.01|565.41|563.01|564.68|562.28|0
1651591580000|2022-05-03 15:26:20|564.68|562.28|565.17|562.77|565.17|562.77|564.68|562.28|0
1651591590000|2022-05-03 15:26:30|564.68|562.28|564.44|562.04|564.68|562.28|564.32|561.92|0
1651591600000|2022-05-03 15:26:40|565.17|562.77|564.44|562.04|565.17|562.77|564.44|562.04|0
1651591610000|2022-05-03 15:26:50|564.92|562.52|564.92|562.52|564.92|562.52|564.68|562.28|0
1651591620000|2022-05-03 15:27:00|566.38|563.98|568.08|565.68|568.08|565.68|565.9|563.5|0
1651591630000|2022-05-03 15:27:10|567.84|565.44|567.6|565.2|568.33|565.93|567.6|565.2|0
1651591640000|2022-05-03 15:27:20|567.84|565.44|567.11|564.71|567.84|565.44|567.11|564.71|0
1651591650000|2022-05-03 15:27:30|566.63|564.23|567.35|564.95|567.35|564.95|566.38|563.98|0
1651591660000|2022-05-03 15:27:40|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1651591670000|2022-05-03 15:27:50|567.35|564.95|567.6|565.2|567.6|565.2|567.35|564.95|0
1651591680000|2022-05-03 15:28:00|567.11|564.71|567.6|565.2|567.6|565.2|567.11|564.71|0
1651591690000|2022-05-03 15:28:10|568.08|565.68|568.21|565.81|568.57|566.17|568.08|565.68|0
1651591700000|2022-05-03 15:28:20|567.11|564.71|568.08|565.68|568.08|565.68|567.11|564.71|0
1651591710000|2022-05-03 15:28:30|569.06|566.66|569.54|567.14|570.03|567.63|569.06|566.66|0
1651591720000|2022-05-03 15:28:40|568.33|565.93|568.08|565.68|568.33|565.93|567.84|565.44|0
1651591730000|2022-05-03 15:28:50|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1651591740000|2022-05-03 15:29:00|567.84|565.44|568.57|566.17|568.57|566.17|567.84|565.44|0
1651591750000|2022-05-03 15:29:10|569.06|566.66|568.81|566.41|569.06|566.66|568.7|566.3|0
1651591760000|2022-05-03 15:29:20|569.06|566.66|569.3|566.9|569.54|567.14|568.81|566.41|0
1651591770000|2022-05-03 15:29:30|569.54|567.14|569.54|567.14|569.54|567.14|569.3|566.9|0
1651591780000|2022-05-03 15:29:40|569.79|567.39|569.06|566.66|569.79|567.39|569.06|566.66|0
1651591790000|2022-05-03 15:29:50|568.57|566.17|568.33|565.93|568.81|566.41|568.33|565.93|0
1651591800000|2022-05-03 15:30:00|566.62|564.22|566.62|564.22|567.35|564.95|566.62|564.22|0
1651591810000|2022-05-03 15:30:10|566.14|563.74|566.14|563.74|566.14|563.74|565.65|563.25|0
1651591820000|2022-05-03 15:30:20|565.41|563.01|566.14|563.74|566.14|563.74|565.41|563.01|0
1651591830000|2022-05-03 15:30:30|567.35|564.95|566.62|564.22|567.35|564.95|566.62|564.22|0
1651591840000|2022-05-03 15:30:40|566.14|563.74|565.9|563.5|566.14|563.74|565.9|563.5|0
1651591850000|2022-05-03 15:30:50|565.65|563.25|564.92|562.52|565.65|563.25|564.92|562.52|0
1651591860000|2022-05-03 15:31:00|565.78|563.38|565.41|563.01|565.78|563.38|565.17|562.77|0
1651591870000|2022-05-03 15:31:10|565.17|562.77|564.92|562.52|565.41|563.01|564.68|562.28|0
1651591880000|2022-05-03 15:31:20|564.68|562.28|566.38|563.98|567.11|564.71|564.68|562.28|0
1651591890000|2022-05-03 15:31:30|565.41|563.01|565.17|562.77|565.9|563.5|565.17|562.77|0
1651591900000|2022-05-03 15:31:40|564.68|562.28|564.19|561.79|564.68|562.28|563.95|561.55|0
1651591910000|2022-05-03 15:31:50|565.65|563.25|566.38|563.98|566.38|563.98|565.65|563.25|0
1651591920000|2022-05-03 15:32:00|565.41|563.01|565.17|562.77|565.41|563.01|564.92|562.52|0
1651591930000|2022-05-03 15:32:10|564.92|562.52|565.9|563.5|565.9|563.5|564.92|562.52|0
1651591940000|2022-05-03 15:32:20|565.41|563.01|565.17|562.77|565.41|563.01|565.17|562.77|0
1651591950000|2022-05-03 15:32:30|564.68|562.28|564.68|562.28|564.68|562.28|564.44|562.04|0
1651591960000|2022-05-03 15:32:40|564.19|561.79|563.47|561.07|564.19|561.79|563.47|561.07|0
1651591970000|2022-05-03 15:32:50|563.71|561.31|563.71|561.31|563.83|561.43|563.71|561.31|0
1651591980000|2022-05-03 15:33:00|562.98|560.58|562.49|560.09|562.98|560.58|562.49|560.09|0
1651591990000|2022-05-03 15:33:10|561.52|559.12|562.49|560.09|562.49|560.09|561.52|559.12|0
1651592000000|2022-05-03 15:33:20|562.38|559.98|562.49|560.09|562.49|560.09|562.01|559.61|0
1651592010000|2022-05-03 15:33:30|562.01|559.61|561.28|558.88|562.01|559.61|561.28|558.88|0
1651592020000|2022-05-03 15:33:40|559.58|557.18|559.34|556.94|559.82|557.42|559.34|556.94|0
1651592030000|2022-05-03 15:33:50|559.58|557.18|559.58|557.18|559.58|557.18|559.34|556.94|0
1651592040000|2022-05-03 15:34:00|559.34|556.94|559.1|556.7|559.58|557.18|559.1|556.7|0
1651592050000|2022-05-03 15:34:10|559.34|556.94|559.34|556.94|559.34|556.94|559.1|556.7|0
1651592060000|2022-05-03 15:34:20|559.58|557.18|559.34|556.94|559.58|557.18|559.34|556.94|0
1651592070000|2022-05-03 15:34:30|559.82|557.42|560.07|557.67|560.07|557.67|559.58|557.18|0
1651592080000|2022-05-03 15:34:40|560.31|557.91|560.55|558.15|560.55|558.15|560.31|557.91|0
1651592090000|2022-05-03 15:34:50|560.79|558.39|561.28|558.88|561.28|558.88|560.79|558.39|0
1651592100000|2022-05-03 15:35:00|560.92|558.52|563.95|561.55|563.95|561.55|560.92|558.52|0
1651592110000|2022-05-03 15:35:10|564.68|562.28|566.87|564.47|566.87|564.47|564.68|562.28|0
1651592120000|2022-05-03 15:35:20|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1651592130000|2022-05-03 15:35:30|565.41|563.01|565.65|563.25|566.38|563.98|565.41|563.01|0
1651592140000|2022-05-03 15:35:40|565.89|563.49|565.89|563.49|566.38|563.98|565.89|563.49|0
1651592150000|2022-05-03 15:35:50|566.14|563.74|567.11|564.71|567.11|564.71|566.14|563.74|0
1651592160000|2022-05-03 15:36:00|566.38|563.98|566.87|564.47|566.87|564.47|566.14|563.74|0
1651592170000|2022-05-03 15:36:10|566.62|564.22|566.62|564.22|566.62|564.22|566.38|563.98|0
1651592180000|2022-05-03 15:36:20|566.87|564.47|565.41|563.01|566.87|564.47|565.41|563.01|0
1651592190000|2022-05-03 15:36:30|565.17|562.77|565.41|563.01|565.41|563.01|565.17|562.77|0
1651592200000|2022-05-03 15:36:40|565.65|563.25|566.62|564.22|566.62|564.22|565.65|563.25|0
1651592210000|2022-05-03 15:36:50|566.87|564.47|565.89|563.49|566.87|564.47|565.89|563.49|0
1651592220000|2022-05-03 15:37:00|566.38|563.98|567.24|564.84|567.35|564.95|566.38|563.98|0
1651592230000|2022-05-03 15:37:10|566.87|564.47|568.08|565.68|568.08|565.68|566.87|564.47|0
1651592240000|2022-05-03 15:37:20|567.6|565.2|567.11|564.71|567.84|565.44|566.87|564.47|0
1651592250000|2022-05-03 15:37:30|567.6|565.2|567.6|565.2|567.6|565.2|567.35|564.95|0
1651592260000|2022-05-03 15:37:40|567.35|564.95|568.08|565.68|568.08|565.68|567.35|564.95|0
1651592270000|2022-05-03 15:37:50|567.84|565.44|567.11|564.71|567.84|565.44|567.11|564.71|0
1651592280000|2022-05-03 15:38:00|568.57|566.17|569.54|567.14|569.79|567.39|568.57|566.17|0
1651592290000|2022-05-03 15:38:10|569.3|566.9|569.06|566.66|569.79|567.39|569.06|566.66|0
1651592300000|2022-05-03 15:38:20|569.54|567.14|569.54|567.14|569.54|567.14|568.57|566.17|0
1651592310000|2022-05-03 15:38:30|569.79|567.39|569.78|567.38|569.79|567.39|569.54|567.14|0
1651592320000|2022-05-03 15:38:40|569.54|567.14|569.78|567.38|569.78|567.38|569.54|567.14|0
1651592330000|2022-05-03 15:38:50|570.03|567.63|570.15|567.75|570.27|567.87|570.03|567.63|0
1651592340000|2022-05-03 15:39:00|570.76|568.36|571.73|569.33|571.98|569.58|570.76|568.36|0
1651592350000|2022-05-03 15:39:10|572.46|570.06|571.73|569.33|572.46|570.06|571.73|569.33|0
1651592360000|2022-05-03 15:39:20|571|568.6|571.73|569.33|571.73|569.33|571|568.6|0
1651592370000|2022-05-03 15:39:30|571.49|569.09|571.24|568.84|571.49|569.09|571.24|568.84|0
1651592380000|2022-05-03 15:39:40|571.49|569.09|571.73|569.33|571.73|569.33|571|568.6|0
1651592390000|2022-05-03 15:39:50|571.61|569.21|571.24|568.84|571.61|569.21|571.24|568.84|0
1651592400000|2022-05-03 15:40:00|570.76|568.36|569.54|567.14|570.76|568.36|569.3|566.9|0
1651592410000|2022-05-03 15:40:10|568.81|566.41|568.57|566.17|568.81|566.41|568.57|566.17|0
1651592420000|2022-05-03 15:40:20|568.45|566.05|569.3|566.9|569.3|566.9|568.08|565.68|0
1651592430000|2022-05-03 15:40:30|569.54|567.14|569.3|566.9|569.54|567.14|569.3|566.9|0
1651592440000|2022-05-03 15:40:40|569.05|566.65|568.57|566.17|569.05|566.65|568.57|566.17|0
1651592450000|2022-05-03 15:40:50|568.81|566.41|569.05|566.65|569.05|566.65|568.81|566.41|0
1651592460000|2022-05-03 15:41:00|569.78|567.38|569.05|566.65|569.78|567.38|569.05|566.65|0
1651592470000|2022-05-03 15:41:10|569.54|567.14|568.69|566.29|569.54|567.14|568.57|566.17|0
1651592480000|2022-05-03 15:41:20|568.33|565.93|568.57|566.17|568.57|566.17|568.33|565.93|0
1651592490000|2022-05-03 15:41:30|569.3|566.9|570.27|567.87|570.27|567.87|569.3|566.9|0
1651592500000|2022-05-03 15:41:40|570.03|567.63|569.05|566.65|570.03|567.63|569.05|566.65|0
1651592510000|2022-05-03 15:41:50|568.57|566.17|568.33|565.93|568.57|566.17|568.33|565.93|0
1651592520000|2022-05-03 15:42:00|568.08|565.68|567.11|564.71|568.08|565.68|567.11|564.71|0
1651592530000|2022-05-03 15:42:10|566.87|564.47|566.87|564.47|567.35|564.95|566.62|564.22|0
1651592540000|2022-05-03 15:42:20|567.6|565.2|567.11|564.71|567.6|565.2|567.11|564.71|0
1651592550000|2022-05-03 15:42:30|566.87|564.47|565.65|563.25|566.87|564.47|565.65|563.25|0
1651592560000|2022-05-03 15:42:40|565.41|563.01|565.65|563.25|565.65|563.25|565.41|563.01|0
1651592570000|2022-05-03 15:42:50|566.14|563.74|566.14|563.74|566.38|563.98|566.14|563.74|0
1651592580000|2022-05-03 15:43:00|565.16|562.76|563.95|561.55|565.16|562.76|563.95|561.55|0
1651592590000|2022-05-03 15:43:10|564.68|562.28|565.89|563.49|565.89|563.49|564.68|562.28|0
1651592600000|2022-05-03 15:43:20|566.14|563.74|566.62|564.22|566.62|564.22|566.14|563.74|0
1651592610000|2022-05-03 15:43:30|566.38|563.98|565.89|563.49|566.38|563.98|565.89|563.49|0
1651592620000|2022-05-03 15:43:40|568.08|565.68|567.35|564.95|568.08|565.68|567.35|564.95|0
1651592630000|2022-05-03 15:43:50|567.6|565.2|567.11|564.71|567.6|565.2|567.11|564.71|0
1651592640000|2022-05-03 15:44:00|566.62|564.22|566.62|564.22|566.87|564.47|566.62|564.22|0
1651592650000|2022-05-03 15:44:10|566.14|563.74|566.38|563.98|566.38|563.98|565.89|563.49|0
1651592660000|2022-05-03 15:44:20|567.11|564.71|569.05|566.65|569.05|566.65|567.11|564.71|0
1651592670000|2022-05-03 15:44:30|569.54|567.14|568.81|566.41|570.03|567.63|568.81|566.41|0
1651592680000|2022-05-03 15:44:40|568.57|566.17|569.05|566.65|569.05|566.65|568.32|565.92|0
1651592690000|2022-05-03 15:44:50|569.3|566.9|569.78|567.38|569.78|567.38|569.3|566.9|0
1651592700000|2022-05-03 15:45:00|570.03|567.63|569.54|567.14|570.03|567.63|569.54|567.14|0
1651592710000|2022-05-03 15:45:10|569.05|566.65|570.03|567.63|570.03|567.63|569.05|566.65|0
1651592720000|2022-05-03 15:45:20|569.78|567.38|570.03|567.63|570.27|567.87|569.78|567.38|0
1651592730000|2022-05-03 15:45:30|570.15|567.75|572.22|569.82|572.22|569.82|570.15|567.75|0
1651592740000|2022-05-03 15:45:40|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1651592750000|2022-05-03 15:45:50|572.95|570.55|572.22|569.82|572.95|570.55|572.22|569.82|0
1651592760000|2022-05-03 15:46:00|572.46|570.06|574.41|572.01|574.41|572.01|572.46|570.06|0
1651592770000|2022-05-03 15:46:10|574.54|572.14|574.41|572.01|574.54|572.14|574.17|571.77|0
1651592780000|2022-05-03 15:46:20|574.17|571.77|572.95|570.55|574.41|572.01|572.95|570.55|0
1651592790000|2022-05-03 15:46:30|572.46|570.06|573.19|570.79|573.19|570.79|572.22|569.82|0
1651592800000|2022-05-03 15:46:40|573.43|571.03|573.92|571.52|573.92|571.52|572.95|570.55|0
1651592810000|2022-05-03 15:46:50|572.95|570.55|573.43|571.03|573.43|571.03|572.95|570.55|0
1651592820000|2022-05-03 15:47:00|573.19|570.79|572.95|570.55|573.19|570.79|572.7|570.3|0
1651592830000|2022-05-03 15:47:10|573.19|570.79|571.73|569.33|573.19|570.79|571.73|569.33|0
1651592840000|2022-05-03 15:47:20|571.49|569.09|572.22|569.82|572.22|569.82|571.49|569.09|0
1651592850000|2022-05-03 15:47:30|571.97|569.57|571.97|569.57|572.22|569.82|571.97|569.57|0
1651592860000|2022-05-03 15:47:40|571.73|569.33|571.73|569.33|571.73|569.33|571.24|568.84|0
1651592870000|2022-05-03 15:47:50|572.22|569.82|571.97|569.57|572.22|569.82|571.73|569.33|0
1651592880000|2022-05-03 15:48:00|571.49|569.09|571.13|568.73|571.73|569.33|571.13|568.73|0
1651592890000|2022-05-03 15:48:10|571|568.6|572.22|569.82|572.22|569.82|570.76|568.36|0
1651592900000|2022-05-03 15:48:20|571.97|569.57|571.49|569.09|571.97|569.57|571.49|569.09|0
1651592910000|2022-05-03 15:48:30|571.61|569.21|571.73|569.33|571.73|569.33|571.24|568.84|0
1651592920000|2022-05-03 15:48:40|572.22|569.82|571.73|569.33|572.22|569.82|571.73|569.33|0
1651592930000|2022-05-03 15:48:50|572.22|569.82|572.46|570.06|572.46|570.06|571.97|569.57|0
1651592940000|2022-05-03 15:49:00|571.61|569.21|570.76|568.36|571.61|569.21|570.76|568.36|0
1651592950000|2022-05-03 15:49:10|571|568.6|570.51|568.11|571.24|568.84|570.51|568.11|0
1651592960000|2022-05-03 15:49:20|570.27|567.87|571|568.6|571|568.6|570.03|567.63|0
1651592970000|2022-05-03 15:49:30|571.49|569.09|571.97|569.57|572.22|569.82|571.49|569.09|0
1651592980000|2022-05-03 15:49:40|572.22|569.82|571.49|569.09|572.22|569.82|571.49|569.09|0
1651592990000|2022-05-03 15:49:50|571.24|568.84|570.76|568.36|571.24|568.84|570.76|568.36|0
1651593000000|2022-05-03 15:50:00|570.51|568.11|570.76|568.36|570.76|568.36|570.27|567.87|0
1651593010000|2022-05-03 15:50:10|571|568.6|571.73|569.33|571.73|569.33|571|568.6|0
1651593020000|2022-05-03 15:50:20|571.49|569.09|571.97|569.57|572.22|569.82|571.49|569.09|0
1651593030000|2022-05-03 15:50:30|571.49|569.09|571.37|568.97|571.49|569.09|571.24|568.84|0
1651593040000|2022-05-03 15:50:40|571.73|569.33|572.7|570.3|572.7|570.3|571.73|569.33|0
1651593050000|2022-05-03 15:50:50|573.43|571.03|573.43|571.03|573.68|571.28|573.43|571.03|0
1651593060000|2022-05-03 15:51:00|573.19|570.79|573.68|571.28|574.16|571.76|573.19|570.79|0
1651593070000|2022-05-03 15:51:10|573.43|571.03|573.43|571.03|573.68|571.28|573.19|570.79|0
1651593080000|2022-05-03 15:51:20|573.19|570.79|572.46|570.06|573.19|570.79|572.46|570.06|0
1651593090000|2022-05-03 15:51:30|572.7|570.3|572.7|570.3|572.95|570.55|572.7|570.3|0
1651593100000|2022-05-03 15:51:40|572.95|570.55|573.32|570.92|573.32|570.92|572.95|570.55|0
1651593110000|2022-05-03 15:51:50|573.19|570.79|572.7|570.3|573.19|570.79|572.46|570.06|0
1651593120000|2022-05-03 15:52:00|571.97|569.57|572.22|569.82|572.7|570.3|571.97|569.57|0
1651593130000|2022-05-03 15:52:10|572.34|569.94|571.24|568.84|572.34|569.94|571.24|568.84|0
1651593140000|2022-05-03 15:52:20|570.88|568.48|571|568.6|571|568.6|570.51|568.11|0
1651593150000|2022-05-03 15:52:30|571.73|569.33|571.49|569.09|571.97|569.57|571.49|569.09|0
1651593160000|2022-05-03 15:52:40|570.76|568.36|569.78|567.38|570.76|568.36|569.78|567.38|0
1651593170000|2022-05-03 15:52:50|570.27|567.87|571.97|569.57|571.97|569.57|570.27|567.87|0
1651593180000|2022-05-03 15:53:00|571.49|569.09|572.83|570.43|572.83|570.43|571.49|569.09|0
1651593190000|2022-05-03 15:53:10|573.19|570.79|572.95|570.55|573.43|571.03|572.7|570.3|0
1651593200000|2022-05-03 15:53:20|572.59|570.19|571.97|569.57|572.59|570.19|571.97|569.57|0
1651593210000|2022-05-03 15:53:30|572.7|570.3|573.19|570.79|573.19|570.79|572.7|570.3|0
1651593220000|2022-05-03 15:53:40|572.95|570.55|570.76|568.36|572.95|570.55|570.51|568.11|0
1651593230000|2022-05-03 15:53:50|570.27|567.87|570.64|568.24|570.64|568.24|570.27|567.87|0
1651593240000|2022-05-03 15:54:00|570.76|568.36|569.78|567.38|571|568.6|569.78|567.38|0
1651593250000|2022-05-03 15:54:10|569.54|567.14|569.78|567.38|569.78|567.38|569.54|567.14|0
1651593260000|2022-05-03 15:54:20|569.3|566.9|568.81|566.41|569.54|567.14|568.81|566.41|0
1651593270000|2022-05-03 15:54:30|569.05|566.65|569.67|567.27|569.67|567.27|568.81|566.41|0
1651593280000|2022-05-03 15:54:40|570.03|567.63|570.27|567.87|570.27|567.87|569.67|567.27|0
1651593290000|2022-05-03 15:54:50|570.51|568.11|571|568.6|571|568.6|570.4|568|0
1651593300000|2022-05-03 15:55:00|571.13|568.73|571.97|569.57|572.22|569.82|571.13|568.73|0
1651593310000|2022-05-03 15:55:10|571.73|569.33|570.15|567.75|571.73|569.33|570.15|567.75|0
1651593320000|2022-05-03 15:55:20|569.91|567.51|569.78|567.38|569.91|567.51|569.54|567.14|0
1651593330000|2022-05-03 15:55:30|569.54|567.14|568.57|566.17|569.54|567.14|568.57|566.17|0
1651593340000|2022-05-03 15:55:40|568.81|566.41|569.05|566.65|569.05|566.65|568.32|565.92|0
1651593350000|2022-05-03 15:55:50|569.54|567.14|569.91|567.51|570.03|567.63|569.54|567.14|0
1651593360000|2022-05-03 15:56:00|569.78|567.38|569.78|567.38|570.27|567.87|569.78|567.38|0
1651593370000|2022-05-03 15:56:10|571.24|568.84|571.24|568.84|571.97|569.57|571.24|568.84|0
1651593380000|2022-05-03 15:56:20|570.76|568.36|570.51|568.11|570.76|568.36|570.51|568.11|0
1651593390000|2022-05-03 15:56:30|570.27|567.87|570.27|567.87|570.51|568.11|570.27|567.87|0
1651593400000|2022-05-03 15:56:40|569.78|567.38|570.76|568.36|571|568.6|569.78|567.38|0
1651593410000|2022-05-03 15:56:50|570.27|567.87|571.24|568.84|571.73|569.33|570.27|567.87|0
1651593420000|2022-05-03 15:57:00|571.73|569.33|573.19|570.79|573.19|570.79|571.73|569.33|0
1651593430000|2022-05-03 15:57:10|572.95|570.55|571.49|569.09|572.95|570.55|571.49|569.09|0
1651593440000|2022-05-03 15:57:20|571|568.6|570.27|567.87|571|568.6|570.03|567.63|0
1651593450000|2022-05-03 15:57:30|569.67|567.27|569.18|566.78|569.67|567.27|569.18|566.78|0
1651593460000|2022-05-03 15:57:40|570.76|568.36|570.76|568.36|570.76|568.36|570.27|567.87|0
1651593470000|2022-05-03 15:57:50|570.27|567.87|569.54|567.14|570.27|567.87|569.54|567.14|0
1651593480000|2022-05-03 15:58:00|570.27|567.87|569.3|566.9|570.27|567.87|569.3|566.9|0
1651593490000|2022-05-03 15:58:10|569.54|567.14|568.08|565.68|569.54|567.14|568.08|565.68|0
1651593500000|2022-05-03 15:58:20|568.57|566.17|569.05|566.65|569.05|566.65|568.57|566.17|0
1651593510000|2022-05-03 15:58:30|569.3|566.9|569.05|566.65|569.3|566.9|568.69|566.29|0
1651593520000|2022-05-03 15:58:40|569.78|567.38|569.54|567.14|569.78|567.38|569.54|567.14|0
1651593530000|2022-05-03 15:58:50|569.3|566.9|570.03|567.63|570.27|567.87|569.3|566.9|0
1651593540000|2022-05-03 15:59:00|569.05|566.65|568.81|566.41|569.05|566.65|568.81|566.41|0
1651593550000|2022-05-03 15:59:10|568.57|566.17|568.32|565.92|568.57|566.17|568.32|565.92|0
1651593560000|2022-05-03 15:59:20|568.81|566.41|568.32|565.92|568.81|566.41|568.08|565.68|0
1651593570000|2022-05-03 15:59:30|567.84|565.44|568.81|566.41|568.81|566.41|567.84|565.44|0
1651593580000|2022-05-03 15:59:40|569.05|566.65|569.3|566.9|569.3|566.9|569.05|566.65|0
1651593590000|2022-05-03 15:59:50|568.81|566.41|568.69|566.29|569.05|566.65|568.57|566.17|0
1651593600000|2022-05-03 16:00:00|568.57|566.17|568.81|566.41|568.81|566.41|568.32|565.92|0
1651593610000|2022-05-03 16:00:10|569.3|566.9|569.05|566.65|569.3|566.9|568.57|566.17|0
1651593620000|2022-05-03 16:00:20|570.03|567.63|570.03|567.63|570.03|567.63|569.42|567.02|0
1651593630000|2022-05-03 16:00:30|570.27|567.87|570.27|567.87|570.76|568.36|570.27|567.87|0
1651593640000|2022-05-03 16:00:40|569.78|567.38|569.78|567.38|570.03|567.63|569.78|567.38|0
1651593650000|2022-05-03 16:00:50|569.05|566.65|568.57|566.17|569.05|566.65|568.57|566.17|0
1651593660000|2022-05-03 16:01:00|568.32|565.92|569.05|566.65|569.05|566.65|568.08|565.68|0
1651593670000|2022-05-03 16:01:10|569.3|566.9|568.08|565.68|569.3|566.9|568.08|565.68|0
1651593680000|2022-05-03 16:01:20|567.84|565.44|567.11|564.71|567.84|565.44|567.11|564.71|0
1651593690000|2022-05-03 16:01:30|566.38|563.98|565.41|563.01|566.38|563.98|565.41|563.01|0
1651593700000|2022-05-03 16:01:40|562.98|560.58|562.98|560.58|562.98|560.58|562.49|560.09|0
1651593710000|2022-05-03 16:01:50|563.95|561.55|563.95|561.55|564.19|561.79|563.95|561.55|0
1651593720000|2022-05-03 16:02:00|564.68|562.28|565.16|562.76|565.16|562.76|564.68|562.28|0
1651593730000|2022-05-03 16:02:10|564.92|562.52|563.22|560.82|564.92|562.52|563.22|560.82|0
1651593740000|2022-05-03 16:02:20|562.98|560.58|563.46|561.06|563.46|561.06|562.25|559.85|0
1651593750000|2022-05-03 16:02:30|563.22|560.82|561.76|559.36|563.22|560.82|561.76|559.36|0
1651593760000|2022-05-03 16:02:40|561.64|559.24|562.25|559.85|562.25|559.85|561.64|559.24|0
1651593770000|2022-05-03 16:02:50|563.22|560.82|562.62|560.22|563.7|561.3|562.62|560.22|0
1651593780000|2022-05-03 16:03:00|562|559.6|560.55|558.15|562|559.6|560.55|558.15|0
1651593790000|2022-05-03 16:03:10|561.28|558.88|562|559.6|562|559.6|561.28|558.88|0
1651593800000|2022-05-03 16:03:20|560.79|558.39|561.52|559.12|561.52|559.12|560.79|558.39|0
1651593810000|2022-05-03 16:03:30|561.28|558.88|561.03|558.63|561.28|558.88|560.79|558.39|0
1651593820000|2022-05-03 16:03:40|560.79|558.39|561.76|559.36|562|559.6|560.79|558.39|0
1651593830000|2022-05-03 16:03:50|561.52|559.12|562.98|560.58|562.98|560.58|561.52|559.12|0
1651593840000|2022-05-03 16:04:00|562.49|560.09|562.98|560.58|562.98|560.58|562.49|560.09|0
1651593850000|2022-05-03 16:04:10|562.73|560.33|563.22|560.82|563.46|561.06|562.73|560.33|0
1651593860000|2022-05-03 16:04:20|562.98|560.58|563.7|561.3|563.7|561.3|562.98|560.58|0
1651593870000|2022-05-03 16:04:30|563.95|561.55|563.95|561.55|564.19|561.79|563.7|561.3|0
1651593880000|2022-05-03 16:04:40|564.19|561.79|563.95|561.55|564.32|561.92|563.95|561.55|0
1651593890000|2022-05-03 16:04:50|564.43|562.03|563.95|561.55|564.68|562.28|563.95|561.55|0
1651593900000|2022-05-03 16:05:00|564.19|561.79|567.35|564.95|567.35|564.95|564.19|561.79|0
1651593910000|2022-05-03 16:05:10|567.11|564.71|569.54|567.14|569.54|567.14|567.11|564.71|0
1651593920000|2022-05-03 16:05:20|570.27|567.87|570.02|567.62|571|568.6|570.02|567.62|0
1651593930000|2022-05-03 16:05:30|569.05|566.65|568.32|565.92|569.42|567.02|568.08|565.68|0
1651593940000|2022-05-03 16:05:40|571.85|569.45|570.75|568.35|571.85|569.45|570.75|568.35|0
1651593950000|2022-05-03 16:05:50|571.73|569.33|572.46|570.06|572.7|570.3|571.73|569.33|0
1651593960000|2022-05-03 16:06:00|572.95|570.55|574.16|571.76|574.65|572.25|572.95|570.55|0
1651593970000|2022-05-03 16:06:10|573.92|571.52|576.11|573.71|576.11|573.71|573.92|571.52|0
1651593980000|2022-05-03 16:06:20|577.57|575.17|578.06|575.66|578.06|575.66|577.57|575.17|0
1651593990000|2022-05-03 16:06:30|577.82|575.42|577.57|575.17|577.82|575.42|577.33|574.93|0
1651594000000|2022-05-03 16:06:40|577.09|574.69|578.55|576.15|578.55|576.15|577.09|574.69|0
1651594010000|2022-05-03 16:06:50|578.43|576.03|578.3|575.9|578.55|576.15|578.3|575.9|0
1651594020000|2022-05-03 16:07:00|579.77|577.37|580.01|577.61|580.26|577.86|579.77|577.37|0
1651594030000|2022-05-03 16:07:10|580.26|577.86|579.77|577.37|580.26|577.86|579.77|577.37|0
1651594040000|2022-05-03 16:07:20|579.52|577.12|580.01|577.61|580.01|577.61|579.52|577.12|0
1651594050000|2022-05-03 16:07:30|581.23|578.83|580.63|578.23|581.23|578.83|580.63|578.23|0
1651594060000|2022-05-03 16:07:40|580.5|578.1|580.26|577.86|580.74|578.34|579.77|577.37|0
1651594070000|2022-05-03 16:07:50|580.01|577.61|580.5|578.1|580.5|578.1|580.01|577.61|0
1651594080000|2022-05-03 16:08:00|579.77|577.37|580.74|578.34|580.74|578.34|579.77|577.37|0
1651594090000|2022-05-03 16:08:10|580.99|578.59|580.99|578.59|580.99|578.59|580.99|578.59|0
1651594100000|2022-05-03 16:08:20|580.74|578.34|582.45|580.05|582.45|580.05|580.26|577.86|0
1651594110000|2022-05-03 16:08:30|583.43|581.03|585.38|582.98|585.38|582.98|583.43|581.03|0
1651594120000|2022-05-03 16:08:40|585.62|583.22|587.09|584.69|587.09|584.69|585.62|583.22|0
1651594130000|2022-05-03 16:08:50|586.6|584.2|585.62|583.22|586.6|584.2|585.62|583.22|0
1651594140000|2022-05-03 16:09:00|586.48|584.08|586.36|583.96|586.84|584.44|586.24|583.84|0
1651594150000|2022-05-03 16:09:10|587.33|584.93|586.36|583.96|587.33|584.93|586.36|583.96|0
1651594160000|2022-05-03 16:09:20|586.6|584.2|584.65|582.25|586.6|584.2|584.65|582.25|0
1651594170000|2022-05-03 16:09:30|585.26|582.86|584.89|582.49|585.38|582.98|584.65|582.25|0
1651594180000|2022-05-03 16:09:40|584.65|582.25|584.4|582|584.65|582.25|584.16|581.76|0
1651594190000|2022-05-03 16:09:50|584.16|581.76|584.16|581.76|584.16|581.76|583.91|581.51|0
1651594200000|2022-05-03 16:10:00|584.65|582.25|584.89|582.49|585.38|582.98|584.65|582.25|0
1651594210000|2022-05-03 16:10:10|584.65|582.25|584.4|582|584.65|582.25|584.4|582|0
1651594220000|2022-05-03 16:10:20|583.91|581.51|584.26|581.86|585.38|582.98|583.91|581.51|0
1651594230000|2022-05-03 16:10:30|584.99|582.59|585.23|582.83|585.23|582.83|584.99|582.59|0
1651594240000|2022-05-03 16:10:40|584.99|582.59|585.72|583.32|586.2|583.8|584.99|582.59|0
1651594250000|2022-05-03 16:10:50|585.23|582.83|584.5|582.1|585.23|582.83|584.5|582.1|0
1651594260000|2022-05-03 16:11:00|584.74|582.34|584.63|582.23|584.74|582.34|584.26|581.86|0
1651594270000|2022-05-03 16:11:10|584.99|582.59|584.74|582.34|585.23|582.83|584.74|582.34|0
1651594280000|2022-05-03 16:11:20|584.87|582.47|585.23|582.83|585.23|582.83|584.74|582.34|0
1651594290000|2022-05-03 16:11:30|584.99|582.59|584.74|582.34|584.99|582.59|584.5|582.1|0
1651594300000|2022-05-03 16:11:40|584.99|582.59|584.99|582.59|585.47|583.07|584.99|582.59|0
1651594310000|2022-05-03 16:11:50|585.23|582.83|584.5|582.1|585.96|583.56|584.5|582.1|0
1651594320000|2022-05-03 16:12:00|584.26|581.86|584.01|581.61|584.74|582.34|584.01|581.61|0
1651594330000|2022-05-03 16:12:10|584.5|582.1|584.01|581.61|584.5|582.1|584.01|581.61|0
1651594340000|2022-05-03 16:12:20|584.26|581.86|584.5|582.1|584.74|582.34|584.26|581.86|0
1651594350000|2022-05-03 16:12:30|584.26|581.86|583.04|580.64|584.26|581.86|583.04|580.64|0
1651594360000|2022-05-03 16:12:40|582.55|580.15|582.68|580.28|582.68|580.28|582.55|580.15|0
1651594370000|2022-05-03 16:12:50|582.07|579.67|581.82|579.42|582.07|579.67|581.58|579.18|0
1651594380000|2022-05-03 16:13:00|580.85|578.45|581.34|578.94|581.34|578.94|580.85|578.45|0
1651594390000|2022-05-03 16:13:10|581.82|579.42|581.71|579.31|581.95|579.55|581.58|579.18|0
1651594400000|2022-05-03 16:13:20|582.07|579.67|580.85|578.45|582.31|579.91|580.85|578.45|0
1651594410000|2022-05-03 16:13:30|580.12|577.72|581.09|578.69|581.09|578.69|580.12|577.72|0
1651594420000|2022-05-03 16:13:40|580.49|578.09|580.85|578.45|580.85|578.45|580.36|577.96|0
1651594430000|2022-05-03 16:13:50|581.09|578.69|580.36|577.96|581.09|578.69|580.12|577.72|0
1651594440000|2022-05-03 16:14:00|580.12|577.72|580.12|577.72|580.12|577.72|579.39|576.99|0
1651594450000|2022-05-03 16:14:10|580.36|577.96|579.88|577.48|580.36|577.96|579.88|577.48|0
1651594460000|2022-05-03 16:14:20|579.63|577.23|578.9|576.5|579.88|577.48|578.9|576.5|0
1651594470000|2022-05-03 16:14:30|579.15|576.75|580.12|577.72|580.36|577.96|579.15|576.75|0
1651594480000|2022-05-03 16:14:40|580.36|577.96|580.49|578.09|580.49|578.09|580.36|577.96|0
1651594490000|2022-05-03 16:14:50|580.61|578.21|580|577.6|580.61|578.21|580|577.6|0
1651594500000|2022-05-03 16:15:00|579.39|576.99|580.61|578.21|580.61|578.21|579.39|576.99|0
1651594510000|2022-05-03 16:15:10|580.85|578.45|579.52|577.12|580.85|578.45|579.52|577.12|0
1651594520000|2022-05-03 16:15:20|579.63|577.23|578.9|576.5|579.63|577.23|578.9|576.5|0
1651594530000|2022-05-03 16:15:30|578.66|576.26|578.66|576.26|578.9|576.5|578.42|576.02|0
1651594540000|2022-05-03 16:15:40|579.03|576.63|579.39|576.99|579.39|576.99|579.03|576.63|0
1651594550000|2022-05-03 16:15:50|579.15|576.75|578.66|576.26|579.15|576.75|578.66|576.26|0
1651594560000|2022-05-03 16:16:00|578.42|576.02|580.12|577.72|580.12|577.72|578.42|576.02|0
1651594570000|2022-05-03 16:16:10|580.85|578.45|581.33|578.93|581.33|578.93|580.85|578.45|0
1651594580000|2022-05-03 16:16:20|581.09|578.69|579.88|577.48|581.33|578.93|579.88|577.48|0
1651594590000|2022-05-03 16:16:30|579.63|577.23|579.88|577.48|579.88|577.48|579.63|577.23|0
1651594600000|2022-05-03 16:16:40|580.12|577.72|580.49|578.09|580.49|578.09|580.12|577.72|0
1651594610000|2022-05-03 16:16:50|579.88|577.48|581.09|578.69|581.09|578.69|579.88|577.48|0
1651594620000|2022-05-03 16:17:00|580.85|578.45|580.85|578.45|581.09|578.69|580.85|578.45|0
1651594630000|2022-05-03 16:17:10|581.58|579.18|580.12|577.72|581.58|579.18|580.12|577.72|0
1651594640000|2022-05-03 16:17:20|580.85|578.45|581.33|578.93|581.33|578.93|580.85|578.45|0
1651594650000|2022-05-03 16:17:30|581.58|579.18|581.58|579.18|581.82|579.42|581.58|579.18|0
1651594660000|2022-05-03 16:17:40|581.22|578.82|581.58|579.18|581.58|579.18|581.22|578.82|0
1651594670000|2022-05-03 16:17:50|581.33|578.93|581.33|578.93|581.58|579.18|581.33|578.93|0
1651594680000|2022-05-03 16:18:00|583.52|581.12|583.28|580.88|583.52|581.12|583.28|580.88|0
1651594690000|2022-05-03 16:18:10|583.04|580.64|583.28|580.88|583.28|580.88|582.79|580.39|0
1651594700000|2022-05-03 16:18:20|583.52|581.12|583.28|580.88|583.52|581.12|582.79|580.39|0
1651594710000|2022-05-03 16:18:30|583.04|580.64|582.68|580.28|583.52|581.12|582.68|580.28|0
1651594720000|2022-05-03 16:18:40|581.82|579.42|579.88|577.48|581.82|579.42|579.88|577.48|0
1651594730000|2022-05-03 16:18:50|580.12|577.72|580.6|578.2|580.6|578.2|580|577.6|0
1651594740000|2022-05-03 16:19:00|579.63|577.23|579.39|576.99|579.63|577.23|578.42|576.02|0
1651594750000|2022-05-03 16:19:10|578.79|576.39|578.66|576.26|578.79|576.39|578.17|575.77|0
1651594760000|2022-05-03 16:19:20|578.17|575.77|578.42|576.02|578.66|576.26|578.17|575.77|0
1651594770000|2022-05-03 16:19:30|578.54|576.14|579.39|576.99|579.39|576.99|578.54|576.14|0
1651594780000|2022-05-03 16:19:40|580.36|577.96|579.39|576.99|580.36|577.96|579.15|576.75|0
1651594790000|2022-05-03 16:19:50|578.9|576.5|578.9|576.5|578.9|576.5|578.66|576.26|0
1651594800000|2022-05-03 16:20:00|579.39|576.99|578.9|576.5|579.39|576.99|578.66|576.26|0
1651594810000|2022-05-03 16:20:10|577.93|575.53|575.99|573.59|577.93|575.53|575.99|573.59|0
1651594820000|2022-05-03 16:20:20|576.71|574.31|576.96|574.56|576.96|574.56|576.71|574.31|0
1651594830000|2022-05-03 16:20:30|577.2|574.8|577.33|574.93|577.33|574.93|576.96|574.56|0
1651594840000|2022-05-03 16:20:40|576.71|574.31|576.47|574.07|576.71|574.31|576.47|574.07|0
1651594850000|2022-05-03 16:20:50|575.74|573.34|577.44|575.04|577.44|575.04|575.74|573.34|0
1651594860000|2022-05-03 16:21:00|577.08|574.68|576.96|574.56|577.08|574.68|576.47|574.07|0
1651594870000|2022-05-03 16:21:10|576.71|574.31|576.47|574.07|576.71|574.31|576.23|573.83|0
1651594880000|2022-05-03 16:21:20|575.99|573.59|575.01|572.61|575.99|573.59|574.77|572.37|0
1651594890000|2022-05-03 16:21:30|575.74|573.34|575.74|573.34|575.74|573.34|575.5|573.1|0
1651594900000|2022-05-03 16:21:40|576.23|573.83|576.35|573.95|576.35|573.95|575.74|573.34|0
1651594910000|2022-05-03 16:21:50|576.96|574.56|576.47|574.07|576.96|574.56|576.47|574.07|0
1651594920000|2022-05-03 16:22:00|576.35|573.95|575.26|572.86|576.96|574.56|575.26|572.86|0
1651594930000|2022-05-03 16:22:10|574.77|572.37|575.01|572.61|575.26|572.86|574.77|572.37|0
1651594940000|2022-05-03 16:22:20|574.77|572.37|575.99|573.59|575.99|573.59|574.77|572.37|0
1651594950000|2022-05-03 16:22:30|576.71|574.31|577.2|574.8|577.2|574.8|576.71|574.31|0
1651594960000|2022-05-03 16:22:40|576.96|574.56|575.99|573.59|576.96|574.56|575.99|573.59|0
1651594970000|2022-05-03 16:22:50|575.74|573.34|576.23|573.83|576.23|573.83|575.74|573.34|0
1651594980000|2022-05-03 16:23:00|575.74|573.34|575.99|573.59|575.99|573.59|575.5|573.1|0
1651594990000|2022-05-03 16:23:10|575.5|573.1|573.56|571.16|575.5|573.1|573.56|571.16|0
1651595000000|2022-05-03 16:23:20|574.28|571.88|575.01|572.61|575.5|573.1|574.28|571.88|0
1651595010000|2022-05-03 16:23:30|574.77|572.37|575.26|572.86|575.5|573.1|574.77|572.37|0
1651595020000|2022-05-03 16:23:40|575.38|572.98|576.47|574.07|576.47|574.07|574.53|572.13|0
1651595030000|2022-05-03 16:23:50|576.71|574.31|575.99|573.59|576.71|574.31|575.74|573.34|0
1651595040000|2022-05-03 16:24:00|576.23|573.83|575.26|572.86|576.23|573.83|575.26|572.86|0
1651595050000|2022-05-03 16:24:10|574.04|571.64|574.53|572.13|574.53|572.13|574.04|571.64|0
1651595060000|2022-05-03 16:24:20|574.04|571.64|574.04|571.64|574.04|571.64|573.8|571.4|0
1651595070000|2022-05-03 16:24:30|573.56|571.16|574.28|571.88|574.53|572.13|573.56|571.16|0
1651595080000|2022-05-03 16:24:40|574.77|572.37|575.01|572.61|575.01|572.61|574.53|572.13|0
1651595090000|2022-05-03 16:24:50|575.26|572.86|575.26|572.86|575.5|573.1|575.26|572.86|0
1651595100000|2022-05-03 16:25:00|574.53|572.13|574.28|571.88|575.01|572.61|574.28|571.88|0
1651595110000|2022-05-03 16:25:10|574.9|572.5|576.47|574.07|576.47|574.07|574.9|572.5|0
1651595120000|2022-05-03 16:25:20|576.96|574.56|577.93|575.53|578.17|575.77|576.96|574.56|0
1651595130000|2022-05-03 16:25:30|578.17|575.77|576.71|574.31|578.17|575.77|576.71|574.31|0
1651595140000|2022-05-03 16:25:40|576.47|574.07|575.5|573.1|576.47|574.07|575.5|573.1|0
1651595150000|2022-05-03 16:25:50|575.01|572.61|575.74|573.34|575.74|573.34|574.77|572.37|0
1651595160000|2022-05-03 16:26:00|575.5|573.1|575.98|573.58|576.47|574.07|575.5|573.1|0
1651595170000|2022-05-03 16:26:10|576.23|573.83|575.5|573.1|576.23|573.83|575.5|573.1|0
1651595180000|2022-05-03 16:26:20|575.63|573.23|575.38|572.98|575.74|573.34|575.38|572.98|0
1651595190000|2022-05-03 16:26:30|575.74|573.34|575.26|572.86|575.74|573.34|575.26|572.86|0
1651595200000|2022-05-03 16:26:40|575.01|572.61|575.98|573.58|575.98|573.58|575.01|572.61|0
1651595210000|2022-05-03 16:26:50|575.74|573.34|576.47|574.07|576.47|574.07|575.74|573.34|0
1651595220000|2022-05-03 16:27:00|577.2|574.8|578.17|575.77|578.17|575.77|577.2|574.8|0
1651595230000|2022-05-03 16:27:10|578.66|576.26|578.17|575.77|579.14|576.74|578.17|575.77|0
1651595240000|2022-05-03 16:27:20|577.44|575.04|578.17|575.77|578.17|575.77|577.44|575.04|0
1651595250000|2022-05-03 16:27:30|577.93|575.53|576.23|573.83|577.93|575.53|576.23|573.83|0
1651595260000|2022-05-03 16:27:40|576.47|574.07|575.74|573.34|576.47|574.07|575.5|573.1|0
1651595270000|2022-05-03 16:27:50|575.26|572.86|572.1|569.7|575.26|572.86|572.1|569.7|0
1651595280000|2022-05-03 16:28:00|571.61|569.21|571.86|569.46|571.86|569.46|571.25|568.85|0
1651595290000|2022-05-03 16:28:10|572.1|569.7|572.58|570.18|572.58|570.18|572.1|569.7|0
1651595300000|2022-05-03 16:28:20|572.83|570.43|573.56|571.16|573.56|571.16|572.83|570.43|0
1651595310000|2022-05-03 16:28:30|573.8|571.4|573.56|571.16|573.8|571.4|573.31|570.91|0
1651595320000|2022-05-03 16:28:40|573.31|570.91|573.8|571.4|573.8|571.4|573.07|570.67|0
1651595330000|2022-05-03 16:28:50|574.28|571.88|573.31|570.91|574.28|571.88|573.31|570.91|0
1651595340000|2022-05-03 16:29:00|573.8|571.4|576.71|574.31|576.71|574.31|573.31|570.91|0
1651595360000|2022-05-03 16:29:20|576.96|574.56|577.93|575.53|577.93|575.53|576.47|574.07|0
1651595370000|2022-05-03 16:29:30|578.66|576.26|577.99|575.59|578.96|576.56|577.99|575.59|0
1651595380000|2022-05-03 16:29:40|578.72|576.32|578.96|576.56|578.96|576.56|578.48|576.08|0
1651595390000|2022-05-03 16:29:50|579.69|577.29|580.79|578.39|580.91|578.51|579.69|577.29|0
1651595400000|2022-05-03 16:30:00|581.89|579.49|584.81|582.41|585.3|582.9|581.89|579.49|0
1651595410000|2022-05-03 16:30:10|585.3|582.9|586.52|584.12|586.52|584.12|585.3|582.9|0
1651595420000|2022-05-03 16:30:20|586.27|583.87|585.79|583.39|586.27|583.87|585.54|583.14|0
1651595430000|2022-05-03 16:30:30|585.3|582.9|584.81|582.41|585.3|582.9|584.81|582.41|0
1651595440000|2022-05-03 16:30:40|584.32|581.92|584.81|582.41|584.81|582.41|584.32|581.92|0
1651595450000|2022-05-03 16:30:50|584.32|581.92|584.08|581.68|585.05|582.65|584.08|581.68|0
1651595460000|2022-05-03 16:31:00|584.32|581.92|583.59|581.19|584.32|581.92|583.59|581.19|0
1651595470000|2022-05-03 16:31:10|584.57|582.17|584.81|582.41|584.81|582.41|584.45|582.05|0
1651595480000|2022-05-03 16:31:20|585.05|582.65|584.08|581.68|585.05|582.65|583.35|580.95|0
1651595490000|2022-05-03 16:31:30|583.1|580.7|583.1|580.7|583.1|580.7|582.37|579.97|0
1651595500000|2022-05-03 16:31:40|582.86|580.46|583.35|580.95|584.08|581.68|582.86|580.46|0
1651595510000|2022-05-03 16:31:50|582.86|580.46|584.32|581.92|584.32|581.92|582.86|580.46|0
1651595520000|2022-05-03 16:32:00|584.81|582.41|585.05|582.65|585.05|582.65|584.69|582.29|0
1651595530000|2022-05-03 16:32:10|584.32|581.92|584.57|582.17|585.05|582.65|584.32|581.92|0
1651595540000|2022-05-03 16:32:20|585.3|582.9|585.79|583.39|585.79|583.39|585.05|582.65|0
1651595550000|2022-05-03 16:32:30|585.3|582.9|584.81|582.41|585.3|582.9|584.32|581.92|0
1651595560000|2022-05-03 16:32:40|584.32|581.92|584.21|581.81|584.81|582.41|584.21|581.81|0
1651595570000|2022-05-03 16:32:50|584.57|582.17|584.69|582.29|584.69|582.29|584.08|581.68|0
1651595580000|2022-05-03 16:33:00|583.84|581.44|583.84|581.44|585.05|582.65|583.84|581.44|0
1651595590000|2022-05-03 16:33:10|582.37|579.97|580.91|578.51|582.37|579.97|578.96|576.56|0
1651595600000|2022-05-03 16:33:20|582.13|579.73|581.4|579|582.37|579.97|581.4|579|0
1651595610000|2022-05-03 16:33:30|580.91|578.51|580.67|578.27|580.91|578.51|580.18|577.78|0
1651595620000|2022-05-03 16:33:40|580.42|578.02|580.42|578.02|581.15|578.75|580.42|578.02|0
1651595630000|2022-05-03 16:33:50|580.67|578.27|581.64|579.24|581.64|579.24|580.67|578.27|0
1651595640000|2022-05-03 16:34:00|582.37|579.97|583.35|580.95|583.35|580.95|582.13|579.73|0
1651595650000|2022-05-03 16:34:10|583.1|580.7|583.35|580.95|583.47|581.07|583.1|580.7|0
1651595660000|2022-05-03 16:34:20|582.62|580.22|583.1|580.7|583.47|581.07|582.62|580.22|0
1651595670000|2022-05-03 16:34:30|583.35|580.95|583.35|580.95|583.35|580.95|583.23|580.83|0
1651595680000|2022-05-03 16:34:40|582.62|580.22|581.64|579.24|582.86|580.46|581.64|579.24|0
1651595690000|2022-05-03 16:34:50|582.62|580.22|581.15|578.75|582.62|580.22|581.15|578.75|0
1651595700000|2022-05-03 16:35:00|580.42|578.02|581.15|578.75|581.64|579.24|580.42|578.02|0
1651595710000|2022-05-03 16:35:10|580.91|578.51|582.37|579.97|582.37|579.97|580.91|578.51|0
1651595720000|2022-05-03 16:35:20|582.62|580.22|582.62|580.22|582.62|580.22|582.37|579.97|0
1651595730000|2022-05-03 16:35:30|582.86|580.46|582.37|579.97|582.86|580.46|582.13|579.73|0
1651595740000|2022-05-03 16:35:40|582.86|580.46|582.37|579.97|582.86|580.46|582.13|579.73|0
1651595750000|2022-05-03 16:35:50|581.52|579.12|580.67|578.27|581.52|579.12|580.18|577.78|0
1651595760000|2022-05-03 16:36:00|580.91|578.51|581.15|578.75|581.4|579|580.42|578.02|0
1651595770000|2022-05-03 16:36:10|580.91|578.51|579.94|577.54|580.91|578.51|579.94|577.54|0
1651595780000|2022-05-03 16:36:20|579.69|577.29|578.96|576.56|579.69|577.29|577.99|575.59|0
1651595790000|2022-05-03 16:36:30|578.48|576.08|579.21|576.81|579.21|576.81|578.48|576.08|0
1651595800000|2022-05-03 16:36:40|579.82|577.42|579.94|577.54|580.55|578.15|579.82|577.42|0
1651595810000|2022-05-03 16:36:50|579.21|576.81|578.72|576.32|579.21|576.81|578.72|576.32|0
1651595820000|2022-05-03 16:37:00|578.96|576.56|578.72|576.32|578.96|576.56|578.72|576.32|0
1651595830000|2022-05-03 16:37:10|578.48|576.08|578.23|575.83|578.96|576.56|578.23|575.83|0
1651595840000|2022-05-03 16:37:20|577.87|575.47|578.72|576.32|578.72|576.32|577.87|575.47|0
1651595850000|2022-05-03 16:37:30|578.6|576.2|578.48|576.08|578.6|576.2|578.23|575.83|0
1651595860000|2022-05-03 16:37:40|578.23|575.83|577.01|574.61|578.48|576.08|577.01|574.61|0
1651595870000|2022-05-03 16:37:50|577.5|575.1|577.01|574.61|577.99|575.59|577.01|574.61|0
1651595880000|2022-05-03 16:38:00|577.26|574.86|575.92|573.52|577.26|574.86|575.92|573.52|0
1651595890000|2022-05-03 16:38:10|575.55|573.15|576.77|574.37|576.77|574.37|575.55|573.15|0
1651595900000|2022-05-03 16:38:20|576.53|574.13|576.77|574.37|576.77|574.37|576.04|573.64|0
1651595910000|2022-05-03 16:38:30|577.26|574.86|578.48|576.08|578.48|576.08|577.01|574.61|0
1651595920000|2022-05-03 16:38:40|579.45|577.05|580.67|578.27|580.67|578.27|579.45|577.05|0
1651595930000|2022-05-03 16:38:50|579.94|577.54|579.94|577.54|579.94|577.54|579.69|577.29|0
1651595940000|2022-05-03 16:39:00|581.15|578.75|581.15|578.75|581.15|578.75|580.42|578.02|0
1651595950000|2022-05-03 16:39:10|581.4|579|582.01|579.61|582.01|579.61|581.4|579|0
1651595960000|2022-05-03 16:39:20|581.64|579.24|581.4|579|581.64|579.24|580.91|578.51|0
1651595970000|2022-05-03 16:39:30|582.13|579.73|581.88|579.48|582.13|579.73|581.88|579.48|0
1651595980000|2022-05-03 16:39:40|581.4|579|579.94|577.54|581.4|579|579.94|577.54|0
1651595990000|2022-05-03 16:39:50|579.58|577.18|579.33|576.93|579.58|577.18|578.72|576.32|0
1651596000000|2022-05-03 16:40:00|578.96|576.56|579.94|577.54|579.94|577.54|578.96|576.56|0
1651596010000|2022-05-03 16:40:10|579.69|577.29|580.91|578.51|580.91|578.51|579.69|577.29|0
1651596020000|2022-05-03 16:40:20|580.31|577.91|579.69|577.29|580.67|578.27|579.69|577.29|0
1651596030000|2022-05-03 16:40:30|579.94|577.54|579.45|577.05|580.42|578.02|579.45|577.05|0
1651596040000|2022-05-03 16:40:40|579.21|576.81|578.11|575.71|579.21|576.81|578.11|575.71|0
1651596050000|2022-05-03 16:40:50|577.74|575.34|578.72|576.32|578.72|576.32|577.5|575.1|0
1651596060000|2022-05-03 16:41:00|577.74|575.34|578.47|576.07|578.47|576.07|577.5|575.1|0
1651596070000|2022-05-03 16:41:10|578.96|576.56|579.94|577.54|579.94|577.54|578.96|576.56|0
1651596080000|2022-05-03 16:41:20|578.96|576.56|579.45|577.05|579.45|577.05|578.72|576.32|0
1651596090000|2022-05-03 16:41:30|579.69|577.29|578.96|576.56|579.69|577.29|578.96|576.56|0
1651596100000|2022-05-03 16:41:40|578.72|576.32|579.21|576.81|579.21|576.81|578.72|576.32|0
1651596110000|2022-05-03 16:41:50|578.96|576.56|578.47|576.07|578.96|576.56|578.47|576.07|0
1651596120000|2022-05-03 16:42:00|577.99|575.59|577.99|575.59|577.99|575.59|577.74|575.34|0
1651596130000|2022-05-03 16:42:10|577.26|574.86|576.77|574.37|577.74|575.34|576.77|574.37|0
1651596140000|2022-05-03 16:42:20|577.26|574.86|576.77|574.37|577.26|574.86|576.77|574.37|0
1651596150000|2022-05-03 16:42:30|576.53|574.13|576.17|573.77|576.53|574.13|575.68|573.28|0
1651596160000|2022-05-03 16:42:40|576.28|573.88|577.01|574.61|577.01|574.61|576.28|573.88|0
1651596170000|2022-05-03 16:42:50|576.53|574.13|577.26|574.86|577.26|574.86|576.53|574.13|0
1651596180000|2022-05-03 16:43:00|577.01|574.61|576.53|574.13|577.5|575.1|576.53|574.13|0
1651596190000|2022-05-03 16:43:10|575.31|572.91|575.44|573.04|575.44|573.04|575.31|572.91|0
1651596200000|2022-05-03 16:43:20|575.8|573.4|576.53|574.13|576.53|574.13|575.55|573.15|0
1651596210000|2022-05-03 16:43:30|576.28|573.88|575.8|573.4|576.28|573.88|575.8|573.4|0
1651596220000|2022-05-03 16:43:40|576.04|573.64|576.04|573.64|576.04|573.64|575.55|573.15|0
1651596230000|2022-05-03 16:43:50|576.53|574.13|576.77|574.37|577.01|574.61|576.28|573.88|0
1651596240000|2022-05-03 16:44:00|576.04|573.64|575.31|572.91|576.04|573.64|575.31|572.91|0
1651596250000|2022-05-03 16:44:10|574.58|572.18|575.8|573.4|575.8|573.4|574.58|572.18|0
1651596260000|2022-05-03 16:44:20|576.28|573.88|576.28|573.88|576.53|574.13|576.28|573.88|0
1651596270000|2022-05-03 16:44:30|576.53|574.13|576.04|573.64|576.53|574.13|575.8|573.4|0
1651596280000|2022-05-03 16:44:40|576.28|573.88|576.77|574.37|576.77|574.37|576.28|573.88|0
1651596290000|2022-05-03 16:44:50|576.53|574.13|578.47|576.07|578.47|576.07|576.53|574.13|0
1651596300000|2022-05-03 16:45:00|577.99|575.59|578.23|575.83|578.47|576.07|577.99|575.59|0
1651596310000|2022-05-03 16:45:10|579.2|576.8|579.94|577.54|579.94|577.54|579.2|576.8|0
1651596320000|2022-05-03 16:45:20|579.82|577.42|579.82|577.42|580.42|578.02|579.69|577.29|0
1651596330000|2022-05-03 16:45:30|579.45|577.05|578.47|576.07|579.45|577.05|577.99|575.59|0
1651596340000|2022-05-03 16:45:40|578.72|576.32|579.82|577.42|579.82|577.42|578.72|576.32|0
1651596350000|2022-05-03 16:45:50|579.94|577.54|582.37|579.97|582.86|580.46|579.94|577.54|0
1651596360000|2022-05-03 16:46:00|582.86|580.46|582.62|580.22|582.86|580.46|582.13|579.73|0
1651596370000|2022-05-03 16:46:10|582.13|579.73|581.64|579.24|582.13|579.73|580.91|578.51|0
1651596380000|2022-05-03 16:46:20|582.13|579.73|580.67|578.27|582.13|579.73|580.67|578.27|0
1651596390000|2022-05-03 16:46:30|581.4|579|580.42|578.02|581.4|579|580.42|578.02|0
1651596400000|2022-05-03 16:46:40|580.18|577.78|579.69|577.29|580.18|577.78|579.69|577.29|0
1651596410000|2022-05-03 16:46:50|578.96|576.56|579.2|576.8|579.82|577.42|578.96|576.56|0
1651596420000|2022-05-03 16:47:00|578.72|576.32|579.69|577.29|579.69|577.29|578.72|576.32|0
1651596430000|2022-05-03 16:47:10|579.45|577.05|578.47|576.07|579.45|577.05|578.47|576.07|0
1651596440000|2022-05-03 16:47:20|577.99|575.59|579.2|576.8|579.2|576.8|577.99|575.59|0
1651596450000|2022-05-03 16:47:30|579.45|577.05|577.99|575.59|579.45|577.05|577.99|575.59|0
1651596460000|2022-05-03 16:47:40|577.01|574.61|576.77|574.37|577.01|574.61|576.28|573.88|0
1651596470000|2022-05-03 16:47:50|577.26|574.86|577.99|575.59|577.99|575.59|577.01|574.61|0
1651596480000|2022-05-03 16:48:00|576.77|574.37|574.09|571.69|576.77|574.37|574.09|571.69|0
1651596490000|2022-05-03 16:48:10|573.73|571.33|575.31|572.91|575.31|572.91|573.73|571.33|0
1651596500000|2022-05-03 16:48:20|575.19|572.79|576.28|573.88|576.28|573.88|575.19|572.79|0
1651596510000|2022-05-03 16:48:30|575.8|573.4|577.74|575.34|577.74|575.34|575.8|573.4|0
1651596520000|2022-05-03 16:48:40|577.99|575.59|577.74|575.34|577.99|575.59|576.77|574.37|0
1651596530000|2022-05-03 16:48:50|577.5|575.1|577.74|575.34|577.74|575.34|577.26|574.86|0
1651596540000|2022-05-03 16:49:00|577.26|574.86|578.96|576.56|578.96|576.56|577.26|574.86|0
1651596550000|2022-05-03 16:49:10|579.69|577.29|579.82|577.42|579.82|577.42|579.2|576.8|0
1651596560000|2022-05-03 16:49:20|579.69|577.29|581.15|578.75|581.15|578.75|579.69|577.29|0
1651596570000|2022-05-03 16:49:30|580.18|577.78|580.3|577.9|580.42|578.02|579.93|577.53|0
1651596580000|2022-05-03 16:49:40|580.67|578.27|580.42|578.02|580.67|578.27|579.93|577.53|0
1651596590000|2022-05-03 16:49:50|580.18|577.78|579.2|576.8|580.18|577.78|579.2|576.8|0
1651596600000|2022-05-03 16:50:00|580.3|577.9|579.69|577.29|580.3|577.9|579.45|577.05|0
1651596610000|2022-05-03 16:50:10|579.33|576.93|578.96|576.56|579.33|576.93|578.72|576.32|0
1651596620000|2022-05-03 16:50:20|579.45|577.05|579.69|577.29|579.69|577.29|579.33|576.93|0
1651596630000|2022-05-03 16:50:30|580.91|578.51|580.67|578.27|580.91|578.51|580.18|577.78|0
1651596640000|2022-05-03 16:50:40|580.42|578.02|579.93|577.53|580.42|578.02|579.93|577.53|0
1651596650000|2022-05-03 16:50:50|579.2|576.8|579.93|577.53|580.42|578.02|579.2|576.8|0
1651596660000|2022-05-03 16:51:00|578.96|576.56|580.42|578.02|580.42|578.02|578.96|576.56|0
1651596670000|2022-05-03 16:51:10|580.67|578.27|580.67|578.27|580.67|578.27|580.18|577.78|0
1651596680000|2022-05-03 16:51:20|579.93|577.53|579.45|577.05|579.93|577.53|579.45|577.05|0
1651596690000|2022-05-03 16:51:30|579.33|576.93|577.99|575.59|579.33|576.93|577.99|575.59|0
1651596700000|2022-05-03 16:51:40|579.2|576.8|578.96|576.56|579.2|576.8|578.47|576.07|0
1651596710000|2022-05-03 16:51:50|579.2|576.8|578.96|576.56|579.93|577.53|578.96|576.56|0
1651596720000|2022-05-03 16:52:00|579.2|576.8|579.69|577.29|579.82|577.42|579.2|576.8|0
1651596730000|2022-05-03 16:52:10|578.23|575.83|578.23|575.83|578.23|575.83|577.99|575.59|0
1651596740000|2022-05-03 16:52:20|577.5|575.1|577.74|575.34|578.23|575.83|577.5|575.1|0
1651596750000|2022-05-03 16:52:30|578.11|575.71|578.96|576.56|579.2|576.8|577.99|575.59|0
1651596760000|2022-05-03 16:52:40|579.2|576.8|579.45|577.05|579.45|577.05|578.84|576.44|0
1651596770000|2022-05-03 16:52:50|578.96|576.56|579.45|577.05|579.45|577.05|578.36|575.96|0
1651596780000|2022-05-03 16:53:00|579.2|576.8|579.2|576.8|579.2|576.8|578.96|576.56|0
1651596790000|2022-05-03 16:53:10|578.23|575.83|578.47|576.07|578.47|576.07|578.23|575.83|0
1651596800000|2022-05-03 16:53:20|578.96|576.56|578.47|576.07|578.96|576.56|578.47|576.07|0
1651596810000|2022-05-03 16:53:30|578.23|575.83|578.84|576.44|578.84|576.44|577.99|575.59|0
1651596820000|2022-05-03 16:53:40|578.96|576.56|579.45|577.05|579.45|577.05|578.96|576.56|0
1651596830000|2022-05-03 16:53:50|579.69|577.29|580.18|577.78|580.18|577.78|579.69|577.29|0
1651596840000|2022-05-03 16:54:00|578.72|576.32|577.99|575.59|578.96|576.56|577.99|575.59|0
1651596850000|2022-05-03 16:54:10|577.87|575.47|577.01|574.61|577.87|575.47|576.53|574.13|0
1651596860000|2022-05-03 16:54:20|577.26|574.86|578.23|575.83|578.23|575.83|577.01|574.61|0
1651596870000|2022-05-03 16:54:30|577.99|575.59|578.47|576.07|578.96|576.56|577.99|575.59|0
1651596880000|2022-05-03 16:54:40|579.2|576.8|580.42|578.02|580.42|578.02|579.2|576.8|0
1651596890000|2022-05-03 16:54:50|581.15|578.75|581.88|579.48|582.37|579.97|581.15|578.75|0
1651596900000|2022-05-03 16:55:00|582.37|579.97|584.81|582.41|584.81|582.41|582.37|579.97|0
1651596910000|2022-05-03 16:55:10|583.59|581.19|584.81|582.41|584.81|582.41|583.1|580.7|0
1651596920000|2022-05-03 16:55:20|585.05|582.65|584.56|582.16|585.05|582.65|584.56|582.16|0
1651596930000|2022-05-03 16:55:30|584.93|582.53|583.83|581.43|584.93|582.53|583.83|581.43|0
1651596940000|2022-05-03 16:55:40|584.08|581.68|585.3|582.9|585.54|583.14|584.08|581.68|0
1651596950000|2022-05-03 16:55:50|585.18|582.78|585.05|582.65|585.3|582.9|585.05|582.65|0
1651596960000|2022-05-03 16:56:00|584.56|582.16|585.05|582.65|585.05|582.65|584.56|582.16|0
1651596970000|2022-05-03 16:56:10|585.78|583.38|587|584.6|587|584.6|585.78|583.38|0
1651596980000|2022-05-03 16:56:20|586.4|584|585.54|583.14|586.4|584|585.54|583.14|0
1651596990000|2022-05-03 16:56:30|584.81|582.41|583.59|581.19|584.81|582.41|583.59|581.19|0
1651597000000|2022-05-03 16:56:40|583.34|580.94|582.86|580.46|583.34|580.94|582.86|580.46|0
1651597010000|2022-05-03 16:56:50|582.13|579.73|581.88|579.48|582.61|580.21|581.88|579.48|0
1651597020000|2022-05-03 16:57:00|581.4|579|579.93|577.53|581.4|579|579.93|577.53|0
1651597030000|2022-05-03 16:57:10|579.45|577.05|578.96|576.56|579.93|577.53|578.96|576.56|0
1651597040000|2022-05-03 16:57:20|579.2|576.8|579.2|576.8|579.69|577.29|579.2|576.8|0
1651597050000|2022-05-03 16:57:30|578.96|576.56|580.18|577.78|580.3|577.9|578.96|576.56|0
1651597060000|2022-05-03 16:57:40|579.93|577.53|580.18|577.78|580.18|577.78|579.93|577.53|0
1651597070000|2022-05-03 16:57:50|579.82|577.42|580.42|578.02|580.42|578.02|579.82|577.42|0
1651597080000|2022-05-03 16:58:00|580.18|577.78|578.96|576.56|580.18|577.78|578.96|576.56|0
1651597090000|2022-05-03 16:58:10|579.57|577.17|579.69|577.29|579.93|577.53|579.57|577.17|0
1651597100000|2022-05-03 16:58:20|579.45|577.05|578.36|575.96|579.45|577.05|578.36|575.96|0
1651597110000|2022-05-03 16:58:30|578.47|576.07|577.26|574.86|578.47|576.07|577.26|574.86|0
1651597120000|2022-05-03 16:58:40|577.01|574.61|577.01|574.61|577.01|574.61|576.77|574.37|0
1651597130000|2022-05-03 16:58:50|576.77|574.37|577.74|575.34|577.74|575.34|576.77|574.37|0
1651597140000|2022-05-03 16:59:00|577.26|574.86|577.5|575.1|577.74|575.34|577.26|574.86|0
1651597150000|2022-05-03 16:59:10|577.74|575.34|577.99|575.59|577.99|575.59|577.74|575.34|0
1651597160000|2022-05-03 16:59:20|578.23|575.83|578.96|576.56|578.96|576.56|578.23|575.83|0
1651597170000|2022-05-03 16:59:30|578.23|575.83|577.74|575.34|578.23|575.83|577.14|574.74|0
1651597180000|2022-05-03 16:59:40|578.11|575.71|578.47|576.07|578.47|576.07|577.74|575.34|0
1651597190000|2022-05-03 16:59:50|578.72|576.32|578.23|575.83|578.72|576.32|577.99|575.59|0
1651597200000|2022-05-03 17:00:00|576.77|574.37|577.99|575.59|577.99|575.59|576.53|574.13|0
1651597210000|2022-05-03 17:00:10|577.01|574.61|577.99|575.59|577.99|575.59|577.01|574.61|0
1651597220000|2022-05-03 17:00:20|578.23|575.83|575.55|573.15|578.23|575.83|575.55|573.15|0
1651597230000|2022-05-03 17:00:30|574.34|571.94|572.88|570.48|574.34|571.94|572.88|570.48|0
1651597240000|2022-05-03 17:00:40|572.63|570.23|573.25|570.85|573.25|570.85|571.9|569.5|0
1651597250000|2022-05-03 17:00:50|573.12|570.72|572.88|570.48|573.36|570.96|572.63|570.23|0
1651597260000|2022-05-03 17:01:00|572.39|569.99|570.69|568.29|572.39|569.99|570.2|567.8|0
1651597270000|2022-05-03 17:01:10|569.72|567.32|568.99|566.59|569.72|567.32|568.99|566.59|0
1651597280000|2022-05-03 17:01:20|569.23|566.83|569.72|567.32|570.45|568.05|569.23|566.83|0
1651597290000|2022-05-03 17:01:30|570.2|567.8|570.45|568.05|570.45|568.05|569.36|566.96|0
1651597300000|2022-05-03 17:01:40|570.69|568.29|570.69|568.29|571.17|568.77|570.69|568.29|0
1651597310000|2022-05-03 17:01:50|570.93|568.53|571.42|569.02|571.42|569.02|570.93|568.53|0
1651597320000|2022-05-03 17:02:00|571.17|568.77|573.12|570.72|573.12|570.72|571.17|568.77|0
1651597330000|2022-05-03 17:02:10|573.36|570.96|573.61|571.21|573.85|571.45|573.36|570.96|0
1651597340000|2022-05-03 17:02:20|572.88|570.48|573.12|570.72|573.12|570.72|572.03|569.63|0
1651597350000|2022-05-03 17:02:30|573.36|570.96|573.12|570.72|573.61|571.21|573.12|570.72|0
1651597360000|2022-05-03 17:02:40|573.36|570.96|573.61|571.21|573.61|571.21|573.36|570.96|0
1651597370000|2022-05-03 17:02:50|573.98|571.58|574.09|571.69|574.09|571.69|573.61|571.21|0
1651597380000|2022-05-03 17:03:00|574.34|571.94|573.85|571.45|574.34|571.94|573.61|571.21|0
1651597390000|2022-05-03 17:03:10|573.61|571.21|573.73|571.33|573.73|571.33|573.61|571.21|0
1651597400000|2022-05-03 17:03:20|573.61|571.21|574.58|572.18|574.58|572.18|573.61|571.21|0
1651597410000|2022-05-03 17:03:30|575.06|572.66|577.25|574.85|577.25|574.85|575.06|572.66|0
1651597420000|2022-05-03 17:03:40|577.01|574.61|575.06|572.66|577.01|574.61|575.06|572.66|0
1651597430000|2022-05-03 17:03:50|575.55|573.15|574.82|572.42|575.55|573.15|574.82|572.42|0
1651597440000|2022-05-03 17:04:00|575.79|573.39|577.01|574.61|577.01|574.61|575.79|573.39|0
1651597450000|2022-05-03 17:04:10|577.25|574.85|576.28|573.88|577.25|574.85|576.28|573.88|0
1651597460000|2022-05-03 17:04:20|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1651597470000|2022-05-03 17:04:30|576.77|574.37|576.52|574.12|577.25|574.85|576.52|574.12|0
1651597480000|2022-05-03 17:04:40|577.25|574.85|575.79|573.39|577.25|574.85|575.79|573.39|0
1651597490000|2022-05-03 17:04:50|576.52|574.12|576.28|573.88|576.52|574.12|575.79|573.39|0
1651597500000|2022-05-03 17:05:00|576.52|574.12|576.04|573.64|576.52|574.12|576.04|573.64|0
1651597510000|2022-05-03 17:05:10|575.79|573.39|576.28|573.88|576.28|573.88|575.06|572.66|0
1651597520000|2022-05-03 17:05:20|576.52|574.12|575.31|572.91|576.52|574.12|574.95|572.55|0
1651597530000|2022-05-03 17:05:30|576.28|573.88|575.31|572.91|576.28|573.88|575.31|572.91|0
1651597550000|2022-05-03 17:05:50|574.58|572.18|575.31|572.91|575.31|572.91|574.58|572.18|0
1651597560000|2022-05-03 17:06:00|574.33|571.93|575.55|573.15|575.55|573.15|574.33|571.93|0
1651597570000|2022-05-03 17:06:10|575.31|572.91|575.55|573.15|575.55|573.15|575.31|572.91|0
1651597580000|2022-05-03 17:06:20|576.16|573.76|577.25|574.85|577.5|575.1|576.16|573.76|0
1651597590000|2022-05-03 17:06:30|576.28|573.88|577.25|574.85|577.25|574.85|576.28|573.88|0
1651597600000|2022-05-03 17:06:40|576.77|574.37|575.55|573.15|576.77|574.37|575.55|573.15|0
1651597610000|2022-05-03 17:06:50|575.79|573.39|575.55|573.15|576.52|574.12|575.31|572.91|0
1651597620000|2022-05-03 17:07:00|575.79|573.39|576.89|574.49|576.89|574.49|575.79|573.39|0
1651597630000|2022-05-03 17:07:10|577.01|574.61|577.25|574.85|577.98|575.58|577.01|574.61|0
1651597640000|2022-05-03 17:07:20|577.14|574.74|576.77|574.37|577.14|574.74|576.77|574.37|0
1651597650000|2022-05-03 17:07:30|576.28|573.88|574.58|572.18|576.28|573.88|574.58|572.18|0
1651597660000|2022-05-03 17:07:40|574.33|571.93|575.31|572.91|575.31|572.91|574.33|571.93|0
1651597670000|2022-05-03 17:07:50|575.79|573.39|575.55|573.15|576.04|573.64|575.55|573.15|0
1651597680000|2022-05-03 17:08:00|573.6|571.2|572.63|570.23|573.85|571.45|572.63|570.23|0
1651597690000|2022-05-03 17:08:10|572.88|570.48|573.85|571.45|573.85|571.45|572.88|570.48|0
1651597700000|2022-05-03 17:08:20|574.09|571.69|573.25|570.85|574.33|571.93|573.25|570.85|0
1651597710000|2022-05-03 17:08:30|573.36|570.96|572.88|570.48|573.49|571.09|572.88|570.48|0
1651597720000|2022-05-03 17:08:40|572.63|570.23|572.15|569.75|572.63|570.23|572.15|569.75|0
1651597730000|2022-05-03 17:08:50|572.52|570.12|572.15|569.75|572.52|570.12|571.9|569.5|0
1651597740000|2022-05-03 17:09:00|572.27|569.87|571.17|568.77|572.39|569.99|571.17|568.77|0
1651597750000|2022-05-03 17:09:10|570.33|567.93|570.26|567.86|570.99|568.59|570.26|567.86|0
1651597760000|2022-05-03 17:09:20|570.89|568.49|571.5|569.1|571.62|569.22|570.89|568.49|0
1651597770000|2022-05-03 17:09:30|571.62|569.22|572.1|569.7|572.35|569.95|571.62|569.22|0
1651597780000|2022-05-03 17:09:40|572.18|569.78|571.69|569.29|572.18|569.78|571.58|569.18|0
1651597790000|2022-05-03 17:09:50|570.96|568.56|571.33|568.93|571.33|568.93|570.85|568.45|0
1651597800000|2022-05-03 17:10:00|571.37|568.97|571.37|568.97|571.62|569.22|571.13|568.73|0
1651597810000|2022-05-03 17:10:10|570.65|568.25|570.89|568.49|570.89|568.49|570.65|568.25|0
1651597820000|2022-05-03 17:10:20|571.37|568.97|571.37|568.97|571.62|569.22|571.37|568.97|0
1651597830000|2022-05-03 17:10:30|571.5|569.1|572.1|569.7|572.59|570.19|571.13|568.73|0
1651597840000|2022-05-03 17:10:40|572.35|569.95|572.1|569.7|572.35|569.95|571.86|569.46|0
1651597850000|2022-05-03 17:10:50|572.59|570.19|572.83|570.43|573.07|570.67|572.59|570.19|0
1651597860000|2022-05-03 17:11:00|572.1|569.7|571.37|568.97|572.59|570.19|571.37|568.97|0
1651597870000|2022-05-03 17:11:10|571.13|568.73|571.37|568.97|571.62|569.22|570.89|568.49|0
1651597880000|2022-05-03 17:11:20|571.62|569.22|571.37|568.97|571.62|569.22|570.89|568.49|0
1651597890000|2022-05-03 17:11:30|571.62|569.22|571.86|569.46|572.35|569.95|571.62|569.22|0
1651597900000|2022-05-03 17:11:40|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1651597910000|2022-05-03 17:11:50|571.86|569.46|570.4|568|571.99|569.59|570.4|568|0
1651597920000|2022-05-03 17:12:00|569.68|567.28|570.89|568.49|570.89|568.49|569.68|567.28|0
1651597930000|2022-05-03 17:12:10|571.13|568.73|570.4|568|571.37|568.97|570.4|568|0
1651597940000|2022-05-03 17:12:20|570.29|567.89|569.43|567.03|570.29|567.89|569.43|567.03|0
1651597950000|2022-05-03 17:12:30|568.46|566.06|567.25|564.85|568.46|566.06|567.25|564.85|0
1651597960000|2022-05-03 17:12:40|567.49|565.09|565.8|563.4|567.74|565.34|565.8|563.4|0
1651597970000|2022-05-03 17:12:50|566.77|564.37|566.77|564.37|566.77|564.37|566.65|564.25|0
1651597980000|2022-05-03 17:13:00|567.49|565.09|567.01|564.61|567.74|565.34|567.01|564.61|0
1651597990000|2022-05-03 17:13:10|566.52|564.12|566.52|564.12|566.52|564.12|565.68|563.28|0
1651598000000|2022-05-03 17:13:20|567.01|564.61|567.25|564.85|567.25|564.85|567.01|564.61|0
1651598010000|2022-05-03 17:13:30|567.01|564.61|567.49|565.09|567.49|565.09|566.89|564.49|0
1651598020000|2022-05-03 17:13:40|567.25|564.85|567.74|565.34|567.74|565.34|567.25|564.85|0
1651598030000|2022-05-03 17:13:50|567.98|565.58|567.74|565.34|568.46|566.06|567.74|565.34|0
1651598040000|2022-05-03 17:14:00|567.86|565.46|568.59|566.19|568.59|566.19|567.86|565.46|0
1651598050000|2022-05-03 17:14:10|568.46|566.06|568.71|566.31|568.83|566.43|568.46|566.06|0
1651598060000|2022-05-03 17:14:20|568.46|566.06|567.25|564.85|568.46|566.06|567.25|564.85|0
1651598070000|2022-05-03 17:14:30|567.01|564.61|565.8|563.4|567.01|564.61|565.8|563.4|0
1651598080000|2022-05-03 17:14:40|566.04|563.64|566.28|563.88|566.77|564.37|566.04|563.64|0
1651598090000|2022-05-03 17:14:50|566.77|564.37|566.77|564.37|566.77|564.37|566.28|563.88|0
1651598100000|2022-05-03 17:15:00|565.8|563.4|564.23|561.83|565.8|563.4|564.23|561.83|0
1651598110000|2022-05-03 17:15:10|564.83|562.43|565.07|562.67|565.07|562.67|564.83|562.43|0
1651598120000|2022-05-03 17:15:20|565.44|563.04|566.04|563.64|566.04|563.64|565.31|562.91|0
1651598130000|2022-05-03 17:15:30|565.31|562.91|565.8|563.4|565.8|563.4|565.31|562.91|0
1651598140000|2022-05-03 17:15:40|565.2|562.8|564.83|562.43|565.2|562.8|564.83|562.43|0
1651598150000|2022-05-03 17:15:50|565.31|562.91|564.83|562.43|565.31|562.91|564.83|562.43|0
1651598160000|2022-05-03 17:16:00|564.58|562.18|564.34|561.94|564.58|562.18|563.86|561.46|0
1651598170000|2022-05-03 17:16:10|564.83|562.43|564.34|561.94|564.83|562.43|564.34|561.94|0
1651598180000|2022-05-03 17:16:20|564.58|562.18|564.1|561.7|564.58|562.18|564.1|561.7|0
1651598190000|2022-05-03 17:16:30|564.34|561.94|564.34|561.94|564.58|562.18|564.34|561.94|0
1651598200000|2022-05-03 17:16:40|564.1|561.7|564.71|562.31|565.07|562.67|564.1|561.7|0
1651598210000|2022-05-03 17:16:50|564.83|562.43|564.1|561.7|564.83|562.43|564.1|561.7|0
1651598220000|2022-05-03 17:17:00|564.83|562.43|564.34|561.94|564.83|562.43|564.34|561.94|0
1651598230000|2022-05-03 17:17:10|564.1|561.7|562.89|560.49|564.1|561.7|562.89|560.49|0
1651598240000|2022-05-03 17:17:20|563.13|560.73|563.86|561.46|563.86|561.46|563.13|560.73|0
1651598250000|2022-05-03 17:17:30|563.37|560.97|563.74|561.34|563.74|561.34|563.37|560.97|0
1651598260000|2022-05-03 17:17:40|563.37|560.97|563.62|561.22|563.74|561.34|563.37|560.97|0
1651598270000|2022-05-03 17:17:50|563.37|560.97|563.37|560.97|563.62|561.22|563.13|560.73|0
1651598280000|2022-05-03 17:18:00|563.13|560.73|564.1|561.7|564.1|561.7|563.13|560.73|0
1651598290000|2022-05-03 17:18:10|563.98|561.58|565.31|562.91|565.31|562.91|563.98|561.58|0
1651598300000|2022-05-03 17:18:20|565.07|562.67|565.07|562.67|565.07|562.67|564.34|561.94|0
1651598310000|2022-05-03 17:18:30|564.58|562.18|564.47|562.07|564.58|562.18|564.23|561.83|0
1651598320000|2022-05-03 17:18:40|564.58|562.18|565.55|563.15|565.55|563.15|564.58|562.18|0
1651598330000|2022-05-03 17:18:50|565.8|563.4|566.04|563.64|566.04|563.64|565.55|563.15|0
1651598340000|2022-05-03 17:19:00|565.8|563.4|564.47|562.07|565.8|563.4|564.23|561.83|0
1651598350000|2022-05-03 17:19:10|564.58|562.18|564.58|562.18|565.31|562.91|564.58|562.18|0
1651598360000|2022-05-03 17:19:20|564.83|562.43|566.28|563.88|566.28|563.88|564.83|562.43|0
1651598370000|2022-05-03 17:19:30|566.65|564.25|565.8|563.4|566.65|564.25|565.8|563.4|0
1651598380000|2022-05-03 17:19:40|566.41|564.01|566.28|563.88|566.41|564.01|566.04|563.64|0
1651598390000|2022-05-03 17:19:50|565.92|563.52|566.28|563.88|566.28|563.88|565.92|563.52|0
1651598400000|2022-05-03 17:20:00|566.04|563.64|565.92|563.52|566.04|563.64|565.55|563.15|0
1651598410000|2022-05-03 17:20:10|565.8|563.4|566.52|564.12|566.77|564.37|565.8|563.4|0
1651598420000|2022-05-03 17:20:20|565.8|563.4|566.77|564.37|566.77|564.37|565.8|563.4|0
1651598430000|2022-05-03 17:20:30|566.28|563.88|565.8|563.4|566.28|563.88|565.8|563.4|0
1651598440000|2022-05-03 17:20:40|566.28|563.88|566.28|563.88|566.41|564.01|566.28|563.88|0
1651598450000|2022-05-03 17:20:50|566.52|564.12|565.8|563.4|566.52|564.12|565.8|563.4|0
1651598460000|2022-05-03 17:21:00|565.55|563.15|564.58|562.18|565.8|563.4|564.58|562.18|0
1651598470000|2022-05-03 17:21:10|563.86|561.46|564.95|562.55|564.95|562.55|563.86|561.46|0
1651598480000|2022-05-03 17:21:20|565.31|562.91|565.55|563.15|565.55|563.15|564.95|562.55|0
1651598490000|2022-05-03 17:21:30|565.07|562.67|563.37|560.97|565.07|562.67|563.37|560.97|0
1651598500000|2022-05-03 17:21:40|563.62|561.22|564.1|561.7|564.34|561.94|563.62|561.22|0
1651598510000|2022-05-03 17:21:50|563.62|561.22|563.37|560.97|563.62|561.22|563.37|560.97|0
1651598520000|2022-05-03 17:22:00|562.05|559.65|562.05|559.65|562.16|559.76|561.92|559.52|0
1651598530000|2022-05-03 17:22:10|562.16|559.76|561.92|559.52|562.16|559.76|561.92|559.52|0
1651598540000|2022-05-03 17:22:20|562.65|560.25|563.5|561.1|563.5|561.1|562.65|560.25|0
1651598550000|2022-05-03 17:22:30|564.1|561.7|564.34|561.94|564.83|562.43|564.1|561.7|0
1651598560000|2022-05-03 17:22:40|563.86|561.46|563.37|560.97|563.86|561.46|563.13|560.73|0
1651598570000|2022-05-03 17:22:50|564.1|561.7|564.1|561.7|564.34|561.94|564.1|561.7|0
1651598580000|2022-05-03 17:23:00|563.62|561.22|563.13|560.73|563.86|561.46|563.13|560.73|0
1651598590000|2022-05-03 17:23:10|563.01|560.61|563.86|561.46|563.86|561.46|562.89|560.49|0
1651598600000|2022-05-03 17:23:20|564.1|561.7|564.34|561.94|564.34|561.94|564.1|561.7|0
1651598610000|2022-05-03 17:23:30|568.7|566.3|568.95|566.55|568.95|566.55|568.7|566.3|0
1651598620000|2022-05-03 17:23:40|568.46|566.06|568.22|565.82|568.46|566.06|567.73|565.33|0
1651598630000|2022-05-03 17:23:50|568.95|566.55|569.92|567.52|569.92|567.52|568.95|566.55|0
1651598640000|2022-05-03 17:24:00|570.64|568.24|571.37|568.97|572.1|569.7|570.64|568.24|0
1651598650000|2022-05-03 17:24:10|571.86|569.46|569.92|567.52|571.86|569.46|569.92|567.52|0
1651598660000|2022-05-03 17:24:20|570.16|567.76|569.19|566.79|570.16|567.76|569.19|566.79|0
1651598670000|2022-05-03 17:24:30|569.43|567.03|569.8|567.4|569.92|567.52|569.43|567.03|0
1651598680000|2022-05-03 17:24:40|569.43|567.03|568.22|565.82|569.43|567.03|568.22|565.82|0
1651598690000|2022-05-03 17:24:50|567.73|565.33|568.7|566.3|568.7|566.3|567.73|565.33|0
1651598700000|2022-05-03 17:25:00|569.19|566.79|570.89|568.49|570.89|568.49|569.19|566.79|0
1651598710000|2022-05-03 17:25:10|571.13|568.73|571.62|569.22|571.62|569.22|571.13|568.73|0
1651598720000|2022-05-03 17:25:20|572.1|569.7|571.62|569.22|572.1|569.7|571.13|568.73|0
1651598730000|2022-05-03 17:25:30|571.98|569.58|570.64|568.24|571.98|569.58|570.64|568.24|0
1651598740000|2022-05-03 17:25:40|570.4|568|570.64|568.24|570.64|568.24|569.92|567.52|0
1651598750000|2022-05-03 17:25:50|571.26|568.86|569.92|567.52|571.26|568.86|569.92|567.52|0
1651598760000|2022-05-03 17:26:00|569.67|567.27|569.19|566.79|569.67|567.27|569.19|566.79|0
1651598770000|2022-05-03 17:26:10|568.7|566.3|568.22|565.82|568.7|566.3|568.22|565.82|0
1651598780000|2022-05-03 17:26:20|568.59|566.19|568.7|566.3|568.7|566.3|567.73|565.33|0
1651598790000|2022-05-03 17:26:30|568.22|565.82|567.98|565.58|568.46|566.06|567.98|565.58|0
1651598800000|2022-05-03 17:26:40|568.7|566.3|569.43|567.03|569.43|567.03|568.7|566.3|0
1651598810000|2022-05-03 17:26:50|568.7|566.3|568.7|566.3|569.07|566.67|568.7|566.3|0
1651598820000|2022-05-03 17:27:00|567.98|565.58|568.7|566.3|568.7|566.3|567.98|565.58|0
1651598830000|2022-05-03 17:27:10|568.95|566.55|568.22|565.82|568.95|566.55|568.22|565.82|0
1651598840000|2022-05-03 17:27:20|568.7|566.3|568.95|566.55|568.95|566.55|568.46|566.06|0
1651598850000|2022-05-03 17:27:30|569.43|567.03|570.16|567.76|570.4|568|569.43|567.03|0
1651598860000|2022-05-03 17:27:40|569.92|567.52|571.13|568.73|571.13|568.73|569.92|567.52|0
1651598870000|2022-05-03 17:27:50|572.83|570.43|572.83|570.43|573.07|570.67|572.83|570.43|0
1651598880000|2022-05-03 17:28:00|573.56|571.16|573.8|571.4|574.17|571.77|573.56|571.16|0
1651598890000|2022-05-03 17:28:10|573.31|570.91|573.07|570.67|573.31|570.91|573.07|570.67|0
1651598900000|2022-05-03 17:28:20|572.34|569.94|573.31|570.91|573.31|570.91|572.1|569.7|0
1651598910000|2022-05-03 17:28:30|573.56|571.16|574.04|571.64|574.04|571.64|573.56|571.16|0
1651598920000|2022-05-03 17:28:40|573.8|571.4|572.59|570.19|573.8|571.4|572.34|569.94|0
1651598930000|2022-05-03 17:28:50|572.1|569.7|571.37|568.97|572.47|570.07|571.37|568.97|0
1651598940000|2022-05-03 17:29:00|571.86|569.46|571.61|569.21|571.86|569.46|571.13|568.73|0
1651598950000|2022-05-03 17:29:10|571.13|568.73|572.83|570.43|572.83|570.43|571.13|568.73|0
1651598960000|2022-05-03 17:29:20|572.1|569.7|572.59|570.19|573.07|570.67|572.1|569.7|0
1651598970000|2022-05-03 17:29:30|573.07|570.67|573.07|570.67|573.8|571.4|573.07|570.67|0
1651598980000|2022-05-03 17:29:40|572.34|569.94|572.34|569.94|572.83|570.43|572.34|569.94|0
1651598990000|2022-05-03 17:29:50|571.86|569.46|571.13|568.73|571.86|569.46|571.13|568.73|0
1651599000000|2022-05-03 17:30:00|571.37|568.97|572.1|569.7|572.1|569.7|569.92|567.52|0
1651599010000|2022-05-03 17:30:10|571.61|569.21|571.86|569.46|571.86|569.46|571.13|568.73|0
1651599020000|2022-05-03 17:30:20|572.1|569.7|570.89|568.49|572.1|569.7|570.89|568.49|0
1651599030000|2022-05-03 17:30:30|570.16|567.76|570.64|568.24|570.64|568.24|569.92|567.52|0
1651599040000|2022-05-03 17:30:40|570.4|568|570.28|567.88|570.64|568.24|570.28|567.88|0
1651599050000|2022-05-03 17:30:50|570.4|568|568.95|566.55|570.4|568|568.95|566.55|0
1651599060000|2022-05-03 17:31:00|568.7|566.3|568.22|565.82|568.7|566.3|567.73|565.33|0
1651599070000|2022-05-03 17:31:10|568.95|566.55|571.37|568.97|571.37|568.97|568.95|566.55|0
1651599080000|2022-05-03 17:31:20|571.86|569.46|571.86|569.46|571.86|569.46|571.86|569.46|0
1651599090000|2022-05-03 17:31:30|571.13|568.73|571.86|569.46|571.86|569.46|571.13|568.73|0
1651599100000|2022-05-03 17:31:40|571.5|569.1|571.61|569.21|571.61|569.21|571.5|569.1|0
1651599110000|2022-05-03 17:31:50|570.89|568.49|569.43|567.03|570.89|568.49|569.43|567.03|0
1651599120000|2022-05-03 17:32:00|568.95|566.55|569.92|567.52|569.92|567.52|568.95|566.55|0
1651599130000|2022-05-03 17:32:10|569.67|567.27|569.43|567.03|569.67|567.27|569.43|567.03|0
1651599140000|2022-05-03 17:32:20|568.95|566.55|568.7|566.3|568.95|566.55|568.22|565.82|0
1651599150000|2022-05-03 17:32:30|569.43|567.03|569.19|566.79|569.43|567.03|568.95|566.55|0
1651599160000|2022-05-03 17:32:40|568.95|566.55|568.95|566.55|568.95|566.55|568.46|566.06|0
1651599170000|2022-05-03 17:32:50|569.43|567.03|569.19|566.79|569.43|567.03|568.22|565.82|0
1651599180000|2022-05-03 17:33:00|569.07|566.67|568.46|566.06|569.43|567.03|568.22|565.82|0
1651599190000|2022-05-03 17:33:10|569.19|566.79|569.19|566.79|569.19|566.79|568.95|566.55|0
1651599200000|2022-05-03 17:33:20|569.43|567.03|568.46|566.06|569.43|567.03|568.46|566.06|0
1651599210000|2022-05-03 17:33:30|568.22|565.82|568.22|565.82|568.22|565.82|567.98|565.58|0
1651599220000|2022-05-03 17:33:40|567.98|565.58|567.25|564.85|567.98|565.58|567.25|564.85|0
1651599230000|2022-05-03 17:33:50|568.22|565.82|569.19|566.79|569.19|566.79|568.22|565.82|0
1651599240000|2022-05-03 17:34:00|569.43|567.03|567.73|565.33|569.43|567.03|567.73|565.33|0
1651599250000|2022-05-03 17:34:10|567.98|565.58|567.98|565.58|567.98|565.58|567.73|565.33|0
1651599260000|2022-05-03 17:34:20|568.34|565.94|568.46|566.06|568.7|566.3|568.22|565.82|0
1651599270000|2022-05-03 17:34:30|568.22|565.82|567.73|565.33|568.22|565.82|567.49|565.09|0
1651599280000|2022-05-03 17:34:40|567.49|565.09|566.28|563.88|567.49|565.09|566.28|563.88|0
1651599290000|2022-05-03 17:34:50|566.76|564.36|566.65|564.25|566.76|564.36|566.28|563.88|0
1651599300000|2022-05-03 17:35:00|566.52|564.12|567.01|564.61|568.22|565.82|566.52|564.12|0
1651599310000|2022-05-03 17:35:10|567.13|564.73|566.89|564.49|567.13|564.73|566.76|564.36|0
1651599320000|2022-05-03 17:35:20|567.01|564.61|567.49|565.09|567.49|565.09|567.01|564.61|0
1651599330000|2022-05-03 17:35:30|567.98|565.58|567.49|565.09|568.59|566.19|567.49|565.09|0
1651599340000|2022-05-03 17:35:40|567.73|565.33|568.22|565.82|568.7|566.3|567.73|565.33|0
1651599350000|2022-05-03 17:35:50|568.7|566.3|568.46|566.06|569.19|566.79|568.46|566.06|0
1651599360000|2022-05-03 17:36:00|568.7|566.3|569.19|566.79|569.19|566.79|567.73|565.33|0
1651599370000|2022-05-03 17:36:10|569.43|567.03|568.83|566.43|569.43|567.03|568.83|566.43|0
1651599380000|2022-05-03 17:36:20|568.7|566.3|569.19|566.79|569.19|566.79|568.7|566.3|0
1651599390000|2022-05-03 17:36:30|568.7|566.3|568.34|565.94|568.7|566.3|568.34|565.94|0
1651599400000|2022-05-03 17:36:40|568.22|565.82|567.49|565.09|568.22|565.82|567.25|564.85|0
1651599410000|2022-05-03 17:36:50|567.39|564.99|567.15|564.75|567.63|565.23|567.15|564.75|0
1651599420000|2022-05-03 17:37:00|566.66|564.26|565.94|563.54|566.66|564.26|565.94|563.54|0
1651599430000|2022-05-03 17:37:10|565.69|563.29|565.58|563.18|565.69|563.29|565.45|563.05|0
1651599440000|2022-05-03 17:37:20|565.21|562.81|564.97|562.57|565.21|562.81|564.97|562.57|0
1651599450000|2022-05-03 17:37:30|565.45|563.05|565.93|563.53|566.18|563.78|565.45|563.05|0
1651599460000|2022-05-03 17:37:40|565.45|563.05|565.69|563.29|565.69|563.29|564.96|562.56|0
1651599470000|2022-05-03 17:37:50|565.45|563.05|565.21|562.81|565.69|563.29|565.21|562.81|0
1651599480000|2022-05-03 17:38:00|565.82|563.42|566.42|564.02|566.42|564.02|565.69|563.29|0
1651599490000|2022-05-03 17:38:10|566.18|563.78|566.91|564.51|566.91|564.51|566.18|563.78|0
1651599500000|2022-05-03 17:38:20|566.66|564.26|566.66|564.26|567.15|564.75|566.66|564.26|0
1651599510000|2022-05-03 17:38:30|567.15|564.75|566.42|564.02|567.15|564.75|566.42|564.02|0
1651599520000|2022-05-03 17:38:40|566.66|564.26|566.18|563.78|566.66|564.26|566.18|563.78|0
1651599530000|2022-05-03 17:38:50|565.69|563.29|564.96|562.56|565.69|563.29|564.96|562.56|0
1651599540000|2022-05-03 17:39:00|564.72|562.32|565.33|562.93|565.33|562.93|564.72|562.32|0
1651599550000|2022-05-03 17:39:10|565.21|562.81|565.58|563.18|565.58|563.18|564.96|562.56|0
1651599560000|2022-05-03 17:39:20|565.69|563.29|565.82|563.42|566.18|563.78|565.69|563.29|0
1651599570000|2022-05-03 17:39:30|565.45|563.05|565.21|562.81|565.93|563.53|565.21|562.81|0
1651599580000|2022-05-03 17:39:40|564.96|562.56|563.99|561.59|564.96|562.56|563.99|561.59|0
1651599590000|2022-05-03 17:39:50|564.48|562.08|564.24|561.84|564.48|562.08|564.24|561.84|0
1651599600000|2022-05-03 17:40:00|563.99|561.59|565.45|563.05|565.45|563.05|563.99|561.59|0
1651599610000|2022-05-03 17:40:10|566.06|563.66|566.3|563.9|566.3|563.9|565.82|563.42|0
1651599620000|2022-05-03 17:40:20|565.93|563.53|565.45|563.05|565.93|563.53|565.45|563.05|0
1651599630000|2022-05-03 17:40:30|565.21|562.81|566.18|563.78|566.18|563.78|565.21|562.81|0
1651599640000|2022-05-03 17:40:40|566.42|564.02|565.69|563.29|566.42|564.02|565.69|563.29|0
1651599650000|2022-05-03 17:40:50|565.93|563.53|565.45|563.05|565.93|563.53|565.45|563.05|0
1651599660000|2022-05-03 17:41:00|565.69|563.29|565.21|562.81|565.69|563.29|565.21|562.81|0
1651599670000|2022-05-03 17:41:10|565.69|563.29|565.69|563.29|565.69|563.29|565.45|563.05|0
1651599680000|2022-05-03 17:41:20|565.45|563.05|566.42|564.02|566.42|564.02|565.45|563.05|0
1651599690000|2022-05-03 17:41:30|566.66|564.26|567.15|564.75|567.39|564.99|566.66|564.26|0
1651599700000|2022-05-03 17:41:40|567.27|564.87|567.39|564.99|567.88|565.48|567.27|564.87|0
1651599710000|2022-05-03 17:41:50|567.63|565.23|567.87|565.47|568.36|565.96|567.63|565.23|0
1651599720000|2022-05-03 17:42:00|568.12|565.72|567.63|565.23|568.36|565.96|567.63|565.23|0
1651599730000|2022-05-03 17:42:10|567.39|564.99|566.66|564.26|567.39|564.99|566.66|564.26|0
1651599740000|2022-05-03 17:42:20|567.15|564.75|565.93|563.53|567.15|564.75|565.93|563.53|0
1651599750000|2022-05-03 17:42:30|565.69|563.29|566.18|563.78|566.18|563.78|565.21|562.81|0
1651599760000|2022-05-03 17:42:40|565.69|563.29|566.42|564.02|566.42|564.02|565.69|563.29|0
1651599770000|2022-05-03 17:42:50|566.55|564.15|566.18|563.78|566.55|564.15|566.18|563.78|0
1651599780000|2022-05-03 17:43:00|565.45|563.05|565.93|563.53|565.93|563.53|565.21|562.81|0
1651599790000|2022-05-03 17:43:10|566.18|563.78|566.42|564.02|566.66|564.26|566.18|563.78|0
1651599800000|2022-05-03 17:43:20|566.66|564.26|567.63|565.23|567.63|565.23|566.66|564.26|0
1651599810000|2022-05-03 17:43:30|567.15|564.75|567.39|564.99|567.87|565.47|567.15|564.75|0
1651599820000|2022-05-03 17:43:40|566.9|564.5|566.42|564.02|566.9|564.5|566.42|564.02|0
1651599830000|2022-05-03 17:43:50|567.03|564.63|567.15|564.75|567.39|564.99|566.9|564.5|0
1651599840000|2022-05-03 17:44:00|566.9|564.5|566.9|564.5|566.9|564.5|566.66|564.26|0
1651599850000|2022-05-03 17:44:10|566.18|563.78|566.66|564.26|566.66|564.26|565.93|563.53|0
1651599860000|2022-05-03 17:44:20|565.82|563.42|565.69|563.29|565.82|563.42|565.69|563.29|0
1651599870000|2022-05-03 17:44:30|565.21|562.81|562.78|560.38|565.21|562.81|562.78|560.38|0
1651599880000|2022-05-03 17:44:40|563.02|560.62|563.27|560.87|563.51|561.11|563.02|560.62|0
1651599890000|2022-05-03 17:44:50|563.51|561.11|563.02|560.62|563.51|561.11|563.02|560.62|0
1651599900000|2022-05-03 17:45:00|562.3|559.9|562.78|560.38|562.78|560.38|562.3|559.9|0
1651599910000|2022-05-03 17:45:10|563.02|560.62|563.51|561.11|563.99|561.59|563.02|560.62|0
1651599920000|2022-05-03 17:45:20|562.78|560.38|563.75|561.35|563.75|561.35|562.54|560.14|0
1651599930000|2022-05-03 17:45:30|563.99|561.59|564.36|561.96|564.48|562.08|563.99|561.59|0
1651599940000|2022-05-03 17:45:40|564.48|562.08|564.48|562.08|564.72|562.32|564.24|561.84|0
1651599950000|2022-05-03 17:45:50|563.75|561.35|563.99|561.59|564.12|561.72|563.75|561.35|0
1651599960000|2022-05-03 17:46:00|563.51|561.11|562.78|560.38|563.51|561.11|562.78|560.38|0
1651599970000|2022-05-03 17:46:10|562.54|560.14|563.51|561.11|563.51|561.11|562.54|560.14|0
1651599980000|2022-05-03 17:46:20|563.75|561.35|563.75|561.35|563.99|561.59|563.75|561.35|0
1651599990000|2022-05-03 17:46:30|563.51|561.11|562.54|560.14|563.51|561.11|562.3|559.9|0
1651600000000|2022-05-03 17:46:40|563.02|560.62|563.51|561.11|563.51|561.11|563.02|560.62|0
1651600010000|2022-05-03 17:46:50|563.27|560.87|563.27|560.87|563.27|560.87|563.02|560.62|0
1651600020000|2022-05-03 17:47:00|563.75|561.35|563.88|561.48|563.88|561.48|563.75|561.35|0
1651600030000|2022-05-03 17:47:10|563.99|561.59|564.85|562.45|564.96|562.56|563.99|561.59|0
1651600040000|2022-05-03 17:47:20|564.48|562.08|564.48|562.08|564.48|562.08|563.99|561.59|0
1651600050000|2022-05-03 17:47:30|564.96|562.56|564.96|562.56|564.96|562.56|564.24|561.84|0
1651600060000|2022-05-03 17:47:40|565.21|562.81|564.96|562.56|565.21|562.81|564.96|562.56|0
1651600070000|2022-05-03 17:47:50|565.45|563.05|566.42|564.02|566.42|564.02|565.45|563.05|0
1651600080000|2022-05-03 17:48:00|565.93|563.53|565.21|562.81|566.42|564.02|565.21|562.81|0
1651600090000|2022-05-03 17:48:10|565.82|563.42|566.66|564.26|566.66|564.26|565.82|563.42|0
1651600100000|2022-05-03 17:48:20|566.42|564.02|565.93|563.53|566.42|564.02|565.93|563.53|0
1651600110000|2022-05-03 17:48:30|566.3|563.9|566.18|563.78|566.3|563.9|565.93|563.53|0
1651600120000|2022-05-03 17:48:40|566.42|564.02|566.66|564.26|567.15|564.75|566.42|564.02|0
1651600130000|2022-05-03 17:48:50|567.39|564.99|567.87|565.47|567.87|565.47|567.39|564.99|0
1651600140000|2022-05-03 17:49:00|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1651600150000|2022-05-03 17:49:10|567.15|564.75|567.63|565.23|567.63|565.23|566.9|564.5|0
1651600160000|2022-05-03 17:49:20|567.39|564.99|567.63|565.23|568.12|565.72|567.39|564.99|0
1651600170000|2022-05-03 17:49:30|568|565.6|566.66|564.26|568|565.6|566.66|564.26|0
1651600180000|2022-05-03 17:49:40|567.15|564.75|566.66|564.26|567.39|564.99|566.66|564.26|0
1651600190000|2022-05-03 17:49:50|566.42|564.02|567.15|564.75|567.15|564.75|566.42|564.02|0
1651600200000|2022-05-03 17:50:00|567.27|564.87|567.15|564.75|568.12|565.72|567.15|564.75|0
1651600210000|2022-05-03 17:50:10|567.03|564.63|567.39|564.99|567.87|565.47|567.03|564.63|0
1651600220000|2022-05-03 17:50:20|566.66|564.26|567.03|564.63|567.15|564.75|566.66|564.26|0
1651600230000|2022-05-03 17:50:30|566.66|564.26|566.79|564.39|566.9|564.5|566.66|564.26|0
1651600240000|2022-05-03 17:50:40|567.15|564.75|567.76|565.36|567.76|565.36|567.15|564.75|0
1651600250000|2022-05-03 17:50:50|568.36|565.96|569.09|566.69|569.33|566.93|568.36|565.96|0
1651600260000|2022-05-03 17:51:00|569.33|566.93|569.09|566.69|569.33|566.93|569.09|566.69|0
1651600270000|2022-05-03 17:51:10|570.06|567.66|569.57|567.17|570.3|567.9|569.57|567.17|0
1651600280000|2022-05-03 17:51:20|569.33|566.93|568.84|566.44|569.33|566.93|568.84|566.44|0
1651600290000|2022-05-03 17:51:30|568.36|565.96|568.36|565.96|568.6|566.2|568.36|565.96|0
1651600300000|2022-05-03 17:51:40|568.12|565.72|569.33|566.93|569.33|566.93|568.12|565.72|0
1651600310000|2022-05-03 17:51:50|569.57|567.17|569.57|567.17|569.57|567.17|569.09|566.69|0
1651600320000|2022-05-03 17:52:00|568.36|565.96|568.84|566.44|568.84|566.44|568.12|565.72|0
1651600330000|2022-05-03 17:52:10|569.57|567.17|570.79|568.39|570.79|568.39|569.57|567.17|0
1651600340000|2022-05-03 17:52:20|571.03|568.63|570.54|568.14|571.03|568.63|570.3|567.9|0
1651600350000|2022-05-03 17:52:30|570.06|567.66|569.21|566.81|570.06|567.66|569.21|566.81|0
1651600360000|2022-05-03 17:52:40|569.33|566.93|570.79|568.39|570.79|568.39|569.33|566.93|0
1651600370000|2022-05-03 17:52:50|570.54|568.14|570.06|567.66|570.54|568.14|569.82|567.42|0
1651600380000|2022-05-03 17:53:00|569.57|567.17|569.94|567.54|570.54|568.14|569.57|567.17|0
1651600390000|2022-05-03 17:53:10|569.33|566.93|570.06|567.66|570.3|567.9|569.33|566.93|0
1651600400000|2022-05-03 17:53:20|570.3|567.9|570.3|567.9|570.3|567.9|569.82|567.42|0
1651600410000|2022-05-03 17:53:30|570.79|568.39|570.79|568.39|570.79|568.39|570.3|567.9|0
1651600420000|2022-05-03 17:53:40|571.03|568.63|570.54|568.14|571.03|568.63|570.3|567.9|0
1651600430000|2022-05-03 17:53:50|571.16|568.76|571.03|568.63|571.51|569.11|571.03|568.63|0
1651600440000|2022-05-03 17:54:00|571.27|568.87|574.19|571.79|574.19|571.79|571.27|568.87|0
1651600450000|2022-05-03 17:54:10|573.22|570.82|572.49|570.09|573.46|571.06|572.49|570.09|0
1651600460000|2022-05-03 17:54:20|572|569.6|572.49|570.09|572.49|570.09|571.27|568.87|0
1651600470000|2022-05-03 17:54:30|572|569.6|572.49|570.09|572.49|570.09|571.88|569.48|0
1651600480000|2022-05-03 17:54:40|572|569.6|572.73|570.33|572.73|570.33|572|569.6|0
1651600490000|2022-05-03 17:54:50|572.86|570.46|571.51|569.11|572.86|570.46|571.51|569.11|0
1651600500000|2022-05-03 17:55:00|571.03|568.63|572.37|569.97|572.37|569.97|571.03|568.63|0
1651600510000|2022-05-03 17:55:10|572.24|569.84|571.03|568.63|572.24|569.84|570.79|568.39|0
1651600520000|2022-05-03 17:55:20|571.27|568.87|571.51|569.11|571.51|569.11|571.03|568.63|0
1651600530000|2022-05-03 17:55:30|571.76|569.36|572.49|570.09|572.49|570.09|571.76|569.36|0
1651600540000|2022-05-03 17:55:40|572.73|570.33|572.49|570.09|572.73|570.33|572.49|570.09|0
1651600550000|2022-05-03 17:55:50|572.73|570.33|572.49|570.09|572.97|570.57|572|569.6|0
1651600560000|2022-05-03 17:56:00|572.97|570.57|572.73|570.33|572.97|570.57|572.61|570.21|0
1651600570000|2022-05-03 17:56:10|573.1|570.7|572.97|570.57|573.21|570.81|572.97|570.57|0
1651600580000|2022-05-03 17:56:20|572.73|570.33|573.21|570.81|573.21|570.81|572.49|570.09|0
1651600590000|2022-05-03 17:56:30|573.34|570.94|573.46|571.06|573.7|571.3|573.34|570.94|0
1651600600000|2022-05-03 17:56:40|573.21|570.81|572.97|570.57|573.94|571.54|572.97|570.57|0
1651600610000|2022-05-03 17:56:50|573.46|571.06|573.7|571.3|573.7|571.3|573.46|571.06|0
1651600620000|2022-05-03 17:57:00|573.46|571.06|574.19|571.79|574.19|571.79|573.46|571.06|0
1651600630000|2022-05-03 17:57:10|574.43|572.03|574.67|572.27|574.67|572.27|573.94|571.54|0
1651600640000|2022-05-03 17:57:20|573.94|571.54|574.19|571.79|574.19|571.79|573.46|571.06|0
1651600650000|2022-05-03 17:57:30|574.43|572.03|573.34|570.94|574.43|572.03|573.34|570.94|0
1651600660000|2022-05-03 17:57:40|573.21|570.81|573.34|570.94|573.34|570.94|572.97|570.57|0
1651600670000|2022-05-03 17:57:50|572.97|570.57|571.27|568.87|573.21|570.81|571.27|568.87|0
1651600680000|2022-05-03 17:58:00|571.03|568.63|571.51|569.11|571.51|569.11|571.03|568.63|0
1651600690000|2022-05-03 17:58:10|571.64|569.24|572|569.6|572.24|569.84|571.51|569.11|0
1651600700000|2022-05-03 17:58:20|571.76|569.36|572.97|570.57|572.97|570.57|571.76|569.36|0
1651600710000|2022-05-03 17:58:30|572.24|569.84|572.13|569.73|572.24|569.84|572.13|569.73|0
1651600720000|2022-05-03 17:58:40|572.24|569.84|572.49|570.09|572.61|570.21|572|569.6|0
1651600730000|2022-05-03 17:58:50|572.24|569.84|572.73|570.33|572.73|570.33|572.24|569.84|0
1651600740000|2022-05-03 17:59:00|572.49|570.09|572.24|569.84|572.49|570.09|572.24|569.84|0
1651600750000|2022-05-03 17:59:10|572|569.6|572.24|569.84|572.24|569.84|571.76|569.36|0
1651600760000|2022-05-03 17:59:20|572.73|570.33|572.73|570.33|572.73|570.33|572.49|570.09|0
1651600770000|2022-05-03 17:59:30|572.24|569.84|572.49|570.09|572.73|570.33|572.24|569.84|0
1651600780000|2022-05-03 17:59:40|572.24|569.84|572.97|570.57|572.97|570.57|572.13|569.73|0
1651600790000|2022-05-03 17:59:50|572.73|570.33|572.24|569.84|572.73|570.33|572|569.6|0
1651600800000|2022-05-03 18:00:00|572.49|570.09|572.85|570.45|573.58|571.18|572.49|570.09|0
1651600810000|2022-05-03 18:00:10|572.97|570.57|572.97|570.57|572.97|570.57|572.49|570.09|0
1651600820000|2022-05-03 18:00:20|573.7|571.3|574.43|572.03|575.16|572.76|573.7|571.3|0
1651600830000|2022-05-03 18:00:30|573.94|571.54|574.19|571.79|574.67|572.27|573.94|571.54|0
1651600840000|2022-05-03 18:00:40|574.07|571.67|573.7|571.3|574.07|571.67|572.73|570.33|0
1651600850000|2022-05-03 18:00:50|573.58|571.18|573.94|571.54|574.19|571.79|573.58|571.18|0
1651600860000|2022-05-03 18:01:00|574.67|572.27|578.32|575.92|578.32|575.92|574.67|572.27|0
1651600870000|2022-05-03 18:01:10|578.08|575.68|577.83|575.43|578.08|575.68|577.83|575.43|0
1651600880000|2022-05-03 18:01:20|577.35|574.95|577.83|575.43|577.83|575.43|577.35|574.95|0
1651600890000|2022-05-03 18:01:30|577.59|575.19|577.83|575.43|578.81|576.41|577.59|575.19|0
1651600900000|2022-05-03 18:01:40|577.59|575.19|577.83|575.43|577.83|575.43|577.1|574.7|0
1651600910000|2022-05-03 18:01:50|578.32|575.92|578.08|575.68|578.32|575.92|577.59|575.19|0
1651600920000|2022-05-03 18:02:00|577.83|575.43|577.72|575.32|577.83|575.43|577.59|575.19|0
1651600930000|2022-05-03 18:02:10|577.83|575.43|577.72|575.32|578.08|575.68|577.72|575.32|0
1651600940000|2022-05-03 18:02:20|578.32|575.92|578.56|576.16|578.56|576.16|578.08|575.68|0
1651600950000|2022-05-03 18:02:30|578.08|575.68|580.15|577.75|580.27|577.87|578.08|575.68|0
1651600960000|2022-05-03 18:02:40|580.51|578.11|580.75|578.35|581|578.6|580.39|577.99|0
1651600970000|2022-05-03 18:02:50|580.02|577.62|579.78|577.38|580.02|577.62|579.78|577.38|0
1651600980000|2022-05-03 18:03:00|578.56|576.16|578.56|576.16|578.81|576.41|578.56|576.16|0
1651600990000|2022-05-03 18:03:10|578.08|575.68|577.59|575.19|578.32|575.92|577.59|575.19|0
1651601000000|2022-05-03 18:03:20|577.35|574.95|578.08|575.68|578.32|575.92|577.35|574.95|0
1651601010000|2022-05-03 18:03:30|577.59|575.19|578.56|576.16|578.56|576.16|577.59|575.19|0
1651601020000|2022-05-03 18:03:40|579.05|576.65|579.54|577.14|579.78|577.38|579.05|576.65|0
1651601030000|2022-05-03 18:03:50|579.78|577.38|580.27|577.87|580.51|578.11|579.78|577.38|0
1651601040000|2022-05-03 18:04:00|581.24|578.84|580.51|578.11|581.24|578.84|580.51|578.11|0
1651601050000|2022-05-03 18:04:10|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1651601060000|2022-05-03 18:04:20|581|578.6|581.12|578.72|581.24|578.84|581|578.6|0
1651601070000|2022-05-03 18:04:30|581.24|578.84|579.54|577.14|581.24|578.84|579.54|577.14|0
1651601080000|2022-05-03 18:04:40|579.29|576.89|578.81|576.41|579.29|576.89|578.81|576.41|0
1651601090000|2022-05-03 18:04:50|579.29|576.89|580.64|578.24|580.64|578.24|579.29|576.89|0
1651601100000|2022-05-03 18:05:00|580.51|578.11|582.94|580.54|582.94|580.54|580.51|578.11|0
1651601110000|2022-05-03 18:05:10|582.7|580.3|581.73|579.33|582.7|580.3|581.73|579.33|0
1651601120000|2022-05-03 18:05:20|582.21|579.81|582.7|580.3|582.7|580.3|582.21|579.81|0
1651601130000|2022-05-03 18:05:30|582.58|580.18|582.21|579.81|582.58|580.18|582.21|579.81|0
1651601140000|2022-05-03 18:05:40|581.73|579.33|581.97|579.57|581.97|579.57|581.73|579.33|0
1651601150000|2022-05-03 18:05:50|582.21|579.81|582.7|580.3|582.7|580.3|581.97|579.57|0
1651601160000|2022-05-03 18:06:00|582.94|580.54|584.05|581.65|584.41|582.01|582.94|580.54|0
1651601170000|2022-05-03 18:06:10|584.16|581.76|584.41|582.01|584.41|582.01|583.67|581.27|0
1651601180000|2022-05-03 18:06:20|584.16|581.76|583.92|581.52|584.16|581.76|583.67|581.27|0
1651601190000|2022-05-03 18:06:30|584.16|581.76|584.16|581.76|584.41|582.01|583.92|581.52|0
1651601200000|2022-05-03 18:06:40|584.41|582.01|583.67|581.27|584.41|582.01|583.67|581.27|0
1651601210000|2022-05-03 18:06:50|584.16|581.76|584.16|581.76|584.16|581.76|583.92|581.52|0
1651601220000|2022-05-03 18:07:00|584.41|582.01|584.41|582.01|584.65|582.25|584.41|582.01|0
1651601230000|2022-05-03 18:07:10|584.16|581.76|584.16|581.76|584.65|582.25|584.16|581.76|0
1651601240000|2022-05-03 18:07:20|583.92|581.52|583.31|580.91|583.92|581.52|583.19|580.79|0
1651601250000|2022-05-03 18:07:30|582.46|580.06|582.21|579.81|582.7|580.3|582.21|579.81|0
1651601260000|2022-05-03 18:07:40|581.97|579.57|581.97|579.57|581.97|579.57|581.73|579.33|0
1651601270000|2022-05-03 18:07:50|581.73|579.33|581.97|579.57|581.97|579.57|581.48|579.08|0
1651601280000|2022-05-03 18:08:00|581.85|579.45|582.46|580.06|582.94|580.54|581.85|579.45|0
1651601290000|2022-05-03 18:08:10|581.97|579.57|581.97|579.57|581.97|579.57|581.48|579.08|0
1651601300000|2022-05-03 18:08:20|581.48|579.08|582.46|580.06|582.46|580.06|581.48|579.08|0
1651601310000|2022-05-03 18:08:30|582.7|580.3|584.16|581.76|584.16|581.76|582.7|580.3|0
1651601320000|2022-05-03 18:08:40|583.92|581.52|583.92|581.52|583.92|581.52|583.43|581.03|0
1651601330000|2022-05-03 18:08:50|583.43|581.03|582.46|580.06|583.43|581.03|582.46|580.06|0
1651601340000|2022-05-03 18:09:00|583.19|580.79|583.92|581.52|583.92|581.52|583.19|580.79|0
1651601350000|2022-05-03 18:09:10|583.67|581.27|583.67|581.27|583.92|581.52|583.43|581.03|0
1651601360000|2022-05-03 18:09:20|583.43|581.03|582.46|580.06|583.43|581.03|582.46|580.06|0
1651601370000|2022-05-03 18:09:30|582.58|580.18|581.97|579.57|582.58|580.18|581.73|579.33|0
1651601380000|2022-05-03 18:09:40|582.21|579.81|582.21|579.81|582.21|579.81|581.97|579.57|0
1651601390000|2022-05-03 18:09:50|581.97|579.57|582.21|579.81|582.21|579.81|581.73|579.33|0
1651601400000|2022-05-03 18:10:00|583.19|580.79|583.43|581.03|583.43|581.03|583.19|580.79|0
1651601410000|2022-05-03 18:10:10|582.7|580.3|581.97|579.57|582.83|580.43|581.97|579.57|0
1651601420000|2022-05-03 18:10:20|581.85|579.45|583.07|580.67|583.07|580.67|581.85|579.45|0
1651601430000|2022-05-03 18:10:30|583.19|580.79|583.19|580.79|583.43|581.03|582.94|580.54|0
1651601440000|2022-05-03 18:10:40|582.46|580.06|583.43|581.03|583.43|581.03|582.46|580.06|0
1651601450000|2022-05-03 18:10:50|583.92|581.52|583.19|580.79|583.92|581.52|583.19|580.79|0
1651601460000|2022-05-03 18:11:00|583.43|581.03|582.7|580.3|583.43|581.03|582.46|580.06|0
1651601470000|2022-05-03 18:11:10|583.43|581.03|583.67|581.27|583.92|581.52|583.43|581.03|0
1651601480000|2022-05-03 18:11:20|583.43|581.03|582.94|580.54|583.56|581.16|582.94|580.54|0
1651601490000|2022-05-03 18:11:30|582.7|580.3|582.83|580.43|582.94|580.54|582.7|580.3|0
1651601500000|2022-05-03 18:11:40|583.67|581.27|583.67|581.27|583.92|581.52|583.43|581.03|0
1651601510000|2022-05-03 18:11:50|583.92|581.52|584.4|582|584.4|582|583.92|581.52|0
1651601520000|2022-05-03 18:12:00|584.65|582.25|587.57|585.17|588.3|585.9|584.65|582.25|0
1651601530000|2022-05-03 18:12:10|586.84|584.44|587.33|584.93|587.7|585.3|586.84|584.44|0
1651601540000|2022-05-03 18:12:20|588.3|585.9|587.82|585.42|588.3|585.9|587.82|585.42|0
1651601550000|2022-05-03 18:12:30|587.57|585.17|588.06|585.66|588.06|585.66|587.33|584.93|0
1651601560000|2022-05-03 18:12:40|587.57|585.17|586.35|583.95|587.57|585.17|586.35|583.95|0
1651601570000|2022-05-03 18:12:50|586.6|584.2|587.57|585.17|587.57|585.17|586.6|584.2|0
1651601580000|2022-05-03 18:13:00|588.06|585.66|588.3|585.9|588.55|586.15|588.06|585.66|0
1651601590000|2022-05-03 18:13:10|587.82|585.42|588.43|586.03|588.43|586.03|587.82|585.42|0
1651601600000|2022-05-03 18:13:20|588.3|585.9|587.57|585.17|588.3|585.9|587.57|585.17|0
1651601610000|2022-05-03 18:13:30|588.06|585.66|588.79|586.39|590.26|587.86|587.82|585.42|0
1651601620000|2022-05-03 18:13:40|587.82|585.42|590.01|587.61|590.01|587.61|587.82|585.42|0
1651601630000|2022-05-03 18:13:50|589.52|587.12|590.01|587.61|590.01|587.61|589.52|587.12|0
1651601640000|2022-05-03 18:14:00|589.77|587.37|590.14|587.74|590.14|587.74|589.04|586.64|0
1651601650000|2022-05-03 18:14:10|590.01|587.61|589.77|587.37|590.26|587.86|589.77|587.37|0
1651601660000|2022-05-03 18:14:20|590.01|587.61|590.01|587.61|590.26|587.86|590.01|587.61|0
1651601670000|2022-05-03 18:14:30|589.28|586.88|589.77|587.37|589.77|587.37|589.04|586.64|0
1651601680000|2022-05-03 18:14:40|590.26|587.86|589.52|587.12|590.38|587.98|589.52|587.12|0
1651601690000|2022-05-03 18:14:50|590.01|587.61|589.65|587.25|590.74|588.34|589.65|587.25|0
1651601700000|2022-05-03 18:15:00|590.5|588.1|591.48|589.08|591.48|589.08|590.5|588.1|0
1651601710000|2022-05-03 18:15:10|592.21|589.81|591.11|588.71|592.21|589.81|591.11|588.71|0
1651601720000|2022-05-03 18:15:20|591.23|588.83|591.96|589.56|591.96|589.56|590.99|588.59|0
1651601730000|2022-05-03 18:15:30|591.72|589.32|592.21|589.81|592.21|589.81|591.72|589.32|0
1651601740000|2022-05-03 18:15:40|591.96|589.56|592.45|590.05|592.45|590.05|591.96|589.56|0
1651601750000|2022-05-03 18:15:50|592.21|589.81|592.7|590.3|592.7|590.3|591.96|589.56|0
1651601760000|2022-05-03 18:16:00|592.94|590.54|593.18|590.78|593.43|591.03|592.94|590.54|0
1651601770000|2022-05-03 18:16:10|593.67|591.27|593.43|591.03|593.67|591.27|593.18|590.78|0
1651601780000|2022-05-03 18:16:20|593.67|591.27|594.65|592.25|594.89|592.49|593.67|591.27|0
1651601790000|2022-05-03 18:16:30|594.89|592.49|594.4|592|594.89|592.49|594.4|592|0
1651601800000|2022-05-03 18:16:40|594.16|591.76|594.65|592.25|594.65|592.25|594.16|591.76|0
1651601810000|2022-05-03 18:16:50|594.4|592|594.89|592.49|595.14|592.74|594.4|592|0
1651601820000|2022-05-03 18:17:00|594.29|591.89|594.16|591.76|594.78|592.38|594.16|591.76|0
1651601830000|2022-05-03 18:17:10|593.67|591.27|592.94|590.54|593.67|591.27|592.94|590.54|0
1651601840000|2022-05-03 18:17:20|593.18|590.78|594.1|591.7|594.1|591.7|592.94|590.54|0
1651601850000|2022-05-03 18:17:30|593.37|590.97|594.1|591.7|594.1|591.7|593.37|590.97|0
1651601860000|2022-05-03 18:17:40|594.83|592.43|594.9|592.5|594.9|592.5|594.83|592.43|0
1651601870000|2022-05-03 18:17:50|595.14|592.74|595.38|592.98|595.38|592.98|594.9|592.5|0
1651601880000|2022-05-03 18:18:00|595.14|592.74|595.14|592.74|595.14|592.74|595.14|592.74|0
1651601890000|2022-05-03 18:18:10|594.9|592.5|594.17|591.77|595.14|592.74|594.17|591.77|0
1651601900000|2022-05-03 18:18:20|593.92|591.52|593.68|591.28|594.17|591.77|593.68|591.28|0
1651601910000|2022-05-03 18:18:30|593.81|591.41|593.43|591.03|593.81|591.41|593.43|591.03|0
1651601920000|2022-05-03 18:18:40|593.68|591.28|593.68|591.28|593.68|591.28|593.68|591.28|0
1651601930000|2022-05-03 18:18:50|593.43|591.03|593.92|591.52|594.17|591.77|593.43|591.03|0
1651601940000|2022-05-03 18:19:00|594.17|591.77|593.81|591.41|594.17|591.77|593.68|591.28|0
1651601950000|2022-05-03 18:19:10|593.92|591.52|594.65|592.25|594.65|592.25|593.81|591.41|0
1651601960000|2022-05-03 18:19:20|594.9|592.5|595.38|592.98|595.38|592.98|594.9|592.5|0
1651601970000|2022-05-03 18:19:30|596.36|593.96|595.87|593.47|596.6|594.2|595.87|593.47|0
1651601980000|2022-05-03 18:19:40|596.6|594.2|596.12|593.72|596.6|594.2|596.12|593.72|0
1651601990000|2022-05-03 18:19:50|596.36|593.96|595.14|592.74|596.36|593.96|595.14|592.74|0
1651602000000|2022-05-03 18:20:00|595.38|592.98|595.14|592.74|595.63|593.23|595.14|592.74|0
1651602010000|2022-05-03 18:20:10|595.63|593.23|596.6|594.2|596.6|594.2|595.63|593.23|0
1651602020000|2022-05-03 18:20:20|596.12|593.72|596.97|594.57|596.97|594.57|595.87|593.47|0
1651602030000|2022-05-03 18:20:30|596.85|594.45|597.09|594.69|597.09|594.69|596.85|594.45|0
1651602040000|2022-05-03 18:20:40|597.33|594.93|598.07|595.67|598.07|595.67|597.33|594.93|0
1651602050000|2022-05-03 18:20:50|598.55|596.15|598.31|595.91|598.8|596.4|598.07|595.67|0
1651602060000|2022-05-03 18:21:00|597.82|595.42|597.82|595.42|597.82|595.42|597.82|595.42|0
1651602070000|2022-05-03 18:21:10|597.58|595.18|597.82|595.42|597.82|595.42|597.58|595.18|0
1651602080000|2022-05-03 18:21:20|597.09|594.69|596.12|593.72|597.09|594.69|596.12|593.72|0
1651602090000|2022-05-03 18:21:30|596.6|594.2|597.58|595.18|597.58|595.18|596.6|594.2|0
1651602100000|2022-05-03 18:21:40|597.71|595.31|597.33|594.93|597.71|595.31|597.33|594.93|0
1651602110000|2022-05-03 18:21:50|597.82|595.42|597.46|595.06|597.95|595.55|597.46|595.06|0
1651602120000|2022-05-03 18:22:00|597.33|594.93|597.58|595.18|597.58|595.18|596.6|594.2|0
1651602130000|2022-05-03 18:22:10|596.85|594.45|596.36|593.96|596.85|594.45|596.36|593.96|0
1651602140000|2022-05-03 18:22:20|596.85|594.45|597.33|594.93|597.33|594.93|596.85|594.45|0
1651602150000|2022-05-03 18:22:30|596.6|594.2|597.33|594.93|597.33|594.93|596.6|594.2|0
1651602160000|2022-05-03 18:22:40|597.09|594.69|595.38|592.98|597.09|594.69|595.38|592.98|0
1651602170000|2022-05-03 18:22:50|594.65|592.25|594.41|592.01|594.65|592.25|594.41|592.01|0
1651602180000|2022-05-03 18:23:00|594.17|591.77|594.17|591.77|594.17|591.77|593.92|591.52|0
1651602190000|2022-05-03 18:23:10|594.41|592.01|594.65|592.25|595.14|592.74|594.41|592.01|0
1651602200000|2022-05-03 18:23:20|595.38|592.98|594.41|592.01|595.38|592.98|594.41|592.01|0
1651602210000|2022-05-03 18:23:30|593.92|591.52|594.41|592.01|594.41|592.01|593.92|591.52|0
1651602220000|2022-05-03 18:23:40|594.17|591.77|593.92|591.52|594.17|591.77|593.92|591.52|0
1651602230000|2022-05-03 18:23:50|594.41|592.01|595.14|592.74|595.14|592.74|594.41|592.01|0
1651602240000|2022-05-03 18:24:00|594.9|592.5|595.14|592.74|595.38|592.98|594.9|592.5|0
1651602250000|2022-05-03 18:24:10|594.65|592.25|595.02|592.62|595.02|592.62|594.17|591.77|0
1651602260000|2022-05-03 18:24:20|595.63|593.23|595.63|593.23|596.11|593.71|595.63|593.23|0
1651602270000|2022-05-03 18:24:30|595.14|592.74|594.78|592.38|595.14|592.74|594.78|592.38|0
1651602280000|2022-05-03 18:24:40|594.65|592.25|594.9|592.5|595.27|592.87|594.65|592.25|0
1651602290000|2022-05-03 18:24:50|595.14|592.74|595.38|592.98|595.38|592.98|595.14|592.74|0
1651602300000|2022-05-03 18:25:00|595.14|592.74|596.11|593.71|596.11|593.71|595.14|592.74|0
1651602310000|2022-05-03 18:25:10|596.36|593.96|595.63|593.23|596.36|593.96|595.63|593.23|0
1651602320000|2022-05-03 18:25:20|594.9|592.5|595.87|593.47|596.11|593.71|594.9|592.5|0
1651602330000|2022-05-03 18:25:30|595.14|592.74|596.11|593.71|596.24|593.84|595.14|592.74|0
1651602340000|2022-05-03 18:25:40|596.85|594.45|596.85|594.45|596.85|594.45|596.36|593.96|0
1651602350000|2022-05-03 18:25:50|596.6|594.2|596.6|594.2|596.6|594.2|596.6|594.2|0
1651602360000|2022-05-03 18:26:00|596.85|594.45|597.09|594.69|597.09|594.69|596.11|593.71|0
1651602370000|2022-05-03 18:26:10|596.85|594.45|596.85|594.45|597.09|594.69|596.85|594.45|0
1651602380000|2022-05-03 18:26:20|597.33|594.93|598.07|595.67|598.07|595.67|597.33|594.93|0
1651602390000|2022-05-03 18:26:30|597.82|595.42|597.58|595.18|597.82|595.42|597.58|595.18|0
1651602400000|2022-05-03 18:26:40|597.82|595.42|598.07|595.67|598.07|595.67|597.82|595.42|0
1651602410000|2022-05-03 18:26:50|597.58|595.18|597.58|595.18|598.07|595.67|597.58|595.18|0
1651602420000|2022-05-03 18:27:00|596.85|594.45|596.36|593.96|597.09|594.69|596.36|593.96|0
1651602430000|2022-05-03 18:27:10|596.49|594.09|596.6|594.2|596.85|594.45|596.49|594.09|0
1651602440000|2022-05-03 18:27:20|596.36|593.96|597.82|595.42|597.82|595.42|596.36|593.96|0
1651602450000|2022-05-03 18:27:30|597.58|595.18|598.07|595.67|598.31|595.91|597.58|595.18|0
1651602460000|2022-05-03 18:27:40|597.33|594.93|596.6|594.2|597.33|594.93|596.6|594.2|0
1651602470000|2022-05-03 18:27:50|596.36|593.96|596.36|593.96|596.85|594.45|596.36|593.96|0
1651602480000|2022-05-03 18:28:00|595.63|593.23|595.14|592.74|595.63|593.23|595.14|592.74|0
1651602490000|2022-05-03 18:28:10|594.9|592.5|595.63|593.23|595.63|593.23|594.65|592.25|0
1651602500000|2022-05-03 18:28:20|595.02|592.62|595.14|592.74|595.63|593.23|595.02|592.62|0
1651602510000|2022-05-03 18:28:30|595.63|593.23|595.14|592.74|595.63|593.23|595.14|592.74|0
1651602520000|2022-05-03 18:28:40|595.87|593.47|595.87|593.47|596.36|593.96|595.87|593.47|0
1651602530000|2022-05-03 18:28:50|596.36|593.96|596.6|594.2|596.85|594.45|596.36|593.96|0
1651602540000|2022-05-03 18:29:00|596.85|594.45|597.09|594.69|597.09|594.69|596.85|594.45|0
1651602550000|2022-05-03 18:29:10|597.33|594.93|598.07|595.67|598.07|595.67|597.33|594.93|0
1651602560000|2022-05-03 18:29:20|597.82|595.42|597.82|595.42|598.06|595.66|597.82|595.42|0
1651602570000|2022-05-03 18:29:30|597.09|594.69|596.73|594.33|597.09|594.69|596.6|594.2|0
1651602580000|2022-05-03 18:29:40|597.58|595.18|598.31|595.91|598.31|595.91|597.58|595.18|0
1651602590000|2022-05-03 18:29:50|598.8|596.4|598.19|595.79|598.8|596.4|598.19|595.79|0
1651602600000|2022-05-03 18:30:00|597.82|595.42|597.58|595.18|597.82|595.42|597.09|594.69|0
1651602610000|2022-05-03 18:30:10|597.33|594.93|597.82|595.42|597.82|595.42|597.33|594.93|0
1651602620000|2022-05-03 18:30:20|597.09|594.69|597.33|594.93|597.33|594.93|597.09|594.69|0
1651602630000|2022-05-03 18:30:30|597.58|595.18|596.85|594.45|597.58|595.18|596.85|594.45|0
1651602640000|2022-05-03 18:30:40|597.09|594.69|598.06|595.66|598.06|595.66|597.09|594.69|0
1651602650000|2022-05-03 18:30:50|597.58|595.18|597.09|594.69|597.58|595.18|597.09|594.69|0
1651602660000|2022-05-03 18:31:00|596.85|594.45|595.87|593.47|596.85|594.45|595.87|593.47|0
1651602670000|2022-05-03 18:31:10|595.38|592.98|595.14|592.74|595.51|593.11|595.14|592.74|0
1651602680000|2022-05-03 18:31:20|595.87|593.47|596.6|594.2|596.6|594.2|595.75|593.35|0
1651602690000|2022-05-03 18:31:30|596.24|593.84|596.36|593.96|596.6|594.2|596.24|593.84|0
1651602700000|2022-05-03 18:31:40|596.11|593.71|596.6|594.2|596.6|594.2|595.87|593.47|0
1651602710000|2022-05-03 18:31:50|596.85|594.45|596.11|593.71|596.85|594.45|596.11|593.71|0
1651602720000|2022-05-03 18:32:00|595.63|593.23|594.16|591.76|595.63|593.23|594.16|591.76|0
1651602730000|2022-05-03 18:32:10|593.68|591.28|593.19|590.79|593.92|591.52|593.19|590.79|0
1651602740000|2022-05-03 18:32:20|591.97|589.57|594.16|591.76|594.16|591.76|591.97|589.57|0
1651602750000|2022-05-03 18:32:30|594.65|592.25|593.92|591.52|594.65|592.25|593.92|591.52|0
1651602760000|2022-05-03 18:32:40|593.43|591.03|592.95|590.55|593.43|591.03|592.7|590.3|0
1651602770000|2022-05-03 18:32:50|592.7|590.3|592.7|590.3|592.7|590.3|592.7|590.3|0
1651602780000|2022-05-03 18:33:00|592.46|590.06|593.43|591.03|593.68|591.28|592.46|590.06|0
1651602790000|2022-05-03 18:33:10|593.07|590.67|592.95|590.55|593.07|590.67|592.7|590.3|0
1651602800000|2022-05-03 18:33:20|593.19|590.79|593.19|590.79|593.19|590.79|592.46|590.06|0
1651602810000|2022-05-03 18:33:30|593.68|591.28|594.65|592.25|594.65|592.25|593.68|591.28|0
1651602820000|2022-05-03 18:33:40|594.41|592.01|595.38|592.98|595.38|592.98|594.41|592.01|0
1651602830000|2022-05-03 18:33:50|594.65|592.25|593.92|591.52|594.65|592.25|593.92|591.52|0
1651602840000|2022-05-03 18:34:00|594.89|592.49|594.65|592.25|594.89|592.49|594.41|592.01|0
1651602850000|2022-05-03 18:34:10|594.41|592.01|593.19|590.79|594.41|592.01|593.19|590.79|0
1651602860000|2022-05-03 18:34:20|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1651602870000|2022-05-03 18:34:30|592.21|589.81|592.46|590.06|592.7|590.3|592.21|589.81|0
1651602880000|2022-05-03 18:34:40|592.21|589.81|591.97|589.57|592.21|589.81|591.97|589.57|0
1651602890000|2022-05-03 18:34:50|591.24|588.84|590.02|587.62|591.24|588.84|590.02|587.62|0
1651602900000|2022-05-03 18:35:00|590.27|587.87|590.75|588.35|590.75|588.35|590.27|587.87|0
1651602910000|2022-05-03 18:35:10|589.29|586.89|588.56|586.16|589.29|586.89|588.56|586.16|0
1651602920000|2022-05-03 18:35:20|588.32|585.92|588.08|585.68|588.32|585.92|587.59|585.19|0
1651602930000|2022-05-03 18:35:30|587.59|585.19|588.32|585.92|588.32|585.92|587.59|585.19|0
1651602940000|2022-05-03 18:35:40|587.59|585.19|587.35|584.95|587.59|585.19|587.35|584.95|0
1651602950000|2022-05-03 18:35:50|587.59|585.19|587.23|584.83|587.59|585.19|587.1|584.7|0
1651602960000|2022-05-03 18:36:00|586.37|583.97|583.21|580.81|586.37|583.97|583.21|580.81|0
1651602970000|2022-05-03 18:36:10|583.45|581.05|583.94|581.54|583.94|581.54|583.45|581.05|0
1651602980000|2022-05-03 18:36:20|584.67|582.27|585.16|582.76|585.16|582.76|584.67|582.27|0
1651602990000|2022-05-03 18:36:30|584.67|582.27|585.16|582.76|585.16|582.76|584.67|582.27|0
1651603000000|2022-05-03 18:36:40|584.43|582.03|584.91|582.51|585.16|582.76|584.43|582.03|0
1651603010000|2022-05-03 18:36:50|585.16|582.76|585.16|582.76|585.64|583.24|585.16|582.76|0
1651603020000|2022-05-03 18:37:00|584.67|582.27|583.45|581.05|584.67|582.27|583.45|581.05|0
1651603030000|2022-05-03 18:37:10|583.82|581.42|584.43|582.03|584.43|582.03|583.7|581.3|0
1651603040000|2022-05-03 18:37:20|584.18|581.78|583.45|581.05|584.18|581.78|583.45|581.05|0
1651603050000|2022-05-03 18:37:30|583.7|581.3|584.43|582.03|584.67|582.27|583.7|581.3|0
1651603060000|2022-05-03 18:37:40|583.94|581.54|583.94|581.54|584.67|582.27|583.94|581.54|0
1651603070000|2022-05-03 18:37:50|584.43|582.03|584.18|581.78|584.43|582.03|583.94|581.54|0
1651603080000|2022-05-03 18:38:00|584.91|582.51|584.43|582.03|584.91|582.51|584.18|581.78|0
1651603090000|2022-05-03 18:38:10|583.94|581.54|584.43|582.03|584.43|582.03|583.94|581.54|0
1651603100000|2022-05-03 18:38:20|585.16|582.76|585.64|583.24|585.89|583.49|585.16|582.76|0
1651603110000|2022-05-03 18:38:30|585.89|583.49|585.89|583.49|586.13|583.73|585.89|583.49|0
1651603120000|2022-05-03 18:38:40|586.13|583.73|588.69|586.29|588.69|586.29|586.13|583.73|0
1651603130000|2022-05-03 18:38:50|588.81|586.41|589.54|587.14|589.54|587.14|588.56|586.16|0
1651603140000|2022-05-03 18:39:00|589.29|586.89|592.46|590.06|592.46|590.06|589.29|586.89|0
1651603150000|2022-05-03 18:39:10|593.68|591.28|593.19|590.79|593.68|591.28|592.46|590.06|0
1651603160000|2022-05-03 18:39:20|593.68|591.28|595.14|592.74|595.38|592.98|593.68|591.28|0
1651603170000|2022-05-03 18:39:30|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1651603180000|2022-05-03 18:39:40|595.38|592.98|595.63|593.23|596.24|593.84|595.38|592.98|0
1651603190000|2022-05-03 18:39:50|594.89|592.49|596.11|593.71|596.11|593.71|594.89|592.49|0
1651603200000|2022-05-03 18:40:00|594.89|592.49|598.55|596.15|598.55|596.15|594.89|592.49|0
1651603210000|2022-05-03 18:40:10|600.26|597.86|600.99|598.59|600.99|598.59|600.26|597.86|0
1651603220000|2022-05-03 18:40:20|600.87|598.47|601.24|598.84|601.61|599.21|600.87|598.47|0
1651603230000|2022-05-03 18:40:30|602.21|599.81|601.24|598.84|602.21|599.81|601.24|598.84|0
1651603240000|2022-05-03 18:40:40|601.97|599.57|601.24|598.84|601.97|599.57|600.5|598.1|0
1651603250000|2022-05-03 18:40:50|602.21|599.81|602.21|599.81|602.21|599.81|601.48|599.08|0
1651603260000|2022-05-03 18:41:00|601.97|599.57|601.97|599.57|602.09|599.69|601.48|599.08|0
1651603270000|2022-05-03 18:41:10|602.21|599.81|603.43|601.03|603.8|601.4|602.21|599.81|0
1651603280000|2022-05-03 18:41:20|602.94|600.54|603.19|600.79|603.19|600.79|601.72|599.32|0
1651603290000|2022-05-03 18:41:30|602.94|600.54|603.43|601.03|603.43|601.03|602.94|600.54|0
1651603300000|2022-05-03 18:41:40|603.19|600.79|603.19|600.79|603.19|600.79|603.19|600.79|0
1651603310000|2022-05-03 18:41:50|602.94|600.54|603.92|601.52|603.92|601.52|602.94|600.54|0
1651603320000|2022-05-03 18:42:00|603.68|601.28|603.68|601.28|603.92|601.52|603.43|601.03|0
1651603330000|2022-05-03 18:42:10|603.07|600.67|603.68|601.28|603.68|601.28|603.07|600.67|0
1651603340000|2022-05-03 18:42:20|602.94|600.54|602.46|600.06|602.94|600.54|602.46|600.06|0
1651603350000|2022-05-03 18:42:30|602.7|600.3|603.19|600.79|603.43|601.03|602.7|600.3|0
1651603360000|2022-05-03 18:42:40|603.68|601.28|604.05|601.65|604.16|601.76|603.68|601.28|0
1651603370000|2022-05-03 18:42:50|604.65|602.25|605.87|603.47|605.87|603.47|604.65|602.25|0
1651603380000|2022-05-03 18:43:00|606.12|603.72|605.63|603.23|606.12|603.72|605.63|603.23|0
1651603390000|2022-05-03 18:43:10|605.14|602.74|603.92|601.52|605.14|602.74|603.92|601.52|0
1651603400000|2022-05-03 18:43:20|603.68|601.28|602.7|600.3|603.68|601.28|602.7|600.3|0
1651603410000|2022-05-03 18:43:30|602.94|600.54|602.46|600.06|603.07|600.67|602.46|600.06|0
1651603420000|2022-05-03 18:43:40|601.85|599.45|602.94|600.54|602.94|600.54|601.85|599.45|0
1651603430000|2022-05-03 18:43:50|602.83|600.43|601.72|599.32|602.83|600.43|601.72|599.32|0
1651603440000|2022-05-03 18:44:00|602.21|599.81|600.99|598.59|602.46|600.06|600.99|598.59|0
1651603450000|2022-05-03 18:44:10|600.01|597.61|593.92|591.52|600.01|597.61|593.92|591.52|0
1651603460000|2022-05-03 18:44:20|594.65|592.25|596.36|593.96|596.36|593.96|594.65|592.25|0
1651603470000|2022-05-03 18:44:30|596.11|593.71|595.38|592.98|596.36|593.96|595.38|592.98|0
1651603480000|2022-05-03 18:44:40|594.89|592.49|589.78|587.38|594.89|592.49|589.78|587.38|0
1651603490000|2022-05-03 18:44:50|591.12|588.72|592.94|590.54|592.94|590.54|590.51|588.11|0
1651603500000|2022-05-03 18:45:00|592.21|589.81|590.02|587.62|592.46|590.06|590.02|587.62|0
1651603510000|2022-05-03 18:45:10|590.75|588.35|590.75|588.35|591.24|588.84|590.75|588.35|0
1651603520000|2022-05-03 18:45:20|591.48|589.08|591.73|589.33|591.73|589.33|591.24|588.84|0
1651603530000|2022-05-03 18:45:30|592.83|590.43|594.16|591.76|594.16|591.76|592.46|590.06|0
1651603540000|2022-05-03 18:45:40|594.41|592.01|594.16|591.76|595.38|592.98|594.16|591.76|0
1651603550000|2022-05-03 18:45:50|594.53|592.13|594.16|591.76|594.65|592.25|594.16|591.76|0
1651603560000|2022-05-03 18:46:00|594.89|592.49|595.14|592.74|595.14|592.74|594.89|592.49|0
1651603570000|2022-05-03 18:46:10|594.89|592.49|596.36|593.96|596.36|593.96|594.89|592.49|0
1651603580000|2022-05-03 18:46:20|599.28|596.88|599.04|596.64|599.28|596.88|598.55|596.15|0
1651603590000|2022-05-03 18:46:30|600.39|597.99|599.28|596.88|600.39|597.99|599.28|596.88|0
1651603600000|2022-05-03 18:46:40|601.48|599.08|601.97|599.57|601.97|599.57|601.23|598.83|0
1651603610000|2022-05-03 18:46:50|602.21|599.81|599.77|597.37|602.21|599.81|599.77|597.37|0
1651603620000|2022-05-03 18:47:00|598.55|596.15|595.62|593.22|598.55|596.15|593.19|590.79|0
1651603630000|2022-05-03 18:47:10|596.97|594.57|596.84|594.44|597.33|594.93|596.84|594.44|0
1651603640000|2022-05-03 18:47:20|597.58|595.18|596.11|593.71|597.58|595.18|596.11|593.71|0
1651603650000|2022-05-03 18:47:30|595.38|592.98|595.62|593.22|595.87|593.47|594.89|592.49|0
1651603660000|2022-05-03 18:47:40|594.65|592.25|594.16|591.76|594.65|592.25|594.16|591.76|0
1651603670000|2022-05-03 18:47:50|593.92|591.52|593.92|591.52|594.41|592.01|593.92|591.52|0
1651603680000|2022-05-03 18:48:00|593.43|591.03|590.26|587.86|593.43|591.03|590.02|587.62|0
1651603690000|2022-05-03 18:48:10|590.75|588.35|591.12|588.72|591.12|588.72|589.78|587.38|0
1651603700000|2022-05-03 18:48:20|591.24|588.84|591.48|589.08|591.48|589.08|591|588.6|0
1651603710000|2022-05-03 18:48:30|590.75|588.35|590.75|588.35|591.48|589.08|590.75|588.35|0
1651603720000|2022-05-03 18:48:40|590.51|588.11|591|588.6|591|588.6|590.02|587.62|0
1651603730000|2022-05-03 18:48:50|591.48|589.08|592.94|590.54|592.94|590.54|591.48|589.08|0
1651603740000|2022-05-03 18:49:00|591.73|589.33|591.24|588.84|591.73|589.33|591.24|588.84|0
1651603750000|2022-05-03 18:49:10|591.73|589.33|590.02|587.62|591.73|589.33|590.02|587.62|0
1651603760000|2022-05-03 18:49:20|589.29|586.89|589.53|587.13|589.53|587.13|589.29|586.89|0
1651603770000|2022-05-03 18:49:30|587.83|585.43|589.53|587.13|589.53|587.13|587.83|585.43|0
1651603780000|2022-05-03 18:49:40|589.42|587.02|590.26|587.86|590.51|588.11|589.42|587.02|0
1651603790000|2022-05-03 18:49:50|589.53|587.13|589.53|587.13|589.9|587.5|589.53|587.13|0
1651603800000|2022-05-03 18:50:00|589.29|586.89|591.24|588.84|591.24|588.84|589.29|586.89|0
1651603810000|2022-05-03 18:50:10|589.53|587.13|589.78|587.38|589.78|587.38|589.29|586.89|0
1651603820000|2022-05-03 18:50:20|590.26|587.86|590.26|587.86|590.51|588.11|589.53|587.13|0
1651603830000|2022-05-03 18:50:30|589.78|587.38|588.44|586.04|589.78|587.38|588.32|585.92|0
1651603840000|2022-05-03 18:50:40|588.07|585.67|586.13|583.73|588.07|585.67|586.13|583.73|0
1651603850000|2022-05-03 18:50:50|587.1|584.7|588.32|585.92|588.8|586.4|587.1|584.7|0
1651603860000|2022-05-03 18:51:00|587.23|584.83|585.88|583.48|587.23|584.83|585.88|583.48|0
1651603870000|2022-05-03 18:51:10|585.64|583.24|585.88|583.48|586.13|583.73|585.4|583|0
1651603880000|2022-05-03 18:51:20|586.13|583.73|585.64|583.24|586.86|584.46|585.64|583.24|0
1651603890000|2022-05-03 18:51:30|585.88|583.48|586.25|583.85|586.25|583.85|585.88|583.48|0
1651603900000|2022-05-03 18:51:40|586.61|584.21|585.88|583.48|586.61|584.21|585.88|583.48|0
1651603910000|2022-05-03 18:51:50|585.64|583.24|586.13|583.73|586.13|583.73|585.64|583.24|0
1651603920000|2022-05-03 18:52:00|585.64|583.24|581.51|579.11|585.64|583.24|581.51|579.11|0
1651603930000|2022-05-03 18:52:10|581.75|579.35|580.29|577.89|581.75|579.35|580.05|577.65|0
1651603940000|2022-05-03 18:52:20|580.78|578.38|581.51|579.11|581.51|579.11|580.78|578.38|0
1651603950000|2022-05-03 18:52:30|581.88|579.48|581.75|579.35|581.88|579.48|580.54|578.14|0
1651603960000|2022-05-03 18:52:40|582.48|580.08|582.24|579.84|582.48|580.08|581.75|579.35|0
1651603970000|2022-05-03 18:52:50|582.48|580.08|583.09|580.69|583.09|580.69|582.12|579.72|0
1651603980000|2022-05-03 18:53:00|583.45|581.05|583.21|580.81|584.18|581.78|583.21|580.81|0
1651603990000|2022-05-03 18:53:10|582.72|580.32|582.85|580.45|582.97|580.57|582.72|580.32|0
1651604000000|2022-05-03 18:53:20|583.94|581.54|584.42|582.02|584.67|582.27|583.94|581.54|0
1651604010000|2022-05-03 18:53:30|584.67|582.27|585.64|583.24|585.64|583.24|584.67|582.27|0
1651604020000|2022-05-03 18:53:40|585.15|582.75|584.18|581.78|585.15|582.75|584.18|581.78|0
1651604030000|2022-05-03 18:53:50|584.55|582.15|584.42|582.02|584.67|582.27|583.94|581.54|0
1651604040000|2022-05-03 18:54:00|583.7|581.3|584.18|581.78|584.18|581.78|583.7|581.3|0
1651604050000|2022-05-03 18:54:10|583.45|581.05|583.21|580.81|583.94|581.54|583.21|580.81|0
1651604060000|2022-05-03 18:54:20|582.72|580.32|582.97|580.57|582.97|580.57|582.48|580.08|0
1651604070000|2022-05-03 18:54:30|582.85|580.45|583.45|581.05|583.45|581.05|582.85|580.45|0
1651604080000|2022-05-03 18:54:40|583.21|580.81|584.91|582.51|584.91|582.51|583.21|580.81|0
1651604090000|2022-05-03 18:54:50|585.4|583|584.42|582.02|585.4|583|584.18|581.78|0
1651604100000|2022-05-03 18:55:00|583.94|581.54|584.55|582.15|584.91|582.51|583.94|581.54|0
1651604110000|2022-05-03 18:55:10|585.15|582.75|586.13|583.73|586.86|584.46|585.15|582.75|0
1651604120000|2022-05-03 18:55:20|584.91|582.51|584.91|582.51|585.15|582.75|584.91|582.51|0
1651604130000|2022-05-03 18:55:30|585.64|583.24|584.67|582.27|585.88|583.48|584.67|582.27|0
1651604140000|2022-05-03 18:55:40|584.42|582.02|584.67|582.27|584.91|582.51|584.42|582.02|0
1651604150000|2022-05-03 18:55:50|583.94|581.54|581.15|578.75|583.94|581.54|581.15|578.75|0
1651604160000|2022-05-03 18:56:00|581.99|579.59|580.78|578.38|581.99|579.59|580.78|578.38|0
1651604170000|2022-05-03 18:56:10|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1651604180000|2022-05-03 18:56:20|581.26|578.86|580.54|578.14|581.26|578.86|580.54|578.14|0
1651604190000|2022-05-03 18:56:30|580.78|578.38|581.26|578.86|581.75|579.35|580.54|578.14|0
1651604200000|2022-05-03 18:56:40|582.24|579.84|580.05|577.65|582.24|579.84|580.05|577.65|0
1651604210000|2022-05-03 18:56:50|579.08|576.68|579.32|576.92|579.32|576.92|577.62|575.22|0
1651604220000|2022-05-03 18:57:00|578.84|576.44|578.96|576.56|579.08|576.68|578.84|576.44|0
1651604230000|2022-05-03 18:57:10|579.08|576.68|580.29|577.89|581.26|578.86|579.08|576.68|0
1651604240000|2022-05-03 18:57:20|580.05|577.65|579.32|576.92|580.05|577.65|579.08|576.68|0
1651604250000|2022-05-03 18:57:30|579.56|577.16|580.66|578.26|580.66|578.26|579.56|577.16|0
1651604260000|2022-05-03 18:57:40|581.26|578.86|580.78|578.38|581.26|578.86|580.54|578.14|0
1651604270000|2022-05-03 18:57:50|580.54|578.14|580.54|578.14|581.26|578.86|580.54|578.14|0
1651604280000|2022-05-03 18:58:00|580.05|577.65|580.78|578.38|580.78|578.38|580.05|577.65|0
1651604290000|2022-05-03 18:58:10|581.26|578.86|580.29|577.89|581.26|578.86|580.29|577.89|0
1651604300000|2022-05-03 18:58:20|579.81|577.41|580.05|577.65|580.05|577.65|579.32|576.92|0
1651604310000|2022-05-03 18:58:30|579.81|577.41|580.54|578.14|580.78|578.38|579.81|577.41|0
1651604320000|2022-05-03 18:58:40|580.05|577.65|580.05|577.65|580.18|577.78|579.56|577.16|0
1651604330000|2022-05-03 18:58:50|579.56|577.16|579.32|576.92|579.69|577.29|579.32|576.92|0
1651604340000|2022-05-03 18:59:00|577.86|575.46|576.78|574.38|577.86|575.46|576.78|574.38|0
1651604350000|2022-05-03 18:59:10|577.62|575.22|576.17|573.77|577.62|575.22|576.17|573.77|0
1651604360000|2022-05-03 18:59:20|575.44|573.04|574.47|572.07|575.44|573.04|574.47|572.07|0
1651604370000|2022-05-03 18:59:30|574.71|572.31|575.32|572.92|575.32|572.92|574.71|572.31|0
1651604380000|2022-05-03 18:59:40|575.68|573.28|574.47|572.07|575.68|573.28|573.5|571.1|0
1651604390000|2022-05-03 18:59:50|573.74|571.34|575.19|572.79|575.19|572.79|573.74|571.34|0
1651604400000|2022-05-03 19:00:00|573.74|571.34|575.19|572.79|575.19|572.79|573.74|571.34|0
1651604410000|2022-05-03 19:00:10|575.32|572.92|574.47|572.07|575.32|572.92|573.5|571.1|0
1651604420000|2022-05-03 19:00:20|575.68|573.28|575.68|573.28|576.17|573.77|575.68|573.28|0
1651604430000|2022-05-03 19:00:30|575.19|572.79|574.47|572.07|575.19|572.79|574.47|572.07|0
1651604440000|2022-05-03 19:00:40|575.44|573.04|575.68|573.28|575.68|573.28|575.19|572.79|0
1651604450000|2022-05-03 19:00:50|576.29|573.89|576.17|573.77|576.29|573.89|575.81|573.41|0
1651604460000|2022-05-03 19:01:00|574.95|572.55|573.98|571.58|574.95|572.55|573.98|571.58|0
1651604470000|2022-05-03 19:01:10|573.74|571.34|574.47|572.07|574.71|572.31|573.74|571.34|0
1651604480000|2022-05-03 19:01:20|574.71|572.31|574.22|571.82|574.71|572.31|574.22|571.82|0
1651604490000|2022-05-03 19:01:30|573.98|571.58|574.22|571.82|574.22|571.82|573.74|571.34|0
1651604500000|2022-05-03 19:01:40|574.71|572.31|574.59|572.19|575.19|572.79|574.59|572.19|0
1651604510000|2022-05-03 19:01:50|574.22|571.82|574.95|572.55|575.19|572.79|574.22|571.82|0
1651604520000|2022-05-03 19:02:00|574.71|572.31|577.86|575.46|577.86|575.46|574.71|572.31|0
1651604530000|2022-05-03 19:02:10|578.11|575.71|576.17|573.77|578.11|575.71|576.17|573.77|0
1651604540000|2022-05-03 19:02:20|576.41|574.01|577.14|574.74|577.62|575.22|576.41|574.01|0
1651604550000|2022-05-03 19:02:30|577.62|575.22|577.62|575.22|577.86|575.46|576.89|574.49|0
1651604560000|2022-05-03 19:02:40|578.59|576.19|578.35|575.95|578.59|576.19|577.86|575.46|0
1651604570000|2022-05-03 19:02:50|578.59|576.19|578.11|575.71|578.83|576.43|578.11|575.71|0
1651604580000|2022-05-03 19:03:00|577.14|574.74|575.44|573.04|577.38|574.98|575.44|573.04|0
1651604590000|2022-05-03 19:03:10|575.19|572.79|575.92|573.52|576.16|573.76|575.19|572.79|0
1651604600000|2022-05-03 19:03:20|576.65|574.25|577.14|574.74|577.14|574.74|576.65|574.25|0
1651604610000|2022-05-03 19:03:30|576.41|574.01|576.16|573.76|576.41|574.01|575.68|573.28|0
1651604620000|2022-05-03 19:03:40|575.68|573.28|576.65|574.25|576.65|574.25|575.68|573.28|0
1651604630000|2022-05-03 19:03:50|577.26|574.86|576.41|574.01|577.26|574.86|576.41|574.01|0
1651604640000|2022-05-03 19:04:00|575.56|573.16|575.32|572.92|575.92|573.52|575.32|572.92|0
1651604650000|2022-05-03 19:04:10|575.68|573.28|574.95|572.55|575.68|573.28|574.71|572.31|0
1651604660000|2022-05-03 19:04:20|574.71|572.31|574.71|572.31|574.71|572.31|573.98|571.58|0
1651604670000|2022-05-03 19:04:30|574.95|572.55|575.56|573.16|575.56|573.16|574.47|572.07|0
1651604680000|2022-05-03 19:04:40|576.16|573.76|576.65|574.25|576.65|574.25|576.16|573.76|0
1651604690000|2022-05-03 19:04:50|577.14|574.74|577.86|575.46|577.86|575.46|577.14|574.74|0
1651604700000|2022-05-03 19:05:00|578.11|575.71|578.8|576.4|578.83|576.43|577.99|575.59|0
1651604710000|2022-05-03 19:05:10|578.31|575.91|577.58|575.18|578.31|575.91|577.34|574.94|0
1651604720000|2022-05-03 19:05:20|577.1|574.7|577.1|574.7|577.1|574.7|575.88|573.48|0
1651604730000|2022-05-03 19:05:30|576.85|574.45|576.85|574.45|577.1|574.7|576.61|574.21|0
1651604740000|2022-05-03 19:05:40|576.37|573.97|575.64|573.24|576.37|573.97|575.64|573.24|0
1651604750000|2022-05-03 19:05:50|576.37|573.97|576.37|573.97|576.37|573.97|575.88|573.48|0
1651604760000|2022-05-03 19:06:00|576.85|574.45|575.39|572.99|577.58|575.18|575.39|572.99|0
1651604770000|2022-05-03 19:06:10|574.91|572.51|574.18|571.78|574.91|572.51|574.18|571.78|0
1651604780000|2022-05-03 19:06:20|574.91|572.51|573.82|571.42|574.91|572.51|573.82|571.42|0
1651604790000|2022-05-03 19:06:30|573.93|571.53|571.02|568.62|573.93|571.53|571.02|568.62|0
1651604800000|2022-05-03 19:06:40|570.78|568.38|571.5|569.1|571.5|569.1|570.78|568.38|0
1651604810000|2022-05-03 19:06:50|571.99|569.59|573.45|571.05|573.45|571.05|571.99|569.59|0
1651604820000|2022-05-03 19:07:00|572.96|570.56|571.75|569.35|572.96|570.56|571.75|569.35|0
1651604830000|2022-05-03 19:07:10|572.72|570.32|572.96|570.56|572.96|570.56|571.99|569.59|0
1651604840000|2022-05-03 19:07:20|571.75|569.35|571.99|569.59|572.12|569.72|571.75|569.35|0
1651604850000|2022-05-03 19:07:30|571.26|568.86|570.53|568.13|571.26|568.86|570.53|568.13|0
1651604860000|2022-05-03 19:07:40|570.78|568.38|570.53|568.13|570.78|568.38|570.53|568.13|0
1651604870000|2022-05-03 19:07:50|570.42|568.02|568.83|566.43|570.42|568.02|568.83|566.43|0
1651604880000|2022-05-03 19:08:00|569.32|566.92|569.8|567.4|569.8|567.4|569.08|566.68|0
1651604890000|2022-05-03 19:08:10|569.56|567.16|569.8|567.4|569.8|567.4|569.32|566.92|0
1651604900000|2022-05-03 19:08:20|569.08|566.68|568.83|566.43|569.32|566.92|568.83|566.43|0
1651604920000|2022-05-03 19:08:40|568.72|566.32|569.47|567.07|569.47|567.07|568.72|566.32|0
1651604930000|2022-05-03 19:08:50|569.22|566.82|568.74|566.34|569.22|566.82|568.49|566.09|0
1651604940000|2022-05-03 19:09:00|569.22|566.82|569.22|566.82|569.47|567.07|569.22|566.82|0
1651604950000|2022-05-03 19:09:10|568.98|566.58|570.68|568.28|570.68|568.28|568.98|566.58|0
1651604960000|2022-05-03 19:09:20|571.17|568.77|572.38|569.98|572.38|569.98|571.17|568.77|0
1651604970000|2022-05-03 19:09:30|572.75|570.35|570.68|568.28|572.75|570.35|570.68|568.28|0
1651604980000|2022-05-03 19:09:40|571.17|568.77|570.68|568.28|571.9|569.5|570.68|568.28|0
1651604990000|2022-05-03 19:09:50|571.41|569.01|571.9|569.5|571.9|569.5|571.41|569.01|0
1651605000000|2022-05-03 19:10:00|570.68|568.28|570.92|568.52|571.17|568.77|570.68|568.28|0
1651605010000|2022-05-03 19:10:10|571.17|568.77|569.22|566.82|571.17|568.77|569.22|566.82|0
1651605020000|2022-05-03 19:10:20|569.95|567.55|569.95|567.55|570.19|567.79|569.95|567.55|0
1651605030000|2022-05-03 19:10:30|570.44|568.04|572.87|570.47|572.87|570.47|570.44|568.04|0
1651605040000|2022-05-03 19:10:40|571.41|569.01|571.29|568.89|571.41|569.01|570.92|568.52|0
1651605050000|2022-05-03 19:10:50|570.92|568.52|571.65|569.25|571.65|569.25|570.92|568.52|0
1651605060000|2022-05-03 19:11:00|570.44|568.04|570.92|568.52|570.92|568.52|570.19|567.79|0
1651605070000|2022-05-03 19:11:10|571.78|569.38|570.44|568.04|571.78|569.38|570.44|568.04|0
1651605080000|2022-05-03 19:11:20|571.05|568.65|570.68|568.28|571.17|568.77|570.56|568.16|0
1651605090000|2022-05-03 19:11:30|569.95|567.55|571.17|568.77|571.17|568.77|569.95|567.55|0
1651605100000|2022-05-03 19:11:40|571.65|569.25|571.65|569.25|571.65|569.25|571.41|569.01|0
1651605110000|2022-05-03 19:11:50|571.17|568.77|570.44|568.04|571.17|568.77|570.44|568.04|0
1651605120000|2022-05-03 19:12:00|570.19|567.79|568.86|566.46|570.19|567.79|568.86|566.46|0
1651605130000|2022-05-03 19:12:10|569.22|566.82|569.22|566.82|569.22|566.82|568.86|566.46|0
1651605140000|2022-05-03 19:12:20|569.47|567.07|569.22|566.82|569.47|567.07|568.62|566.22|0
1651605150000|2022-05-03 19:12:30|569.47|567.07|570.19|567.79|570.19|567.79|569.22|566.82|0
1651605160000|2022-05-03 19:12:40|571.17|568.77|570.68|568.28|571.17|568.77|569.95|567.55|0
1651605170000|2022-05-03 19:12:50|570.92|568.52|570.08|567.68|570.92|568.52|570.08|567.68|0
1651605180000|2022-05-03 19:13:00|569.95|567.55|569.47|567.07|570.44|568.04|568.98|566.58|0
1651605190000|2022-05-03 19:13:10|570.19|567.79|569.22|566.82|570.19|567.79|569.22|566.82|0
1651605200000|2022-05-03 19:13:20|568.98|566.58|568.49|566.09|568.98|566.58|568.25|565.85|0
1651605210000|2022-05-03 19:13:30|568.25|565.85|568.74|566.34|568.74|566.34|568.25|565.85|0
1651605220000|2022-05-03 19:13:40|568.98|566.58|569.71|567.31|569.71|567.31|568.49|566.09|0
1651605230000|2022-05-03 19:13:50|570.44|568.04|570.19|567.79|570.81|568.41|570.19|567.79|0
1651605240000|2022-05-03 19:14:00|570.44|568.04|570.81|568.41|570.81|568.41|569.71|567.31|0
1651605250000|2022-05-03 19:14:10|570.92|568.52|571.9|569.5|571.9|569.5|570.92|568.52|0
1651605260000|2022-05-03 19:14:20|571.17|568.77|571.65|569.25|571.78|569.38|571.17|568.77|0
1651605270000|2022-05-03 19:14:30|572.14|569.74|571.17|568.77|572.38|569.98|571.17|568.77|0
1651605280000|2022-05-03 19:14:40|570.68|568.28|570.92|568.52|571.17|568.77|570.68|568.28|0
1651605290000|2022-05-03 19:14:50|570.32|567.92|570.19|567.79|570.44|568.04|570.19|567.79|0
1651605300000|2022-05-03 19:15:00|570.44|568.04|569.71|567.31|570.44|568.04|569.22|566.82|0
1651605310000|2022-05-03 19:15:10|570.19|567.79|571.17|568.77|571.17|568.77|570.19|567.79|0
1651605320000|2022-05-03 19:15:20|570.68|568.28|570.92|568.52|571.65|569.25|570.68|568.28|0
1651605330000|2022-05-03 19:15:30|570.19|567.79|571.41|569.01|571.41|569.01|570.19|567.79|0
1651605340000|2022-05-03 19:15:40|571.17|568.77|572.87|570.47|573.35|570.95|571.17|568.77|0
1651605350000|2022-05-03 19:15:50|573.35|570.95|573.6|571.2|574.08|571.68|573.35|570.95|0
1651605360000|2022-05-03 19:16:00|573.35|570.95|572.38|569.98|573.35|570.95|572.38|569.98|0
1651605370000|2022-05-03 19:16:10|570.68|568.28|572.14|569.74|572.14|569.74|570.68|568.28|0
1651605380000|2022-05-03 19:16:20|571.9|569.5|571.9|569.5|572.62|570.22|571.9|569.5|0
1651605390000|2022-05-03 19:16:30|572.14|569.74|572.38|569.98|573.11|570.71|572.14|569.74|0
1651605400000|2022-05-03 19:16:40|573.35|570.95|574.08|571.68|574.33|571.93|573.35|570.95|0
1651605410000|2022-05-03 19:16:50|573.6|571.2|572.62|570.22|573.6|571.2|572.62|570.22|0
1651605420000|2022-05-03 19:17:00|572.14|569.74|571.17|568.77|572.14|569.74|571.17|568.77|0
1651605430000|2022-05-03 19:17:10|571.65|569.25|573.35|570.95|573.35|570.95|571.65|569.25|0
1651605440000|2022-05-03 19:17:20|573.6|571.2|574.33|571.93|574.33|571.93|573.6|571.2|0
1651605450000|2022-05-03 19:17:30|573.6|571.2|574.08|571.68|574.33|571.93|573.35|570.95|0
1651605460000|2022-05-03 19:17:40|572.87|570.47|573.35|570.95|573.35|570.95|572.62|570.22|0
1651605470000|2022-05-03 19:17:50|573.48|571.08|572.38|569.98|573.48|571.08|572.38|569.98|0
1651605480000|2022-05-03 19:18:00|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1651605490000|2022-05-03 19:18:10|573.35|570.95|574.08|571.68|574.08|571.68|573.35|570.95|0
1651605500000|2022-05-03 19:18:20|574.33|571.93|574.57|572.17|574.81|572.41|574.33|571.93|0
1651605510000|2022-05-03 19:18:30|574.81|572.41|575.43|573.03|576.27|573.87|574.81|572.41|0
1651605520000|2022-05-03 19:18:40|575.79|573.39|576.27|573.87|576.52|574.12|575.79|573.39|0
1651605530000|2022-05-03 19:18:50|577|574.6|577.98|575.58|577.98|575.58|577|574.6|0
1651605540000|2022-05-03 19:19:00|576.76|574.36|577.25|574.85|577.25|574.85|576.76|574.36|0
1651605550000|2022-05-03 19:19:10|577.49|575.09|579.92|577.52|579.92|577.52|577.49|575.09|0
1651605560000|2022-05-03 19:19:20|579.44|577.04|578.95|576.55|579.44|577.04|577.73|575.33|0
1651605570000|2022-05-03 19:19:30|579.19|576.79|578.71|576.31|579.92|577.52|578.71|576.31|0
1651605580000|2022-05-03 19:19:40|579.19|576.79|578.22|575.82|579.19|576.79|578.1|575.7|0
1651605590000|2022-05-03 19:19:50|578.83|576.43|579.19|576.79|579.44|577.04|578.71|576.31|0
1651605600000|2022-05-03 19:20:00|579.68|577.28|578.71|576.31|579.68|577.28|577.98|575.58|0
1651605610000|2022-05-03 19:20:10|578.95|576.55|580.66|578.26|580.66|578.26|578.95|576.55|0
1651605620000|2022-05-03 19:20:20|580.9|578.5|580.17|577.77|580.9|578.5|580.17|577.77|0
1651605630000|2022-05-03 19:20:30|578.71|576.31|578.46|576.06|578.71|576.31|578.46|576.06|0
1651605640000|2022-05-03 19:20:40|578.22|575.82|577.49|575.09|578.22|575.82|577.49|575.09|0
1651605650000|2022-05-03 19:20:50|577.86|575.46|574.57|572.17|577.86|575.46|574.57|572.17|0
1651605660000|2022-05-03 19:21:00|572.87|570.47|571.41|569.01|572.87|570.47|571.41|569.01|0
1651605670000|2022-05-03 19:21:10|571.89|569.49|573.35|570.95|573.35|570.95|571.89|569.49|0
1651605680000|2022-05-03 19:21:20|574.33|571.93|575.06|572.66|575.06|572.66|574.33|571.93|0
1651605690000|2022-05-03 19:21:30|574.81|572.41|574.33|571.93|574.81|572.41|573.84|571.44|0
1651605700000|2022-05-03 19:21:40|573.35|570.95|573.35|570.95|573.35|570.95|573.35|570.95|0
1651605710000|2022-05-03 19:21:50|573.84|571.44|574.57|572.17|574.81|572.41|573.84|571.44|0
1651605720000|2022-05-03 19:22:00|573.84|571.44|575.79|573.39|575.79|573.39|573.84|571.44|0
1651605730000|2022-05-03 19:22:10|577.49|575.09|576.52|574.12|577.62|575.22|576.52|574.12|0
1651605740000|2022-05-03 19:22:20|574.57|572.17|574.33|571.93|574.57|572.17|574.33|571.93|0
1651605750000|2022-05-03 19:22:30|574.57|572.17|575.67|573.27|575.67|573.27|574.57|572.17|0
1651605760000|2022-05-03 19:22:40|576.03|573.63|575.54|573.14|576.52|574.12|575.54|573.14|0
1651605770000|2022-05-03 19:22:50|576.27|573.87|574.33|571.93|576.27|573.87|574.33|571.93|0
1651605780000|2022-05-03 19:23:00|574.08|571.68|574.21|571.81|574.81|572.41|574.08|571.68|0
1651605790000|2022-05-03 19:23:10|574.94|572.54|575.54|573.14|576.03|573.63|574.94|572.54|0
1651605800000|2022-05-03 19:23:20|576.27|573.87|578.46|576.06|578.46|576.06|576.27|573.87|0
1651605810000|2022-05-03 19:23:30|578.22|575.82|579.92|577.52|579.92|577.52|578.22|575.82|0
1651605820000|2022-05-03 19:23:40|579.44|577.04|580.41|578.01|580.65|578.25|579.44|577.04|0
1651605830000|2022-05-03 19:23:50|580.9|578.5|583.58|581.18|583.58|581.18|580.65|578.25|0
1651605840000|2022-05-03 19:24:00|583.46|581.06|586.51|584.11|586.51|584.11|583.46|581.06|0
1651605850000|2022-05-03 19:24:10|586.99|584.59|586.02|583.62|586.99|584.59|586.02|583.62|0
1651605860000|2022-05-03 19:24:20|586.99|584.59|584.07|581.67|586.99|584.59|584.07|581.67|0
1651605870000|2022-05-03 19:24:30|584.31|581.91|583.82|581.42|584.31|581.91|583.82|581.42|0
1651605880000|2022-05-03 19:24:40|583.58|581.18|582.6|580.2|583.58|581.18|582.6|580.2|0
1651605890000|2022-05-03 19:24:50|582.85|580.45|581.14|578.74|582.85|580.45|580.9|578.5|0
1651605900000|2022-05-03 19:25:00|580.78|578.38|582.36|579.96|582.36|579.96|580.65|578.25|0
1651605910000|2022-05-03 19:25:10|582.6|580.2|583.58|581.18|583.58|581.18|582.6|580.2|0
1651605920000|2022-05-03 19:25:20|585.04|582.64|584.55|582.15|585.04|582.64|584.55|582.15|0
1651605930000|2022-05-03 19:25:30|583.82|581.42|584.07|581.67|584.55|582.15|583.71|581.31|0
1651605940000|2022-05-03 19:25:40|584.8|582.4|583.58|581.18|584.8|582.4|583.58|581.18|0
1651605950000|2022-05-03 19:25:50|583.82|581.42|582.36|579.96|583.82|581.42|582.36|579.96|0
1651605960000|2022-05-03 19:26:00|583.09|580.69|583.33|580.93|583.71|581.31|583.09|580.69|0
1651605970000|2022-05-03 19:26:10|584.55|582.15|584.8|582.4|584.8|582.4|584.55|582.15|0
1651605980000|2022-05-03 19:26:20|585.29|582.89|584.55|582.15|585.29|582.89|584.31|581.91|0
1651605990000|2022-05-03 19:26:30|584.8|582.4|584.8|582.4|584.8|582.4|583.09|580.69|0
1651606000000|2022-05-03 19:26:40|583.82|581.42|583.58|581.18|583.82|581.42|583.33|580.93|0
1651606010000|2022-05-03 19:26:50|583.71|581.31|583.33|580.93|584.07|581.67|583.33|580.93|0
1651606020000|2022-05-03 19:27:00|582.12|579.72|579.68|577.28|582.12|579.72|579.68|577.28|0
1651606030000|2022-05-03 19:27:10|579.19|576.79|580.54|578.14|580.9|578.5|579.19|576.79|0
1651606040000|2022-05-03 19:27:20|579.92|577.52|580.9|578.5|581.39|578.99|579.92|577.52|0
1651606050000|2022-05-03 19:27:30|580.41|578.01|579.92|577.52|580.41|578.01|579.44|577.04|0
1651606060000|2022-05-03 19:27:40|580.17|577.77|580.65|578.25|580.65|578.25|580.17|577.77|0
1651606070000|2022-05-03 19:27:50|579.81|577.41|579.92|577.52|580.29|577.89|579.81|577.41|0
1651606080000|2022-05-03 19:28:00|578.35|575.95|578.22|575.82|578.46|576.06|578.22|575.82|0
1651606090000|2022-05-03 19:28:10|577.98|575.58|579.44|577.04|579.44|577.04|577.98|575.58|0
1651606100000|2022-05-03 19:28:20|580.41|578.01|580.54|578.14|580.54|578.14|579.92|577.52|0
1651606110000|2022-05-03 19:28:30|581.39|578.99|582.36|579.96|582.85|580.45|581.39|578.99|0
1651606120000|2022-05-03 19:28:40|582.6|580.2|582.85|580.45|583.82|581.42|582.6|580.2|0
1651606130000|2022-05-03 19:28:50|582.36|579.96|582.85|580.45|582.97|580.57|582.12|579.72|0
1651606140000|2022-05-03 19:29:00|582.6|580.2|581.87|579.47|582.6|580.2|581.87|579.47|0
1651606150000|2022-05-03 19:29:10|582.12|579.72|584.07|581.67|584.07|581.67|582.12|579.72|0
1651606160000|2022-05-03 19:29:20|583.58|581.18|582.6|580.2|583.58|581.18|582.6|580.2|0
1651606170000|2022-05-03 19:29:30|582.85|580.45|581.38|578.98|583.09|580.69|581.38|578.98|0
1651606180000|2022-05-03 19:29:40|581.14|578.74|580.41|578.01|581.14|578.74|580.41|578.01|0
1651606190000|2022-05-03 19:29:50|581.02|578.62|580.9|578.5|581.87|579.47|580.9|578.5|0
1651606200000|2022-05-03 19:30:00|581.02|578.62|581.63|579.23|582.12|579.72|580.9|578.5|0
1651606210000|2022-05-03 19:30:10|580.9|578.5|580.9|578.5|581.63|579.23|580.9|578.5|0
1651606220000|2022-05-03 19:30:20|581.27|578.87|579.68|577.28|581.27|578.87|579.68|577.28|0
1651606230000|2022-05-03 19:30:30|580.41|578.01|580.17|577.77|580.9|578.5|580.17|577.77|0
1651606240000|2022-05-03 19:30:40|579.92|577.52|580.17|577.77|580.17|577.77|579.92|577.52|0
1651606250000|2022-05-03 19:30:50|579.68|577.28|578.95|576.55|579.92|577.52|578.95|576.55|0
1651606260000|2022-05-03 19:31:00|578.22|575.82|578.35|575.95|579.19|576.79|578.22|575.82|0
1651606270000|2022-05-03 19:31:10|577|574.6|578.71|576.31|578.71|576.31|576.76|574.36|0
1651606280000|2022-05-03 19:31:20|578.46|576.06|577.73|575.33|578.46|576.06|577.73|575.33|0
1651606290000|2022-05-03 19:31:30|578.46|576.06|579.44|577.04|579.44|577.04|578.46|576.06|0
1651606300000|2022-05-03 19:31:40|578.95|576.55|580.41|578.01|580.41|578.01|578.46|576.06|0
1651606310000|2022-05-03 19:31:50|579.92|577.52|579.92|577.52|580.65|578.25|579.92|577.52|0
1651606320000|2022-05-03 19:32:00|580.17|577.77|582.12|579.72|582.12|579.72|579.44|577.04|0
1651606330000|2022-05-03 19:32:10|583.46|581.06|583.82|581.42|583.82|581.42|583.46|581.06|0
1651606340000|2022-05-03 19:32:20|583.58|581.18|583.33|580.93|583.82|581.42|583.09|580.69|0
1651606350000|2022-05-03 19:32:30|581.51|579.11|582.36|579.96|582.6|580.2|581.51|579.11|0
1651606360000|2022-05-03 19:32:40|581.87|579.47|582.36|579.96|582.6|580.2|581.87|579.47|0
1651606370000|2022-05-03 19:32:50|582.12|579.72|583.33|580.93|583.33|580.93|582.12|579.72|0
1651606380000|2022-05-03 19:33:00|583.82|581.42|585.53|583.13|585.53|583.13|583.82|581.42|0
1651606390000|2022-05-03 19:33:10|585.04|582.64|582.6|580.2|585.28|582.88|582.6|580.2|0
1651606400000|2022-05-03 19:33:20|582.12|579.72|582.12|579.72|582.12|579.72|581.63|579.23|0
1651606410000|2022-05-03 19:33:30|582.85|580.45|582.6|580.2|583.33|580.93|582.6|580.2|0
1651606420000|2022-05-03 19:33:40|582.36|579.96|581.63|579.23|582.36|579.96|581.38|578.98|0
1651606430000|2022-05-03 19:33:50|580.9|578.5|578.95|576.55|580.9|578.5|578.95|576.55|0
1651606440000|2022-05-03 19:34:00|579.19|576.79|577.73|575.33|579.19|576.79|577.49|575.09|0
1651606450000|2022-05-03 19:34:10|578.22|575.82|577.97|575.57|578.95|576.55|577.97|575.57|0
1651606460000|2022-05-03 19:34:20|578.22|575.82|574.81|572.41|578.22|575.82|574.81|572.41|0
1651606470000|2022-05-03 19:34:30|575.3|572.9|576.88|574.48|577|574.6|575.3|572.9|0
1651606480000|2022-05-03 19:34:40|577.24|574.84|577.49|575.09|577.49|575.09|576.76|574.36|0
1651606490000|2022-05-03 19:34:50|577.37|574.97|577|574.6|577.49|575.09|577|574.6|0
1651606500000|2022-05-03 19:35:00|576.51|574.11|577.49|575.09|577.97|575.57|576.51|574.11|0
1651606510000|2022-05-03 19:35:10|577|574.6|576.03|573.63|577.49|575.09|575.78|573.38|0
1651606520000|2022-05-03 19:35:20|576.51|574.11|577.49|575.09|577.49|575.09|576.03|573.63|0
1651606530000|2022-05-03 19:35:30|577.73|575.33|577.97|575.57|578.46|576.06|577.73|575.33|0
1651606540000|2022-05-03 19:35:40|578.22|575.82|579.68|577.28|579.68|577.28|578.22|575.82|0
1651606550000|2022-05-03 19:35:50|580.54|578.14|580.78|578.38|580.78|578.38|580.54|578.14|0
1651606560000|2022-05-03 19:36:00|581.63|579.23|586.26|583.86|586.26|583.86|581.63|579.23|0
1651606570000|2022-05-03 19:36:10|587.72|585.32|586.02|583.62|587.72|585.32|586.02|583.62|0
1651606580000|2022-05-03 19:36:20|585.53|583.13|587.24|584.84|588.21|585.81|585.53|583.13|0
1651606590000|2022-05-03 19:36:30|585.65|583.25|586.02|583.62|586.5|584.1|585.65|583.25|0
1651606600000|2022-05-03 19:36:40|586.5|584.1|585.77|583.37|586.5|584.1|585.04|582.64|0
1651606610000|2022-05-03 19:36:50|586.75|584.35|585.04|582.64|586.75|584.35|584.55|582.15|0
1651606620000|2022-05-03 19:37:00|584.8|582.4|585.53|583.13|586.02|583.62|584.8|582.4|0
1651606630000|2022-05-03 19:37:10|586.02|583.62|585.41|583.01|586.26|583.86|585.41|583.01|0
1651606640000|2022-05-03 19:37:20|586.5|584.1|584.06|581.66|586.5|584.1|584.06|581.66|0
1651606650000|2022-05-03 19:37:30|585.53|583.13|585.28|582.88|585.53|583.13|584.55|582.15|0
1651606660000|2022-05-03 19:37:40|584.8|582.4|585.28|582.88|585.28|582.88|584.8|582.4|0
1651606670000|2022-05-03 19:37:50|585.77|583.37|586.02|583.62|586.02|583.62|585.04|582.64|0
1651606680000|2022-05-03 19:38:00|585.53|583.13|586.39|583.99|587.24|584.84|585.53|583.13|0
1651606690000|2022-05-03 19:38:10|585.53|583.13|584.31|581.91|585.53|583.13|584.31|581.91|0
1651606700000|2022-05-03 19:38:20|584.55|582.15|584.92|582.52|585.53|583.13|584.55|582.15|0
1651606710000|2022-05-03 19:38:30|585.77|583.37|586.63|584.23|586.63|584.23|585.77|583.37|0
1651606720000|2022-05-03 19:38:40|585.77|583.37|584.31|581.91|586.5|584.1|584.31|581.91|0
1651606730000|2022-05-03 19:38:50|583.82|581.42|585.28|582.88|585.28|582.88|583.82|581.42|0
1651606740000|2022-05-03 19:39:00|584.92|582.52|584.8|582.4|585.28|582.88|584.8|582.4|0
1651606750000|2022-05-03 19:39:10|585.53|583.13|588.71|586.31|588.71|586.31|585.53|583.13|0
1651606760000|2022-05-03 19:39:20|589.81|587.41|589.2|586.8|589.81|587.41|588.95|586.55|0
1651606770000|2022-05-03 19:39:30|588.71|586.31|586.26|583.86|588.71|586.31|586.26|583.86|0
1651606780000|2022-05-03 19:39:40|585.77|583.37|586.75|584.35|586.75|584.35|585.28|582.88|0
1651606790000|2022-05-03 19:39:50|586.63|584.23|586.99|584.59|586.99|584.59|586.02|583.62|0
1651606800000|2022-05-03 19:40:00|587.97|585.57|590.66|588.26|590.66|588.26|587.97|585.57|0
1651606810000|2022-05-03 19:40:10|588.83|586.43|588.71|586.31|588.95|586.55|588.71|586.31|0
1651606820000|2022-05-03 19:40:20|589.44|587.04|589.19|586.79|589.68|587.28|589.19|586.79|0
1651606830000|2022-05-03 19:40:30|589.68|587.28|589.93|587.53|590.17|587.77|589.68|587.28|0
1651606840000|2022-05-03 19:40:40|590.66|588.26|590.42|588.02|590.91|588.51|590.42|588.02|0
1651606850000|2022-05-03 19:40:50|591.4|589|593.6|591.2|593.6|591.2|591.4|589|0
1651606860000|2022-05-03 19:41:00|593.35|590.95|593.84|591.44|594.09|591.69|593.35|590.95|0
1651606870000|2022-05-03 19:41:10|592.86|590.46|594.33|591.93|594.33|591.93|592.86|590.46|0
1651606880000|2022-05-03 19:41:20|593.84|591.44|593.73|591.33|593.84|591.44|592.86|590.46|0
1651606890000|2022-05-03 19:41:30|593.6|591.2|593.6|591.2|594.58|592.18|593.24|590.84|0
1651606900000|2022-05-03 19:41:40|594.09|591.69|593.6|591.2|594.09|591.69|593.6|591.2|0
1651606910000|2022-05-03 19:41:50|594.09|591.69|592.86|590.46|594.82|592.42|592.86|590.46|0
1651606920000|2022-05-03 19:42:00|593.35|590.95|593.84|591.44|593.84|591.44|592.86|590.46|0
1651606930000|2022-05-03 19:42:10|593.6|591.2|592.62|590.22|593.73|591.33|592.5|590.1|0
1651606940000|2022-05-03 19:42:20|592.37|589.97|594.82|592.42|594.82|592.42|592.37|589.97|0
1651606950000|2022-05-03 19:42:30|595.56|593.16|596.29|593.89|596.78|594.38|595.56|593.16|0
1651606960000|2022-05-03 19:42:40|596.05|593.65|595.31|592.91|596.05|593.65|594.33|591.93|0
1651606970000|2022-05-03 19:42:50|594.58|592.18|595.56|593.16|595.56|593.16|594.58|592.18|0
1651606980000|2022-05-03 19:43:00|595.8|593.4|596.05|593.65|596.05|593.65|595.44|593.04|0
1651606990000|2022-05-03 19:43:10|595.8|593.4|597.03|594.63|597.03|594.63|595.56|593.16|0
1651607000000|2022-05-03 19:43:20|595.8|593.4|595.31|592.91|595.8|593.4|595.31|592.91|0
1651607010000|2022-05-03 19:43:30|595.07|592.67|595.56|593.16|596.29|593.89|595.07|592.67|0
1651607020000|2022-05-03 19:43:40|595.31|592.91|596.54|594.14|596.54|594.14|595.31|592.91|0
1651607030000|2022-05-03 19:43:50|596.29|593.89|594.82|592.42|596.29|593.89|594.82|592.42|0
1651607040000|2022-05-03 19:44:00|596.29|593.89|596.54|594.14|596.54|594.14|595.31|592.91|0
1651607050000|2022-05-03 19:44:10|597.03|594.63|598.71|596.31|598.71|596.31|597.03|594.63|0
1651607060000|2022-05-03 19:44:20|598.47|596.07|597|594.6|598.47|596.07|597|594.6|0
1651607070000|2022-05-03 19:44:30|597.25|594.85|597.74|595.34|597.74|595.34|596.76|594.36|0
1651607080000|2022-05-03 19:44:40|597|594.6|597.49|595.09|597.49|595.09|597|594.6|0
1651607090000|2022-05-03 19:44:50|595.78|593.38|594.07|591.67|595.78|593.38|594.07|591.67|0
1651607100000|2022-05-03 19:45:00|595.54|593.14|595.78|593.38|596.51|594.11|595.54|593.14|0
1651607110000|2022-05-03 19:45:10|596.76|594.36|598.71|596.31|598.71|596.31|596.51|594.11|0
1651607120000|2022-05-03 19:45:20|598.47|596.07|597.37|594.97|598.47|596.07|597.37|594.97|0
1651607130000|2022-05-03 19:45:30|597|594.6|597|594.6|597.25|594.85|595.78|593.38|0
1651607140000|2022-05-03 19:45:40|597.49|595.09|595.54|593.14|597.49|595.09|595.54|593.14|0
1651607150000|2022-05-03 19:45:50|595.29|592.89|595.54|593.14|595.54|593.14|595.29|592.89|0
1651607160000|2022-05-03 19:46:00|596.76|594.36|595.78|593.38|596.76|594.36|595.78|593.38|0
1651607170000|2022-05-03 19:46:10|596.51|594.11|594.07|591.67|596.51|594.11|594.07|591.67|0
1651607180000|2022-05-03 19:46:20|593.58|591.18|593.83|591.43|593.83|591.43|592.6|590.2|0
1651607190000|2022-05-03 19:46:30|594.56|592.16|593.34|590.94|594.56|592.16|592.85|590.45|0
1651607200000|2022-05-03 19:46:40|593.83|591.43|593.58|591.18|593.83|591.43|592.36|589.96|0
1651607210000|2022-05-03 19:46:50|593.83|591.43|592.6|590.2|593.83|591.43|592.6|590.2|0
1651607220000|2022-05-03 19:47:00|593.09|590.69|589.92|587.52|593.09|590.69|589.92|587.52|0
1651607230000|2022-05-03 19:47:10|590.41|588.01|590.65|588.25|591.27|588.87|590.41|588.01|0
1651607240000|2022-05-03 19:47:20|590.41|588.01|588.7|586.3|590.41|588.01|588.7|586.3|0
1651607250000|2022-05-03 19:47:30|588.94|586.54|587.72|585.32|589.19|586.79|587.72|585.32|0
1651607260000|2022-05-03 19:47:40|587.48|585.08|588.21|585.81|588.21|585.81|587.48|585.08|0
1651607270000|2022-05-03 19:47:50|587.97|585.57|589.56|587.16|589.56|587.16|587.97|585.57|0
1651607280000|2022-05-03 19:48:00|589.67|587.27|587.72|585.32|589.67|587.27|587.72|585.32|0
1651607290000|2022-05-03 19:48:10|588.21|585.81|587.48|585.08|588.45|586.05|587.48|585.08|0
1651607300000|2022-05-03 19:48:20|586.99|584.59|586.75|584.35|587.23|584.83|586.75|584.35|0
1651607310000|2022-05-03 19:48:30|586.26|583.86|587.85|585.45|587.85|585.45|586.26|583.86|0
1651607320000|2022-05-03 19:48:40|588.21|585.81|587.48|585.08|588.21|585.81|587.23|584.83|0
1651607330000|2022-05-03 19:48:50|587.23|584.83|586.99|584.59|587.23|584.83|586.5|584.1|0
1651607340000|2022-05-03 19:49:00|587.23|584.83|586.75|584.35|587.23|584.83|586.5|584.1|0
1651607350000|2022-05-03 19:49:10|586.99|584.59|587.97|585.57|588.21|585.81|586.99|584.59|0
1651607360000|2022-05-03 19:49:20|587.6|585.2|587.23|584.83|587.97|585.57|587.23|584.83|0
1651607380000|2022-05-03 19:49:40|587.48|585.08|587.97|585.57|587.97|585.57|586.99|584.59|0
1651607390000|2022-05-03 19:49:50|590.89|588.49|591.63|589.23|591.87|589.47|590.89|588.49|0
1651607400000|2022-05-03 19:50:00|591.87|589.47|594.07|591.67|594.07|591.67|591.87|589.47|0
1651607410000|2022-05-03 19:50:10|592.36|589.96|595.78|593.38|595.78|593.38|592.36|589.96|0
1651607420000|2022-05-03 19:50:20|597.25|594.85|596.27|593.87|597.49|595.09|596.27|593.87|0
1651607430000|2022-05-03 19:50:30|595.05|592.65|596.76|594.36|597.25|594.85|594.8|592.4|0
1651607440000|2022-05-03 19:50:40|595.78|593.38|594.56|592.16|595.78|593.38|594.56|592.16|0
1651607450000|2022-05-03 19:50:50|593.46|591.06|590.89|588.49|593.46|591.06|590.89|588.49|0
1651607460000|2022-05-03 19:51:00|591.14|588.74|592.12|589.72|592.36|589.96|590.65|588.25|0
1651607470000|2022-05-03 19:51:10|593.83|591.43|595.54|593.14|595.54|593.14|593.83|591.43|0
1651607480000|2022-05-03 19:51:20|594.8|592.4|591.14|588.74|594.8|592.4|591.14|588.74|0
1651607490000|2022-05-03 19:51:30|588.7|586.3|586.26|583.86|588.7|586.3|586.26|583.86|0
1651607500000|2022-05-03 19:51:40|587.97|585.57|588.7|586.3|588.7|586.3|587.48|585.08|0
1651607510000|2022-05-03 19:51:50|589.19|586.79|590.41|588.01|590.41|588.01|589.19|586.79|0
1651607520000|2022-05-03 19:52:00|590.04|587.64|589.07|586.67|590.16|587.76|589.07|586.67|0
1651607530000|2022-05-03 19:52:10|588.21|585.81|587.6|585.2|588.21|585.81|587.6|585.2|0
1651607540000|2022-05-03 19:52:20|587.23|584.83|585.28|582.88|587.23|584.83|585.04|582.64|0
1651607550000|2022-05-03 19:52:30|585.77|583.37|585.04|582.64|585.77|583.37|585.04|582.64|0
1651607560000|2022-05-03 19:52:40|585.28|582.88|583.33|580.93|585.28|582.88|583.33|580.93|0
1651607570000|2022-05-03 19:52:50|583.21|580.81|582.36|579.96|583.33|580.93|582.36|579.96|0
1651607580000|2022-05-03 19:53:00|582.84|580.44|582.6|580.2|583.33|580.93|582.6|580.2|0
1651607590000|2022-05-03 19:53:10|582.84|580.44|582.11|579.71|582.84|580.44|582.11|579.71|0
1651607600000|2022-05-03 19:53:20|581.63|579.23|580.29|577.89|581.63|579.23|579.8|577.4|0
1651607610000|2022-05-03 19:53:30|580.41|578.01|580.41|578.01|580.41|578.01|580.16|577.76|0
1651607620000|2022-05-03 19:53:40|580.16|577.76|580.16|577.76|580.41|578.01|580.16|577.76|0
1651607630000|2022-05-03 19:53:50|579.68|577.28|579.19|576.79|580.16|577.76|579.19|576.79|0
1651607640000|2022-05-03 19:54:00|578.95|576.55|579.8|577.4|579.8|577.4|578.95|576.55|0
1651607650000|2022-05-03 19:54:10|580.16|577.76|579.92|577.52|580.16|577.76|579.92|577.52|0
1651607660000|2022-05-03 19:54:20|580.65|578.25|580.53|578.13|580.65|578.25|580.41|578.01|0
1651607670000|2022-05-03 19:54:30|581.14|578.74|581.63|579.23|582.36|579.96|581.14|578.74|0
1651607680000|2022-05-03 19:54:40|579.43|577.03|580.16|577.76|580.65|578.25|579.43|577.03|0
1651607690000|2022-05-03 19:54:50|579.43|577.03|580.65|578.25|581.14|578.74|579.43|577.03|0
1651607700000|2022-05-03 19:55:00|579.43|577.03|581.99|579.59|581.99|579.59|579.43|577.03|0
1651607710000|2022-05-03 19:55:10|581.62|579.22|580.4|578|581.62|579.22|579.91|577.51|0
1651607720000|2022-05-03 19:55:20|580.89|578.49|584.31|581.91|584.31|581.91|580.89|578.49|0
1651607730000|2022-05-03 19:55:30|584.55|582.15|583.82|581.42|584.55|582.15|583.82|581.42|0
1651607740000|2022-05-03 19:55:40|582.84|580.44|581.13|578.73|582.84|580.44|581.13|578.73|0
1651607750000|2022-05-03 19:55:50|580.4|578|580.15|577.75|580.4|578|579.91|577.51|0
1651607760000|2022-05-03 19:56:00|579.91|577.51|581.62|579.22|581.62|579.22|579.91|577.51|0
1651607770000|2022-05-03 19:56:10|581.37|578.97|582.6|580.2|582.6|580.2|581.37|578.97|0
1651607780000|2022-05-03 19:56:20|582.11|579.71|581.74|579.34|582.72|580.32|581.74|579.34|0
1651607790000|2022-05-03 19:56:30|581.5|579.1|581.99|579.59|582.48|580.08|581.5|579.1|0
1651607800000|2022-05-03 19:56:40|581.74|579.34|582.23|579.83|582.23|579.83|581.5|579.1|0
1651607810000|2022-05-03 19:56:50|581.74|579.34|581.5|579.1|581.74|579.34|581.25|578.85|0
1651607820000|2022-05-03 19:57:00|581.74|579.34|581.01|578.61|581.74|579.34|581.01|578.61|0
1651607830000|2022-05-03 19:57:10|580.52|578.12|580.77|578.37|580.77|578.37|580.28|577.88|0
1651607840000|2022-05-03 19:57:20|581.01|578.61|582.48|580.08|582.48|580.08|581.01|578.61|0
1651607850000|2022-05-03 19:57:30|582.23|579.83|583.34|580.94|583.45|581.05|582.23|579.83|0
1651607860000|2022-05-03 19:57:40|583.45|581.05|583.94|581.54|583.94|581.54|583.21|580.81|0
1651607870000|2022-05-03 19:57:50|583.45|581.05|582.48|580.08|583.45|581.05|582.48|580.08|0
1651607880000|2022-05-03 19:58:00|581.99|579.59|582.23|579.83|583.21|580.81|581.99|579.59|0
1651607890000|2022-05-03 19:58:10|582.72|580.32|583.21|580.81|583.45|581.05|582.72|580.32|0
1651607900000|2022-05-03 19:58:20|583.45|581.05|583.21|580.81|583.45|581.05|582.48|580.08|0
1651607910000|2022-05-03 19:58:30|583.45|581.05|582.48|580.08|583.45|581.05|582.48|580.08|0
1651607920000|2022-05-03 19:58:40|581.99|579.59|581.5|579.1|581.99|579.59|581.5|579.1|0
1651607930000|2022-05-03 19:58:50|581.74|579.34|582.23|579.83|582.23|579.83|581.5|579.1|0
1651607940000|2022-05-03 19:59:00|582.48|580.08|581.74|579.34|582.48|580.08|581.74|579.34|0
1651607950000|2022-05-03 19:59:10|581.99|579.59|581.25|578.85|581.99|579.59|581.25|578.85|0
1651607960000|2022-05-03 19:59:20|581.99|579.59|582.23|579.83|583.21|580.81|581.99|579.59|0
1651607970000|2022-05-03 19:59:30|582.48|580.08|582.48|580.08|583.45|581.05|582.48|580.08|0
1651607980000|2022-05-03 19:59:40|582.72|580.32|583.45|581.05|583.45|581.05|582.72|580.32|0
1651607990000|2022-05-03 19:59:50|584.43|582.03|585.17|582.77|585.41|583.01|584.43|582.03|0
1651608000000|2022-05-03 20:00:00|584.68|582.28|583.45|581.05|584.68|582.28|583.45|581.05|0
1651608010000|2022-05-03 20:00:10|584.19|581.79|582.72|580.32|584.19|581.79|582.72|580.32|0
1651608020000|2022-05-03 20:00:20|581.74|579.34|584.19|581.79|584.19|581.79|581.74|579.34|0
1651608030000|2022-05-03 20:00:30|583.7|581.3|583.21|580.81|583.7|581.3|582.97|580.57|0
1651608040000|2022-05-03 20:00:40|582.72|580.32|583.45|581.05|583.45|581.05|582.72|580.32|0
1651608050000|2022-05-03 20:00:50|583.7|581.3|582.72|580.32|583.7|581.3|582.72|580.32|0
1651608060000|2022-05-03 20:01:00|582.48|580.08|582.72|580.32|582.72|580.32|582.48|580.08|0
1651608070000|2022-05-03 20:01:10|582.97|580.57|582.97|580.57|583.21|580.81|582.72|580.32|0
1651608080000|2022-05-03 20:01:20|582.72|580.32|582.72|580.32|582.97|580.57|582.48|580.08|0
1651608090000|2022-05-03 20:01:30|582.97|580.57|582.48|580.08|582.97|580.57|582.23|579.83|0
1651608100000|2022-05-03 20:01:40|582.23|579.83|582.72|580.32|582.97|580.57|582.23|579.83|0
1651608110000|2022-05-03 20:01:50|582.48|580.08|583.7|581.3|583.7|581.3|582.48|580.08|0
1651608120000|2022-05-03 20:02:00|583.94|581.54|583.94|581.54|583.94|581.54|583.7|581.3|0
1651608130000|2022-05-03 20:02:10|583.45|581.05|582.48|580.08|583.45|581.05|582.48|580.08|0
1651608140000|2022-05-03 20:02:20|582.23|579.83|581.25|578.85|582.23|579.83|581.01|578.61|0
1651608150000|2022-05-03 20:02:30|581.01|578.61|581.5|579.1|581.5|579.1|581.01|578.61|0
1651608160000|2022-05-03 20:02:40|582.48|580.08|582.04|579.64|582.48|580.08|581.8|579.4|0
1651608170000|2022-05-03 20:02:50|581.8|579.4|581.55|579.15|581.8|579.4|581.55|579.15|0
1651608180000|2022-05-03 20:03:00|581.8|579.4|581.31|578.91|581.8|579.4|581.06|578.66|0
1651608190000|2022-05-03 20:03:10|581.44|579.04|581.06|578.66|581.55|579.15|581.06|578.66|0
1651608200000|2022-05-03 20:03:20|580.82|578.42|580.82|578.42|580.82|578.42|580.57|578.17|0
1651608210000|2022-05-03 20:03:30|581.06|578.66|580.57|578.17|581.06|578.66|580.57|578.17|0
1651608220000|2022-05-03 20:03:40|581.06|578.66|580.82|578.42|581.06|578.66|580.57|578.17|0
1651608230000|2022-05-03 20:03:50|580.33|577.93|580.82|578.42|580.82|578.42|580.33|577.93|0
1651608240000|2022-05-03 20:04:00|580.33|577.93|579.35|576.95|580.33|577.93|579.35|576.95|0
1651608250000|2022-05-03 20:04:10|579.6|577.2|579.35|576.95|579.84|577.44|579.35|576.95|0
1651608260000|2022-05-03 20:04:20|579.11|576.71|578.62|576.22|579.11|576.71|578.62|576.22|0
1651608270000|2022-05-03 20:04:30|578.86|576.46|578.37|575.97|578.86|576.46|578.37|575.97|0
1651608280000|2022-05-03 20:04:40|577.15|574.75|576.66|574.26|577.15|574.75|576.66|574.26|0
1651608290000|2022-05-03 20:04:50|576.17|573.77|575.93|573.53|576.17|573.77|575.68|573.28|0
1651608300000|2022-05-03 20:05:00|575.44|573.04|574.95|572.55|575.44|573.04|574.95|572.55|0
1651608310000|2022-05-03 20:05:10|575.19|572.79|575.19|572.79|575.44|573.04|574.7|572.3|0
1651608320000|2022-05-03 20:05:20|574.7|572.3|574.7|572.3|574.95|572.55|574.7|572.3|0
1651608330000|2022-05-03 20:05:30|574.95|572.55|573.73|571.33|574.95|572.55|573.73|571.33|0
1651608340000|2022-05-03 20:05:40|573.97|571.57|573.24|570.84|574.22|571.82|573.24|570.84|0
1651608350000|2022-05-03 20:05:50|572.75|570.35|572.02|569.62|572.75|570.35|572.02|569.62|0
1651608360000|2022-05-03 20:06:00|571.17|568.77|572.75|570.35|572.75|570.35|571.17|568.77|0
1651608370000|2022-05-03 20:06:10|572.88|570.48|572.02|569.62|572.88|570.48|572.02|569.62|0
1651608380000|2022-05-03 20:06:20|571.77|569.37|573.24|570.84|573.24|570.84|571.77|569.37|0
1651608390000|2022-05-03 20:06:30|573.73|571.33|573.24|570.84|573.73|571.33|572.99|570.59|0
1651608400000|2022-05-03 20:06:40|572.75|570.35|573.73|571.33|573.73|571.33|572.75|570.35|0
1651608410000|2022-05-03 20:06:50|573.97|571.57|574.22|571.82|574.46|572.06|573.97|571.57|0
1651608420000|2022-05-03 20:07:00|574.7|572.3|575.19|572.79|575.19|572.79|574.7|572.3|0
1651608430000|2022-05-03 20:07:10|574.46|572.06|575.08|572.68|575.08|572.68|574.46|572.06|0
1651608440000|2022-05-03 20:07:20|574.46|572.06|574.7|572.3|574.7|572.3|574.22|571.82|0
1651608450000|2022-05-03 20:07:30|574.95|572.55|575.44|573.04|575.44|573.04|574.95|572.55|0
1651608460000|2022-05-03 20:07:40|575.19|572.79|574.7|572.3|575.44|573.04|574.7|572.3|0
1651608470000|2022-05-03 20:07:50|574.46|572.06|575.19|572.79|575.19|572.79|574.46|572.06|0
1651608480000|2022-05-03 20:08:00|575.08|572.68|575.44|573.04|575.68|573.28|575.08|572.68|0
1651608490000|2022-05-03 20:08:10|575.68|573.28|575.93|573.53|575.93|573.53|575.68|573.28|0
1651608500000|2022-05-03 20:08:20|576.17|573.77|576.66|574.26|576.66|574.26|576.17|573.77|0
1651608510000|2022-05-03 20:08:30|576.42|574.02|576.17|573.77|576.42|574.02|575.93|573.53|0
1651608520000|2022-05-03 20:08:40|575.93|573.53|575.81|573.41|575.93|573.53|575.19|572.79|0
1651608530000|2022-05-03 20:08:50|576.17|573.77|575.81|573.41|576.17|573.77|575.68|573.28|0
1651608540000|2022-05-03 20:09:00|576.17|573.77|575.93|573.53|576.66|574.26|575.93|573.53|0
1651608550000|2022-05-03 20:09:10|576.17|573.77|576.42|574.02|576.79|574.39|576.17|573.77|0
1651608560000|2022-05-03 20:09:20|576.9|574.5|576.9|574.5|577.39|574.99|576.9|574.5|0
1651608570000|2022-05-03 20:09:30|577.15|574.75|577.15|574.75|577.15|574.75|576.66|574.26|0
1651608580000|2022-05-03 20:09:40|576.9|574.5|576.9|574.5|576.9|574.5|576.9|574.5|0
1651608590000|2022-05-03 20:09:50|577.15|574.75|577.39|574.99|577.39|574.99|577.15|574.75|0
1651608600000|2022-05-03 20:10:00|577.64|575.24|576.9|574.5|578.13|575.73|576.9|574.5|0
1651608610000|2022-05-03 20:10:10|575.68|573.28|574.7|572.3|575.81|573.41|574.7|572.3|0
1651608620000|2022-05-03 20:10:20|575.19|572.79|573.24|570.84|575.19|572.79|573.24|570.84|0
1651608630000|2022-05-03 20:10:30|573.48|571.08|574.22|571.82|574.7|572.3|573.48|571.08|0
1651608640000|2022-05-03 20:10:40|573.73|571.33|572.51|570.11|573.73|571.33|572.51|570.11|0
1651608650000|2022-05-03 20:10:50|573.24|570.84|573.48|571.08|573.48|571.08|572.51|570.11|0
1651608660000|2022-05-03 20:11:00|572.99|570.59|573.73|571.33|573.73|571.33|572.99|570.59|0
1651608670000|2022-05-03 20:11:10|574.34|571.94|572.88|570.48|574.34|571.94|572.88|570.48|0
1651608680000|2022-05-03 20:11:20|573.24|570.84|573.97|571.57|573.97|571.57|572.39|569.99|0
1651608690000|2022-05-03 20:11:30|574.22|571.82|574.46|572.06|574.7|572.3|574.22|571.82|0
1651608700000|2022-05-03 20:11:40|573.73|571.33|574.22|571.82|574.22|571.82|573.73|571.33|0
1651608710000|2022-05-03 20:11:50|573.97|571.57|575.19|572.79|575.19|572.79|573.97|571.57|0
1651608720000|2022-05-03 20:12:00|574.46|572.06|574.1|571.7|574.95|572.55|574.1|571.7|0
1651608730000|2022-05-03 20:12:10|573.24|570.84|572.75|570.35|573.24|570.84|572.75|570.35|0
1651608740000|2022-05-03 20:12:20|573.24|570.84|572.99|570.59|573.73|571.33|572.99|570.59|0
1651608750000|2022-05-03 20:12:30|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1651608760000|2022-05-03 20:12:40|573.24|570.84|573.73|571.33|573.73|571.33|573.24|570.84|0
1651608770000|2022-05-03 20:12:50|573.97|571.57|573.97|571.57|573.97|571.57|573.73|571.33|0
1651608780000|2022-05-03 20:13:00|573.48|571.08|574.7|572.3|575.44|573.04|573.48|571.08|0
1651608790000|2022-05-03 20:13:10|575.19|572.79|575.19|572.79|575.19|572.79|574.95|572.55|0
1651608800000|2022-05-03 20:13:20|575.68|573.28|575.68|573.28|575.93|573.53|575.68|573.28|0
1651608810000|2022-05-03 20:13:30|576.17|573.77|576.9|574.5|576.9|574.5|576.17|573.77|0
1651608820000|2022-05-03 20:13:40|576.17|573.77|576.9|574.5|576.9|574.5|576.17|573.77|0
1651608830000|2022-05-03 20:13:50|576.42|574.02|578.13|575.73|578.13|575.73|576.42|574.02|0
1651608840000|2022-05-03 20:14:00|578.62|576.22|580.08|577.68|580.08|577.68|578.62|576.22|0
1651608850000|2022-05-03 20:14:10|579.59|577.19|579.11|576.71|579.59|577.19|579.11|576.71|0
1651608860000|2022-05-03 20:14:20|579.35|576.95|580.33|577.93|580.33|577.93|579.35|576.95|0
1651608870000|2022-05-03 20:14:30|580.46|578.06|581.06|578.66|581.06|578.66|580.46|578.06|0
1651608880000|2022-05-03 20:14:40|580.82|578.42|579.84|577.44|580.82|578.42|579.84|577.44|0
1651608890000|2022-05-03 20:14:50|580.33|577.93|579.84|577.44|580.46|578.06|579.72|577.32|0
1651608910000|2022-05-03 20:15:10|578.57|575.77|578.33|575.53|578.57|575.77|578.33|575.53|0
1651608920000|2022-05-03 20:15:20|578.21|575.41|578.33|575.53|578.33|575.53|578.08|575.28|0
1651608930000|2022-05-03 20:15:30|579.55|576.75|578.7|575.9|579.55|576.75|578.7|575.9|0
1651608940000|2022-05-03 20:15:40|578.94|576.14|579.79|576.99|579.79|576.99|578.94|576.14|0
1651608950000|2022-05-03 20:15:50|580.28|577.48|580.53|577.73|580.53|577.73|580.28|577.48|0
1651608960000|2022-05-03 20:16:00|580.77|577.97|580.28|577.48|581.26|578.46|580.28|577.48|0
1651608970000|2022-05-03 20:16:10|579.79|576.99|580.41|577.61|580.77|577.97|579.79|576.99|0
1651608980000|2022-05-03 20:16:20|579.79|576.99|578.94|576.14|579.79|576.99|578.94|576.14|0
1651608990000|2022-05-03 20:16:30|579.06|576.26|578.57|575.77|579.06|576.26|578.57|575.77|0
1651609000000|2022-05-03 20:16:40|577.84|575.04|577.59|574.79|577.84|575.04|577.59|574.79|0
1651609010000|2022-05-03 20:16:50|577.84|575.04|577.84|575.04|577.84|575.04|577.59|574.79|0
1651609020000|2022-05-03 20:17:00|577.59|574.79|578.21|575.41|578.21|575.41|577.59|574.79|0
1651609030000|2022-05-03 20:17:10|577.84|575.04|579.31|576.51|579.31|576.51|577.84|575.04|0
1651609040000|2022-05-03 20:17:20|579.06|576.26|578.82|576.02|579.06|576.26|578.82|576.02|0
1651609050000|2022-05-03 20:17:30|578.7|575.9|579.06|576.26|579.06|576.26|578.7|575.9|0
1651609060000|2022-05-03 20:17:40|578.94|576.14|578.82|576.02|578.94|576.14|578.57|575.77|0
1651609070000|2022-05-03 20:17:50|578.94|576.14|578.82|576.02|578.94|576.14|578.82|576.02|0
1651609080000|2022-05-03 20:18:00|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1651609090000|2022-05-03 20:18:10|579.31|576.51|579.43|576.63|579.43|576.63|579.31|576.51|0
1651609100000|2022-05-03 20:18:20|579.06|576.26|578.57|575.77|579.06|576.26|578.57|575.77|0
1651609110000|2022-05-03 20:18:30|578.7|575.9|578.21|575.41|578.7|575.9|578.21|575.41|0
1651609120000|2022-05-03 20:18:40|578.33|575.53|579.06|576.26|579.19|576.39|578.33|575.53|0
1651609130000|2022-05-03 20:18:50|579.19|576.39|578.94|576.14|579.19|576.39|578.94|576.14|0
1651609140000|2022-05-03 20:19:00|579.43|576.63|579.06|576.26|579.43|576.63|578.82|576.02|0
1651609150000|2022-05-03 20:19:10|579.43|576.63|579.31|576.51|579.55|576.75|579.31|576.51|0
1651609160000|2022-05-03 20:19:20|579.92|577.12|580.28|577.48|580.28|577.48|579.92|577.12|0
1651609170000|2022-05-03 20:19:30|579.79|576.99|579.43|576.63|579.79|576.99|579.43|576.63|0
1651609180000|2022-05-03 20:19:40|579.55|576.75|579.68|576.88|579.68|576.88|579.55|576.75|0
1651609190000|2022-05-03 20:19:50|579.31|576.51|579.68|576.88|579.68|576.88|579.31|576.51|0
1651609200000|2022-05-03 20:20:00|579.79|576.99|579.55|576.75|579.79|576.99|579.55|576.75|0
1651609210000|2022-05-03 20:20:10|579.79|576.99|580.04|577.24|580.04|577.24|579.79|576.99|0
1651609220000|2022-05-03 20:20:20|580.53|577.73|580.17|577.37|580.77|577.97|580.17|577.37|0
1651609230000|2022-05-03 20:20:30|580.04|577.24|580.17|577.37|580.17|577.37|579.79|576.99|0
1651609240000|2022-05-03 20:20:40|580.41|577.61|579.79|576.99|580.41|577.61|579.55|576.75|0
1651609250000|2022-05-03 20:20:50|579.68|576.88|579.68|576.88|579.92|577.12|579.68|576.88|0
1651609260000|2022-05-03 20:21:00|579.55|576.75|580.66|577.86|580.66|577.86|579.55|576.75|0
1651609270000|2022-05-03 20:21:10|580.9|578.1|580.53|577.73|580.9|578.1|580.53|577.73|0
1651609280000|2022-05-03 20:21:20|580.41|577.61|580.17|577.37|580.41|577.61|580.04|577.24|0
1651609290000|2022-05-03 20:21:30|580.04|577.24|580.04|577.24|580.17|577.37|580.04|577.24|0
1651609300000|2022-05-03 20:21:40|579.92|577.12|579.92|577.12|579.92|577.12|579.79|576.99|0
1651609310000|2022-05-03 20:21:50|580.77|577.97|580.17|577.37|580.77|577.97|580.17|577.37|0
1651609320000|2022-05-03 20:22:00|580.28|577.48|581.14|578.34|581.14|578.34|580.28|577.48|0
1651609330000|2022-05-03 20:22:10|581.26|578.46|582.49|579.69|582.49|579.69|581.26|578.46|0
1651609340000|2022-05-03 20:22:20|581.88|579.08|582.49|579.69|582.49|579.69|581.88|579.08|0
1651609350000|2022-05-03 20:22:30|582.73|579.93|582.49|579.69|582.73|579.93|582.49|579.69|0
1651609360000|2022-05-03 20:22:40|582.61|579.81|582.49|579.69|582.61|579.81|582.24|579.44|0
1651609370000|2022-05-03 20:22:50|582.24|579.44|582.86|580.06|582.86|580.06|582.24|579.44|0
1651609380000|2022-05-03 20:23:00|582.73|579.93|582.61|579.81|583.22|580.42|582.61|579.81|0
1651609390000|2022-05-03 20:23:10|582.86|580.06|583.47|580.67|583.47|580.67|582.86|580.06|0
1651609410000|2022-05-03 20:23:30|583.22|580.42|583.71|580.91|583.71|580.91|583.22|580.42|0
1651609420000|2022-05-03 20:23:40|583.84|581.04|583.22|580.42|584.2|581.4|583.22|580.42|0
1651609430000|2022-05-03 20:23:50|583.59|580.79|582.49|579.69|583.59|580.79|582.49|579.69|0
1651609440000|2022-05-03 20:24:00|582.73|579.93|582.49|579.69|582.73|579.93|582.49|579.69|0
1651609450000|2022-05-03 20:24:10|582.73|579.93|582.98|580.18|582.98|580.18|582.73|579.93|0
1651609460000|2022-05-03 20:24:20|582.73|579.93|583.1|580.3|583.1|580.3|582.73|579.93|0
1651609470000|2022-05-03 20:24:30|582.86|580.06|582.49|579.69|582.86|580.06|582.37|579.57|0
1651609480000|2022-05-03 20:24:40|582.24|579.44|582.73|579.93|582.73|579.93|582.24|579.44|0
1651609490000|2022-05-03 20:24:50|582.49|579.69|582.49|579.69|582.49|579.69|582.24|579.44|0
1651609500000|2022-05-03 20:25:00|582.61|579.81|582.86|580.06|582.86|580.06|582.61|579.81|0
1651609510000|2022-05-03 20:25:10|582.98|580.18|582.61|579.81|582.98|580.18|582.61|579.81|0
1651609520000|2022-05-03 20:25:20|582.73|579.93|582.49|579.69|582.73|579.93|582.49|579.69|0
1651609530000|2022-05-03 20:25:30|582.37|579.57|582.37|579.57|582.37|579.57|582.24|579.44|0
1651609540000|2022-05-03 20:25:40|582.24|579.44|582.37|579.57|582.37|579.57|582.12|579.32|0
1651609550000|2022-05-03 20:25:50|582|579.2|582.12|579.32|582.37|579.57|582|579.2|0
1651609560000|2022-05-03 20:26:00|581.88|579.08|581.75|578.95|581.88|579.08|581.63|578.83|0
1651609570000|2022-05-03 20:26:10|581.51|578.71|581.75|578.95|582.24|579.44|581.51|578.71|0
1651609580000|2022-05-03 20:26:20|582|579.2|581.88|579.08|582|579.2|581.88|579.08|0
1651609590000|2022-05-03 20:26:30|582.12|579.32|581.39|578.59|582.12|579.32|581.39|578.59|0
1651609600000|2022-05-03 20:26:40|581.26|578.46|581.51|578.71|581.51|578.71|581.26|578.46|0
1651609620000|2022-05-03 20:27:00|581.63|578.83|581.75|578.95|581.75|578.95|581.51|578.71|0
1651609640000|2022-05-03 20:27:20|581.26|578.46|581.02|578.22|581.26|578.46|580.9|578.1|0
1651609650000|2022-05-03 20:27:30|580.77|577.97|580.77|577.97|580.77|577.97|580.53|577.73|0
1651609660000|2022-05-03 20:27:40|581.51|578.71|581.51|578.71|581.51|578.71|581.39|578.59|0
1651609670000|2022-05-03 20:27:50|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1651609680000|2022-05-03 20:28:00|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1651609690000|2022-05-03 20:28:10|582|579.2|581.63|578.83|582|579.2|581.63|578.83|0
1651609700000|2022-05-03 20:28:20|582|579.2|582|579.2|582|579.2|582|579.2|0
1651609710000|2022-05-03 20:28:30|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1651609720000|2022-05-03 20:28:40|581.02|578.22|581.26|578.46|581.26|578.46|581.02|578.22|0
1651609730000|2022-05-03 20:28:50|581.14|578.34|581.14|578.34|581.26|578.46|580.9|578.1|0
1651609740000|2022-05-03 20:29:00|581.26|578.46|581.75|578.95|581.75|578.95|581.26|578.46|0
1651609750000|2022-05-03 20:29:10|581.39|578.59|581.63|578.83|581.63|578.83|581.39|578.59|0
1651609760000|2022-05-03 20:29:20|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1651609770000|2022-05-03 20:29:30|581.75|578.95|581.14|578.34|581.75|578.95|581.14|578.34|0
1651609780000|2022-05-03 20:29:40|582.24|579.44|582|579.2|582.24|579.44|581.88|579.08|0
1651609790000|2022-05-03 20:29:50|581.88|579.08|581.75|578.95|581.88|579.08|581.75|578.95|0
1651609800000|2022-05-03 20:30:00|582|579.2|581.26|578.46|582|579.2|581.26|578.46|0
1651609810000|2022-05-03 20:30:10|581.02|578.22|580.77|577.97|581.02|578.22|580.77|577.97|0
1651609820000|2022-05-03 20:30:20|581.02|578.22|581.02|578.22|581.02|578.22|581.02|578.22|0
1651609830000|2022-05-03 20:30:30|580.77|577.97|580.9|578.1|580.9|578.1|580.77|577.97|0
1651609840000|2022-05-03 20:30:40|581.02|578.22|581.14|578.34|581.26|578.46|581.02|578.22|0
1651609850000|2022-05-03 20:30:50|581.02|578.22|580.77|577.97|581.02|578.22|580.77|577.97|0
1651609860000|2022-05-03 20:31:00|580.9|578.1|580.65|577.85|580.9|578.1|580.65|577.85|0
1651609870000|2022-05-03 20:31:10|580.77|577.97|580.53|577.73|580.77|577.97|580.53|577.73|0
1651609890000|2022-05-03 20:31:30|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1651609900000|2022-05-03 20:31:40|581.51|578.71|581.26|578.46|581.63|578.83|581.26|578.46|0
1651609910000|2022-05-03 20:31:50|581.39|578.59|581.39|578.59|581.39|578.59|581.39|578.59|0
1651609920000|2022-05-03 20:32:00|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1651609930000|2022-05-03 20:32:10|581.14|578.34|581.26|578.46|581.26|578.46|581.14|578.34|0
1651609940000|2022-05-03 20:32:20|581.39|578.59|581.51|578.71|581.51|578.71|581.39|578.59|0
1651609950000|2022-05-03 20:32:30|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1651609960000|2022-05-03 20:32:40|582.73|579.93|582.49|579.69|582.73|579.93|582.49|579.69|0
1651609970000|2022-05-03 20:32:50|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1651609980000|2022-05-03 20:33:00|582.97|580.17|582.37|579.57|582.97|580.17|582.37|579.57|0
1651609990000|2022-05-03 20:33:10|582.24|579.44|582.73|579.93|582.73|579.93|582.12|579.32|0
1651610000000|2022-05-03 20:33:20|582.37|579.57|582.73|579.93|582.86|580.06|582.37|579.57|0
1651610010000|2022-05-03 20:33:30|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1651610020000|2022-05-03 20:33:40|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1651610030000|2022-05-03 20:33:50|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1651610040000|2022-05-03 20:34:00|582.49|579.69|582.86|580.06|582.86|580.06|582.49|579.69|0
1651610050000|2022-05-03 20:34:10|582.73|579.93|582.73|579.93|582.86|580.06|582.73|579.93|0
1651610060000|2022-05-03 20:34:20|583.46|580.66|583.84|581.04|584.08|581.28|583.46|580.66|0
1651610070000|2022-05-03 20:34:30|584.2|581.4|584.2|581.4|584.44|581.64|584.2|581.4|0
1651610080000|2022-05-03 20:34:40|583.71|580.91|582.49|579.69|583.71|580.91|582|579.2|0
1651610090000|2022-05-03 20:34:50|582.37|579.57|582.73|579.93|582.73|579.93|582.37|579.57|0
1651610100000|2022-05-03 20:35:00|582.61|579.81|582.73|579.93|582.73|579.93|582.61|579.81|0
1651610110000|2022-05-03 20:35:10|582.37|579.57|582.37|579.57|582.61|579.81|582.37|579.57|0
1651610120000|2022-05-03 20:35:20|582.73|579.93|582.86|580.06|582.97|580.17|582.73|579.93|0
1651610130000|2022-05-03 20:35:30|582.48|579.68|582.86|580.06|582.86|580.06|582.48|579.68|0
1651610140000|2022-05-03 20:35:40|582.48|579.68|582.61|579.81|582.61|579.81|582.48|579.68|0
1651610150000|2022-05-03 20:35:50|582.48|579.68|582.73|579.93|582.73|579.93|582.48|579.68|0
1651610160000|2022-05-03 20:36:00|582.48|579.68|582.24|579.44|582.48|579.68|582.24|579.44|0
1651610170000|2022-05-03 20:36:10|582.12|579.32|582.37|579.57|582.37|579.57|582.12|579.32|0
1651610180000|2022-05-03 20:36:20|582.24|579.44|582.48|579.68|582.61|579.81|582.24|579.44|0
1651610190000|2022-05-03 20:36:30|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1651610200000|2022-05-03 20:36:40|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1651610210000|2022-05-03 20:36:50|582.37|579.57|582.12|579.32|582.37|579.57|582.12|579.32|0
1651610220000|2022-05-03 20:37:00|582|579.2|582|579.2|582|579.2|582|579.2|0
1651610230000|2022-05-03 20:37:10|581.75|578.95|582.24|579.44|582.24|579.44|581.75|578.95|0
1651610240000|2022-05-03 20:37:20|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651610250000|2022-05-03 20:37:30|582.73|579.93|582.12|579.32|582.73|579.93|582.12|579.32|0
1651610260000|2022-05-03 20:37:40|582|579.2|582|579.2|582|579.2|582|579.2|0
1651610270000|2022-05-03 20:37:50|581.88|579.08|582.12|579.32|582.12|579.32|581.88|579.08|0
1651610280000|2022-05-03 20:38:00|582.73|579.93|582.97|580.17|582.97|580.17|582.73|579.93|0
1651610290000|2022-05-03 20:38:10|583.22|580.42|583.1|580.3|583.22|580.42|583.1|580.3|0
1651610300000|2022-05-03 20:38:20|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1651610310000|2022-05-03 20:38:30|583.1|580.3|582.97|580.17|583.1|580.3|582.97|580.17|0
1651610320000|2022-05-03 20:38:40|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1651610330000|2022-05-03 20:38:50|582.24|579.44|582.48|579.68|582.48|579.68|582.24|579.44|0
1651610340000|2022-05-03 20:39:00|582.24|579.44|582.48|579.68|582.48|579.68|582.24|579.44|0
1651610350000|2022-05-03 20:39:10|582.61|579.81|582.73|579.93|582.73|579.93|582.48|579.68|0
1651610360000|2022-05-03 20:39:20|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1651610370000|2022-05-03 20:39:30|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651610400000|2022-05-03 20:40:00|582.61|579.81|582.48|579.68|582.61|579.81|582.48|579.68|0
1651610410000|2022-05-03 20:40:10|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1651610420000|2022-05-03 20:40:20|582.48|579.68|582.37|579.57|582.48|579.68|582.37|579.57|0
1651610430000|2022-05-03 20:40:30|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1651610440000|2022-05-03 20:40:40|582.12|579.32|581.88|579.08|582.12|579.32|581.88|579.08|0
1651610450000|2022-05-03 20:40:50|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1651610460000|2022-05-03 20:41:00|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651610470000|2022-05-03 20:41:10|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1651610480000|2022-05-03 20:41:20|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1651610490000|2022-05-03 20:41:30|581.63|578.83|581.26|578.46|581.63|578.83|581.26|578.46|0
1651610500000|2022-05-03 20:41:40|581.39|578.59|581.51|578.71|581.63|578.83|581.39|578.59|0
1651610510000|2022-05-03 20:41:50|581.75|578.95|581.75|578.95|581.75|578.95|581.63|578.83|0
1651610530000|2022-05-03 20:42:10|581.51|578.71|582.12|579.32|582.12|579.32|581.39|578.59|0
1651610540000|2022-05-03 20:42:20|582.24|579.44|582.24|579.44|582.48|579.68|582.24|579.44|0
1651610560000|2022-05-03 20:42:40|582.61|579.81|582.12|579.32|582.61|579.81|582.12|579.32|0
1651610570000|2022-05-03 20:42:50|581.99|579.19|582.48|579.68|582.48|579.68|581.99|579.19|0
1651610580000|2022-05-03 20:43:00|582.37|579.57|582.24|579.44|582.37|579.57|582.24|579.44|0
1651610590000|2022-05-03 20:43:10|582.12|579.32|582.24|579.44|582.24|579.44|582.12|579.32|0
1651610600000|2022-05-03 20:43:20|582.37|579.57|582.48|579.68|582.48|579.68|582.37|579.57|0
1651610610000|2022-05-03 20:43:30|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1651610620000|2022-05-03 20:43:40|582.37|579.57|582.48|579.68|582.48|579.68|582.37|579.57|0
1651610630000|2022-05-03 20:43:50|582.24|579.44|582.37|579.57|582.37|579.57|582.24|579.44|0
1651610640000|2022-05-03 20:44:00|582.61|579.81|582.12|579.32|583.1|580.3|582.12|579.32|0
1651610650000|2022-05-03 20:44:10|582.24|579.44|582.48|579.68|582.48|579.68|582.24|579.44|0
1651610660000|2022-05-03 20:44:20|582.12|579.32|582.12|579.32|582.24|579.44|582.12|579.32|0
1651610670000|2022-05-03 20:44:30|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1651610680000|2022-05-03 20:44:40|582.12|579.32|581.99|579.19|582.48|579.68|581.99|579.19|0
1651610690000|2022-05-03 20:44:50|582.12|579.32|582.12|579.32|582.12|579.32|582.12|579.32|0
1651610700000|2022-05-03 20:45:00|581.75|578.95|582.37|579.57|582.48|579.68|581.75|578.95|0
1651610710000|2022-05-03 20:45:10|582.48|579.68|582.24|579.44|582.48|579.68|582.24|579.44|0
1651610720000|2022-05-03 20:45:20|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1651610730000|2022-05-03 20:45:30|583.1|580.3|582.97|580.17|583.1|580.3|582.97|580.17|0
1651610740000|2022-05-03 20:45:40|583.1|580.3|581.99|579.19|583.1|580.3|581.99|579.19|0
1651610750000|2022-05-03 20:45:50|582.12|579.32|581.88|579.08|582.12|579.32|581.88|579.08|0
1651610760000|2022-05-03 20:46:00|581.75|578.95|581.63|578.83|581.75|578.95|581.63|578.83|0
1651610770000|2022-05-03 20:46:10|581.5|578.7|581.63|578.83|581.63|578.83|581.5|578.7|0
1651610780000|2022-05-03 20:46:20|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651610790000|2022-05-03 20:46:30|581.63|578.83|581.88|579.08|581.88|579.08|581.39|578.59|0
1651610810000|2022-05-03 20:46:50|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651610820000|2022-05-03 20:47:00|582.12|579.32|581.63|578.83|582.12|579.32|581.63|578.83|0
1651610830000|2022-05-03 20:47:10|580.77|577.97|580.53|577.73|581.02|578.22|580.53|577.73|0
1651610840000|2022-05-03 20:47:20|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1651610860000|2022-05-03 20:47:40|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1651610870000|2022-05-03 20:47:50|580.65|577.85|580.77|577.97|580.77|577.97|580.65|577.85|0
1651610880000|2022-05-03 20:48:00|580.65|577.85|580.53|577.73|580.65|577.85|580.53|577.73|0
1651610890000|2022-05-03 20:48:10|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1651610900000|2022-05-03 20:48:20|580.41|577.61|580.53|577.73|580.53|577.73|580.41|577.61|0
1651610920000|2022-05-03 20:48:40|580.65|577.85|581.14|578.34|581.26|578.46|580.41|577.61|0
1651610930000|2022-05-03 20:48:50|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1651610940000|2022-05-03 20:49:00|581.99|579.19|582.12|579.32|582.12|579.32|581.88|579.08|0
1651610950000|2022-05-03 20:49:10|581.99|579.19|581.75|578.95|582.61|579.81|581.75|578.95|0
1651610960000|2022-05-03 20:49:20|581.99|579.19|582.24|579.44|582.24|579.44|581.99|579.19|0
1651610970000|2022-05-03 20:49:30|582.37|579.57|582.48|579.68|582.48|579.68|582.37|579.57|0
1651610980000|2022-05-03 20:49:40|582.24|579.44|582.73|579.93|582.73|579.93|582.24|579.44|0
1651610990000|2022-05-03 20:49:50|582.61|579.81|582.73|579.93|582.73|579.93|582.61|579.81|0
1651611000000|2022-05-03 20:50:00|582.48|579.68|582.48|579.68|582.48|579.68|582.24|579.44|0
1651611010000|2022-05-03 20:50:10|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1651611020000|2022-05-03 20:50:20|582.61|579.81|582.73|579.93|582.73|579.93|582.61|579.81|0
1651611040000|2022-05-03 20:50:40|582.24|579.44|582.73|579.93|582.73|579.93|582.24|579.44|0
1651611080000|2022-05-03 20:51:20|582.48|579.68|581.99|579.19|582.48|579.68|581.99|579.19|0
1651611090000|2022-05-03 20:51:30|582.24|579.44|582.12|579.32|582.24|579.44|582.12|579.32|0
1651611120000|2022-05-03 20:52:00|581.99|579.19|581.88|579.08|581.99|579.19|581.88|579.08|0
1651611130000|2022-05-03 20:52:10|581.75|578.95|581.88|579.08|581.88|579.08|581.75|578.95|0
1651611140000|2022-05-03 20:52:20|581.75|578.95|581.63|578.83|581.75|578.95|581.63|578.83|0
1651611170000|2022-05-03 20:52:50|581.99|579.19|582.12|579.32|582.12|579.32|581.99|579.19|0
1651611180000|2022-05-03 20:53:00|582.24|579.44|582.73|579.93|582.73|579.93|582.24|579.44|0
1651611190000|2022-05-03 20:53:10|582.86|580.06|582.73|579.93|582.86|580.06|582.73|579.93|0
1651611200000|2022-05-03 20:53:20|582.61|579.81|582.97|580.17|582.97|580.17|582.61|579.81|0
1651611210000|2022-05-03 20:53:30|582.86|580.06|582.61|579.81|582.86|580.06|582.61|579.81|0
1651611220000|2022-05-03 20:53:40|582.73|579.93|582.97|580.17|583.22|580.42|582.73|579.93|0
1651611230000|2022-05-03 20:53:50|582.73|579.93|582.61|579.81|582.73|579.93|582.61|579.81|0
1651611240000|2022-05-03 20:54:00|582.24|579.44|582.48|579.68|582.48|579.68|582.24|579.44|0
1651611250000|2022-05-03 20:54:10|582.61|579.81|582.73|579.93|582.73|579.93|582.61|579.81|0
1651611260000|2022-05-03 20:54:20|581.99|579.19|582.24|579.44|582.24|579.44|581.99|579.19|0
1651611270000|2022-05-03 20:54:30|582.37|579.57|582.48|579.68|582.48|579.68|582.37|579.57|0
1651611280000|2022-05-03 20:54:40|582.73|579.93|582.61|579.81|582.73|579.93|582.61|579.81|0
1651611290000|2022-05-03 20:54:50|582.73|579.93|582.61|579.81|582.73|579.93|582.61|579.81|0
1651611300000|2022-05-03 20:55:00|582.24|579.44|581.5|578.7|582.24|579.44|581.5|578.7|0
1651611310000|2022-05-03 20:55:10|581.63|578.83|580.28|577.48|581.63|578.83|580.28|577.48|0
1651611320000|2022-05-03 20:55:20|580.04|577.24|580.52|577.72|580.52|577.72|580.04|577.24|0
1651611330000|2022-05-03 20:55:30|580.9|578.1|581.01|578.21|581.01|578.21|580.9|578.1|0
1651611340000|2022-05-03 20:55:40|580.9|578.1|580.52|577.72|580.9|578.1|580.52|577.72|0
1651611350000|2022-05-03 20:55:50|580.28|577.48|580.41|577.61|580.41|577.61|580.28|577.48|0
1651611360000|2022-05-03 20:56:00|580.52|577.72|580.28|577.48|580.52|577.72|580.16|577.36|0
1651611370000|2022-05-03 20:56:10|580.16|577.36|580.16|577.36|580.16|577.36|580.16|577.36|0
1651611380000|2022-05-03 20:56:20|580.52|577.72|580.77|577.97|580.77|577.97|580.52|577.72|0
1651611390000|2022-05-03 20:56:30|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1651611400000|2022-05-03 20:56:40|580.77|577.97|579.79|576.99|580.77|577.97|579.55|576.75|0
1651611420000|2022-05-03 20:57:00|580.04|577.24|580.28|577.48|580.28|577.48|580.04|577.24|0
1651611430000|2022-05-03 20:57:10|580.04|577.24|580.28|577.48|580.28|577.48|580.04|577.24|0
1651611440000|2022-05-03 20:57:20|580.16|577.36|580.04|577.24|580.16|577.36|580.04|577.24|0
1651611450000|2022-05-03 20:57:30|579.79|576.99|580.04|577.24|580.04|577.24|579.79|576.99|0
1651611460000|2022-05-03 20:57:40|580.28|577.48|580.04|577.24|580.28|577.48|580.04|577.24|0
1651611470000|2022-05-03 20:57:50|579.79|576.99|580.41|577.61|580.41|577.61|579.79|576.99|0
1651611480000|2022-05-03 20:58:00|580.28|577.48|579.18|576.38|580.28|577.48|579.06|576.26|0
1651611490000|2022-05-03 20:58:10|579.43|576.63|579.3|576.5|579.43|576.63|579.18|576.38|0
1651611500000|2022-05-03 20:58:20|579.06|576.26|579.18|576.38|579.3|576.5|579.06|576.26|0
1651611510000|2022-05-03 20:58:30|579.43|576.63|579.3|576.5|579.43|576.63|579.3|576.5|0
1651611530000|2022-05-03 20:58:50|579.43|576.63|579.55|576.75|579.55|576.75|579.43|576.63|0
1651611540000|2022-05-03 20:59:00|579.43|576.63|579.43|576.63|579.43|576.63|579.3|576.5|0
1651611550000|2022-05-03 20:59:10|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651611570000|2022-05-03 20:59:30|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1651611580000|2022-05-03 20:59:40|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651611590000|2022-05-03 20:59:50|579.43|576.63|579.18|576.38|579.43|576.63|579.18|576.38|0
1651611600000|2022-05-03 21:00:00|579.22|576.42|579.61|576.81|579.64|576.84|579.22|576.42|0
1651611610000|2022-05-03 21:00:10|579.44|576.64|579.79|576.99|579.79|576.99|579.4|576.6|0
1651611620000|2022-05-03 21:00:20|579.64|576.84|579.29|576.49|579.64|576.84|579.29|576.49|0
1651611630000|2022-05-03 21:00:30|579.4|576.6|579.4|576.6|579.4|576.6|579.4|576.6|0
1651611640000|2022-05-03 21:00:40|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1651611680000|2022-05-03 21:01:20|579.4|576.6|579.4|576.6|579.4|576.6|579.4|576.6|0
1651611690000|2022-05-03 21:01:30|579.44|576.64|579.33|576.53|579.44|576.64|579.33|576.53|0
1651611700000|2022-05-03 21:01:40|579.25|576.45|579.25|576.45|579.25|576.45|579.25|576.45|0
1651611710000|2022-05-03 21:01:50|579.22|576.42|579.25|576.45|579.25|576.45|579.22|576.42|0
1651611730000|2022-05-03 21:02:10|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651611750000|2022-05-03 21:02:30|579.18|576.38|579.14|576.34|579.18|576.38|579.14|576.34|0
1651611760000|2022-05-03 21:02:40|579.11|576.31|579.04|576.24|579.11|576.31|579.04|576.24|0
1651611840000|2022-05-03 21:04:00|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651611860000|2022-05-03 21:04:20|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1651611870000|2022-05-03 21:04:30|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1651611890000|2022-05-03 21:04:50|578.72|575.92|578.72|575.92|578.72|575.92|578.72|575.92|0
1651611900000|2022-05-03 21:05:00|578.51|575.71|578.47|575.67|578.54|575.74|578.47|575.67|0
1651611910000|2022-05-03 21:05:10|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1651611920000|2022-05-03 21:05:20|578.47|575.67|578.47|575.67|578.47|575.67|578.47|575.67|0
1651611930000|2022-05-03 21:05:30|578.4|575.6|578.4|575.6|578.43|575.63|578.4|575.6|0
1651611940000|2022-05-03 21:05:40|578.43|575.63|578.47|575.67|578.47|575.67|578.43|575.63|0
1651611960000|2022-05-03 21:06:00|578.54|575.74|578.32|575.52|578.54|575.74|578.32|575.52|0
1651611970000|2022-05-03 21:06:10|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1651611980000|2022-05-03 21:06:20|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1651612040000|2022-05-03 21:07:20|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1651612050000|2022-05-03 21:07:30|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1651612070000|2022-05-03 21:07:50|578.82|576.02|578.47|575.67|578.82|576.02|578.47|575.67|0
1651612080000|2022-05-03 21:08:00|578.51|575.71|578.68|575.88|578.68|575.88|578.51|575.71|0
1651612090000|2022-05-03 21:08:10|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1651612110000|2022-05-03 21:08:30|578.4|575.6|578.32|575.52|578.4|575.6|578.32|575.52|0
1651612120000|2022-05-03 21:08:40|578.25|575.45|578.08|575.28|578.25|575.45|578.08|575.28|0
1651612130000|2022-05-03 21:08:50|577.86|575.06|578.04|575.24|578.04|575.24|577.86|575.06|0
1651612140000|2022-05-03 21:09:00|578.15|575.35|577.97|575.17|578.15|575.35|577.97|575.17|0
1651612150000|2022-05-03 21:09:10|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1651612160000|2022-05-03 21:09:20|578|575.2|578.18|575.38|578.18|575.38|578|575.2|0
1651612170000|2022-05-03 21:09:30|578|575.2|578|575.2|578|575.2|578|575.2|0
1651612190000|2022-05-03 21:09:50|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651612220000|2022-05-03 21:10:20|577.97|575.17|577.97|575.17|577.97|575.17|577.97|575.17|0
1651612240000|2022-05-03 21:10:40|578.04|575.24|578.08|575.28|578.08|575.28|578.04|575.24|0
1651612250000|2022-05-03 21:10:50|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1651612260000|2022-05-03 21:11:00|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1651612270000|2022-05-03 21:11:10|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1651612310000|2022-05-03 21:11:50|578.32|575.52|578.25|575.45|578.32|575.52|578.25|575.45|0
1651612320000|2022-05-03 21:12:00|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1651612330000|2022-05-03 21:12:10|578.11|575.31|578.21|575.41|578.25|575.45|578.11|575.31|0
1651612340000|2022-05-03 21:12:20|578.32|575.52|578.21|575.41|578.32|575.52|578.21|575.41|0
1651612390000|2022-05-03 21:13:10|578.47|575.67|578.21|575.41|578.47|575.67|578.21|575.41|0
1651612440000|2022-05-03 21:14:00|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1651612490000|2022-05-03 21:14:50|578.29|575.49|578.25|575.45|578.29|575.49|578.25|575.45|0
1651612660000|2022-05-03 21:17:40|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1651612670000|2022-05-03 21:17:50|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1651612690000|2022-05-03 21:18:10|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1651612720000|2022-05-03 21:18:40|578.25|575.45|578.11|575.31|578.25|575.45|578.11|575.31|0
1651612740000|2022-05-03 21:19:00|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1651612860000|2022-05-03 21:21:00|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651612890000|2022-05-03 21:21:30|578.36|575.56|578.25|575.45|578.36|575.56|578.25|575.45|0
1651612910000|2022-05-03 21:21:50|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1651612930000|2022-05-03 21:22:10|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1651612940000|2022-05-03 21:22:20|578.18|575.38|578.14|575.34|578.18|575.38|578.14|575.34|0
1651612980000|2022-05-03 21:23:00|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1651612990000|2022-05-03 21:23:10|578|575.2|578|575.2|578|575.2|578|575.2|0
1651613000000|2022-05-03 21:23:20|578.08|575.28|578|575.2|578.25|575.45|578|575.2|0
1651613010000|2022-05-03 21:23:30|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1651613030000|2022-05-03 21:23:50|577.97|575.17|577.97|575.17|577.97|575.17|577.97|575.17|0
1651613040000|2022-05-03 21:24:00|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1651613060000|2022-05-03 21:24:20|578.08|575.28|578.14|575.34|578.14|575.34|578.08|575.28|0
1651613070000|2022-05-03 21:24:30|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1651613110000|2022-05-03 21:25:10|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1651613150000|2022-05-03 21:25:50|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1651613260000|2022-05-03 21:27:40|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1651613300000|2022-05-03 21:28:20|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1651613330000|2022-05-03 21:28:50|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1651613420000|2022-05-03 21:30:20|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1651613470000|2022-05-03 21:31:10|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651613480000|2022-05-03 21:31:20|578.36|575.56|578.29|575.49|578.36|575.56|578.29|575.49|0
1651613500000|2022-05-03 21:31:40|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651613570000|2022-05-03 21:32:50|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1651613580000|2022-05-03 21:33:00|578.47|575.67|578.47|575.67|578.47|575.67|578.47|575.67|0
1651613600000|2022-05-03 21:33:20|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1651613630000|2022-05-03 21:33:50|578.47|575.67|578.47|575.67|578.47|575.67|578.43|575.63|0
1651613740000|2022-05-03 21:35:40|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1651613840000|2022-05-03 21:37:20|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1651613860000|2022-05-03 21:37:40|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1651613900000|2022-05-03 21:38:20|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651613950000|2022-05-03 21:39:10|577.97|575.17|577.97|575.17|577.97|575.17|577.97|575.17|0
1651614070000|2022-05-03 21:41:10|577.9|575.1|577.93|575.13|577.93|575.13|577.9|575.1|0
1651614080000|2022-05-03 21:41:20|577.97|575.17|577.97|575.17|577.97|575.17|577.97|575.17|0
1651614120000|2022-05-03 21:42:00|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651614130000|2022-05-03 21:42:10|577.47|574.67|578.36|575.56|578.36|575.56|577.47|574.67|0
1651614140000|2022-05-03 21:42:20|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1651614150000|2022-05-03 21:42:30|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1651614170000|2022-05-03 21:42:50|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1651614210000|2022-05-03 21:43:30|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651614220000|2022-05-03 21:43:40|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1651614240000|2022-05-03 21:44:00|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1651614250000|2022-05-03 21:44:10|577.97|575.17|577.97|575.17|577.97|575.17|577.97|575.17|0
1651614260000|2022-05-03 21:44:20|579.29|576.49|578.46|575.66|579.29|576.49|578.46|575.66|0
1651614270000|2022-05-03 21:44:30|578.43|575.63|578.46|575.66|578.46|575.66|578.43|575.63|0
1651614280000|2022-05-03 21:44:40|578.43|575.63|578.53|575.73|578.53|575.73|578.43|575.63|0
1651614290000|2022-05-03 21:44:50|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1651614340000|2022-05-03 21:45:40|578.18|575.38|578.21|575.41|578.21|575.41|578.18|575.38|0
1651614360000|2022-05-03 21:46:00|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1651614380000|2022-05-03 21:46:20|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651614400000|2022-05-03 21:46:40|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1651614410000|2022-05-03 21:46:50|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1651614440000|2022-05-03 21:47:20|578.61|575.81|578.72|575.92|578.75|575.95|578.61|575.81|0
1651614450000|2022-05-03 21:47:30|578.75|575.95|578.92|576.12|578.92|576.12|578.75|575.95|0
1651614470000|2022-05-03 21:47:50|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1651614510000|2022-05-03 21:48:30|578.89|576.09|578.89|576.09|578.89|576.09|578.89|576.09|0
1651614550000|2022-05-03 21:49:10|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1651614580000|2022-05-03 21:49:40|578.89|576.09|578.89|576.09|578.89|576.09|578.89|576.09|0
1651614600000|2022-05-03 21:50:00|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1651614610000|2022-05-03 21:50:10|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1651614620000|2022-05-03 21:50:20|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1651614630000|2022-05-03 21:50:30|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1651614640000|2022-05-03 21:50:40|578.64|575.84|578.32|575.52|578.64|575.84|578.32|575.52|0
1651614680000|2022-05-03 21:51:20|578.42|575.62|578.32|575.52|578.42|575.62|578.32|575.52|0
1651614690000|2022-05-03 21:51:30|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1651614740000|2022-05-03 21:52:20|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651614830000|2022-05-03 21:53:50|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1651614880000|2022-05-03 21:54:40|578.25|575.45|578.29|575.49|578.29|575.49|577.99|575.19|0
1651614900000|2022-05-03 21:55:00|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1651614910000|2022-05-03 21:55:10|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651615000000|2022-05-03 21:56:40|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1651615010000|2022-05-03 21:56:50|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1651615040000|2022-05-03 21:57:20|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1651615050000|2022-05-03 21:57:30|578.03|575.23|578.21|575.41|578.21|575.41|578.03|575.23|0
1651615060000|2022-05-03 21:57:40|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1651615080000|2022-05-03 21:58:00|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1651615090000|2022-05-03 21:58:10|577.99|575.19|578.14|575.34|578.14|575.34|577.99|575.19|0
1651615100000|2022-05-03 21:58:20|578.18|575.38|578.29|575.49|578.29|575.49|578.18|575.38|0
1651615110000|2022-05-03 21:58:30|578.32|575.52|578.46|575.66|578.46|575.66|578.32|575.52|0
1651615120000|2022-05-03 21:58:40|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651615130000|2022-05-03 21:58:50|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1651615140000|2022-05-03 21:59:00|578.32|575.52|578.29|575.49|578.32|575.52|578.29|575.49|0
1651615150000|2022-05-03 21:59:10|578.21|575.41|578.1|575.3|578.21|575.41|578.1|575.3|0
1651615170000|2022-05-03 21:59:30|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1651615190000|2022-05-03 21:59:50|578.18|575.38|578.21|575.41|578.21|575.41|578.18|575.38|0
1651615200000|2022-05-03 22:00:00|578.18|575.38|582.11|579.31|582.11|579.31|578.18|575.38|0
1651615210000|2022-05-03 22:00:10|582.6|579.8|582.11|579.31|582.6|579.8|581.99|579.19|0
1651615220000|2022-05-03 22:00:20|581.25|578.45|581.62|578.82|581.62|578.82|581.25|578.45|0
1651615230000|2022-05-03 22:00:30|581.87|579.07|581.99|579.19|581.99|579.19|581.62|578.82|0
1651615240000|2022-05-03 22:00:40|581.87|579.07|581.99|579.19|581.99|579.19|581.87|579.07|0
1651615250000|2022-05-03 22:00:50|582.36|579.56|581.87|579.07|582.48|579.68|581.87|579.07|0
1651615260000|2022-05-03 22:01:00|581.74|578.94|581.99|579.19|581.99|579.19|581.74|578.94|0
1651615270000|2022-05-03 22:01:10|582.23|579.43|581.99|579.19|582.23|579.43|581.99|579.19|0
1651615280000|2022-05-03 22:01:20|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651615290000|2022-05-03 22:01:30|582.48|579.68|582.11|579.31|582.48|579.68|582.11|579.31|0
1651615300000|2022-05-03 22:01:40|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651615320000|2022-05-03 22:02:00|581.99|579.19|581.74|578.94|581.99|579.19|581.74|578.94|0
1651615330000|2022-05-03 22:02:10|581.87|579.07|581.5|578.7|581.87|579.07|581.5|578.7|0
1651615340000|2022-05-03 22:02:20|581.62|578.82|581.25|578.45|581.62|578.82|581.25|578.45|0
1651615350000|2022-05-03 22:02:30|581.62|578.82|581.74|578.94|581.74|578.94|581.62|578.82|0
1651615370000|2022-05-03 22:02:50|581.5|578.7|581.01|578.21|581.62|578.82|581.01|578.21|0
1651615380000|2022-05-03 22:03:00|580.89|578.09|580.89|578.09|580.89|578.09|580.89|578.09|0
1651615390000|2022-05-03 22:03:10|580.76|577.96|580.76|577.96|580.89|578.09|580.52|577.72|0
1651615410000|2022-05-03 22:03:30|580.65|577.85|581.01|578.21|581.01|578.21|580.65|577.85|0
1651615440000|2022-05-03 22:04:00|580.89|578.09|580.89|578.09|580.89|578.09|580.89|578.09|0
1651615450000|2022-05-03 22:04:10|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1651615460000|2022-05-03 22:04:20|581.01|578.21|581.74|578.94|581.74|578.94|581.01|578.21|0
1651615470000|2022-05-03 22:04:30|581.62|578.82|581.62|578.82|581.62|578.82|581.62|578.82|0
1651615480000|2022-05-03 22:04:40|581.74|578.94|582.23|579.43|582.23|579.43|581.74|578.94|0
1651615490000|2022-05-03 22:04:50|581.74|578.94|582.11|579.31|582.11|579.31|581.74|578.94|0
1651615500000|2022-05-03 22:05:00|581.99|579.19|581.25|578.45|581.99|579.19|581.25|578.45|0
1651615510000|2022-05-03 22:05:10|581.01|578.21|581.13|578.33|581.38|578.58|581.01|578.21|0
1651615520000|2022-05-03 22:05:20|581.62|578.82|581.38|578.58|581.62|578.82|581.38|578.58|0
1651615530000|2022-05-03 22:05:30|581.25|578.45|581.25|578.45|581.25|578.45|581.25|578.45|0
1651615560000|2022-05-03 22:06:00|581.62|578.82|581.5|578.7|581.62|578.82|581.5|578.7|0
1651615570000|2022-05-03 22:06:10|581.62|578.82|581.5|578.7|581.62|578.82|581.5|578.7|0
1651615580000|2022-05-03 22:06:20|581.62|578.82|581.87|579.07|581.87|579.07|581.62|578.82|0
1651615590000|2022-05-03 22:06:30|581.99|579.19|581.13|578.33|581.99|579.19|581.13|578.33|0
1651615600000|2022-05-03 22:06:40|581.01|578.21|581.01|578.21|581.01|578.21|580.76|577.96|0
1651615610000|2022-05-03 22:06:50|581.13|578.33|581.01|578.21|581.13|578.33|581.01|578.21|0
1651615630000|2022-05-03 22:07:10|580.76|577.96|580.89|578.09|580.89|578.09|580.76|577.96|0
1651615640000|2022-05-03 22:07:20|581.13|578.33|581.25|578.45|581.25|578.45|581.13|578.33|0
1651615650000|2022-05-03 22:07:30|581.01|578.21|581.01|578.21|581.01|578.21|581.01|578.21|0
1651615660000|2022-05-03 22:07:40|580.76|577.96|580.64|577.84|580.76|577.96|580.52|577.72|0
1651615670000|2022-05-03 22:07:50|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1651615680000|2022-05-03 22:08:00|579.18|576.38|579.42|576.62|579.42|576.62|579.18|576.38|0
1651615690000|2022-05-03 22:08:10|579.29|576.49|579.42|576.62|579.42|576.62|579.29|576.49|0
1651615700000|2022-05-03 22:08:20|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651615710000|2022-05-03 22:08:30|579.54|576.74|579.67|576.87|579.78|576.98|579.54|576.74|0
1651615720000|2022-05-03 22:08:40|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1651615730000|2022-05-03 22:08:50|580.03|577.23|579.91|577.11|580.03|577.23|579.91|577.11|0
1651615740000|2022-05-03 22:09:00|579.78|576.98|580.52|577.72|580.52|577.72|579.78|576.98|0
1651615750000|2022-05-03 22:09:10|580.76|577.96|580.52|577.72|580.76|577.96|580.52|577.72|0
1651615770000|2022-05-03 22:09:30|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1651615790000|2022-05-03 22:09:50|580.27|577.47|579.91|577.11|580.27|577.47|579.91|577.11|0
1651615800000|2022-05-03 22:10:00|579.54|576.74|579.29|576.49|579.54|576.74|579.29|576.49|0
1651615810000|2022-05-03 22:10:10|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1651615830000|2022-05-03 22:10:30|579.05|576.25|579.29|576.49|579.29|576.49|579.05|576.25|0
1651615840000|2022-05-03 22:10:40|579.54|576.74|579.54|576.74|579.54|576.74|579.42|576.62|0
1651615850000|2022-05-03 22:10:50|579.67|576.87|579.67|576.87|579.67|576.87|579.67|576.87|0
1651615890000|2022-05-03 22:11:30|579.78|576.98|579.54|576.74|579.78|576.98|579.54|576.74|0
1651615900000|2022-05-03 22:11:40|579.29|576.49|579.42|576.62|579.42|576.62|579.29|576.49|0
1651615920000|2022-05-03 22:12:00|579.18|576.38|579.05|576.25|579.18|576.38|579.05|576.25|0
1651615930000|2022-05-03 22:12:10|578.8|576|578.8|576|578.8|576|578.8|576|0
1651615940000|2022-05-03 22:12:20|578.93|576.13|579.05|576.25|579.18|576.38|578.93|576.13|0
1651615950000|2022-05-03 22:12:30|579.29|576.49|579.18|576.38|579.29|576.49|579.18|576.38|0
1651615960000|2022-05-03 22:12:40|579.29|576.49|579.18|576.38|579.29|576.49|579.18|576.38|0
1651615970000|2022-05-03 22:12:50|579.05|576.25|578.69|575.89|579.05|576.25|578.56|575.76|0
1651615980000|2022-05-03 22:13:00|578.44|575.64|577.83|575.03|578.44|575.64|577.83|575.03|0
1651615990000|2022-05-03 22:13:10|577.58|574.78|577.71|574.91|577.83|575.03|577.58|574.78|0
1651616000000|2022-05-03 22:13:20|577.58|574.78|577.83|575.03|577.83|575.03|577.58|574.78|0
1651616010000|2022-05-03 22:13:30|577.71|574.91|577.71|574.91|577.71|574.91|577.58|574.78|0
1651616020000|2022-05-03 22:13:40|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1651616040000|2022-05-03 22:14:00|578.07|575.27|578.07|575.27|578.07|575.27|577.83|575.03|0
1651616050000|2022-05-03 22:14:10|577.83|575.03|577.83|575.03|577.95|575.15|577.83|575.03|0
1651616060000|2022-05-03 22:14:20|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1651616070000|2022-05-03 22:14:30|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1651616080000|2022-05-03 22:14:40|578.31|575.51|578.07|575.27|578.31|575.51|578.07|575.27|0
1651616090000|2022-05-03 22:14:50|577.83|575.03|577.95|575.15|577.95|575.15|577.83|575.03|0
1651616100000|2022-05-03 22:15:00|578.07|575.27|578.56|575.76|578.56|575.76|578.07|575.27|0
1651616110000|2022-05-03 22:15:10|578.8|576|578.56|575.76|578.8|576|578.56|575.76|0
1651616120000|2022-05-03 22:15:20|578.31|575.51|577.09|574.29|578.31|575.51|577.09|574.29|0
1651616130000|2022-05-03 22:15:30|576.97|574.17|577.09|574.29|577.34|574.54|576.97|574.17|0
1651616140000|2022-05-03 22:15:40|577.34|574.54|577.58|574.78|577.58|574.78|577.34|574.54|0
1651616150000|2022-05-03 22:15:50|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1651616160000|2022-05-03 22:16:00|577.58|574.78|577.46|574.66|577.58|574.78|577.46|574.66|0
1651616170000|2022-05-03 22:16:10|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1651616180000|2022-05-03 22:16:20|577.58|574.78|577.46|574.66|577.58|574.78|577.34|574.54|0
1651616190000|2022-05-03 22:16:30|577.58|574.78|577.58|574.78|577.71|574.91|577.58|574.78|0
1651616200000|2022-05-03 22:16:40|577.46|574.66|578.07|575.27|578.07|575.27|577.46|574.66|0
1651616210000|2022-05-03 22:16:50|577.71|574.91|577.58|574.78|577.71|574.91|577.34|574.54|0
1651616220000|2022-05-03 22:17:00|577.83|575.03|578.44|575.64|578.44|575.64|577.83|575.03|0
1651616230000|2022-05-03 22:17:10|578.56|575.76|578.56|575.76|578.69|575.89|578.56|575.76|0
1651616240000|2022-05-03 22:17:20|578.31|575.51|578.56|575.76|578.56|575.76|578.31|575.51|0
1651616250000|2022-05-03 22:17:30|578.8|576|578.8|576|578.8|576|578.8|576|0
1651616260000|2022-05-03 22:17:40|578.56|575.76|578.8|576|578.8|576|578.56|575.76|0
1651616280000|2022-05-03 22:18:00|578.44|575.64|578.2|575.4|578.44|575.64|578.07|575.27|0
1651616290000|2022-05-03 22:18:10|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651616320000|2022-05-03 22:18:40|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651616330000|2022-05-03 22:18:50|578.93|576.13|578.8|576|578.93|576.13|578.8|576|0
1651616340000|2022-05-03 22:19:00|579.05|576.25|578.93|576.13|579.29|576.49|578.93|576.13|0
1651616350000|2022-05-03 22:19:10|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1651616360000|2022-05-03 22:19:20|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651616370000|2022-05-03 22:19:30|578.8|576|578.56|575.76|578.8|576|578.31|575.51|0
1651616380000|2022-05-03 22:19:40|578.31|575.51|579.05|576.25|579.05|576.25|578.07|575.27|0
1651616390000|2022-05-03 22:19:50|578.93|576.13|579.05|576.25|579.05|576.25|578.93|576.13|0
1651616400000|2022-05-03 22:20:00|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651616410000|2022-05-03 22:20:10|578.31|575.51|578.07|575.27|578.31|575.51|578.07|575.27|0
1651616420000|2022-05-03 22:20:20|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651616450000|2022-05-03 22:20:50|578.07|575.27|578.2|575.4|578.2|575.4|578.07|575.27|0
1651616470000|2022-05-03 22:21:10|578.07|575.27|577.95|575.15|578.07|575.27|577.95|575.15|0
1651616490000|2022-05-03 22:21:30|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651616500000|2022-05-03 22:21:40|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1651616510000|2022-05-03 22:21:50|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651616540000|2022-05-03 22:22:20|577.58|574.78|577.71|574.91|577.71|574.91|577.58|574.78|0
1651616550000|2022-05-03 22:22:30|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1651616570000|2022-05-03 22:22:50|577.46|574.66|577.46|574.66|577.46|574.66|577.46|574.66|0
1651616580000|2022-05-03 22:23:00|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1651616590000|2022-05-03 22:23:10|577.46|574.66|577.58|574.78|577.58|574.78|577.46|574.66|0
1651616600000|2022-05-03 22:23:20|577.46|574.66|577.58|574.78|577.58|574.78|577.46|574.66|0
1651616630000|2022-05-03 22:23:50|577.46|574.66|577.58|574.78|577.58|574.78|577.46|574.66|0
1651616660000|2022-05-03 22:24:20|577.82|575.02|576.85|574.05|577.82|575.02|576.85|574.05|0
1651616670000|2022-05-03 22:24:30|576.73|573.93|576.85|574.05|576.85|574.05|576.73|573.93|0
1651616690000|2022-05-03 22:24:50|577.34|574.54|577.22|574.42|577.34|574.54|577.22|574.42|0
1651616700000|2022-05-03 22:25:00|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1651616720000|2022-05-03 22:25:20|577.58|574.78|577.46|574.66|577.58|574.78|577.46|574.66|0
1651616740000|2022-05-03 22:25:40|576.24|573.44|576.73|573.93|576.73|573.93|575.99|573.19|0
1651616750000|2022-05-03 22:25:50|576.48|573.68|576.73|573.93|576.73|573.93|576.48|573.68|0
1651616760000|2022-05-03 22:26:00|576.6|573.8|576.73|573.93|576.73|573.93|576.6|573.8|0
1651616770000|2022-05-03 22:26:10|576.48|573.68|576.36|573.56|576.6|573.8|576.36|573.56|0
1651616780000|2022-05-03 22:26:20|575.87|573.07|576.73|573.93|576.73|573.93|575.87|573.07|0
1651616790000|2022-05-03 22:26:30|576.6|573.8|576.48|573.68|576.6|573.8|576.48|573.68|0
1651616800000|2022-05-03 22:26:40|576.6|573.8|575.75|572.95|576.6|573.8|575.75|572.95|0
1651616810000|2022-05-03 22:26:50|575.87|573.07|576.24|573.44|576.36|573.56|575.87|573.07|0
1651616820000|2022-05-03 22:27:00|576.36|573.56|576.6|573.8|576.6|573.8|576.36|573.56|0
1651616830000|2022-05-03 22:27:10|576.73|573.93|576.6|573.8|576.73|573.93|576.6|573.8|0
1651616840000|2022-05-03 22:27:20|576.85|574.05|577.09|574.29|577.09|574.29|576.85|574.05|0
1651616850000|2022-05-03 22:27:30|576.73|573.93|576.85|574.05|576.97|574.17|576.73|573.93|0
1651616910000|2022-05-03 22:28:30|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1651616930000|2022-05-03 22:28:50|576.73|573.93|576.73|573.93|576.73|573.93|576.73|573.93|0
1651616940000|2022-05-03 22:29:00|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1651616950000|2022-05-03 22:29:10|576.73|573.93|576.73|573.93|576.73|573.93|576.6|573.8|0
1651616960000|2022-05-03 22:29:20|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1651616970000|2022-05-03 22:29:30|577.09|574.29|577.09|574.29|577.09|574.29|576.97|574.17|0
1651616980000|2022-05-03 22:29:40|576.97|574.17|577.09|574.29|577.09|574.29|576.97|574.17|0
1651616990000|2022-05-03 22:29:50|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651617000000|2022-05-03 22:30:00|576.85|574.05|576.85|574.05|576.85|574.05|576.73|573.93|0
1651617020000|2022-05-03 22:30:20|577.09|574.29|577.33|574.53|577.33|574.53|577.09|574.29|0
1651617030000|2022-05-03 22:30:30|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1651617040000|2022-05-03 22:30:40|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651617060000|2022-05-03 22:31:00|577.22|574.42|577.09|574.29|577.22|574.42|577.09|574.29|0
1651617070000|2022-05-03 22:31:10|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1651617080000|2022-05-03 22:31:20|577.09|574.29|577.22|574.42|577.22|574.42|577.09|574.29|0
1651617090000|2022-05-03 22:31:30|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1651617110000|2022-05-03 22:31:50|576.85|574.05|576.97|574.17|576.97|574.17|576.85|574.05|0
1651617120000|2022-05-03 22:32:00|576.85|574.05|576.85|574.05|576.97|574.17|576.85|574.05|0
1651617130000|2022-05-03 22:32:10|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1651617140000|2022-05-03 22:32:20|576.97|574.17|577.09|574.29|577.09|574.29|576.97|574.17|0
1651617170000|2022-05-03 22:32:50|576.97|574.17|576.97|574.17|576.97|574.17|576.85|574.05|0
1651617180000|2022-05-03 22:33:00|577.09|574.29|577.33|574.53|577.33|574.53|577.09|574.29|0
1651617190000|2022-05-03 22:33:10|577.46|574.66|577.82|575.02|577.82|575.02|577.46|574.66|0
1651617210000|2022-05-03 22:33:30|577.95|575.15|577.82|575.02|578.07|575.27|577.82|575.02|0
1651617220000|2022-05-03 22:33:40|577.95|575.15|577.82|575.02|578.07|575.27|577.82|575.02|0
1651617230000|2022-05-03 22:33:50|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1651617240000|2022-05-03 22:34:00|577.82|575.02|577.58|574.78|577.82|575.02|577.58|574.78|0
1651617250000|2022-05-03 22:34:10|577.82|575.02|578.07|575.27|578.07|575.27|577.82|575.02|0
1651617260000|2022-05-03 22:34:20|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651617270000|2022-05-03 22:34:30|577.71|574.91|577.58|574.78|577.71|574.91|577.58|574.78|0
1651617320000|2022-05-03 22:35:20|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651617340000|2022-05-03 22:35:40|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1651617350000|2022-05-03 22:35:50|576.84|574.04|576.84|574.04|576.84|574.04|576.73|573.93|0
1651617360000|2022-05-03 22:36:00|576.97|574.17|577.09|574.29|577.09|574.29|576.97|574.17|0
1651617390000|2022-05-03 22:36:30|577.33|574.53|577.09|574.29|577.33|574.53|577.09|574.29|0
1651617400000|2022-05-03 22:36:40|576.97|574.17|576.97|574.17|577.09|574.29|576.97|574.17|0
1651617410000|2022-05-03 22:36:50|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1651617420000|2022-05-03 22:37:00|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1651617430000|2022-05-03 22:37:10|576.73|573.93|576.73|573.93|576.73|573.93|576.73|573.93|0
1651617450000|2022-05-03 22:37:30|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1651617470000|2022-05-03 22:37:50|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1651617550000|2022-05-03 22:39:10|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1651617570000|2022-05-03 22:39:30|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651617580000|2022-05-03 22:39:40|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1651617590000|2022-05-03 22:39:50|577.82|575.02|578.07|575.27|578.07|575.27|577.82|575.02|0
1651617600000|2022-05-03 22:40:00|578.31|575.51|578.07|575.27|578.31|575.51|578.07|575.27|0
1651617640000|2022-05-03 22:40:40|578.31|575.51|578.07|575.27|578.31|575.51|578.07|575.27|0
1651617650000|2022-05-03 22:40:50|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651617660000|2022-05-03 22:41:00|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1651617680000|2022-05-03 22:41:20|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651617700000|2022-05-03 22:41:40|577.46|574.66|577.33|574.53|577.46|574.66|577.33|574.53|0
1651617720000|2022-05-03 22:42:00|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1651617730000|2022-05-03 22:42:10|577.33|574.53|577.22|574.42|577.33|574.53|577.22|574.42|0
1651617740000|2022-05-03 22:42:20|577.09|574.29|577.22|574.42|577.22|574.42|577.09|574.29|0
1651617750000|2022-05-03 22:42:30|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651617760000|2022-05-03 22:42:40|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1651617770000|2022-05-03 22:42:50|577.33|574.53|577.22|574.42|577.33|574.53|577.22|574.42|0
1651617780000|2022-05-03 22:43:00|577.09|574.29|576.84|574.04|577.09|574.29|576.84|574.04|0
1651617790000|2022-05-03 22:43:10|576.97|574.17|577.09|574.29|577.09|574.29|576.97|574.17|0
1651617800000|2022-05-03 22:43:20|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651617830000|2022-05-03 22:43:50|577.7|574.9|577.82|575.02|577.82|575.02|577.7|574.9|0
1651617840000|2022-05-03 22:44:00|577.58|574.78|577.7|574.9|577.7|574.9|577.58|574.78|0
1651617850000|2022-05-03 22:44:10|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651617880000|2022-05-03 22:44:40|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651617890000|2022-05-03 22:44:50|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651617900000|2022-05-03 22:45:00|578.56|575.76|578.19|575.39|578.56|575.76|578.19|575.39|0
1651617910000|2022-05-03 22:45:10|578.07|575.27|578.31|575.51|578.31|575.51|578.07|575.27|0
1651617920000|2022-05-03 22:45:20|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1651617930000|2022-05-03 22:45:30|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651617950000|2022-05-03 22:45:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1651617960000|2022-05-03 22:46:00|578.93|576.13|579.05|576.25|579.29|576.49|578.93|576.13|0
1651617970000|2022-05-03 22:46:10|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651617980000|2022-05-03 22:46:20|578.8|576|578.8|576|578.8|576|578.8|576|0
1651617990000|2022-05-03 22:46:30|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651618000000|2022-05-03 22:46:40|578.44|575.64|578.31|575.51|578.44|575.64|578.31|575.51|0
1651618030000|2022-05-03 22:47:10|578.56|575.76|578.07|575.27|578.56|575.76|578.07|575.27|0
1651618040000|2022-05-03 22:47:20|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651618050000|2022-05-03 22:47:30|577.58|574.78|577.82|575.02|577.82|575.02|577.58|574.78|0
1651618070000|2022-05-03 22:47:50|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1651618080000|2022-05-03 22:48:00|577.82|575.02|577.95|575.15|577.95|575.15|577.82|575.02|0
1651618090000|2022-05-03 22:48:10|578.07|575.27|577.82|575.02|578.07|575.27|577.82|575.02|0
1651618100000|2022-05-03 22:48:20|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1651618110000|2022-05-03 22:48:30|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651618120000|2022-05-03 22:48:40|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1651618130000|2022-05-03 22:48:50|578.07|575.27|578.19|575.39|578.19|575.39|578.07|575.27|0
1651618160000|2022-05-03 22:49:20|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651618170000|2022-05-03 22:49:30|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651618180000|2022-05-03 22:49:40|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651618190000|2022-05-03 22:49:50|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651618200000|2022-05-03 22:50:00|578.44|575.64|578.31|575.51|578.44|575.64|578.31|575.51|0
1651618210000|2022-05-03 22:50:10|578.56|575.76|578.31|575.51|578.56|575.76|578.31|575.51|0
1651618230000|2022-05-03 22:50:30|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651618310000|2022-05-03 22:51:50|578.31|575.51|578.31|575.51|578.31|575.51|578.07|575.27|0
1651618320000|2022-05-03 22:52:00|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651618330000|2022-05-03 22:52:10|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651618370000|2022-05-03 22:52:50|578.19|575.39|578.07|575.27|578.19|575.39|578.07|575.27|0
1651618400000|2022-05-03 22:53:20|578.19|575.39|578.31|575.51|578.31|575.51|578.19|575.39|0
1651618410000|2022-05-03 22:53:30|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1651618420000|2022-05-03 22:53:40|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651618440000|2022-05-03 22:54:00|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651618450000|2022-05-03 22:54:10|578.8|576|578.8|576|578.8|576|578.8|576|0
1651618470000|2022-05-03 22:54:30|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1651618480000|2022-05-03 22:54:40|578.55|575.75|578.8|576|578.8|576|578.55|575.75|0
1651618490000|2022-05-03 22:54:50|578.68|575.88|578.55|575.75|578.68|575.88|578.55|575.75|0
1651618520000|2022-05-03 22:55:20|578.07|575.27|578.55|575.75|578.55|575.75|578.07|575.27|0
1651618530000|2022-05-03 22:55:30|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1651618540000|2022-05-03 22:55:40|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651618550000|2022-05-03 22:55:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1651618600000|2022-05-03 22:56:40|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651618620000|2022-05-03 22:57:00|578.8|576|579.04|576.24|579.04|576.24|578.8|576|0
1651618670000|2022-05-03 22:57:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1651618680000|2022-05-03 22:58:00|579.04|576.24|578.93|576.13|579.04|576.24|578.93|576.13|0
1651618700000|2022-05-03 22:58:20|578.8|576|579.29|576.49|579.29|576.49|578.8|576|0
1651618730000|2022-05-03 22:58:50|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651618740000|2022-05-03 22:59:00|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651618750000|2022-05-03 22:59:10|579.53|576.73|579.66|576.86|579.78|576.98|579.29|576.49|0
1651618760000|2022-05-03 22:59:20|579.78|576.98|579.53|576.73|579.78|576.98|579.53|576.73|0
1651618770000|2022-05-03 22:59:30|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1651618780000|2022-05-03 22:59:40|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1651618800000|2022-05-03 23:00:00|579.78|576.98|579.53|576.73|579.78|576.98|579.53|576.73|0
1651618810000|2022-05-03 23:00:10|579.78|576.98|580.27|577.47|580.27|577.47|579.78|576.98|0
1651618830000|2022-05-03 23:00:30|580.39|577.59|580.51|577.71|580.51|577.71|580.39|577.59|0
1651618840000|2022-05-03 23:00:40|580.76|577.96|580.51|577.71|580.76|577.96|580.51|577.71|0
1651618850000|2022-05-03 23:00:50|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1651618860000|2022-05-03 23:01:00|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1651618870000|2022-05-03 23:01:10|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1651618890000|2022-05-03 23:01:30|579.66|576.86|579.53|576.73|579.66|576.86|579.53|576.73|0
1651618900000|2022-05-03 23:01:40|579.29|576.49|579.53|576.73|579.53|576.73|579.29|576.49|0
1651618910000|2022-05-03 23:01:50|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1651618920000|2022-05-03 23:02:00|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1651618950000|2022-05-03 23:02:30|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651618960000|2022-05-03 23:02:40|579.53|576.73|579.42|576.62|579.53|576.73|579.42|576.62|0
1651618970000|2022-05-03 23:02:50|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651618990000|2022-05-03 23:03:10|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1651619010000|2022-05-03 23:03:30|579.42|576.62|579.29|576.49|579.42|576.62|579.29|576.49|0
1651619020000|2022-05-03 23:03:40|579.17|576.37|579.04|576.24|579.17|576.37|579.04|576.24|0
1651619030000|2022-05-03 23:03:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1651619080000|2022-05-03 23:04:40|578.93|576.13|578.8|576|579.04|576.24|578.8|576|0
1651619160000|2022-05-03 23:06:00|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651619180000|2022-05-03 23:06:20|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651619210000|2022-05-03 23:06:50|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651619220000|2022-05-03 23:07:00|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651619230000|2022-05-03 23:07:10|578.93|576.13|579.29|576.49|579.29|576.49|578.93|576.13|0
1651619240000|2022-05-03 23:07:20|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651619250000|2022-05-03 23:07:30|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1651619260000|2022-05-03 23:07:40|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651619280000|2022-05-03 23:08:00|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1651619290000|2022-05-03 23:08:10|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1651619300000|2022-05-03 23:08:20|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1651619310000|2022-05-03 23:08:30|579.66|576.86|579.66|576.86|579.78|576.98|579.66|576.86|0
1651619320000|2022-05-03 23:08:40|579.53|576.73|579.53|576.73|579.66|576.86|579.53|576.73|0
1651619330000|2022-05-03 23:08:50|579.66|576.86|579.53|576.73|579.66|576.86|579.53|576.73|0
1651619340000|2022-05-03 23:09:00|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1651619350000|2022-05-03 23:09:10|579.9|577.1|580.02|577.22|580.02|577.22|579.9|577.1|0
1651619370000|2022-05-03 23:09:30|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1651619380000|2022-05-03 23:09:40|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1651619390000|2022-05-03 23:09:50|580.02|577.22|580.02|577.22|580.02|577.22|579.78|576.98|0
1651619400000|2022-05-03 23:10:00|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1651619420000|2022-05-03 23:10:20|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1651619430000|2022-05-03 23:10:30|579.9|577.1|580.02|577.22|580.02|577.22|579.9|577.1|0
1651619450000|2022-05-03 23:10:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1651619460000|2022-05-03 23:11:00|578.93|576.13|578.8|576|578.93|576.13|578.8|576|0
1651619470000|2022-05-03 23:11:10|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651619480000|2022-05-03 23:11:20|579.29|576.49|579.04|576.24|579.29|576.49|579.04|576.24|0
1651619490000|2022-05-03 23:11:30|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651619530000|2022-05-03 23:12:10|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651619540000|2022-05-03 23:12:20|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651619650000|2022-05-03 23:14:10|579.17|576.37|579.04|576.24|579.17|576.37|579.04|576.24|0
1651619670000|2022-05-03 23:14:30|579.17|576.37|579.29|576.49|579.29|576.49|579.17|576.37|0
1651619710000|2022-05-03 23:15:10|579.04|576.24|579.17|576.37|579.17|576.37|579.04|576.24|0
1651619720000|2022-05-03 23:15:20|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651619750000|2022-05-03 23:15:50|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1651619760000|2022-05-03 23:16:00|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651619850000|2022-05-03 23:17:30|578.92|576.12|579.04|576.24|579.04|576.24|578.92|576.12|0
1651619860000|2022-05-03 23:17:40|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1651619870000|2022-05-03 23:17:50|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651619880000|2022-05-03 23:18:00|578.8|576|578.8|576|578.8|576|578.8|576|0
1651619920000|2022-05-03 23:18:40|578.68|575.88|578.43|575.63|578.68|575.88|578.43|575.63|0
1651619930000|2022-05-03 23:18:50|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651619940000|2022-05-03 23:19:00|578.19|575.39|578.06|575.26|578.19|575.39|578.06|575.26|0
1651619950000|2022-05-03 23:19:10|578.8|576|578.8|576|578.8|576|578.8|576|0
1651619960000|2022-05-03 23:19:20|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1651620000000|2022-05-03 23:20:00|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651620010000|2022-05-03 23:20:10|578.68|575.88|578.55|575.75|578.68|575.88|578.55|575.75|0
1651620040000|2022-05-03 23:20:40|578.43|575.63|578.55|575.75|578.55|575.75|578.43|575.63|0
1651620050000|2022-05-03 23:20:50|578.43|575.63|578.31|575.51|578.43|575.63|578.31|575.51|0
1651620070000|2022-05-03 23:21:10|578.19|575.39|578.31|575.51|578.31|575.51|578.06|575.26|0
1651620090000|2022-05-03 23:21:30|578.55|575.75|578.43|575.63|578.55|575.75|578.31|575.51|0
1651620100000|2022-05-03 23:21:40|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651620110000|2022-05-03 23:21:50|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1651620120000|2022-05-03 23:22:00|578.55|575.75|578.68|575.88|578.8|576|578.55|575.75|0
1651620130000|2022-05-03 23:22:10|578.8|576|578.8|576|578.8|576|578.8|576|0
1651620150000|2022-05-03 23:22:30|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651620160000|2022-05-03 23:22:40|578.8|576|578.8|576|578.8|576|578.8|576|0
1651620170000|2022-05-03 23:22:50|579.04|576.24|579.04|576.24|579.04|576.24|578.92|576.12|0
1651620180000|2022-05-03 23:23:00|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1651620190000|2022-05-03 23:23:10|579.04|576.24|578.8|576|579.04|576.24|578.8|576|0
1651620200000|2022-05-03 23:23:20|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1651620210000|2022-05-03 23:23:30|578.8|576|579.04|576.24|579.04|576.24|578.8|576|0
1651620220000|2022-05-03 23:23:40|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651620380000|2022-05-03 23:26:20|578.8|576|578.8|576|578.8|576|578.8|576|0
1651620390000|2022-05-03 23:26:30|579.04|576.24|579.29|576.49|579.29|576.49|579.04|576.24|0
1651620400000|2022-05-03 23:26:40|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651620410000|2022-05-03 23:26:50|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651620420000|2022-05-03 23:27:00|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1651620430000|2022-05-03 23:27:10|579.29|576.49|579.04|576.24|579.29|576.49|579.04|576.24|0
1651620450000|2022-05-03 23:27:30|578.8|576|578.8|576|578.8|576|578.8|576|0
1651620500000|2022-05-03 23:28:20|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651620520000|2022-05-03 23:28:40|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651620560000|2022-05-03 23:29:20|579.17|576.37|579.04|576.24|579.17|576.37|579.04|576.24|0
1651620570000|2022-05-03 23:29:30|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1651620580000|2022-05-03 23:29:40|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651620600000|2022-05-03 23:30:00|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651620610000|2022-05-03 23:30:10|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1651620620000|2022-05-03 23:30:20|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651620640000|2022-05-03 23:30:40|578.8|576|579.29|576.49|579.29|576.49|578.8|576|0
1651620720000|2022-05-03 23:32:00|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1651620800000|2022-05-03 23:33:20|578.8|576|578.8|576|578.8|576|578.8|576|0
1651620810000|2022-05-03 23:33:30|578.06|575.26|578.31|575.51|578.31|575.51|578.06|575.26|0
1651620850000|2022-05-03 23:34:10|578.55|575.75|578.06|575.26|578.55|575.75|578.06|575.26|0
1651620870000|2022-05-03 23:34:30|577.82|575.02|578.06|575.26|578.06|575.26|577.82|575.02|0
1651620880000|2022-05-03 23:34:40|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651620890000|2022-05-03 23:34:50|578.06|575.26|578.31|575.51|578.31|575.51|578.06|575.26|0
1651620920000|2022-05-03 23:35:20|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651620930000|2022-05-03 23:35:30|578.06|575.26|578.31|575.51|578.31|575.51|578.06|575.26|0
1651620940000|2022-05-03 23:35:40|578.55|575.75|578.68|575.88|578.68|575.88|578.55|575.75|0
1651620950000|2022-05-03 23:35:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1651620980000|2022-05-03 23:36:20|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651621010000|2022-05-03 23:36:50|579.28|576.48|579.28|576.48|579.28|576.48|579.28|576.48|0
1651621020000|2022-05-03 23:37:00|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1651621030000|2022-05-03 23:37:10|578.8|576|578.8|576|578.8|576|578.8|576|0
1651621070000|2022-05-03 23:37:50|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651621100000|2022-05-03 23:38:20|578.8|576|578.8|576|578.8|576|578.8|576|0
1651621110000|2022-05-03 23:38:30|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651621140000|2022-05-03 23:39:00|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1651621150000|2022-05-03 23:39:10|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651621160000|2022-05-03 23:39:20|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651621210000|2022-05-03 23:40:10|578.43|575.63|578.31|575.51|578.43|575.63|578.31|575.51|0
1651621250000|2022-05-03 23:40:50|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1651621260000|2022-05-03 23:41:00|578.55|575.75|578.68|575.88|578.68|575.88|578.55|575.75|0
1651621270000|2022-05-03 23:41:10|578.55|575.75|578.43|575.63|578.55|575.75|578.43|575.63|0
1651621290000|2022-05-03 23:41:30|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651621300000|2022-05-03 23:41:40|578.43|575.63|578.31|575.51|578.43|575.63|578.31|575.51|0
1651621310000|2022-05-03 23:41:50|578.55|575.75|578.43|575.63|578.55|575.75|578.43|575.63|0
1651621320000|2022-05-03 23:42:00|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651621330000|2022-05-03 23:42:10|578.06|575.26|578.31|575.51|578.31|575.51|578.06|575.26|0
1651621350000|2022-05-03 23:42:30|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1651621380000|2022-05-03 23:43:00|578.06|575.26|578.06|575.26|578.31|575.51|578.06|575.26|0
1651621390000|2022-05-03 23:43:10|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651621400000|2022-05-03 23:43:20|578.06|575.26|578.31|575.51|578.31|575.51|578.06|575.26|0
1651621440000|2022-05-03 23:44:00|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651621460000|2022-05-03 23:44:20|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651621490000|2022-05-03 23:44:50|578.43|575.63|578.55|575.75|578.55|575.75|578.43|575.63|0
1651621520000|2022-05-03 23:45:20|578.79|575.99|578.68|575.88|578.79|575.99|578.55|575.75|0
1651621530000|2022-05-03 23:45:30|578.55|575.75|578.68|575.88|578.68|575.88|578.55|575.75|0
1651621550000|2022-05-03 23:45:50|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1651621590000|2022-05-03 23:46:30|578.92|576.12|579.04|576.24|579.04|576.24|578.92|576.12|0
1651621610000|2022-05-03 23:46:50|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1651621630000|2022-05-03 23:47:10|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1651621640000|2022-05-03 23:47:20|578.79|575.99|578.55|575.75|578.79|575.99|578.55|575.75|0
1651621670000|2022-05-03 23:47:50|578.43|575.63|578.3|575.5|578.43|575.63|578.3|575.5|0
1651621680000|2022-05-03 23:48:00|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651621690000|2022-05-03 23:48:10|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651621730000|2022-05-03 23:48:50|577.82|575.02|577.21|574.41|577.82|575.02|577.08|574.28|0
1651621740000|2022-05-03 23:49:00|577.08|574.28|576.84|574.04|577.08|574.28|576.84|574.04|0
1651621750000|2022-05-03 23:49:10|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1651621760000|2022-05-03 23:49:20|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1651621770000|2022-05-03 23:49:30|576.23|573.43|576.35|573.55|576.35|573.55|576.23|573.43|0
1651621780000|2022-05-03 23:49:40|576.59|573.79|576.59|573.79|576.59|573.79|576.59|573.79|0
1651621790000|2022-05-03 23:49:50|576.23|573.43|576.35|573.55|576.35|573.55|576.23|573.43|0
1651621800000|2022-05-03 23:50:00|576.23|573.43|575.61|572.81|576.23|573.43|575.61|572.81|0
1651621810000|2022-05-03 23:50:10|575.86|573.06|576.1|573.3|576.1|573.3|575.86|573.06|0
1651621820000|2022-05-03 23:50:20|575.86|573.06|575.86|573.06|575.86|573.06|575.86|573.06|0
1651621830000|2022-05-03 23:50:30|576.1|573.3|576.35|573.55|576.35|573.55|576.1|573.3|0
1651621840000|2022-05-03 23:50:40|576.1|573.3|574.88|572.08|576.1|573.3|574.88|572.08|0
1651621860000|2022-05-03 23:51:00|575.13|572.33|575.37|572.57|575.37|572.57|575.13|572.33|0
1651621870000|2022-05-03 23:51:10|575.61|572.81|576.1|573.3|576.1|573.3|575.61|572.81|0
1651621880000|2022-05-03 23:51:20|576.35|573.55|577.33|574.53|577.33|574.53|576.35|573.55|0
1651621890000|2022-05-03 23:51:30|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1651621900000|2022-05-03 23:51:40|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651621920000|2022-05-03 23:52:00|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1651621940000|2022-05-03 23:52:20|576.96|574.16|577.33|574.53|577.33|574.53|576.96|574.16|0
1651621950000|2022-05-03 23:52:30|576.96|574.16|577.08|574.28|577.08|574.28|576.96|574.16|0
1651621960000|2022-05-03 23:52:40|576.96|574.16|577.08|574.28|577.08|574.28|576.96|574.16|0
1651621980000|2022-05-03 23:53:00|577.33|574.53|577.21|574.41|577.33|574.53|577.21|574.41|0
1651621990000|2022-05-03 23:53:10|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651622030000|2022-05-03 23:53:50|577.21|574.41|577.08|574.28|577.21|574.41|577.08|574.28|0
1651622050000|2022-05-03 23:54:10|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1651622070000|2022-05-03 23:54:30|576.96|574.16|577.08|574.28|577.08|574.28|576.96|574.16|0
1651622080000|2022-05-03 23:54:40|576.96|574.16|577.08|574.28|577.08|574.28|576.96|574.16|0
1651622090000|2022-05-03 23:54:50|577.21|574.41|577.33|574.53|577.33|574.53|577.21|574.41|0
1651622100000|2022-05-03 23:55:00|577.21|574.41|577.33|574.53|577.33|574.53|577.21|574.41|0
1651622110000|2022-05-03 23:55:10|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651622120000|2022-05-03 23:55:20|578.06|575.26|578.19|575.39|578.19|575.39|578.06|575.26|0
1651622130000|2022-05-03 23:55:30|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651622150000|2022-05-03 23:55:50|578.06|575.26|577.81|575.01|578.06|575.26|577.81|575.01|0
1651622170000|2022-05-03 23:56:10|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651622180000|2022-05-03 23:56:20|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651622190000|2022-05-03 23:56:30|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1651622200000|2022-05-03 23:56:40|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651622210000|2022-05-03 23:56:50|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1651622240000|2022-05-03 23:57:20|578.3|575.5|578.06|575.26|578.3|575.5|578.06|575.26|0
1651622280000|2022-05-03 23:58:00|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651622290000|2022-05-03 23:58:10|577.33|574.53|577.08|574.28|577.33|574.53|577.08|574.28|0
1651622300000|2022-05-03 23:58:20|576.96|574.16|577.33|574.53|577.33|574.53|576.96|574.16|0
1651622310000|2022-05-03 23:58:30|577.45|574.65|577.33|574.53|577.45|574.65|577.33|574.53|0
1651622320000|2022-05-03 23:58:40|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1651622330000|2022-05-03 23:58:50|577.33|574.53|577.21|574.41|577.45|574.65|577.21|574.41|0
1651622340000|2022-05-03 23:59:00|577.33|574.53|577.57|574.77|577.57|574.77|577.33|574.53|0
1651622350000|2022-05-03 23:59:10|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651622360000|2022-05-03 23:59:20|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651622370000|2022-05-03 23:59:30|577.7|574.9|577.32|574.52|577.81|575.01|577.32|574.52|0
1651622380000|2022-05-03 23:59:40|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651622390000|2022-05-03 23:59:50|577.32|574.52|577.08|574.28|577.32|574.52|577.08|574.28|0
1651622400000|2022-05-04 00:00:00|577.32|574.52|577.81|575.01|577.81|575.01|577.32|574.52|0
1651622430000|2022-05-04 00:00:30|577.94|575.14|577.81|575.01|577.94|575.14|577.81|575.01|0
1651622440000|2022-05-04 00:00:40|577.94|575.14|577.57|574.77|577.94|575.14|577.57|574.77|0
1651622450000|2022-05-04 00:00:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651622460000|2022-05-04 00:01:00|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651622470000|2022-05-04 00:01:10|577.32|574.52|577.08|574.28|577.32|574.52|577.08|574.28|0
1651622480000|2022-05-04 00:01:20|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651622490000|2022-05-04 00:01:30|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651622520000|2022-05-04 00:02:00|577.7|574.9|577.81|575.01|577.81|575.01|577.7|574.9|0
1651622530000|2022-05-04 00:02:10|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1651622540000|2022-05-04 00:02:20|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651622570000|2022-05-04 00:02:50|577.81|575.01|577.57|574.77|577.81|575.01|577.57|574.77|0
1651622580000|2022-05-04 00:03:00|577.7|574.9|577.57|574.77|577.7|574.9|577.57|574.77|0
1651622590000|2022-05-04 00:03:10|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651622600000|2022-05-04 00:03:20|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651622640000|2022-05-04 00:04:00|577.32|574.52|577.08|574.28|577.32|574.52|577.08|574.28|0
1651622670000|2022-05-04 00:04:30|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651622680000|2022-05-04 00:04:40|577.57|574.77|577.81|575.01|577.81|575.01|577.57|574.77|0
1651622700000|2022-05-04 00:05:00|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651622730000|2022-05-04 00:05:30|577.81|575.01|577.32|574.52|577.81|575.01|577.32|574.52|0
1651622780000|2022-05-04 00:06:20|577.81|575.01|577.57|574.77|577.81|575.01|577.57|574.77|0
1651622800000|2022-05-04 00:06:40|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651622810000|2022-05-04 00:06:50|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1651622820000|2022-05-04 00:07:00|576.96|574.16|577.08|574.28|577.08|574.28|576.96|574.16|0
1651622830000|2022-05-04 00:07:10|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651622850000|2022-05-04 00:07:30|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651622860000|2022-05-04 00:07:40|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1651622870000|2022-05-04 00:07:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651622880000|2022-05-04 00:08:00|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1651622920000|2022-05-04 00:08:40|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651622930000|2022-05-04 00:08:50|576.96|574.16|576.83|574.03|576.96|574.16|576.83|574.03|0
1651622940000|2022-05-04 00:09:00|576.59|573.79|576.59|573.79|576.83|574.03|576.59|573.79|0
1651622950000|2022-05-04 00:09:10|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1651622990000|2022-05-04 00:09:50|576.47|573.67|576.1|573.3|576.47|573.67|576.1|573.3|0
1651623010000|2022-05-04 00:10:10|576.23|573.43|576.35|573.55|576.35|573.55|576.23|573.43|0
1651623020000|2022-05-04 00:10:20|576.59|573.79|576.59|573.79|576.59|573.79|576.59|573.79|0
1651623030000|2022-05-04 00:10:30|576.35|573.55|576.59|573.79|576.59|573.79|576.35|573.55|0
1651623040000|2022-05-04 00:10:40|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1651623050000|2022-05-04 00:10:50|576.59|573.79|576.35|573.55|576.59|573.79|576.35|573.55|0
1651623060000|2022-05-04 00:11:00|576.47|573.67|576.59|573.79|576.59|573.79|576.47|573.67|0
1651623070000|2022-05-04 00:11:10|576.35|573.55|575.61|572.81|576.35|573.55|575.61|572.81|0
1651623080000|2022-05-04 00:11:20|575.37|572.57|574.88|572.08|575.37|572.57|574.88|572.08|0
1651623090000|2022-05-04 00:11:30|574.76|571.96|575.12|572.32|575.12|572.32|574.76|571.96|0
1651623100000|2022-05-04 00:11:40|575.01|572.21|574.88|572.08|575.12|572.32|574.88|572.08|0
1651623110000|2022-05-04 00:11:50|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1651623120000|2022-05-04 00:12:00|575.01|572.21|575.12|572.32|575.12|572.32|574.88|572.08|0
1651623130000|2022-05-04 00:12:10|575.25|572.45|575.25|572.45|575.37|572.57|575.25|572.45|0
1651623140000|2022-05-04 00:12:20|574.88|572.08|574.63|571.83|574.88|572.08|574.63|571.83|0
1651623150000|2022-05-04 00:12:30|574.88|572.08|574.88|572.08|574.88|572.08|574.63|571.83|0
1651623160000|2022-05-04 00:12:40|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1651623170000|2022-05-04 00:12:50|574.88|572.08|574.88|572.08|574.88|572.08|574.63|571.83|0
1651623180000|2022-05-04 00:13:00|575.12|572.32|575.25|572.45|575.25|572.45|575.12|572.32|0
1651623190000|2022-05-04 00:13:10|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1651623200000|2022-05-04 00:13:20|575.61|572.81|575.37|572.57|575.61|572.81|575.37|572.57|0
1651623210000|2022-05-04 00:13:30|575.49|572.69|575.37|572.57|575.61|572.81|575.37|572.57|0
1651623220000|2022-05-04 00:13:40|575.61|572.81|575.61|572.81|575.61|572.81|575.61|572.81|0
1651623230000|2022-05-04 00:13:50|575.86|573.06|575.74|572.94|575.86|573.06|575.74|572.94|0
1651623240000|2022-05-04 00:14:00|575.61|572.81|575.61|572.81|575.61|572.81|575.37|572.57|0
1651623250000|2022-05-04 00:14:10|575.86|573.06|575.61|572.81|575.86|573.06|575.61|572.81|0
1651623260000|2022-05-04 00:14:20|575.86|573.06|575.86|573.06|575.86|573.06|575.86|573.06|0
1651623270000|2022-05-04 00:14:30|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1651623290000|2022-05-04 00:14:50|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1651623300000|2022-05-04 00:15:00|576.23|573.43|576.83|574.03|576.83|574.03|576.23|573.43|0
1651623310000|2022-05-04 00:15:10|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1651623320000|2022-05-04 00:15:20|577.32|574.52|577.81|575.01|577.81|575.01|577.32|574.52|0
1651623330000|2022-05-04 00:15:30|577.7|574.9|577.57|574.77|577.7|574.9|577.57|574.77|0
1651623340000|2022-05-04 00:15:40|577.32|574.52|577.08|574.28|577.32|574.52|576.83|574.03|0
1651623350000|2022-05-04 00:15:50|577.32|574.52|577.08|574.28|577.32|574.52|577.08|574.28|0
1651623360000|2022-05-04 00:16:00|576.83|574.03|577.08|574.28|577.08|574.28|576.83|574.03|0
1651623370000|2022-05-04 00:16:10|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651623380000|2022-05-04 00:16:20|577.21|574.41|577.21|574.41|577.32|574.52|577.21|574.41|0
1651623390000|2022-05-04 00:16:30|577.32|574.52|577.32|574.52|577.32|574.52|577.08|574.28|0
1651623400000|2022-05-04 00:16:40|577.21|574.41|577.08|574.28|577.21|574.41|577.08|574.28|0
1651623420000|2022-05-04 00:17:00|576.83|574.03|576.96|574.16|577.08|574.28|576.83|574.03|0
1651623430000|2022-05-04 00:17:10|577.08|574.28|576.83|574.03|577.08|574.28|576.83|574.03|0
1651623440000|2022-05-04 00:17:20|576.59|573.79|576.1|573.3|576.59|573.79|576.1|573.3|0
1651623450000|2022-05-04 00:17:30|576.34|573.54|576.23|573.43|576.34|573.54|576.23|573.43|0
1651623460000|2022-05-04 00:17:40|576.1|573.3|576.34|573.54|576.34|573.54|576.1|573.3|0
1651623480000|2022-05-04 00:18:00|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1651623490000|2022-05-04 00:18:10|575.86|573.06|575.74|572.94|575.86|573.06|575.74|572.94|0
1651623500000|2022-05-04 00:18:20|575.86|573.06|576.1|573.3|576.1|573.3|575.86|573.06|0
1651623510000|2022-05-04 00:18:30|576.34|573.54|576.34|573.54|576.34|573.54|576.34|573.54|0
1651623520000|2022-05-04 00:18:40|576.59|573.79|576.72|573.92|576.72|573.92|576.59|573.79|0
1651623530000|2022-05-04 00:18:50|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651623540000|2022-05-04 00:19:00|576.59|573.79|576.59|573.79|576.72|573.92|576.59|573.79|0
1651623550000|2022-05-04 00:19:10|576.72|573.92|576.83|574.03|576.83|574.03|576.59|573.79|0
1651623610000|2022-05-04 00:20:10|577.32|574.52|577.32|574.52|577.45|574.65|577.32|574.52|0
1651623620000|2022-05-04 00:20:20|577.45|574.65|578.06|575.26|578.06|575.26|577.45|574.65|0
1651623630000|2022-05-04 00:20:30|577.81|575.01|577.94|575.14|577.94|575.14|577.81|575.01|0
1651623640000|2022-05-04 00:20:40|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1651623650000|2022-05-04 00:20:50|577.81|575.01|577.57|574.77|577.81|575.01|577.57|574.77|0
1651623660000|2022-05-04 00:21:00|577.45|574.65|577.21|574.41|577.45|574.65|577.21|574.41|0
1651623670000|2022-05-04 00:21:10|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1651623680000|2022-05-04 00:21:20|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651623690000|2022-05-04 00:21:30|577.08|574.28|577.32|574.52|577.32|574.52|577.08|574.28|0
1651623700000|2022-05-04 00:21:40|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1651623710000|2022-05-04 00:21:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651623720000|2022-05-04 00:22:00|577.45|574.65|577.81|575.01|577.81|575.01|577.45|574.65|0
1651623730000|2022-05-04 00:22:10|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1651623740000|2022-05-04 00:22:20|578.06|575.26|578.06|575.26|578.18|575.38|578.06|575.26|0
1651623750000|2022-05-04 00:22:30|578.18|575.38|578.3|575.5|578.3|575.5|578.18|575.38|0
1651623770000|2022-05-04 00:22:50|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1651623780000|2022-05-04 00:23:00|578.3|575.5|578.3|575.5|578.3|575.5|578.18|575.38|0
1651623790000|2022-05-04 00:23:10|578.43|575.63|578.18|575.38|578.43|575.63|578.18|575.38|0
1651623800000|2022-05-04 00:23:20|578.06|575.26|578.06|575.26|578.06|575.26|577.94|575.14|0
1651623810000|2022-05-04 00:23:30|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651623820000|2022-05-04 00:23:40|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1651623830000|2022-05-04 00:23:50|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651623840000|2022-05-04 00:24:00|578.18|575.38|578.3|575.5|578.3|575.5|578.18|575.38|0
1651623860000|2022-05-04 00:24:20|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1651623880000|2022-05-04 00:24:40|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651623890000|2022-05-04 00:24:50|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1651623900000|2022-05-04 00:25:00|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1651623910000|2022-05-04 00:25:10|578.79|575.99|578.79|575.99|578.79|575.99|578.55|575.75|0
1651623930000|2022-05-04 00:25:30|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651623940000|2022-05-04 00:25:40|578.43|575.63|578.3|575.5|578.55|575.75|578.3|575.5|0
1651623950000|2022-05-04 00:25:50|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1651623960000|2022-05-04 00:26:00|577.81|575.01|578.06|575.26|578.18|575.38|577.81|575.01|0
1651623980000|2022-05-04 00:26:20|578.18|575.38|578.06|575.26|578.18|575.38|578.06|575.26|0
1651623990000|2022-05-04 00:26:30|577.94|575.14|577.81|575.01|577.94|575.14|577.81|575.01|0
1651624000000|2022-05-04 00:26:40|577.57|574.77|578.55|575.75|578.55|575.75|577.57|574.77|0
1651624010000|2022-05-04 00:26:50|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1651624020000|2022-05-04 00:27:00|578.79|575.99|578.67|575.87|578.79|575.99|578.55|575.75|0
1651624030000|2022-05-04 00:27:10|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1651624040000|2022-05-04 00:27:20|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651624050000|2022-05-04 00:27:30|578.55|575.75|578.79|575.99|578.79|575.99|578.55|575.75|0
1651624060000|2022-05-04 00:27:40|578.92|576.12|579.03|576.23|579.03|576.23|578.92|576.12|0
1651624070000|2022-05-04 00:27:50|578.79|575.99|579.03|576.23|579.03|576.23|578.79|575.99|0
1651624080000|2022-05-04 00:28:00|579.28|576.48|579.28|576.48|579.28|576.48|579.28|576.48|0
1651624090000|2022-05-04 00:28:10|579.03|576.23|578.92|576.12|579.03|576.23|578.92|576.12|0
1651624100000|2022-05-04 00:28:20|579.03|576.23|579.28|576.48|579.28|576.48|579.03|576.23|0
1651624110000|2022-05-04 00:28:30|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1651624130000|2022-05-04 00:28:50|579.16|576.36|579.03|576.23|579.16|576.36|579.03|576.23|0
1651624140000|2022-05-04 00:29:00|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1651624170000|2022-05-04 00:29:30|578.67|575.87|578.43|575.63|578.79|575.99|578.43|575.63|0
1651624180000|2022-05-04 00:29:40|578.3|575.5|578.54|575.74|578.54|575.74|578.3|575.5|0
1651624190000|2022-05-04 00:29:50|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1651624200000|2022-05-04 00:30:00|578.79|575.99|578.79|575.99|578.79|575.99|578.67|575.87|0
1651624300000|2022-05-04 00:31:40|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1651624330000|2022-05-04 00:32:10|579.28|576.48|579.28|576.48|579.28|576.48|579.28|576.48|0
1651624360000|2022-05-04 00:32:40|579.03|576.23|579.03|576.23|579.03|576.23|578.79|575.99|0
1651624380000|2022-05-04 00:33:00|579.16|576.36|578.92|576.12|579.16|576.36|578.92|576.12|0
1651624390000|2022-05-04 00:33:10|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1651624410000|2022-05-04 00:33:30|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1651624430000|2022-05-04 00:33:50|578.43|575.63|578.54|575.74|578.54|575.74|578.43|575.63|0
1651624450000|2022-05-04 00:34:10|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651624470000|2022-05-04 00:34:30|578.43|575.63|578.3|575.5|578.54|575.74|578.3|575.5|0
1651624480000|2022-05-04 00:34:40|578.54|575.74|578.3|575.5|578.54|575.74|578.3|575.5|0
1651624500000|2022-05-04 00:35:00|578.54|575.74|578.54|575.74|578.54|575.74|578.3|575.5|0
1651624530000|2022-05-04 00:35:30|578.79|575.99|578.54|575.74|578.79|575.99|578.54|575.74|0
1651624610000|2022-05-04 00:36:50|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651624620000|2022-05-04 00:37:00|577.81|575.01|577.57|574.77|577.81|575.01|577.57|574.77|0
1651624630000|2022-05-04 00:37:10|577.32|574.52|577.57|574.77|577.57|574.77|577.32|574.52|0
1651624640000|2022-05-04 00:37:20|577.45|574.65|577.57|574.77|577.57|574.77|577.45|574.65|0
1651624660000|2022-05-04 00:37:40|577.81|575.01|577.69|574.89|577.81|575.01|577.69|574.89|0
1651624670000|2022-05-04 00:37:50|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651624680000|2022-05-04 00:38:00|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651624690000|2022-05-04 00:38:10|577.69|574.89|577.81|575.01|577.81|575.01|577.57|574.77|0
1651624700000|2022-05-04 00:38:20|577.69|574.89|577.57|574.77|577.81|575.01|577.57|574.77|0
1651624720000|2022-05-04 00:38:40|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651624730000|2022-05-04 00:38:50|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1651624760000|2022-05-04 00:39:20|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651624770000|2022-05-04 00:39:30|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1651624780000|2022-05-04 00:39:40|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651624790000|2022-05-04 00:39:50|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1651624800000|2022-05-04 00:40:00|577.81|575.01|577.57|574.77|577.81|575.01|577.57|574.77|0
1651624820000|2022-05-04 00:40:20|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651624830000|2022-05-04 00:40:30|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1651624840000|2022-05-04 00:40:40|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651624850000|2022-05-04 00:40:50|577.08|574.28|576.59|573.79|577.08|574.28|576.59|573.79|0
1651624870000|2022-05-04 00:41:10|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651624880000|2022-05-04 00:41:20|576.96|574.16|576.96|574.16|576.96|574.16|576.96|574.16|0
1651624890000|2022-05-04 00:41:30|576.83|574.03|576.83|574.03|576.96|574.16|576.83|574.03|0
1651624900000|2022-05-04 00:41:40|576.71|573.91|576.71|573.91|576.71|573.91|576.71|573.91|0
1651624910000|2022-05-04 00:41:50|576.83|574.03|576.71|573.91|576.83|574.03|576.71|573.91|0
1651624920000|2022-05-04 00:42:00|576.59|573.79|576.83|574.03|576.83|574.03|576.59|573.79|0
1651624940000|2022-05-04 00:42:20|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1651624950000|2022-05-04 00:42:30|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651624960000|2022-05-04 00:42:40|577.2|574.4|577.32|574.52|577.32|574.52|577.2|574.4|0
1651624980000|2022-05-04 00:43:00|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1651625000000|2022-05-04 00:43:20|576.96|574.16|576.96|574.16|576.96|574.16|576.96|574.16|0
1651625010000|2022-05-04 00:43:30|577.08|574.28|577.56|574.76|577.56|574.76|577.08|574.28|0
1651625020000|2022-05-04 00:43:40|577.81|575.01|578.05|575.25|578.05|575.25|577.81|575.01|0
1651625030000|2022-05-04 00:43:50|577.94|575.14|578.05|575.25|578.05|575.25|577.94|575.14|0
1651625040000|2022-05-04 00:44:00|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651625050000|2022-05-04 00:44:10|578.43|575.63|578.79|575.99|578.79|575.99|578.43|575.63|0
1651625060000|2022-05-04 00:44:20|578.92|576.12|578.67|575.87|578.92|576.12|578.67|575.87|0
1651625070000|2022-05-04 00:44:30|578.54|575.74|578.54|575.74|578.67|575.87|578.54|575.74|0
1651625080000|2022-05-04 00:44:40|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651625100000|2022-05-04 00:45:00|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1651625120000|2022-05-04 00:45:20|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651625130000|2022-05-04 00:45:30|577.56|574.76|577.32|574.52|577.56|574.76|577.32|574.52|0
1651625140000|2022-05-04 00:45:40|577.08|574.28|576.83|574.03|577.08|574.28|576.83|574.03|0
1651625150000|2022-05-04 00:45:50|576.71|573.91|576.47|573.67|576.71|573.91|576.47|573.67|0
1651625160000|2022-05-04 00:46:00|576.34|573.54|576.34|573.54|576.47|573.67|576.34|573.54|0
1651625170000|2022-05-04 00:46:10|576.59|573.79|576.47|573.67|576.59|573.79|576.34|573.54|0
1651625180000|2022-05-04 00:46:20|576.34|573.54|576.59|573.79|576.59|573.79|576.34|573.54|0
1651625190000|2022-05-04 00:46:30|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651625210000|2022-05-04 00:46:50|576.71|573.91|576.83|574.03|576.83|574.03|576.71|573.91|0
1651625220000|2022-05-04 00:47:00|576.59|573.79|576.34|573.54|576.59|573.79|576.34|573.54|0
1651625230000|2022-05-04 00:47:10|576.59|573.79|576.83|574.03|576.83|574.03|576.59|573.79|0
1651625240000|2022-05-04 00:47:20|576.59|573.79|576.59|573.79|576.59|573.79|576.59|573.79|0
1651625270000|2022-05-04 00:47:50|576.34|573.54|576.59|573.79|576.59|573.79|576.34|573.54|0
1651625290000|2022-05-04 00:48:10|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651625300000|2022-05-04 00:48:20|576.59|573.79|576.59|573.79|576.59|573.79|576.59|573.79|0
1651625310000|2022-05-04 00:48:30|576.83|574.03|576.59|573.79|576.83|574.03|576.59|573.79|0
1651625320000|2022-05-04 00:48:40|576.83|574.03|576.96|574.16|576.96|574.16|576.83|574.03|0
1651625330000|2022-05-04 00:48:50|576.83|574.03|576.96|574.16|576.96|574.16|576.83|574.03|0
1651625340000|2022-05-04 00:49:00|576.83|574.03|577.08|574.28|577.08|574.28|576.83|574.03|0
1651625350000|2022-05-04 00:49:10|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1651625360000|2022-05-04 00:49:20|577.81|575.01|577.81|575.01|578.05|575.25|577.81|575.01|0
1651625370000|2022-05-04 00:49:30|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1651625380000|2022-05-04 00:49:40|577.81|575.01|578.18|575.38|578.18|575.38|577.81|575.01|0
1651625390000|2022-05-04 00:49:50|577.94|575.14|577.81|575.01|577.94|575.14|577.81|575.01|0
1651625400000|2022-05-04 00:50:00|577.94|575.14|577.81|575.01|578.05|575.25|577.81|575.01|0
1651625410000|2022-05-04 00:50:10|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1651625420000|2022-05-04 00:50:20|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651625430000|2022-05-04 00:50:30|578.05|575.25|578.05|575.25|578.05|575.25|577.81|575.01|0
1651625440000|2022-05-04 00:50:40|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651625450000|2022-05-04 00:50:50|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1651625460000|2022-05-04 00:51:00|577.81|575.01|577.56|574.76|577.81|575.01|577.56|574.76|0
1651625470000|2022-05-04 00:51:10|577.81|575.01|578.05|575.25|578.05|575.25|577.81|575.01|0
1651625490000|2022-05-04 00:51:30|578.3|575.5|578.43|575.63|578.43|575.63|578.3|575.5|0
1651625500000|2022-05-04 00:51:40|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1651625520000|2022-05-04 00:52:00|578.79|575.99|578.67|575.87|578.79|575.99|578.67|575.87|0
1651625530000|2022-05-04 00:52:10|578.79|575.99|578.79|575.99|578.79|575.99|578.54|575.74|0
1651625540000|2022-05-04 00:52:20|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1651625550000|2022-05-04 00:52:30|578.79|575.99|579.03|576.23|579.03|576.23|578.79|575.99|0
1651625560000|2022-05-04 00:52:40|579.28|576.48|579.03|576.23|579.28|576.48|579.03|576.23|0
1651625580000|2022-05-04 00:53:00|578.79|575.99|579.03|576.23|579.03|576.23|578.79|575.99|0
1651625590000|2022-05-04 00:53:10|578.91|576.11|578.91|576.11|578.91|576.11|578.91|576.11|0
1651625600000|2022-05-04 00:53:20|578.79|575.99|579.03|576.23|579.03|576.23|578.79|575.99|0
1651625630000|2022-05-04 00:53:50|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1651625660000|2022-05-04 00:54:20|578.67|575.87|578.54|575.74|578.67|575.87|578.54|575.74|0
1651625720000|2022-05-04 00:55:20|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1651625740000|2022-05-04 00:55:40|578.67|575.87|578.54|575.74|578.67|575.87|578.54|575.74|0
1651625750000|2022-05-04 00:55:50|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651625760000|2022-05-04 00:56:00|578.05|575.25|578.3|575.5|578.3|575.5|578.05|575.25|0
1651625770000|2022-05-04 00:56:10|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1651625780000|2022-05-04 00:56:20|578.3|575.5|578.18|575.38|578.3|575.5|578.05|575.25|0
1651625790000|2022-05-04 00:56:30|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651625800000|2022-05-04 00:56:40|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1651625820000|2022-05-04 00:57:00|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651625830000|2022-05-04 00:57:10|577.94|575.14|578.05|575.25|578.05|575.25|577.81|575.01|0
1651625840000|2022-05-04 00:57:20|577.94|575.14|578.05|575.25|578.05|575.25|577.94|575.14|0
1651625850000|2022-05-04 00:57:30|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651625860000|2022-05-04 00:57:40|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1651625870000|2022-05-04 00:57:50|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1651625880000|2022-05-04 00:58:00|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1651625890000|2022-05-04 00:58:10|578.3|575.5|578.3|575.5|578.54|575.74|578.3|575.5|0
1651625900000|2022-05-04 00:58:20|578.42|575.62|577.56|574.76|578.42|575.62|577.56|574.76|0
1651625920000|2022-05-04 00:58:40|577.81|575.01|577.69|574.89|577.81|575.01|577.56|574.76|0
1651625930000|2022-05-04 00:58:50|577.56|574.76|577.81|575.01|577.81|575.01|577.56|574.76|0
1651625940000|2022-05-04 00:59:00|578.05|575.25|577.81|575.01|578.05|575.25|577.81|575.01|0
1651625950000|2022-05-04 00:59:10|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1651625960000|2022-05-04 00:59:20|577.69|574.89|577.56|574.76|577.81|575.01|577.56|574.76|0
1651625970000|2022-05-04 00:59:30|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651625980000|2022-05-04 00:59:40|577.94|575.14|577.81|575.01|577.94|575.14|577.81|575.01|0
1651626000000|2022-05-04 01:00:00|577.56|574.76|577.56|574.76|577.56|574.76|577.45|574.65|0
1651626010000|2022-05-04 01:00:10|577.45|574.65|577.45|574.65|577.45|574.65|577.32|574.52|0
1651626020000|2022-05-04 01:00:20|577.56|574.76|577.69|574.89|577.81|575.01|577.56|574.76|0
1651626030000|2022-05-04 01:00:30|577.81|575.01|577.56|574.76|577.81|575.01|577.56|574.76|0
1651626040000|2022-05-04 01:00:40|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651626060000|2022-05-04 01:01:00|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1651626070000|2022-05-04 01:01:10|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1651626080000|2022-05-04 01:01:20|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1651626090000|2022-05-04 01:01:30|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651626100000|2022-05-04 01:01:40|576.96|574.16|576.96|574.16|576.96|574.16|576.83|574.03|0
1651626110000|2022-05-04 01:01:50|576.83|574.03|576.1|573.3|576.83|574.03|576.1|573.3|0
1651626120000|2022-05-04 01:02:00|576.22|573.42|576.34|573.54|576.34|573.54|576.22|573.42|0
1651626130000|2022-05-04 01:02:10|576.1|573.3|576.22|573.42|576.22|573.42|576.1|573.3|0
1651626140000|2022-05-04 01:02:20|576.34|573.54|576.83|574.03|576.83|574.03|576.34|573.54|0
1651626160000|2022-05-04 01:02:40|577.07|574.27|576.96|574.16|577.2|574.4|576.96|574.16|0
1651626170000|2022-05-04 01:02:50|577.07|574.27|577.32|574.52|577.32|574.52|577.07|574.27|0
1651626180000|2022-05-04 01:03:00|577.56|574.76|578.05|575.25|578.05|575.25|577.56|574.76|0
1651626190000|2022-05-04 01:03:10|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1651626210000|2022-05-04 01:03:30|577.56|574.76|577.45|574.65|577.56|574.76|577.45|574.65|0
1651626220000|2022-05-04 01:03:40|577.07|574.27|577.07|574.27|577.07|574.27|576.83|574.03|0
1651626240000|2022-05-04 01:04:00|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651626250000|2022-05-04 01:04:10|576.58|573.78|576.58|573.78|576.58|573.78|576.58|573.78|0
1651626260000|2022-05-04 01:04:20|576.71|573.91|576.83|574.03|576.83|574.03|576.71|573.91|0
1651626290000|2022-05-04 01:04:50|576.58|573.78|576.58|573.78|576.58|573.78|576.58|573.78|0
1651626300000|2022-05-04 01:05:00|576.47|573.67|576.34|573.54|576.47|573.67|576.34|573.54|0
1651626310000|2022-05-04 01:05:10|576.58|573.78|576.71|573.91|576.83|574.03|576.58|573.78|0
1651626320000|2022-05-04 01:05:20|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651626330000|2022-05-04 01:05:30|576.58|573.78|576.58|573.78|576.58|573.78|576.58|573.78|0
1651626340000|2022-05-04 01:05:40|576.34|573.54|576.34|573.54|576.34|573.54|576.34|573.54|0
1651626370000|2022-05-04 01:06:10|575.85|573.05|575.85|573.05|575.85|573.05|575.85|573.05|0
1651626390000|2022-05-04 01:06:30|575.98|573.18|576.1|573.3|576.1|573.3|575.98|573.18|0
1651626400000|2022-05-04 01:06:40|575.85|573.05|576.1|573.3|576.1|573.3|575.85|573.05|0
1651626410000|2022-05-04 01:06:50|576.09|573.29|576.34|573.54|576.34|573.54|576.09|573.29|0
1651626420000|2022-05-04 01:07:00|576.47|573.67|576.34|573.54|576.47|573.67|576.34|573.54|0
1651626430000|2022-05-04 01:07:10|576.47|573.67|576.34|573.54|576.47|573.67|576.34|573.54|0
1651626460000|2022-05-04 01:07:40|576.58|573.78|576.58|573.78|576.58|573.78|576.58|573.78|0
1651626470000|2022-05-04 01:07:50|576.71|573.91|576.71|573.91|576.71|573.91|576.71|573.91|0
1651626480000|2022-05-04 01:08:00|576.58|573.78|576.71|573.91|576.83|574.03|576.58|573.78|0
1651626490000|2022-05-04 01:08:10|576.83|574.03|576.71|573.91|576.83|574.03|576.71|573.91|0
1651626500000|2022-05-04 01:08:20|576.58|573.78|576.58|573.78|576.58|573.78|576.58|573.78|0
1651626520000|2022-05-04 01:08:40|576.71|573.91|576.71|573.91|576.71|573.91|576.71|573.91|0
1651626530000|2022-05-04 01:08:50|576.58|573.78|576.58|573.78|576.58|573.78|576.58|573.78|0
1651626550000|2022-05-04 01:09:10|576.71|573.91|576.83|574.03|576.83|574.03|576.71|573.91|0
1651626570000|2022-05-04 01:09:30|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1651626580000|2022-05-04 01:09:40|576.83|574.03|576.58|573.78|576.83|574.03|576.58|573.78|0
1651626590000|2022-05-04 01:09:50|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651626630000|2022-05-04 01:10:30|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1651626660000|2022-05-04 01:11:00|576.96|574.16|576.96|574.16|577.07|574.27|576.83|574.03|0
1651626670000|2022-05-04 01:11:10|576.83|574.03|576.96|574.16|576.96|574.16|576.83|574.03|0
1651626680000|2022-05-04 01:11:20|576.71|573.91|577.07|574.27|577.07|574.27|576.71|573.91|0
1651626690000|2022-05-04 01:11:30|576.83|574.03|576.83|574.03|576.83|574.03|576.71|573.91|0
1651626730000|2022-05-04 01:12:10|576.71|573.91|576.71|573.91|576.83|574.03|576.71|573.91|0
1651626740000|2022-05-04 01:12:20|576.58|573.78|576.58|573.78|576.58|573.78|576.58|573.78|0
1651626760000|2022-05-04 01:12:40|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1651626770000|2022-05-04 01:12:50|576.71|573.91|576.71|573.91|576.71|573.91|576.71|573.91|0
1651626780000|2022-05-04 01:13:00|576.58|573.78|576.58|573.78|576.58|573.78|576.58|573.78|0
1651626800000|2022-05-04 01:13:20|576.83|574.03|576.58|573.78|576.83|574.03|576.58|573.78|0
1651626810000|2022-05-04 01:13:30|576.47|573.67|576.58|573.78|576.58|573.78|576.47|573.67|0
1651626820000|2022-05-04 01:13:40|576.34|573.54|576.34|573.54|576.34|573.54|576.34|573.54|0
1651626840000|2022-05-04 01:14:00|576.58|573.78|576.47|573.67|576.58|573.78|576.47|573.67|0
1651626850000|2022-05-04 01:14:10|576.58|573.78|576.58|573.78|576.58|573.78|576.58|573.78|0
1651626860000|2022-05-04 01:14:20|576.47|573.67|576.34|573.54|576.47|573.67|576.34|573.54|0
1651626870000|2022-05-04 01:14:30|576.47|573.67|576.58|573.78|576.58|573.78|576.47|573.67|0
1651626880000|2022-05-04 01:14:40|576.47|573.67|575.61|572.81|576.58|573.78|575.61|572.81|0
1651626890000|2022-05-04 01:14:50|575.49|572.69|575.61|572.81|575.61|572.81|575.49|572.69|0
1651626900000|2022-05-04 01:15:00|575.73|572.93|575.85|573.05|575.85|573.05|575.61|572.81|0
1651626910000|2022-05-04 01:15:10|575.61|572.81|575.61|572.81|575.61|572.81|575.61|572.81|0
1651626920000|2022-05-04 01:15:20|575.36|572.56|575.12|572.32|575.36|572.56|575.12|572.32|0
1651626930000|2022-05-04 01:15:30|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1651626940000|2022-05-04 01:15:40|575.49|572.69|575.36|572.56|575.49|572.69|575.36|572.56|0
1651626950000|2022-05-04 01:15:50|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1651626960000|2022-05-04 01:16:00|575.24|572.44|575.36|572.56|575.36|572.56|575.24|572.44|0
1651626970000|2022-05-04 01:16:10|575.6|572.8|575.85|573.05|575.85|573.05|575.6|572.8|0
1651626990000|2022-05-04 01:16:30|575.49|572.69|575.6|572.8|575.6|572.8|575.49|572.69|0
1651627000000|2022-05-04 01:16:40|575.85|573.05|575.85|573.05|575.85|573.05|575.85|573.05|0
1651627010000|2022-05-04 01:16:50|575.6|572.8|575.36|572.56|575.6|572.8|575.36|572.56|0
1651627020000|2022-05-04 01:17:00|575.12|572.32|574.87|572.07|575.12|572.32|574.87|572.07|0
1651627040000|2022-05-04 01:17:20|575.12|572.32|575.36|572.56|575.36|572.56|575.12|572.32|0
1651627050000|2022-05-04 01:17:30|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1651627080000|2022-05-04 01:18:00|574.87|572.07|574.87|572.07|574.87|572.07|574.87|572.07|0
1651627090000|2022-05-04 01:18:10|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1651627110000|2022-05-04 01:18:30|575.36|572.56|575.49|572.69|575.49|572.69|575.36|572.56|0
1651627120000|2022-05-04 01:18:40|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1651627140000|2022-05-04 01:19:00|575|572.2|574.87|572.07|575|572.2|574.87|572.07|0
1651627150000|2022-05-04 01:19:10|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1651627170000|2022-05-04 01:19:30|574.38|571.58|573.65|570.85|574.38|571.58|573.65|570.85|0
1651627180000|2022-05-04 01:19:40|573.4|570.6|574.14|571.34|574.14|571.34|573.4|570.6|0
1651627190000|2022-05-04 01:19:50|574.38|571.58|574.63|571.83|574.63|571.83|574.38|571.58|0
1651627200000|2022-05-04 01:20:00|574.14|571.34|574.38|571.58|574.38|571.58|574.14|571.34|0
1651627210000|2022-05-04 01:20:10|574.14|571.34|574.38|571.58|574.38|571.58|574.14|571.34|0
1651627220000|2022-05-04 01:20:20|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1651627240000|2022-05-04 01:20:40|574.38|571.58|574.14|571.34|574.38|571.58|574.14|571.34|0
1651627250000|2022-05-04 01:20:50|574.26|571.46|574.63|571.83|574.63|571.83|574.26|571.46|0
1651627260000|2022-05-04 01:21:00|574.75|571.95|574.63|571.83|574.75|571.95|574.63|571.83|0
1651627270000|2022-05-04 01:21:10|574.87|572.07|574.87|572.07|574.87|572.07|574.63|571.83|0
1651627280000|2022-05-04 01:21:20|574.63|571.83|574.63|571.83|574.63|571.83|574.38|571.58|0
1651627290000|2022-05-04 01:21:30|574.51|571.71|574.63|571.83|574.63|571.83|574.51|571.71|0
1651627300000|2022-05-04 01:21:40|574.51|571.71|574.63|571.83|574.63|571.83|574.51|571.71|0
1651627310000|2022-05-04 01:21:50|574.26|571.46|574.26|571.46|574.26|571.46|574.26|571.46|0
1651627320000|2022-05-04 01:22:00|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1651627330000|2022-05-04 01:22:10|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1651627340000|2022-05-04 01:22:20|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1651627350000|2022-05-04 01:22:30|574.51|571.71|574.38|571.58|574.51|571.71|574.38|571.58|0
1651627370000|2022-05-04 01:22:50|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1651627390000|2022-05-04 01:23:10|574.02|571.22|574.14|571.34|574.14|571.34|574.02|571.22|0
1651627400000|2022-05-04 01:23:20|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1651627410000|2022-05-04 01:23:30|574.14|571.34|573.89|571.09|574.14|571.34|573.89|571.09|0
1651627420000|2022-05-04 01:23:40|574.02|571.22|573.89|571.09|574.02|571.22|573.89|571.09|0
1651627430000|2022-05-04 01:23:50|574.02|571.22|574.14|571.34|574.14|571.34|573.89|571.09|0
1651627440000|2022-05-04 01:24:00|574.02|571.22|574.02|571.22|574.02|571.22|574.02|571.22|0
1651627450000|2022-05-04 01:24:10|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1651627460000|2022-05-04 01:24:20|573.89|571.09|573.89|571.09|573.89|571.09|573.89|571.09|0
1651627480000|2022-05-04 01:24:40|574.02|571.22|574.14|571.34|574.14|571.34|573.89|571.09|0
1651627490000|2022-05-04 01:24:50|573.89|571.09|574.02|571.22|574.02|571.22|573.89|571.09|0
1651627500000|2022-05-04 01:25:00|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1651627520000|2022-05-04 01:25:20|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1651627550000|2022-05-04 01:25:50|574.38|571.58|574.14|571.34|574.38|571.58|574.14|571.34|0
1651627560000|2022-05-04 01:26:00|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1651627590000|2022-05-04 01:26:30|574.26|571.46|574.26|571.46|574.26|571.46|574.26|571.46|0
1651627600000|2022-05-04 01:26:40|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1651627620000|2022-05-04 01:27:00|573.89|571.09|573.65|570.85|573.89|571.09|573.65|570.85|0
1651627630000|2022-05-04 01:27:10|574.02|571.22|573.89|571.09|574.14|571.34|573.89|571.09|0
1651627650000|2022-05-04 01:27:30|573.77|570.97|573.89|571.09|573.89|571.09|573.77|570.97|0
1651627670000|2022-05-04 01:27:50|573.77|570.97|573.65|570.85|573.77|570.97|573.65|570.85|0
1651627680000|2022-05-04 01:28:00|573.77|570.97|573.65|570.85|573.77|570.97|573.65|570.85|0
1651627690000|2022-05-04 01:28:10|573.77|570.97|573.65|570.85|573.77|570.97|573.65|570.85|0
1651627700000|2022-05-04 01:28:20|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1651627720000|2022-05-04 01:28:40|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1651627730000|2022-05-04 01:28:50|572.91|570.11|573.16|570.36|573.16|570.36|572.91|570.11|0
1651627740000|2022-05-04 01:29:00|573.29|570.49|572.91|570.11|573.29|570.49|572.91|570.11|0
1651627750000|2022-05-04 01:29:10|573.04|570.24|572.91|570.11|573.16|570.36|572.91|570.11|0
1651627760000|2022-05-04 01:29:20|572.67|569.87|572.67|569.87|572.67|569.87|572.67|569.87|0
1651627770000|2022-05-04 01:29:30|572.8|570|572.8|570|572.8|570|572.67|569.87|0
1651627780000|2022-05-04 01:29:40|572.67|569.87|572.67|569.87|572.67|569.87|572.67|569.87|0
1651627790000|2022-05-04 01:29:50|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1651627800000|2022-05-04 01:30:00|572.67|569.87|572.67|569.87|572.67|569.87|572.43|569.63|0
1651627810000|2022-05-04 01:30:10|572.91|570.11|573.4|570.6|573.4|570.6|572.91|570.11|0
1651627820000|2022-05-04 01:30:20|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1651627830000|2022-05-04 01:30:30|573.04|570.24|572.67|569.87|573.16|570.36|572.67|569.87|0
1651627840000|2022-05-04 01:30:40|572.8|570|572.8|570|572.8|570|572.8|570|0
1651627850000|2022-05-04 01:30:50|572.67|569.87|572.43|569.63|572.67|569.87|572.43|569.63|0
1651627860000|2022-05-04 01:31:00|572.67|569.87|572.67|569.87|572.67|569.87|572.67|569.87|0
1651627870000|2022-05-04 01:31:10|572.55|569.75|572.43|569.63|572.55|569.75|572.43|569.63|0
1651627880000|2022-05-04 01:31:20|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1651627890000|2022-05-04 01:31:30|572.31|569.51|572.18|569.38|572.31|569.51|572.18|569.38|0
1651627900000|2022-05-04 01:31:40|571.94|569.14|571.69|568.89|571.94|569.14|571.69|568.89|0
1651627910000|2022-05-04 01:31:50|571.58|568.78|571.45|568.65|571.58|568.78|571.45|568.65|0
1651627920000|2022-05-04 01:32:00|571.69|568.89|571.69|568.89|571.69|568.89|571.45|568.65|0
1651627930000|2022-05-04 01:32:10|571.94|569.14|572.18|569.38|572.18|569.38|571.94|569.14|0
1651627940000|2022-05-04 01:32:20|571.94|569.14|572.06|569.26|572.18|569.38|571.94|569.14|0
1651627950000|2022-05-04 01:32:30|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1651627980000|2022-05-04 01:33:00|571.94|569.14|571.69|568.89|571.94|569.14|571.69|568.89|0
1651627990000|2022-05-04 01:33:10|571.45|568.65|571.57|568.77|571.69|568.89|571.45|568.65|0
1651628000000|2022-05-04 01:33:20|571.45|568.65|571.82|569.02|571.82|569.02|571.45|568.65|0
1651628010000|2022-05-04 01:33:30|571.94|569.14|571.94|569.14|571.94|569.14|571.94|569.14|0
1651628020000|2022-05-04 01:33:40|571.82|569.02|571.82|569.02|571.94|569.14|571.82|569.02|0
1651628030000|2022-05-04 01:33:50|571.94|569.14|571.94|569.14|571.94|569.14|571.69|568.89|0
1651628040000|2022-05-04 01:34:00|571.82|569.02|571.69|568.89|571.82|569.02|571.69|568.89|0
1651628050000|2022-05-04 01:34:10|571.94|569.14|572.18|569.38|572.18|569.38|571.94|569.14|0
1651628060000|2022-05-04 01:34:20|572.06|569.26|571.94|569.14|572.06|569.26|571.94|569.14|0
1651628070000|2022-05-04 01:34:30|572.06|569.26|571.94|569.14|572.06|569.26|571.94|569.14|0
1651628100000|2022-05-04 01:35:00|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1651628110000|2022-05-04 01:35:10|571.94|569.14|572.18|569.38|572.18|569.38|571.94|569.14|0
1651628140000|2022-05-04 01:35:40|572.43|569.63|572.31|569.51|572.43|569.63|572.31|569.51|0
1651628150000|2022-05-04 01:35:50|572.43|569.63|572.42|569.62|572.43|569.63|572.42|569.62|0
1651628160000|2022-05-04 01:36:00|572.67|569.87|572.42|569.62|572.67|569.87|572.42|569.62|0
1651628180000|2022-05-04 01:36:20|572.31|569.51|572.42|569.62|572.42|569.62|572.31|569.51|0
1651628190000|2022-05-04 01:36:30|572.31|569.51|572.31|569.51|572.31|569.51|572.31|569.51|0
1651628200000|2022-05-04 01:36:40|572.42|569.62|572.18|569.38|572.42|569.62|572.18|569.38|0
1651628210000|2022-05-04 01:36:50|572.42|569.62|572.42|569.62|572.42|569.62|572.42|569.62|0
1651628220000|2022-05-04 01:37:00|572.55|569.75|572.44|569.64|572.55|569.75|572.42|569.62|0
1651628230000|2022-05-04 01:37:10|571.46|568.66|571.22|568.42|571.46|568.66|571.22|568.42|0
1651628250000|2022-05-04 01:37:30|570.97|568.17|570.73|567.93|570.97|568.17|570.73|567.93|0
1651628260000|2022-05-04 01:37:40|570.61|567.81|570.48|567.68|570.61|567.81|570.48|567.68|0
1651628270000|2022-05-04 01:37:50|570.24|567.44|570.48|567.68|570.48|567.68|570.24|567.44|0
1651628280000|2022-05-04 01:38:00|570.73|567.93|571.71|568.91|571.71|568.91|570.73|567.93|0
1651628290000|2022-05-04 01:38:10|571.46|568.66|571.71|568.91|571.71|568.91|571.46|568.66|0
1651628310000|2022-05-04 01:38:30|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1651628320000|2022-05-04 01:38:40|571.46|568.66|571.71|568.91|571.71|568.91|571.46|568.66|0
1651628330000|2022-05-04 01:38:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651628360000|2022-05-04 01:39:20|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1651628370000|2022-05-04 01:39:30|571.71|568.91|571.46|568.66|571.71|568.91|571.46|568.66|0
1651628380000|2022-05-04 01:39:40|571.59|568.79|571.71|568.91|571.71|568.91|571.59|568.79|0
1651628400000|2022-05-04 01:40:00|571.46|568.66|571.59|568.79|571.59|568.79|571.46|568.66|0
1651628410000|2022-05-04 01:40:10|571.46|568.66|571.46|568.66|571.46|568.66|571.22|568.42|0
1651628420000|2022-05-04 01:40:20|571.22|568.42|571.22|568.42|571.35|568.55|571.22|568.42|0
1651628430000|2022-05-04 01:40:30|571.35|568.55|570.97|568.17|571.35|568.55|570.97|568.17|0
1651628440000|2022-05-04 01:40:40|571.22|568.42|571.22|568.42|571.22|568.42|571.1|568.3|0
1651628450000|2022-05-04 01:40:50|570.97|568.17|570.73|567.93|570.97|568.17|570.73|567.93|0
1651628510000|2022-05-04 01:41:50|570.61|567.81|570.97|568.17|570.97|568.17|570.61|567.81|0
1651628520000|2022-05-04 01:42:00|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651628530000|2022-05-04 01:42:10|571.35|568.55|571.1|568.3|571.35|568.55|570.97|568.17|0
1651628540000|2022-05-04 01:42:20|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651628570000|2022-05-04 01:42:50|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1651628580000|2022-05-04 01:43:00|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651628590000|2022-05-04 01:43:10|570.97|568.17|570.86|568.06|570.97|568.17|570.86|568.06|0
1651628600000|2022-05-04 01:43:20|570.97|568.17|570.48|567.68|570.97|568.17|570.48|567.68|0
1651628610000|2022-05-04 01:43:30|570.24|567.44|570.48|567.68|570.48|567.68|570.24|567.44|0
1651628620000|2022-05-04 01:43:40|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1651628630000|2022-05-04 01:43:50|570.48|567.68|570.37|567.57|570.48|567.68|570.37|567.57|0
1651628640000|2022-05-04 01:44:00|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1651628660000|2022-05-04 01:44:20|570.37|567.57|570.24|567.44|570.37|567.57|570.24|567.44|0
1651628680000|2022-05-04 01:44:40|570.12|567.32|569.99|567.19|570.12|567.32|569.99|567.19|0
1651628690000|2022-05-04 01:44:50|570.24|567.44|570.48|567.68|570.48|567.68|570.24|567.44|0
1651628700000|2022-05-04 01:45:00|569.99|567.19|570.12|567.32|570.12|567.32|569.99|567.19|0
1651628710000|2022-05-04 01:45:10|570.24|567.44|570.24|567.44|570.24|567.44|570.12|567.32|0
1651628720000|2022-05-04 01:45:20|570.12|567.32|570.37|567.57|570.37|567.57|570.12|567.32|0
1651628730000|2022-05-04 01:45:30|570.48|567.68|570.73|567.93|570.73|567.93|570.48|567.68|0
1651628740000|2022-05-04 01:45:40|570.61|567.81|570.61|567.81|570.73|567.93|570.48|567.68|0
1651628750000|2022-05-04 01:45:50|570.73|567.93|570.24|567.44|570.73|567.93|570.24|567.44|0
1651628760000|2022-05-04 01:46:00|570.48|567.68|570.37|567.57|570.48|567.68|570.37|567.57|0
1651628770000|2022-05-04 01:46:10|570.48|567.68|570.73|567.93|570.73|567.93|570.48|567.68|0
1651628780000|2022-05-04 01:46:20|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1651628790000|2022-05-04 01:46:30|570.86|568.06|570.73|567.93|570.97|568.17|570.73|567.93|0
1651628810000|2022-05-04 01:46:50|570.48|567.68|570.61|567.81|570.61|567.81|570.48|567.68|0
1651628820000|2022-05-04 01:47:00|570.73|567.93|571.22|568.42|571.22|568.42|570.73|567.93|0
1651628830000|2022-05-04 01:47:10|571.46|568.66|571.46|568.66|571.71|568.91|571.46|568.66|0
1651628840000|2022-05-04 01:47:20|570.73|567.93|570.73|567.93|570.97|568.17|570.73|567.93|0
1651628850000|2022-05-04 01:47:30|570.97|568.17|571.46|568.66|571.46|568.66|570.97|568.17|0
1651628860000|2022-05-04 01:47:40|571.22|568.42|571.46|568.66|571.46|568.66|571.22|568.42|0
1651628870000|2022-05-04 01:47:50|571.71|568.91|571.46|568.66|571.71|568.91|571.46|568.66|0
1651628880000|2022-05-04 01:48:00|571.22|568.42|571.35|568.55|571.46|568.66|571.22|568.42|0
1651628890000|2022-05-04 01:48:10|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651628900000|2022-05-04 01:48:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651628910000|2022-05-04 01:48:30|571.22|568.42|571.35|568.55|571.35|568.55|571.22|568.42|0
1651628920000|2022-05-04 01:48:40|571.22|568.42|571.46|568.66|571.46|568.66|571.22|568.42|0
1651628930000|2022-05-04 01:48:50|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1651628960000|2022-05-04 01:49:20|571.46|568.66|571.35|568.55|571.46|568.66|571.22|568.42|0
1651628970000|2022-05-04 01:49:30|571.22|568.42|571.46|568.66|571.46|568.66|571.22|568.42|0
1651628980000|2022-05-04 01:49:40|571.35|568.55|571.22|568.42|571.35|568.55|571.22|568.42|0
1651628990000|2022-05-04 01:49:50|571.35|568.55|571.22|568.42|571.46|568.66|571.22|568.42|0
1651629000000|2022-05-04 01:50:00|571.46|568.66|571.59|568.79|571.59|568.79|571.46|568.66|0
1651629010000|2022-05-04 01:50:10|571.46|568.66|571.46|568.66|571.46|568.66|571.22|568.42|0
1651629020000|2022-05-04 01:50:20|571.71|568.91|571.46|568.66|571.71|568.91|571.35|568.55|0
1651629050000|2022-05-04 01:50:50|571.59|568.79|571.71|568.91|571.71|568.91|571.46|568.66|0
1651629070000|2022-05-04 01:51:10|571.46|568.66|571.59|568.79|571.71|568.91|571.46|568.66|0
1651629080000|2022-05-04 01:51:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651629090000|2022-05-04 01:51:30|571.35|568.55|571.46|568.66|571.46|568.66|571.35|568.55|0
1651629100000|2022-05-04 01:51:40|571.22|568.42|571.35|568.55|571.35|568.55|571.22|568.42|0
1651629110000|2022-05-04 01:51:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651629120000|2022-05-04 01:52:00|571.59|568.79|571.71|568.91|571.71|568.91|571.59|568.79|0
1651629150000|2022-05-04 01:52:30|571.59|568.79|571.59|568.79|571.71|568.91|571.46|568.66|0
1651629160000|2022-05-04 01:52:40|571.46|568.66|571.71|568.91|571.71|568.91|571.46|568.66|0
1651629190000|2022-05-04 01:53:10|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651629200000|2022-05-04 01:53:20|571.22|568.42|571.22|568.42|571.22|568.42|571.1|568.3|0
1651629210000|2022-05-04 01:53:30|571.46|568.66|571.22|568.42|571.46|568.66|571.22|568.42|0
1651629230000|2022-05-04 01:53:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651629240000|2022-05-04 01:54:00|571.71|568.91|571.46|568.66|571.71|568.91|571.46|568.66|0
1651629260000|2022-05-04 01:54:20|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651629280000|2022-05-04 01:54:40|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1651629330000|2022-05-04 01:55:30|571.59|568.79|571.71|568.91|571.71|568.91|571.59|568.79|0
1651629340000|2022-05-04 01:55:40|571.22|568.42|571.46|568.66|571.46|568.66|571.22|568.42|0
1651629350000|2022-05-04 01:55:50|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1651629360000|2022-05-04 01:56:00|571.46|568.66|571.22|568.42|571.46|568.66|571.22|568.42|0
1651629370000|2022-05-04 01:56:10|571.34|568.54|571.22|568.42|571.34|568.54|571.22|568.42|0
1651629380000|2022-05-04 01:56:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651629390000|2022-05-04 01:56:30|571.59|568.79|571.71|568.91|571.71|568.91|571.59|568.79|0
1651629400000|2022-05-04 01:56:40|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651629410000|2022-05-04 01:56:50|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1651629420000|2022-05-04 01:57:00|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1651629440000|2022-05-04 01:57:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651629460000|2022-05-04 01:57:40|571.71|568.91|571.95|569.15|571.95|569.15|571.71|568.91|0
1651629470000|2022-05-04 01:57:50|571.46|568.66|571.95|569.15|571.95|569.15|571.46|568.66|0
1651629480000|2022-05-04 01:58:00|572.2|569.4|572.44|569.64|572.44|569.64|572.2|569.4|0
1651629490000|2022-05-04 01:58:10|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1651629500000|2022-05-04 01:58:20|572.44|569.64|572.2|569.4|572.44|569.64|572.2|569.4|0
1651629510000|2022-05-04 01:58:30|571.95|569.15|571.71|568.91|571.95|569.15|571.71|568.91|0
1651629520000|2022-05-04 01:58:40|572.2|569.4|572.08|569.28|572.2|569.4|572.08|569.28|0
1651629530000|2022-05-04 01:58:50|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1651629540000|2022-05-04 01:59:00|572.44|569.64|572.44|569.64|572.44|569.64|572.44|569.64|0
1651629550000|2022-05-04 01:59:10|572.32|569.52|572.44|569.64|572.44|569.64|572.32|569.52|0
1651629560000|2022-05-04 01:59:20|572.2|569.4|572.32|569.52|572.32|569.52|572.2|569.4|0
1651629570000|2022-05-04 01:59:30|572.2|569.4|571.95|569.15|572.32|569.52|571.95|569.15|0
1651629580000|2022-05-04 01:59:40|572.08|569.28|571.95|569.15|572.08|569.28|571.95|569.15|0
1651629600000|2022-05-04 02:00:00|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1651629610000|2022-05-04 02:00:10|571.46|568.66|571.71|568.91|571.71|568.91|571.46|568.66|0
1651629620000|2022-05-04 02:00:20|571.83|569.03|572.2|569.4|572.2|569.4|571.83|569.03|0
1651629630000|2022-05-04 02:00:30|572.08|569.28|572.08|569.28|572.2|569.4|572.08|569.28|0
1651629640000|2022-05-04 02:00:40|572.2|569.4|572.2|569.4|572.2|569.4|572.08|569.28|0
1651629660000|2022-05-04 02:01:00|572.08|569.28|571.95|569.15|572.2|569.4|571.95|569.15|0
1651629670000|2022-05-04 02:01:10|571.83|569.03|571.71|568.91|571.83|569.03|571.71|568.91|0
1651629680000|2022-05-04 02:01:20|571.83|569.03|571.71|568.91|571.83|569.03|571.71|568.91|0
1651629700000|2022-05-04 02:01:40|571.59|568.79|571.22|568.42|571.59|568.79|571.22|568.42|0
1651629710000|2022-05-04 02:01:50|570.97|568.17|570.73|567.93|570.97|568.17|570.73|567.93|0
1651629720000|2022-05-04 02:02:00|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651629730000|2022-05-04 02:02:10|571.1|568.3|571.1|568.3|571.1|568.3|570.97|568.17|0
1651629740000|2022-05-04 02:02:20|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651629750000|2022-05-04 02:02:30|570.97|568.17|570.73|567.93|570.97|568.17|570.73|567.93|0
1651629760000|2022-05-04 02:02:40|570.48|567.68|569.99|567.19|570.48|567.68|569.99|567.19|0
1651629770000|2022-05-04 02:02:50|569.5|566.7|569.75|566.95|569.88|567.08|569.5|566.7|0
1651629780000|2022-05-04 02:03:00|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1651629790000|2022-05-04 02:03:10|570.12|567.32|570.48|567.68|570.48|567.68|570.12|567.32|0
1651629800000|2022-05-04 02:03:20|570.36|567.56|570.24|567.44|570.36|567.56|570.24|567.44|0
1651629810000|2022-05-04 02:03:30|570.48|567.68|570.73|567.93|570.73|567.93|570.48|567.68|0
1651629820000|2022-05-04 02:03:40|570.61|567.81|570.97|568.17|570.97|568.17|570.61|567.81|0
1651629840000|2022-05-04 02:04:00|570.73|567.93|570.48|567.68|570.97|568.17|570.48|567.68|0
1651629850000|2022-05-04 02:04:10|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1651629860000|2022-05-04 02:04:20|570.85|568.05|570.97|568.17|570.97|568.17|570.73|567.93|0
1651629870000|2022-05-04 02:04:30|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1651629880000|2022-05-04 02:04:40|570.85|568.05|570.97|568.17|570.97|568.17|570.73|567.93|0
1651629900000|2022-05-04 02:05:00|570.73|567.93|570.61|567.81|570.73|567.93|570.61|567.81|0
1651629910000|2022-05-04 02:05:10|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1651629920000|2022-05-04 02:05:20|570.36|567.56|570.36|567.56|570.36|567.56|570.36|567.56|0
1651629930000|2022-05-04 02:05:30|570.24|567.44|570.24|567.44|570.24|567.44|570.12|567.32|0
1651629940000|2022-05-04 02:05:40|570.12|567.32|569.99|567.19|570.24|567.44|569.99|567.19|0
1651629950000|2022-05-04 02:05:50|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1651629960000|2022-05-04 02:06:00|570.36|567.56|570.24|567.44|570.36|567.56|569.99|567.19|0
1651629980000|2022-05-04 02:06:20|570.36|567.56|570.48|567.68|570.48|567.68|570.36|567.56|0
1651629990000|2022-05-04 02:06:30|570.24|567.44|569.99|567.19|570.24|567.44|569.99|567.19|0
1651630010000|2022-05-04 02:06:50|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1651630030000|2022-05-04 02:07:10|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1651630050000|2022-05-04 02:07:30|570.12|567.32|570.24|567.44|570.24|567.44|569.99|567.19|0
1651630060000|2022-05-04 02:07:40|570.48|567.68|570.24|567.44|570.48|567.68|570.24|567.44|0
1651630080000|2022-05-04 02:08:00|569.99|567.19|570.24|567.44|570.24|567.44|569.99|567.19|0
1651630100000|2022-05-04 02:08:20|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1651630130000|2022-05-04 02:08:50|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1651630140000|2022-05-04 02:09:00|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1651630170000|2022-05-04 02:09:30|570.48|567.68|570.73|567.93|570.73|567.93|570.48|567.68|0
1651630180000|2022-05-04 02:09:40|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1651630190000|2022-05-04 02:09:50|570.73|567.93|570.73|567.93|570.97|568.17|570.73|567.93|0
1651630220000|2022-05-04 02:10:20|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1651630260000|2022-05-04 02:11:00|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1651630270000|2022-05-04 02:11:10|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651630290000|2022-05-04 02:11:30|570.97|568.17|570.48|567.68|570.97|568.17|570.48|567.68|0
1651630300000|2022-05-04 02:11:40|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1651630310000|2022-05-04 02:11:50|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1651630350000|2022-05-04 02:12:30|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651630360000|2022-05-04 02:12:40|571.46|568.66|571.22|568.42|571.46|568.66|571.22|568.42|0
1651630370000|2022-05-04 02:12:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651630380000|2022-05-04 02:13:00|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651630390000|2022-05-04 02:13:10|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651630400000|2022-05-04 02:13:20|571.34|568.54|571.46|568.66|571.46|568.66|571.34|568.54|0
1651630410000|2022-05-04 02:13:30|571.22|568.42|571.46|568.66|571.46|568.66|571.22|568.42|0
1651630420000|2022-05-04 02:13:40|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651630430000|2022-05-04 02:13:50|571.34|568.54|571.46|568.66|571.46|568.66|571.22|568.42|0
1651630450000|2022-05-04 02:14:10|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651630460000|2022-05-04 02:14:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651630480000|2022-05-04 02:14:40|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651630490000|2022-05-04 02:14:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651630520000|2022-05-04 02:15:20|571.7|568.9|571.95|569.15|571.95|569.15|571.7|568.9|0
1651630530000|2022-05-04 02:15:30|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651630550000|2022-05-04 02:15:50|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651630560000|2022-05-04 02:16:00|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1651630570000|2022-05-04 02:16:10|572.08|569.28|572.19|569.39|572.19|569.39|572.08|569.28|0
1651630590000|2022-05-04 02:16:30|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651630620000|2022-05-04 02:17:00|571.7|568.9|571.95|569.15|571.95|569.15|571.7|568.9|0
1651630630000|2022-05-04 02:17:10|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651630680000|2022-05-04 02:18:00|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651630700000|2022-05-04 02:18:20|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1651630710000|2022-05-04 02:18:30|571.46|568.66|570.97|568.17|571.46|568.66|570.97|568.17|0
1651630750000|2022-05-04 02:19:10|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1651630760000|2022-05-04 02:19:20|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1651630770000|2022-05-04 02:19:30|571.1|568.3|570.97|568.17|571.1|568.3|570.97|568.17|0
1651630780000|2022-05-04 02:19:40|571.1|568.3|570.97|568.17|571.21|568.41|570.97|568.17|0
1651630790000|2022-05-04 02:19:50|570.85|568.05|570.73|567.93|570.85|568.05|570.73|567.93|0
1651630800000|2022-05-04 02:20:00|571.21|568.41|571.34|568.54|571.46|568.66|571.21|568.41|0
1651630810000|2022-05-04 02:20:10|571.46|568.66|571.83|569.03|571.83|569.03|571.46|568.66|0
1651630820000|2022-05-04 02:20:20|571.7|568.9|571.95|569.15|571.95|569.15|571.7|568.9|0
1651630830000|2022-05-04 02:20:30|571.7|568.9|571.83|569.03|571.83|569.03|571.7|568.9|0
1651630840000|2022-05-04 02:20:40|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651630850000|2022-05-04 02:20:50|571.95|569.15|572.08|569.28|572.08|569.28|571.95|569.15|0
1651630860000|2022-05-04 02:21:00|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1651630880000|2022-05-04 02:21:20|571.95|569.15|571.7|568.9|571.95|569.15|571.7|568.9|0
1651630890000|2022-05-04 02:21:30|571.46|568.66|571.7|568.9|571.7|568.9|571.46|568.66|0
1651630900000|2022-05-04 02:21:40|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651630910000|2022-05-04 02:21:50|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651630920000|2022-05-04 02:22:00|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651630930000|2022-05-04 02:22:10|571.83|569.03|571.7|568.9|571.83|569.03|571.7|568.9|0
1651630950000|2022-05-04 02:22:30|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651631000000|2022-05-04 02:23:20|571.83|569.03|571.95|569.15|571.95|569.15|571.83|569.03|0
1651631010000|2022-05-04 02:23:30|571.83|569.03|571.7|568.9|571.83|569.03|571.7|568.9|0
1651631030000|2022-05-04 02:23:50|571.59|568.79|571.95|569.15|571.95|569.15|571.59|568.79|0
1651631040000|2022-05-04 02:24:00|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651631050000|2022-05-04 02:24:10|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651631070000|2022-05-04 02:24:30|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651631080000|2022-05-04 02:24:40|571.59|568.79|571.83|569.03|571.83|569.03|571.59|568.79|0
1651631090000|2022-05-04 02:24:50|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651631100000|2022-05-04 02:25:00|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651631110000|2022-05-04 02:25:10|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651631120000|2022-05-04 02:25:20|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1651631130000|2022-05-04 02:25:30|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651631160000|2022-05-04 02:26:00|571.95|569.15|571.7|568.9|571.95|569.15|571.7|568.9|0
1651631200000|2022-05-04 02:26:40|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651631210000|2022-05-04 02:26:50|572.08|569.28|572.19|569.39|572.19|569.39|572.08|569.28|0
1651631220000|2022-05-04 02:27:00|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651631250000|2022-05-04 02:27:30|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651631270000|2022-05-04 02:27:50|571.59|568.79|571.7|568.9|571.7|568.9|571.46|568.66|0
1651631290000|2022-05-04 02:28:10|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651631340000|2022-05-04 02:29:00|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1651631350000|2022-05-04 02:29:10|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1651631360000|2022-05-04 02:29:20|571.1|568.3|571.21|568.41|571.21|568.41|571.1|568.3|0
1651631370000|2022-05-04 02:29:30|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651631380000|2022-05-04 02:29:40|571.59|568.79|571.59|568.79|571.59|568.79|571.46|568.66|0
1651631390000|2022-05-04 02:29:50|571.46|568.66|571.7|568.9|571.7|568.9|571.46|568.66|0
1651631400000|2022-05-04 02:30:00|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651631410000|2022-05-04 02:30:10|571.59|568.79|571.59|568.79|571.59|568.79|571.46|568.66|0
1651631420000|2022-05-04 02:30:20|571.7|568.9|572.19|569.39|572.19|569.39|571.7|568.9|0
1651631440000|2022-05-04 02:30:40|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651631450000|2022-05-04 02:30:50|571.83|569.03|571.7|568.9|571.83|569.03|571.7|568.9|0
1651631460000|2022-05-04 02:31:00|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1651631480000|2022-05-04 02:31:20|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1651631500000|2022-05-04 02:31:40|571.83|569.03|572.19|569.39|572.19|569.39|571.83|569.03|0
1651631510000|2022-05-04 02:31:50|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651631520000|2022-05-04 02:32:00|572.08|569.28|572.19|569.39|572.19|569.39|572.08|569.28|0
1651631530000|2022-05-04 02:32:10|572.08|569.28|572.08|569.28|572.08|569.28|572.08|569.28|0
1651631540000|2022-05-04 02:32:20|572.19|569.39|571.95|569.15|572.19|569.39|571.95|569.15|0
1651631570000|2022-05-04 02:32:50|571.83|569.03|571.7|568.9|571.83|569.03|571.7|568.9|0
1651631610000|2022-05-04 02:33:30|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1651631630000|2022-05-04 02:33:50|572.19|569.39|572.19|569.39|572.19|569.39|572.19|569.39|0
1651631690000|2022-05-04 02:34:50|574.15|571.35|574.03|571.23|574.15|571.35|573.91|571.11|0
1651631700000|2022-05-04 02:35:00|574.15|571.35|574.89|572.09|574.89|572.09|573.91|571.11|0
1651631710000|2022-05-04 02:35:10|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1651631720000|2022-05-04 02:35:20|574.28|571.48|574.4|571.6|574.4|571.6|574.28|571.48|0
1651631730000|2022-05-04 02:35:30|574.15|571.35|573.91|571.11|574.15|571.35|573.91|571.11|0
1651631740000|2022-05-04 02:35:40|574.03|571.23|574.15|571.35|574.15|571.35|574.03|571.23|0
1651631750000|2022-05-04 02:35:50|574.4|571.6|573.91|571.11|574.4|571.6|573.91|571.11|0
1651631760000|2022-05-04 02:36:00|573.79|570.99|573.79|570.99|573.79|570.99|573.66|570.86|0
1651631770000|2022-05-04 02:36:10|573.66|570.86|573.66|570.86|573.91|571.11|573.66|570.86|0
1651631790000|2022-05-04 02:36:30|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1651631800000|2022-05-04 02:36:40|573.17|570.37|573.17|570.37|573.17|570.37|573.17|570.37|0
1651631810000|2022-05-04 02:36:50|572.93|570.13|572.81|570.01|572.93|570.13|572.81|570.01|0
1651631820000|2022-05-04 02:37:00|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1651631830000|2022-05-04 02:37:10|572.68|569.88|572.68|569.88|572.68|569.88|572.68|569.88|0
1651631850000|2022-05-04 02:37:30|572.81|570.01|572.93|570.13|572.93|570.13|572.81|570.01|0
1651631860000|2022-05-04 02:37:40|573.17|570.37|573.42|570.62|573.42|570.62|573.17|570.37|0
1651631870000|2022-05-04 02:37:50|573.3|570.5|573.17|570.37|573.3|570.5|573.17|570.37|0
1651631880000|2022-05-04 02:38:00|572.93|570.13|572.93|570.13|572.93|570.13|572.93|570.13|0
1651631890000|2022-05-04 02:38:10|572.68|569.88|572.93|570.13|572.93|570.13|572.68|569.88|0
1651631900000|2022-05-04 02:38:20|572.81|570.01|572.81|570.01|572.81|570.01|572.81|570.01|0
1651631910000|2022-05-04 02:38:30|572.93|570.13|572.93|570.13|572.93|570.13|572.68|569.88|0
1651631920000|2022-05-04 02:38:40|572.81|570.01|572.93|570.13|572.93|570.13|572.81|570.01|0
1651631930000|2022-05-04 02:38:50|573.05|570.25|573.17|570.37|573.17|570.37|572.93|570.13|0
1651631940000|2022-05-04 02:39:00|572.93|570.13|573.17|570.37|573.17|570.37|572.93|570.13|0
1651631960000|2022-05-04 02:39:20|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1651631980000|2022-05-04 02:39:40|573.66|570.86|573.66|570.86|573.66|570.86|573.66|570.86|0
1651631990000|2022-05-04 02:39:50|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1651632000000|2022-05-04 02:40:00|573.79|570.99|573.79|570.99|573.79|570.99|573.79|570.99|0
1651632010000|2022-05-04 02:40:10|573.66|570.86|573.66|570.86|573.66|570.86|573.66|570.86|0
1651632020000|2022-05-04 02:40:20|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1651632030000|2022-05-04 02:40:30|573.3|570.5|573.91|571.11|573.91|571.11|573.3|570.5|0
1651632040000|2022-05-04 02:40:40|573.79|570.99|574.15|571.35|574.15|571.35|573.79|570.99|0
1651632050000|2022-05-04 02:40:50|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1651632060000|2022-05-04 02:41:00|573.91|571.11|574.03|571.23|574.03|571.23|573.91|571.11|0
1651632070000|2022-05-04 02:41:10|573.79|570.99|573.66|570.86|573.91|571.11|573.66|570.86|0
1651632080000|2022-05-04 02:41:20|573.91|571.11|574.4|571.6|574.4|571.6|573.91|571.11|0
1651632090000|2022-05-04 02:41:30|574.15|571.35|574.15|571.35|574.28|571.48|574.15|571.35|0
1651632100000|2022-05-04 02:41:40|574.4|571.6|575.13|572.33|575.13|572.33|574.4|571.6|0
1651632130000|2022-05-04 02:42:10|575.62|572.82|576.11|573.31|576.11|573.31|575.62|572.82|0
1651632140000|2022-05-04 02:42:20|576.36|573.56|577.09|574.29|577.09|574.29|575.87|573.07|0
1651632150000|2022-05-04 02:42:30|577.22|574.42|577.09|574.29|577.22|574.42|577.09|574.29|0
1651632160000|2022-05-04 02:42:40|577.34|574.54|576.85|574.05|577.34|574.54|576.85|574.05|0
1651632170000|2022-05-04 02:42:50|576.6|573.8|576.85|574.05|577.09|574.29|576.6|573.8|0
1651632180000|2022-05-04 02:43:00|576.6|573.8|576.85|574.05|576.85|574.05|576.6|573.8|0
1651632190000|2022-05-04 02:43:10|576.97|574.17|576.85|574.05|577.09|574.29|576.85|574.05|0
1651632200000|2022-05-04 02:43:20|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1651632210000|2022-05-04 02:43:30|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1651632220000|2022-05-04 02:43:40|576.6|573.8|576.85|574.05|576.85|574.05|576.6|573.8|0
1651632230000|2022-05-04 02:43:50|576.73|573.93|576.6|573.8|576.73|573.93|576.6|573.8|0
1651632250000|2022-05-04 02:44:10|576.36|573.56|576.6|573.8|576.6|573.8|576.36|573.56|0
1651632260000|2022-05-04 02:44:20|576.48|573.68|576.36|573.56|576.48|573.68|576.36|573.56|0
1651632270000|2022-05-04 02:44:30|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1651632280000|2022-05-04 02:44:40|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1651632290000|2022-05-04 02:44:50|576.6|573.8|577.09|574.29|577.09|574.29|576.6|573.8|0
1651632310000|2022-05-04 02:45:10|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1651632320000|2022-05-04 02:45:20|576.73|573.93|576.6|573.8|576.73|573.93|576.6|573.8|0
1651632350000|2022-05-04 02:45:50|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1651632360000|2022-05-04 02:46:00|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1651632390000|2022-05-04 02:46:30|576.36|573.56|576.6|573.8|576.6|573.8|576.36|573.56|0
1651632400000|2022-05-04 02:46:40|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651632410000|2022-05-04 02:46:50|576.36|573.56|576.97|574.17|576.97|574.17|576.36|573.56|0
1651632420000|2022-05-04 02:47:00|577.09|574.29|577.34|574.54|577.34|574.54|577.09|574.29|0
1651632430000|2022-05-04 02:47:10|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1651632440000|2022-05-04 02:47:20|577.34|574.54|578.07|575.27|578.07|575.27|577.34|574.54|0
1651632450000|2022-05-04 02:47:30|577.83|575.03|577.58|574.78|577.95|575.15|577.58|574.78|0
1651632460000|2022-05-04 02:47:40|577.46|574.66|577.83|575.03|577.83|575.03|577.46|574.66|0
1651632470000|2022-05-04 02:47:50|577.58|574.78|577.83|575.03|577.83|575.03|577.58|574.78|0
1651632480000|2022-05-04 02:48:00|577.95|575.15|578.07|575.27|578.07|575.27|577.95|575.15|0
1651632490000|2022-05-04 02:48:10|578.2|575.4|578.2|575.4|578.2|575.4|578.07|575.27|0
1651632500000|2022-05-04 02:48:20|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651632520000|2022-05-04 02:48:40|578.56|575.76|578.32|575.52|578.56|575.76|578.32|575.52|0
1651632530000|2022-05-04 02:48:50|578.2|575.4|578.07|575.27|578.2|575.4|578.07|575.27|0
1651632540000|2022-05-04 02:49:00|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651632550000|2022-05-04 02:49:10|578.44|575.64|578.32|575.52|578.44|575.64|578.32|575.52|0
1651632560000|2022-05-04 02:49:20|578.56|575.76|578.32|575.52|578.56|575.76|578.32|575.52|0
1651632580000|2022-05-04 02:49:40|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651632590000|2022-05-04 02:49:50|578.69|575.89|578.56|575.76|578.69|575.89|578.56|575.76|0
1651632600000|2022-05-04 02:50:00|578.44|575.64|578.32|575.52|578.56|575.76|578.32|575.52|0
1651632610000|2022-05-04 02:50:10|578.44|575.64|578.81|576.01|578.81|576.01|578.32|575.52|0
1651632620000|2022-05-04 02:50:20|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1651632630000|2022-05-04 02:50:30|579.3|576.5|578.93|576.13|579.3|576.5|578.93|576.13|0
1651632640000|2022-05-04 02:50:40|579.05|576.25|578.93|576.13|579.05|576.25|578.81|576.01|0
1651632650000|2022-05-04 02:50:50|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651632660000|2022-05-04 02:51:00|579.54|576.74|579.3|576.5|579.54|576.74|579.3|576.5|0
1651632690000|2022-05-04 02:51:30|579.42|576.62|579.54|576.74|579.54|576.74|579.42|576.62|0
1651632710000|2022-05-04 02:51:50|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651632730000|2022-05-04 02:52:10|579.54|576.74|579.3|576.5|579.54|576.74|579.3|576.5|0
1651632740000|2022-05-04 02:52:20|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651632750000|2022-05-04 02:52:30|578.32|575.52|578.56|575.76|578.56|575.76|578.32|575.52|0
1651632760000|2022-05-04 02:52:40|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651632770000|2022-05-04 02:52:50|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651632780000|2022-05-04 02:53:00|578.32|575.52|578.56|575.76|578.56|575.76|578.32|575.52|0
1651632790000|2022-05-04 02:53:10|578.81|576.01|578.56|575.76|578.81|576.01|578.56|575.76|0
1651632810000|2022-05-04 02:53:30|578.81|576.01|578.81|576.01|578.81|576.01|578.56|575.76|0
1651632820000|2022-05-04 02:53:40|578.69|575.89|578.69|575.89|578.69|575.89|578.69|575.89|0
1651632830000|2022-05-04 02:53:50|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1651632850000|2022-05-04 02:54:10|578.93|576.13|579.05|576.25|579.05|576.25|578.93|576.13|0
1651632870000|2022-05-04 02:54:30|578.81|576.01|579.05|576.25|579.05|576.25|578.81|576.01|0
1651632910000|2022-05-04 02:55:10|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651632920000|2022-05-04 02:55:20|579.18|576.38|579.05|576.25|579.18|576.38|579.05|576.25|0
1651632940000|2022-05-04 02:55:40|578.93|576.13|578.81|576.01|578.93|576.13|578.81|576.01|0
1651632950000|2022-05-04 02:55:50|579.05|576.25|579.3|576.5|579.3|576.5|579.05|576.25|0
1651632970000|2022-05-04 02:56:10|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1651632980000|2022-05-04 02:56:20|578.93|576.13|579.05|576.25|579.05|576.25|578.81|576.01|0
1651633000000|2022-05-04 02:56:40|578.93|576.13|578.81|576.01|578.93|576.13|578.81|576.01|0
1651633020000|2022-05-04 02:57:00|578.56|575.76|578.81|576.01|578.81|576.01|578.56|575.76|0
1651633030000|2022-05-04 02:57:10|578.93|576.13|578.81|576.01|578.93|576.13|578.81|576.01|0
1651633060000|2022-05-04 02:57:40|578.93|576.13|579.05|576.25|579.05|576.25|578.93|576.13|0
1651633070000|2022-05-04 02:57:50|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651633080000|2022-05-04 02:58:00|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1651633090000|2022-05-04 02:58:10|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651633100000|2022-05-04 02:58:20|579.42|576.62|579.54|576.74|579.54|576.74|579.3|576.5|0
1651633110000|2022-05-04 02:58:30|579.79|576.99|579.79|576.99|579.79|576.99|579.79|576.99|0
1651633120000|2022-05-04 02:58:40|580.03|577.23|580.03|577.23|580.03|577.23|580.03|577.23|0
1651633140000|2022-05-04 02:59:00|579.79|576.99|579.54|576.74|579.79|576.99|579.54|576.74|0
1651633150000|2022-05-04 02:59:10|579.79|576.99|579.79|576.99|579.79|576.99|579.79|576.99|0
1651633160000|2022-05-04 02:59:20|580.03|577.23|580.03|577.23|580.03|577.23|580.03|577.23|0
1651633180000|2022-05-04 02:59:40|580.28|577.48|580.52|577.72|580.52|577.72|580.28|577.48|0
1651633190000|2022-05-04 02:59:50|580.77|577.97|580.52|577.72|580.77|577.97|580.52|577.72|0
1651633200000|2022-05-04 03:00:00|580.16|577.36|580.28|577.48|580.28|577.48|580.16|577.36|0
1651633210000|2022-05-04 03:00:10|580.03|577.23|580.03|577.23|580.03|577.23|580.03|577.23|0
1651633230000|2022-05-04 03:00:30|579.79|576.99|579.79|576.99|579.79|576.99|579.54|576.74|0
1651633260000|2022-05-04 03:01:00|579.54|576.74|579.3|576.5|579.54|576.74|579.3|576.5|0
1651633270000|2022-05-04 03:01:10|579.05|576.25|579.05|576.25|579.3|576.5|579.05|576.25|0
1651633280000|2022-05-04 03:01:20|578.8|576|578.8|576|578.8|576|578.8|576|0
1651633290000|2022-05-04 03:01:30|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651633300000|2022-05-04 03:01:40|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651633310000|2022-05-04 03:01:50|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651633320000|2022-05-04 03:02:00|578.31|575.51|578.56|575.76|578.56|575.76|578.31|575.51|0
1651633340000|2022-05-04 03:02:20|578.44|575.64|578.31|575.51|578.44|575.64|578.31|575.51|0
1651633350000|2022-05-04 03:02:30|578.44|575.64|578.31|575.51|578.44|575.64|578.31|575.51|0
1651633370000|2022-05-04 03:02:50|578.44|575.64|578.56|575.76|578.56|575.76|578.44|575.64|0
1651633380000|2022-05-04 03:03:00|578.31|575.51|578.44|575.64|578.44|575.64|578.31|575.51|0
1651633390000|2022-05-04 03:03:10|578.56|575.76|578.44|575.64|578.56|575.76|578.44|575.64|0
1651633400000|2022-05-04 03:03:20|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651633430000|2022-05-04 03:03:50|578.56|575.76|578.31|575.51|578.56|575.76|578.31|575.51|0
1651633450000|2022-05-04 03:04:10|578.2|575.4|578.31|575.51|578.31|575.51|578.2|575.4|0
1651633510000|2022-05-04 03:05:10|578.56|575.76|578.44|575.64|578.56|575.76|578.44|575.64|0
1651633520000|2022-05-04 03:05:20|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651633530000|2022-05-04 03:05:30|578.44|575.64|578.31|575.51|578.44|575.64|578.31|575.51|0
1651633550000|2022-05-04 03:05:50|578.2|575.4|578.07|575.27|578.2|575.4|578.07|575.27|0
1651633560000|2022-05-04 03:06:00|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1651633570000|2022-05-04 03:06:10|577.46|574.66|577.58|574.78|577.58|574.78|577.46|574.66|0
1651633580000|2022-05-04 03:06:20|577.33|574.53|577.46|574.66|577.58|574.78|577.33|574.53|0
1651633590000|2022-05-04 03:06:30|577.33|574.53|577.46|574.66|577.58|574.78|577.33|574.53|0
1651633600000|2022-05-04 03:06:40|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1651633620000|2022-05-04 03:07:00|577.71|574.91|578.07|575.27|578.07|575.27|577.71|574.91|0
1651633630000|2022-05-04 03:07:10|577.95|575.15|578.07|575.27|578.07|575.27|577.95|575.15|0
1651633650000|2022-05-04 03:07:30|578.31|575.51|578.56|575.76|578.56|575.76|578.31|575.51|0
1651633660000|2022-05-04 03:07:40|578.44|575.64|578.56|575.76|578.56|575.76|578.31|575.51|0
1651633680000|2022-05-04 03:08:00|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651633690000|2022-05-04 03:08:10|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651633740000|2022-05-04 03:09:00|578.69|575.89|578.56|575.76|578.8|576|578.56|575.76|0
1651633790000|2022-05-04 03:09:50|578.69|575.89|578.69|575.89|578.8|576|578.69|575.89|0
1651633800000|2022-05-04 03:10:00|578.8|576|578.8|576|578.8|576|578.8|576|0
1651633810000|2022-05-04 03:10:10|579.05|576.25|579.54|576.74|579.54|576.74|579.05|576.25|0
1651633820000|2022-05-04 03:10:20|579.29|576.49|579.54|576.74|579.54|576.74|579.29|576.49|0
1651633830000|2022-05-04 03:10:30|579.67|576.87|579.67|576.87|579.67|576.87|579.67|576.87|0
1651633840000|2022-05-04 03:10:40|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1651633860000|2022-05-04 03:11:00|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1651633880000|2022-05-04 03:11:20|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1651633890000|2022-05-04 03:11:30|579.54|576.74|579.54|576.74|579.67|576.87|579.54|576.74|0
1651633920000|2022-05-04 03:12:00|579.78|576.98|580.52|577.72|580.52|577.72|579.78|576.98|0
1651633940000|2022-05-04 03:12:20|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1651633950000|2022-05-04 03:12:30|580.52|577.72|580.77|577.97|580.77|577.97|580.52|577.72|0
1651633960000|2022-05-04 03:12:40|580.52|577.72|580.27|577.47|580.52|577.72|580.27|577.47|0
1651633980000|2022-05-04 03:13:00|580.03|577.23|580.03|577.23|580.03|577.23|580.03|577.23|0
1651633990000|2022-05-04 03:13:10|579.67|576.87|579.78|576.98|579.78|576.98|579.67|576.87|0
1651634030000|2022-05-04 03:13:50|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1651634040000|2022-05-04 03:14:00|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651634050000|2022-05-04 03:14:10|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651634060000|2022-05-04 03:14:20|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1651634070000|2022-05-04 03:14:30|579.67|576.87|579.78|576.98|579.78|576.98|579.67|576.87|0
1651634080000|2022-05-04 03:14:40|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1651634100000|2022-05-04 03:15:00|579.42|576.62|579.29|576.49|579.54|576.74|579.29|576.49|0
1651634120000|2022-05-04 03:15:20|579.18|576.38|579.05|576.25|579.18|576.38|579.05|576.25|0
1651634130000|2022-05-04 03:15:30|578.93|576.13|578.8|576|578.93|576.13|578.69|575.89|0
1651634140000|2022-05-04 03:15:40|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1651634160000|2022-05-04 03:16:00|578.8|576|578.93|576.13|578.93|576.13|578.8|576|0
1651634170000|2022-05-04 03:16:10|578.8|576|578.8|576|578.8|576|578.8|576|0
1651634180000|2022-05-04 03:16:20|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1651634220000|2022-05-04 03:17:00|578.8|576|578.8|576|578.8|576|578.8|576|0
1651634240000|2022-05-04 03:17:20|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651634250000|2022-05-04 03:17:30|578.8|576|578.8|576|578.8|576|578.8|576|0
1651634260000|2022-05-04 03:17:40|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651634300000|2022-05-04 03:18:20|578.69|575.89|578.69|575.89|578.69|575.89|578.69|575.89|0
1651634310000|2022-05-04 03:18:30|578.56|575.76|578.69|575.89|578.69|575.89|578.56|575.76|0
1651634320000|2022-05-04 03:18:40|579.05|576.25|579.18|576.38|579.18|576.38|579.05|576.25|0
1651634330000|2022-05-04 03:18:50|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1651634360000|2022-05-04 03:19:20|578.8|576|578.8|576|578.8|576|578.8|576|0
1651634400000|2022-05-04 03:20:00|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651634410000|2022-05-04 03:20:10|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651634420000|2022-05-04 03:20:20|578.44|575.64|578.31|575.51|578.44|575.64|578.31|575.51|0
1651634440000|2022-05-04 03:20:40|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1651634450000|2022-05-04 03:20:50|578.31|575.51|578.07|575.27|578.31|575.51|578.07|575.27|0
1651634490000|2022-05-04 03:21:30|578.31|575.51|578.2|575.4|578.31|575.51|578.2|575.4|0
1651634500000|2022-05-04 03:21:40|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651634520000|2022-05-04 03:22:00|577.82|575.02|577.95|575.15|577.95|575.15|577.82|575.02|0
1651634530000|2022-05-04 03:22:10|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651634540000|2022-05-04 03:22:20|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651634550000|2022-05-04 03:22:30|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651634560000|2022-05-04 03:22:40|578.56|575.76|578.31|575.51|578.56|575.76|578.31|575.51|0
1651634570000|2022-05-04 03:22:50|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651634580000|2022-05-04 03:23:00|578.8|576|578.56|575.76|578.8|576|578.56|575.76|0
1651634600000|2022-05-04 03:23:20|578.69|575.89|578.56|575.76|578.69|575.89|578.56|575.76|0
1651634630000|2022-05-04 03:23:50|578.69|575.89|578.69|575.89|578.69|575.89|578.69|575.89|0
1651634640000|2022-05-04 03:24:00|578.56|575.76|578.8|576|578.8|576|578.56|575.76|0
1651634650000|2022-05-04 03:24:10|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651634660000|2022-05-04 03:24:20|578.8|576|578.8|576|578.8|576|578.56|575.76|0
1651634680000|2022-05-04 03:24:40|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651634690000|2022-05-04 03:24:50|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1651634700000|2022-05-04 03:25:00|578.07|575.27|577.95|575.15|578.07|575.27|577.95|575.15|0
1651634710000|2022-05-04 03:25:10|577.82|575.02|577.82|575.02|578.07|575.27|577.82|575.02|0
1651634740000|2022-05-04 03:25:40|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1651634760000|2022-05-04 03:26:00|577.46|574.66|577.58|574.78|577.58|574.78|577.46|574.66|0
1651634770000|2022-05-04 03:26:10|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1651634780000|2022-05-04 03:26:20|577.21|574.41|577.09|574.29|577.21|574.41|577.09|574.29|0
1651634800000|2022-05-04 03:26:40|576.97|574.17|577.33|574.53|577.33|574.53|576.97|574.17|0
1651634810000|2022-05-04 03:26:50|577.58|574.78|577.58|574.78|577.82|575.02|577.58|574.78|0
1651634820000|2022-05-04 03:27:00|577.46|574.66|577.58|574.78|577.58|574.78|577.46|574.66|0
1651634830000|2022-05-04 03:27:10|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651634850000|2022-05-04 03:27:30|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1651634870000|2022-05-04 03:27:50|577.95|575.15|577.82|575.02|577.95|575.15|577.82|575.02|0
1651634880000|2022-05-04 03:28:00|577.58|574.78|578.07|575.27|578.07|575.27|577.58|574.78|0
1651634900000|2022-05-04 03:28:20|577.95|575.15|578.07|575.27|578.07|575.27|577.82|575.02|0
1651634910000|2022-05-04 03:28:30|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1651634950000|2022-05-04 03:29:10|577.7|574.9|577.58|574.78|577.82|575.02|577.58|574.78|0
1651634960000|2022-05-04 03:29:20|577.33|574.53|577.82|575.02|577.82|575.02|577.33|574.53|0
1651634990000|2022-05-04 03:29:50|578.07|575.27|578.19|575.39|578.19|575.39|578.07|575.27|0
1651635000000|2022-05-04 03:30:00|578.07|575.27|578.31|575.51|578.31|575.51|578.07|575.27|0
1651635020000|2022-05-04 03:30:20|578.44|575.64|578.31|575.51|578.44|575.64|578.31|575.51|0
1651635030000|2022-05-04 03:30:30|578.19|575.39|578.07|575.27|578.19|575.39|578.07|575.27|0
1651635040000|2022-05-04 03:30:40|578.19|575.39|578.19|575.39|578.31|575.51|578.19|575.39|0
1651635050000|2022-05-04 03:30:50|578.07|575.27|578.31|575.51|578.31|575.51|578.07|575.27|0
1651635060000|2022-05-04 03:31:00|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651635100000|2022-05-04 03:31:40|578.8|576|578.8|576|578.8|576|578.8|576|0
1651635110000|2022-05-04 03:31:50|579.05|576.25|579.54|576.74|579.54|576.74|579.05|576.25|0
1651635120000|2022-05-04 03:32:00|579.78|576.98|579.54|576.74|579.78|576.98|579.54|576.74|0
1651635130000|2022-05-04 03:32:10|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1651635140000|2022-05-04 03:32:20|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1651635160000|2022-05-04 03:32:40|579.78|576.98|579.54|576.74|579.78|576.98|579.54|576.74|0
1651635170000|2022-05-04 03:32:50|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1651635180000|2022-05-04 03:33:00|579.91|577.11|580.03|577.23|580.03|577.23|579.91|577.11|0
1651635200000|2022-05-04 03:33:20|580.27|577.47|580.52|577.72|580.52|577.72|580.27|577.47|0
1651635210000|2022-05-04 03:33:30|580.65|577.85|581.5|578.7|581.5|578.7|580.65|577.85|0
1651635230000|2022-05-04 03:33:50|581.63|578.83|581.74|578.94|581.74|578.94|581.63|578.83|0
1651635240000|2022-05-04 03:34:00|581.5|578.7|581.38|578.58|581.5|578.7|581.38|578.58|0
1651635250000|2022-05-04 03:34:10|581.5|578.7|581.25|578.45|581.5|578.7|581.25|578.45|0
1651635260000|2022-05-04 03:34:20|581.5|578.7|581.74|578.94|581.74|578.94|581.5|578.7|0
1651635270000|2022-05-04 03:34:30|581.99|579.19|581.74|578.94|581.99|579.19|581.74|578.94|0
1651635310000|2022-05-04 03:35:10|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651635320000|2022-05-04 03:35:20|581.74|578.94|581.74|578.94|581.87|579.07|581.74|578.94|0
1651635330000|2022-05-04 03:35:30|581.87|579.07|581.99|579.19|581.99|579.19|581.87|579.07|0
1651635340000|2022-05-04 03:35:40|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651635350000|2022-05-04 03:35:50|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651635360000|2022-05-04 03:36:00|581.38|578.58|581.5|578.7|581.5|578.7|581.38|578.58|0
1651635400000|2022-05-04 03:36:40|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651635410000|2022-05-04 03:36:50|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651635420000|2022-05-04 03:37:00|581.99|579.19|581.87|579.07|581.99|579.19|581.74|578.94|0
1651635430000|2022-05-04 03:37:10|581.74|578.94|581.5|578.7|581.74|578.94|581.5|578.7|0
1651635460000|2022-05-04 03:37:40|581.63|578.83|581.25|578.45|581.63|578.83|581.25|578.45|0
1651635470000|2022-05-04 03:37:50|581.01|578.21|581.25|578.45|581.25|578.45|581.01|578.21|0
1651635480000|2022-05-04 03:38:00|581.14|578.34|581.25|578.45|581.25|578.45|581.14|578.34|0
1651635510000|2022-05-04 03:38:30|581.5|578.7|581.25|578.45|581.5|578.7|581.25|578.45|0
1651635540000|2022-05-04 03:39:00|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651635550000|2022-05-04 03:39:10|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651635560000|2022-05-04 03:39:20|581.99|579.19|581.74|578.94|581.99|579.19|581.74|578.94|0
1651635570000|2022-05-04 03:39:30|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651635580000|2022-05-04 03:39:40|581.25|578.45|581.25|578.45|581.25|578.45|581.25|578.45|0
1651635590000|2022-05-04 03:39:50|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651635600000|2022-05-04 03:40:00|581.63|578.83|581.5|578.7|581.63|578.83|581.5|578.7|0
1651635610000|2022-05-04 03:40:10|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651635620000|2022-05-04 03:40:20|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651635630000|2022-05-04 03:40:30|582.73|579.93|582.48|579.68|582.73|579.93|582.48|579.68|0
1651635640000|2022-05-04 03:40:40|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651635650000|2022-05-04 03:40:50|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651635660000|2022-05-04 03:41:00|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1651635670000|2022-05-04 03:41:10|582.61|579.81|582.48|579.68|582.61|579.81|582.48|579.68|0
1651635700000|2022-05-04 03:41:40|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1651635710000|2022-05-04 03:41:50|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1651635720000|2022-05-04 03:42:00|583.22|580.42|582.97|580.17|583.22|580.42|582.97|580.17|0
1651635730000|2022-05-04 03:42:10|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1651635740000|2022-05-04 03:42:20|583.22|580.42|582.97|580.17|583.22|580.42|582.97|580.17|0
1651635750000|2022-05-04 03:42:30|583.22|580.42|583.1|580.3|583.22|580.42|582.97|580.17|0
1651635760000|2022-05-04 03:42:40|583.22|580.42|582.73|579.93|583.22|580.42|582.73|579.93|0
1651635770000|2022-05-04 03:42:50|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651635790000|2022-05-04 03:43:10|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1651635800000|2022-05-04 03:43:20|582.72|579.92|582.72|579.92|582.72|579.92|582.72|579.92|0
1651635810000|2022-05-04 03:43:30|582.85|580.05|582.72|579.92|582.85|580.05|582.72|579.92|0
1651635820000|2022-05-04 03:43:40|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651635830000|2022-05-04 03:43:50|582.72|579.92|582.72|579.92|582.72|579.92|582.72|579.92|0
1651635840000|2022-05-04 03:44:00|582.48|579.68|582.61|579.81|582.61|579.81|582.48|579.68|0
1651635850000|2022-05-04 03:44:10|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1651635860000|2022-05-04 03:44:20|582.61|579.81|582.72|579.92|582.72|579.92|582.61|579.81|0
1651635870000|2022-05-04 03:44:30|582.48|579.68|582.23|579.43|582.48|579.68|582.23|579.43|0
1651635890000|2022-05-04 03:44:50|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651635900000|2022-05-04 03:45:00|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651635910000|2022-05-04 03:45:10|582.12|579.32|581.74|578.94|582.12|579.32|581.74|578.94|0
1651635920000|2022-05-04 03:45:20|581.99|579.19|581.74|578.94|581.99|579.19|581.74|578.94|0
1651635930000|2022-05-04 03:45:30|581.87|579.07|581.99|579.19|581.99|579.19|581.74|578.94|0
1651635940000|2022-05-04 03:45:40|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651635960000|2022-05-04 03:46:00|581.5|578.7|581.25|578.45|581.5|578.7|581.25|578.45|0
1651635980000|2022-05-04 03:46:20|581.5|578.7|581.25|578.45|581.5|578.7|581.25|578.45|0
1651635990000|2022-05-04 03:46:30|581.5|578.7|581.38|578.58|581.5|578.7|581.38|578.58|0
1651636000000|2022-05-04 03:46:40|581.25|578.45|581.5|578.7|581.5|578.7|581.25|578.45|0
1651636010000|2022-05-04 03:46:50|581.38|578.58|581.74|578.94|581.74|578.94|581.38|578.58|0
1651636050000|2022-05-04 03:47:30|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651636080000|2022-05-04 03:48:00|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651636090000|2022-05-04 03:48:10|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651636130000|2022-05-04 03:48:50|582.48|579.68|582.23|579.43|582.48|579.68|582.23|579.43|0
1651636140000|2022-05-04 03:49:00|582.36|579.56|582.36|579.56|582.36|579.56|582.36|579.56|0
1651636150000|2022-05-04 03:49:10|582.23|579.43|582.48|579.68|582.48|579.68|582.23|579.43|0
1651636170000|2022-05-04 03:49:30|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651636190000|2022-05-04 03:49:50|582.36|579.56|582.23|579.43|582.48|579.68|582.23|579.43|0
1651636200000|2022-05-04 03:50:00|582.12|579.32|582.23|579.43|582.23|579.43|582.12|579.32|0
1651636210000|2022-05-04 03:50:10|581.99|579.19|581.99|579.19|581.99|579.19|581.74|578.94|0
1651636220000|2022-05-04 03:50:20|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651636230000|2022-05-04 03:50:30|581.99|579.19|581.87|579.07|581.99|579.19|581.87|579.07|0
1651636240000|2022-05-04 03:50:40|581.99|579.19|581.99|579.19|581.99|579.19|581.74|578.94|0
1651636250000|2022-05-04 03:50:50|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651636260000|2022-05-04 03:51:00|581.87|579.07|581.74|578.94|581.99|579.19|581.74|578.94|0
1651636300000|2022-05-04 03:51:40|581.87|579.07|581.74|578.94|581.87|579.07|581.74|578.94|0
1651636320000|2022-05-04 03:52:00|581.87|579.07|581.99|579.19|581.99|579.19|581.87|579.07|0
1651636330000|2022-05-04 03:52:10|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651636340000|2022-05-04 03:52:20|582.12|579.32|581.99|579.19|582.12|579.32|581.99|579.19|0
1651636350000|2022-05-04 03:52:30|582.12|579.32|582.23|579.43|582.23|579.43|582.12|579.32|0
1651636400000|2022-05-04 03:53:20|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651636420000|2022-05-04 03:53:40|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651636430000|2022-05-04 03:53:50|581.99|579.19|581.99|579.19|581.99|579.19|581.99|579.19|0
1651636440000|2022-05-04 03:54:00|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651636450000|2022-05-04 03:54:10|581.62|578.82|581.62|578.82|581.62|578.82|581.62|578.82|0
1651636460000|2022-05-04 03:54:20|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651636480000|2022-05-04 03:54:40|581.25|578.45|581.25|578.45|581.25|578.45|581.25|578.45|0
1651636490000|2022-05-04 03:54:50|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651636530000|2022-05-04 03:55:30|581.38|578.58|581.5|578.7|581.5|578.7|581.38|578.58|0
1651636540000|2022-05-04 03:55:40|581.38|578.58|581.5|578.7|581.5|578.7|581.25|578.45|0
1651636580000|2022-05-04 03:56:20|581.74|578.94|581.99|579.19|581.99|579.19|581.74|578.94|0
1651636590000|2022-05-04 03:56:30|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651636600000|2022-05-04 03:56:40|581.87|579.07|581.87|579.07|581.87|579.07|581.87|579.07|0
1651636610000|2022-05-04 03:56:50|581.99|579.19|581.74|578.94|581.99|579.19|581.74|578.94|0
1651636630000|2022-05-04 03:57:10|581.5|578.7|581.5|578.7|581.74|578.94|581.5|578.7|0
1651636670000|2022-05-04 03:57:50|581.38|578.58|581.5|578.7|581.5|578.7|581.38|578.58|0
1651636700000|2022-05-04 03:58:20|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651636710000|2022-05-04 03:58:30|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1651636750000|2022-05-04 03:59:10|581.25|578.45|581.25|578.45|581.25|578.45|581.25|578.45|0
1651636760000|2022-05-04 03:59:20|581.38|578.58|581.25|578.45|581.38|578.58|581.25|578.45|0
1651636770000|2022-05-04 03:59:30|581.13|578.33|581.25|578.45|581.25|578.45|581.13|578.33|0
1651636790000|2022-05-04 03:59:50|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1651636800000|2022-05-04 04:00:00|581.01|578.21|581.01|578.21|581.01|578.21|581.01|578.21|0
1651636810000|2022-05-04 04:00:10|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1651636830000|2022-05-04 04:00:30|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1651636840000|2022-05-04 04:00:40|581.07|578.27|580.58|577.78|581.07|578.27|580.58|577.78|0
1651636850000|2022-05-04 04:00:50|580.34|577.54|578.87|576.07|580.34|577.54|578.87|576.07|0
1651636860000|2022-05-04 04:01:00|578.62|575.82|579.11|576.31|579.11|576.31|578.62|575.82|0
1651636870000|2022-05-04 04:01:10|579.6|576.8|579.36|576.56|579.6|576.8|579.36|576.56|0
1651636880000|2022-05-04 04:01:20|579.73|576.93|579.6|576.8|579.73|576.93|579.6|576.8|0
1651636890000|2022-05-04 04:01:30|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1651636900000|2022-05-04 04:01:40|579.6|576.8|579.49|576.69|579.6|576.8|579.49|576.69|0
1651636910000|2022-05-04 04:01:50|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1651636920000|2022-05-04 04:02:00|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1651636940000|2022-05-04 04:02:20|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1651636950000|2022-05-04 04:02:30|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1651636960000|2022-05-04 04:02:40|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1651636970000|2022-05-04 04:02:50|579.49|576.69|579.49|576.69|579.49|576.69|579.49|576.69|0
1651636980000|2022-05-04 04:03:00|579.6|576.8|579.85|577.05|579.85|577.05|579.6|576.8|0
1651637000000|2022-05-04 04:03:20|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1651637020000|2022-05-04 04:03:40|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1651637040000|2022-05-04 04:04:00|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1651637050000|2022-05-04 04:04:10|579.85|577.05|579.36|576.56|579.85|577.05|579.36|576.56|0
1651637060000|2022-05-04 04:04:20|579.6|576.8|579.6|576.8|579.73|576.93|579.6|576.8|0
1651637070000|2022-05-04 04:04:30|579.73|576.93|579.6|576.8|579.85|577.05|579.6|576.8|0
1651637090000|2022-05-04 04:04:50|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1651637110000|2022-05-04 04:05:10|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1651637130000|2022-05-04 04:05:30|579.73|576.93|579.85|577.05|579.85|577.05|579.73|576.93|0
1651637140000|2022-05-04 04:05:40|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1651637150000|2022-05-04 04:05:50|579.85|577.05|579.85|577.05|579.98|577.18|579.85|577.05|0
1651637160000|2022-05-04 04:06:00|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1651637170000|2022-05-04 04:06:10|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1651637190000|2022-05-04 04:06:30|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1651637200000|2022-05-04 04:06:40|579.85|577.05|579.98|577.18|579.98|577.18|579.85|577.05|0
1651637210000|2022-05-04 04:06:50|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1651637220000|2022-05-04 04:07:00|579.98|577.18|580.09|577.29|580.09|577.29|579.98|577.18|0
1651637260000|2022-05-04 04:07:40|580.34|577.54|580.09|577.29|580.34|577.54|580.09|577.29|0
1651637290000|2022-05-04 04:08:10|580.22|577.42|580.09|577.29|580.22|577.42|580.09|577.29|0
1651637300000|2022-05-04 04:08:20|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1651637320000|2022-05-04 04:08:40|579.98|577.18|579.85|577.05|579.98|577.18|579.85|577.05|0
1651637330000|2022-05-04 04:08:50|580.09|577.29|580.22|577.42|580.22|577.42|580.09|577.29|0
1651637340000|2022-05-04 04:09:00|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1651637400000|2022-05-04 04:10:00|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1651637410000|2022-05-04 04:10:10|580.34|577.54|580.09|577.29|580.34|577.54|580.09|577.29|0
1651637420000|2022-05-04 04:10:20|580.34|577.54|580.34|577.54|580.34|577.54|580.34|577.54|0
1651637430000|2022-05-04 04:10:30|580.58|577.78|580.34|577.54|580.58|577.78|580.34|577.54|0
1651637440000|2022-05-04 04:10:40|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1651637460000|2022-05-04 04:11:00|580.71|577.91|580.58|577.78|580.71|577.91|580.58|577.78|0
1651637470000|2022-05-04 04:11:10|580.47|577.67|580.47|577.67|580.47|577.67|580.47|577.67|0
1651637480000|2022-05-04 04:11:20|580.58|577.78|580.47|577.67|580.58|577.78|580.47|577.67|0
1651637490000|2022-05-04 04:11:30|580.58|577.78|580.47|577.67|580.58|577.78|580.47|577.67|0
1651637500000|2022-05-04 04:11:40|580.34|577.54|580.34|577.54|580.34|577.54|580.34|577.54|0
1651637550000|2022-05-04 04:12:30|580.47|577.67|580.47|577.67|580.47|577.67|580.47|577.67|0
1651637560000|2022-05-04 04:12:40|580.58|577.78|580.34|577.54|580.58|577.78|580.34|577.54|0
1651637580000|2022-05-04 04:13:00|580.47|577.67|580.34|577.54|580.47|577.67|580.34|577.54|0
1651637590000|2022-05-04 04:13:10|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1651637630000|2022-05-04 04:13:50|579.6|576.8|579.48|576.68|579.6|576.8|579.48|576.68|0
1651637640000|2022-05-04 04:14:00|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1651637650000|2022-05-04 04:14:10|579.11|576.31|579.6|576.8|579.73|576.93|579.11|576.31|0
1651637660000|2022-05-04 04:14:20|579.85|577.05|579.36|576.56|579.85|577.05|579.36|576.56|0
1651637670000|2022-05-04 04:14:30|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1651637680000|2022-05-04 04:14:40|578.62|575.82|578.38|575.58|578.62|575.82|578.38|575.58|0
1651637690000|2022-05-04 04:14:50|578.62|575.82|579.36|576.56|579.36|576.56|578.62|575.82|0
1651637700000|2022-05-04 04:15:00|579.24|576.44|579.36|576.56|579.36|576.56|579.11|576.31|0
1651637730000|2022-05-04 04:15:30|579.24|576.44|579.11|576.31|579.24|576.44|579.11|576.31|0
1651637760000|2022-05-04 04:16:00|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1651637820000|2022-05-04 04:17:00|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1651637840000|2022-05-04 04:17:20|578.99|576.19|578.75|575.95|578.99|576.19|578.75|575.95|0
1651637850000|2022-05-04 04:17:30|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1651637870000|2022-05-04 04:17:50|578.5|575.7|578.38|575.58|578.5|575.7|578.38|575.58|0
1651637890000|2022-05-04 04:18:10|578.01|575.21|578.01|575.21|578.01|575.21|578.01|575.21|0
1651637900000|2022-05-04 04:18:20|577.64|574.84|578.13|575.33|578.13|575.33|577.64|574.84|0
1651637920000|2022-05-04 04:18:40|578.38|575.58|578.26|575.46|578.38|575.58|578.26|575.46|0
1651637930000|2022-05-04 04:18:50|578.13|575.33|578.38|575.58|578.38|575.58|578.13|575.33|0
1651637960000|2022-05-04 04:19:20|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1651637990000|2022-05-04 04:19:50|577.89|575.09|577.89|575.09|577.89|575.09|577.89|575.09|0
1651638010000|2022-05-04 04:20:10|577.64|574.84|577.64|574.84|577.77|574.97|577.64|574.84|0
1651638020000|2022-05-04 04:20:20|577.89|575.09|577.77|574.97|577.89|575.09|577.77|574.97|0
1651638030000|2022-05-04 04:20:30|577.89|575.09|577.89|575.09|577.89|575.09|577.89|575.09|0
1651638050000|2022-05-04 04:20:50|578.13|575.33|577.89|575.09|578.13|575.33|577.89|575.09|0
1651638070000|2022-05-04 04:21:10|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1651638140000|2022-05-04 04:22:20|578.38|575.58|578.13|575.33|578.38|575.58|578.13|575.33|0
1651638160000|2022-05-04 04:22:40|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1651638190000|2022-05-04 04:23:10|578.62|575.82|578.13|575.33|578.62|575.82|578.13|575.33|0
1651638240000|2022-05-04 04:24:00|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1651638250000|2022-05-04 04:24:10|578.13|575.33|578.38|575.58|578.38|575.58|578.13|575.33|0
1651638370000|2022-05-04 04:26:10|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1651638420000|2022-05-04 04:27:00|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1651638430000|2022-05-04 04:27:10|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1651638450000|2022-05-04 04:27:30|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1651638460000|2022-05-04 04:27:40|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1651638480000|2022-05-04 04:28:00|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1651638500000|2022-05-04 04:28:20|578.38|575.58|578.62|575.82|578.62|575.82|578.38|575.58|0
1651638560000|2022-05-04 04:29:20|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1651638570000|2022-05-04 04:29:30|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1651638600000|2022-05-04 04:30:00|578.38|575.58|578.62|575.82|578.62|575.82|578.38|575.58|0
1651638610000|2022-05-04 04:30:10|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1651638630000|2022-05-04 04:30:30|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1651638670000|2022-05-04 04:31:10|577.64|574.84|577.15|574.35|577.64|574.84|577.15|574.35|0
1651638680000|2022-05-04 04:31:20|577.03|574.23|576.66|573.86|577.03|574.23|576.66|573.86|0
1651638690000|2022-05-04 04:31:30|576.91|574.11|576.91|574.11|576.91|574.11|576.91|574.11|0
1651638700000|2022-05-04 04:31:40|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1651638710000|2022-05-04 04:31:50|576.91|574.11|576.91|574.11|576.91|574.11|576.91|574.11|0
1651638720000|2022-05-04 04:32:00|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1651638760000|2022-05-04 04:32:40|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1651638780000|2022-05-04 04:33:00|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1651638800000|2022-05-04 04:33:20|577.4|574.6|576.17|573.37|577.4|574.6|576.17|573.37|0
1651638810000|2022-05-04 04:33:30|576.3|573.5|576.05|573.25|576.3|573.5|576.05|573.25|0
1651638820000|2022-05-04 04:33:40|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1651638830000|2022-05-04 04:33:50|576.54|573.74|576.42|573.62|576.66|573.86|576.42|573.62|0
1651638840000|2022-05-04 04:34:00|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1651638850000|2022-05-04 04:34:10|575.44|572.64|575.44|572.64|575.44|572.64|575.44|572.64|0
1651638860000|2022-05-04 04:34:20|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1651638880000|2022-05-04 04:34:40|575.56|572.76|575.68|572.88|575.68|572.88|575.44|572.64|0
1651638890000|2022-05-04 04:34:50|576.17|573.37|576.17|573.37|576.17|573.37|575.93|573.13|0
1651638900000|2022-05-04 04:35:00|576.05|573.25|576.05|573.25|576.05|573.25|575.93|573.13|0
1651638910000|2022-05-04 04:35:10|575.93|573.13|576.17|573.37|576.17|573.37|575.93|573.13|0
1651638920000|2022-05-04 04:35:20|576.42|573.62|576.05|573.25|576.42|573.62|576.05|573.25|0
1651638930000|2022-05-04 04:35:30|576.17|573.37|576.42|573.62|576.42|573.62|576.17|573.37|0
1651638940000|2022-05-04 04:35:40|576.17|573.37|576.3|573.5|576.3|573.5|576.17|573.37|0
1651638950000|2022-05-04 04:35:50|576.17|573.37|576.42|573.62|576.42|573.62|576.17|573.37|0
1651638990000|2022-05-04 04:36:30|576.66|573.86|576.54|573.74|576.66|573.86|576.54|573.74|0
1651639000000|2022-05-04 04:36:40|576.66|573.86|576.42|573.62|576.66|573.86|576.42|573.62|0
1651639010000|2022-05-04 04:36:50|576.3|573.5|576.66|573.86|576.66|573.86|576.3|573.5|0
1651639020000|2022-05-04 04:37:00|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1651639120000|2022-05-04 04:38:40|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1651639130000|2022-05-04 04:38:50|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1651639150000|2022-05-04 04:39:10|575.81|573.01|575.81|573.01|575.81|573.01|575.81|573.01|0
1651639160000|2022-05-04 04:39:20|575.93|573.13|576.17|573.37|576.17|573.37|575.93|573.13|0
1651639170000|2022-05-04 04:39:30|575.93|573.13|575.68|572.88|575.93|573.13|575.68|572.88|0
1651639190000|2022-05-04 04:39:50|575.44|572.64|575.56|572.76|575.56|572.76|575.44|572.64|0
1651639200000|2022-05-04 04:40:00|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1651639220000|2022-05-04 04:40:20|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1651639250000|2022-05-04 04:40:50|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1651639270000|2022-05-04 04:41:10|576.3|573.5|576.17|573.37|576.3|573.5|576.17|573.37|0
1651639300000|2022-05-04 04:41:40|576.41|573.61|576.41|573.61|576.41|573.61|576.41|573.61|0
1651639320000|2022-05-04 04:42:00|576.3|573.5|576.17|573.37|576.3|573.5|576.17|573.37|0
1651639410000|2022-05-04 04:43:30|576.54|573.74|576.41|573.61|576.54|573.74|576.41|573.61|0
1651639450000|2022-05-04 04:44:10|576.3|573.5|576.41|573.61|576.41|573.61|576.3|573.5|0
1651639460000|2022-05-04 04:44:20|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1651639520000|2022-05-04 04:45:20|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1651639530000|2022-05-04 04:45:30|576.79|573.99|576.9|574.1|576.9|574.1|576.79|573.99|0
1651639540000|2022-05-04 04:45:40|577.03|574.23|576.9|574.1|577.03|574.23|576.9|574.1|0
1651639600000|2022-05-04 04:46:40|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1651639630000|2022-05-04 04:47:10|577.03|574.23|577.03|574.23|577.03|574.23|577.03|574.23|0
1651639640000|2022-05-04 04:47:20|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1651639680000|2022-05-04 04:48:00|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1651639690000|2022-05-04 04:48:10|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1651639700000|2022-05-04 04:48:20|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1651639720000|2022-05-04 04:48:40|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1651639730000|2022-05-04 04:48:50|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1651639740000|2022-05-04 04:49:00|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1651639850000|2022-05-04 04:50:50|577.39|574.59|577.52|574.72|577.52|574.72|577.39|574.59|0
1651639860000|2022-05-04 04:51:00|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1651639880000|2022-05-04 04:51:20|577.77|574.97|577.77|574.97|577.88|575.08|577.77|574.97|0
1651639890000|2022-05-04 04:51:30|577.88|575.08|577.77|574.97|577.88|575.08|577.77|574.97|0
1651639900000|2022-05-04 04:51:40|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1651639940000|2022-05-04 04:52:20|578.13|575.33|578.37|575.57|578.37|575.57|578.13|575.33|0
1651639950000|2022-05-04 04:52:30|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1651639980000|2022-05-04 04:53:00|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1651640020000|2022-05-04 04:53:40|578.62|575.82|578.86|576.06|578.86|576.06|578.62|575.82|0
1651640030000|2022-05-04 04:53:50|578.99|576.19|578.86|576.06|578.99|576.19|578.86|576.06|0
1651640060000|2022-05-04 04:54:20|578.99|576.19|579.11|576.31|579.11|576.31|578.99|576.19|0
1651640070000|2022-05-04 04:54:30|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1651640100000|2022-05-04 04:55:00|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1651640150000|2022-05-04 04:55:50|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1651640200000|2022-05-04 04:56:40|579.11|576.31|578.86|576.06|579.11|576.31|578.86|576.06|0
1651640210000|2022-05-04 04:56:50|579.11|576.31|578.86|576.06|579.11|576.31|578.86|576.06|0
1651640240000|2022-05-04 04:57:20|579.11|576.31|579.11|576.31|579.11|576.31|578.99|576.19|0
1651640270000|2022-05-04 04:57:50|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1651640280000|2022-05-04 04:58:00|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1651640290000|2022-05-04 04:58:10|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1651640320000|2022-05-04 04:58:40|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1651640370000|2022-05-04 04:59:30|579.84|577.04|580.33|577.53|580.33|577.53|579.6|576.8|0
1651640380000|2022-05-04 04:59:40|579.84|577.04|579.84|577.04|579.84|577.04|579.73|576.93|0
1651640400000|2022-05-04 05:00:00|580.09|577.29|579.84|577.04|580.09|577.29|579.84|577.04|0
1651640410000|2022-05-04 05:00:10|579.73|576.93|579.84|577.04|579.84|577.04|579.73|576.93|0
1651640460000|2022-05-04 05:01:00|580.09|577.29|580.33|577.53|580.33|577.53|580.09|577.29|0
1651640470000|2022-05-04 05:01:10|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1651640480000|2022-05-04 05:01:20|580.46|577.66|580.33|577.53|580.46|577.66|580.33|577.53|0
1651640490000|2022-05-04 05:01:30|580.22|577.42|580.09|577.29|580.22|577.42|580.09|577.29|0
1651640500000|2022-05-04 05:01:40|579.84|577.04|579.6|576.8|579.84|577.04|579.6|576.8|0
1651640540000|2022-05-04 05:02:20|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1651640550000|2022-05-04 05:02:30|579.6|576.8|579.6|576.8|579.6|576.8|579.48|576.68|0
1651640560000|2022-05-04 05:02:40|579.48|576.68|579.35|576.55|579.48|576.68|579.35|576.55|0
1651640570000|2022-05-04 05:02:50|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1651640580000|2022-05-04 05:03:00|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1651640590000|2022-05-04 05:03:10|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1651640610000|2022-05-04 05:03:30|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1651640620000|2022-05-04 05:03:40|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1651640630000|2022-05-04 05:03:50|579.48|576.68|579.73|576.93|579.73|576.93|579.48|576.68|0
1651640640000|2022-05-04 05:04:00|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1651640650000|2022-05-04 05:04:10|580.09|577.29|580.33|577.53|580.58|577.78|580.09|577.29|0
1651640660000|2022-05-04 05:04:20|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1651640670000|2022-05-04 05:04:30|579.84|577.04|579.84|577.04|580.09|577.29|579.84|577.04|0
1651640690000|2022-05-04 05:04:50|579.6|576.8|579.48|576.68|579.6|576.8|579.48|576.68|0
1651640700000|2022-05-04 05:05:00|579.35|576.55|579.6|576.8|579.6|576.8|579.35|576.55|0
1651640710000|2022-05-04 05:05:10|579.35|576.55|579.35|576.55|579.6|576.8|579.35|576.55|0
1651640720000|2022-05-04 05:05:20|579.48|576.68|579.6|576.8|579.6|576.8|579.48|576.68|0
1651640740000|2022-05-04 05:05:40|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1651640760000|2022-05-04 05:06:00|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1651640770000|2022-05-04 05:06:10|579.84|577.04|579.72|576.92|579.84|577.04|579.72|576.92|0
1651640780000|2022-05-04 05:06:20|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1651640810000|2022-05-04 05:06:50|579.35|576.55|578.86|576.06|579.35|576.55|578.86|576.06|0
1651640850000|2022-05-04 05:07:30|578.37|575.57|577.88|575.08|578.37|575.57|577.88|575.08|0
1651640860000|2022-05-04 05:07:40|577.64|574.84|577.15|574.35|577.64|574.84|577.15|574.35|0
1651640870000|2022-05-04 05:07:50|577.39|574.59|577.15|574.35|577.39|574.59|577.15|574.35|0
1651640900000|2022-05-04 05:08:20|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1651640920000|2022-05-04 05:08:40|576.78|573.98|576.66|573.86|576.78|573.98|576.66|573.86|0
1651640930000|2022-05-04 05:08:50|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1651640980000|2022-05-04 05:09:40|577.15|574.35|576.9|574.1|577.15|574.35|576.9|574.1|0
1651640990000|2022-05-04 05:09:50|577.03|574.23|576.9|574.1|577.03|574.23|576.9|574.1|0
1651641010000|2022-05-04 05:10:10|577.15|574.35|577.03|574.23|577.15|574.35|577.03|574.23|0
1651641020000|2022-05-04 05:10:20|577.15|574.35|577.64|574.84|577.64|574.84|577.15|574.35|0
1651641050000|2022-05-04 05:10:50|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1651641060000|2022-05-04 05:11:00|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1651641070000|2022-05-04 05:11:10|578.13|575.33|577.64|574.84|578.13|575.33|577.64|574.84|0
1651641080000|2022-05-04 05:11:20|577.39|574.59|577.27|574.47|577.39|574.59|577.27|574.47|0
1651641090000|2022-05-04 05:11:30|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1651641110000|2022-05-04 05:11:50|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1651641120000|2022-05-04 05:12:00|577.39|574.59|577.27|574.47|577.39|574.59|577.27|574.47|0
1651641130000|2022-05-04 05:12:10|577.39|574.59|576.9|574.1|577.39|574.59|576.9|574.1|0
1651641140000|2022-05-04 05:12:20|576.66|573.86|576.41|573.61|576.66|573.86|576.41|573.61|0
1651641150000|2022-05-04 05:12:30|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1651641160000|2022-05-04 05:12:40|575.92|573.12|575.43|572.63|575.92|573.12|575.43|572.63|0
1651641170000|2022-05-04 05:12:50|575.92|573.12|576.17|573.37|576.17|573.37|575.92|573.12|0
1651641190000|2022-05-04 05:13:10|575.92|573.12|575.92|573.12|575.92|573.12|575.8|573|0
1651641200000|2022-05-04 05:13:20|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1651641210000|2022-05-04 05:13:30|576.41|573.61|576.41|573.61|576.41|573.61|576.41|573.61|0
1651641220000|2022-05-04 05:13:40|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1651641250000|2022-05-04 05:14:10|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1651641260000|2022-05-04 05:14:20|576.66|573.86|576.9|574.1|576.9|574.1|576.66|573.86|0
1651641270000|2022-05-04 05:14:30|577.15|574.35|577.39|574.59|577.39|574.59|577.15|574.35|0
1651641280000|2022-05-04 05:14:40|577.64|574.84|577.39|574.59|577.64|574.84|577.39|574.59|0
1651641290000|2022-05-04 05:14:50|577.27|574.47|577.64|574.84|577.64|574.84|577.27|574.47|0
1651641300000|2022-05-04 05:15:00|577.52|574.72|577.64|574.84|577.64|574.84|577.52|574.72|0
1651641310000|2022-05-04 05:15:10|577.39|574.59|577.15|574.35|577.39|574.59|577.15|574.35|0
1651641320000|2022-05-04 05:15:20|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1651641330000|2022-05-04 05:15:30|577.64|574.84|578.13|575.33|578.13|575.33|577.64|574.84|0
1651641340000|2022-05-04 05:15:40|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1651641350000|2022-05-04 05:15:50|578.13|575.33|578.13|575.33|578.13|575.33|577.88|575.08|0
1651641360000|2022-05-04 05:16:00|578.37|575.57|578.25|575.45|578.37|575.57|578.13|575.33|0
1651641370000|2022-05-04 05:16:10|578.01|575.21|577.88|575.08|578.13|575.33|577.88|575.08|0
1651641380000|2022-05-04 05:16:20|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1651641390000|2022-05-04 05:16:30|578.01|575.21|577.88|575.08|578.01|575.21|577.88|575.08|0
1651641400000|2022-05-04 05:16:40|578.13|575.33|578.62|575.82|578.62|575.82|578.13|575.33|0
1651641410000|2022-05-04 05:16:50|578.5|575.7|578.62|575.82|578.62|575.82|578.5|575.7|0
1651641420000|2022-05-04 05:17:00|578.74|575.94|578.86|576.06|578.86|576.06|578.74|575.94|0
1651641430000|2022-05-04 05:17:10|579.11|576.31|579.35|576.55|579.35|576.55|579.11|576.31|0
1651641440000|2022-05-04 05:17:20|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1651641450000|2022-05-04 05:17:30|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1651641460000|2022-05-04 05:17:40|578.86|576.06|579.11|576.31|579.11|576.31|578.86|576.06|0
1651641470000|2022-05-04 05:17:50|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1651641490000|2022-05-04 05:18:10|579.48|576.68|579.6|576.8|579.6|576.8|579.48|576.68|0
1651641500000|2022-05-04 05:18:20|579.67|576.87|579.67|576.87|579.91|577.11|579.67|576.87|0
1651641510000|2022-05-04 05:18:30|579.55|576.75|579.42|576.62|579.55|576.75|579.42|576.62|0
1651641520000|2022-05-04 05:18:40|579.18|576.38|579.18|576.38|579.18|576.38|579.06|576.26|0
1651641530000|2022-05-04 05:18:50|578.93|576.13|578.69|575.89|578.93|576.13|578.69|575.89|0
1651641540000|2022-05-04 05:19:00|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651641550000|2022-05-04 05:19:10|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1651641560000|2022-05-04 05:19:20|579.3|576.5|579.3|576.5|579.42|576.62|579.3|576.5|0
1651641570000|2022-05-04 05:19:30|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651641580000|2022-05-04 05:19:40|579.3|576.5|579.42|576.62|579.42|576.62|579.3|576.5|0
1651641590000|2022-05-04 05:19:50|579.18|576.38|579.18|576.38|579.42|576.62|579.18|576.38|0
1651641610000|2022-05-04 05:20:10|579.06|576.26|578.93|576.13|579.06|576.26|578.93|576.13|0
1651641630000|2022-05-04 05:20:30|578.81|576.01|578.93|576.13|578.93|576.13|578.81|576.01|0
1651641650000|2022-05-04 05:20:50|578.81|576.01|578.93|576.13|578.93|576.13|578.81|576.01|0
1651641660000|2022-05-04 05:21:00|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1651641680000|2022-05-04 05:21:20|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651641700000|2022-05-04 05:21:40|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1651641710000|2022-05-04 05:21:50|579.3|576.5|579.42|576.62|579.42|576.62|579.3|576.5|0
1651641720000|2022-05-04 05:22:00|579.55|576.75|579.67|576.87|579.67|576.87|579.42|576.62|0
1651641740000|2022-05-04 05:22:20|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1651641750000|2022-05-04 05:22:30|579.67|576.87|579.91|577.11|579.91|577.11|579.67|576.87|0
1651641760000|2022-05-04 05:22:40|580.16|577.36|579.91|577.11|580.16|577.36|579.91|577.11|0
1651641780000|2022-05-04 05:23:00|579.67|576.87|579.42|576.62|579.67|576.87|579.42|576.62|0
1651641790000|2022-05-04 05:23:10|579.67|576.87|579.67|576.87|579.67|576.87|579.67|576.87|0
1651641800000|2022-05-04 05:23:20|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651641810000|2022-05-04 05:23:30|579.55|576.75|579.42|576.62|579.55|576.75|579.42|576.62|0
1651641820000|2022-05-04 05:23:40|579.55|576.75|579.55|576.75|579.55|576.75|579.42|576.62|0
1651641830000|2022-05-04 05:23:50|579.67|576.87|579.55|576.75|579.67|576.87|579.55|576.75|0
1651641840000|2022-05-04 05:24:00|579.67|576.87|579.42|576.62|579.67|576.87|579.42|576.62|0
1651641850000|2022-05-04 05:24:10|579.67|576.87|579.55|576.75|579.67|576.87|579.55|576.75|0
1651641860000|2022-05-04 05:24:20|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651641890000|2022-05-04 05:24:50|579.18|576.38|579.3|576.5|579.3|576.5|578.69|575.89|0
1651641900000|2022-05-04 05:25:00|579.18|576.38|578.93|576.13|579.18|576.38|578.93|576.13|0
1651641910000|2022-05-04 05:25:10|579.18|576.38|578.93|576.13|579.18|576.38|578.93|576.13|0
1651641920000|2022-05-04 05:25:20|579.06|576.26|579.18|576.38|579.18|576.38|579.06|576.26|0
1651641930000|2022-05-04 05:25:30|579.3|576.5|579.18|576.38|579.3|576.5|579.18|576.38|0
1651641940000|2022-05-04 05:25:40|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651641950000|2022-05-04 05:25:50|579.67|576.87|579.67|576.87|579.67|576.87|579.67|576.87|0
1651641970000|2022-05-04 05:26:10|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651641980000|2022-05-04 05:26:20|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1651641990000|2022-05-04 05:26:30|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651642000000|2022-05-04 05:26:40|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651642010000|2022-05-04 05:26:50|579.42|576.62|578.93|576.13|579.42|576.62|578.93|576.13|0
1651642020000|2022-05-04 05:27:00|578.69|575.89|578.69|575.89|578.93|576.13|578.69|575.89|0
1651642030000|2022-05-04 05:27:10|578.93|576.13|579.18|576.38|579.18|576.38|578.93|576.13|0
1651642040000|2022-05-04 05:27:20|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651642050000|2022-05-04 05:27:30|579.67|576.87|579.67|576.87|579.67|576.87|579.42|576.62|0
1651642070000|2022-05-04 05:27:50|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651642080000|2022-05-04 05:28:00|579.18|576.38|579.42|576.62|579.42|576.62|579.18|576.38|0
1651642090000|2022-05-04 05:28:10|579.18|576.38|578.93|576.13|579.18|576.38|578.69|575.89|0
1651642100000|2022-05-04 05:28:20|578.69|575.89|578.69|575.89|578.69|575.89|578.69|575.89|0
1651642110000|2022-05-04 05:28:30|578.57|575.77|578.32|575.52|578.57|575.77|578.2|575.4|0
1651642120000|2022-05-04 05:28:40|578.44|575.64|578.32|575.52|578.44|575.64|578.32|575.52|0
1651642130000|2022-05-04 05:28:50|578.44|575.64|578.69|575.89|578.69|575.89|578.44|575.64|0
1651642140000|2022-05-04 05:29:00|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1651642160000|2022-05-04 05:29:20|578.69|575.89|578.2|575.4|578.69|575.89|578.2|575.4|0
1651642200000|2022-05-04 05:30:00|578.08|575.28|577.95|575.15|578.2|575.4|577.95|575.15|0
1651642210000|2022-05-04 05:30:10|577.71|574.91|577.95|575.15|577.95|575.15|577.71|574.91|0
1651642220000|2022-05-04 05:30:20|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1651642230000|2022-05-04 05:30:30|577.59|574.79|577.71|574.91|577.71|574.91|577.59|574.79|0
1651642240000|2022-05-04 05:30:40|577.59|574.79|577.22|574.42|577.59|574.79|577.22|574.42|0
1651642250000|2022-05-04 05:30:50|577.59|574.79|577.71|574.91|577.71|574.91|577.59|574.79|0
1651642260000|2022-05-04 05:31:00|577.46|574.66|577.46|574.66|577.59|574.79|577.46|574.66|0
1651642270000|2022-05-04 05:31:10|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1651642280000|2022-05-04 05:31:20|577.83|575.03|577.71|574.91|577.83|575.03|577.71|574.91|0
1651642290000|2022-05-04 05:31:30|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1651642320000|2022-05-04 05:32:00|577.71|574.91|577.83|575.03|577.83|575.03|577.71|574.91|0
1651642330000|2022-05-04 05:32:10|577.71|574.91|578.57|575.77|578.69|575.89|577.71|574.91|0
1651642340000|2022-05-04 05:32:20|578.69|575.89|578.81|576.01|578.81|576.01|578.69|575.89|0
1651642350000|2022-05-04 05:32:30|578.93|576.13|579.42|576.62|579.42|576.62|578.93|576.13|0
1651642360000|2022-05-04 05:32:40|578.93|576.13|578.81|576.01|578.93|576.13|578.69|575.89|0
1651642370000|2022-05-04 05:32:50|578.69|575.89|578.69|575.89|578.69|575.89|578.69|575.89|0
1651642380000|2022-05-04 05:33:00|578.93|576.13|578.93|576.13|578.93|576.13|578.69|575.89|0
1651642430000|2022-05-04 05:33:50|578.81|576.01|578.93|576.13|578.93|576.13|578.69|575.89|0
1651642440000|2022-05-04 05:34:00|578.81|576.01|578.57|575.77|578.81|576.01|578.57|575.77|0
1651642450000|2022-05-04 05:34:10|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1651642460000|2022-05-04 05:34:20|578.69|575.89|578.69|575.89|578.69|575.89|578.69|575.89|0
1651642470000|2022-05-04 05:34:30|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1651642480000|2022-05-04 05:34:40|579.18|576.38|579.18|576.38|579.18|576.38|579.06|576.26|0
1651642490000|2022-05-04 05:34:50|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651642500000|2022-05-04 05:35:00|579.18|576.38|579.66|576.86|579.66|576.86|579.18|576.38|0
1651642510000|2022-05-04 05:35:10|579.91|577.11|579.66|576.86|579.91|577.11|579.66|576.86|0
1651642520000|2022-05-04 05:35:20|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1651642540000|2022-05-04 05:35:40|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651642550000|2022-05-04 05:35:50|579.66|576.86|579.42|576.62|579.66|576.86|579.42|576.62|0
1651642560000|2022-05-04 05:36:00|579.55|576.75|579.66|576.86|579.66|576.86|579.55|576.75|0
1651642580000|2022-05-04 05:36:20|579.42|576.62|579.3|576.5|579.42|576.62|579.3|576.5|0
1651642590000|2022-05-04 05:36:30|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651642620000|2022-05-04 05:37:00|579.3|576.5|579.06|576.26|579.3|576.5|579.06|576.26|0
1651642640000|2022-05-04 05:37:20|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651642650000|2022-05-04 05:37:30|579.06|576.26|578.93|576.13|579.06|576.26|578.93|576.13|0
1651642690000|2022-05-04 05:38:10|579.17|576.37|579.42|576.62|579.42|576.62|579.17|576.37|0
1651642710000|2022-05-04 05:38:30|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1651642740000|2022-05-04 05:39:00|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651642750000|2022-05-04 05:39:10|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1651642760000|2022-05-04 05:39:20|579.06|576.26|579.17|576.37|579.17|576.37|579.06|576.26|0
1651642770000|2022-05-04 05:39:30|579.42|576.62|579.66|576.86|579.66|576.86|579.17|576.37|0
1651642780000|2022-05-04 05:39:40|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1651642790000|2022-05-04 05:39:50|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1651642800000|2022-05-04 05:40:00|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651642820000|2022-05-04 05:40:20|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1651642850000|2022-05-04 05:40:50|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1651642860000|2022-05-04 05:41:00|580.15|577.35|580.04|577.24|580.15|577.35|580.04|577.24|0
1651642870000|2022-05-04 05:41:10|580.15|577.35|579.91|577.11|580.15|577.35|579.91|577.11|0
1651642880000|2022-05-04 05:41:20|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1651642910000|2022-05-04 05:41:50|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1651642920000|2022-05-04 05:42:00|579.79|576.99|579.91|577.11|579.91|577.11|579.79|576.99|0
1651642950000|2022-05-04 05:42:30|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1651642960000|2022-05-04 05:42:40|580.04|577.24|580.15|577.35|580.15|577.35|580.04|577.24|0
1651642970000|2022-05-04 05:42:50|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1651642980000|2022-05-04 05:43:00|579.79|576.99|579.79|576.99|579.79|576.99|579.79|576.99|0
1651643000000|2022-05-04 05:43:20|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1651643010000|2022-05-04 05:43:30|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651643020000|2022-05-04 05:43:40|579.66|576.86|579.66|576.86|579.91|577.11|579.66|576.86|0
1651643030000|2022-05-04 05:43:50|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1651643040000|2022-05-04 05:44:00|579.66|576.86|579.42|576.62|579.66|576.86|579.42|576.62|0
1651643050000|2022-05-04 05:44:10|579.17|576.37|579.17|576.37|579.42|576.62|579.17|576.37|0
1651643070000|2022-05-04 05:44:30|578.93|576.13|578.68|575.88|578.93|576.13|578.68|575.88|0
1651643080000|2022-05-04 05:44:40|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651643090000|2022-05-04 05:44:50|578.68|575.88|578.93|576.13|578.93|576.13|578.68|575.88|0
1651643100000|2022-05-04 05:45:00|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1651643110000|2022-05-04 05:45:10|578.93|576.13|578.68|575.88|578.93|576.13|578.68|575.88|0
1651643120000|2022-05-04 05:45:20|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1651643130000|2022-05-04 05:45:30|578.19|575.39|578.68|575.88|578.68|575.88|578.19|575.39|0
1651643140000|2022-05-04 05:45:40|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1651643150000|2022-05-04 05:45:50|578.57|575.77|578.44|575.64|578.57|575.77|578.32|575.52|0
1651643160000|2022-05-04 05:46:00|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1651643170000|2022-05-04 05:46:10|578.93|576.13|578.81|576.01|578.93|576.13|578.68|575.88|0
1651643180000|2022-05-04 05:46:20|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651643210000|2022-05-04 05:46:50|579.17|576.37|579.42|576.62|579.42|576.62|579.17|576.37|0
1651643220000|2022-05-04 05:47:00|579.66|576.86|579.55|576.75|579.66|576.86|579.42|576.62|0
1651643230000|2022-05-04 05:47:10|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1651643250000|2022-05-04 05:47:30|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1651643310000|2022-05-04 05:48:30|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1651643320000|2022-05-04 05:48:40|579.55|576.75|579.42|576.62|579.55|576.75|579.42|576.62|0
1651643340000|2022-05-04 05:49:00|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1651643350000|2022-05-04 05:49:10|578.93|576.13|578.93|576.13|578.93|576.13|578.68|575.88|0
1651643360000|2022-05-04 05:49:20|578.68|575.88|578.44|575.64|578.68|575.88|578.32|575.52|0
1651643370000|2022-05-04 05:49:30|578.68|575.88|578.44|575.64|578.68|575.88|578.44|575.64|0
1651643380000|2022-05-04 05:49:40|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1651643390000|2022-05-04 05:49:50|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651643400000|2022-05-04 05:50:00|578.08|575.28|578.19|575.39|578.19|575.39|577.95|575.15|0
1651643410000|2022-05-04 05:50:10|578.08|575.28|577.95|575.15|578.19|575.39|577.95|575.15|0
1651643420000|2022-05-04 05:50:20|577.83|575.03|577.7|574.9|577.83|575.03|577.7|574.9|0
1651643430000|2022-05-04 05:50:30|578.08|575.28|578.19|575.39|578.19|575.39|578.08|575.28|0
1651643440000|2022-05-04 05:50:40|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1651643460000|2022-05-04 05:51:00|578.57|575.77|578.81|576.01|578.81|576.01|578.44|575.64|0
1651643470000|2022-05-04 05:51:10|578.93|576.13|578.81|576.01|578.93|576.13|578.68|575.88|0
1651643480000|2022-05-04 05:51:20|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1651643490000|2022-05-04 05:51:30|578.44|575.64|578.68|575.88|578.68|575.88|578.44|575.64|0
1651643510000|2022-05-04 05:51:50|578.44|575.64|578.68|575.88|578.68|575.88|578.44|575.64|0
1651643520000|2022-05-04 05:52:00|578.32|575.52|578.44|575.64|578.44|575.64|578.19|575.39|0
1651643530000|2022-05-04 05:52:10|577.95|575.15|578.19|575.39|578.19|575.39|577.95|575.15|0
1651643540000|2022-05-04 05:52:20|578.08|575.28|577.83|575.03|578.08|575.28|577.7|574.9|0
1651643550000|2022-05-04 05:52:30|577.7|574.9|577.46|574.66|577.7|574.9|577.46|574.66|0
1651643580000|2022-05-04 05:53:00|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1651643600000|2022-05-04 05:53:20|577.46|574.66|577.46|574.66|577.46|574.66|577.46|574.66|0
1651643610000|2022-05-04 05:53:30|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1651643620000|2022-05-04 05:53:40|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1651643630000|2022-05-04 05:53:50|577.46|574.66|577.59|574.79|577.59|574.79|577.46|574.66|0
1651643640000|2022-05-04 05:54:00|577.7|574.9|577.34|574.54|577.7|574.9|577.21|574.41|0
1651643650000|2022-05-04 05:54:10|577.46|574.66|577.59|574.79|577.7|574.9|577.46|574.66|0
1651643660000|2022-05-04 05:54:20|577.21|574.41|577.46|574.66|577.46|574.66|577.21|574.41|0
1651643670000|2022-05-04 05:54:30|577.21|574.41|576.97|574.17|577.21|574.41|576.97|574.17|0
1651643700000|2022-05-04 05:55:00|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1651643710000|2022-05-04 05:55:10|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1651643720000|2022-05-04 05:55:20|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651643730000|2022-05-04 05:55:30|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1651643740000|2022-05-04 05:55:40|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1651643750000|2022-05-04 05:55:50|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651643760000|2022-05-04 05:56:00|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1651643770000|2022-05-04 05:56:10|577.1|574.3|576.97|574.17|577.1|574.3|576.97|574.17|0
1651643780000|2022-05-04 05:56:20|577.1|574.3|577.21|574.41|577.21|574.41|577.1|574.3|0
1651643790000|2022-05-04 05:56:30|576.97|574.17|576.72|573.92|576.97|574.17|576.72|573.92|0
1651643800000|2022-05-04 05:56:40|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651643810000|2022-05-04 05:56:50|576.61|573.81|576.72|573.92|576.72|573.92|576.61|573.81|0
1651643820000|2022-05-04 05:57:00|576.23|573.43|576.48|573.68|576.48|573.68|576.23|573.43|0
1651643830000|2022-05-04 05:57:10|576.23|573.43|576.23|573.43|576.23|573.43|576.23|573.43|0
1651643880000|2022-05-04 05:58:00|576.12|573.32|575.99|573.19|576.12|573.32|575.99|573.19|0
1651643910000|2022-05-04 05:58:30|575.75|572.95|575.26|572.46|575.75|572.95|575.26|572.46|0
1651643920000|2022-05-04 05:58:40|575.01|572.21|575.5|572.7|575.5|572.7|575.01|572.21|0
1651643940000|2022-05-04 05:59:00|575.26|572.46|575.26|572.46|575.26|572.46|575.26|572.46|0
1651643950000|2022-05-04 05:59:10|575.01|572.21|575.01|572.21|575.01|572.21|575.01|572.21|0
1651643960000|2022-05-04 05:59:20|575.26|572.46|575.26|572.46|575.26|572.46|575.26|572.46|0
1651643970000|2022-05-04 05:59:30|575.5|572.7|575.5|572.7|575.5|572.7|575.5|572.7|0
1651644000000|2022-05-04 06:00:00|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1651644010000|2022-05-04 06:00:10|576.23|573.43|576.48|573.68|576.48|573.68|576.23|573.43|0
1651644020000|2022-05-04 06:00:20|576.72|573.92|576.97|574.17|576.97|574.17|576.72|573.92|0
1651644030000|2022-05-04 06:00:30|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1651644040000|2022-05-04 06:00:40|576.97|574.17|576.72|573.92|576.97|574.17|576.72|573.92|0
1651644050000|2022-05-04 06:00:50|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651644090000|2022-05-04 06:01:30|576.48|573.68|576.23|573.43|576.48|573.68|576.23|573.43|0
1651644100000|2022-05-04 06:01:40|576.12|573.32|576.36|573.56|576.36|573.56|575.99|573.19|0
1651644110000|2022-05-04 06:01:50|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651644120000|2022-05-04 06:02:00|576.97|574.17|576.85|574.05|576.97|574.17|576.72|573.92|0
1651644130000|2022-05-04 06:02:10|576.97|574.17|577.21|574.41|577.21|574.41|576.97|574.17|0
1651644140000|2022-05-04 06:02:20|577.46|574.66|577.7|574.9|577.7|574.9|577.46|574.66|0
1651644150000|2022-05-04 06:02:30|577.83|575.03|578.19|575.39|578.19|575.39|577.83|575.03|0
1651644160000|2022-05-04 06:02:40|578.08|575.28|578.08|575.28|578.19|575.39|578.08|575.28|0
1651644170000|2022-05-04 06:02:50|577.95|575.15|578.08|575.28|578.08|575.28|577.95|575.15|0
1651644180000|2022-05-04 06:03:00|577.95|575.15|577.95|575.15|577.95|575.15|577.7|574.9|0
1651644190000|2022-05-04 06:03:10|578.19|575.39|578.56|575.76|578.56|575.76|578.19|575.39|0
1651644200000|2022-05-04 06:03:20|578.68|575.88|578.44|575.64|578.68|575.88|578.44|575.64|0
1651644210000|2022-05-04 06:03:30|578.68|575.88|578.44|575.64|578.68|575.88|578.44|575.64|0
1651644230000|2022-05-04 06:03:50|578.68|575.88|579.17|576.37|579.17|576.37|578.68|575.88|0
1651644240000|2022-05-04 06:04:00|579.42|576.62|579.91|577.11|579.91|577.11|579.42|576.62|0
1651644250000|2022-05-04 06:04:10|579.54|576.74|579.91|577.11|579.91|577.11|579.54|576.74|0
1651644260000|2022-05-04 06:04:20|580.15|577.35|579.91|577.11|580.15|577.35|579.91|577.11|0
1651644270000|2022-05-04 06:04:30|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1651644280000|2022-05-04 06:04:40|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1651644310000|2022-05-04 06:05:10|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1651644350000|2022-05-04 06:05:50|580.64|577.84|580.64|577.84|580.89|578.09|580.64|577.84|0
1651644360000|2022-05-04 06:06:00|580.77|577.97|580.4|577.6|580.77|577.97|580.4|577.6|0
1651644370000|2022-05-04 06:06:10|580.15|577.35|579.66|576.86|580.15|577.35|579.66|576.86|0
1651644380000|2022-05-04 06:06:20|579.91|577.11|579.42|576.62|579.91|577.11|579.42|576.62|0
1651644390000|2022-05-04 06:06:30|579.17|576.37|579.17|576.37|579.42|576.62|579.17|576.37|0
1651644400000|2022-05-04 06:06:40|579.42|576.62|579.17|576.37|579.42|576.62|579.17|576.37|0
1651644410000|2022-05-04 06:06:50|579.42|576.62|579.42|576.62|579.42|576.62|579.3|576.5|0
1651644430000|2022-05-04 06:07:10|579.17|576.37|578.56|575.76|579.17|576.37|578.56|575.76|0
1651644440000|2022-05-04 06:07:20|578.44|575.64|578.44|575.64|578.44|575.64|578.32|575.52|0
1651644450000|2022-05-04 06:07:30|578.32|575.52|578.32|575.52|578.44|575.64|578.32|575.52|0
1651644460000|2022-05-04 06:07:40|578.44|575.64|578.19|575.39|578.44|575.64|578.19|575.39|0
1651644470000|2022-05-04 06:07:50|578.32|575.52|577.59|574.79|578.32|575.52|577.59|574.79|0
1651644480000|2022-05-04 06:08:00|577.46|574.66|577.7|574.9|577.7|574.9|577.46|574.66|0
1651644490000|2022-05-04 06:08:10|577.46|574.66|576.72|573.92|577.46|574.66|576.72|573.92|0
1651644500000|2022-05-04 06:08:20|576.23|573.43|576.23|573.43|576.23|573.43|575.99|573.19|0
1651644510000|2022-05-04 06:08:30|575.99|573.19|576.85|574.05|576.85|574.05|575.99|573.19|0
1651644520000|2022-05-04 06:08:40|576.72|573.92|576.48|573.68|576.72|573.92|576.48|573.68|0
1651644530000|2022-05-04 06:08:50|576.72|573.92|576.85|574.05|576.85|574.05|576.72|573.92|0
1651644540000|2022-05-04 06:09:00|576.97|574.17|576.97|574.17|577.1|574.3|576.97|574.17|0
1651644550000|2022-05-04 06:09:10|576.85|574.05|577.46|574.66|577.46|574.66|576.85|574.05|0
1651644560000|2022-05-04 06:09:20|577.34|574.54|577.1|574.3|577.34|574.54|577.1|574.3|0
1651644570000|2022-05-04 06:09:30|577.21|574.41|577.1|574.3|577.21|574.41|576.97|574.17|0
1651644580000|2022-05-04 06:09:40|577.21|574.41|577.21|574.41|577.46|574.66|577.21|574.41|0
1651644590000|2022-05-04 06:09:50|577.46|574.66|577.46|574.66|577.46|574.66|577.46|574.66|0
1651644600000|2022-05-04 06:10:00|577.21|574.41|577.7|574.9|577.7|574.9|577.21|574.41|0
1651644610000|2022-05-04 06:10:10|576.97|574.17|576.61|573.81|576.97|574.17|576.48|573.68|0
1651644620000|2022-05-04 06:10:20|576.23|573.43|575.74|572.94|576.23|573.43|575.74|572.94|0
1651644630000|2022-05-04 06:10:30|575.87|573.07|576.23|573.43|576.23|573.43|575.87|573.07|0
1651644640000|2022-05-04 06:10:40|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651644650000|2022-05-04 06:10:50|576.23|573.43|575.74|572.94|576.23|573.43|575.74|572.94|0
1651644660000|2022-05-04 06:11:00|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1651644670000|2022-05-04 06:11:10|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651644680000|2022-05-04 06:11:20|576.23|573.43|576.48|573.68|576.48|573.68|576.23|573.43|0
1651644690000|2022-05-04 06:11:30|576.72|573.92|576.97|574.17|576.97|574.17|576.72|573.92|0
1651644700000|2022-05-04 06:11:40|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1651644710000|2022-05-04 06:11:50|576.85|574.05|576.85|574.05|576.85|574.05|576.72|573.92|0
1651644720000|2022-05-04 06:12:00|576.97|574.17|577.09|574.29|577.21|574.41|576.97|574.17|0
1651644730000|2022-05-04 06:12:10|577.21|574.41|576.97|574.17|577.21|574.41|576.97|574.17|0
1651644740000|2022-05-04 06:12:20|577.46|574.66|576.72|573.92|577.46|574.66|576.72|573.92|0
1651644750000|2022-05-04 06:12:30|576.48|573.68|576.23|573.43|576.48|573.68|576.23|573.43|0
1651644760000|2022-05-04 06:12:40|575.99|573.19|576.23|573.43|576.23|573.43|575.99|573.19|0
1651644770000|2022-05-04 06:12:50|576.48|573.68|576.36|573.56|576.48|573.68|576.36|573.56|0
1651644780000|2022-05-04 06:13:00|576.48|573.68|576.48|573.68|576.72|573.92|576.48|573.68|0
1651644790000|2022-05-04 06:13:10|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1651644800000|2022-05-04 06:13:20|576.85|574.05|576.97|574.17|577.09|574.29|576.85|574.05|0
1651644810000|2022-05-04 06:13:30|576.61|573.81|576.48|573.68|576.61|573.81|576.23|573.43|0
1651644820000|2022-05-04 06:13:40|576.72|573.92|576.97|574.17|576.97|574.17|576.72|573.92|0
1651644830000|2022-05-04 06:13:50|577.21|574.41|576.72|573.92|577.21|574.41|576.72|573.92|0
1651644840000|2022-05-04 06:14:00|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651644860000|2022-05-04 06:14:20|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1651644870000|2022-05-04 06:14:30|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651644880000|2022-05-04 06:14:40|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1651644890000|2022-05-04 06:14:50|577.21|574.41|577.09|574.29|577.21|574.41|577.09|574.29|0
1651644900000|2022-05-04 06:15:00|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651644910000|2022-05-04 06:15:10|577.46|574.66|577.34|574.54|577.46|574.66|577.34|574.54|0
1651644920000|2022-05-04 06:15:20|577.46|574.66|577.21|574.41|577.46|574.66|577.21|574.41|0
1651644930000|2022-05-04 06:15:30|576.97|574.17|576.72|573.92|576.97|574.17|576.72|573.92|0
1651644940000|2022-05-04 06:15:40|576.6|573.8|576.23|573.43|576.6|573.8|576.23|573.43|0
1651644950000|2022-05-04 06:15:50|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651644960000|2022-05-04 06:16:00|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1651644970000|2022-05-04 06:16:10|575.99|573.19|575.5|572.7|575.99|573.19|575.5|572.7|0
1651644980000|2022-05-04 06:16:20|575.63|572.83|575.5|572.7|575.74|572.94|575.5|572.7|0
1651644990000|2022-05-04 06:16:30|575.25|572.45|575.01|572.21|575.25|572.45|575.01|572.21|0
1651645000000|2022-05-04 06:16:40|575.14|572.34|575.25|572.45|575.5|572.7|575.14|572.34|0
1651645010000|2022-05-04 06:16:50|575.01|572.21|575.5|572.7|575.5|572.7|575.01|572.21|0
1651645020000|2022-05-04 06:17:00|575.25|572.45|575.25|572.45|575.25|572.45|575.01|572.21|0
1651645030000|2022-05-04 06:17:10|575.01|572.21|575.5|572.7|575.5|572.7|575.01|572.21|0
1651645040000|2022-05-04 06:17:20|575.99|573.19|576.23|573.43|576.23|573.43|575.99|573.19|0
1651645050000|2022-05-04 06:17:30|575.99|573.19|576.23|573.43|576.23|573.43|575.99|573.19|0
1651645060000|2022-05-04 06:17:40|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651645070000|2022-05-04 06:17:50|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1651645080000|2022-05-04 06:18:00|576.48|573.68|576.23|573.43|576.48|573.68|576.23|573.43|0
1651645090000|2022-05-04 06:18:10|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1651645100000|2022-05-04 06:18:20|575.87|573.07|575.74|572.94|575.87|573.07|575.74|572.94|0
1651645110000|2022-05-04 06:18:30|575.63|572.83|575.63|572.83|575.99|573.19|575.63|572.83|0
1651645120000|2022-05-04 06:18:40|575.5|572.7|575.5|572.7|575.63|572.83|575.5|572.7|0
1651645130000|2022-05-04 06:18:50|575.74|572.94|575.38|572.58|575.74|572.94|575.38|572.58|0
1651645140000|2022-05-04 06:19:00|575.01|572.21|574.76|571.96|575.01|572.21|574.76|571.96|0
1651645150000|2022-05-04 06:19:10|574.52|571.72|574.52|571.72|574.52|571.72|574.52|571.72|0
1651645160000|2022-05-04 06:19:20|574.27|571.47|574.03|571.23|574.4|571.6|574.03|571.23|0
1651645170000|2022-05-04 06:19:30|573.79|570.99|574.16|571.36|574.27|571.47|573.79|570.99|0
1651645180000|2022-05-04 06:19:40|574.03|571.23|574.16|571.36|574.16|571.36|574.03|571.23|0
1651645190000|2022-05-04 06:19:50|574.03|571.23|574.16|571.36|574.16|571.36|574.03|571.23|0
1651645200000|2022-05-04 06:20:00|574.03|571.23|573.54|570.74|574.03|571.23|573.54|570.74|0
1651645210000|2022-05-04 06:20:10|574.03|571.23|574.52|571.72|574.52|571.72|574.03|571.23|0
1651645220000|2022-05-04 06:20:20|574.4|571.6|574.52|571.72|574.76|571.96|574.4|571.6|0
1651645230000|2022-05-04 06:20:30|574.27|571.47|574.52|571.72|574.52|571.72|574.27|571.47|0
1651645240000|2022-05-04 06:20:40|574.76|571.96|574.52|571.72|574.76|571.96|574.52|571.72|0
1651645250000|2022-05-04 06:20:50|574.76|571.96|574.27|571.47|574.76|571.96|574.27|571.47|0
1651645260000|2022-05-04 06:21:00|574.52|571.72|574.52|571.72|574.52|571.72|574.52|571.72|0
1651645270000|2022-05-04 06:21:10|574.65|571.85|574.52|571.72|574.65|571.85|574.52|571.72|0
1651645280000|2022-05-04 06:21:20|574.76|571.96|574.65|571.85|574.76|571.96|574.65|571.85|0
1651645290000|2022-05-04 06:21:30|574.52|571.72|575.01|572.21|575.01|572.21|574.52|571.72|0
1651645300000|2022-05-04 06:21:40|574.76|571.96|574.52|571.72|574.76|571.96|574.52|571.72|0
1651645320000|2022-05-04 06:22:00|574.65|571.85|575.01|572.21|575.01|572.21|574.65|571.85|0
1651645330000|2022-05-04 06:22:10|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651645350000|2022-05-04 06:22:30|574.52|571.72|573.79|570.99|574.52|571.72|573.79|570.99|0
1651645360000|2022-05-04 06:22:40|574.03|571.23|574.27|571.47|574.27|571.47|574.03|571.23|0
1651645370000|2022-05-04 06:22:50|574.4|571.6|575.01|572.21|575.01|572.21|574.4|571.6|0
1651645380000|2022-05-04 06:23:00|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1651645390000|2022-05-04 06:23:10|575.01|572.21|575.01|572.21|575.01|572.21|575.01|572.21|0
1651645400000|2022-05-04 06:23:20|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1651645410000|2022-05-04 06:23:30|575.38|572.58|575.5|572.7|575.5|572.7|575.38|572.58|0
1651645420000|2022-05-04 06:23:40|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1651645430000|2022-05-04 06:23:50|575.5|572.7|575.5|572.7|575.5|572.7|575.5|572.7|0
1651645440000|2022-05-04 06:24:00|575.14|572.34|575.25|572.45|575.25|572.45|575.14|572.34|0
1651645450000|2022-05-04 06:24:10|575.14|572.34|575.14|572.34|575.25|572.45|575.01|572.21|0
1651645460000|2022-05-04 06:24:20|575.25|572.45|575.25|572.45|575.5|572.7|575.25|572.45|0
1651645470000|2022-05-04 06:24:30|575.14|572.34|575.25|572.45|575.25|572.45|575.14|572.34|0
1651645490000|2022-05-04 06:24:50|575.14|572.34|575.25|572.45|575.25|572.45|575.14|572.34|0
1651645500000|2022-05-04 06:25:00|575.14|572.34|575.01|572.21|575.14|572.34|575.01|572.21|0
1651645510000|2022-05-04 06:25:10|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1651645520000|2022-05-04 06:25:20|575.87|573.07|575.99|573.19|575.99|573.19|575.74|572.94|0
1651645530000|2022-05-04 06:25:30|575.74|572.94|575.87|573.07|575.87|573.07|575.74|572.94|0
1651645540000|2022-05-04 06:25:40|575.74|572.94|575.74|572.94|575.99|573.19|575.74|572.94|0
1651645550000|2022-05-04 06:25:50|575.5|572.7|575.74|572.94|575.74|572.94|575.5|572.7|0
1651645560000|2022-05-04 06:26:00|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1651645570000|2022-05-04 06:26:10|575.5|572.7|575.25|572.45|575.74|572.94|575.25|572.45|0
1651645580000|2022-05-04 06:26:20|575.14|572.34|575.25|572.45|575.25|572.45|575.01|572.21|0
1651645590000|2022-05-04 06:26:30|575.14|572.34|575.01|572.21|575.14|572.34|575.01|572.21|0
1651645600000|2022-05-04 06:26:40|575.25|572.45|575.5|572.7|575.5|572.7|575.01|572.21|0
1651645610000|2022-05-04 06:26:50|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1651645620000|2022-05-04 06:27:00|576.23|573.43|575.99|573.19|576.23|573.43|575.99|573.19|0
1651645630000|2022-05-04 06:27:10|575.74|572.94|575.74|572.94|575.99|573.19|575.74|572.94|0
1651645640000|2022-05-04 06:27:20|575.87|573.07|576.97|574.17|577.21|574.41|575.87|573.07|0
1651645650000|2022-05-04 06:27:30|577.46|574.66|577.46|574.66|577.46|574.66|577.46|574.66|0
1651645660000|2022-05-04 06:27:40|577.21|574.41|577.21|574.41|577.21|574.41|577.09|574.29|0
1651645670000|2022-05-04 06:27:50|577.09|574.29|576.97|574.17|577.09|574.29|576.97|574.17|0
1651645680000|2022-05-04 06:28:00|576.85|574.05|576.36|573.56|576.97|574.17|576.36|573.56|0
1651645690000|2022-05-04 06:28:10|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651645700000|2022-05-04 06:28:20|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651645710000|2022-05-04 06:28:30|577.09|574.29|577.21|574.41|577.21|574.41|577.09|574.29|0
1651645720000|2022-05-04 06:28:40|577.46|574.66|577.21|574.41|577.46|574.66|577.21|574.41|0
1651645730000|2022-05-04 06:28:50|576.97|574.17|577.7|574.9|577.7|574.9|576.97|574.17|0
1651645740000|2022-05-04 06:29:00|577.58|574.78|577.09|574.29|577.7|574.9|577.09|574.29|0
1651645750000|2022-05-04 06:29:10|576.97|574.17|576.72|573.92|577.09|574.29|576.72|573.92|0
1651645760000|2022-05-04 06:29:20|576.97|574.17|576.72|573.92|576.97|574.17|576.72|573.92|0
1651645770000|2022-05-04 06:29:30|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651645780000|2022-05-04 06:29:40|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1651645790000|2022-05-04 06:29:50|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651645800000|2022-05-04 06:30:00|576.72|573.92|577.09|574.29|577.09|574.29|576.72|573.92|0
1651645810000|2022-05-04 06:30:10|577.21|574.41|577.34|574.54|577.34|574.54|577.21|574.41|0
1651645820000|2022-05-04 06:30:20|577.21|574.41|576.97|574.17|577.21|574.41|576.97|574.17|0
1651645830000|2022-05-04 06:30:30|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1651645850000|2022-05-04 06:30:50|576.85|574.05|577.21|574.41|577.21|574.41|576.85|574.05|0
1651645860000|2022-05-04 06:31:00|576.97|574.17|576.97|574.17|576.97|574.17|576.97|574.17|0
1651645870000|2022-05-04 06:31:10|576.72|573.92|576.11|573.31|576.72|573.92|575.99|573.19|0
1651645880000|2022-05-04 06:31:20|575.74|572.94|575.5|572.7|575.74|572.94|575.5|572.7|0
1651645890000|2022-05-04 06:31:30|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1651645900000|2022-05-04 06:31:40|575.62|572.82|575.25|572.45|575.62|572.82|575.25|572.45|0
1651645910000|2022-05-04 06:31:50|575.13|572.33|575.5|572.7|575.5|572.7|575.01|572.21|0
1651645920000|2022-05-04 06:32:00|575.25|572.45|575.25|572.45|575.38|572.58|575.25|572.45|0
1651645930000|2022-05-04 06:32:10|575.38|572.58|575.38|572.58|575.38|572.58|575.25|572.45|0
1651645940000|2022-05-04 06:32:20|575.25|572.45|575.13|572.33|575.25|572.45|575.13|572.33|0
1651645950000|2022-05-04 06:32:30|575.01|572.21|575.38|572.58|575.38|572.58|575.01|572.21|0
1651645960000|2022-05-04 06:32:40|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1651645970000|2022-05-04 06:32:50|575.5|572.7|575.5|572.7|575.5|572.7|575.38|572.58|0
1651645990000|2022-05-04 06:33:10|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1651646000000|2022-05-04 06:33:20|575.99|573.19|575.99|573.19|575.99|573.19|575.87|573.07|0
1651646010000|2022-05-04 06:33:30|576.23|573.43|575.99|573.19|576.23|573.43|575.99|573.19|0
1651646020000|2022-05-04 06:33:40|576.23|573.43|576.36|573.56|576.36|573.56|576.23|573.43|0
1651646030000|2022-05-04 06:33:50|576.23|573.43|576.23|573.43|576.48|573.68|576.23|573.43|0
1651646040000|2022-05-04 06:34:00|576.36|573.56|576.23|573.43|576.6|573.8|576.23|573.43|0
1651646050000|2022-05-04 06:34:10|575.87|573.07|575.74|572.94|575.87|573.07|575.74|572.94|0
1651646060000|2022-05-04 06:34:20|575.5|572.7|575.74|572.94|575.74|572.94|575.5|572.7|0
1651646070000|2022-05-04 06:34:30|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1651646080000|2022-05-04 06:34:40|576.23|573.43|576.48|573.68|576.48|573.68|576.23|573.43|0
1651646090000|2022-05-04 06:34:50|576.36|573.56|576.48|573.68|576.48|573.68|576.36|573.56|0
1651646100000|2022-05-04 06:35:00|576.6|573.8|576.85|574.05|576.97|574.17|576.6|573.8|0
1651646110000|2022-05-04 06:35:10|576.72|573.92|576.72|573.92|576.72|573.92|576.6|573.8|0
1651646130000|2022-05-04 06:35:30|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1651646140000|2022-05-04 06:35:40|576.72|573.92|576.36|573.56|576.72|573.92|576.36|573.56|0
1651646150000|2022-05-04 06:35:50|576.48|573.68|576.23|573.43|576.48|573.68|576.23|573.43|0
1651646160000|2022-05-04 06:36:00|575.99|573.19|575.87|573.07|575.99|573.19|575.87|573.07|0
1651646170000|2022-05-04 06:36:10|575.99|573.19|576.11|573.31|576.23|573.43|575.99|573.19|0
1651646180000|2022-05-04 06:36:20|576.23|573.43|576.23|573.43|576.23|573.43|576.23|573.43|0
1651646190000|2022-05-04 06:36:30|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1651646200000|2022-05-04 06:36:40|576.23|573.43|576.23|573.43|576.36|573.56|576.23|573.43|0
1651646210000|2022-05-04 06:36:50|576.11|573.31|576.6|573.8|576.6|573.8|576.11|573.31|0
1651646220000|2022-05-04 06:37:00|576.72|573.92|576.72|573.92|576.72|573.92|576.6|573.8|0
1651646230000|2022-05-04 06:37:10|576.6|573.8|576.36|573.56|576.72|573.92|576.36|573.56|0
1651646240000|2022-05-04 06:37:20|576.48|573.68|576.6|573.8|576.6|573.8|576.48|573.68|0
1651646250000|2022-05-04 06:37:30|576.72|573.92|576.48|573.68|576.72|573.92|576.48|573.68|0
1651646260000|2022-05-04 06:37:40|575.99|573.19|575.62|572.82|575.99|573.19|575.5|572.7|0
1651646270000|2022-05-04 06:37:50|575.74|572.94|575.5|572.7|575.74|572.94|575.5|572.7|0
1651646280000|2022-05-04 06:38:00|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1651646290000|2022-05-04 06:38:10|575.87|573.07|575.74|572.94|575.99|573.19|575.74|572.94|0
1651646300000|2022-05-04 06:38:20|575.87|573.07|575.87|573.07|575.99|573.19|575.87|573.07|0
1651646310000|2022-05-04 06:38:30|575.74|572.94|575.5|572.7|575.74|572.94|575.5|572.7|0
1651646320000|2022-05-04 06:38:40|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1651646340000|2022-05-04 06:39:00|575.5|572.7|575.5|572.7|575.5|572.7|575.38|572.58|0
1651646350000|2022-05-04 06:39:10|575.38|572.58|575.25|572.45|575.38|572.58|575.25|572.45|0
1651646360000|2022-05-04 06:39:20|575.74|572.94|575.38|572.58|575.74|572.94|575.38|572.58|0
1651646370000|2022-05-04 06:39:30|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1651646380000|2022-05-04 06:39:40|575.5|572.7|575.5|572.7|575.5|572.7|575.5|572.7|0
1651646390000|2022-05-04 06:39:50|575.25|572.45|575.01|572.21|575.25|572.45|575.01|572.21|0
1651646400000|2022-05-04 06:40:00|575.25|572.45|575.62|572.82|575.62|572.82|575.01|572.21|0
1651646410000|2022-05-04 06:40:10|575.99|573.19|575.87|573.07|575.99|573.19|575.87|573.07|0
1651646420000|2022-05-04 06:40:20|575.74|572.94|575.99|573.19|575.99|573.19|575.74|572.94|0
1651646430000|2022-05-04 06:40:30|575.87|573.07|575.5|572.7|575.99|573.19|575.5|572.7|0
1651646440000|2022-05-04 06:40:40|575.25|572.45|575.01|572.21|575.38|572.58|575.01|572.21|0
1651646450000|2022-05-04 06:40:50|575.13|572.33|575.01|572.21|575.13|572.33|575.01|572.21|0
1651646460000|2022-05-04 06:41:00|575.25|572.45|575.13|572.33|575.25|572.45|575.13|572.33|0
1651646470000|2022-05-04 06:41:10|575.25|572.45|575.01|572.21|575.25|572.45|575.01|572.21|0
1651646480000|2022-05-04 06:41:20|575.25|572.45|575.13|572.33|575.25|572.45|575.01|572.21|0
1651646490000|2022-05-04 06:41:30|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1651646500000|2022-05-04 06:41:40|575.01|572.21|575.01|572.21|575.01|572.21|575.01|572.21|0
1651646510000|2022-05-04 06:41:50|575.13|572.33|575.13|572.33|575.13|572.33|575.01|572.21|0
1651646520000|2022-05-04 06:42:00|575.01|572.21|574.76|571.96|575.01|572.21|574.76|571.96|0
1651646530000|2022-05-04 06:42:10|574.89|572.09|574.76|571.96|574.89|572.09|574.76|571.96|0
1651646540000|2022-05-04 06:42:20|574.64|571.84|574.52|571.72|574.64|571.84|574.52|571.72|0
1651646560000|2022-05-04 06:42:40|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651646570000|2022-05-04 06:42:50|574.52|571.72|574.52|571.72|574.52|571.72|574.52|571.72|0
1651646580000|2022-05-04 06:43:00|574.4|571.6|574.76|571.96|574.76|571.96|574.27|571.47|0
1651646590000|2022-05-04 06:43:10|574.52|571.72|574.52|571.72|574.52|571.72|574.52|571.72|0
1651646600000|2022-05-04 06:43:20|574.27|571.47|574.4|571.6|574.52|571.72|574.27|571.47|0
1651646610000|2022-05-04 06:43:30|574.27|571.47|574.52|571.72|574.52|571.72|574.27|571.47|0
1651646620000|2022-05-04 06:43:40|574.64|571.84|574.52|571.72|574.64|571.84|574.52|571.72|0
1651646630000|2022-05-04 06:43:50|574.4|571.6|574.27|571.47|574.4|571.6|574.27|571.47|0
1651646640000|2022-05-04 06:44:00|574.4|571.6|574.4|571.6|574.4|571.6|574.27|571.47|0
1651646650000|2022-05-04 06:44:10|574.52|571.72|574.76|571.96|574.76|571.96|574.52|571.72|0
1651646660000|2022-05-04 06:44:20|575.01|572.21|575.01|572.21|575.01|572.21|575.01|572.21|0
1651646670000|2022-05-04 06:44:30|574.89|572.09|575.01|572.21|575.01|572.21|574.89|572.09|0
1651646680000|2022-05-04 06:44:40|575.25|572.45|575.01|572.21|575.5|572.7|575.01|572.21|0
1651646690000|2022-05-04 06:44:50|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651646700000|2022-05-04 06:45:00|574.52|571.72|574.27|571.47|574.52|571.72|574.27|571.47|0
1651646710000|2022-05-04 06:45:10|574.52|571.72|574.27|571.47|574.52|571.72|574.27|571.47|0
1651646720000|2022-05-04 06:45:20|574.03|571.23|574.03|571.23|574.03|571.23|574.03|571.23|0
1651646730000|2022-05-04 06:45:30|574.15|571.35|574.27|571.47|574.27|571.47|574.03|571.23|0
1651646740000|2022-05-04 06:45:40|575.5|572.7|575.5|572.7|575.5|572.7|575.5|572.7|0
1651646750000|2022-05-04 06:45:50|575.62|572.82|575.25|572.45|575.62|572.82|575.01|572.21|0
1651646760000|2022-05-04 06:46:00|575.13|572.33|575.25|572.45|575.25|572.45|575.01|572.21|0
1651646770000|2022-05-04 06:46:10|575.13|572.33|575.13|572.33|575.38|572.58|575.13|572.33|0
1651646780000|2022-05-04 06:46:20|575.25|572.45|575.5|572.7|575.5|572.7|575.25|572.45|0
1651646790000|2022-05-04 06:46:30|575.62|572.82|575.98|573.18|575.98|573.18|575.62|572.82|0
1651646810000|2022-05-04 06:46:50|575.87|573.07|575.5|572.7|575.87|573.07|575.5|572.7|0
1651646820000|2022-05-04 06:47:00|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1651646830000|2022-05-04 06:47:10|575.38|572.58|575.74|572.94|575.74|572.94|575.38|572.58|0
1651646840000|2022-05-04 06:47:20|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1651646850000|2022-05-04 06:47:30|575.74|572.94|575.5|572.7|575.74|572.94|575.5|572.7|0
1651646860000|2022-05-04 06:47:40|575.62|572.82|575.62|572.82|575.62|572.82|575.62|572.82|0
1651646870000|2022-05-04 06:47:50|575.74|572.94|575.74|572.94|575.74|572.94|575.62|572.82|0
1651646880000|2022-05-04 06:48:00|575.62|572.82|575.13|572.33|575.62|572.82|575.13|572.33|0
1651646890000|2022-05-04 06:48:10|575.01|572.21|575.25|572.45|575.25|572.45|575.01|572.21|0
1651646900000|2022-05-04 06:48:20|575.5|572.7|575.5|572.7|575.5|572.7|575.5|572.7|0
1651646910000|2022-05-04 06:48:30|575.25|572.45|575.25|572.45|575.5|572.7|575.25|572.45|0
1651646920000|2022-05-04 06:48:40|574.89|572.09|574.89|572.09|574.89|572.09|574.89|572.09|0
1651646930000|2022-05-04 06:48:50|575.01|572.21|575.5|572.7|575.5|572.7|575.01|572.21|0
1651646940000|2022-05-04 06:49:00|575.13|572.33|575.25|572.45|575.25|572.45|575.01|572.21|0
1651646960000|2022-05-04 06:49:20|575.5|572.7|575.25|572.45|575.5|572.7|575.25|572.45|0
1651646970000|2022-05-04 06:49:30|575.38|572.58|575.38|572.58|575.5|572.7|575.38|572.58|0
1651646980000|2022-05-04 06:49:40|575.25|572.45|575.13|572.33|575.25|572.45|575.13|572.33|0
1651646990000|2022-05-04 06:49:50|575.25|572.45|575.01|572.21|575.25|572.45|575.01|572.21|0
1651647000000|2022-05-04 06:50:00|575.13|572.33|575.62|572.82|575.74|572.94|575.13|572.33|0
1651647010000|2022-05-04 06:50:10|575.74|572.94|575.74|572.94|575.74|572.94|575.5|572.7|0
1651647020000|2022-05-04 06:50:20|575.5|572.7|575.25|572.45|575.5|572.7|575.25|572.45|0
1651647030000|2022-05-04 06:50:30|575.5|572.7|575.74|572.94|575.74|572.94|575.5|572.7|0
1651647040000|2022-05-04 06:50:40|575.5|572.7|575.5|572.7|575.62|572.82|575.5|572.7|0
1651647050000|2022-05-04 06:50:50|575.74|572.94|575.87|573.07|575.87|573.07|575.62|572.82|0
1651647060000|2022-05-04 06:51:00|575.98|573.18|576.47|573.67|576.47|573.67|575.98|573.18|0
1651647070000|2022-05-04 06:51:10|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1651647080000|2022-05-04 06:51:20|576.72|573.92|576.72|573.92|576.96|574.16|576.72|573.92|0
1651647090000|2022-05-04 06:51:30|576.47|573.67|576.23|573.43|576.47|573.67|576.23|573.43|0
1651647100000|2022-05-04 06:51:40|576.47|573.67|576.23|573.43|576.47|573.67|576.23|573.43|0
1651647110000|2022-05-04 06:51:50|576.47|573.67|576.36|573.56|576.47|573.67|576.23|573.43|0
1651647120000|2022-05-04 06:52:00|576.23|573.43|576.23|573.43|576.23|573.43|576.23|573.43|0
1651647130000|2022-05-04 06:52:10|575.98|573.18|575.74|572.94|575.98|573.18|575.74|572.94|0
1651647150000|2022-05-04 06:52:30|575.49|572.69|575.49|572.69|575.62|572.82|575.49|572.69|0
1651647160000|2022-05-04 06:52:40|575.74|572.94|575.49|572.69|575.87|573.07|575.49|572.69|0
1651647170000|2022-05-04 06:52:50|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1651647180000|2022-05-04 06:53:00|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1651647190000|2022-05-04 06:53:10|575.13|572.33|575.25|572.45|575.25|572.45|575.13|572.33|0
1651647200000|2022-05-04 06:53:20|575.01|572.21|574.76|571.96|575.01|572.21|574.76|571.96|0
1651647210000|2022-05-04 06:53:30|574.52|571.72|574.64|571.84|574.64|571.84|574.52|571.72|0
1651647220000|2022-05-04 06:53:40|574.76|571.96|575.01|572.21|575.01|572.21|574.76|571.96|0
1651647230000|2022-05-04 06:53:50|574.89|572.09|575.01|572.21|575.01|572.21|574.89|572.09|0
1651647260000|2022-05-04 06:54:20|575.25|572.45|575.49|572.69|575.49|572.69|575.25|572.45|0
1651647270000|2022-05-04 06:54:30|575.62|572.82|575.49|572.69|575.62|572.82|575.49|572.69|0
1651647280000|2022-05-04 06:54:40|575.74|572.94|575.87|573.07|575.87|573.07|575.74|572.94|0
1651647290000|2022-05-04 06:54:50|575.74|572.94|575.98|573.18|575.98|573.18|575.74|572.94|0
1651647300000|2022-05-04 06:55:00|575.87|573.07|575.74|572.94|575.87|573.07|575.74|572.94|0
1651647310000|2022-05-04 06:55:10|575.98|573.18|575.74|572.94|575.98|573.18|575.74|572.94|0
1651647320000|2022-05-04 06:55:20|575.62|572.82|575.74|572.94|575.74|572.94|575.62|572.82|0
1651647330000|2022-05-04 06:55:30|575.62|572.82|575.62|572.82|575.62|572.82|575.62|572.82|0
1651647340000|2022-05-04 06:55:40|575.49|572.69|575.49|572.69|575.49|572.69|575.49|572.69|0
1651647360000|2022-05-04 06:56:00|575.74|572.94|575.25|572.45|575.74|572.94|575.25|572.45|0
1651647370000|2022-05-04 06:56:10|575|572.2|575|572.2|575|572.2|574.76|571.96|0
1651647380000|2022-05-04 06:56:20|575.25|572.45|575|572.2|575.25|572.45|575|572.2|0
1651647400000|2022-05-04 06:56:40|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651647410000|2022-05-04 06:56:50|574.64|571.84|574.52|571.72|574.64|571.84|574.52|571.72|0
1651647420000|2022-05-04 06:57:00|574.76|571.96|575|572.2|575|572.2|574.76|571.96|0
1651647430000|2022-05-04 06:57:10|574.89|572.09|574.89|572.09|574.89|572.09|574.89|572.09|0
1651647440000|2022-05-04 06:57:20|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1651647450000|2022-05-04 06:57:30|574.89|572.09|574.76|571.96|574.89|572.09|574.76|571.96|0
1651647460000|2022-05-04 06:57:40|574.89|572.09|574.89|572.09|574.89|572.09|574.89|572.09|0
1651647470000|2022-05-04 06:57:50|574.52|571.72|574.52|571.72|574.52|571.72|574.52|571.72|0
1651647480000|2022-05-04 06:58:00|574.4|571.6|574.89|572.09|574.89|572.09|574.4|571.6|0
1651647490000|2022-05-04 06:58:10|574.76|571.96|574.64|571.84|575|572.2|574.64|571.84|0
1651647500000|2022-05-04 06:58:20|574.76|571.96|574.52|571.72|574.76|571.96|574.52|571.72|0
1651647510000|2022-05-04 06:58:30|574.4|571.6|574.4|571.6|574.4|571.6|574.27|571.47|0
1651647520000|2022-05-04 06:58:40|574.27|571.47|574.27|571.47|574.4|571.6|574.27|571.47|0
1651647530000|2022-05-04 06:58:50|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1651647540000|2022-05-04 06:59:00|574.89|572.09|575|572.2|575|572.2|574.89|572.09|0
1651647550000|2022-05-04 06:59:10|575.13|572.33|575.13|572.33|575.13|572.33|575|572.2|0
1651647560000|2022-05-04 06:59:20|575.25|572.45|575.25|572.45|575.49|572.69|575.25|572.45|0
1651647570000|2022-05-04 06:59:30|575.38|572.58|575.49|572.69|575.49|572.69|575.25|572.45|0
1651647580000|2022-05-04 06:59:40|575.38|572.58|575.25|572.45|575.38|572.58|575.25|572.45|0
1651647590000|2022-05-04 06:59:50|575.13|572.33|575|572.2|575.38|572.58|575|572.2|0
1651647600000|2022-05-04 07:00:00|575.98|573.18|575.49|572.69|575.98|573.18|575.49|572.69|0
1651647610000|2022-05-04 07:00:10|575.25|572.45|575.49|572.69|575.49|572.69|575.25|572.45|0
1651647620000|2022-05-04 07:00:20|575|572.2|575|572.2|575.49|572.69|575|572.2|0
1651647630000|2022-05-04 07:00:30|574.27|571.47|573.78|570.98|574.27|571.47|573.78|570.98|0
1651647640000|2022-05-04 07:00:40|573.54|570.74|573.78|570.98|573.78|570.98|573.54|570.74|0
1651647650000|2022-05-04 07:00:50|574.27|571.47|574.03|571.23|574.76|571.96|574.03|571.23|0
1651647660000|2022-05-04 07:01:00|574.27|571.47|574.89|572.09|574.89|572.09|574.27|571.47|0
1651647670000|2022-05-04 07:01:10|574.64|571.84|574.76|571.96|574.76|571.96|574.64|571.84|0
1651647680000|2022-05-04 07:01:20|575|572.2|575|572.2|575|572.2|575|572.2|0
1651647690000|2022-05-04 07:01:30|575.25|572.45|576.23|573.43|576.23|573.43|575.25|572.45|0
1651647700000|2022-05-04 07:01:40|576.72|573.92|576.47|573.67|576.96|574.16|576.23|573.43|0
1651647710000|2022-05-04 07:01:50|576.23|573.43|576.72|573.92|576.72|573.92|576.23|573.43|0
1651647720000|2022-05-04 07:02:00|576.6|573.8|577.45|574.65|577.45|574.65|576.6|573.8|0
1651647730000|2022-05-04 07:02:10|577.21|574.41|576.72|573.92|577.21|574.41|576.72|573.92|0
1651647740000|2022-05-04 07:02:20|576.6|573.8|576.36|573.56|576.6|573.8|576.23|573.43|0
1651647750000|2022-05-04 07:02:30|576.23|573.43|576.96|574.16|576.96|574.16|576.23|573.43|0
1651647760000|2022-05-04 07:02:40|577.21|574.41|576.96|574.16|577.21|574.41|576.96|574.16|0
1651647770000|2022-05-04 07:02:50|576.47|573.67|575.98|573.18|576.47|573.67|575.98|573.18|0
1651647780000|2022-05-04 07:03:00|575.74|572.94|574.76|571.96|575.74|572.94|574.76|571.96|0
1651647790000|2022-05-04 07:03:10|575|572.2|575|572.2|575|572.2|574.76|571.96|0
1651647800000|2022-05-04 07:03:20|575.25|572.45|574.76|571.96|575.74|572.94|574.76|571.96|0
1651647810000|2022-05-04 07:03:30|575|572.2|575.25|572.45|575.25|572.45|575|572.2|0
1651647820000|2022-05-04 07:03:40|575|572.2|575.49|572.69|575.49|572.69|575|572.2|0
1651647830000|2022-05-04 07:03:50|575.25|572.45|575.25|572.45|575.49|572.69|575.25|572.45|0
1651647840000|2022-05-04 07:04:00|574.51|571.71|574.51|571.71|574.51|571.71|574.4|571.6|0
1651647850000|2022-05-04 07:04:10|574.27|571.47|573.05|570.25|574.27|571.47|573.05|570.25|0
1651647860000|2022-05-04 07:04:20|573.29|570.49|572.56|569.76|573.29|570.49|572.56|569.76|0
1651647870000|2022-05-04 07:04:30|572.93|570.13|572.68|569.88|572.93|570.13|572.68|569.88|0
1651647880000|2022-05-04 07:04:40|572.56|569.76|573.05|570.25|573.05|570.25|572.56|569.76|0
1651647890000|2022-05-04 07:04:50|573.29|570.49|573.42|570.62|573.78|570.98|573.05|570.25|0
1651647900000|2022-05-04 07:05:00|573.34|570.94|573.58|571.18|573.83|571.43|573.34|570.94|0
1651647910000|2022-05-04 07:05:10|573.71|571.31|573.46|571.06|573.71|571.31|573.46|571.06|0
1651647920000|2022-05-04 07:05:20|573.34|570.94|572.24|569.84|573.34|570.94|572.24|569.84|0
1651647930000|2022-05-04 07:05:30|572.36|569.96|572.73|570.33|572.73|570.33|572.36|569.96|0
1651647940000|2022-05-04 07:05:40|572.85|570.45|572.85|570.45|573.22|570.82|572.85|570.45|0
1651647950000|2022-05-04 07:05:50|573.34|570.94|573.09|570.69|573.34|570.94|572.85|570.45|0
1651647960000|2022-05-04 07:06:00|572.85|570.45|573.58|571.18|573.58|571.18|572.85|570.45|0
1651647970000|2022-05-04 07:06:10|574.2|571.8|573.95|571.55|574.31|571.91|573.95|571.55|0
1651647980000|2022-05-04 07:06:20|573.83|571.43|573.34|570.94|573.83|571.43|573.34|570.94|0
1651647990000|2022-05-04 07:06:30|572.97|570.57|573.09|570.69|573.09|570.69|572.97|570.57|0
1651648000000|2022-05-04 07:06:40|572.85|570.45|572.85|570.45|573.09|570.69|572.85|570.45|0
1651648010000|2022-05-04 07:06:50|572.6|570.2|573.22|570.82|573.22|570.82|572.6|570.2|0
1651648020000|2022-05-04 07:07:00|573.34|570.94|572.85|570.45|573.58|571.18|572.85|570.45|0
1651648030000|2022-05-04 07:07:10|573.09|570.69|572.36|569.96|573.09|570.69|572.36|569.96|0
1651648040000|2022-05-04 07:07:20|572.73|570.33|572.36|569.96|572.73|570.33|572.36|569.96|0
1651648050000|2022-05-04 07:07:30|572.6|570.2|572.73|570.33|572.73|570.33|572.6|570.2|0
1651648060000|2022-05-04 07:07:40|572.85|570.45|572.85|570.45|573.09|570.69|572.85|570.45|0
1651648070000|2022-05-04 07:07:50|572.97|570.57|572.6|570.2|572.97|570.57|572.6|570.2|0
1651648080000|2022-05-04 07:08:00|572.48|570.08|572.48|570.08|572.48|570.08|572.48|570.08|0
1651648090000|2022-05-04 07:08:10|572.85|570.45|572.6|570.2|572.85|570.45|572.6|570.2|0
1651648100000|2022-05-04 07:08:20|572.36|569.96|571.62|569.22|572.36|569.96|571.62|569.22|0
1651648110000|2022-05-04 07:08:30|570.65|568.25|571.13|568.73|571.13|568.73|570.65|568.25|0
1651648120000|2022-05-04 07:08:40|571.02|568.62|571.13|568.73|571.13|568.73|570.89|568.49|0
1651648130000|2022-05-04 07:08:50|570.89|568.49|570.77|568.37|570.89|568.49|570.65|568.25|0
1651648140000|2022-05-04 07:09:00|571.38|568.98|571.38|568.98|571.62|569.22|571.38|568.98|0
1651648150000|2022-05-04 07:09:10|571.62|569.22|571.38|568.98|571.62|569.22|571.38|568.98|0
1651648160000|2022-05-04 07:09:20|571.51|569.11|571.38|568.98|571.51|569.11|571.26|568.86|0
1651648170000|2022-05-04 07:09:30|571.62|569.22|571.75|569.35|571.87|569.47|571.62|569.22|0
1651648180000|2022-05-04 07:09:40|571.62|569.22|571.87|569.47|571.87|569.47|571.62|569.22|0
1651648190000|2022-05-04 07:09:50|571.62|569.22|571.75|569.35|571.75|569.35|571.62|569.22|0
1651648200000|2022-05-04 07:10:00|571.62|569.22|571.51|569.11|571.87|569.47|571.38|568.98|0
1651648210000|2022-05-04 07:10:10|571.38|568.98|571.87|569.47|571.87|569.47|571.38|568.98|0
1651648220000|2022-05-04 07:10:20|571.62|569.22|571.51|569.11|571.62|569.22|571.38|568.98|0
1651648230000|2022-05-04 07:10:30|571.13|568.73|571.62|569.22|571.62|569.22|571.02|568.62|0
1651648240000|2022-05-04 07:10:40|571.51|569.11|571.38|568.98|571.51|569.11|571.38|568.98|0
1651648250000|2022-05-04 07:10:50|571.62|569.22|571.38|568.98|571.62|569.22|571.38|568.98|0
1651648260000|2022-05-04 07:11:00|571.62|569.22|571.51|569.11|571.62|569.22|571.51|569.11|0
1651648270000|2022-05-04 07:11:10|571.38|568.98|571.62|569.22|571.87|569.47|571.38|568.98|0
1651648280000|2022-05-04 07:11:20|571.75|569.35|571.62|569.22|571.75|569.35|571.62|569.22|0
1651648290000|2022-05-04 07:11:30|571.87|569.47|571.87|569.47|571.99|569.59|571.87|569.47|0
1651648300000|2022-05-04 07:11:40|571.62|569.22|571.62|569.22|571.62|569.22|571.38|568.98|0
1651648310000|2022-05-04 07:11:50|571.51|569.11|571.87|569.47|571.87|569.47|571.51|569.11|0
1651648320000|2022-05-04 07:12:00|571.99|569.59|572.85|570.45|572.85|570.45|571.99|569.59|0
1651648330000|2022-05-04 07:12:10|573.09|570.69|573.34|570.94|573.82|571.42|573.09|570.69|0
1651648340000|2022-05-04 07:12:20|573.09|570.69|573.34|570.94|573.34|570.94|573.09|570.69|0
1651648350000|2022-05-04 07:12:30|573.09|570.69|572.85|570.45|573.34|570.94|572.85|570.45|0
1651648360000|2022-05-04 07:12:40|572.36|569.96|572.11|569.71|572.6|570.2|572.11|569.71|0
1651648370000|2022-05-04 07:12:50|571.99|569.59|572.11|569.71|572.36|569.96|571.99|569.59|0
1651648380000|2022-05-04 07:13:00|572.6|570.2|572.73|570.33|573.09|570.69|572.6|570.2|0
1651648390000|2022-05-04 07:13:10|573.09|570.69|573.34|570.94|573.46|571.06|573.09|570.69|0
1651648400000|2022-05-04 07:13:20|573.09|570.69|573.46|571.06|573.58|571.18|573.09|570.69|0
1651648410000|2022-05-04 07:13:30|573.34|570.94|574.07|571.67|574.07|571.67|573.34|570.94|0
1651648420000|2022-05-04 07:13:40|573.95|571.55|573.58|571.18|573.95|571.55|573.58|571.18|0
1651648430000|2022-05-04 07:13:50|573.82|571.42|573.82|571.42|573.95|571.55|573.82|571.42|0
1651648440000|2022-05-04 07:14:00|574.07|571.67|575.29|572.89|575.29|572.89|574.07|571.67|0
1651648450000|2022-05-04 07:14:10|575.78|573.38|576.27|573.87|576.4|574|575.54|573.14|0
1651648460000|2022-05-04 07:14:20|576.4|574|576.76|574.36|576.76|574.36|576.4|574|0
1651648470000|2022-05-04 07:14:30|577.01|574.61|576.76|574.36|577.01|574.61|576.76|574.36|0
1651648480000|2022-05-04 07:14:40|576.52|574.12|577.13|574.73|577.13|574.73|576.52|574.12|0
1651648490000|2022-05-04 07:14:50|577.01|574.61|576.27|573.87|577.01|574.61|576.27|573.87|0
1651648500000|2022-05-04 07:15:00|576.03|573.63|574.93|572.53|576.03|573.63|574.93|572.53|0
1651648510000|2022-05-04 07:15:10|575.54|573.14|576.27|573.87|576.27|573.87|575.54|573.14|0
1651648520000|2022-05-04 07:15:20|576.52|574.12|577.25|574.85|577.25|574.85|576.52|574.12|0
1651648530000|2022-05-04 07:15:30|577.13|574.73|577.5|575.1|577.5|575.1|577.13|574.73|0
1651648540000|2022-05-04 07:15:40|577.99|575.59|577.87|575.47|578.23|575.83|577.87|575.47|0
1651648550000|2022-05-04 07:15:50|577.74|575.34|577.01|574.61|577.87|575.47|577.01|574.61|0
1651648560000|2022-05-04 07:16:00|576.89|574.49|576.64|574.24|577.01|574.61|576.64|574.24|0
1651648570000|2022-05-04 07:16:10|576.76|574.36|577.74|575.34|577.74|575.34|576.76|574.36|0
1651648580000|2022-05-04 07:16:20|577.5|575.1|577.13|574.73|577.5|575.1|577.13|574.73|0
1651648590000|2022-05-04 07:16:30|577.01|574.61|577.25|574.85|577.25|574.85|577.01|574.61|0
1651648600000|2022-05-04 07:16:40|577.74|575.34|577.99|575.59|577.99|575.59|577.74|575.34|0
1651648610000|2022-05-04 07:16:50|578.11|575.71|577.96|575.56|578.45|576.05|577.96|575.56|0
1651648620000|2022-05-04 07:17:00|578.01|575.61|578.62|576.22|578.62|576.22|578.01|575.61|0
1651648630000|2022-05-04 07:17:10|578.75|576.35|578.62|576.22|578.75|576.35|578.62|576.22|0
1651648640000|2022-05-04 07:17:20|578.75|576.35|578.62|576.22|578.87|576.47|578.62|576.22|0
1651648650000|2022-05-04 07:17:30|578.38|575.98|578.62|576.22|578.62|576.22|578.38|575.98|0
1651648660000|2022-05-04 07:17:40|579.6|577.2|580.82|578.42|580.82|578.42|579.6|577.2|0
1651648670000|2022-05-04 07:17:50|580.58|578.18|579.36|576.96|580.58|578.18|579.36|576.96|0
1651648680000|2022-05-04 07:18:00|579.24|576.84|579.36|576.96|579.36|576.96|579.24|576.84|0
1651648690000|2022-05-04 07:18:10|579.24|576.84|579.97|577.57|579.97|577.57|579.24|576.84|0
1651648700000|2022-05-04 07:18:20|580.09|577.69|579.6|577.2|580.09|577.69|579.6|577.2|0
1651648710000|2022-05-04 07:18:30|579.36|576.96|579.11|576.71|579.36|576.96|579.11|576.71|0
1651648720000|2022-05-04 07:18:40|578.87|576.47|579.36|576.96|579.36|576.96|578.62|576.22|0
1651648730000|2022-05-04 07:18:50|579.24|576.84|579.36|576.96|579.36|576.96|579.24|576.84|0
1651648740000|2022-05-04 07:19:00|579.84|577.44|579.84|577.44|579.84|577.44|579.73|577.33|0
1651648750000|2022-05-04 07:19:10|579.73|577.33|579.48|577.08|579.97|577.57|579.48|577.08|0
1651648760000|2022-05-04 07:19:20|579.6|577.2|578.62|576.22|579.6|577.2|578.62|576.22|0
1651648770000|2022-05-04 07:19:30|578.38|575.98|578.62|576.22|578.62|576.22|578.38|575.98|0
1651648780000|2022-05-04 07:19:40|578.26|575.86|578.13|575.73|578.38|575.98|578.13|575.73|0
1651648790000|2022-05-04 07:19:50|578.26|575.86|578.13|575.73|578.26|575.86|578.13|575.73|0
1651648800000|2022-05-04 07:20:00|578.01|575.61|577.89|575.49|578.01|575.61|577.89|575.49|0
1651648810000|2022-05-04 07:20:10|577.77|575.37|577.64|575.24|577.89|575.49|577.64|575.24|0
1651648820000|2022-05-04 07:20:20|577.89|575.49|577.77|575.37|577.89|575.49|577.77|575.37|0
1651648830000|2022-05-04 07:20:30|578.01|575.61|578.5|576.1|578.62|576.22|578.01|575.61|0
1651648840000|2022-05-04 07:20:40|578.26|575.86|578.87|576.47|578.87|576.47|578.13|575.73|0
1651648850000|2022-05-04 07:20:50|579.11|576.71|578.62|576.22|579.11|576.71|578.62|576.22|0
1651648860000|2022-05-04 07:21:00|578.38|575.98|577.64|575.24|578.38|575.98|577.64|575.24|0
1651648870000|2022-05-04 07:21:10|577.04|574.64|577.53|575.13|577.53|575.13|577.04|574.64|0
1651648880000|2022-05-04 07:21:20|577.4|575|577.89|575.49|577.89|575.49|577.4|575|0
1651648890000|2022-05-04 07:21:30|578.38|575.98|578.87|576.47|578.87|576.47|578.38|575.98|0
1651648900000|2022-05-04 07:21:40|578.99|576.59|578.62|576.22|579.11|576.71|578.62|576.22|0
1651648910000|2022-05-04 07:21:50|578.87|576.47|578.75|576.35|578.87|576.47|578.62|576.22|0
1651648920000|2022-05-04 07:22:00|578.62|576.22|579.24|576.84|579.35|576.95|578.62|576.22|0
1651648930000|2022-05-04 07:22:10|579.35|576.95|580.09|577.69|580.09|577.69|579.35|576.95|0
1651648940000|2022-05-04 07:22:20|580.33|577.93|580.33|577.93|580.33|577.93|580.09|577.69|0
1651648950000|2022-05-04 07:22:30|580.46|578.06|580.33|577.93|580.58|578.18|580.33|577.93|0
1651648960000|2022-05-04 07:22:40|580.09|577.69|580.33|577.93|580.33|577.93|580.09|577.69|0
1651648970000|2022-05-04 07:22:50|580.22|577.82|580.09|577.69|580.22|577.82|579.84|577.44|0
1651648980000|2022-05-04 07:23:00|580.46|578.06|581.07|578.67|581.07|578.67|580.46|578.06|0
1651648990000|2022-05-04 07:23:10|580.95|578.55|581.31|578.91|581.56|579.16|580.95|578.55|0
1651649000000|2022-05-04 07:23:20|581.07|578.67|580.58|578.18|581.07|578.67|580.58|578.18|0
1651649010000|2022-05-04 07:23:30|580.33|577.93|580.33|577.93|580.58|578.18|580.33|577.93|0
1651649020000|2022-05-04 07:23:40|580.58|578.18|581.07|578.67|581.07|578.67|580.58|578.18|0
1651649030000|2022-05-04 07:23:50|581.31|578.91|581.56|579.16|581.56|579.16|581.31|578.91|0
1651649040000|2022-05-04 07:24:00|581.8|579.4|581.8|579.4|582.05|579.65|581.31|578.91|0
1651649050000|2022-05-04 07:24:10|581.31|578.91|581.56|579.16|581.93|579.53|581.31|578.91|0
1651649060000|2022-05-04 07:24:20|581.31|578.91|581.68|579.28|581.8|579.4|581.31|578.91|0
1651649070000|2022-05-04 07:24:30|581.8|579.4|581.8|579.4|581.8|579.4|581.68|579.28|0
1651649080000|2022-05-04 07:24:40|582.05|579.65|582.17|579.77|582.29|579.89|581.8|579.4|0
1651649090000|2022-05-04 07:24:50|582.05|579.65|581.31|578.91|582.05|579.65|581.31|578.91|0
1651649100000|2022-05-04 07:25:00|581.56|579.16|581.8|579.4|581.8|579.4|581.56|579.16|0
1651649110000|2022-05-04 07:25:10|581.56|579.16|582.05|579.65|582.29|579.89|581.56|579.16|0
1651649120000|2022-05-04 07:25:20|582.54|580.14|582.78|580.38|582.78|580.38|582.54|580.14|0
1651649130000|2022-05-04 07:25:30|583.03|580.63|584.74|582.34|584.74|582.34|583.03|580.63|0
1651649140000|2022-05-04 07:25:40|584.49|582.09|583.52|581.12|584.49|582.09|583.52|581.12|0
1651649150000|2022-05-04 07:25:50|583.76|581.36|583.64|581.24|583.89|581.49|583.64|581.24|0
1651649160000|2022-05-04 07:26:00|583.76|581.36|584.49|582.09|584.49|582.09|583.76|581.36|0
1651649170000|2022-05-04 07:26:10|584.74|582.34|583.52|581.12|584.74|582.34|583.52|581.12|0
1651649180000|2022-05-04 07:26:20|583.4|581|584.01|581.61|584.01|581.61|583.4|581|0
1651649190000|2022-05-04 07:26:30|584.25|581.85|584.01|581.61|584.25|581.85|584.01|581.61|0
1651649200000|2022-05-04 07:26:40|584.25|581.85|584.74|582.34|584.74|582.34|584.25|581.85|0
1651649210000|2022-05-04 07:26:50|584.49|582.09|584.38|581.98|584.49|582.09|584.25|581.85|0
1651649220000|2022-05-04 07:27:00|584.25|581.85|584|581.6|584.49|582.09|584|581.6|0
1651649230000|2022-05-04 07:27:10|584.13|581.73|584.49|582.09|584.49|582.09|584|581.6|0
1651649240000|2022-05-04 07:27:20|585.23|582.83|584.98|582.58|585.23|582.83|584.98|582.58|0
1651649250000|2022-05-04 07:27:30|585.23|582.83|585.23|582.83|585.23|582.83|584.98|582.58|0
1651649260000|2022-05-04 07:27:40|585.11|582.71|584.87|582.47|585.11|582.71|584.87|582.47|0
1651649270000|2022-05-04 07:27:50|584.98|582.58|584.25|581.85|584.98|582.58|584.25|581.85|0
1651649280000|2022-05-04 07:28:00|584.49|582.09|584|581.6|584.49|582.09|584|581.6|0
1651649290000|2022-05-04 07:28:10|584.13|581.73|583.76|581.36|584.13|581.73|583.76|581.36|0
1651649300000|2022-05-04 07:28:20|583.64|581.24|583.03|580.63|583.64|581.24|583.03|580.63|0
1651649310000|2022-05-04 07:28:30|583.4|581|583.27|580.87|583.4|581|583.27|580.87|0
1651649320000|2022-05-04 07:28:40|583.4|581|583.15|580.75|583.4|581|583.03|580.63|0
1651649330000|2022-05-04 07:28:50|583.03|580.63|582.66|580.26|583.03|580.63|582.66|580.26|0
1651649340000|2022-05-04 07:29:00|582.54|580.14|581.56|579.16|582.54|580.14|581.56|579.16|0
1651649350000|2022-05-04 07:29:10|581.44|579.04|581.07|578.67|581.44|579.04|581.07|578.67|0
1651649360000|2022-05-04 07:29:20|580.82|578.42|580.82|578.42|580.82|578.42|580.58|578.18|0
1651649370000|2022-05-04 07:29:30|581.07|578.67|581.07|578.67|581.07|578.67|580.95|578.55|0
1651649380000|2022-05-04 07:29:40|580.95|578.55|581.07|578.67|581.07|578.67|580.95|578.55|0
1651649390000|2022-05-04 07:29:50|580.7|578.3|580.58|578.18|580.7|578.3|580.46|578.06|0
1651649400000|2022-05-04 07:30:00|581.07|578.67|581.07|578.67|581.31|578.91|581.07|578.67|0
1651649410000|2022-05-04 07:30:10|581.31|578.91|581.56|579.16|581.8|579.4|581.31|578.91|0
1651649420000|2022-05-04 07:30:20|581.31|578.91|581.19|578.79|581.44|579.04|581.19|578.79|0
1651649430000|2022-05-04 07:30:30|581.07|578.67|580.95|578.55|581.07|578.67|580.95|578.55|0
1651649440000|2022-05-04 07:30:40|581.07|578.67|580.82|578.42|581.07|578.67|580.58|578.18|0
1651649450000|2022-05-04 07:30:50|580.58|578.18|580.58|578.18|580.58|578.18|580.33|577.93|0
1651649460000|2022-05-04 07:31:00|581.07|578.67|580.7|578.3|581.07|578.67|580.7|578.3|0
1651649470000|2022-05-04 07:31:10|580.58|578.18|580.22|577.82|580.58|578.18|580.22|577.82|0
1651649480000|2022-05-04 07:31:20|580.09|577.69|580.58|578.18|580.58|578.18|580.09|577.69|0
1651649490000|2022-05-04 07:31:30|580.46|578.06|580.7|578.3|580.82|578.42|580.46|578.06|0
1651649500000|2022-05-04 07:31:40|580.82|578.42|580.58|578.18|580.82|578.42|580.58|578.18|0
1651649510000|2022-05-04 07:31:50|580.82|578.42|580.82|578.42|580.82|578.42|580.82|578.42|0
1651649520000|2022-05-04 07:32:00|581.07|578.67|580.82|578.42|581.07|578.67|580.82|578.42|0
1651649530000|2022-05-04 07:32:10|580.7|578.3|580.58|578.18|580.7|578.3|580.09|577.69|0
1651649540000|2022-05-04 07:32:20|580.46|578.06|580.82|578.42|580.82|578.42|580.46|578.06|0
1651649550000|2022-05-04 07:32:30|580.95|578.55|581.19|578.79|581.19|578.79|580.95|578.55|0
1651649560000|2022-05-04 07:32:40|581.31|578.91|581.8|579.4|581.8|579.4|581.31|578.91|0
1651649570000|2022-05-04 07:32:50|582.29|579.89|581.8|579.4|582.29|579.89|581.8|579.4|0
1651649580000|2022-05-04 07:33:00|582.05|579.65|582.54|580.14|582.54|580.14|582.05|579.65|0
1651649590000|2022-05-04 07:33:10|582.29|579.89|582.54|580.14|582.54|580.14|582.29|579.89|0
1651649600000|2022-05-04 07:33:20|582.29|579.89|581.93|579.53|582.29|579.89|581.93|579.53|0
1651649610000|2022-05-04 07:33:30|582.29|579.89|582.29|579.89|582.29|579.89|582.05|579.65|0
1651649620000|2022-05-04 07:33:40|582.05|579.65|581.56|579.16|582.05|579.65|581.56|579.16|0
1651649630000|2022-05-04 07:33:50|581.44|579.04|581.31|578.91|581.44|579.04|581.31|578.91|0
1651649640000|2022-05-04 07:34:00|580.95|578.55|580.82|578.42|580.95|578.55|580.82|578.42|0
1651649650000|2022-05-04 07:34:10|581.31|578.91|581.56|579.16|581.8|579.4|581.31|578.91|0
1651649660000|2022-05-04 07:34:20|581.8|579.4|580.95|578.55|581.8|579.4|580.95|578.55|0
1651649670000|2022-05-04 07:34:30|580.82|578.42|581.07|578.67|581.07|578.67|580.82|578.42|0
1651649680000|2022-05-04 07:34:40|581.19|578.79|581.31|578.91|581.31|578.91|581.19|578.79|0
1651649690000|2022-05-04 07:34:50|581.07|578.67|581.93|579.53|582.17|579.77|581.07|578.67|0
1651649700000|2022-05-04 07:35:00|581.8|579.4|582.29|579.89|582.29|579.89|581.8|579.4|0
1651649710000|2022-05-04 07:35:10|582.42|580.02|582.42|580.02|582.54|580.14|582.29|579.89|0
1651649720000|2022-05-04 07:35:20|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1651649730000|2022-05-04 07:35:30|582.78|580.38|582.78|580.38|582.91|580.51|582.78|580.38|0
1651649740000|2022-05-04 07:35:40|583.27|580.87|583.51|581.11|583.51|581.11|583.15|580.75|0
1651649750000|2022-05-04 07:35:50|583.4|581|583.27|580.87|583.4|581|583.27|580.87|0
1651649760000|2022-05-04 07:36:00|583.02|580.62|582.53|580.13|583.02|580.62|582.53|580.13|0
1651649780000|2022-05-04 07:36:20|583.02|580.62|583.02|580.62|583.15|580.75|583.02|580.62|0
1651649790000|2022-05-04 07:36:30|582.91|580.51|582.29|579.89|582.91|580.51|582.29|579.89|0
1651649800000|2022-05-04 07:36:40|582.17|579.77|582.29|579.89|582.29|579.89|582.17|579.77|0
1651649810000|2022-05-04 07:36:50|582.53|580.13|582.29|579.89|582.53|580.13|582.29|579.89|0
1651649820000|2022-05-04 07:37:00|581.8|579.4|581.56|579.16|581.8|579.4|581.56|579.16|0
1651649830000|2022-05-04 07:37:10|581.44|579.04|580.82|578.42|581.44|579.04|580.82|578.42|0
1651649840000|2022-05-04 07:37:20|580.33|577.93|580.58|578.18|580.82|578.42|580.33|577.93|0
1651649850000|2022-05-04 07:37:30|580.82|578.42|580.82|578.42|580.82|578.42|580.58|578.18|0
1651649860000|2022-05-04 07:37:40|580.7|578.3|581.07|578.67|581.07|578.67|580.7|578.3|0
1651649870000|2022-05-04 07:37:50|580.82|578.42|580.82|578.42|580.95|578.55|580.82|578.42|0
1651649880000|2022-05-04 07:38:00|580.58|578.18|581.56|579.16|581.56|579.16|580.58|578.18|0
1651649890000|2022-05-04 07:38:10|581.68|579.28|581.8|579.4|581.8|579.4|581.44|579.04|0
1651649900000|2022-05-04 07:38:20|581.56|579.16|581.56|579.16|581.56|579.16|581.31|578.91|0
1651649910000|2022-05-04 07:38:30|582.05|579.65|581.56|579.16|582.05|579.65|581.56|579.16|0
1651649920000|2022-05-04 07:38:40|581.68|579.28|581.31|578.91|581.68|579.28|581.31|578.91|0
1651649930000|2022-05-04 07:38:50|581.56|579.16|582.53|580.13|582.53|580.13|581.56|579.16|0
1651649940000|2022-05-04 07:39:00|582.42|580.02|582.29|579.89|582.42|580.02|581.93|579.53|0
1651649950000|2022-05-04 07:39:10|582.53|580.13|582.29|579.89|582.53|580.13|582.29|579.89|0
1651649960000|2022-05-04 07:39:20|582.05|579.65|582.05|579.65|582.17|579.77|582.05|579.65|0
1651649970000|2022-05-04 07:39:30|581.56|579.16|581.8|579.4|581.8|579.4|581.56|579.16|0
1651649980000|2022-05-04 07:39:40|581.44|579.04|581.31|578.91|581.44|579.04|581.07|578.67|0
1651649990000|2022-05-04 07:39:50|581.44|579.04|581.07|578.67|581.44|579.04|581.07|578.67|0
1651650000000|2022-05-04 07:40:00|581.31|578.91|581.19|578.79|581.31|578.91|581.07|578.67|0
1651650010000|2022-05-04 07:40:10|581.07|578.67|581.56|579.16|581.56|579.16|581.07|578.67|0
1651650020000|2022-05-04 07:40:20|581.19|578.79|581.31|578.91|581.31|578.91|581.19|578.79|0
1651650030000|2022-05-04 07:40:30|581.07|578.67|581.93|579.53|581.93|579.53|581.07|578.67|0
1651650040000|2022-05-04 07:40:40|581.8|579.4|582.04|579.64|582.04|579.64|581.8|579.4|0
1651650050000|2022-05-04 07:40:50|582.29|579.89|581.8|579.4|582.29|579.89|581.8|579.4|0
1651650060000|2022-05-04 07:41:00|581.68|579.28|581.56|579.16|581.68|579.28|581.31|578.91|0
1651650070000|2022-05-04 07:41:10|581.8|579.4|581.93|579.53|582.04|579.64|581.8|579.4|0
1651650080000|2022-05-04 07:41:20|581.8|579.4|581.68|579.28|581.8|579.4|581.56|579.16|0
1651650090000|2022-05-04 07:41:30|581.56|579.16|581.8|579.4|581.8|579.4|581.44|579.04|0
1651650100000|2022-05-04 07:41:40|582.04|579.64|581.93|579.53|582.04|579.64|581.93|579.53|0
1651650110000|2022-05-04 07:41:50|582.04|579.64|581.56|579.16|582.29|579.89|581.56|579.16|0
1651650120000|2022-05-04 07:42:00|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1651650130000|2022-05-04 07:42:10|581.19|578.79|581.19|578.79|581.31|578.91|581.07|578.67|0
1651650140000|2022-05-04 07:42:20|581.31|578.91|581.07|578.67|581.31|578.91|581.07|578.67|0
1651650150000|2022-05-04 07:42:30|581.56|579.16|581.07|578.67|581.68|579.28|581.07|578.67|0
1651650160000|2022-05-04 07:42:40|581.31|578.91|581.19|578.79|581.31|578.91|581.07|578.67|0
1651650170000|2022-05-04 07:42:50|581.56|579.16|581.8|579.4|581.8|579.4|581.56|579.16|0
1651650180000|2022-05-04 07:43:00|582.04|579.64|582.29|579.89|582.29|579.89|582.04|579.64|0
1651650190000|2022-05-04 07:43:10|582.42|580.02|581.8|579.4|582.42|580.02|581.8|579.4|0
1651650200000|2022-05-04 07:43:20|581.68|579.28|581.56|579.16|581.8|579.4|581.56|579.16|0
1651650210000|2022-05-04 07:43:30|581.19|578.79|581.31|578.91|581.31|578.91|581.19|578.79|0
1651650220000|2022-05-04 07:43:40|581.56|579.16|581.56|579.16|581.56|579.16|581.31|578.91|0
1651650230000|2022-05-04 07:43:50|582.29|579.89|581.55|579.15|582.29|579.89|581.55|579.15|0
1651650240000|2022-05-04 07:44:00|581.8|579.4|581.07|578.67|581.8|579.4|581.07|578.67|0
1651650260000|2022-05-04 07:44:20|580.7|578.3|580.33|577.93|580.7|578.3|580.33|577.93|0
1651650270000|2022-05-04 07:44:30|580.09|577.69|580.09|577.69|580.33|577.93|580.09|577.69|0
1651650290000|2022-05-04 07:44:50|579.97|577.57|580.09|577.69|580.09|577.69|579.84|577.44|0
1651650300000|2022-05-04 07:45:00|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1651650310000|2022-05-04 07:45:10|579.35|576.95|579.11|576.71|579.48|577.08|579.11|576.71|0
1651650320000|2022-05-04 07:45:20|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1651650330000|2022-05-04 07:45:30|579.11|576.71|578.86|576.46|579.11|576.71|578.86|576.46|0
1651650340000|2022-05-04 07:45:40|579.11|576.71|579.6|577.2|579.6|577.2|579.11|576.71|0
1651650350000|2022-05-04 07:45:50|579.23|576.83|579.23|576.83|579.23|576.83|579.11|576.71|0
1651650360000|2022-05-04 07:46:00|579.11|576.71|578.86|576.46|579.11|576.71|578.86|576.46|0
1651650370000|2022-05-04 07:46:10|578.99|576.59|579.11|576.71|579.11|576.71|578.37|575.97|0
1651650380000|2022-05-04 07:46:20|578.86|576.46|579.11|576.71|579.11|576.71|578.86|576.46|0
1651650390000|2022-05-04 07:46:30|578.99|576.59|579.35|576.95|579.35|576.95|578.99|576.59|0
1651650400000|2022-05-04 07:46:40|579.11|576.71|578.99|576.59|579.11|576.71|578.99|576.59|0
1651650410000|2022-05-04 07:46:50|578.86|576.46|578.13|575.73|578.86|576.46|578.13|575.73|0
1651650420000|2022-05-04 07:47:00|578.37|575.97|578.26|575.86|578.37|575.97|578.26|575.86|0
1651650430000|2022-05-04 07:47:10|578.01|575.61|577.88|575.48|578.01|575.61|577.88|575.48|0
1651650440000|2022-05-04 07:47:20|577.77|575.37|577.88|575.48|577.88|575.48|577.77|575.37|0
1651650450000|2022-05-04 07:47:30|577.77|575.37|577.64|575.24|577.88|575.48|577.64|575.24|0
1651650460000|2022-05-04 07:47:40|577.88|575.48|577.88|575.48|578.01|575.61|577.88|575.48|0
1651650470000|2022-05-04 07:47:50|577.77|575.37|577.64|575.24|577.77|575.37|577.64|575.24|0
1651650480000|2022-05-04 07:48:00|577.52|575.12|577.88|575.48|577.88|575.48|577.52|575.12|0
1651650490000|2022-05-04 07:48:10|578.13|575.73|578.37|575.97|578.37|575.97|578.13|575.73|0
1651650500000|2022-05-04 07:48:20|578.26|575.86|577.88|575.48|578.26|575.86|577.88|575.48|0
1651650510000|2022-05-04 07:48:30|577.77|575.37|577.88|575.48|577.88|575.48|577.77|575.37|0
1651650520000|2022-05-04 07:48:40|578.13|575.73|578.13|575.73|578.13|575.73|578.13|575.73|0
1651650530000|2022-05-04 07:48:50|578.37|575.97|578.26|575.86|578.37|575.97|578.26|575.86|0
1651650540000|2022-05-04 07:49:00|578.37|575.97|577.88|575.48|578.37|575.97|577.88|575.48|0
1651650550000|2022-05-04 07:49:10|577.52|575.12|577.52|575.12|577.52|575.12|577.4|575|0
1651650560000|2022-05-04 07:49:20|577.77|575.37|577.4|575|577.77|575.37|577.4|575|0
1651650570000|2022-05-04 07:49:30|577.64|575.24|577.4|575|577.64|575.24|577.4|575|0
1651650580000|2022-05-04 07:49:40|577.15|574.75|577.4|575|577.64|575.24|577.15|574.75|0
1651650590000|2022-05-04 07:49:50|577.52|575.12|577.88|575.48|577.88|575.48|577.52|575.12|0
1651650600000|2022-05-04 07:50:00|577.15|574.75|576.91|574.51|577.15|574.75|576.91|574.51|0
1651650610000|2022-05-04 07:50:10|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1651650620000|2022-05-04 07:50:20|577.4|575|577.15|574.75|577.4|575|577.15|574.75|0
1651650630000|2022-05-04 07:50:30|577.03|574.63|576.54|574.14|577.03|574.63|576.54|574.14|0
1651650640000|2022-05-04 07:50:40|576.91|574.51|576.66|574.26|576.91|574.51|576.66|574.26|0
1651650650000|2022-05-04 07:50:50|576.17|573.77|576.17|573.77|576.42|574.02|576.17|573.77|0
1651650660000|2022-05-04 07:51:00|576.3|573.9|576.42|574.02|576.42|574.02|576.17|573.77|0
1651650680000|2022-05-04 07:51:20|576.17|573.77|576.17|573.77|576.42|574.02|576.17|573.77|0
1651650690000|2022-05-04 07:51:30|575.93|573.53|576.17|573.77|576.17|573.77|575.93|573.53|0
1651650700000|2022-05-04 07:51:40|576.05|573.65|575.44|573.04|576.05|573.65|575.44|573.04|0
1651650710000|2022-05-04 07:51:50|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1651650720000|2022-05-04 07:52:00|575.44|573.04|574.95|572.55|575.44|573.04|574.71|572.31|0
1651650730000|2022-05-04 07:52:10|575.19|572.79|575.44|573.04|575.44|573.04|575.19|572.79|0
1651650740000|2022-05-04 07:52:20|575.19|572.79|575.19|572.79|575.19|572.79|574.95|572.55|0
1651650750000|2022-05-04 07:52:30|575.44|573.04|575.44|573.04|575.44|573.04|575.19|572.79|0
1651650760000|2022-05-04 07:52:40|575.93|573.53|576.05|573.65|576.05|573.65|575.93|573.53|0
1651650770000|2022-05-04 07:52:50|576.17|573.77|576.17|573.77|576.42|574.02|576.17|573.77|0
1651650780000|2022-05-04 07:53:00|576.42|574.02|575.93|573.53|576.42|574.02|575.93|573.53|0
1651650790000|2022-05-04 07:53:10|576.17|573.77|576.05|573.65|576.17|573.77|576.05|573.65|0
1651650800000|2022-05-04 07:53:20|575.68|573.28|575.93|573.53|575.93|573.53|575.68|573.28|0
1651650810000|2022-05-04 07:53:30|575.68|573.28|575.93|573.53|575.93|573.53|575.68|573.28|0
1651650820000|2022-05-04 07:53:40|576.17|573.77|576.3|573.9|576.3|573.9|576.17|573.77|0
1651650830000|2022-05-04 07:53:50|576.17|573.77|576.05|573.65|576.3|573.9|576.05|573.65|0
1651650840000|2022-05-04 07:54:00|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1651650850000|2022-05-04 07:54:10|575.81|573.41|575.32|572.92|575.81|573.41|575.32|572.92|0
1651650860000|2022-05-04 07:54:20|575.44|573.04|574.95|572.55|575.44|573.04|574.95|572.55|0
1651650870000|2022-05-04 07:54:30|575.08|572.68|574.83|572.43|575.08|572.68|574.59|572.19|0
1651650880000|2022-05-04 07:54:40|574.71|572.31|574.95|572.55|574.95|572.55|574.71|572.31|0
1651650890000|2022-05-04 07:54:50|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1651650900000|2022-05-04 07:55:00|574.22|571.82|574.71|572.31|574.71|572.31|574.22|571.82|0
1651650910000|2022-05-04 07:55:10|574.59|572.19|574.46|572.06|574.59|572.19|574.22|571.82|0
1651650920000|2022-05-04 07:55:20|573.97|571.57|574.22|571.82|574.22|571.82|573.97|571.57|0
1651650930000|2022-05-04 07:55:30|574.46|572.06|574.83|572.43|574.83|572.43|574.46|572.06|0
1651650940000|2022-05-04 07:55:40|574.71|572.31|574.83|572.43|574.95|572.55|574.71|572.31|0
1651650950000|2022-05-04 07:55:50|573.97|571.57|574.34|571.94|574.46|572.06|573.97|571.57|0
1651650960000|2022-05-04 07:56:00|574.22|571.82|574.1|571.7|574.34|571.94|574.1|571.7|0
1651650970000|2022-05-04 07:56:10|574.46|572.06|574.71|572.31|574.71|572.31|574.46|572.06|0
1651650980000|2022-05-04 07:56:20|574.7|572.3|574.34|571.94|574.7|572.3|574.22|571.82|0
1651650990000|2022-05-04 07:56:30|574.22|571.82|574.22|571.82|574.34|571.94|574.22|571.82|0
1651651000000|2022-05-04 07:56:40|574.34|571.94|574.34|571.94|574.34|571.94|574.22|571.82|0
1651651010000|2022-05-04 07:56:50|574.22|571.82|573.97|571.57|574.22|571.82|573.97|571.57|0
1651651020000|2022-05-04 07:57:00|574.1|571.7|574.22|571.82|574.22|571.82|574.1|571.7|0
1651651030000|2022-05-04 07:57:10|574.7|572.3|574.46|572.06|574.7|572.3|574.46|572.06|0
1651651040000|2022-05-04 07:57:20|574.7|572.3|574.95|572.55|574.95|572.55|574.7|572.3|0
1651651050000|2022-05-04 07:57:30|574.7|572.3|574.83|572.43|574.83|572.43|574.59|572.19|0
1651651060000|2022-05-04 07:57:40|574.46|572.06|574.46|572.06|574.46|572.06|574.46|572.06|0
1651651080000|2022-05-04 07:58:00|574.7|572.3|575.19|572.79|575.19|572.79|574.7|572.3|0
1651651090000|2022-05-04 07:58:10|575.32|572.92|575.19|572.79|575.44|573.04|575.19|572.79|0
1651651100000|2022-05-04 07:58:20|575.08|572.68|575.44|573.04|575.44|573.04|575.08|572.68|0
1651651110000|2022-05-04 07:58:30|575.32|572.92|575.19|572.79|575.32|572.92|575.19|572.79|0
1651651120000|2022-05-04 07:58:40|575.32|572.92|575.44|573.04|575.44|573.04|575.32|572.92|0
1651651130000|2022-05-04 07:58:50|575.32|572.92|574.46|572.06|575.32|572.92|574.46|572.06|0
1651651140000|2022-05-04 07:59:00|574.7|572.3|574.46|572.06|574.7|572.3|574.46|572.06|0
1651651150000|2022-05-04 07:59:10|574.59|572.19|574.46|572.06|574.59|572.19|574.46|572.06|0
1651651160000|2022-05-04 07:59:20|574.22|571.82|574.34|571.94|574.34|571.94|574.22|571.82|0
1651651170000|2022-05-04 07:59:30|574.46|572.06|574.95|572.55|574.95|572.55|574.46|572.06|0
1651651180000|2022-05-04 07:59:40|575.08|572.68|575.08|572.68|575.08|572.68|574.95|572.55|0
1651651190000|2022-05-04 07:59:50|574.83|572.43|575.19|572.79|575.19|572.79|574.83|572.43|0
1651651200000|2022-05-04 08:00:00|575.08|572.68|574.7|572.3|575.08|572.68|574.7|572.3|0
1651651210000|2022-05-04 08:00:10|574.83|572.43|574.95|572.55|574.95|572.55|574.83|572.43|0
1651651220000|2022-05-04 08:00:20|574.59|572.19|574.83|572.43|574.83|572.43|574.59|572.19|0
1651651230000|2022-05-04 08:00:30|574.95|572.55|574.46|572.06|574.95|572.55|574.46|572.06|0
1651651240000|2022-05-04 08:00:40|574.59|572.19|574.59|572.19|574.7|572.3|574.59|572.19|0
1651651250000|2022-05-04 08:00:50|574.22|571.82|573.97|571.57|574.22|571.82|573.97|571.57|0
1651651260000|2022-05-04 08:01:00|573.48|571.08|572.99|570.59|573.48|571.08|572.99|570.59|0
1651651270000|2022-05-04 08:01:10|573.48|571.08|573.24|570.84|573.48|571.08|573.24|570.84|0
1651651280000|2022-05-04 08:01:20|572.99|570.59|572.99|570.59|572.99|570.59|572.99|570.59|0
1651651290000|2022-05-04 08:01:30|573.24|570.84|573.24|570.84|573.24|570.84|572.99|570.59|0
1651651300000|2022-05-04 08:01:40|572.99|570.59|572.75|570.35|572.99|570.59|572.75|570.35|0
1651651310000|2022-05-04 08:01:50|572.63|570.23|572.75|570.35|572.75|570.35|572.63|570.23|0
1651651320000|2022-05-04 08:02:00|572.99|570.59|572.63|570.23|572.99|570.59|572.51|570.11|0
1651651330000|2022-05-04 08:02:10|572.99|570.59|573.24|570.84|573.37|570.97|572.99|570.59|0
1651651340000|2022-05-04 08:02:20|573.12|570.72|572.99|570.59|573.12|570.72|572.99|570.59|0
1651651350000|2022-05-04 08:02:30|573.12|570.72|573.48|571.08|573.73|571.33|573.12|570.72|0
1651651360000|2022-05-04 08:02:40|573.61|571.21|574.1|571.7|574.22|571.82|573.61|571.21|0
1651651370000|2022-05-04 08:02:50|574.22|571.82|573.85|571.45|574.22|571.82|573.85|571.45|0
1651651380000|2022-05-04 08:03:00|574.22|571.82|573.48|571.08|574.22|571.82|573.48|571.08|0
1651651390000|2022-05-04 08:03:10|573.24|570.84|573.36|570.96|573.36|570.96|573.24|570.84|0
1651651400000|2022-05-04 08:03:20|573.24|570.84|573.73|571.33|573.73|571.33|573.24|570.84|0
1651651410000|2022-05-04 08:03:30|573.61|571.21|573.73|571.33|573.73|571.33|573.61|571.21|0
1651651440000|2022-05-04 08:04:00|573.48|571.08|573.73|571.33|573.73|571.33|573.48|571.08|0
1651651450000|2022-05-04 08:04:10|574.1|571.7|573.97|571.57|574.22|571.82|573.97|571.57|0
1651651460000|2022-05-04 08:04:20|573.73|571.33|573.73|571.33|573.73|571.33|573.73|571.33|0
1651651470000|2022-05-04 08:04:30|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1651651480000|2022-05-04 08:04:40|574.22|571.82|574.46|572.06|574.46|572.06|574.22|571.82|0
1651651490000|2022-05-04 08:04:50|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1651651500000|2022-05-04 08:05:00|574.83|572.43|574.7|572.3|574.83|572.43|574.7|572.3|0
1651651510000|2022-05-04 08:05:10|574.83|572.43|575.44|573.04|575.68|573.28|574.83|572.43|0
1651651520000|2022-05-04 08:05:20|575.08|572.68|575.44|573.04|575.44|573.04|575.08|572.68|0
1651651530000|2022-05-04 08:05:30|575.56|573.16|575.68|573.28|575.68|573.28|575.44|573.04|0
1651651550000|2022-05-04 08:05:50|575.32|572.92|575.19|572.79|575.32|572.92|575.19|572.79|0
1651651560000|2022-05-04 08:06:00|574.83|572.43|574.22|571.82|574.83|572.43|574.22|571.82|0
1651651570000|2022-05-04 08:06:10|573.97|571.57|574.1|571.7|574.1|571.7|573.97|571.57|0
1651651580000|2022-05-04 08:06:20|574.22|571.82|573.97|571.57|574.22|571.82|573.97|571.57|0
1651651590000|2022-05-04 08:06:30|574.1|571.7|574.22|571.82|574.22|571.82|573.97|571.57|0
1651651600000|2022-05-04 08:06:40|574.46|572.06|574.7|572.3|574.7|572.3|574.34|571.94|0
1651651610000|2022-05-04 08:06:50|574.22|571.82|574.22|571.82|574.46|572.06|574.22|571.82|0
1651651620000|2022-05-04 08:07:00|574.46|572.06|574.46|572.06|574.46|572.06|574.46|572.06|0
1651651630000|2022-05-04 08:07:10|574.7|572.3|575.19|572.79|575.19|572.79|574.7|572.3|0
1651651640000|2022-05-04 08:07:20|574.7|572.3|574.46|572.06|574.95|572.55|574.46|572.06|0
1651651650000|2022-05-04 08:07:30|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1651651660000|2022-05-04 08:07:40|574.46|572.06|574.46|572.06|574.46|572.06|574.34|571.94|0
1651651670000|2022-05-04 08:07:50|574.59|572.19|574.59|572.19|574.59|572.19|574.59|572.19|0
1651651680000|2022-05-04 08:08:00|574.7|572.3|574.95|572.55|574.95|572.55|574.7|572.3|0
1651651690000|2022-05-04 08:08:10|574.7|572.3|574.46|572.06|574.7|572.3|574.46|572.06|0
1651651700000|2022-05-04 08:08:20|574.7|572.3|574.7|572.3|574.95|572.55|574.7|572.3|0
1651651710000|2022-05-04 08:08:30|574.34|571.94|574.1|571.7|574.34|571.94|574.1|571.7|0
1651651720000|2022-05-04 08:08:40|573.97|571.57|573.24|570.84|573.97|571.57|573.24|570.84|0
1651651730000|2022-05-04 08:08:50|573.48|571.08|573.61|571.21|573.61|571.21|573.24|570.84|0
1651651740000|2022-05-04 08:09:00|573.73|571.33|572.75|570.35|573.73|571.33|572.75|570.35|0
1651651750000|2022-05-04 08:09:10|572.63|570.23|572.99|570.59|572.99|570.59|572.63|570.23|0
1651651760000|2022-05-04 08:09:20|572.75|570.35|571.53|569.13|572.75|570.35|571.53|569.13|0
1651651770000|2022-05-04 08:09:30|571.77|569.37|571.65|569.25|571.9|569.5|571.65|569.25|0
1651651780000|2022-05-04 08:09:40|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1651651790000|2022-05-04 08:09:50|571.41|569.01|571.53|569.13|571.53|569.13|571.28|568.88|0
1651651800000|2022-05-04 08:10:00|571.77|569.37|571.77|569.37|571.77|569.37|571.65|569.25|0
1651651810000|2022-05-04 08:10:10|572.02|569.62|572.14|569.74|572.26|569.86|572.02|569.62|0
1651651820000|2022-05-04 08:10:20|572.26|569.86|571.77|569.37|572.26|569.86|571.77|569.37|0
1651651830000|2022-05-04 08:10:30|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1651651840000|2022-05-04 08:10:40|571.77|569.37|571.53|569.13|571.77|569.37|571.53|569.13|0
1651651850000|2022-05-04 08:10:50|571.41|569.01|570.68|568.28|571.41|569.01|570.55|568.15|0
1651651860000|2022-05-04 08:11:00|570.79|568.39|570.55|568.15|571.04|568.64|570.55|568.15|0
1651651870000|2022-05-04 08:11:10|570.79|568.39|571.04|568.64|571.28|568.88|570.79|568.39|0
1651651880000|2022-05-04 08:11:20|571.28|568.88|571.28|568.88|571.53|569.13|571.28|568.88|0
1651651890000|2022-05-04 08:11:30|571.17|568.77|571.65|569.25|571.65|569.25|571.17|568.77|0
1651651900000|2022-05-04 08:11:40|572.02|569.62|572.75|570.35|572.75|570.35|572.02|569.62|0
1651651910000|2022-05-04 08:11:50|572.99|570.59|572.75|570.35|572.99|570.59|572.75|570.35|0
1651651920000|2022-05-04 08:12:00|572.5|570.1|572.75|570.35|572.99|570.59|572.5|570.1|0
1651651930000|2022-05-04 08:12:10|572.5|570.1|572.26|569.86|572.5|570.1|572.26|569.86|0
1651651940000|2022-05-04 08:12:20|572.39|569.99|572.75|570.35|572.75|570.35|572.39|569.99|0
1651651950000|2022-05-04 08:12:30|572.88|570.48|572.99|570.59|572.99|570.59|572.88|570.48|0
1651651960000|2022-05-04 08:12:40|572.88|570.48|572.5|570.1|572.88|570.48|572.26|569.86|0
1651651970000|2022-05-04 08:12:50|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1651651980000|2022-05-04 08:13:00|572.14|569.74|571.77|569.37|572.14|569.74|571.65|569.25|0
1651651990000|2022-05-04 08:13:10|572.02|569.62|571.53|569.13|572.02|569.62|571.53|569.13|0
1651652000000|2022-05-04 08:13:20|571.65|569.25|571.04|568.64|571.65|569.25|571.04|568.64|0
1651652010000|2022-05-04 08:13:30|571.17|568.77|570.79|568.39|571.17|568.77|570.79|568.39|0
1651652020000|2022-05-04 08:13:40|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1651652030000|2022-05-04 08:13:50|571.28|568.88|571.53|569.13|571.53|569.13|571.28|568.88|0
1651652040000|2022-05-04 08:14:00|571.65|569.25|572.02|569.62|572.02|569.62|571.65|569.25|0
1651652050000|2022-05-04 08:14:10|572.26|569.86|572.02|569.62|572.26|569.86|572.02|569.62|0
1651652060000|2022-05-04 08:14:20|572.14|569.74|571.9|569.5|572.14|569.74|571.9|569.5|0
1651652070000|2022-05-04 08:14:30|571.77|569.37|571.77|569.37|571.9|569.5|571.77|569.37|0
1651652080000|2022-05-04 08:14:40|571.65|569.25|571.77|569.37|571.77|569.37|571.53|569.13|0
1651652090000|2022-05-04 08:14:50|572.02|569.62|572.02|569.62|572.26|569.86|572.02|569.62|0
1651652100000|2022-05-04 08:15:00|572.14|569.74|571.9|569.5|572.14|569.74|571.9|569.5|0
1651652110000|2022-05-04 08:15:10|572.02|569.62|571.77|569.37|572.02|569.62|571.77|569.37|0
1651652120000|2022-05-04 08:15:20|572.14|569.74|572.26|569.86|572.26|569.86|572.14|569.74|0
1651652130000|2022-05-04 08:15:30|572.75|570.35|572.87|570.47|572.87|570.47|572.75|570.35|0
1651652140000|2022-05-04 08:15:40|572.63|570.23|572.5|570.1|572.63|570.23|572.5|570.1|0
1651652150000|2022-05-04 08:15:50|572.26|569.86|572.39|569.99|572.5|570.1|572.26|569.86|0
1651652160000|2022-05-04 08:16:00|572.26|569.86|572.63|570.23|572.75|570.35|572.26|569.86|0
1651652170000|2022-05-04 08:16:10|572.39|569.99|572.39|569.99|572.5|570.1|572.39|569.99|0
1651652180000|2022-05-04 08:16:20|572.5|570.1|572.5|570.1|572.5|570.1|572.5|570.1|0
1651652190000|2022-05-04 08:16:30|572.75|570.35|572.75|570.35|572.75|570.35|572.5|570.1|0
1651652200000|2022-05-04 08:16:40|572.63|570.23|572.5|570.1|572.75|570.35|572.5|570.1|0
1651652210000|2022-05-04 08:16:50|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1651652220000|2022-05-04 08:17:00|572.5|570.1|572.75|570.35|572.75|570.35|572.5|570.1|0
1651652230000|2022-05-04 08:17:10|572.63|570.23|572.26|569.86|572.75|570.35|572.26|569.86|0
1651652240000|2022-05-04 08:17:20|572.5|570.1|572.5|570.1|572.5|570.1|572.5|570.1|0
1651652250000|2022-05-04 08:17:30|572.39|569.99|572.5|570.1|572.5|570.1|572.39|569.99|0
1651652270000|2022-05-04 08:17:50|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1651652280000|2022-05-04 08:18:00|572.87|570.47|572.75|570.35|572.99|570.59|572.75|570.35|0
1651652300000|2022-05-04 08:18:20|572.63|570.23|572.99|570.59|572.99|570.59|572.63|570.23|0
1651652310000|2022-05-04 08:18:30|573.48|571.08|574.21|571.81|574.21|571.81|573.48|571.08|0
1651652320000|2022-05-04 08:18:40|573.97|571.57|573.97|571.57|573.97|571.57|573.72|571.32|0
1651652330000|2022-05-04 08:18:50|573.72|571.32|573.85|571.45|573.97|571.57|573.72|571.32|0
1651652340000|2022-05-04 08:19:00|573.97|571.57|574.21|571.81|574.46|572.06|573.97|571.57|0
1651652350000|2022-05-04 08:19:10|573.97|571.57|573.97|571.57|573.97|571.57|573.72|571.32|0
1651652360000|2022-05-04 08:19:20|573.72|571.32|573.72|571.32|573.72|571.32|573.72|571.32|0
1651652370000|2022-05-04 08:19:30|573.85|571.45|573.97|571.57|573.97|571.57|573.85|571.45|0
1651652380000|2022-05-04 08:19:40|573.85|571.45|573.61|571.21|573.85|571.45|573.61|571.21|0
1651652390000|2022-05-04 08:19:50|573.72|571.32|574.21|571.81|574.21|571.81|573.72|571.32|0
1651652400000|2022-05-04 08:20:00|574.46|572.06|574.95|572.55|574.95|572.55|574.46|572.06|0
1651652410000|2022-05-04 08:20:10|574.83|572.43|574.59|572.19|574.83|572.43|574.59|572.19|0
1651652420000|2022-05-04 08:20:20|574.46|572.06|574.46|572.06|574.46|572.06|574.46|572.06|0
1651652430000|2022-05-04 08:20:30|574.34|571.94|574.46|572.06|574.46|572.06|574.34|571.94|0
1651652440000|2022-05-04 08:20:40|574.59|572.19|574.59|572.19|574.7|572.3|574.59|572.19|0
1651652450000|2022-05-04 08:20:50|574.7|572.3|574.21|571.81|574.7|572.3|574.21|571.81|0
1651652460000|2022-05-04 08:21:00|574.58|572.18|574.7|572.3|574.7|572.3|574.58|572.18|0
1651652470000|2022-05-04 08:21:10|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1651652480000|2022-05-04 08:21:20|574.7|572.3|575.68|573.28|575.68|573.28|574.7|572.3|0
1651652490000|2022-05-04 08:21:30|575.44|573.04|575.32|572.92|575.44|573.04|575.32|572.92|0
1651652500000|2022-05-04 08:21:40|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1651652510000|2022-05-04 08:21:50|575.56|573.16|575.44|573.04|575.68|573.28|575.44|573.04|0
1651652520000|2022-05-04 08:22:00|574.95|572.55|574.95|572.55|575.19|572.79|574.95|572.55|0
1651652530000|2022-05-04 08:22:10|574.7|572.3|574.95|572.55|574.95|572.55|574.7|572.3|0
1651652540000|2022-05-04 08:22:20|574.83|572.43|574.95|572.55|574.95|572.55|574.83|572.43|0
1651652550000|2022-05-04 08:22:30|574.7|572.3|574.7|572.3|574.95|572.55|574.7|572.3|0
1651652560000|2022-05-04 08:22:40|574.83|572.43|574.7|572.3|574.83|572.43|574.7|572.3|0
1651652570000|2022-05-04 08:22:50|574.95|572.55|575.19|572.79|575.19|572.79|574.95|572.55|0
1651652580000|2022-05-04 08:23:00|575.07|572.67|574.7|572.3|575.19|572.79|574.7|572.3|0
1651652590000|2022-05-04 08:23:10|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1651652600000|2022-05-04 08:23:20|575.07|572.67|575.19|572.79|575.19|572.79|574.95|572.55|0
1651652610000|2022-05-04 08:23:30|575.32|572.92|575.19|572.79|575.32|572.92|575.19|572.79|0
1651652630000|2022-05-04 08:23:50|575.44|573.04|575.68|573.28|575.68|573.28|575.44|573.04|0
1651652640000|2022-05-04 08:24:00|575.44|573.04|575.32|572.92|575.44|573.04|575.32|572.92|0
1651652650000|2022-05-04 08:24:10|574.95|572.55|575.07|572.67|575.07|572.67|574.95|572.55|0
1651652660000|2022-05-04 08:24:20|575.19|572.79|574.7|572.3|575.19|572.79|574.7|572.3|0
1651652670000|2022-05-04 08:24:30|574.95|572.55|574.46|572.06|574.95|572.55|574.34|571.94|0
1651652680000|2022-05-04 08:24:40|574.83|572.43|574.83|572.43|574.83|572.43|574.83|572.43|0
1651652690000|2022-05-04 08:24:50|574.7|572.3|574.34|571.94|574.7|572.3|574.34|571.94|0
1651652700000|2022-05-04 08:25:00|574.46|572.06|574.21|571.81|574.46|572.06|574.1|571.7|0
1651652710000|2022-05-04 08:25:10|573.97|571.57|574.21|571.81|574.21|571.81|573.97|571.57|0
1651652720000|2022-05-04 08:25:20|574.1|571.7|573.85|571.45|574.1|571.7|573.85|571.45|0
1651652730000|2022-05-04 08:25:30|573.97|571.57|573.97|571.57|573.97|571.57|573.97|571.57|0
1651652740000|2022-05-04 08:25:40|574.21|571.81|573.85|571.45|574.21|571.81|573.72|571.32|0
1651652750000|2022-05-04 08:25:50|573.48|571.08|573.97|571.57|573.97|571.57|573.48|571.08|0
1651652760000|2022-05-04 08:26:00|574.21|571.81|573.72|571.32|574.21|571.81|573.72|571.32|0
1651652770000|2022-05-04 08:26:10|573.97|571.57|573.85|571.45|573.97|571.57|573.85|571.45|0
1651652780000|2022-05-04 08:26:20|573.97|571.57|573.97|571.57|573.97|571.57|573.72|571.32|0
1651652790000|2022-05-04 08:26:30|574.34|571.94|574.46|572.06|574.46|572.06|574.21|571.81|0
1651652800000|2022-05-04 08:26:40|574.21|571.81|573.97|571.57|574.21|571.81|573.97|571.57|0
1651652820000|2022-05-04 08:27:00|573.72|571.32|573.97|571.57|573.97|571.57|573.72|571.32|0
1651652830000|2022-05-04 08:27:10|573.85|571.45|573.72|571.32|573.85|571.45|573.72|571.32|0
1651652850000|2022-05-04 08:27:30|573.85|571.45|573.61|571.21|573.85|571.45|573.61|571.21|0
1651652860000|2022-05-04 08:27:40|573.72|571.32|573.48|571.08|573.72|571.32|573.48|571.08|0
1651652870000|2022-05-04 08:27:50|573.61|571.21|573.72|571.32|573.72|571.32|573.61|571.21|0
1651652880000|2022-05-04 08:28:00|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1651652890000|2022-05-04 08:28:10|573.85|571.45|573.72|571.32|573.85|571.45|573.61|571.21|0
1651652900000|2022-05-04 08:28:20|573.61|571.21|573.72|571.32|573.72|571.32|573.48|571.08|0
1651652910000|2022-05-04 08:28:30|573.48|571.08|573.24|570.84|573.61|571.21|573.24|570.84|0
1651652920000|2022-05-04 08:28:40|572.99|570.59|572.99|570.59|572.99|570.59|572.99|570.59|0
1651652940000|2022-05-04 08:29:00|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1651652950000|2022-05-04 08:29:10|572.87|570.47|572.99|570.59|572.99|570.59|572.87|570.47|0
1651652970000|2022-05-04 08:29:30|572.01|569.61|571.77|569.37|572.01|569.61|571.77|569.37|0
1651652980000|2022-05-04 08:29:40|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1651652990000|2022-05-04 08:29:50|571.28|568.88|571.28|568.88|571.28|568.88|571.04|568.64|0
1651653000000|2022-05-04 08:30:00|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1651653010000|2022-05-04 08:30:10|571.16|568.76|571.65|569.25|571.65|569.25|571.04|568.64|0
1651653020000|2022-05-04 08:30:20|571.52|569.12|571.77|569.37|571.77|569.37|571.52|569.12|0
1651653030000|2022-05-04 08:30:30|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1651653050000|2022-05-04 08:30:50|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1651653060000|2022-05-04 08:31:00|572.75|570.35|572.75|570.35|572.75|570.35|572.26|569.86|0
1651653070000|2022-05-04 08:31:10|572.99|570.59|572.99|570.59|572.99|570.59|572.87|570.47|0
1651653080000|2022-05-04 08:31:20|572.87|570.47|572.75|570.35|572.87|570.47|572.75|570.35|0
1651653090000|2022-05-04 08:31:30|572.87|570.47|573.23|570.83|573.23|570.83|572.75|570.35|0
1651653100000|2022-05-04 08:31:40|572.99|570.59|573.72|571.32|573.72|571.32|572.99|570.59|0
1651653110000|2022-05-04 08:31:50|573.48|571.08|573.36|570.96|573.48|571.08|573.36|570.96|0
1651653120000|2022-05-04 08:32:00|573.23|570.83|572.75|570.35|573.48|571.08|572.75|570.35|0
1651653130000|2022-05-04 08:32:10|572.87|570.47|572.75|570.35|572.87|570.47|572.75|570.35|0
1651653140000|2022-05-04 08:32:20|572.87|570.47|572.75|570.35|572.99|570.59|572.75|570.35|0
1651653150000|2022-05-04 08:32:30|572.5|570.1|572.63|570.23|572.63|570.23|572.01|569.61|0
1651653160000|2022-05-04 08:32:40|572.99|570.59|572.5|570.1|573.23|570.83|572.5|570.1|0
1651653170000|2022-05-04 08:32:50|572.75|570.35|572.38|569.98|572.75|570.35|572.38|569.98|0
1651653180000|2022-05-04 08:33:00|572.5|570.1|572.26|569.86|572.5|570.1|572.14|569.74|0
1651653190000|2022-05-04 08:33:10|572.38|569.98|572.75|570.35|572.75|570.35|572.38|569.98|0
1651653200000|2022-05-04 08:33:20|572.99|570.59|573.23|570.83|573.23|570.83|572.99|570.59|0
1651653210000|2022-05-04 08:33:30|573.36|570.96|573.48|571.08|573.48|571.08|573.36|570.96|0
1651653220000|2022-05-04 08:33:40|573.97|571.57|574.46|572.06|574.46|572.06|573.97|571.57|0
1651653230000|2022-05-04 08:33:50|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1651653240000|2022-05-04 08:34:00|574.7|572.3|574.58|572.18|574.7|572.3|574.58|572.18|0
1651653250000|2022-05-04 08:34:10|574.21|571.81|574.09|571.69|574.21|571.81|574.09|571.69|0
1651653260000|2022-05-04 08:34:20|574.21|571.81|573.97|571.57|574.21|571.81|573.97|571.57|0
1651653270000|2022-05-04 08:34:30|573.72|571.32|573.85|571.45|573.97|571.57|573.72|571.32|0
1651653280000|2022-05-04 08:34:40|573.97|571.57|573.85|571.45|573.97|571.57|573.85|571.45|0
1651653290000|2022-05-04 08:34:50|573.72|571.32|573.12|570.72|573.72|571.32|573.12|570.72|0
1651653300000|2022-05-04 08:35:00|573.23|570.83|573.23|570.83|573.48|571.08|573.23|570.83|0
1651653310000|2022-05-04 08:35:10|573.36|570.96|573.48|571.08|573.48|571.08|573.36|570.96|0
1651653320000|2022-05-04 08:35:20|573.36|570.96|573.23|570.83|573.36|570.96|573.23|570.83|0
1651653330000|2022-05-04 08:35:30|573.48|571.08|573.72|571.32|573.72|571.32|573.48|571.08|0
1651653340000|2022-05-04 08:35:40|573.61|571.21|574.21|571.81|574.21|571.81|573.61|571.21|0
1651653350000|2022-05-04 08:35:50|573.72|571.32|573.72|571.32|573.72|571.32|573.72|571.32|0
1651653360000|2022-05-04 08:36:00|573.61|571.21|573.61|571.21|573.72|571.32|573.61|571.21|0
1651653370000|2022-05-04 08:36:10|573.48|571.08|573.61|571.21|573.61|571.21|573.23|570.83|0
1651653380000|2022-05-04 08:36:20|573.97|571.57|573.97|571.57|574.21|571.81|573.97|571.57|0
1651653390000|2022-05-04 08:36:30|574.09|571.69|574.21|571.81|574.21|571.81|574.09|571.69|0
1651653400000|2022-05-04 08:36:40|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1651653410000|2022-05-04 08:36:50|574.46|572.06|574.46|572.06|574.58|572.18|574.46|572.06|0
1651653420000|2022-05-04 08:37:00|574.34|571.94|574.34|571.94|574.34|571.94|574.21|571.81|0
1651653430000|2022-05-04 08:37:10|574.46|572.06|574.21|571.81|574.46|572.06|574.21|571.81|0
1651653440000|2022-05-04 08:37:20|574.09|571.69|574.09|571.69|574.09|571.69|574.09|571.69|0
1651653450000|2022-05-04 08:37:30|573.72|571.32|573.48|571.08|573.72|571.32|573.48|571.08|0
1651653460000|2022-05-04 08:37:40|573.61|571.21|573.48|571.08|573.61|571.21|573.48|571.08|0
1651653480000|2022-05-04 08:38:00|573.36|570.96|573.12|570.72|573.36|570.96|573.12|570.72|0
1651653490000|2022-05-04 08:38:10|572.99|570.59|572.87|570.47|572.99|570.59|572.75|570.35|0
1651653500000|2022-05-04 08:38:20|572.75|570.35|572.99|570.59|573.23|570.83|572.75|570.35|0
1651653510000|2022-05-04 08:38:30|573.23|570.83|572.87|570.47|573.23|570.83|572.75|570.35|0
1651653520000|2022-05-04 08:38:40|572.99|570.59|573.72|571.32|573.72|571.32|572.99|570.59|0
1651653530000|2022-05-04 08:38:50|573.97|571.57|574.21|571.81|574.21|571.81|573.97|571.57|0
1651653540000|2022-05-04 08:39:00|574.34|571.94|573.61|571.21|574.34|571.94|573.61|571.21|0
1651653550000|2022-05-04 08:39:10|573.72|571.32|573.72|571.32|573.85|571.45|573.72|571.32|0
1651653560000|2022-05-04 08:39:20|573.61|571.21|573.12|570.72|573.61|571.21|573.12|570.72|0
1651653570000|2022-05-04 08:39:30|573.23|570.83|573.23|570.83|573.36|570.96|573.23|570.83|0
1651653580000|2022-05-04 08:39:40|573.36|570.96|573.23|570.83|573.36|570.96|573.23|570.83|0
1651653590000|2022-05-04 08:39:50|573.36|570.96|573.48|571.08|573.48|571.08|573.23|570.83|0
1651653600000|2022-05-04 08:40:00|573.23|570.83|573.12|570.72|573.23|570.83|573.12|570.72|0
1651653610000|2022-05-04 08:40:10|572.99|570.59|572.99|570.59|573.12|570.72|572.99|570.59|0
1651653620000|2022-05-04 08:40:20|573.23|570.83|573.61|571.21|573.72|571.32|573.23|570.83|0
1651653630000|2022-05-04 08:40:30|573.48|571.08|573.61|571.21|573.61|571.21|573.23|570.83|0
1651653640000|2022-05-04 08:40:40|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1651653650000|2022-05-04 08:40:50|573.23|570.83|573.12|570.72|573.23|570.83|572.75|570.35|0
1651653660000|2022-05-04 08:41:00|573.23|570.83|573.23|570.83|573.48|571.08|573.23|570.83|0
1651653670000|2022-05-04 08:41:10|573.48|571.08|573.23|570.83|573.48|571.08|573.23|570.83|0
1651653680000|2022-05-04 08:41:20|573.48|571.08|573.72|571.32|573.72|571.32|573.48|571.08|0
1651653690000|2022-05-04 08:41:30|573.61|571.21|573.61|571.21|573.61|571.21|573.61|571.21|0
1651653700000|2022-05-04 08:41:40|573.85|571.45|573.61|571.21|573.85|571.45|573.48|571.08|0
1651653710000|2022-05-04 08:41:50|573.72|571.32|573.72|571.32|573.72|571.32|573.23|570.83|0
1651653720000|2022-05-04 08:42:00|573.97|571.57|573.97|571.57|573.97|571.57|573.72|571.32|0
1651653730000|2022-05-04 08:42:10|574.09|571.69|573.97|571.57|574.09|571.69|573.97|571.57|0
1651653740000|2022-05-04 08:42:20|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1651653750000|2022-05-04 08:42:30|573.97|571.57|573.97|571.57|574.09|571.69|573.97|571.57|0
1651653760000|2022-05-04 08:42:40|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1651653770000|2022-05-04 08:42:50|573.48|571.08|573.72|571.32|573.72|571.32|573.48|571.08|0
1651653780000|2022-05-04 08:43:00|573.97|571.57|573.97|571.57|573.97|571.57|573.85|571.45|0
1651653800000|2022-05-04 08:43:20|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1651653810000|2022-05-04 08:43:30|574.46|572.06|574.46|572.06|574.46|572.06|574.46|572.06|0
1651653820000|2022-05-04 08:43:40|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1651653830000|2022-05-04 08:43:50|573.97|571.57|574.21|571.81|574.21|571.81|573.97|571.57|0
1651653840000|2022-05-04 08:44:00|573.97|571.57|573.72|571.32|573.97|571.57|573.72|571.32|0
1651653850000|2022-05-04 08:44:10|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1651653860000|2022-05-04 08:44:20|573.6|571.2|573.85|571.45|573.85|571.45|573.6|571.2|0
1651653870000|2022-05-04 08:44:30|573.97|571.57|573.97|571.57|573.97|571.57|573.85|571.45|0
1651653880000|2022-05-04 08:44:40|573.85|571.45|573.72|571.32|573.85|571.45|573.72|571.32|0
1651653890000|2022-05-04 08:44:50|573.23|570.83|572.99|570.59|573.23|570.83|572.99|570.59|0
1651653900000|2022-05-04 08:45:00|573.23|570.83|573.48|571.08|573.6|571.2|573.23|570.83|0
1651653910000|2022-05-04 08:45:10|573.36|570.96|573.36|570.96|573.72|571.32|573.36|570.96|0
1651653930000|2022-05-04 08:45:30|573.23|570.83|573.97|571.57|573.97|571.57|573.23|570.83|0
1651653940000|2022-05-04 08:45:40|573.72|571.32|573.72|571.32|573.72|571.32|573.6|571.2|0
1651653950000|2022-05-04 08:45:50|573.97|571.57|573.97|571.57|573.97|571.57|573.85|571.45|0
1651653960000|2022-05-04 08:46:00|573.36|570.96|573.72|571.32|573.72|571.32|573.36|570.96|0
1651653970000|2022-05-04 08:46:10|573.48|571.08|573.23|570.83|573.48|571.08|573.23|570.83|0
1651653980000|2022-05-04 08:46:20|573.36|570.96|572.99|570.59|573.36|570.96|572.99|570.59|0
1651653990000|2022-05-04 08:46:30|572.87|570.47|572.99|570.59|572.99|570.59|572.87|570.47|0
1651654000000|2022-05-04 08:46:40|572.74|570.34|572.99|570.59|572.99|570.59|572.74|570.34|0
1651654010000|2022-05-04 08:46:50|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1651654020000|2022-05-04 08:47:00|572.87|570.47|572.74|570.34|572.87|570.47|572.74|570.34|0
1651654030000|2022-05-04 08:47:10|572.63|570.23|572.63|570.23|572.74|570.34|572.63|570.23|0
1651654040000|2022-05-04 08:47:20|572.74|570.34|572.01|569.61|572.74|570.34|572.01|569.61|0
1651654050000|2022-05-04 08:47:30|571.77|569.37|571.52|569.12|571.77|569.37|571.52|569.12|0
1651654060000|2022-05-04 08:47:40|571.77|569.37|572.14|569.74|572.14|569.74|571.77|569.37|0
1651654070000|2022-05-04 08:47:50|572.01|569.61|571.52|569.12|572.01|569.61|571.52|569.12|0
1651654080000|2022-05-04 08:48:00|571.03|568.63|571.65|569.25|571.65|569.25|571.03|568.63|0
1651654090000|2022-05-04 08:48:10|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1651654100000|2022-05-04 08:48:20|571.65|569.25|571.77|569.37|571.77|569.37|571.52|569.12|0
1651654110000|2022-05-04 08:48:30|571.65|569.25|571.52|569.12|571.65|569.25|571.52|569.12|0
1651654120000|2022-05-04 08:48:40|571.77|569.37|571.52|569.12|571.77|569.37|571.52|569.12|0
1651654130000|2022-05-04 08:48:50|571.65|569.25|571.89|569.49|571.89|569.49|571.65|569.25|0
1651654140000|2022-05-04 08:49:00|572.01|569.61|572.26|569.86|572.26|569.86|572.01|569.61|0
1651654150000|2022-05-04 08:49:10|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1651654160000|2022-05-04 08:49:20|572.14|569.74|571.52|569.12|572.14|569.74|571.28|568.88|0
1651654170000|2022-05-04 08:49:30|571.28|568.88|571.77|569.37|571.77|569.37|571.28|568.88|0
1651654180000|2022-05-04 08:49:40|572.01|569.61|571.77|569.37|572.01|569.61|571.77|569.37|0
1651654190000|2022-05-04 08:49:50|571.65|569.25|572.01|569.61|572.01|569.61|571.65|569.25|0
1651654200000|2022-05-04 08:50:00|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1651654210000|2022-05-04 08:50:10|571.77|569.37|571.52|569.12|571.77|569.37|571.52|569.12|0
1651654220000|2022-05-04 08:50:20|571.28|568.88|571.16|568.76|571.28|568.88|571.16|568.76|0
1651654230000|2022-05-04 08:50:30|571.28|568.88|571.52|569.12|571.52|569.12|571.28|568.88|0
1651654240000|2022-05-04 08:50:40|571.65|569.25|571.28|568.88|571.65|569.25|571.28|568.88|0
1651654250000|2022-05-04 08:50:50|571.41|569.01|571.41|569.01|571.41|569.01|571.28|568.88|0
1651654260000|2022-05-04 08:51:00|571.52|569.12|572.01|569.61|572.01|569.61|571.52|569.12|0
1651654270000|2022-05-04 08:51:10|572.26|569.86|571.77|569.37|572.26|569.86|571.77|569.37|0
1651654280000|2022-05-04 08:51:20|572.01|569.61|571.77|569.37|572.01|569.61|571.77|569.37|0
1651654290000|2022-05-04 08:51:30|571.52|569.12|571.89|569.49|571.89|569.49|571.52|569.12|0
1651654300000|2022-05-04 08:51:40|571.77|569.37|571.89|569.49|572.01|569.61|571.77|569.37|0
1651654310000|2022-05-04 08:51:50|571.77|569.37|571.65|569.25|571.77|569.37|571.65|569.25|0
1651654320000|2022-05-04 08:52:00|571.77|569.37|571.41|569.01|571.77|569.37|571.28|568.88|0
1651654330000|2022-05-04 08:52:10|571.65|569.25|571.52|569.12|571.65|569.25|571.52|569.12|0
1651654350000|2022-05-04 08:52:30|571.41|569.01|571.52|569.12|571.52|569.12|571.41|569.01|0
1651654360000|2022-05-04 08:52:40|571.65|569.25|571.52|569.12|571.65|569.25|571.52|569.12|0
1651654370000|2022-05-04 08:52:50|571.28|568.88|571.52|569.12|571.52|569.12|571.28|568.88|0
1651654380000|2022-05-04 08:53:00|571.77|569.37|572.26|569.86|572.26|569.86|571.77|569.37|0
1651654390000|2022-05-04 08:53:10|572.01|569.61|572.63|570.23|572.63|570.23|572.01|569.61|0
1651654400000|2022-05-04 08:53:20|572.74|570.34|572.5|570.1|572.74|570.34|572.5|570.1|0
1651654410000|2022-05-04 08:53:30|572.74|570.34|572.5|570.1|572.74|570.34|572.5|570.1|0
1651654420000|2022-05-04 08:53:40|572.74|570.34|572.99|570.59|572.99|570.59|572.74|570.34|0
1651654430000|2022-05-04 08:53:50|572.5|570.1|572.25|569.85|572.5|570.1|572.25|569.85|0
1651654440000|2022-05-04 08:54:00|572.38|569.98|572.63|570.23|572.63|570.23|572.38|569.98|0
1651654450000|2022-05-04 08:54:10|572.5|570.1|572.01|569.61|572.5|570.1|572.01|569.61|0
1651654460000|2022-05-04 08:54:20|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1651654470000|2022-05-04 08:54:30|571.65|569.25|572.01|569.61|572.01|569.61|571.65|569.25|0
1651654480000|2022-05-04 08:54:40|571.89|569.49|572.38|569.98|572.5|570.1|571.89|569.49|0
1651654490000|2022-05-04 08:54:50|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1651654500000|2022-05-04 08:55:00|572.14|569.74|572.25|569.85|572.25|569.85|572.14|569.74|0
1651654510000|2022-05-04 08:55:10|572.5|570.1|572.25|569.85|572.5|570.1|572.25|569.85|0
1651654520000|2022-05-04 08:55:20|572.14|569.74|571.77|569.37|572.25|569.85|571.77|569.37|0
1651654540000|2022-05-04 08:55:40|571.89|569.49|572.25|569.85|572.25|569.85|571.89|569.49|0
1651654550000|2022-05-04 08:55:50|572.14|569.74|572.25|569.85|572.25|569.85|572.14|569.74|0
1651654560000|2022-05-04 08:56:00|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1651654570000|2022-05-04 08:56:10|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1651654580000|2022-05-04 08:56:20|572.01|569.61|572.14|569.74|572.14|569.74|572.01|569.61|0
1651654590000|2022-05-04 08:56:30|571.77|569.37|572.01|569.61|572.01|569.61|571.77|569.37|0
1651654600000|2022-05-04 08:56:40|571.52|569.12|571.28|568.88|571.52|569.12|571.28|568.88|0
1651654610000|2022-05-04 08:56:50|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1651654620000|2022-05-04 08:57:00|571.28|568.88|571.03|568.63|571.28|568.88|571.03|568.63|0
1651654630000|2022-05-04 08:57:10|570.92|568.52|571.28|568.88|571.28|568.88|570.92|568.52|0
1651654640000|2022-05-04 08:57:20|571.52|569.12|571.89|569.49|571.89|569.49|571.52|569.12|0
1651654650000|2022-05-04 08:57:30|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1651654660000|2022-05-04 08:57:40|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1651654670000|2022-05-04 08:57:50|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1651654680000|2022-05-04 08:58:00|571.28|568.88|571.16|568.76|571.28|568.88|571.16|568.76|0
1651654690000|2022-05-04 08:58:10|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1651654700000|2022-05-04 08:58:20|571.4|569|571.77|569.37|571.77|569.37|571.4|569|0
1651654710000|2022-05-04 08:58:30|571.65|569.25|572.01|569.61|572.01|569.61|571.65|569.25|0
1651654730000|2022-05-04 08:58:50|572.14|569.74|572.14|569.74|572.14|569.74|572.14|569.74|0
1651654740000|2022-05-04 08:59:00|572.25|569.85|572.38|569.98|572.38|569.98|572.25|569.85|0
1651654750000|2022-05-04 08:59:10|572.5|570.1|572.38|569.98|572.5|570.1|572.38|569.98|0
1651654760000|2022-05-04 08:59:20|572.25|569.85|572.38|569.98|572.38|569.98|572.25|569.85|0
1651654770000|2022-05-04 08:59:30|572.5|570.1|572.99|570.59|572.99|570.59|572.5|570.1|0
1651654780000|2022-05-04 08:59:40|572.87|570.47|572.87|570.47|572.87|570.47|572.74|570.34|0
1651654790000|2022-05-04 08:59:50|572.74|570.34|572.5|570.1|572.74|570.34|572.5|570.1|0
1651654800000|2022-05-04 09:00:00|572.74|570.34|572.74|570.34|572.99|570.59|572.74|570.34|0
1651654820000|2022-05-04 09:00:20|572.5|570.1|572.74|570.34|572.74|570.34|572.5|570.1|0
1651654840000|2022-05-04 09:00:40|572.99|570.59|572.99|570.59|572.99|570.59|572.99|570.59|0
1651654850000|2022-05-04 09:00:50|573.23|570.83|572.99|570.59|573.23|570.83|572.99|570.59|0
1651654870000|2022-05-04 09:01:10|573.48|571.08|573.72|571.32|573.72|571.32|573.48|571.08|0
1651654880000|2022-05-04 09:01:20|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1651654900000|2022-05-04 09:01:40|573.23|570.83|573.23|570.83|573.23|570.83|573.11|570.71|0
1651654910000|2022-05-04 09:01:50|572.99|570.59|572.99|570.59|572.99|570.59|572.99|570.59|0
1651654920000|2022-05-04 09:02:00|573.11|570.71|573.48|571.08|573.48|571.08|573.11|570.71|0
1651654930000|2022-05-04 09:02:10|573.11|570.71|572.74|570.34|573.11|570.71|572.74|570.34|0
1651654940000|2022-05-04 09:02:20|572.99|570.59|572.99|570.59|572.99|570.59|572.74|570.34|0
1651654950000|2022-05-04 09:02:30|573.48|571.08|574.58|572.18|574.58|572.18|573.23|570.83|0
1651654960000|2022-05-04 09:02:40|573.96|571.56|574.94|572.54|574.94|572.54|573.96|571.56|0
1651654970000|2022-05-04 09:02:50|574.7|572.3|574.94|572.54|574.94|572.54|574.7|572.3|0
1651654980000|2022-05-04 09:03:00|575.07|572.67|574.7|572.3|575.19|572.79|574.7|572.3|0
1651654990000|2022-05-04 09:03:10|575.19|572.79|575.68|573.28|575.68|573.28|575.07|572.67|0
1651655000000|2022-05-04 09:03:20|575.43|573.03|575.56|573.16|575.68|573.28|575.43|573.03|0
1651655010000|2022-05-04 09:03:30|575.68|573.28|575.43|573.03|575.68|573.28|575.43|573.03|0
1651655020000|2022-05-04 09:03:40|575.56|573.16|575.68|573.28|575.68|573.28|575.43|573.03|0
1651655030000|2022-05-04 09:03:50|575.43|573.03|575.19|572.79|575.43|573.03|575.19|572.79|0
1651655040000|2022-05-04 09:04:00|575.43|573.03|575.43|573.03|575.56|573.16|575.43|573.03|0
1651655050000|2022-05-04 09:04:10|575.68|573.28|576.16|573.76|576.16|573.76|575.68|573.28|0
1651655060000|2022-05-04 09:04:20|576.41|574.01|576.41|574.01|576.41|574.01|576.16|573.76|0
1651655070000|2022-05-04 09:04:30|576.65|574.25|577.14|574.74|577.14|574.74|576.65|574.25|0
1651655080000|2022-05-04 09:04:40|577.39|574.99|577.14|574.74|577.39|574.99|577.14|574.74|0
1651655090000|2022-05-04 09:04:50|577.03|574.63|576.65|574.25|577.03|574.63|576.65|574.25|0
1651655100000|2022-05-04 09:05:00|577.39|574.99|577.39|574.99|577.39|574.99|576.9|574.5|0
1651655110000|2022-05-04 09:05:10|577.14|574.74|577.39|574.99|577.39|574.99|577.14|574.74|0
1651655120000|2022-05-04 09:05:20|577.14|574.74|576.9|574.5|577.14|574.74|576.9|574.5|0
1651655130000|2022-05-04 09:05:30|577.27|574.87|576.65|574.25|577.27|574.87|576.65|574.25|0
1651655140000|2022-05-04 09:05:40|576.41|574.01|575.68|573.28|576.41|574.01|575.68|573.28|0
1651655150000|2022-05-04 09:05:50|575.92|573.52|576.16|573.76|576.16|573.76|575.92|573.52|0
1651655160000|2022-05-04 09:06:00|575.92|573.52|576.05|573.65|576.05|573.65|575.92|573.52|0
1651655170000|2022-05-04 09:06:10|575.92|573.52|576.05|573.65|576.05|573.65|575.92|573.52|0
1651655180000|2022-05-04 09:06:20|576.16|573.76|575.68|573.28|576.16|573.76|575.68|573.28|0
1651655190000|2022-05-04 09:06:30|575.92|573.52|575.8|573.4|575.92|573.52|575.68|573.28|0
1651655200000|2022-05-04 09:06:40|575.92|573.52|576.16|573.76|576.16|573.76|575.92|573.52|0
1651655210000|2022-05-04 09:06:50|575.92|573.52|575.92|573.52|576.05|573.65|575.68|573.28|0
1651655220000|2022-05-04 09:07:00|575.8|573.4|575.68|573.28|575.92|573.52|575.68|573.28|0
1651655230000|2022-05-04 09:07:10|576.16|573.76|576.54|574.14|576.54|574.14|576.16|573.76|0
1651655240000|2022-05-04 09:07:20|576.65|574.25|577.14|574.74|577.14|574.74|576.65|574.25|0
1651655260000|2022-05-04 09:07:40|577.27|574.87|576.9|574.5|577.27|574.87|576.9|574.5|0
1651655280000|2022-05-04 09:08:00|576.65|574.25|576.54|574.14|576.65|574.25|576.54|574.14|0
1651655290000|2022-05-04 09:08:10|576.65|574.25|577.39|574.99|577.63|575.23|576.65|574.25|0
1651655300000|2022-05-04 09:08:20|577.63|575.23|577.51|575.11|577.63|575.23|577.51|575.11|0
1651655310000|2022-05-04 09:08:30|577.27|574.87|577.14|574.74|577.27|574.87|577.14|574.74|0
1651655320000|2022-05-04 09:08:40|576.9|574.5|576.41|574.01|576.9|574.5|576.41|574.01|0
1651655330000|2022-05-04 09:08:50|576.65|574.25|576.41|574.01|576.65|574.25|576.41|574.01|0
1651655340000|2022-05-04 09:09:00|576.65|574.25|576.41|574.01|576.65|574.25|576.16|573.76|0
1651655350000|2022-05-04 09:09:10|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1651655360000|2022-05-04 09:09:20|576.41|574.01|576.65|574.25|576.65|574.25|576.41|574.01|0
1651655370000|2022-05-04 09:09:30|576.78|574.38|576.65|574.25|576.9|574.5|576.65|574.25|0
1651655380000|2022-05-04 09:09:40|576.54|574.14|576.78|574.38|576.78|574.38|576.54|574.14|0
1651655390000|2022-05-04 09:09:50|576.9|574.5|576.78|574.38|576.9|574.5|576.78|574.38|0
1651655400000|2022-05-04 09:10:00|576.65|574.25|577.02|574.62|577.02|574.62|576.65|574.25|0
1651655410000|2022-05-04 09:10:10|577.14|574.74|577.27|574.87|577.27|574.87|577.14|574.74|0
1651655420000|2022-05-04 09:10:20|577.39|574.99|577.02|574.62|577.39|574.99|577.02|574.62|0
1651655430000|2022-05-04 09:10:30|577.14|574.74|577.27|574.87|577.27|574.87|577.14|574.74|0
1651655440000|2022-05-04 09:10:40|577.39|574.99|577.27|574.87|577.39|574.99|577.27|574.87|0
1651655450000|2022-05-04 09:10:50|577.39|574.99|577.39|574.99|577.63|575.23|577.39|574.99|0
1651655460000|2022-05-04 09:11:00|577.63|575.23|577.14|574.74|577.63|575.23|577.14|574.74|0
1651655470000|2022-05-04 09:11:10|576.9|574.5|577.02|574.62|577.02|574.62|576.9|574.5|0
1651655480000|2022-05-04 09:11:20|576.9|574.5|577.27|574.87|577.39|574.99|576.9|574.5|0
1651655490000|2022-05-04 09:11:30|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1651655500000|2022-05-04 09:11:40|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1651655510000|2022-05-04 09:11:50|577.02|574.62|576.54|574.14|577.02|574.62|576.54|574.14|0
1651655520000|2022-05-04 09:12:00|576.41|574.01|576.16|573.76|576.41|574.01|576.16|573.76|0
1651655540000|2022-05-04 09:12:20|576.05|573.65|575.67|573.27|576.05|573.65|575.56|573.16|0
1651655550000|2022-05-04 09:12:30|575.8|573.4|575.67|573.27|575.92|573.52|575.67|573.27|0
1651655560000|2022-05-04 09:12:40|575.56|573.16|575.56|573.16|575.67|573.27|575.19|572.79|0
1651655570000|2022-05-04 09:12:50|575.19|572.79|575.19|572.79|575.19|572.79|574.94|572.54|0
1651655580000|2022-05-04 09:13:00|575.43|573.03|575.67|573.27|575.67|573.27|575.43|573.03|0
1651655590000|2022-05-04 09:13:10|575.43|573.03|575.31|572.91|575.56|573.16|575.31|572.91|0
1651655600000|2022-05-04 09:13:20|575.43|573.03|575.43|573.03|575.43|573.03|575.31|572.91|0
1651655620000|2022-05-04 09:13:40|575.8|573.4|575.92|573.52|576.05|573.65|575.8|573.4|0
1651655630000|2022-05-04 09:13:50|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1651655640000|2022-05-04 09:14:00|575.31|572.91|575.19|572.79|575.31|572.91|575.19|572.79|0
1651655650000|2022-05-04 09:14:10|575.56|573.16|575.31|572.91|575.56|573.16|575.31|572.91|0
1651655660000|2022-05-04 09:14:20|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1651655670000|2022-05-04 09:14:30|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1651655680000|2022-05-04 09:14:40|574.7|572.3|574.7|572.3|574.94|572.54|574.7|572.3|0
1651655690000|2022-05-04 09:14:50|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1651655710000|2022-05-04 09:15:10|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1651655720000|2022-05-04 09:15:20|574.58|572.18|574.7|572.3|574.7|572.3|574.58|572.18|0
1651655730000|2022-05-04 09:15:30|574.58|572.18|574.45|572.05|574.58|572.18|574.45|572.05|0
1651655740000|2022-05-04 09:15:40|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1651655750000|2022-05-04 09:15:50|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1651655760000|2022-05-04 09:16:00|574.33|571.93|574.21|571.81|574.33|571.93|574.21|571.81|0
1651655770000|2022-05-04 09:16:10|574.33|571.93|574.33|571.93|574.45|572.05|574.21|571.81|0
1651655780000|2022-05-04 09:16:20|574.21|571.81|574.7|572.3|574.7|572.3|574.21|571.81|0
1651655790000|2022-05-04 09:16:30|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1651655800000|2022-05-04 09:16:40|574.7|572.3|574.94|572.54|574.94|572.54|574.7|572.3|0
1651655810000|2022-05-04 09:16:50|574.82|572.42|574.45|572.05|574.94|572.54|574.45|572.05|0
1651655820000|2022-05-04 09:17:00|574.58|572.18|574.7|572.3|574.7|572.3|574.58|572.18|0
1651655830000|2022-05-04 09:17:10|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1651655840000|2022-05-04 09:17:20|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1651655850000|2022-05-04 09:17:30|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1651655860000|2022-05-04 09:17:40|574.94|572.54|575.31|572.91|575.31|572.91|574.94|572.54|0
1651655870000|2022-05-04 09:17:50|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1651655880000|2022-05-04 09:18:00|575.43|573.03|575.31|572.91|575.43|573.03|575.18|572.78|0
1651655890000|2022-05-04 09:18:10|575.18|572.78|574.94|572.54|575.18|572.78|574.94|572.54|0
1651655910000|2022-05-04 09:18:30|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1651655920000|2022-05-04 09:18:40|574.94|572.54|574.82|572.42|574.94|572.54|574.7|572.3|0
1651655930000|2022-05-04 09:18:50|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1651655940000|2022-05-04 09:19:00|574.94|572.54|574.7|572.3|574.94|572.54|574.7|572.3|0
1651655950000|2022-05-04 09:19:10|574.94|572.54|575.18|572.78|575.18|572.78|574.82|572.42|0
1651655960000|2022-05-04 09:19:20|574.94|572.54|575.18|572.78|575.18|572.78|574.94|572.54|0
1651655970000|2022-05-04 09:19:30|575.07|572.67|574.94|572.54|575.07|572.67|574.94|572.54|0
1651655980000|2022-05-04 09:19:40|575.07|572.67|574.94|572.54|575.18|572.78|574.94|572.54|0
1651655990000|2022-05-04 09:19:50|575.18|572.78|575.67|573.27|575.67|573.27|575.18|572.78|0
1651656000000|2022-05-04 09:20:00|575.43|573.03|575.56|573.16|575.56|573.16|575.31|572.91|0
1651656010000|2022-05-04 09:20:10|575.43|573.03|575.92|573.52|575.92|573.52|575.43|573.03|0
1651656020000|2022-05-04 09:20:20|575.67|573.27|576.05|573.65|576.16|573.76|575.67|573.27|0
1651656030000|2022-05-04 09:20:30|575.92|573.52|575.8|573.4|575.92|573.52|575.8|573.4|0
1651656040000|2022-05-04 09:20:40|575.92|573.52|576.29|573.89|576.41|574.01|575.92|573.52|0
1651656050000|2022-05-04 09:20:50|576.16|573.76|576.41|574.01|576.41|574.01|576.16|573.76|0
1651656060000|2022-05-04 09:21:00|576.9|574.5|577.14|574.74|577.14|574.74|576.65|574.25|0
1651656070000|2022-05-04 09:21:10|576.9|574.5|577.14|574.74|577.14|574.74|576.9|574.5|0
1651656080000|2022-05-04 09:21:20|577.02|574.62|577.02|574.62|577.39|574.99|577.02|574.62|0
1651656090000|2022-05-04 09:21:30|576.9|574.5|577.14|574.74|577.14|574.74|576.9|574.5|0
1651656100000|2022-05-04 09:21:40|577.27|574.87|577.14|574.74|577.27|574.87|577.02|574.62|0
1651656110000|2022-05-04 09:21:50|576.65|574.25|576.9|574.5|576.9|574.5|576.65|574.25|0
1651656120000|2022-05-04 09:22:00|576.78|574.38|576.9|574.5|576.9|574.5|576.78|574.38|0
1651656130000|2022-05-04 09:22:10|576.78|574.38|576.65|574.25|576.78|574.38|576.65|574.25|0
1651656140000|2022-05-04 09:22:20|576.41|574.01|576.65|574.25|576.65|574.25|576.41|574.01|0
1651656150000|2022-05-04 09:22:30|576.41|574.01|576.41|574.01|576.41|574.01|576.29|573.89|0
1651656160000|2022-05-04 09:22:40|575.8|573.4|576.29|573.89|576.41|574.01|575.8|573.4|0
1651656170000|2022-05-04 09:22:50|576.41|574.01|576.53|574.13|576.53|574.13|576.41|574.01|0
1651656180000|2022-05-04 09:23:00|576.78|574.38|576.65|574.25|576.78|574.38|576.65|574.25|0
1651656190000|2022-05-04 09:23:10|576.53|574.13|576.41|574.01|576.53|574.13|576.41|574.01|0
1651656210000|2022-05-04 09:23:30|576.65|574.25|576.29|573.89|576.65|574.25|576.29|573.89|0
1651656220000|2022-05-04 09:23:40|576.16|573.76|576.29|573.89|576.41|574.01|576.16|573.76|0
1651656230000|2022-05-04 09:23:50|576.16|573.76|576.41|574.01|576.41|574.01|576.16|573.76|0
1651656240000|2022-05-04 09:24:00|576.16|573.76|575.43|573.03|576.16|573.76|575.43|573.03|0
1651656250000|2022-05-04 09:24:10|574.94|572.54|575.31|572.91|575.31|572.91|574.94|572.54|0
1651656260000|2022-05-04 09:24:20|575.56|573.16|575.18|572.78|575.56|573.16|575.18|572.78|0
1651656270000|2022-05-04 09:24:30|574.94|572.54|575.18|572.78|575.18|572.78|574.94|572.54|0
1651656280000|2022-05-04 09:24:40|575.07|572.67|574.45|572.05|575.07|572.67|574.45|572.05|0
1651656290000|2022-05-04 09:24:50|574.21|571.81|574.45|572.05|574.45|572.05|574.21|571.81|0
1651656300000|2022-05-04 09:25:00|574.7|572.3|574.7|572.3|574.7|572.3|574.58|572.18|0
1651656310000|2022-05-04 09:25:10|574.58|572.18|574.45|572.05|574.7|572.3|574.45|572.05|0
1651656320000|2022-05-04 09:25:20|574.33|571.93|574.45|572.05|574.45|572.05|574.33|571.93|0
1651656330000|2022-05-04 09:25:30|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1651656340000|2022-05-04 09:25:40|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1651656350000|2022-05-04 09:25:50|574.7|572.3|574.7|572.3|574.82|572.42|574.7|572.3|0
1651656360000|2022-05-04 09:26:00|574.82|572.42|575.07|572.67|575.07|572.67|574.82|572.42|0
1651656370000|2022-05-04 09:26:10|574.94|572.54|574.94|572.54|574.94|572.54|574.7|572.3|0
1651656380000|2022-05-04 09:26:20|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1651656390000|2022-05-04 09:26:30|574.82|572.42|574.7|572.3|574.82|572.42|574.7|572.3|0
1651656400000|2022-05-04 09:26:40|574.58|572.18|574.7|572.3|574.7|572.3|574.58|572.18|0
1651656410000|2022-05-04 09:26:50|574.82|572.42|574.94|572.54|574.94|572.54|574.82|572.42|0
1651656420000|2022-05-04 09:27:00|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1651656430000|2022-05-04 09:27:10|574.94|572.54|574.82|572.42|574.94|572.54|574.82|572.42|0
1651656440000|2022-05-04 09:27:20|574.94|572.54|574.94|572.54|574.94|572.54|574.94|572.54|0
1651656450000|2022-05-04 09:27:30|574.45|572.05|574.94|572.54|574.94|572.54|574.45|572.05|0
1651656460000|2022-05-04 09:27:40|574.7|572.3|574.21|571.81|574.7|572.3|574.21|571.81|0
1651656480000|2022-05-04 09:28:00|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1651656500000|2022-05-04 09:28:20|573.72|571.32|573.96|571.56|573.96|571.56|573.72|571.32|0
1651656510000|2022-05-04 09:28:30|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1651656530000|2022-05-04 09:28:50|574.33|571.93|573.96|571.56|574.33|571.93|573.96|571.56|0
1651656540000|2022-05-04 09:29:00|573.47|571.07|573.23|570.83|573.47|571.07|573.11|570.71|0
1651656550000|2022-05-04 09:29:10|572.98|570.58|573.23|570.83|573.23|570.83|572.98|570.58|0
1651656560000|2022-05-04 09:29:20|572.98|570.58|573.11|570.71|573.23|570.83|572.98|570.58|0
1651656570000|2022-05-04 09:29:30|572.98|570.58|573.23|570.83|573.23|570.83|572.98|570.58|0
1651656590000|2022-05-04 09:29:50|573.36|570.96|573.11|570.71|573.36|570.96|573.11|570.71|0
1651656600000|2022-05-04 09:30:00|573.23|570.83|573.47|571.07|573.47|571.07|573.11|570.71|0
1651656610000|2022-05-04 09:30:10|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1651656620000|2022-05-04 09:30:20|573.47|571.07|574.21|571.81|574.21|571.81|573.47|571.07|0
1651656630000|2022-05-04 09:30:30|574.09|571.69|573.96|571.56|574.21|571.81|573.96|571.56|0
1651656640000|2022-05-04 09:30:40|574.21|571.81|574.09|571.69|574.21|571.81|574.09|571.69|0
1651656650000|2022-05-04 09:30:50|573.96|571.56|573.72|571.32|573.96|571.56|573.72|571.32|0
1651656660000|2022-05-04 09:31:00|573.6|571.2|572.98|570.58|573.6|571.2|572.98|570.58|0
1651656670000|2022-05-04 09:31:10|573.11|570.71|572.5|570.1|573.11|570.71|572.5|570.1|0
1651656680000|2022-05-04 09:31:20|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1651656690000|2022-05-04 09:31:30|572.62|570.22|572.62|570.22|572.74|570.34|572.5|570.1|0
1651656700000|2022-05-04 09:31:40|572.5|570.1|572.5|570.1|572.62|570.22|572.5|570.1|0
1651656720000|2022-05-04 09:32:00|572.25|569.85|572.5|570.1|572.5|570.1|572.25|569.85|0
1651656730000|2022-05-04 09:32:10|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1651656740000|2022-05-04 09:32:20|572.62|570.22|572.74|570.34|572.74|570.34|572.62|570.22|0
1651656750000|2022-05-04 09:32:30|572.87|570.47|572.87|570.47|572.87|570.47|572.87|570.47|0
1651656760000|2022-05-04 09:32:40|572.98|570.58|572.98|570.58|573.11|570.71|572.98|570.58|0
1651656770000|2022-05-04 09:32:50|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1651656780000|2022-05-04 09:33:00|573.23|570.83|573.23|570.83|573.47|571.07|573.23|570.83|0
1651656800000|2022-05-04 09:33:20|572.98|570.58|573.23|570.83|573.23|570.83|572.98|570.58|0
1651656830000|2022-05-04 09:33:50|573.35|570.95|573.35|570.95|573.35|570.95|573.35|570.95|0
1651656840000|2022-05-04 09:34:00|573.47|571.07|573.47|571.07|573.47|571.07|573.35|570.95|0
1651656860000|2022-05-04 09:34:20|573.72|571.32|573.72|571.32|573.84|571.44|573.6|571.2|0
1651656870000|2022-05-04 09:34:30|573.47|571.07|573.23|570.83|573.47|571.07|573.23|570.83|0
1651656880000|2022-05-04 09:34:40|572.98|570.58|572.25|569.85|572.98|570.58|572.25|569.85|0
1651656890000|2022-05-04 09:34:50|572.01|569.61|572.01|569.61|572.25|569.85|572.01|569.61|0
1651656900000|2022-05-04 09:35:00|572.25|569.85|572.49|570.09|572.49|570.09|572.25|569.85|0
1651656910000|2022-05-04 09:35:10|572.74|570.34|572.98|570.58|572.98|570.58|572.74|570.34|0
1651656920000|2022-05-04 09:35:20|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1651656950000|2022-05-04 09:35:50|573.47|571.07|573.6|571.2|573.6|571.2|573.47|571.07|0
1651656960000|2022-05-04 09:36:00|573.35|570.95|573.23|570.83|573.35|570.95|573.23|570.83|0
1651656970000|2022-05-04 09:36:10|573.11|570.71|572.98|570.58|573.11|570.71|572.98|570.58|0
1651656980000|2022-05-04 09:36:20|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1651657000000|2022-05-04 09:36:40|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1651657010000|2022-05-04 09:36:50|573.11|570.71|573.35|570.95|573.47|571.07|573.11|570.71|0
1651657020000|2022-05-04 09:37:00|573.23|570.83|573.11|570.71|573.23|570.83|573.11|570.71|0
1651657030000|2022-05-04 09:37:10|573.23|570.83|573.11|570.71|573.23|570.83|573.11|570.71|0
1651657040000|2022-05-04 09:37:20|572.98|570.58|572.74|570.34|572.98|570.58|572.74|570.34|0
1651657050000|2022-05-04 09:37:30|572.98|570.58|573.47|571.07|573.47|571.07|572.98|570.58|0
1651657070000|2022-05-04 09:37:50|572.98|570.58|572.98|570.58|573.11|570.71|572.98|570.58|0
1651657090000|2022-05-04 09:38:10|573.11|570.71|573.23|570.83|573.23|570.83|573.11|570.71|0
1651657100000|2022-05-04 09:38:20|573.35|570.95|573.35|570.95|573.47|571.07|573.35|570.95|0
1651657110000|2022-05-04 09:38:30|573.47|571.07|573.35|570.95|573.47|571.07|573.35|570.95|0
1651657120000|2022-05-04 09:38:40|573.47|571.07|573.35|570.95|573.47|571.07|573.35|570.95|0
1651657130000|2022-05-04 09:38:50|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1651657150000|2022-05-04 09:39:10|573.6|571.2|573.6|571.2|573.6|571.2|573.6|571.2|0
1651657160000|2022-05-04 09:39:20|573.47|571.07|573.35|570.95|573.47|571.07|573.35|570.95|0
1651657170000|2022-05-04 09:39:30|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1651657180000|2022-05-04 09:39:40|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1651657190000|2022-05-04 09:39:50|573.23|570.83|573.11|570.71|573.23|570.83|573.11|570.71|0
1651657200000|2022-05-04 09:40:00|573.23|570.83|573.23|570.83|573.47|571.07|573.23|570.83|0
1651657210000|2022-05-04 09:40:10|572.87|570.47|572.98|570.58|572.98|570.58|572.87|570.47|0
1651657220000|2022-05-04 09:40:20|572.87|570.47|572.87|570.47|572.87|570.47|572.87|570.47|0
1651657230000|2022-05-04 09:40:30|573.23|570.83|573.47|571.07|573.47|571.07|573.23|570.83|0
1651657240000|2022-05-04 09:40:40|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1651657250000|2022-05-04 09:40:50|573.11|570.71|572.98|570.58|573.11|570.71|572.98|570.58|0
1651657260000|2022-05-04 09:41:00|572.74|570.34|572.98|570.58|572.98|570.58|572.74|570.34|0
1651657270000|2022-05-04 09:41:10|573.23|570.83|573.23|570.83|573.23|570.83|572.98|570.58|0
1651657280000|2022-05-04 09:41:20|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1651657290000|2022-05-04 09:41:30|572.74|570.34|572.87|570.47|572.87|570.47|572.74|570.34|0
1651657300000|2022-05-04 09:41:40|572.74|570.34|572.01|569.61|572.74|570.34|572.01|569.61|0
1651657310000|2022-05-04 09:41:50|571.89|569.49|571.76|569.36|571.89|569.49|571.76|569.36|0
1651657330000|2022-05-04 09:42:10|571.52|569.12|571.64|569.24|571.76|569.36|571.52|569.12|0
1651657340000|2022-05-04 09:42:20|571.76|569.36|571.52|569.12|571.76|569.36|571.52|569.12|0
1651657350000|2022-05-04 09:42:30|571.27|568.87|570.78|568.38|571.27|568.87|570.78|568.38|0
1651657360000|2022-05-04 09:42:40|570.54|568.14|570.3|567.9|570.54|568.14|570.3|567.9|0
1651657370000|2022-05-04 09:42:50|570.67|568.27|570.67|568.27|570.78|568.38|570.54|568.14|0
1651657380000|2022-05-04 09:43:00|570.78|568.38|570.54|568.14|570.78|568.38|570.54|568.14|0
1651657390000|2022-05-04 09:43:10|570.67|568.27|570.54|568.14|570.67|568.27|570.54|568.14|0
1651657400000|2022-05-04 09:43:20|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1651657410000|2022-05-04 09:43:30|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1651657420000|2022-05-04 09:43:40|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1651657430000|2022-05-04 09:43:50|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1651657450000|2022-05-04 09:44:10|572.25|569.85|572.01|569.61|572.25|569.85|572.01|569.61|0
1651657460000|2022-05-04 09:44:20|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1651657470000|2022-05-04 09:44:30|571.52|569.12|571.4|569|571.52|569.12|571.4|569|0
1651657480000|2022-05-04 09:44:40|571.52|569.12|571.64|569.24|571.76|569.36|571.52|569.12|0
1651657490000|2022-05-04 09:44:50|571.52|569.12|571.4|569|571.52|569.12|571.4|569|0
1651657500000|2022-05-04 09:45:00|571.27|568.87|571.27|568.87|571.27|568.87|571.03|568.63|0
1651657510000|2022-05-04 09:45:10|571.15|568.75|571.03|568.63|571.15|568.75|571.03|568.63|0
1651657520000|2022-05-04 09:45:20|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1651657530000|2022-05-04 09:45:30|571.27|568.87|571.52|569.12|571.52|569.12|571.27|568.87|0
1651657540000|2022-05-04 09:45:40|571.4|569|571.76|569.36|571.76|569.36|571.4|569|0
1651657550000|2022-05-04 09:45:50|572|569.6|571.76|569.36|572|569.6|571.76|569.36|0
1651657560000|2022-05-04 09:46:00|572|569.6|571.76|569.36|572|569.6|571.76|569.36|0
1651657570000|2022-05-04 09:46:10|572|569.6|572|569.6|572.25|569.85|572|569.6|0
1651657580000|2022-05-04 09:46:20|571.89|569.49|571.52|569.12|571.89|569.49|571.52|569.12|0
1651657590000|2022-05-04 09:46:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1651657600000|2022-05-04 09:46:40|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1651657620000|2022-05-04 09:47:00|571.4|569|571.27|568.87|571.4|569|571.27|568.87|0
1651657630000|2022-05-04 09:47:10|571.52|569.12|571.52|569.12|571.64|569.24|571.52|569.12|0
1651657640000|2022-05-04 09:47:20|571.4|569|571.27|568.87|571.4|569|571.27|568.87|0
1651657650000|2022-05-04 09:47:30|571.4|569|571.27|568.87|571.4|569|571.03|568.63|0
1651657660000|2022-05-04 09:47:40|571.15|568.75|571.27|568.87|571.27|568.87|571.15|568.75|0
1651657670000|2022-05-04 09:47:50|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1651657680000|2022-05-04 09:48:00|570.91|568.51|571.27|568.87|571.27|568.87|570.91|568.51|0
1651657690000|2022-05-04 09:48:10|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1651657700000|2022-05-04 09:48:20|571.64|569.24|571.52|569.12|571.64|569.24|571.52|569.12|0
1651657710000|2022-05-04 09:48:30|570.54|568.14|570.54|568.14|570.54|568.14|570.54|568.14|0
1651657720000|2022-05-04 09:48:40|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1651657730000|2022-05-04 09:48:50|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1651657740000|2022-05-04 09:49:00|570.91|568.51|571.03|568.63|571.03|568.63|570.91|568.51|0
1651657750000|2022-05-04 09:49:10|570.91|568.51|571.03|568.63|571.03|568.63|570.91|568.51|0
1651657760000|2022-05-04 09:49:20|571.27|568.87|571.52|569.12|571.52|569.12|571.27|568.87|0
1651657770000|2022-05-04 09:49:30|571.4|569|571.27|568.87|571.4|569|571.27|568.87|0
1651657790000|2022-05-04 09:49:50|571.15|568.75|571.27|568.87|571.27|568.87|571.15|568.75|0
1651657800000|2022-05-04 09:50:00|571.15|568.75|571.15|568.75|571.15|568.75|571.15|568.75|0
1651657810000|2022-05-04 09:50:10|571.03|568.63|571.03|568.63|571.27|568.87|571.03|568.63|0
1651657820000|2022-05-04 09:50:20|571.27|568.87|571.15|568.75|571.27|568.87|571.03|568.63|0
1651657830000|2022-05-04 09:50:30|571.03|568.63|571.27|568.87|571.27|568.87|571.03|568.63|0
1651657840000|2022-05-04 09:50:40|571.52|569.12|571.27|568.87|571.52|569.12|571.27|568.87|0
1651657850000|2022-05-04 09:50:50|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1651657860000|2022-05-04 09:51:00|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1651657870000|2022-05-04 09:51:10|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1651657880000|2022-05-04 09:51:20|572|569.6|572.25|569.85|572.25|569.85|572|569.6|0
1651657890000|2022-05-04 09:51:30|572|569.6|571.76|569.36|572|569.6|571.76|569.36|0
1651657900000|2022-05-04 09:51:40|571.89|569.49|571.76|569.36|571.89|569.49|571.76|569.36|0
1651657910000|2022-05-04 09:51:50|572|569.6|571.89|569.49|572|569.6|571.89|569.49|0
1651657920000|2022-05-04 09:52:00|572|569.6|571.76|569.36|572|569.6|571.76|569.36|0
1651657930000|2022-05-04 09:52:10|571.64|569.24|572.25|569.85|572.25|569.85|571.64|569.24|0
1651657940000|2022-05-04 09:52:20|572.13|569.73|571.76|569.36|572.13|569.73|571.76|569.36|0
1651657950000|2022-05-04 09:52:30|572|569.6|571.52|569.12|572|569.6|571.52|569.12|0
1651657960000|2022-05-04 09:52:40|571.76|569.36|572|569.6|572|569.6|571.76|569.36|0
1651657970000|2022-05-04 09:52:50|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1651657980000|2022-05-04 09:53:00|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1651657990000|2022-05-04 09:53:10|571.03|568.63|571.64|569.24|571.64|569.24|571.03|568.63|0
1651658000000|2022-05-04 09:53:20|571.52|569.12|571.4|569|571.52|569.12|571.4|569|0
1651658010000|2022-05-04 09:53:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1651658020000|2022-05-04 09:53:40|571.03|568.63|570.78|568.38|571.03|568.63|570.78|568.38|0
1651658040000|2022-05-04 09:54:00|570.67|568.27|570.54|568.14|570.67|568.27|570.54|568.14|0
1651658050000|2022-05-04 09:54:10|570.29|567.89|570.05|567.65|570.29|567.89|570.05|567.65|0
1651658060000|2022-05-04 09:54:20|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1651658070000|2022-05-04 09:54:30|570.05|567.65|569.93|567.53|570.05|567.65|569.81|567.41|0
1651658080000|2022-05-04 09:54:40|569.32|566.92|569.81|567.41|569.81|567.41|569.32|566.92|0
1651658090000|2022-05-04 09:54:50|569.69|567.29|569.32|566.92|569.69|567.29|569.32|566.92|0
1651658100000|2022-05-04 09:55:00|569.07|566.67|569.44|567.04|569.44|567.04|569.07|566.67|0
1651658110000|2022-05-04 09:55:10|569.32|566.92|567.98|565.58|569.32|566.92|567.98|565.58|0
1651658120000|2022-05-04 09:55:20|568.1|565.7|568.58|566.18|568.58|566.18|568.1|565.7|0
1651658130000|2022-05-04 09:55:30|568.83|566.43|568.47|566.07|568.83|566.43|568.34|565.94|0
1651658140000|2022-05-04 09:55:40|568.34|565.94|568.34|565.94|568.58|566.18|568.34|565.94|0
1651658150000|2022-05-04 09:55:50|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1651658160000|2022-05-04 09:56:00|568.83|566.43|568.58|566.18|568.83|566.43|568.58|566.18|0
1651658170000|2022-05-04 09:56:10|568.83|566.43|568.34|565.94|568.83|566.43|568.34|565.94|0
1651658180000|2022-05-04 09:56:20|568.1|565.7|568.1|565.7|568.1|565.7|568.1|565.7|0
1651658190000|2022-05-04 09:56:30|568.22|565.82|568.34|565.94|568.34|565.94|568.22|565.82|0
1651658200000|2022-05-04 09:56:40|568.22|565.82|567.85|565.45|568.22|565.82|567.85|565.45|0
1651658210000|2022-05-04 09:56:50|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1651658220000|2022-05-04 09:57:00|567.85|565.45|568.34|565.94|568.34|565.94|567.85|565.45|0
1651658230000|2022-05-04 09:57:10|568.58|566.18|568.58|566.18|568.58|566.18|568.47|566.07|0
1651658240000|2022-05-04 09:57:20|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1651658250000|2022-05-04 09:57:30|568.1|565.7|568.1|565.7|568.1|565.7|568.1|565.7|0
1651658260000|2022-05-04 09:57:40|568.34|565.94|568.1|565.7|568.58|566.18|568.1|565.7|0
1651658270000|2022-05-04 09:57:50|568.34|565.94|568.34|565.94|568.34|565.94|568.22|565.82|0
1651658280000|2022-05-04 09:58:00|568.1|565.7|567.85|565.45|568.1|565.7|567.85|565.45|0
1651658290000|2022-05-04 09:58:10|568.1|565.7|567.85|565.45|568.1|565.7|567.85|565.45|0
1651658300000|2022-05-04 09:58:20|567.61|565.21|567.85|565.45|567.85|565.45|567.61|565.21|0
1651658310000|2022-05-04 09:58:30|567.61|565.21|567.85|565.45|567.85|565.45|567.61|565.21|0
1651658320000|2022-05-04 09:58:40|567.61|565.21|567.12|564.72|567.61|565.21|567.12|564.72|0
1651658330000|2022-05-04 09:58:50|566.63|564.23|566.88|564.48|566.88|564.48|566.63|564.23|0
1651658340000|2022-05-04 09:59:00|567|564.6|566.88|564.48|567|564.6|566.76|564.36|0
1651658350000|2022-05-04 09:59:10|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1651658360000|2022-05-04 09:59:20|566.88|564.48|567.36|564.96|567.36|564.96|566.88|564.48|0
1651658370000|2022-05-04 09:59:30|567.25|564.85|566.88|564.48|567.25|564.85|566.88|564.48|0
1651658380000|2022-05-04 09:59:40|567|564.6|566.88|564.48|567|564.6|566.88|564.48|0
1651658390000|2022-05-04 09:59:50|566.76|564.36|566.88|564.48|566.88|564.48|566.76|564.36|0
1651658400000|2022-05-04 10:00:00|566.63|564.23|566.88|564.48|566.88|564.48|566.63|564.23|0
1651658410000|2022-05-04 10:00:10|566.63|564.23|566.39|563.99|566.63|564.23|565.9|563.5|0
1651658420000|2022-05-04 10:00:20|566.51|564.11|566.63|564.23|566.63|564.23|566.39|563.99|0
1651658430000|2022-05-04 10:00:30|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1651658450000|2022-05-04 10:00:50|566.27|563.87|566.14|563.74|566.27|563.87|565.9|563.5|0
1651658460000|2022-05-04 10:01:00|566.39|563.99|566.39|563.99|566.51|564.11|566.39|563.99|0
1651658470000|2022-05-04 10:01:10|566.51|564.11|565.54|563.14|566.51|564.11|565.54|563.14|0
1651658480000|2022-05-04 10:01:20|565.66|563.26|565.9|563.5|565.9|563.5|565.66|563.26|0
1651658490000|2022-05-04 10:01:30|565.66|563.26|565.66|563.26|565.66|563.26|565.66|563.26|0
1651658500000|2022-05-04 10:01:40|565.54|563.14|565.17|562.77|565.54|563.14|565.17|562.77|0
1651658510000|2022-05-04 10:01:50|564.92|562.52|564.92|562.52|565.17|562.77|564.92|562.52|0
1651658520000|2022-05-04 10:02:00|564.68|562.28|565.05|562.65|565.05|562.65|564.68|562.28|0
1651658530000|2022-05-04 10:02:10|565.29|562.89|565.9|563.5|566.14|563.74|565.29|562.89|0
1651658540000|2022-05-04 10:02:20|566.03|563.63|566.14|563.74|566.14|563.74|565.9|563.5|0
1651658550000|2022-05-04 10:02:30|566.03|563.63|566.03|563.63|566.14|563.74|565.9|563.5|0
1651658560000|2022-05-04 10:02:40|565.9|563.5|565.78|563.38|565.9|563.5|565.78|563.38|0
1651658570000|2022-05-04 10:02:50|565.41|563.01|565.17|562.77|565.41|563.01|565.17|562.77|0
1651658580000|2022-05-04 10:03:00|564.92|562.52|564.92|562.52|564.92|562.52|564.92|562.52|0
1651658590000|2022-05-04 10:03:10|565.17|562.77|565.66|563.26|565.66|563.26|565.17|562.77|0
1651658600000|2022-05-04 10:03:20|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1651658620000|2022-05-04 10:03:40|566.03|563.63|565.9|563.5|566.14|563.74|565.9|563.5|0
1651658630000|2022-05-04 10:03:50|566.03|563.63|565.9|563.5|566.03|563.63|565.9|563.5|0
1651658640000|2022-05-04 10:04:00|566.03|563.63|565.9|563.5|566.03|563.63|565.9|563.5|0
1651658650000|2022-05-04 10:04:10|565.78|563.38|565.9|563.5|565.9|563.5|565.78|563.38|0
1651658660000|2022-05-04 10:04:20|565.78|563.38|565.9|563.5|565.9|563.5|565.78|563.38|0
1651658670000|2022-05-04 10:04:30|566.14|563.74|566.14|563.74|566.14|563.74|566.14|563.74|0
1651658680000|2022-05-04 10:04:40|565.9|563.5|565.9|563.5|566.39|563.99|565.9|563.5|0
1651658690000|2022-05-04 10:04:50|566.03|563.63|566.03|563.63|566.03|563.63|566.03|563.63|0
1651658700000|2022-05-04 10:05:00|566.14|563.74|566.14|563.74|566.14|563.74|566.14|563.74|0
1651658710000|2022-05-04 10:05:10|565.9|563.5|565.66|563.26|565.9|563.5|565.66|563.26|0
1651658720000|2022-05-04 10:05:20|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1651658730000|2022-05-04 10:05:30|565.17|562.77|564.92|562.52|565.17|562.77|564.92|562.52|0
1651658750000|2022-05-04 10:05:50|565.05|562.65|565.17|562.77|565.17|562.77|565.05|562.65|0
1651658760000|2022-05-04 10:06:00|564.92|562.52|565.17|562.77|565.17|562.77|564.92|562.52|0
1651658800000|2022-05-04 10:06:40|565.05|562.65|565.05|562.65|565.05|562.65|565.05|562.65|0
1651658810000|2022-05-04 10:06:50|565.17|562.77|565.65|563.25|565.65|563.25|565.17|562.77|0
1651658820000|2022-05-04 10:07:00|565.9|563.5|566.14|563.74|566.14|563.74|565.9|563.5|0
1651658840000|2022-05-04 10:07:20|566.27|563.87|566.51|564.11|566.51|564.11|566.27|563.87|0
1651658850000|2022-05-04 10:07:30|566.63|564.23|566.39|563.99|566.63|564.23|566.39|563.99|0
1651658860000|2022-05-04 10:07:40|566.51|564.11|566.27|563.87|566.51|564.11|566.27|563.87|0
1651658870000|2022-05-04 10:07:50|566.14|563.74|566.27|563.87|566.27|563.87|566.14|563.74|0
1651658880000|2022-05-04 10:08:00|566.39|563.99|567|564.6|567|564.6|566.39|563.99|0
1651658890000|2022-05-04 10:08:10|566.87|564.47|567|564.6|567.12|564.72|566.87|564.47|0
1651658900000|2022-05-04 10:08:20|566.87|564.47|567.12|564.72|567.12|564.72|566.87|564.47|0
1651658910000|2022-05-04 10:08:30|567|564.6|567.12|564.72|567.12|564.72|567|564.6|0
1651658920000|2022-05-04 10:08:40|567|564.6|566.87|564.47|567|564.6|566.87|564.47|0
1651658930000|2022-05-04 10:08:50|566.63|564.23|566.87|564.47|566.87|564.47|566.63|564.23|0
1651658940000|2022-05-04 10:09:00|566.63|564.23|566.87|564.47|566.87|564.47|566.63|564.23|0
1651658950000|2022-05-04 10:09:10|566.63|564.23|566.63|564.23|566.63|564.23|566.39|563.99|0
1651658970000|2022-05-04 10:09:30|566.51|564.11|566.39|563.99|566.51|564.11|566.39|563.99|0
1651658980000|2022-05-04 10:09:40|566.27|563.87|565.65|563.25|566.27|563.87|565.65|563.25|0
1651658990000|2022-05-04 10:09:50|565.78|563.38|565.9|563.5|566.03|563.63|565.78|563.38|0
1651659000000|2022-05-04 10:10:00|566.14|563.74|566.14|563.74|566.14|563.74|565.9|563.5|0
1651659010000|2022-05-04 10:10:10|566.39|563.99|566.63|564.23|566.63|564.23|566.39|563.99|0
1651659020000|2022-05-04 10:10:20|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1651659040000|2022-05-04 10:10:40|566.63|564.23|566.51|564.11|566.63|564.23|566.51|564.11|0
1651659050000|2022-05-04 10:10:50|566.63|564.23|566.63|564.23|566.76|564.36|566.63|564.23|0
1651659060000|2022-05-04 10:11:00|566.76|564.36|566.87|564.47|566.87|564.47|566.76|564.36|0
1651659070000|2022-05-04 10:11:10|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1651659080000|2022-05-04 10:11:20|566.76|564.36|566.87|564.47|566.87|564.47|566.76|564.36|0
1651659090000|2022-05-04 10:11:30|566.76|564.36|566.87|564.47|566.87|564.47|566.76|564.36|0
1651659100000|2022-05-04 10:11:40|567.12|564.72|566.87|564.47|567.12|564.72|566.87|564.47|0
1651659110000|2022-05-04 10:11:50|567|564.6|567.12|564.72|567.12|564.72|567|564.6|0
1651659120000|2022-05-04 10:12:00|566.87|564.47|566.87|564.47|567|564.6|566.87|564.47|0
1651659130000|2022-05-04 10:12:10|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1651659140000|2022-05-04 10:12:20|566.87|564.47|566.87|564.47|566.87|564.47|566.87|564.47|0
1651659150000|2022-05-04 10:12:30|567|564.6|567|564.6|567|564.6|566.87|564.47|0
1651659160000|2022-05-04 10:12:40|566.87|564.47|566.39|563.99|566.87|564.47|566.39|563.99|0
1651659170000|2022-05-04 10:12:50|566.51|564.11|566.63|564.23|566.63|564.23|566.51|564.11|0
1651659180000|2022-05-04 10:13:00|566.51|564.11|566.51|564.11|566.51|564.11|566.51|564.11|0
1651659190000|2022-05-04 10:13:10|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1651659200000|2022-05-04 10:13:20|566.14|563.74|566.14|563.74|566.14|563.74|566.14|563.74|0
1651659220000|2022-05-04 10:13:40|566.39|563.99|566.39|563.99|566.39|563.99|566.39|563.99|0
1651659240000|2022-05-04 10:14:00|566.51|564.11|566.51|564.11|566.51|564.11|566.39|563.99|0
1651659250000|2022-05-04 10:14:10|566.39|563.99|566.14|563.74|566.51|564.11|566.14|563.74|0
1651659260000|2022-05-04 10:14:20|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1651659270000|2022-05-04 10:14:30|566.39|563.99|566.27|563.87|566.39|563.99|566.27|563.87|0
1651659280000|2022-05-04 10:14:40|566.39|563.99|566.63|564.23|566.63|564.23|566.39|563.99|0
1651659300000|2022-05-04 10:15:00|566.39|563.99|566.63|564.23|566.63|564.23|566.39|563.99|0
1651659310000|2022-05-04 10:15:10|566.76|564.36|566.39|563.99|566.76|564.36|566.39|563.99|0
1651659320000|2022-05-04 10:15:20|566.27|563.87|566.39|563.99|566.39|563.99|566.27|563.87|0
1651659330000|2022-05-04 10:15:30|566.63|564.23|566.76|564.36|566.76|564.36|566.63|564.23|0
1651659340000|2022-05-04 10:15:40|566.63|564.23|566.87|564.47|566.87|564.47|566.63|564.23|0
1651659350000|2022-05-04 10:15:50|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1651659360000|2022-05-04 10:16:00|566.87|564.47|566.63|564.23|566.87|564.47|566.63|564.23|0
1651659370000|2022-05-04 10:16:10|566.76|564.36|566.63|564.23|566.76|564.36|566.63|564.23|0
1651659380000|2022-05-04 10:16:20|566.87|564.47|566.87|564.47|566.87|564.47|566.87|564.47|0
1651659400000|2022-05-04 10:16:40|566.63|564.23|566.39|563.99|566.63|564.23|566.39|563.99|0
1651659410000|2022-05-04 10:16:50|566.51|564.11|566.39|563.99|566.51|564.11|566.39|563.99|0
1651659420000|2022-05-04 10:17:00|566.63|564.23|566.51|564.11|566.63|564.23|566.51|564.11|0
1651659430000|2022-05-04 10:17:10|566.63|564.23|566.76|564.36|566.87|564.47|566.63|564.23|0
1651659440000|2022-05-04 10:17:20|566.87|564.47|566.63|564.23|566.87|564.47|566.63|564.23|0
1651659450000|2022-05-04 10:17:30|566.51|564.11|566.39|563.99|566.51|564.11|566.39|563.99|0
1651659460000|2022-05-04 10:17:40|566.14|563.74|566.39|563.99|566.39|563.99|566.14|563.74|0
1651659470000|2022-05-04 10:17:50|566.27|563.87|566.14|563.74|566.27|563.87|566.14|563.74|0
1651659480000|2022-05-04 10:18:00|566.02|563.62|565.78|563.38|566.14|563.74|565.78|563.38|0
1651659490000|2022-05-04 10:18:10|565.65|563.25|565.54|563.14|565.65|563.25|565.41|563.01|0
1651659500000|2022-05-04 10:18:20|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1651659510000|2022-05-04 10:18:30|565.9|563.5|566.02|563.62|566.02|563.62|565.9|563.5|0
1651659520000|2022-05-04 10:18:40|566.14|563.74|565.78|563.38|566.14|563.74|565.65|563.25|0
1651659530000|2022-05-04 10:18:50|565.9|563.5|566.14|563.74|566.14|563.74|565.9|563.5|0
1651659540000|2022-05-04 10:19:00|565.41|563.01|565.65|563.25|565.65|563.25|565.41|563.01|0
1651659550000|2022-05-04 10:19:10|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1651659560000|2022-05-04 10:19:20|565.65|563.25|565.41|563.01|565.65|563.25|565.41|563.01|0
1651659570000|2022-05-04 10:19:30|565.54|563.14|565.41|563.01|565.54|563.14|565.41|563.01|0
1651659590000|2022-05-04 10:19:50|565.54|563.14|565.65|563.25|565.65|563.25|565.54|563.14|0
1651659620000|2022-05-04 10:20:20|565.41|563.01|565.65|563.25|565.65|563.25|565.41|563.01|0
1651659630000|2022-05-04 10:20:30|565.78|563.38|565.78|563.38|565.78|563.38|565.78|563.38|0
1651659640000|2022-05-04 10:20:40|565.65|563.25|565.41|563.01|565.65|563.25|565.41|563.01|0
1651659650000|2022-05-04 10:20:50|565.54|563.14|565.65|563.25|565.65|563.25|565.54|563.14|0
1651659660000|2022-05-04 10:21:00|565.41|563.01|565.65|563.25|565.78|563.38|565.41|563.01|0
1651659670000|2022-05-04 10:21:10|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1651659690000|2022-05-04 10:21:30|565.65|563.25|565.78|563.38|565.78|563.38|565.65|563.25|0
1651659700000|2022-05-04 10:21:40|565.65|563.25|565.41|563.01|565.65|563.25|565.41|563.01|0
1651659710000|2022-05-04 10:21:50|565.65|563.25|565.54|563.14|565.65|563.25|565.54|563.14|0
1651659720000|2022-05-04 10:22:00|565.41|563.01|565.65|563.25|565.65|563.25|565.41|563.01|0
1651659740000|2022-05-04 10:22:20|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1651659760000|2022-05-04 10:22:40|565.29|562.89|565.41|563.01|565.41|563.01|565.29|562.89|0
1651659770000|2022-05-04 10:22:50|565.29|562.89|565.41|563.01|565.41|563.01|565.29|562.89|0
1651659780000|2022-05-04 10:23:00|565.65|563.25|565.78|563.38|565.9|563.5|565.65|563.25|0
1651659790000|2022-05-04 10:23:10|565.9|563.5|565.9|563.5|565.9|563.5|565.9|563.5|0
1651659800000|2022-05-04 10:23:20|566.02|563.62|565.9|563.5|566.14|563.74|565.9|563.5|0
1651659810000|2022-05-04 10:23:30|566.27|563.87|566.02|563.62|566.27|563.87|565.9|563.5|0
1651659820000|2022-05-04 10:23:40|566.14|563.74|566.02|563.62|566.14|563.74|566.02|563.62|0
1651659830000|2022-05-04 10:23:50|566.14|563.74|565.9|563.5|566.14|563.74|565.9|563.5|0
1651659840000|2022-05-04 10:24:00|566.02|563.62|567.73|565.33|567.73|565.33|565.9|563.5|0
1651659850000|2022-05-04 10:24:10|567.61|565.21|567.73|565.33|568.09|565.69|567.61|565.21|0
1651659860000|2022-05-04 10:24:20|567.61|565.21|567.12|564.72|567.61|565.21|567.12|564.72|0
1651659870000|2022-05-04 10:24:30|567.49|565.09|567.49|565.09|567.49|565.09|567.49|565.09|0
1651659880000|2022-05-04 10:24:40|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1651659890000|2022-05-04 10:24:50|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1651659900000|2022-05-04 10:25:00|567.36|564.96|566.87|564.47|567.36|564.96|566.87|564.47|0
1651659910000|2022-05-04 10:25:10|567|564.6|567|564.6|567|564.6|567|564.6|0
1651659920000|2022-05-04 10:25:20|566.87|564.47|567.6|565.2|567.6|565.2|566.87|564.47|0
1651659930000|2022-05-04 10:25:30|567.36|564.96|567.85|565.45|567.85|565.45|567.36|564.96|0
1651659940000|2022-05-04 10:25:40|567.98|565.58|567.85|565.45|568.09|565.69|567.85|565.45|0
1651659950000|2022-05-04 10:25:50|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1651659960000|2022-05-04 10:26:00|567.36|564.96|567.49|565.09|567.49|565.09|567.36|564.96|0
1651659970000|2022-05-04 10:26:10|568.58|566.18|568.58|566.18|568.83|566.43|568.58|566.18|0
1651660010000|2022-05-04 10:26:50|568.83|566.43|569.07|566.67|569.07|566.67|568.83|566.43|0
1651660020000|2022-05-04 10:27:00|568.83|566.43|568.71|566.31|568.83|566.43|568.71|566.31|0
1651660030000|2022-05-04 10:27:10|568.58|566.18|568.58|566.18|568.71|566.31|568.58|566.18|0
1651660040000|2022-05-04 10:27:20|568.83|566.43|568.58|566.18|568.83|566.43|568.58|566.18|0
1651660050000|2022-05-04 10:27:30|568.83|566.43|568.71|566.31|568.83|566.43|568.58|566.18|0
1651660060000|2022-05-04 10:27:40|568.58|566.18|568.71|566.31|568.71|566.31|568.58|566.18|0
1651660070000|2022-05-04 10:27:50|568.83|566.43|568.58|566.18|568.83|566.43|568.58|566.18|0
1651660080000|2022-05-04 10:28:00|568.83|566.43|568.34|565.94|568.83|566.43|568.34|565.94|0
1651660110000|2022-05-04 10:28:30|568.22|565.82|568.22|565.82|568.22|565.82|568.22|565.82|0
1651660120000|2022-05-04 10:28:40|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1651660130000|2022-05-04 10:28:50|568.58|566.18|568.58|566.18|568.58|566.18|568.34|565.94|0
1651660150000|2022-05-04 10:29:10|568.83|566.43|569.07|566.67|569.07|566.67|568.83|566.43|0
1651660160000|2022-05-04 10:29:20|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1651660170000|2022-05-04 10:29:30|569.44|567.04|569.56|567.16|569.56|567.16|569.44|567.04|0
1651660180000|2022-05-04 10:29:40|569.8|567.4|570.05|567.65|570.05|567.65|569.8|567.4|0
1651660200000|2022-05-04 10:30:00|569.93|567.53|569.8|567.4|569.93|567.53|569.68|567.28|0
1651660210000|2022-05-04 10:30:10|569.56|567.16|569.31|566.91|569.56|567.16|569.31|566.91|0
1651660220000|2022-05-04 10:30:20|569.07|566.67|568.58|566.18|569.07|566.67|568.58|566.18|0
1651660230000|2022-05-04 10:30:30|568.71|566.31|568.34|565.94|568.71|566.31|568.34|565.94|0
1651660240000|2022-05-04 10:30:40|568.09|565.69|567.85|565.45|568.09|565.69|567.85|565.45|0
1651660260000|2022-05-04 10:31:00|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1651660270000|2022-05-04 10:31:10|567.85|565.45|567.85|565.45|567.85|565.45|567.85|565.45|0
1651660290000|2022-05-04 10:31:30|567.6|565.2|567.6|565.2|567.6|565.2|567.36|564.96|0
1651660330000|2022-05-04 10:32:10|567.36|564.96|567.6|565.2|567.6|565.2|567.36|564.96|0
1651660340000|2022-05-04 10:32:20|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1651660350000|2022-05-04 10:32:30|567.6|565.2|567.49|565.09|567.6|565.2|567.49|565.09|0
1651660360000|2022-05-04 10:32:40|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1651660370000|2022-05-04 10:32:50|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1651660380000|2022-05-04 10:33:00|566.87|564.47|566.87|564.47|567.12|564.72|566.87|564.47|0
1651660390000|2022-05-04 10:33:10|567|564.6|567|564.6|567|564.6|566.87|564.47|0
1651660400000|2022-05-04 10:33:20|566.75|564.35|566.87|564.47|566.87|564.47|566.63|564.23|0
1651660410000|2022-05-04 10:33:30|568.82|566.42|569.07|566.67|569.07|566.67|568.82|566.42|0
1651660420000|2022-05-04 10:33:40|568.82|566.42|569.2|566.8|569.2|566.8|568.82|566.42|0
1651660430000|2022-05-04 10:33:50|569.07|566.67|569.07|566.67|569.31|566.91|569.07|566.67|0
1651660450000|2022-05-04 10:34:10|568.82|566.42|568.95|566.55|568.95|566.55|568.82|566.42|0
1651660460000|2022-05-04 10:34:20|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1651660470000|2022-05-04 10:34:30|568.58|566.18|568.82|566.42|568.82|566.42|568.58|566.18|0
1651660480000|2022-05-04 10:34:40|569.07|566.67|568.95|566.55|569.07|566.67|568.95|566.55|0
1651660490000|2022-05-04 10:34:50|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1651660510000|2022-05-04 10:35:10|568.71|566.31|568.71|566.31|568.71|566.31|568.71|566.31|0
1651660520000|2022-05-04 10:35:20|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1651660530000|2022-05-04 10:35:30|569.07|566.67|568.82|566.42|569.07|566.67|568.82|566.42|0
1651660540000|2022-05-04 10:35:40|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1651660550000|2022-05-04 10:35:50|568.71|566.31|568.71|566.31|568.71|566.31|568.58|566.18|0
1651660560000|2022-05-04 10:36:00|568.82|566.42|568.58|566.18|568.82|566.42|568.58|566.18|0
1651660570000|2022-05-04 10:36:10|568.71|566.31|568.82|566.42|568.82|566.42|568.71|566.31|0
1651660580000|2022-05-04 10:36:20|568.95|566.55|569.07|566.67|569.07|566.67|568.95|566.55|0
1651660590000|2022-05-04 10:36:30|569.2|566.8|569.2|566.8|569.2|566.8|569.2|566.8|0
1651660600000|2022-05-04 10:36:40|569.07|566.67|569.07|566.67|569.07|566.67|569.07|566.67|0
1651660610000|2022-05-04 10:36:50|568.82|566.42|568.71|566.31|568.82|566.42|568.71|566.31|0
1651660620000|2022-05-04 10:37:00|568.58|566.18|568.71|566.31|568.82|566.42|568.58|566.18|0
1651660630000|2022-05-04 10:37:10|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1651660640000|2022-05-04 10:37:20|568.58|566.18|569.07|566.67|569.07|566.67|568.58|566.18|0
1651660650000|2022-05-04 10:37:30|569.31|566.91|569.44|567.04|569.44|567.04|569.31|566.91|0
1651660660000|2022-05-04 10:37:40|569.31|566.91|569.07|566.67|569.31|566.91|569.07|566.67|0
1651660670000|2022-05-04 10:37:50|568.58|566.18|568.79|566.39|568.79|566.39|568.58|566.18|0
1651660680000|2022-05-04 10:38:00|568.66|566.26|568.26|565.86|568.66|566.26|568.14|565.74|0
1651660690000|2022-05-04 10:38:10|568.01|565.61|568.01|565.61|568.01|565.61|567.77|565.37|0
1651660700000|2022-05-04 10:38:20|567.77|565.37|568.01|565.61|568.01|565.61|567.77|565.37|0
1651660710000|2022-05-04 10:38:30|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1651660730000|2022-05-04 10:38:50|567.52|565.12|567.41|565.01|567.52|565.12|567.41|565.01|0
1651660740000|2022-05-04 10:39:00|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651660770000|2022-05-04 10:39:30|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1651660780000|2022-05-04 10:39:40|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651660790000|2022-05-04 10:39:50|567.77|565.37|567.77|565.37|567.77|565.37|567.65|565.25|0
1651660800000|2022-05-04 10:40:00|568.01|565.61|568.26|565.86|568.26|565.86|568.01|565.61|0
1651660810000|2022-05-04 10:40:10|568.01|565.61|568.26|565.86|568.26|565.86|568.01|565.61|0
1651660830000|2022-05-04 10:40:30|568.5|566.1|568.74|566.34|568.74|566.34|568.5|566.1|0
1651660840000|2022-05-04 10:40:40|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1651660850000|2022-05-04 10:40:50|568.74|566.34|568.99|566.59|568.99|566.59|568.74|566.34|0
1651660870000|2022-05-04 10:41:10|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1651660880000|2022-05-04 10:41:20|569.48|567.08|569.23|566.83|569.48|567.08|569.23|566.83|0
1651660890000|2022-05-04 10:41:30|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1651660910000|2022-05-04 10:41:50|569.12|566.72|568.87|566.47|569.12|566.72|568.74|566.34|0
1651660920000|2022-05-04 10:42:00|568.99|566.59|568.74|566.34|568.99|566.59|568.74|566.34|0
1651660940000|2022-05-04 10:42:20|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1651660960000|2022-05-04 10:42:40|568.26|565.86|568.5|566.1|568.5|566.1|568.26|565.86|0
1651660970000|2022-05-04 10:42:50|568.38|565.98|568.38|565.98|568.38|565.98|568.38|565.98|0
1651660980000|2022-05-04 10:43:00|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1651660990000|2022-05-04 10:43:10|568.99|566.59|569.23|566.83|569.23|566.83|568.99|566.59|0
1651661000000|2022-05-04 10:43:20|568.99|566.59|568.87|566.47|568.99|566.59|568.87|566.47|0
1651661010000|2022-05-04 10:43:30|568.74|566.34|567.77|565.37|568.74|566.34|567.77|565.37|0
1651661020000|2022-05-04 10:43:40|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651661030000|2022-05-04 10:43:50|568.74|566.34|568.99|566.59|568.99|566.59|568.74|566.34|0
1651661050000|2022-05-04 10:44:10|568.5|566.1|567.77|565.37|568.5|566.1|567.77|565.37|0
1651661060000|2022-05-04 10:44:20|568.01|565.61|567.52|565.12|568.01|565.61|567.52|565.12|0
1651661070000|2022-05-04 10:44:30|567.28|564.88|567.28|564.88|567.28|564.88|567.28|564.88|0
1651661080000|2022-05-04 10:44:40|567.77|565.37|567.77|565.37|568.01|565.61|567.77|565.37|0
1651661090000|2022-05-04 10:44:50|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651661110000|2022-05-04 10:45:10|567.28|564.88|567.28|564.88|567.28|564.88|567.28|564.88|0
1651661130000|2022-05-04 10:45:30|567.03|564.63|567.52|565.12|567.52|565.12|567.03|564.63|0
1651661140000|2022-05-04 10:45:40|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1651661150000|2022-05-04 10:45:50|567.89|565.49|567.89|565.49|567.89|565.49|567.89|565.49|0
1651661160000|2022-05-04 10:46:00|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1651661170000|2022-05-04 10:46:10|567.77|565.37|567.52|565.12|567.77|565.37|567.52|565.12|0
1651661190000|2022-05-04 10:46:30|567.28|564.88|568.5|566.1|568.5|566.1|567.28|564.88|0
1651661220000|2022-05-04 10:47:00|568.74|566.34|568.99|566.59|568.99|566.59|568.5|566.1|0
1651661230000|2022-05-04 10:47:10|568.74|566.34|568.5|566.1|568.74|566.34|568.5|566.1|0
1651661250000|2022-05-04 10:47:30|568.25|565.85|568.25|565.85|568.25|565.85|568.25|565.85|0
1651661270000|2022-05-04 10:47:50|567.77|565.37|568.01|565.61|568.01|565.61|567.77|565.37|0
1651661280000|2022-05-04 10:48:00|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1651661300000|2022-05-04 10:48:20|567.52|565.12|567.28|564.88|567.52|565.12|567.28|564.88|0
1651661320000|2022-05-04 10:48:40|567.52|565.12|567.77|565.37|567.77|565.37|567.52|565.12|0
1651661350000|2022-05-04 10:49:10|568.5|566.1|568.5|566.1|568.5|566.1|568.25|565.85|0
1651661360000|2022-05-04 10:49:20|568.74|566.34|568.99|566.59|568.99|566.59|568.74|566.34|0
1651661370000|2022-05-04 10:49:30|568.74|566.34|568.99|566.59|568.99|566.59|568.74|566.34|0
1651661380000|2022-05-04 10:49:40|569.23|566.83|568.74|566.34|569.23|566.83|568.74|566.34|0
1651661390000|2022-05-04 10:49:50|568.5|566.1|568.5|566.1|568.74|566.34|568.5|566.1|0
1651661400000|2022-05-04 10:50:00|568.63|566.23|568.74|566.34|568.74|566.34|568.63|566.23|0
1651661410000|2022-05-04 10:50:10|568.5|566.1|568.74|566.34|568.74|566.34|568.5|566.1|0
1651661420000|2022-05-04 10:50:20|568.63|566.23|568.5|566.1|568.63|566.23|568.5|566.1|0
1651661430000|2022-05-04 10:50:30|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1651661440000|2022-05-04 10:50:40|568.25|565.85|568.25|565.85|568.38|565.98|568.25|565.85|0
1651661450000|2022-05-04 10:50:50|568.01|565.61|568.01|565.61|568.25|565.85|568.01|565.61|0
1651661470000|2022-05-04 10:51:10|568.25|565.85|568.25|565.85|568.25|565.85|568.25|565.85|0
1651661480000|2022-05-04 10:51:20|568.01|565.61|568.5|566.1|568.5|566.1|568.01|565.61|0
1651661500000|2022-05-04 10:51:40|568.74|566.34|568.5|566.1|568.74|566.34|568.5|566.1|0
1651661510000|2022-05-04 10:51:50|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1651661540000|2022-05-04 10:52:20|568.87|566.47|568.99|566.59|568.99|566.59|568.87|566.47|0
1651661550000|2022-05-04 10:52:30|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1651661580000|2022-05-04 10:53:00|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1651661590000|2022-05-04 10:53:10|568.25|565.85|568.5|566.1|568.5|566.1|568.25|565.85|0
1651661600000|2022-05-04 10:53:20|568.25|565.85|568.25|565.85|568.25|565.85|568.25|565.85|0
1651661610000|2022-05-04 10:53:30|568.14|565.74|568.01|565.61|568.14|565.74|567.89|565.49|0
1651661620000|2022-05-04 10:53:40|568.25|565.85|568.25|565.85|568.25|565.85|568.25|565.85|0
1651661630000|2022-05-04 10:53:50|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1651661640000|2022-05-04 10:54:00|568.25|565.85|568.25|565.85|568.25|565.85|568.25|565.85|0
1651661650000|2022-05-04 10:54:10|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1651661660000|2022-05-04 10:54:20|567.77|565.37|567.77|565.37|568.01|565.61|567.77|565.37|0
1651661680000|2022-05-04 10:54:40|567.89|565.49|567.77|565.37|567.89|565.49|567.77|565.37|0
1651661690000|2022-05-04 10:54:50|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651661700000|2022-05-04 10:55:00|567.65|565.25|567.65|565.25|567.65|565.25|567.65|565.25|0
1651661710000|2022-05-04 10:55:10|567.77|565.37|566.3|563.9|567.77|565.37|566.3|563.9|0
1651661720000|2022-05-04 10:55:20|565.81|563.41|565.81|563.41|565.94|563.54|565.81|563.41|0
1651661730000|2022-05-04 10:55:30|566.06|563.66|565.94|563.54|566.18|563.78|565.94|563.54|0
1651661740000|2022-05-04 10:55:40|565.81|563.41|565.81|563.41|565.81|563.41|565.81|563.41|0
1651661750000|2022-05-04 10:55:50|565.57|563.17|568.74|566.34|568.74|566.34|565.57|563.17|0
1651661760000|2022-05-04 10:56:00|568.5|566.1|568.74|566.34|568.74|566.34|568.5|566.1|0
1651661770000|2022-05-04 10:56:10|568.99|566.59|568.99|566.59|569.23|566.83|568.99|566.59|0
1651661780000|2022-05-04 10:56:20|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1651661790000|2022-05-04 10:56:30|568.99|566.59|569.36|566.96|569.36|566.96|568.99|566.59|0
1651661800000|2022-05-04 10:56:40|569.48|567.08|568.99|566.59|569.48|567.08|568.99|566.59|0
1651661820000|2022-05-04 10:57:00|568.74|566.34|568.99|566.59|568.99|566.59|568.74|566.34|0
1651661830000|2022-05-04 10:57:10|568.74|566.34|568.99|566.59|568.99|566.59|568.74|566.34|0
1651661840000|2022-05-04 10:57:20|568.74|566.34|568.01|565.61|568.74|566.34|567.77|565.37|0
1651661850000|2022-05-04 10:57:30|567.77|565.37|568.01|565.61|568.01|565.61|567.77|565.37|0
1651661860000|2022-05-04 10:57:40|567.77|565.37|567.77|565.37|567.77|565.37|567.77|565.37|0
1651661870000|2022-05-04 10:57:50|568.01|565.61|568.25|565.85|568.25|565.85|568.01|565.61|0
1651661880000|2022-05-04 10:58:00|568.01|565.61|568.01|565.61|568.25|565.85|568.01|565.61|0
1651661890000|2022-05-04 10:58:10|567.89|565.49|567.89|565.49|567.89|565.49|567.89|565.49|0
1651661900000|2022-05-04 10:58:20|568.01|565.61|568.25|565.85|568.25|565.85|568.01|565.61|0
1651661910000|2022-05-04 10:58:30|568.5|566.1|568.25|565.85|568.5|566.1|568.25|565.85|0
1651661920000|2022-05-04 10:58:40|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1651661940000|2022-05-04 10:59:00|567.89|565.49|567.89|565.49|567.89|565.49|567.89|565.49|0
1651661950000|2022-05-04 10:59:10|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1651661960000|2022-05-04 10:59:20|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1651661970000|2022-05-04 10:59:30|568.25|565.85|568.5|566.1|568.5|566.1|568.25|565.85|0
1651661980000|2022-05-04 10:59:40|568.74|566.34|568.5|566.1|568.74|566.34|568.25|565.85|0
1651661990000|2022-05-04 10:59:50|568.25|565.85|568.01|565.61|568.25|565.85|568.01|565.61|0
1651662000000|2022-05-04 11:00:00|568.25|565.85|567.76|565.36|568.25|565.85|567.52|565.12|0
1651662010000|2022-05-04 11:00:10|567.52|565.12|567.03|564.63|567.52|565.12|567.03|564.63|0
1651662030000|2022-05-04 11:00:30|567.28|564.88|567.03|564.63|567.28|564.88|567.03|564.63|0
1651662040000|2022-05-04 11:00:40|567.28|564.88|567.28|564.88|567.28|564.88|567.28|564.88|0
1651662050000|2022-05-04 11:00:50|567.4|565|567.52|565.12|567.52|565.12|567.4|565|0
1651662060000|2022-05-04 11:01:00|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1651662070000|2022-05-04 11:01:10|567.65|565.25|567.52|565.12|567.65|565.25|567.52|565.12|0
1651662080000|2022-05-04 11:01:20|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1651662090000|2022-05-04 11:01:30|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651662100000|2022-05-04 11:01:40|567.28|564.88|567.52|565.12|567.52|565.12|567.28|564.88|0
1651662110000|2022-05-04 11:01:50|567.28|564.88|567.28|564.88|567.28|564.88|567.28|564.88|0
1651662120000|2022-05-04 11:02:00|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651662140000|2022-05-04 11:02:20|567.28|564.88|567.76|565.36|567.76|565.36|567.28|564.88|0
1651662150000|2022-05-04 11:02:30|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651662160000|2022-05-04 11:02:40|567.28|564.88|567.52|565.12|567.52|565.12|567.28|564.88|0
1651662180000|2022-05-04 11:03:00|567.76|565.36|567.65|565.25|567.76|565.36|567.52|565.12|0
1651662190000|2022-05-04 11:03:10|568.74|566.34|568.74|566.34|568.74|566.34|568.5|566.1|0
1651662200000|2022-05-04 11:03:20|568.99|566.59|568.62|566.22|568.99|566.59|568.62|566.22|0
1651662210000|2022-05-04 11:03:30|568.74|566.34|568.99|566.59|568.99|566.59|568.74|566.34|0
1651662220000|2022-05-04 11:03:40|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1651662230000|2022-05-04 11:03:50|568.87|566.47|568.99|566.59|568.99|566.59|568.87|566.47|0
1651662240000|2022-05-04 11:04:00|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1651662250000|2022-05-04 11:04:10|568.99|566.59|569.11|566.71|569.11|566.71|568.99|566.59|0
1651662260000|2022-05-04 11:04:20|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1651662270000|2022-05-04 11:04:30|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1651662290000|2022-05-04 11:04:50|569.47|567.07|569.72|567.32|569.72|567.32|569.47|567.07|0
1651662300000|2022-05-04 11:05:00|569.85|567.45|569.72|567.32|569.96|567.56|569.72|567.32|0
1651662310000|2022-05-04 11:05:10|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1651662340000|2022-05-04 11:05:40|570.21|567.81|569.96|567.56|570.21|567.81|569.96|567.56|0
1651662350000|2022-05-04 11:05:50|570.21|567.81|569.96|567.56|570.21|567.81|569.96|567.56|0
1651662360000|2022-05-04 11:06:00|569.72|567.32|569.47|567.07|569.72|567.32|569.47|567.07|0
1651662380000|2022-05-04 11:06:20|569.6|567.2|569.47|567.07|569.6|567.2|569.47|567.07|0
1651662390000|2022-05-04 11:06:30|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1651662400000|2022-05-04 11:06:40|569.47|567.07|569.47|567.07|569.47|567.07|569.47|567.07|0
1651662420000|2022-05-04 11:07:00|569.36|566.96|569.47|567.07|569.47|567.07|569.23|566.83|0
1651662430000|2022-05-04 11:07:10|569.36|566.96|569.47|567.07|569.6|567.2|569.36|566.96|0
1651662450000|2022-05-04 11:07:30|569.36|566.96|569.23|566.83|569.36|566.96|569.23|566.83|0
1651662480000|2022-05-04 11:08:00|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1651662490000|2022-05-04 11:08:10|569.23|566.83|569.72|567.32|569.72|567.32|569.23|566.83|0
1651662500000|2022-05-04 11:08:20|569.47|567.07|569.6|567.2|569.6|567.2|569.47|567.07|0
1651662510000|2022-05-04 11:08:30|569.47|567.07|569.47|567.07|569.47|567.07|569.47|567.07|0
1651662520000|2022-05-04 11:08:40|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1651662530000|2022-05-04 11:08:50|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1651662550000|2022-05-04 11:09:10|569.6|567.2|569.23|566.83|569.6|567.2|569.23|566.83|0
1651662570000|2022-05-04 11:09:30|569.11|566.71|569.23|566.83|569.23|566.83|569.11|566.71|0
1651662580000|2022-05-04 11:09:40|569.47|567.07|569.72|567.32|569.72|567.32|569.47|567.07|0
1651662590000|2022-05-04 11:09:50|569.85|567.45|569.6|567.2|569.85|567.45|569.6|567.2|0
1651662600000|2022-05-04 11:10:00|569.72|567.32|569.85|567.45|569.85|567.45|569.72|567.32|0
1651662610000|2022-05-04 11:10:10|569.96|567.56|570.21|567.81|570.21|567.81|569.96|567.56|0
1651662620000|2022-05-04 11:10:20|570.09|567.69|569.96|567.56|570.09|567.69|569.96|567.56|0
1651662630000|2022-05-04 11:10:30|570.21|567.81|569.96|567.56|570.21|567.81|569.96|567.56|0
1651662640000|2022-05-04 11:10:40|570.21|567.81|569.72|567.32|570.21|567.81|569.72|567.32|0
1651662650000|2022-05-04 11:10:50|569.96|567.56|569.85|567.45|569.96|567.56|569.85|567.45|0
1651662660000|2022-05-04 11:11:00|569.72|567.32|569.96|567.56|569.96|567.56|569.72|567.32|0
1651662670000|2022-05-04 11:11:10|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1651662680000|2022-05-04 11:11:20|569.85|567.45|569.72|567.32|569.96|567.56|569.72|567.32|0
1651662690000|2022-05-04 11:11:30|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1651662700000|2022-05-04 11:11:40|569.72|567.32|569.47|567.07|569.72|567.32|569.47|567.07|0
1651662710000|2022-05-04 11:11:50|569.6|567.2|569.85|567.45|569.85|567.45|569.6|567.2|0
1651662720000|2022-05-04 11:12:00|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1651662730000|2022-05-04 11:12:10|569.72|567.32|569.47|567.07|569.72|567.32|569.47|567.07|0
1651662760000|2022-05-04 11:12:40|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1651662770000|2022-05-04 11:12:50|568.98|566.58|568.87|566.47|568.98|566.58|568.87|566.47|0
1651662780000|2022-05-04 11:13:00|568.98|566.58|569.23|566.83|569.23|566.83|568.98|566.58|0
1651662800000|2022-05-04 11:13:20|568.98|566.58|568.98|566.58|568.98|566.58|568.98|566.58|0
1651662810000|2022-05-04 11:13:30|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1651662820000|2022-05-04 11:13:40|568.5|566.1|568.74|566.34|568.74|566.34|568.5|566.1|0
1651662830000|2022-05-04 11:13:50|568.5|566.1|568.74|566.34|568.74|566.34|568.5|566.1|0
1651662840000|2022-05-04 11:14:00|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1651662870000|2022-05-04 11:14:30|568.01|565.61|568.01|565.61|568.01|565.61|567.76|565.36|0
1651662880000|2022-05-04 11:14:40|568.13|565.73|568.13|565.73|568.13|565.73|568.13|565.73|0
1651662890000|2022-05-04 11:14:50|568.25|565.85|568.5|566.1|568.5|566.1|568.25|565.85|0
1651662900000|2022-05-04 11:15:00|568.25|565.85|567.76|565.36|568.25|565.85|567.76|565.36|0
1651662910000|2022-05-04 11:15:10|568.25|565.85|568.01|565.61|568.25|565.85|568.01|565.61|0
1651662920000|2022-05-04 11:15:20|568.13|565.73|567.89|565.49|568.13|565.73|567.89|565.49|0
1651662930000|2022-05-04 11:15:30|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651662940000|2022-05-04 11:15:40|567.27|564.87|567.52|565.12|567.52|565.12|567.27|564.87|0
1651662950000|2022-05-04 11:15:50|567.4|565|567.27|564.87|567.4|565|567.27|564.87|0
1651662960000|2022-05-04 11:16:00|567.03|564.63|567.03|564.63|567.03|564.63|566.79|564.39|0
1651662970000|2022-05-04 11:16:10|567.27|564.87|567.03|564.63|567.27|564.87|567.03|564.63|0
1651662980000|2022-05-04 11:16:20|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651663000000|2022-05-04 11:16:40|567.27|564.87|567.03|564.63|567.27|564.87|567.03|564.63|0
1651663010000|2022-05-04 11:16:50|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1651663020000|2022-05-04 11:17:00|567.03|564.63|566.79|564.39|567.03|564.63|566.79|564.39|0
1651663030000|2022-05-04 11:17:10|567.03|564.63|567.03|564.63|567.27|564.87|567.03|564.63|0
1651663040000|2022-05-04 11:17:20|566.91|564.51|567.03|564.63|567.03|564.63|566.79|564.39|0
1651663050000|2022-05-04 11:17:30|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1651663060000|2022-05-04 11:17:40|567.52|565.12|567.16|564.76|567.52|565.12|567.16|564.76|0
1651663070000|2022-05-04 11:17:50|567.03|564.63|567.27|564.87|567.27|564.87|567.03|564.63|0
1651663080000|2022-05-04 11:18:00|567.03|564.63|567.27|564.87|567.27|564.87|567.03|564.63|0
1651663090000|2022-05-04 11:18:10|567.03|564.63|567.03|564.63|567.03|564.63|567.03|564.63|0
1651663100000|2022-05-04 11:18:20|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1651663120000|2022-05-04 11:18:40|567.03|564.63|567.03|564.63|567.03|564.63|567.03|564.63|0
1651663130000|2022-05-04 11:18:50|567.76|565.36|567.52|565.12|567.76|565.36|567.52|565.12|0
1651663140000|2022-05-04 11:19:00|567.4|565|566.79|564.39|567.4|565|566.79|564.39|0
1651663150000|2022-05-04 11:19:10|566.54|564.14|566.79|564.39|566.79|564.39|566.54|564.14|0
1651663170000|2022-05-04 11:19:30|567.03|564.63|567.27|564.87|567.27|564.87|567.03|564.63|0
1651663180000|2022-05-04 11:19:40|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1651663190000|2022-05-04 11:19:50|567.27|564.87|567.16|564.76|567.27|564.87|567.16|564.76|0
1651663200000|2022-05-04 11:20:00|567.03|564.63|566.67|564.27|567.03|564.63|566.67|564.27|0
1651663210000|2022-05-04 11:20:10|566.79|564.39|566.54|564.14|566.79|564.39|566.3|563.9|0
1651663220000|2022-05-04 11:20:20|566.79|564.39|567.03|564.63|567.03|564.63|566.79|564.39|0
1651663230000|2022-05-04 11:20:30|567.16|564.76|567.03|564.63|567.16|564.76|567.03|564.63|0
1651663240000|2022-05-04 11:20:40|567.27|564.87|567.03|564.63|567.27|564.87|567.03|564.63|0
1651663250000|2022-05-04 11:20:50|566.79|564.39|566.79|564.39|566.79|564.39|566.79|564.39|0
1651663260000|2022-05-04 11:21:00|566.67|564.27|566.79|564.39|566.79|564.39|566.54|564.14|0
1651663270000|2022-05-04 11:21:10|566.67|564.27|566.3|563.9|566.67|564.27|566.3|563.9|0
1651663280000|2022-05-04 11:21:20|566.54|564.14|566.79|564.39|566.79|564.39|566.54|564.14|0
1651663290000|2022-05-04 11:21:30|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1651663320000|2022-05-04 11:22:00|566.3|563.9|565.81|563.41|566.3|563.9|565.81|563.41|0
1651663330000|2022-05-04 11:22:10|566.05|563.65|565.81|563.41|566.05|563.65|565.81|563.41|0
1651663360000|2022-05-04 11:22:40|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1651663380000|2022-05-04 11:23:00|565.94|563.54|565.56|563.16|565.94|563.54|565.56|563.16|0
1651663390000|2022-05-04 11:23:10|565.32|562.92|565.32|562.92|565.32|562.92|565.32|562.92|0
1651663400000|2022-05-04 11:23:20|565.08|562.68|565.32|562.92|565.32|562.92|565.08|562.68|0
1651663410000|2022-05-04 11:23:30|565.56|563.16|565.2|562.8|565.56|563.16|565.2|562.8|0
1651663420000|2022-05-04 11:23:40|565.08|562.68|563.61|561.21|565.08|562.68|563.61|561.21|0
1651663430000|2022-05-04 11:23:50|563.49|561.09|564.1|561.7|564.1|561.7|563.49|561.09|0
1651663440000|2022-05-04 11:24:00|564.47|562.07|564.59|562.19|564.59|562.19|564.47|562.07|0
1651663450000|2022-05-04 11:24:10|564.34|561.94|564.1|561.7|564.47|562.07|564.1|561.7|0
1651663460000|2022-05-04 11:24:20|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1651663470000|2022-05-04 11:24:30|564.23|561.83|564.1|561.7|564.34|561.94|564.1|561.7|0
1651663480000|2022-05-04 11:24:40|563.74|561.34|563.86|561.46|563.86|561.46|563.74|561.34|0
1651663490000|2022-05-04 11:24:50|563.74|561.34|563.86|561.46|563.86|561.46|563.74|561.34|0
1651663500000|2022-05-04 11:25:00|563.74|561.34|563.86|561.46|563.86|561.46|563.61|561.21|0
1651663520000|2022-05-04 11:25:20|563.74|561.34|563.61|561.21|563.74|561.34|563.61|561.21|0
1651663530000|2022-05-04 11:25:30|563.37|560.97|563.25|560.85|563.37|560.97|563.25|560.85|0
1651663540000|2022-05-04 11:25:40|562.88|560.48|563.12|560.72|563.12|560.72|562.64|560.24|0
1651663560000|2022-05-04 11:26:00|563.37|560.97|563.86|561.46|563.86|561.46|563.37|560.97|0
1651663570000|2022-05-04 11:26:10|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1651663580000|2022-05-04 11:26:20|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1651663590000|2022-05-04 11:26:30|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1651663600000|2022-05-04 11:26:40|563.37|560.97|562.88|560.48|563.37|560.97|562.88|560.48|0
1651663620000|2022-05-04 11:27:00|563.12|560.72|563.01|560.61|563.12|560.72|563.01|560.61|0
1651663630000|2022-05-04 11:27:10|562.88|560.48|563.37|560.97|563.37|560.97|562.88|560.48|0
1651663640000|2022-05-04 11:27:20|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1651663650000|2022-05-04 11:27:30|563.86|561.46|563.61|561.21|563.86|561.46|563.61|561.21|0
1651663670000|2022-05-04 11:27:50|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1651663680000|2022-05-04 11:28:00|564.1|561.7|564.1|561.7|564.1|561.7|563.86|561.46|0
1651663690000|2022-05-04 11:28:10|563.86|561.46|564.34|561.94|564.34|561.94|563.86|561.46|0
1651663700000|2022-05-04 11:28:20|564.47|562.07|564.34|561.94|564.47|562.07|564.1|561.7|0
1651663710000|2022-05-04 11:28:30|564.23|561.83|564.1|561.7|564.23|561.83|564.1|561.7|0
1651663750000|2022-05-04 11:29:10|563.98|561.58|563.61|561.21|563.98|561.58|563.61|561.21|0
1651663760000|2022-05-04 11:29:20|563.74|561.34|563.61|561.21|563.74|561.34|563.61|561.21|0
1651663770000|2022-05-04 11:29:30|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1651663780000|2022-05-04 11:29:40|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1651663790000|2022-05-04 11:29:50|563.12|560.72|563.37|560.97|563.37|560.97|563.12|560.72|0
1651663800000|2022-05-04 11:30:00|563.12|560.72|563.12|560.72|563.25|560.85|563.12|560.72|0
1651663810000|2022-05-04 11:30:10|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1651663820000|2022-05-04 11:30:20|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1651663830000|2022-05-04 11:30:30|563.49|561.09|563.61|561.21|563.61|561.21|563.49|561.09|0
1651663860000|2022-05-04 11:31:00|563.74|561.34|563.98|561.58|563.98|561.58|563.74|561.34|0
1651663870000|2022-05-04 11:31:10|563.61|561.21|563.85|561.45|563.85|561.45|563.61|561.21|0
1651663890000|2022-05-04 11:31:30|563.61|561.21|563.85|561.45|563.85|561.45|563.61|561.21|0
1651663900000|2022-05-04 11:31:40|563.61|561.21|563.85|561.45|563.85|561.45|563.61|561.21|0
1651663920000|2022-05-04 11:32:00|563.61|561.21|563.61|561.21|563.61|561.21|563.12|560.72|0
1651663930000|2022-05-04 11:32:10|563.37|560.97|563.61|561.21|563.61|561.21|563.37|560.97|0
1651663940000|2022-05-04 11:32:20|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1651663950000|2022-05-04 11:32:30|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1651663970000|2022-05-04 11:32:50|563.49|561.09|563.61|561.21|563.61|561.21|563.37|560.97|0
1651663980000|2022-05-04 11:33:00|563.74|561.34|563.85|561.45|563.85|561.45|563.74|561.34|0
1651663990000|2022-05-04 11:33:10|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1651664010000|2022-05-04 11:33:30|563.12|560.72|563.01|560.61|563.12|560.72|562.88|560.48|0
1651664020000|2022-05-04 11:33:40|563.12|560.72|563.61|561.21|563.61|561.21|563.01|560.61|0
1651664030000|2022-05-04 11:33:50|563.49|561.09|563.49|561.09|563.61|561.21|563.49|561.09|0
1651664040000|2022-05-04 11:34:00|563.61|561.21|563.37|560.97|563.61|561.21|563.37|560.97|0
1651664050000|2022-05-04 11:34:10|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1651664060000|2022-05-04 11:34:20|563.37|560.97|563.25|560.85|563.37|560.97|563.25|560.85|0
1651664070000|2022-05-04 11:34:30|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1651664080000|2022-05-04 11:34:40|562.63|560.23|562.88|560.48|562.88|560.48|562.63|560.23|0
1651664090000|2022-05-04 11:34:50|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1651664100000|2022-05-04 11:35:00|563.37|560.97|563.12|560.72|563.37|560.97|563.12|560.72|0
1651664110000|2022-05-04 11:35:10|563.37|560.97|563.12|560.72|563.37|560.97|563.12|560.72|0
1651664120000|2022-05-04 11:35:20|563.37|560.97|563.85|561.45|563.85|561.45|563.25|560.85|0
1651664130000|2022-05-04 11:35:30|564.1|561.7|563.98|561.58|564.1|561.7|563.85|561.45|0
1651664140000|2022-05-04 11:35:40|563.85|561.45|564.59|562.19|564.59|562.19|563.85|561.45|0
1651664150000|2022-05-04 11:35:50|564.71|562.31|564.83|562.43|564.83|562.43|564.71|562.31|0
1651664160000|2022-05-04 11:36:00|565.07|562.67|564.71|562.31|565.07|562.67|564.59|562.19|0
1651664170000|2022-05-04 11:36:10|564.83|562.43|564.83|562.43|565.07|562.67|564.83|562.43|0
1651664180000|2022-05-04 11:36:20|564.71|562.31|564.71|562.31|564.71|562.31|564.59|562.19|0
1651664190000|2022-05-04 11:36:30|564.59|562.19|564.59|562.19|564.59|562.19|564.34|561.94|0
1651664200000|2022-05-04 11:36:40|564.34|561.94|564.59|562.19|564.59|562.19|564.1|561.7|0
1651664220000|2022-05-04 11:37:00|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1651664240000|2022-05-04 11:37:20|564.23|561.83|564.23|561.83|564.23|561.83|564.23|561.83|0
1651664250000|2022-05-04 11:37:30|564.34|561.94|564.23|561.83|564.34|561.94|563.85|561.45|0
1651664260000|2022-05-04 11:37:40|563.61|561.21|563.85|561.45|563.85|561.45|563.61|561.21|0
1651664270000|2022-05-04 11:37:50|563.74|561.34|563.85|561.45|563.85|561.45|563.74|561.34|0
1651664320000|2022-05-04 11:38:40|563.74|561.34|563.74|561.34|563.74|561.34|563.74|561.34|0
1651664330000|2022-05-04 11:38:50|563.61|561.21|563.74|561.34|563.85|561.45|563.61|561.21|0
1651664340000|2022-05-04 11:39:00|563.61|561.21|563.85|561.45|563.85|561.45|563.61|561.21|0
1651664360000|2022-05-04 11:39:20|564.47|562.07|563.85|561.45|564.47|562.07|563.85|561.45|0
1651664370000|2022-05-04 11:39:30|563.74|561.34|564.34|561.94|564.34|561.94|563.61|561.21|0
1651664380000|2022-05-04 11:39:40|564.47|562.07|564.71|562.31|564.71|562.31|564.47|562.07|0
1651664390000|2022-05-04 11:39:50|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1651664400000|2022-05-04 11:40:00|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1651664410000|2022-05-04 11:40:10|565.07|562.67|564.83|562.43|565.32|562.92|564.83|562.43|0
1651664420000|2022-05-04 11:40:20|564.71|562.31|564.59|562.19|564.83|562.43|564.59|562.19|0
1651664430000|2022-05-04 11:40:30|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1651664440000|2022-05-04 11:40:40|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1651664450000|2022-05-04 11:40:50|564.83|562.43|564.83|562.43|564.96|562.56|564.83|562.43|0
1651664460000|2022-05-04 11:41:00|564.59|562.19|564.96|562.56|564.96|562.56|564.59|562.19|0
1651664470000|2022-05-04 11:41:10|565.07|562.67|564.71|562.31|565.07|562.67|564.71|562.31|0
1651664480000|2022-05-04 11:41:20|564.59|562.19|564.59|562.19|564.83|562.43|564.59|562.19|0
1651664490000|2022-05-04 11:41:30|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1651664510000|2022-05-04 11:41:50|564.59|562.19|564.71|562.31|564.71|562.31|564.59|562.19|0
1651664520000|2022-05-04 11:42:00|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1651664530000|2022-05-04 11:42:10|564.71|562.31|564.59|562.19|564.71|562.31|564.59|562.19|0
1651664540000|2022-05-04 11:42:20|564.71|562.31|564.67|562.27|564.71|562.31|564.55|562.15|0
1651664550000|2022-05-04 11:42:30|564.75|562.35|564.63|562.23|564.75|562.35|564.63|562.23|0
1651664560000|2022-05-04 11:42:40|564.75|562.35|564.99|562.59|564.99|562.59|564.75|562.35|0
1651664570000|2022-05-04 11:42:50|564.75|562.35|564.75|562.35|564.75|562.35|564.75|562.35|0
1651664580000|2022-05-04 11:43:00|564.99|562.59|564.99|562.59|564.99|562.59|564.75|562.35|0
1651664590000|2022-05-04 11:43:10|564.88|562.48|564.75|562.35|564.88|562.48|564.75|562.35|0
1651664600000|2022-05-04 11:43:20|564.88|562.48|564.75|562.35|564.88|562.48|564.75|562.35|0
1651664610000|2022-05-04 11:43:30|564.88|562.48|564.99|562.59|564.99|562.59|564.88|562.48|0
1651664620000|2022-05-04 11:43:40|565.24|562.84|565.65|563.25|565.65|563.25|565.16|562.76|0
1651664630000|2022-05-04 11:43:50|565.89|563.49|565.65|563.25|565.89|563.49|565.65|563.25|0
1651664640000|2022-05-04 11:44:00|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1651664650000|2022-05-04 11:44:10|565.78|563.38|565.78|563.38|565.78|563.38|565.78|563.38|0
1651664660000|2022-05-04 11:44:20|565.89|563.49|565.65|563.25|565.89|563.49|565.65|563.25|0
1651664670000|2022-05-04 11:44:30|565.4|563|565.65|563.25|565.65|563.25|565.4|563|0
1651664680000|2022-05-04 11:44:40|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1651664690000|2022-05-04 11:44:50|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1651664700000|2022-05-04 11:45:00|565.4|563|565.65|563.25|565.65|563.25|565.4|563|0
1651664710000|2022-05-04 11:45:10|565.78|563.38|565.89|563.49|565.89|563.49|565.65|563.25|0
1651664730000|2022-05-04 11:45:30|566.02|563.62|566.02|563.62|566.02|563.62|565.89|563.49|0
1651664740000|2022-05-04 11:45:40|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1651664750000|2022-05-04 11:45:50|566.14|563.74|565.89|563.49|566.14|563.74|565.89|563.49|0
1651664760000|2022-05-04 11:46:00|566.14|563.74|566.14|563.74|566.14|563.74|566.14|563.74|0
1651664770000|2022-05-04 11:46:10|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1651664780000|2022-05-04 11:46:20|565.65|563.25|565.4|563|565.65|563.25|565.4|563|0
1651664800000|2022-05-04 11:46:40|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1651664810000|2022-05-04 11:46:50|565.04|562.64|564.92|562.52|565.04|562.64|564.92|562.52|0
1651664820000|2022-05-04 11:47:00|565.16|562.76|565.16|562.76|565.4|563|565.16|562.76|0
1651664830000|2022-05-04 11:47:10|565.4|563|565.4|563|565.4|563|565.4|563|0
1651664850000|2022-05-04 11:47:30|565.65|563.25|565.4|563|565.65|563.25|565.4|563|0
1651664860000|2022-05-04 11:47:40|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1651664880000|2022-05-04 11:48:00|565.53|563.13|565.29|562.89|565.53|563.13|565.29|562.89|0
1651664890000|2022-05-04 11:48:10|565.4|563|565.16|562.76|565.4|563|565.16|562.76|0
1651664900000|2022-05-04 11:48:20|565.4|563|565.4|563|565.4|563|565.4|563|0
1651664910000|2022-05-04 11:48:30|565.16|562.76|565.4|563|565.53|563.13|565.16|562.76|0
1651664930000|2022-05-04 11:48:50|565.65|563.25|565.4|563|565.65|563.25|565.4|563|0
1651664960000|2022-05-04 11:49:20|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1651664970000|2022-05-04 11:49:30|566.14|563.74|565.89|563.49|566.14|563.74|565.89|563.49|0
1651665000000|2022-05-04 11:50:00|565.65|563.25|565.89|563.49|565.89|563.49|565.65|563.25|0
1651665010000|2022-05-04 11:50:10|565.65|563.25|565.89|563.49|565.89|563.49|565.4|563|0
1651665050000|2022-05-04 11:50:50|566.14|563.74|566.14|563.74|566.14|563.74|565.89|563.49|0
1651665070000|2022-05-04 11:51:10|566.38|563.98|566.38|563.98|566.38|563.98|566.38|563.98|0
1651665100000|2022-05-04 11:51:40|566.14|563.74|566.14|563.74|566.14|563.74|566.14|563.74|0
1651665120000|2022-05-04 11:52:00|565.89|563.49|565.65|563.25|565.89|563.49|565.65|563.25|0
1651665150000|2022-05-04 11:52:30|565.4|563|565.4|563|565.4|563|565.4|563|0
1651665160000|2022-05-04 11:52:40|567.36|564.96|565.89|563.49|567.36|564.96|565.4|563|0
1651665170000|2022-05-04 11:52:50|565.65|563.25|567.36|564.96|567.36|564.96|565.65|563.25|0
1651665180000|2022-05-04 11:53:00|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1651665190000|2022-05-04 11:53:10|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1651665200000|2022-05-04 11:53:20|567.6|565.2|568.09|565.69|568.09|565.69|567.6|565.2|0
1651665210000|2022-05-04 11:53:30|568.34|565.94|568.34|565.94|568.34|565.94|568.09|565.69|0
1651665230000|2022-05-04 11:53:50|568.58|566.18|568.58|566.18|568.58|566.18|568.34|565.94|0
1651665240000|2022-05-04 11:54:00|568.34|565.94|568.09|565.69|568.34|565.94|568.09|565.69|0
1651665250000|2022-05-04 11:54:10|568.34|565.94|568.34|565.94|568.34|565.94|568.09|565.69|0
1651665270000|2022-05-04 11:54:30|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1651665300000|2022-05-04 11:55:00|567.85|565.45|568.09|565.69|568.09|565.69|567.85|565.45|0
1651665310000|2022-05-04 11:55:10|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1651665320000|2022-05-04 11:55:20|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1651665330000|2022-05-04 11:55:30|567.85|565.45|568.09|565.69|568.09|565.69|567.85|565.45|0
1651665340000|2022-05-04 11:55:40|568.34|565.94|568.09|565.69|568.34|565.94|568.09|565.69|0
1651665370000|2022-05-04 11:56:10|568.34|565.94|568.09|565.69|568.34|565.94|568.09|565.69|0
1651665380000|2022-05-04 11:56:20|567.98|565.58|567.98|565.58|568.09|565.69|567.98|565.58|0
1651665390000|2022-05-04 11:56:30|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1651665400000|2022-05-04 11:56:40|567.98|565.58|568.09|565.69|568.09|565.69|567.85|565.45|0
1651665420000|2022-05-04 11:57:00|568.22|565.82|568.34|565.94|568.34|565.94|568.09|565.69|0
1651665430000|2022-05-04 11:57:10|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1651665440000|2022-05-04 11:57:20|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1651665480000|2022-05-04 11:58:00|568.09|565.69|568.34|565.94|568.34|565.94|568.09|565.69|0
1651665490000|2022-05-04 11:58:10|568.09|565.69|567.85|565.45|568.09|565.69|567.85|565.45|0
1651665510000|2022-05-04 11:58:30|567.73|565.33|567.73|565.33|567.73|565.33|567.73|565.33|0
1651665520000|2022-05-04 11:58:40|567.85|565.45|568.34|565.94|568.34|565.94|567.85|565.45|0
1651665530000|2022-05-04 11:58:50|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1651665540000|2022-05-04 11:59:00|568.34|565.94|568.34|565.94|568.34|565.94|568.34|565.94|0
1651665550000|2022-05-04 11:59:10|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1651665600000|2022-05-04 12:00:00|567.85|565.45|567.6|565.2|567.85|565.45|567.6|565.2|0
1651665610000|2022-05-04 12:00:10|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1651665620000|2022-05-04 12:00:20|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1651665640000|2022-05-04 12:00:40|567.36|564.96|567.11|564.71|567.36|564.96|567.11|564.71|0
1651665650000|2022-05-04 12:00:50|567|564.6|566.87|564.47|567|564.6|566.87|564.47|0
1651665660000|2022-05-04 12:01:00|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1651665670000|2022-05-04 12:01:10|567.36|564.96|567.49|565.09|567.49|565.09|567.36|564.96|0
1651665680000|2022-05-04 12:01:20|567.36|564.96|567.11|564.71|567.36|564.96|567.11|564.71|0
1651665690000|2022-05-04 12:01:30|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1651665700000|2022-05-04 12:01:40|567.11|564.71|567.24|564.84|567.36|564.96|567.11|564.71|0
1651665710000|2022-05-04 12:01:50|567.36|564.96|567.24|564.84|567.36|564.96|567.24|564.84|0
1651665720000|2022-05-04 12:02:00|566.87|564.47|566.87|564.47|566.87|564.47|566.87|564.47|0
1651665730000|2022-05-04 12:02:10|566.75|564.35|566.63|564.23|566.87|564.47|566.63|564.23|0
1651665740000|2022-05-04 12:02:20|566.14|563.74|566.38|563.98|566.63|564.23|566.14|563.74|0
1651665750000|2022-05-04 12:02:30|566.14|563.74|566.38|563.98|566.63|564.23|566.14|563.74|0
1651665760000|2022-05-04 12:02:40|566.63|564.23|566.87|564.47|566.87|564.47|566.38|563.98|0
1651665780000|2022-05-04 12:03:00|566.75|564.35|566.87|564.47|566.87|564.47|566.75|564.35|0
1651665790000|2022-05-04 12:03:10|566.63|564.23|567.11|564.71|567.11|564.71|566.63|564.23|0
1651665800000|2022-05-04 12:03:20|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1651665810000|2022-05-04 12:03:30|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1651665820000|2022-05-04 12:03:40|567.36|564.96|567.49|565.09|567.6|565.2|567.36|564.96|0
1651665830000|2022-05-04 12:03:50|567.6|565.2|567.11|564.71|567.6|565.2|567.11|564.71|0
1651665840000|2022-05-04 12:04:00|567.36|564.96|567.36|564.96|567.36|564.96|567.11|564.71|0
1651665850000|2022-05-04 12:04:10|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1651665860000|2022-05-04 12:04:20|566.87|564.47|566.87|564.47|566.87|564.47|566.87|564.47|0
1651665870000|2022-05-04 12:04:30|566.63|564.23|566.87|564.47|566.87|564.47|566.63|564.23|0
1651665890000|2022-05-04 12:04:50|567.11|564.71|566.87|564.47|567.11|564.71|566.87|564.47|0
1651665900000|2022-05-04 12:05:00|566.63|564.23|566.87|564.47|566.87|564.47|566.63|564.23|0
1651665910000|2022-05-04 12:05:10|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1651665920000|2022-05-04 12:05:20|566.38|563.98|566.38|563.98|566.38|563.98|566.38|563.98|0
1651665940000|2022-05-04 12:05:40|566.14|563.74|565.89|563.49|566.14|563.74|565.89|563.49|0
1651665950000|2022-05-04 12:05:50|566.14|563.74|566.02|563.62|566.14|563.74|566.02|563.62|0
1651665960000|2022-05-04 12:06:00|565.89|563.49|565.89|563.49|566.14|563.74|565.89|563.49|0
1651665970000|2022-05-04 12:06:10|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1651665980000|2022-05-04 12:06:20|565.65|563.25|565.89|563.49|565.89|563.49|565.65|563.25|0
1651665990000|2022-05-04 12:06:30|565.77|563.37|565.65|563.25|565.77|563.37|565.65|563.25|0
1651666000000|2022-05-04 12:06:40|565.4|563|565.65|563.25|565.65|563.25|565.4|563|0
1651666020000|2022-05-04 12:07:00|565.53|563.13|565.4|563|565.53|563.13|565.4|563|0
1651666040000|2022-05-04 12:07:20|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1651666050000|2022-05-04 12:07:30|565.4|563|565.4|563|565.4|563|565.28|562.88|0
1651666060000|2022-05-04 12:07:40|565.16|562.76|565.16|562.76|565.16|562.76|565.16|562.76|0
1651666070000|2022-05-04 12:07:50|565.04|562.64|565.16|562.76|565.16|562.76|565.04|562.64|0
1651666080000|2022-05-04 12:08:00|565.4|563|565.4|563|565.4|563|565.16|562.76|0
1651666100000|2022-05-04 12:08:20|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1651666110000|2022-05-04 12:08:30|565.89|563.49|565.65|563.25|565.89|563.49|565.65|563.25|0
1651666120000|2022-05-04 12:08:40|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1651666130000|2022-05-04 12:08:50|565.65|563.25|566.14|563.74|566.14|563.74|565.4|563|0
1651666150000|2022-05-04 12:09:10|566.38|563.98|566.14|563.74|566.38|563.98|566.14|563.74|0
1651666170000|2022-05-04 12:09:30|566.02|563.62|565.89|563.49|566.02|563.62|565.89|563.49|0
1651666180000|2022-05-04 12:09:40|565.77|563.37|565.77|563.37|565.89|563.49|565.65|563.25|0
1651666190000|2022-05-04 12:09:50|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1651666200000|2022-05-04 12:10:00|565.65|563.25|565.65|563.25|565.89|563.49|565.65|563.25|0
1651666210000|2022-05-04 12:10:10|565.4|563|565.65|563.25|565.65|563.25|565.4|563|0
1651666220000|2022-05-04 12:10:20|565.53|563.13|565.65|563.25|565.65|563.25|565.53|563.13|0
1651666230000|2022-05-04 12:10:30|565.4|563|565.65|563.25|565.65|563.25|565.4|563|0
1651666250000|2022-05-04 12:10:50|565.77|563.37|566.14|563.74|566.14|563.74|565.77|563.37|0
1651666270000|2022-05-04 12:11:10|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1651666280000|2022-05-04 12:11:20|568.09|565.69|567.6|565.2|568.09|565.69|567.6|565.2|0
1651666290000|2022-05-04 12:11:30|567.85|565.45|567.6|565.2|567.85|565.45|567.36|564.96|0
1651666300000|2022-05-04 12:11:40|567.85|565.45|567.6|565.2|567.85|565.45|567.6|565.2|0
1651666310000|2022-05-04 12:11:50|567.36|564.96|566.87|564.47|567.36|564.96|566.87|564.47|0
1651666320000|2022-05-04 12:12:00|567.11|564.71|567.24|564.84|567.36|564.96|567.11|564.71|0
1651666330000|2022-05-04 12:12:10|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1651666340000|2022-05-04 12:12:20|567|564.6|567.11|564.71|567.11|564.71|566.87|564.47|0
1651666350000|2022-05-04 12:12:30|567.24|564.84|567.6|565.2|567.6|565.2|567|564.6|0
1651666360000|2022-05-04 12:12:40|567.85|565.45|567.85|565.45|567.85|565.45|567.6|565.2|0
1651666370000|2022-05-04 12:12:50|567.97|565.57|567.97|565.57|567.97|565.57|567.85|565.45|0
1651666380000|2022-05-04 12:13:00|567.85|565.45|568.09|565.69|568.09|565.69|567.85|565.45|0
1651666390000|2022-05-04 12:13:10|567.85|565.45|567.85|565.45|567.85|565.45|567.85|565.45|0
1651666410000|2022-05-04 12:13:30|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1651666420000|2022-05-04 12:13:40|567.11|564.71|567.36|564.96|567.36|564.96|567.11|564.71|0
1651666430000|2022-05-04 12:13:50|567.11|564.71|567|564.6|567.11|564.71|567|564.6|0
1651666440000|2022-05-04 12:14:00|566.87|564.47|566.87|564.47|566.87|564.47|566.75|564.35|0
1651666460000|2022-05-04 12:14:20|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1651666470000|2022-05-04 12:14:30|565.28|562.88|565.16|562.76|565.28|562.88|565.16|562.76|0
1651666480000|2022-05-04 12:14:40|565.28|562.88|565.4|563|565.4|563|565.16|562.76|0
1651666490000|2022-05-04 12:14:50|565.65|563.25|565.89|563.49|565.89|563.49|565.65|563.25|0
1651666500000|2022-05-04 12:15:00|565.65|563.25|566.87|564.47|566.87|564.47|565.65|563.25|0
1651666510000|2022-05-04 12:15:10|567|564.6|567.36|564.96|567.36|564.96|566.75|564.35|0
1651666520000|2022-05-04 12:15:20|567.11|564.71|567.6|565.2|567.6|565.2|567.11|564.71|0
1651666530000|2022-05-04 12:15:30|567.36|564.96|567.11|564.71|567.36|564.96|567.11|564.71|0
1651666540000|2022-05-04 12:15:40|566.87|564.47|567.11|564.71|567.24|564.84|566.87|564.47|0
1651666550000|2022-05-04 12:15:50|567.24|564.84|567.36|564.96|567.36|564.96|567.24|564.84|0
1651666560000|2022-05-04 12:16:00|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1651666570000|2022-05-04 12:16:10|567.36|564.96|567.6|565.2|567.6|565.2|567.36|564.96|0
1651666580000|2022-05-04 12:16:20|567.73|565.33|567.48|565.08|567.73|565.33|567.48|565.08|0
1651666590000|2022-05-04 12:16:30|567.36|564.96|567.48|565.08|567.48|565.08|567.36|564.96|0
1651666600000|2022-05-04 12:16:40|567.36|564.96|567.48|565.08|567.48|565.08|567.36|564.96|0
1651666610000|2022-05-04 12:16:50|567.6|565.2|567.85|565.45|567.85|565.45|567.6|565.2|0
1651666620000|2022-05-04 12:17:00|568.09|565.69|567.85|565.45|568.09|565.69|567.85|565.45|0
1651666630000|2022-05-04 12:17:10|567.6|565.2|567.36|564.96|567.6|565.2|567.36|564.96|0
1651666640000|2022-05-04 12:17:20|566.87|564.47|567.36|564.96|567.36|564.96|566.62|564.22|0
1651666650000|2022-05-04 12:17:30|567.11|564.71|567|564.6|567.11|564.71|567|564.6|0
1651666660000|2022-05-04 12:17:40|566.87|564.47|567.11|564.71|567.24|564.84|566.87|564.47|0
1651666680000|2022-05-04 12:18:00|567|564.6|566.87|564.47|567|564.6|566.87|564.47|0
1651666690000|2022-05-04 12:18:10|567.11|564.71|566.87|564.47|567.11|564.71|566.87|564.47|0
1651666700000|2022-05-04 12:18:20|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1651666710000|2022-05-04 12:18:30|567|564.6|567|564.6|567|564.6|567|564.6|0
1651666720000|2022-05-04 12:18:40|566.87|564.47|567.11|564.71|567.11|564.71|566.87|564.47|0
1651666730000|2022-05-04 12:18:50|567.24|564.84|567.36|564.96|567.36|564.96|567.11|564.71|0
1651666740000|2022-05-04 12:19:00|567.11|564.71|567.24|564.84|567.24|564.84|567.11|564.71|0
1651666750000|2022-05-04 12:19:10|567.36|564.96|568.09|565.69|568.09|565.69|567.36|564.96|0
1651666760000|2022-05-04 12:19:20|567.85|565.45|567.85|565.45|568.09|565.69|567.85|565.45|0
1651666770000|2022-05-04 12:19:30|567.73|565.33|567.85|565.45|567.85|565.45|567.73|565.33|0
1651666780000|2022-05-04 12:19:40|567.73|565.33|567.73|565.33|567.73|565.33|567.73|565.33|0
1651666790000|2022-05-04 12:19:50|567.6|565.2|567.36|564.96|567.6|565.2|567.36|564.96|0
1651666800000|2022-05-04 12:20:00|567.24|564.84|567.48|565.08|567.6|565.2|567.24|564.84|0
1651666810000|2022-05-04 12:20:10|567.85|565.45|568.09|565.69|568.09|565.69|567.6|565.2|0
1651666820000|2022-05-04 12:20:20|568.34|565.94|568.09|565.69|568.34|565.94|568.09|565.69|0
1651666830000|2022-05-04 12:20:30|568.34|565.94|568.95|566.55|568.95|566.55|568.34|565.94|0
1651666840000|2022-05-04 12:20:40|568.71|566.31|568.58|566.18|568.82|566.42|568.58|566.18|0
1651666850000|2022-05-04 12:20:50|568.71|566.31|568.82|566.42|568.82|566.42|568.58|566.18|0
1651666860000|2022-05-04 12:21:00|568.58|566.18|568.82|566.42|568.82|566.42|568.58|566.18|0
1651666870000|2022-05-04 12:21:10|568.95|566.55|568.95|566.55|569.07|566.67|568.95|566.55|0
1651666880000|2022-05-04 12:21:20|568.58|566.18|569.31|566.91|569.31|566.91|568.58|566.18|0
1651666890000|2022-05-04 12:21:30|569.2|566.8|569.31|566.91|569.31|566.91|569.07|566.67|0
1651666900000|2022-05-04 12:21:40|570.29|567.89|570.05|567.65|570.29|567.89|569.93|567.53|0
1651666910000|2022-05-04 12:21:50|569.93|567.53|570.05|567.65|570.05|567.65|569.8|567.4|0
1651666920000|2022-05-04 12:22:00|569.93|567.53|570.05|567.65|570.05|567.65|569.8|567.4|0
1651666930000|2022-05-04 12:22:10|569.93|567.53|569.8|567.4|569.93|567.53|569.8|567.4|0
1651666940000|2022-05-04 12:22:20|569.31|566.91|569.56|567.16|569.56|567.16|569.31|566.91|0
1651666950000|2022-05-04 12:22:30|569.07|566.67|569.56|567.16|569.56|567.16|569.07|566.67|0
1651666960000|2022-05-04 12:22:40|569.44|567.04|569.07|566.67|569.56|567.16|569.07|566.67|0
1651666970000|2022-05-04 12:22:50|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1651666980000|2022-05-04 12:23:00|569.07|566.67|568.58|566.18|569.07|566.67|568.58|566.18|0
1651666990000|2022-05-04 12:23:10|568.71|566.31|568.71|566.31|568.71|566.31|568.58|566.18|0
1651667000000|2022-05-04 12:23:20|568.58|566.18|569.07|566.67|569.07|566.67|568.58|566.18|0
1651667010000|2022-05-04 12:23:30|569.31|566.91|569.07|566.67|569.31|566.91|569.07|566.67|0
1651667020000|2022-05-04 12:23:40|568.95|566.55|569.07|566.67|569.07|566.67|568.82|566.42|0
1651667030000|2022-05-04 12:23:50|568.95|566.55|568.58|566.18|568.95|566.55|568.58|566.18|0
1651667040000|2022-05-04 12:24:00|568.82|566.42|569.07|566.67|569.07|566.67|568.82|566.42|0
1651667050000|2022-05-04 12:24:10|569.56|567.16|569.44|567.04|569.8|567.4|569.44|567.04|0
1651667060000|2022-05-04 12:24:20|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1651667070000|2022-05-04 12:24:30|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1651667080000|2022-05-04 12:24:40|569.93|567.53|569.93|567.53|570.05|567.65|569.93|567.53|0
1651667090000|2022-05-04 12:24:50|570.05|567.65|570.05|567.65|570.29|567.89|570.05|567.65|0
1651667100000|2022-05-04 12:25:00|570.29|567.89|570.05|567.65|570.29|567.89|569.93|567.53|0
1651667110000|2022-05-04 12:25:10|569.8|567.4|570.05|567.65|570.05|567.65|569.8|567.4|0
1651667120000|2022-05-04 12:25:20|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1651667130000|2022-05-04 12:25:30|570.05|567.65|570.29|567.89|570.29|567.89|570.05|567.65|0
1651667140000|2022-05-04 12:25:40|570.05|567.65|570.29|567.89|570.29|567.89|570.05|567.65|0
1651667150000|2022-05-04 12:25:50|570.05|567.65|570.78|568.38|570.78|568.38|570.05|567.65|0
1651667160000|2022-05-04 12:26:00|571.03|568.63|571.03|568.63|571.03|568.63|570.78|568.38|0
1651667170000|2022-05-04 12:26:10|570.78|568.38|570.54|568.14|570.78|568.38|570.54|568.14|0
1651667180000|2022-05-04 12:26:20|570.29|567.89|569.8|567.4|570.29|567.89|569.8|567.4|0
1651667190000|2022-05-04 12:26:30|570.05|567.65|570.05|567.65|570.05|567.65|570.05|567.65|0
1651667200000|2022-05-04 12:26:40|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1651667210000|2022-05-04 12:26:50|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1651667220000|2022-05-04 12:27:00|570.29|567.89|570.91|568.51|570.91|568.51|570.29|567.89|0
1651667230000|2022-05-04 12:27:10|570.78|568.38|570.29|567.89|570.78|568.38|570.29|567.89|0
1651667240000|2022-05-04 12:27:20|570.54|568.14|570.29|567.89|570.54|568.14|570.29|567.89|0
1651667260000|2022-05-04 12:27:40|570.05|567.65|570.05|567.65|570.05|567.65|569.8|567.4|0
1651667270000|2022-05-04 12:27:50|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1651667280000|2022-05-04 12:28:00|570.05|567.65|569.93|567.53|570.05|567.65|569.8|567.4|0
1651667290000|2022-05-04 12:28:10|569.8|567.4|570.05|567.65|570.05|567.65|569.8|567.4|0
1651667310000|2022-05-04 12:28:30|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1651667320000|2022-05-04 12:28:40|570.54|568.14|570.54|568.14|570.54|568.14|570.54|568.14|0
1651667330000|2022-05-04 12:28:50|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1651667340000|2022-05-04 12:29:00|570.17|567.77|570.05|567.65|570.17|567.77|570.05|567.65|0
1651667350000|2022-05-04 12:29:10|569.8|567.4|569.56|567.16|569.8|567.4|569.56|567.16|0
1651667360000|2022-05-04 12:29:20|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1651667370000|2022-05-04 12:29:30|569.07|566.67|568.58|566.18|569.07|566.67|568.33|565.93|0
1651667380000|2022-05-04 12:29:40|568.82|566.42|568.58|566.18|568.82|566.42|568.58|566.18|0
1651667390000|2022-05-04 12:29:50|568.82|566.42|568.58|566.18|568.82|566.42|568.58|566.18|0
1651667410000|2022-05-04 12:30:10|568.71|566.31|569.07|566.67|569.07|566.67|568.71|566.31|0
1651667430000|2022-05-04 12:30:30|569.2|566.8|569.44|567.04|569.56|567.16|569.2|566.8|0
1651667440000|2022-05-04 12:30:40|569.31|566.91|569.07|566.67|569.31|566.91|569.07|566.67|0
1651667450000|2022-05-04 12:30:50|568.82|566.42|568.58|566.18|568.82|566.42|568.33|565.93|0
1651667470000|2022-05-04 12:31:10|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1651667480000|2022-05-04 12:31:20|568.33|565.93|568.33|565.93|568.33|565.93|568.33|565.93|0
1651667490000|2022-05-04 12:31:30|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1651667500000|2022-05-04 12:31:40|568.46|566.06|568.71|566.31|568.82|566.42|568.46|566.06|0
1651667510000|2022-05-04 12:31:50|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1651667520000|2022-05-04 12:32:00|569.07|566.67|569.07|566.67|569.07|566.67|569.07|566.67|0
1651667530000|2022-05-04 12:32:10|568.95|566.55|568.95|566.55|568.95|566.55|568.82|566.42|0
1651667540000|2022-05-04 12:32:20|569.07|566.67|569.2|566.8|569.31|566.91|569.07|566.67|0
1651667550000|2022-05-04 12:32:30|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1651667560000|2022-05-04 12:32:40|569.07|566.67|569.2|566.8|569.2|566.8|568.82|566.42|0
1651667570000|2022-05-04 12:32:50|569.07|566.67|569.31|566.91|569.31|566.91|569.07|566.67|0
1651667580000|2022-05-04 12:33:00|569.07|566.67|569.8|567.4|569.8|567.4|569.07|566.67|0
1651667590000|2022-05-04 12:33:10|569.56|567.16|570.05|567.65|570.05|567.65|569.56|567.16|0
1651667600000|2022-05-04 12:33:20|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1651667620000|2022-05-04 12:33:40|570.05|567.65|570.78|568.38|570.78|568.38|570.05|567.65|0
1651667630000|2022-05-04 12:33:50|570.54|568.14|570.54|568.14|570.54|568.14|570.54|568.14|0
1651667640000|2022-05-04 12:34:00|570.78|568.38|571.03|568.63|571.03|568.63|570.78|568.38|0
1651667650000|2022-05-04 12:34:10|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1651667660000|2022-05-04 12:34:20|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1651667670000|2022-05-04 12:34:30|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1651667680000|2022-05-04 12:34:40|572|569.6|572|569.6|572.25|569.85|572|569.6|0
1651667690000|2022-05-04 12:34:50|572.25|569.85|572|569.6|572.25|569.85|572|569.6|0
1651667700000|2022-05-04 12:35:00|572.25|569.85|572.25|569.85|572.25|569.85|572|569.6|0
1651667710000|2022-05-04 12:35:10|572|569.6|572.49|570.09|572.49|570.09|572|569.6|0
1651667720000|2022-05-04 12:35:20|572.74|570.34|572.74|570.34|572.98|570.58|572.74|570.34|0
1651667730000|2022-05-04 12:35:30|572.49|570.09|572.49|570.09|572.74|570.34|572.49|570.09|0
1651667740000|2022-05-04 12:35:40|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1651667750000|2022-05-04 12:35:50|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1651667760000|2022-05-04 12:36:00|572.62|570.22|572.49|570.09|572.74|570.34|572.49|570.09|0
1651667770000|2022-05-04 12:36:10|572.25|569.85|572.49|570.09|572.49|570.09|572.25|569.85|0
1651667780000|2022-05-04 12:36:20|572.62|570.22|572.74|570.34|572.98|570.58|572.62|570.22|0
1651667790000|2022-05-04 12:36:30|572.98|570.58|572.74|570.34|572.98|570.58|572.74|570.34|0
1651667800000|2022-05-04 12:36:40|572.87|570.47|572.74|570.34|572.87|570.47|572.74|570.34|0
1651667810000|2022-05-04 12:36:50|572.49|570.09|572.74|570.34|572.74|570.34|572.49|570.09|0
1651667820000|2022-05-04 12:37:00|572.49|570.09|572.38|569.98|572.49|570.09|572.38|569.98|0
1651667830000|2022-05-04 12:37:10|572.25|569.85|572|569.6|572.25|569.85|571.76|569.36|0
1651667840000|2022-05-04 12:37:20|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1651667850000|2022-05-04 12:37:30|571.51|569.11|571.76|569.36|571.76|569.36|571.51|569.11|0
1651667860000|2022-05-04 12:37:40|572|569.6|572|569.6|572|569.6|571.76|569.36|0
1651667880000|2022-05-04 12:38:00|571.89|569.49|571.76|569.36|571.89|569.49|571.76|569.36|0
1651667900000|2022-05-04 12:38:20|571.51|569.11|571.64|569.24|571.76|569.36|571.51|569.11|0
1651667910000|2022-05-04 12:38:30|571.76|569.36|571.76|569.36|571.76|569.36|571.64|569.24|0
1651667920000|2022-05-04 12:38:40|572|569.6|572.25|569.85|572.25|569.85|572|569.6|0
1651667930000|2022-05-04 12:38:50|572|569.6|571.76|569.36|572|569.6|571.76|569.36|0
1651667940000|2022-05-04 12:39:00|571.51|569.11|571.76|569.36|571.76|569.36|571.51|569.11|0
1651667950000|2022-05-04 12:39:10|571.64|569.24|571.51|569.11|571.76|569.36|571.51|569.11|0
1651667960000|2022-05-04 12:39:20|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1651667970000|2022-05-04 12:39:30|572|569.6|572|569.6|572|569.6|572|569.6|0
1651668000000|2022-05-04 12:40:00|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1651668010000|2022-05-04 12:40:10|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1651668020000|2022-05-04 12:40:20|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1651668030000|2022-05-04 12:40:30|573.23|570.83|573.47|571.07|573.47|571.07|573.23|570.83|0
1651668040000|2022-05-04 12:40:40|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1651668050000|2022-05-04 12:40:50|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1651668060000|2022-05-04 12:41:00|573.23|570.83|572.98|570.58|573.23|570.83|572.98|570.58|0
1651668070000|2022-05-04 12:41:10|572.74|570.34|572.87|570.47|572.98|570.58|572.74|570.34|0
1651668080000|2022-05-04 12:41:20|572.98|570.58|572.74|570.34|572.98|570.58|572.74|570.34|0
1651668090000|2022-05-04 12:41:30|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1651668100000|2022-05-04 12:41:40|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1651668110000|2022-05-04 12:41:50|573.47|571.07|573.6|571.2|573.6|571.2|573.47|571.07|0
1651668120000|2022-05-04 12:42:00|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1651668130000|2022-05-04 12:42:10|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1651668140000|2022-05-04 12:42:20|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1651668160000|2022-05-04 12:42:40|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1651668170000|2022-05-04 12:42:50|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1651668180000|2022-05-04 12:43:00|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1651668190000|2022-05-04 12:43:10|572.98|570.58|573.23|570.83|573.23|570.83|572.98|570.58|0
1651668200000|2022-05-04 12:43:20|573.47|571.07|573.23|570.83|573.47|571.07|573.23|570.83|0
1651668210000|2022-05-04 12:43:30|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1651668220000|2022-05-04 12:43:40|573.96|571.56|574.21|571.81|574.21|571.81|573.96|571.56|0
1651668230000|2022-05-04 12:43:50|573.96|571.56|573.72|571.32|573.96|571.56|573.72|571.32|0
1651668240000|2022-05-04 12:44:00|573.23|570.83|572.98|570.58|573.23|570.83|572.98|570.58|0
1651668250000|2022-05-04 12:44:10|573.23|570.83|573.47|571.07|573.47|571.07|573.23|570.83|0
1651668260000|2022-05-04 12:44:20|573.23|570.83|572.98|570.58|573.23|570.83|572.98|570.58|0
1651668270000|2022-05-04 12:44:30|572.74|570.34|572.49|570.09|572.74|570.34|572.49|570.09|0
1651668280000|2022-05-04 12:44:40|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1651668300000|2022-05-04 12:45:00|572.49|570.09|572.49|570.09|572.49|570.09|572.25|569.85|0
1651668310000|2022-05-04 12:45:10|572.25|569.85|572|569.6|572.25|569.85|572|569.6|0
1651668330000|2022-05-04 12:45:30|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1651668340000|2022-05-04 12:45:40|572.13|569.73|572.25|569.85|572.25|569.85|572.13|569.73|0
1651668350000|2022-05-04 12:45:50|572|569.6|572|569.6|572|569.6|572|569.6|0
1651668360000|2022-05-04 12:46:00|571.76|569.36|572|569.6|572|569.6|571.76|569.36|0
1651668400000|2022-05-04 12:46:40|571.89|569.49|571.89|569.49|572|569.6|571.76|569.36|0
1651668410000|2022-05-04 12:46:50|571.76|569.36|572|569.6|572|569.6|571.76|569.36|0
1651668420000|2022-05-04 12:47:00|571.76|569.36|572.25|569.85|572.25|569.85|571.76|569.36|0
1651668430000|2022-05-04 12:47:10|572|569.6|572.25|569.85|572.25|569.85|572|569.6|0
1651668450000|2022-05-04 12:47:30|572.38|569.98|572.49|570.09|572.49|570.09|572.38|569.98|0
1651668460000|2022-05-04 12:47:40|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1651668470000|2022-05-04 12:47:50|572.49|570.09|572.49|570.09|572.49|570.09|572.49|570.09|0
1651668480000|2022-05-04 12:48:00|572.74|570.34|572.98|570.58|572.98|570.58|572.74|570.34|0
1651668490000|2022-05-04 12:48:10|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1651668500000|2022-05-04 12:48:20|572.98|570.58|573.47|571.07|573.47|571.07|572.98|570.58|0
1651668510000|2022-05-04 12:48:30|573.72|571.32|574.21|571.81|574.21|571.81|573.72|571.32|0
1651668520000|2022-05-04 12:48:40|573.96|571.56|574.21|571.81|574.21|571.81|573.96|571.56|0
1651668530000|2022-05-04 12:48:50|573.96|571.56|573.96|571.56|574.09|571.69|573.96|571.56|0
1651668550000|2022-05-04 12:49:10|574.21|571.81|574.45|572.05|574.45|572.05|574.21|571.81|0
1651668560000|2022-05-04 12:49:20|574.7|572.3|574.45|572.05|574.7|572.3|574.45|572.05|0
1651668580000|2022-05-04 12:49:40|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1651668590000|2022-05-04 12:49:50|574.45|572.05|574.45|572.05|574.45|572.05|574.33|571.93|0
1651668600000|2022-05-04 12:50:00|574.94|572.54|574.45|572.05|574.94|572.54|574.45|572.05|0
1651668610000|2022-05-04 12:50:10|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1651668620000|2022-05-04 12:50:20|574.58|572.18|574.21|571.81|574.58|572.18|574.21|571.81|0
1651668630000|2022-05-04 12:50:30|573.96|571.56|574.33|571.93|574.33|571.93|573.96|571.56|0
1651668640000|2022-05-04 12:50:40|574.45|572.05|573.96|571.56|574.45|572.05|573.96|571.56|0
1651668660000|2022-05-04 12:51:00|574.21|571.81|574.7|572.3|574.7|572.3|574.21|571.81|0
1651668670000|2022-05-04 12:51:10|574.94|572.54|574.94|572.54|575.43|573.03|574.94|572.54|0
1651668680000|2022-05-04 12:51:20|574.82|572.42|574.94|572.54|574.94|572.54|574.82|572.42|0
1651668690000|2022-05-04 12:51:30|575.19|572.79|575.43|573.03|575.43|573.03|575.19|572.79|0
1651668700000|2022-05-04 12:51:40|575.19|572.79|575.43|573.03|575.43|573.03|575.19|572.79|0
1651668710000|2022-05-04 12:51:50|575.19|572.79|574.7|572.3|575.19|572.79|574.7|572.3|0
1651668720000|2022-05-04 12:52:00|574.45|572.05|574.21|571.81|574.45|572.05|574.21|571.81|0
1651668730000|2022-05-04 12:52:10|573.96|571.56|573.72|571.32|573.96|571.56|573.72|571.32|0
1651668740000|2022-05-04 12:52:20|573.47|571.07|573.72|571.32|573.72|571.32|573.47|571.07|0
1651668750000|2022-05-04 12:52:30|573.96|571.56|573.72|571.32|573.96|571.56|573.72|571.32|0
1651668760000|2022-05-04 12:52:40|573.84|571.44|573.72|571.32|573.96|571.56|573.72|571.32|0
1651668770000|2022-05-04 12:52:50|573.96|571.56|574.21|571.81|574.21|571.81|573.96|571.56|0
1651668780000|2022-05-04 12:53:00|573.96|571.56|574.45|572.05|574.94|572.54|573.96|571.56|0
1651668790000|2022-05-04 12:53:10|574.21|571.81|573.96|571.56|574.21|571.81|573.96|571.56|0
1651668800000|2022-05-04 12:53:20|574.21|571.81|573.96|571.56|574.21|571.81|573.96|571.56|0
1651668810000|2022-05-04 12:53:30|573.72|571.32|573.72|571.32|573.96|571.56|573.72|571.32|0
1651668820000|2022-05-04 12:53:40|573.96|571.56|573.96|571.56|573.96|571.56|573.84|571.44|0
1651668850000|2022-05-04 12:54:10|573.72|571.32|573.96|571.56|574.21|571.81|573.72|571.32|0
1651668870000|2022-05-04 12:54:30|574.21|571.81|574.21|571.81|574.21|571.81|573.96|571.56|0
1651668880000|2022-05-04 12:54:40|573.96|571.56|573.96|571.56|574.21|571.81|573.96|571.56|0
1651668890000|2022-05-04 12:54:50|574.09|571.69|574.45|572.05|574.45|572.05|574.09|571.69|0
1651668900000|2022-05-04 12:55:00|574.7|572.3|574.7|572.3|574.7|572.3|574.45|572.05|0
1651668910000|2022-05-04 12:55:10|574.94|572.54|575.19|572.79|575.19|572.79|574.94|572.54|0
1651668920000|2022-05-04 12:55:20|574.94|572.54|574.45|572.05|574.94|572.54|574.45|572.05|0
1651668930000|2022-05-04 12:55:30|574.21|571.81|573.96|571.56|574.21|571.81|573.96|571.56|0
1651668940000|2022-05-04 12:55:40|573.72|571.32|573.72|571.32|573.72|571.32|573.47|571.07|0
1651668950000|2022-05-04 12:55:50|573.84|571.44|573.72|571.32|573.84|571.44|573.72|571.32|0
1651668960000|2022-05-04 12:56:00|573.84|571.44|573.96|571.56|574.21|571.81|573.84|571.44|0
1651668970000|2022-05-04 12:56:10|574.21|571.81|574.21|571.81|574.21|571.81|573.96|571.56|0
1651668980000|2022-05-04 12:56:20|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1651668990000|2022-05-04 12:56:30|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1651669000000|2022-05-04 12:56:40|574.21|571.81|574.7|572.3|574.7|572.3|574.21|571.81|0
1651669010000|2022-05-04 12:56:50|574.58|572.18|574.7|572.3|574.7|572.3|574.45|572.05|0
1651669020000|2022-05-04 12:57:00|574.94|572.54|574.94|572.54|574.94|572.54|574.7|572.3|0
1651669030000|2022-05-04 12:57:10|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1651669040000|2022-05-04 12:57:20|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1651669050000|2022-05-04 12:57:30|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1651669070000|2022-05-04 12:57:50|574.45|572.05|574.21|571.81|574.45|572.05|574.21|571.81|0
1651669080000|2022-05-04 12:58:00|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1651669090000|2022-05-04 12:58:10|574.94|572.54|575.09|572.69|575.09|572.69|574.7|572.3|0
1651669100000|2022-05-04 12:58:20|575.21|572.81|575.09|572.69|575.21|572.81|575.09|572.69|0
1651669110000|2022-05-04 12:58:30|574.84|572.44|574.84|572.44|575.09|572.69|574.84|572.44|0
1651669130000|2022-05-04 12:58:50|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1651669140000|2022-05-04 12:59:00|574.84|572.44|574.6|572.2|574.84|572.44|574.35|571.95|0
1651669150000|2022-05-04 12:59:10|574.35|571.95|574.11|571.71|574.35|571.95|574.11|571.71|0
1651669160000|2022-05-04 12:59:20|574.35|571.95|574.84|572.44|575.09|572.69|574.35|571.95|0
1651669170000|2022-05-04 12:59:30|575.09|572.69|575.09|572.69|575.33|572.93|575.09|572.69|0
1651669180000|2022-05-04 12:59:40|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1651669190000|2022-05-04 12:59:50|575.58|573.18|575.58|573.18|575.58|573.18|575.33|572.93|0
1651669200000|2022-05-04 13:00:00|575.82|573.42|575.58|573.18|575.82|573.42|575.58|573.18|0
1651669210000|2022-05-04 13:00:10|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1651669230000|2022-05-04 13:00:30|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1651669240000|2022-05-04 13:00:40|575.33|572.93|575.58|573.18|575.58|573.18|575.33|572.93|0
1651669250000|2022-05-04 13:00:50|576.06|573.66|576.31|573.91|576.31|573.91|576.06|573.66|0
1651669260000|2022-05-04 13:01:00|576.06|573.66|575.82|573.42|576.06|573.66|575.82|573.42|0
1651669270000|2022-05-04 13:01:10|575.57|573.17|575.33|572.93|575.7|573.3|575.33|572.93|0
1651669280000|2022-05-04 13:01:20|575.09|572.69|574.72|572.32|575.09|572.69|574.6|572.2|0
1651669290000|2022-05-04 13:01:30|574.84|572.44|575.33|572.93|575.33|572.93|574.84|572.44|0
1651669300000|2022-05-04 13:01:40|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1651669310000|2022-05-04 13:01:50|574.84|572.44|574.6|572.2|574.84|572.44|574.6|572.2|0
1651669320000|2022-05-04 13:02:00|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1651669350000|2022-05-04 13:02:30|574.23|571.83|574.23|571.83|574.35|571.95|574.23|571.83|0
1651669360000|2022-05-04 13:02:40|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1651669370000|2022-05-04 13:02:50|574.48|572.08|574.35|571.95|574.48|572.08|574.35|571.95|0
1651669400000|2022-05-04 13:03:20|574.23|571.83|574.11|571.71|574.35|571.95|574.11|571.71|0
1651669410000|2022-05-04 13:03:30|573.86|571.46|573.5|571.1|573.86|571.46|573.5|571.1|0
1651669420000|2022-05-04 13:03:40|573.37|570.97|573.37|570.97|573.62|571.22|573.37|570.97|0
1651669430000|2022-05-04 13:03:50|573.62|571.22|573.62|571.22|573.86|571.46|573.62|571.22|0
1651669440000|2022-05-04 13:04:00|573.86|571.46|573.62|571.22|573.86|571.46|573.62|571.22|0
1651669460000|2022-05-04 13:04:20|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1651669470000|2022-05-04 13:04:30|573.62|571.22|573.86|571.46|573.86|571.46|573.62|571.22|0
1651669480000|2022-05-04 13:04:40|574.11|571.71|574.11|571.71|574.11|571.71|574.11|571.71|0
1651669490000|2022-05-04 13:04:50|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1651669500000|2022-05-04 13:05:00|574.11|571.71|574.11|571.71|574.11|571.71|574.11|571.71|0
1651669510000|2022-05-04 13:05:10|573.86|571.46|573.62|571.22|573.86|571.46|573.62|571.22|0
1651669520000|2022-05-04 13:05:20|573.74|571.34|573.74|571.34|573.74|571.34|573.62|571.22|0
1651669530000|2022-05-04 13:05:30|573.86|571.46|574.11|571.71|574.11|571.71|573.86|571.46|0
1651669540000|2022-05-04 13:05:40|574.6|572.2|574.23|571.83|574.6|572.2|574.23|571.83|0
1651669550000|2022-05-04 13:05:50|574.35|571.95|573.86|571.46|574.35|571.95|573.86|571.46|0
1651669560000|2022-05-04 13:06:00|574.11|571.71|573.86|571.46|574.11|571.71|573.86|571.46|0
1651669570000|2022-05-04 13:06:10|574.11|571.71|574.11|571.71|574.11|571.71|574.11|571.71|0
1651669590000|2022-05-04 13:06:30|574.6|572.2|574.35|571.95|574.6|572.2|574.35|571.95|0
1651669600000|2022-05-04 13:06:40|574.48|572.08|574.6|572.2|574.6|572.2|574.35|571.95|0
1651669610000|2022-05-04 13:06:50|574.84|572.44|574.48|572.08|574.84|572.44|574.48|572.08|0
1651669620000|2022-05-04 13:07:00|574.35|571.95|574.35|571.95|574.6|572.2|574.35|571.95|0
1651669630000|2022-05-04 13:07:10|574.11|571.71|573.86|571.46|574.11|571.71|573.86|571.46|0
1651669650000|2022-05-04 13:07:30|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1651669660000|2022-05-04 13:07:40|573.37|570.97|573.62|571.22|573.62|571.22|573.37|570.97|0
1651669670000|2022-05-04 13:07:50|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1651669680000|2022-05-04 13:08:00|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1651669720000|2022-05-04 13:08:40|573.37|570.97|572.88|570.48|573.37|570.97|572.88|570.48|0
1651669730000|2022-05-04 13:08:50|573.13|570.73|572.88|570.48|573.13|570.73|572.88|570.48|0
1651669740000|2022-05-04 13:09:00|573.13|570.73|572.88|570.48|573.13|570.73|572.64|570.24|0
1651669750000|2022-05-04 13:09:10|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1651669760000|2022-05-04 13:09:20|573.26|570.86|573.37|570.97|573.37|570.97|573.26|570.86|0
1651669770000|2022-05-04 13:09:30|573.13|570.73|572.88|570.48|573.13|570.73|572.64|570.24|0
1651669780000|2022-05-04 13:09:40|572.64|570.24|573.13|570.73|573.13|570.73|572.64|570.24|0
1651669790000|2022-05-04 13:09:50|573.5|571.1|573.37|570.97|573.5|571.1|573.37|570.97|0
1651669800000|2022-05-04 13:10:00|573.62|571.22|573.86|571.46|573.86|571.46|573.62|571.22|0
1651669810000|2022-05-04 13:10:10|574.23|571.83|574.6|572.2|574.6|572.2|574.23|571.83|0
1651669820000|2022-05-04 13:10:20|574.72|572.32|576.06|573.66|576.06|573.66|574.72|572.32|0
1651669830000|2022-05-04 13:10:30|576.19|573.79|575.7|573.3|576.19|573.79|575.7|573.3|0
1651669840000|2022-05-04 13:10:40|575.82|573.42|576.06|573.66|576.06|573.66|575.82|573.42|0
1651669850000|2022-05-04 13:10:50|576.55|574.15|577.04|574.64|577.04|574.64|576.55|574.15|0
1651669860000|2022-05-04 13:11:00|576.31|573.91|576.06|573.66|576.31|573.91|576.06|573.66|0
1651669870000|2022-05-04 13:11:10|576.31|573.91|576.06|573.66|576.31|573.91|575.82|573.42|0
1651669880000|2022-05-04 13:11:20|575.82|573.42|576.31|573.91|576.31|573.91|575.82|573.42|0
1651669890000|2022-05-04 13:11:30|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1651669900000|2022-05-04 13:11:40|575.82|573.42|576.06|573.66|576.06|573.66|575.82|573.42|0
1651669910000|2022-05-04 13:11:50|575.82|573.42|576.06|573.66|576.06|573.66|575.82|573.42|0
1651669930000|2022-05-04 13:12:10|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1651669940000|2022-05-04 13:12:20|576.06|573.66|576.31|573.91|576.31|573.91|576.06|573.66|0
1651669950000|2022-05-04 13:12:30|576.19|573.79|576.06|573.66|576.31|573.91|576.06|573.66|0
1651669960000|2022-05-04 13:12:40|576.31|573.91|576.8|574.4|576.8|574.4|576.31|573.91|0
1651669970000|2022-05-04 13:12:50|577.29|574.89|577.29|574.89|577.53|575.13|577.29|574.89|0
1651669980000|2022-05-04 13:13:00|577.53|575.13|576.8|574.4|577.53|575.13|576.8|574.4|0
1651669990000|2022-05-04 13:13:10|576.68|574.28|576.8|574.4|576.8|574.4|576.68|574.28|0
1651670000000|2022-05-04 13:13:20|576.55|574.15|576.8|574.4|576.8|574.4|576.55|574.15|0
1651670010000|2022-05-04 13:13:30|576.31|573.91|576.55|574.15|576.8|574.4|576.31|573.91|0
1651670020000|2022-05-04 13:13:40|576.8|574.4|576.55|574.15|576.8|574.4|576.55|574.15|0
1651670030000|2022-05-04 13:13:50|577.29|574.89|577.04|574.64|577.29|574.89|577.04|574.64|0
1651670040000|2022-05-04 13:14:00|576.8|574.4|576.92|574.52|576.92|574.52|576.8|574.4|0
1651670050000|2022-05-04 13:14:10|576.8|574.4|576.31|573.91|576.8|574.4|576.31|573.91|0
1651670060000|2022-05-04 13:14:20|576.44|574.04|576.19|573.79|576.44|574.04|576.19|573.79|0
1651670070000|2022-05-04 13:14:30|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1651670080000|2022-05-04 13:14:40|576.55|574.15|576.68|574.28|576.68|574.28|576.31|573.91|0
1651670090000|2022-05-04 13:14:50|576.31|573.91|576.31|573.91|576.31|573.91|576.06|573.66|0
1651670100000|2022-05-04 13:15:00|576.55|574.15|576.31|573.91|576.55|574.15|576.31|573.91|0
1651670110000|2022-05-04 13:15:10|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1651670120000|2022-05-04 13:15:20|575.82|573.42|576.06|573.66|576.19|573.79|575.82|573.42|0
1651670130000|2022-05-04 13:15:30|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1651670140000|2022-05-04 13:15:40|575.95|573.55|576.06|573.66|576.06|573.66|575.95|573.55|0
1651670150000|2022-05-04 13:15:50|575.82|573.42|576.06|573.66|576.06|573.66|575.82|573.42|0
1651670160000|2022-05-04 13:16:00|575.82|573.42|576.06|573.66|576.06|573.66|575.82|573.42|0
1651670180000|2022-05-04 13:16:20|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1651670190000|2022-05-04 13:16:30|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1651670200000|2022-05-04 13:16:40|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1651670210000|2022-05-04 13:16:50|575.57|573.17|575.08|572.68|575.57|573.17|575.08|572.68|0
1651670220000|2022-05-04 13:17:00|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1651670230000|2022-05-04 13:17:10|575.57|573.17|575.57|573.17|575.57|573.17|575.57|573.17|0
1651670250000|2022-05-04 13:17:30|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1651670260000|2022-05-04 13:17:40|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1651670270000|2022-05-04 13:17:50|575.33|572.93|575.08|572.68|575.33|572.93|575.08|572.68|0
1651670280000|2022-05-04 13:18:00|574.84|572.44|574.84|572.44|574.84|572.44|574.84|572.44|0
1651670290000|2022-05-04 13:18:10|574.59|572.19|574.84|572.44|574.84|572.44|574.59|572.19|0
1651670300000|2022-05-04 13:18:20|575.08|572.68|574.84|572.44|575.08|572.68|574.84|572.44|0
1651670310000|2022-05-04 13:18:30|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1651670320000|2022-05-04 13:18:40|574.84|572.44|574.84|572.44|574.84|572.44|574.84|572.44|0
1651670330000|2022-05-04 13:18:50|574.72|572.32|574.59|572.19|574.72|572.32|574.48|572.08|0
1651670340000|2022-05-04 13:19:00|574.35|571.95|574.35|571.95|574.48|572.08|574.35|571.95|0
1651670350000|2022-05-04 13:19:10|574.48|572.08|574.59|572.19|574.59|572.19|574.35|571.95|0
1651670360000|2022-05-04 13:19:20|574.84|572.44|574.84|572.44|574.84|572.44|574.84|572.44|0
1651670370000|2022-05-04 13:19:30|574.72|572.32|574.72|572.32|574.72|572.32|574.72|572.32|0
1651670380000|2022-05-04 13:19:40|575.08|572.68|574.84|572.44|575.08|572.68|574.59|572.19|0
1651670390000|2022-05-04 13:19:50|574.97|572.57|575.08|572.68|575.08|572.68|574.97|572.57|0
1651670400000|2022-05-04 13:20:00|575.33|572.93|574.72|572.32|575.33|572.93|574.72|572.32|0
1651670410000|2022-05-04 13:20:10|574.84|572.44|574.35|571.95|574.84|572.44|574.35|571.95|0
1651670420000|2022-05-04 13:20:20|574.59|572.19|574.59|572.19|574.59|572.19|574.35|571.95|0
1651670430000|2022-05-04 13:20:30|574.35|571.95|574.11|571.71|574.35|571.95|574.11|571.71|0
1651670440000|2022-05-04 13:20:40|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1651670450000|2022-05-04 13:20:50|573.86|571.46|574.1|571.7|574.1|571.7|573.86|571.46|0
1651670460000|2022-05-04 13:21:00|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1651670470000|2022-05-04 13:21:10|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1651670480000|2022-05-04 13:21:20|573.37|570.97|573.62|571.22|573.62|571.22|573.37|570.97|0
1651670500000|2022-05-04 13:21:40|573.86|571.46|574.1|571.7|574.1|571.7|573.86|571.46|0
1651670510000|2022-05-04 13:21:50|574.59|572.19|574.59|572.19|574.59|572.19|574.59|572.19|0
1651670520000|2022-05-04 13:22:00|574.35|571.95|574.35|571.95|574.35|571.95|574.1|571.7|0
1651670530000|2022-05-04 13:22:10|573.86|571.46|573.62|571.22|573.86|571.46|573.37|570.97|0
1651670540000|2022-05-04 13:22:20|573.86|571.46|574.1|571.7|574.1|571.7|573.86|571.46|0
1651670550000|2022-05-04 13:22:30|573.62|571.22|573.13|570.73|573.62|571.22|573.13|570.73|0
1651670560000|2022-05-04 13:22:40|572.88|570.48|573.37|570.97|573.37|570.97|572.88|570.48|0
1651670570000|2022-05-04 13:22:50|573.62|571.22|573.37|570.97|573.62|571.22|573.37|570.97|0
1651670580000|2022-05-04 13:23:00|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1651670600000|2022-05-04 13:23:20|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1651670610000|2022-05-04 13:23:30|573.62|571.22|573.37|570.97|573.62|571.22|573.37|570.97|0
1651670620000|2022-05-04 13:23:40|573.13|570.73|573.37|570.97|573.37|570.97|573.13|570.73|0
1651670640000|2022-05-04 13:24:00|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1651670650000|2022-05-04 13:24:10|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1651670660000|2022-05-04 13:24:20|573.62|571.22|573.37|570.97|573.62|571.22|573.37|570.97|0
1651670670000|2022-05-04 13:24:30|573.25|570.85|573.37|570.97|573.37|570.97|573.13|570.73|0
1651670680000|2022-05-04 13:24:40|573.5|571.1|573.5|571.1|573.5|571.1|573.5|571.1|0
1651670690000|2022-05-04 13:24:50|573.62|571.22|573.74|571.34|573.86|571.46|573.62|571.22|0
1651670700000|2022-05-04 13:25:00|573.62|571.22|573.37|570.97|573.62|571.22|573.37|570.97|0
1651670710000|2022-05-04 13:25:10|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1651670720000|2022-05-04 13:25:20|573.37|570.97|572.64|570.24|573.37|570.97|572.64|570.24|0
1651670730000|2022-05-04 13:25:30|572.88|570.48|572.88|570.48|572.88|570.48|572.88|570.48|0
1651670740000|2022-05-04 13:25:40|573.13|570.73|573.01|570.61|573.13|570.73|572.88|570.48|0
1651670750000|2022-05-04 13:25:50|572.88|570.48|572.64|570.24|572.88|570.48|572.64|570.24|0
1651670760000|2022-05-04 13:26:00|572.39|569.99|572.64|570.24|572.64|570.24|572.39|569.99|0
1651670770000|2022-05-04 13:26:10|572.39|569.99|572.88|570.48|572.88|570.48|572.39|569.99|0
1651670790000|2022-05-04 13:26:30|572.76|570.36|572.88|570.48|572.88|570.48|572.76|570.36|0
1651670800000|2022-05-04 13:26:40|573.01|570.61|572.88|570.48|573.01|570.61|572.88|570.48|0
1651670810000|2022-05-04 13:26:50|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1651670820000|2022-05-04 13:27:00|572.88|570.48|573.13|570.73|573.13|570.73|572.88|570.48|0
1651670830000|2022-05-04 13:27:10|572.64|570.24|572.64|570.24|572.64|570.24|572.64|570.24|0
1651670850000|2022-05-04 13:27:30|572.39|569.99|572.64|570.24|572.64|570.24|572.39|569.99|0
1651670860000|2022-05-04 13:27:40|572.88|570.48|572.88|570.48|572.88|570.48|572.88|570.48|0
1651670880000|2022-05-04 13:28:00|573.13|570.73|573.86|571.46|573.86|571.46|573.13|570.73|0
1651670900000|2022-05-04 13:28:20|573.61|571.21|573.61|571.21|573.61|571.21|573.37|570.97|0
1651670910000|2022-05-04 13:28:30|573.37|570.97|573.61|571.21|573.61|571.21|573.37|570.97|0
1651670920000|2022-05-04 13:28:40|573.86|571.46|573.37|570.97|573.86|571.46|573.37|570.97|0
1651670930000|2022-05-04 13:28:50|573.86|571.46|575.82|573.42|575.82|573.42|573.86|571.46|0
1651670940000|2022-05-04 13:29:00|575.94|573.54|575.33|572.93|575.94|573.54|575.33|572.93|0
1651670950000|2022-05-04 13:29:10|575.57|573.17|575.57|573.17|575.57|573.17|575.57|573.17|0
1651670960000|2022-05-04 13:29:20|575.82|573.42|575.57|573.17|575.82|573.42|575.57|573.17|0
1651670970000|2022-05-04 13:29:30|575.33|572.93|575.45|573.05|575.45|573.05|575.33|572.93|0
1651670980000|2022-05-04 13:29:40|575.33|572.93|575.57|573.17|575.57|573.17|575.33|572.93|0
1651670990000|2022-05-04 13:29:50|575.82|573.42|577.04|574.64|577.04|574.64|575.82|573.42|0
1651671000000|2022-05-04 13:30:00|576.55|574.15|576.06|573.66|576.8|574.4|576.06|573.66|0
1651671010000|2022-05-04 13:30:10|576.31|573.91|577.77|575.37|577.77|575.37|576.31|573.91|0
1651671020000|2022-05-04 13:30:20|576.8|574.4|578.02|575.62|578.02|575.62|576.8|574.4|0
1651671030000|2022-05-04 13:30:30|578.26|575.86|579.98|577.58|579.98|577.58|578.26|575.86|0
1651671040000|2022-05-04 13:30:40|579.49|577.09|579.86|577.46|579.86|577.46|578.26|575.86|0
1651671050000|2022-05-04 13:30:50|578.26|575.86|578.51|576.11|579|576.6|578.26|575.86|0
1651671060000|2022-05-04 13:31:00|579|576.6|579.24|576.84|579.24|576.84|578.75|576.35|0
1651671070000|2022-05-04 13:31:10|580.47|578.07|580.47|578.07|580.47|578.07|580.22|577.82|0
1651671080000|2022-05-04 13:31:20|580.22|577.82|580.47|578.07|580.96|578.56|580.22|577.82|0
1651671090000|2022-05-04 13:31:30|579.98|577.58|579.98|577.58|580.22|577.82|579.98|577.58|0
1651671100000|2022-05-04 13:31:40|579|576.6|580.47|578.07|580.47|578.07|579|576.6|0
1651671110000|2022-05-04 13:31:50|579.98|577.58|579.73|577.33|580.47|578.07|579.73|577.33|0
1651671120000|2022-05-04 13:32:00|580.11|577.71|580.22|577.82|580.22|577.82|579.49|577.09|0
1651671130000|2022-05-04 13:32:10|580.71|578.31|579.86|577.46|580.71|578.31|579.73|577.33|0
1651671140000|2022-05-04 13:32:20|580.47|578.07|581.2|578.8|581.2|578.8|579|576.6|0
1651671150000|2022-05-04 13:32:30|580.96|578.56|580.96|578.56|580.96|578.56|580.96|578.56|0
1651671160000|2022-05-04 13:32:40|581.45|579.05|581.2|578.8|581.94|579.54|581.2|578.8|0
1651671170000|2022-05-04 13:32:50|581.45|579.05|581.2|578.8|581.45|579.05|580.71|578.31|0
1651671180000|2022-05-04 13:33:00|581.69|579.29|582.18|579.78|582.43|580.03|581.69|579.29|0
1651671190000|2022-05-04 13:33:10|582.67|580.27|582.43|580.03|582.67|580.27|582.43|580.03|0
1651671200000|2022-05-04 13:33:20|581.94|579.54|582.18|579.78|582.18|579.78|581.45|579.05|0
1651671210000|2022-05-04 13:33:30|582.67|580.27|583.9|581.5|583.9|581.5|582.67|580.27|0
1651671220000|2022-05-04 13:33:40|584.63|582.23|583.9|581.5|584.88|582.48|583.41|581.01|0
1651671230000|2022-05-04 13:33:50|584.14|581.74|582.92|580.52|584.14|581.74|582.92|580.52|0
1651671240000|2022-05-04 13:34:00|581.2|578.8|584.63|582.23|584.63|582.23|581.2|578.8|0
1651671250000|2022-05-04 13:34:10|583.9|581.5|583.16|580.76|583.9|581.5|583.16|580.76|0
1651671260000|2022-05-04 13:34:20|581.94|579.54|583.16|580.76|583.41|581.01|581.94|579.54|0
1651671270000|2022-05-04 13:34:30|582.43|580.03|584.27|581.87|584.27|581.87|582.43|580.03|0
1651671280000|2022-05-04 13:34:40|584.39|581.99|584.39|581.99|584.63|582.23|584.39|581.99|0
1651671290000|2022-05-04 13:34:50|584.14|581.74|583.9|581.5|584.14|581.74|583.65|581.25|0
1651671300000|2022-05-04 13:35:00|585.12|582.72|583.65|581.25|585.12|582.72|583.16|580.76|0
1651671310000|2022-05-04 13:35:10|583.41|581.01|584.14|581.74|584.14|581.74|583.16|580.76|0
1651671320000|2022-05-04 13:35:20|583.41|581.01|582.92|580.52|583.9|581.5|582.92|580.52|0
1651671330000|2022-05-04 13:35:30|583.41|581.01|581.45|579.05|583.41|581.01|580.96|578.56|0
1651671340000|2022-05-04 13:35:40|581.2|578.8|583.41|581.01|583.41|581.01|580.71|578.31|0
1651671350000|2022-05-04 13:35:50|583.16|580.76|583.41|581.01|583.65|581.25|583.16|580.76|0
1651671360000|2022-05-04 13:36:00|582.92|580.52|580.47|578.07|582.92|580.52|580.47|578.07|0
1651671370000|2022-05-04 13:36:10|581.2|578.8|580.22|577.82|581.2|578.8|580.22|577.82|0
1651671380000|2022-05-04 13:36:20|580.11|577.71|581.45|579.05|581.45|579.05|579.86|577.46|0
1651671390000|2022-05-04 13:36:30|581.94|579.54|581.69|579.29|581.94|579.54|581.45|579.05|0
1651671400000|2022-05-04 13:36:40|580.71|578.31|582.18|579.78|582.18|579.78|580.71|578.31|0
1651671410000|2022-05-04 13:36:50|581.69|579.29|581.2|578.8|581.94|579.54|581.2|578.8|0
1651671420000|2022-05-04 13:37:00|581.45|579.05|580.96|578.56|581.94|579.54|580.96|578.56|0
1651671430000|2022-05-04 13:37:10|580.47|578.07|582.92|580.52|582.92|580.52|580.47|578.07|0
1651671440000|2022-05-04 13:37:20|583.16|580.76|583.41|581.01|583.41|581.01|582.92|580.52|0
1651671450000|2022-05-04 13:37:30|582.92|580.52|582.43|580.03|583.41|581.01|582.43|580.03|0
1651671460000|2022-05-04 13:37:40|581.94|579.54|583.16|580.76|583.16|580.76|581.94|579.54|0
1651671470000|2022-05-04 13:37:50|583.65|581.25|583.41|581.01|583.65|581.25|583.16|580.76|0
1651671480000|2022-05-04 13:38:00|582.92|580.52|583.04|580.64|583.9|581.5|582.92|580.52|0
1651671490000|2022-05-04 13:38:10|583.41|581.01|581.69|579.29|583.41|581.01|581.69|579.29|0
1651671500000|2022-05-04 13:38:20|581.2|578.8|581.2|578.8|581.69|579.29|580.96|578.56|0
1651671510000|2022-05-04 13:38:30|580.96|578.56|580.96|578.56|581.2|578.8|580.96|578.56|0
1651671520000|2022-05-04 13:38:40|581.45|579.05|580.71|578.31|581.45|579.05|580.71|578.31|0
1651671530000|2022-05-04 13:38:50|581.45|579.05|581.2|578.8|581.45|579.05|580.96|578.56|0
1651671540000|2022-05-04 13:39:00|580.59|578.19|579.73|577.33|580.96|578.56|579.73|577.33|0
1651671550000|2022-05-04 13:39:10|579.98|577.58|581.69|579.29|581.69|579.29|579.98|577.58|0
1651671560000|2022-05-04 13:39:20|581.82|579.42|582.43|580.03|582.92|580.52|581.82|579.42|0
1651671570000|2022-05-04 13:39:30|582.06|579.66|583.16|580.76|583.16|580.76|581.94|579.54|0
1651671580000|2022-05-04 13:39:40|582.43|580.03|582.92|580.52|583.16|580.76|582.43|580.03|0
1651671590000|2022-05-04 13:39:50|582.67|580.27|582.67|580.27|582.67|580.27|581.94|579.54|0
1651671600000|2022-05-04 13:40:00|583.16|580.76|583.65|581.25|583.9|581.5|583.16|580.76|0
1651671610000|2022-05-04 13:40:10|583.16|580.76|583.41|581.01|583.65|581.25|583.16|580.76|0
1651671620000|2022-05-04 13:40:20|582.92|580.52|581.94|579.54|583.41|581.01|581.94|579.54|0
1651671630000|2022-05-04 13:40:30|581.45|579.05|578.02|575.62|581.45|579.05|578.02|575.62|0
1651671640000|2022-05-04 13:40:40|577.77|575.37|579.49|577.09|579.49|577.09|577.77|575.37|0
1651671650000|2022-05-04 13:40:50|579.61|577.21|579.49|577.09|579.61|577.21|579|576.6|0
1651671660000|2022-05-04 13:41:00|578.51|576.11|577.28|574.88|578.75|576.35|577.28|574.88|0
1651671670000|2022-05-04 13:41:10|579|576.6|578.51|576.11|579|576.6|577.9|575.5|0
1651671680000|2022-05-04 13:41:20|579|576.6|580.47|578.07|580.71|578.31|579|576.6|0
1651671690000|2022-05-04 13:41:30|579.98|577.58|579.73|577.33|580.22|577.82|579.73|577.33|0
1651671700000|2022-05-04 13:41:40|579|576.6|580.47|578.07|580.47|578.07|579|576.6|0
1651671710000|2022-05-04 13:41:50|580.22|577.82|580.96|578.56|581.2|578.8|580.22|577.82|0
1651671720000|2022-05-04 13:42:00|580.71|578.31|581.45|579.05|581.45|579.05|580.71|578.31|0
1651671730000|2022-05-04 13:42:10|580.84|578.44|580.47|578.07|580.84|578.44|580.47|578.07|0
1651671740000|2022-05-04 13:42:20|580.71|578.31|581.45|579.05|581.69|579.29|580.71|578.31|0
1651671750000|2022-05-04 13:42:30|581.2|578.8|581.94|579.54|582.31|579.91|581.2|578.8|0
1651671760000|2022-05-04 13:42:40|581.69|579.29|580.84|578.44|581.69|579.29|580.84|578.44|0
1651671770000|2022-05-04 13:42:50|580.35|577.95|580.71|578.31|580.71|578.31|580.35|577.95|0
1651671780000|2022-05-04 13:43:00|580.96|578.56|581.69|579.29|581.69|579.29|580.59|578.19|0
1651671790000|2022-05-04 13:43:10|580.96|578.56|579.98|577.58|580.96|578.56|579.98|577.58|0
1651671800000|2022-05-04 13:43:20|578.51|576.11|578.26|575.86|578.51|576.11|577.04|574.64|0
1651671810000|2022-05-04 13:43:30|577.77|575.37|578.02|575.62|579|576.6|577.77|575.37|0
1651671820000|2022-05-04 13:43:40|579.24|576.84|580.22|577.82|580.71|578.31|579.24|576.84|0
1651671830000|2022-05-04 13:43:50|579.98|577.58|581.69|579.29|581.69|579.29|579.98|577.58|0
1651671840000|2022-05-04 13:44:00|581.2|578.8|581.2|578.8|581.69|579.29|581.2|578.8|0
1651671850000|2022-05-04 13:44:10|581.69|579.29|579|576.6|581.69|579.29|579|576.6|0
1651671860000|2022-05-04 13:44:20|578.51|576.11|578.75|576.35|578.88|576.48|578.26|575.86|0
1651671870000|2022-05-04 13:44:30|578.51|576.11|579.24|576.84|579.24|576.84|578.51|576.11|0
1651671880000|2022-05-04 13:44:40|578.51|576.11|578.75|576.35|578.75|576.35|578.51|576.11|0
1651671890000|2022-05-04 13:44:50|579.12|576.72|578.51|576.11|579.49|577.09|578.51|576.11|0
1651671900000|2022-05-04 13:45:00|576.79|574.39|575.08|572.68|577.28|574.88|575.08|572.68|0
1651671910000|2022-05-04 13:45:10|576.06|573.66|576.43|574.03|576.55|574.15|576.06|573.66|0
1651671920000|2022-05-04 13:45:20|576.06|573.66|576.06|573.66|576.06|573.66|574.72|572.32|0
1651671930000|2022-05-04 13:45:30|576.55|574.15|575.82|573.42|576.79|574.39|575.82|573.42|0
1651671940000|2022-05-04 13:45:40|576.43|574.03|576.3|573.9|576.43|574.03|576.19|573.79|0
1651671950000|2022-05-04 13:45:50|575.82|573.42|574.59|572.19|575.82|573.42|574.59|572.19|0
1651671960000|2022-05-04 13:46:00|574.35|571.95|576.3|573.9|576.3|573.9|574.35|571.95|0
1651671970000|2022-05-04 13:46:10|576.43|574.03|575.21|572.81|576.43|574.03|575.21|572.81|0
1651671980000|2022-05-04 13:46:20|575.33|572.93|575.33|572.93|575.81|573.41|575.33|572.93|0
1651671990000|2022-05-04 13:46:30|575.57|573.17|575.45|573.05|575.57|573.17|575.08|572.68|0
1651672000000|2022-05-04 13:46:40|576.3|573.9|576.55|574.15|577.17|574.77|576.3|573.9|0
1651672010000|2022-05-04 13:46:50|576.79|574.39|577.53|575.13|577.53|575.13|576.55|574.15|0
1651672020000|2022-05-04 13:47:00|578.26|575.86|576.19|573.79|578.26|575.86|576.06|573.66|0
1651672030000|2022-05-04 13:47:10|577.28|574.88|577.53|575.13|578.02|575.62|577.28|574.88|0
1651672040000|2022-05-04 13:47:20|577.66|575.26|577.77|575.37|577.77|575.37|577.04|574.64|0
1651672050000|2022-05-04 13:47:30|578.26|575.86|578.51|576.11|579|576.6|578.26|575.86|0
1651672060000|2022-05-04 13:47:40|578.75|576.35|578.75|576.35|579.24|576.84|578.75|576.35|0
1651672070000|2022-05-04 13:47:50|578.51|576.11|579.49|577.09|579.49|577.09|578.51|576.11|0
1651672080000|2022-05-04 13:48:00|578.63|576.23|578.02|575.62|578.75|576.35|578.02|575.62|0
1651672090000|2022-05-04 13:48:10|578.51|576.11|578.51|576.11|578.75|576.35|578.26|575.86|0
1651672100000|2022-05-04 13:48:20|578.02|575.62|576.79|574.39|578.02|575.62|576.79|574.39|0
1651672110000|2022-05-04 13:48:30|576.55|574.15|576.3|573.9|576.79|574.39|576.06|573.66|0
1651672120000|2022-05-04 13:48:40|577.28|574.88|577.04|574.64|577.28|574.88|577.04|574.64|0
1651672130000|2022-05-04 13:48:50|576.55|574.15|576.55|574.15|576.55|574.15|576.55|574.15|0
1651672140000|2022-05-04 13:49:00|576.3|573.9|575.08|572.68|576.3|573.9|574.96|572.56|0
1651672150000|2022-05-04 13:49:10|575.33|572.93|574.35|571.95|575.33|572.93|574.1|571.7|0
1651672160000|2022-05-04 13:49:20|574.47|572.07|573.37|570.97|574.47|572.07|573.37|570.97|0
1651672170000|2022-05-04 13:49:30|573.12|570.72|573.86|571.46|573.86|571.46|573.12|570.72|0
1651672180000|2022-05-04 13:49:40|574.1|571.7|574.1|571.7|574.1|571.7|574.1|571.7|0
1651672190000|2022-05-04 13:49:50|573.86|571.46|574.59|572.19|574.59|572.19|573.86|571.46|0
1651672200000|2022-05-04 13:50:00|574.84|572.44|575.08|572.68|575.08|572.68|574.84|572.44|0
1651672210000|2022-05-04 13:50:10|575.45|573.05|576.3|573.9|576.3|573.9|575.45|573.05|0
1651672220000|2022-05-04 13:50:20|576.55|574.15|577.53|575.13|577.53|575.13|576.55|574.15|0
1651672230000|2022-05-04 13:50:30|576.55|574.15|577.77|575.37|577.77|575.37|575.94|573.54|0
1651672240000|2022-05-04 13:50:40|577.53|575.13|577.77|575.37|577.77|575.37|577.53|575.13|0
1651672250000|2022-05-04 13:50:50|577.28|574.88|578.02|575.62|578.02|575.62|577.28|574.88|0
1651672260000|2022-05-04 13:51:00|578.14|575.74|577.77|575.37|578.26|575.86|577.77|575.37|0
1651672270000|2022-05-04 13:51:10|576.43|574.03|575.81|573.41|576.43|574.03|575.33|572.93|0
1651672280000|2022-05-04 13:51:20|576.79|574.39|578.26|575.86|578.26|575.86|576.79|574.39|0
1651672290000|2022-05-04 13:51:30|578.75|576.35|578.26|575.86|578.75|576.35|578.14|575.74|0
1651672300000|2022-05-04 13:51:40|577.77|575.37|578.25|575.85|578.26|575.86|577.28|574.88|0
1651672310000|2022-05-04 13:51:50|578.37|575.97|578.86|576.46|578.86|576.46|578.37|575.97|0
1651672320000|2022-05-04 13:52:00|579.1|576.7|579.1|576.7|579.1|576.7|578.61|576.21|0
1651672330000|2022-05-04 13:52:10|578.12|575.72|578.37|575.97|578.37|575.97|578.12|575.72|0
1651672340000|2022-05-04 13:52:20|578.12|575.72|577.14|574.74|578.61|576.21|577.14|574.74|0
1651672350000|2022-05-04 13:52:30|577.63|575.23|576.9|574.5|577.63|575.23|576.65|574.25|0
1651672360000|2022-05-04 13:52:40|576.65|574.25|576.9|574.5|576.9|574.5|575.67|573.27|0
1651672370000|2022-05-04 13:52:50|577.14|574.74|577.88|575.48|578.12|575.72|577.14|574.74|0
1651672380000|2022-05-04 13:53:00|578.37|575.97|577.88|575.48|578.37|575.97|577.76|575.36|0
1651672390000|2022-05-04 13:53:10|577.63|575.23|578.12|575.72|578.12|575.72|577.63|575.23|0
1651672400000|2022-05-04 13:53:20|577.88|575.48|576.9|574.5|578.25|575.85|576.9|574.5|0
1651672410000|2022-05-04 13:53:30|577.14|574.74|576.41|574.01|577.14|574.74|576.16|573.76|0
1651672420000|2022-05-04 13:53:40|574.94|572.54|575.67|573.27|575.67|573.27|574.94|572.54|0
1651672430000|2022-05-04 13:53:50|576.65|574.25|577.39|574.99|577.39|574.99|576.65|574.25|0
1651672440000|2022-05-04 13:54:00|578.37|575.97|580.21|577.81|580.21|577.81|578.37|575.97|0
1651672450000|2022-05-04 13:54:10|580.82|578.42|581.55|579.15|582.04|579.64|580.82|578.42|0
1651672460000|2022-05-04 13:54:20|581.06|578.66|582.29|579.89|582.29|579.89|580.57|578.17|0
1651672470000|2022-05-04 13:54:30|582.78|580.38|582.29|579.89|582.78|580.38|582.29|579.89|0
1651672480000|2022-05-04 13:54:40|582.04|579.64|582.04|579.64|582.04|579.64|581.31|578.91|0
1651672490000|2022-05-04 13:54:50|582.53|580.13|582.53|580.13|582.53|580.13|582.29|579.89|0
1651672500000|2022-05-04 13:55:00|582.78|580.38|582.04|579.64|582.91|580.51|582.04|579.64|0
1651672510000|2022-05-04 13:55:10|580.82|578.42|581.06|578.66|581.55|579.15|580.82|578.42|0
1651672520000|2022-05-04 13:55:20|581.31|578.91|581.31|578.91|582.04|579.64|581.31|578.91|0
1651672530000|2022-05-04 13:55:30|580.57|578.17|580.82|578.42|580.82|578.42|580.57|578.17|0
1651672540000|2022-05-04 13:55:40|581.31|578.91|579.84|577.44|581.31|578.91|579.84|577.44|0
1651672550000|2022-05-04 13:55:50|580.33|577.93|581.31|578.91|581.31|578.91|580.08|577.68|0
1651672560000|2022-05-04 13:56:00|581.55|579.15|581.8|579.4|581.8|579.4|581.31|578.91|0
1651672570000|2022-05-04 13:56:10|581.31|578.91|581.06|578.66|581.8|579.4|581.06|578.66|0
1651672580000|2022-05-04 13:56:20|580.57|578.17|580.33|577.93|580.82|578.42|580.33|577.93|0
1651672590000|2022-05-04 13:56:30|580.82|578.42|581.31|578.91|581.31|578.91|580.82|578.42|0
1651672600000|2022-05-04 13:56:40|581.06|578.66|581.06|578.66|582.04|579.64|581.06|578.66|0
1651672610000|2022-05-04 13:56:50|581.55|579.15|583.27|580.87|583.27|580.87|581.55|579.15|0
1651672620000|2022-05-04 13:57:00|582.04|579.64|582.78|580.38|582.78|580.38|582.04|579.64|0
1651672630000|2022-05-04 13:57:10|582.53|580.13|581.06|578.66|582.53|580.13|581.06|578.66|0
1651672640000|2022-05-04 13:57:20|581.31|578.91|582.29|579.89|582.29|579.89|581.31|578.91|0
1651672650000|2022-05-04 13:57:30|582.66|580.26|583.52|581.12|583.52|581.12|582.66|580.26|0
1651672660000|2022-05-04 13:57:40|583.4|581|584.5|582.1|584.5|582.1|583.4|581|0
1651672670000|2022-05-04 13:57:50|584.74|582.34|585.12|582.72|585.23|582.83|584.74|582.34|0
1651672680000|2022-05-04 13:58:00|585.72|583.32|584.99|582.59|585.97|583.57|584.99|582.59|0
1651672690000|2022-05-04 13:58:10|584.5|582.1|585.72|583.32|585.72|583.32|584.5|582.1|0
1651672700000|2022-05-04 13:58:20|585.36|582.96|585.48|583.08|585.72|583.32|585.36|582.96|0
1651672710000|2022-05-04 13:58:30|585.97|583.57|585.72|583.32|585.97|583.57|585.72|583.32|0
1651672720000|2022-05-04 13:58:40|585.97|583.57|585.72|583.32|585.97|583.57|585.72|583.32|0
1651672730000|2022-05-04 13:58:50|585.97|583.57|585.23|582.83|585.97|583.57|585.23|582.83|0
1651672740000|2022-05-04 13:59:00|584.74|582.34|584.99|582.59|584.99|582.59|584.74|582.34|0
1651672750000|2022-05-04 13:59:10|585.48|583.08|585.12|582.72|585.61|583.21|585.12|582.72|0
1651672760000|2022-05-04 13:59:20|585.72|583.32|585.97|583.57|585.97|583.57|585.72|583.32|0
1651672770000|2022-05-04 13:59:30|585.72|583.32|586.22|583.82|586.22|583.82|585.48|583.08|0
1651672780000|2022-05-04 13:59:40|585.97|583.57|586.22|583.82|586.22|583.82|585.97|583.57|0
1651672790000|2022-05-04 13:59:50|586.46|584.06|586.46|584.06|586.46|584.06|586.34|583.94|0
1651672800000|2022-05-04 14:00:00|587.82|585.42|585.67|583.27|587.82|585.42|585.67|583.27|0
1651672810000|2022-05-04 14:00:10|585.3|582.9|587.51|585.11|587.75|585.35|585.3|582.9|0
1651672820000|2022-05-04 14:00:20|587.75|585.35|587.75|585.35|587.75|585.35|587.51|585.11|0
1651672830000|2022-05-04 14:00:30|588.13|585.73|587.75|585.35|588.13|585.73|587.26|584.86|0
1651672840000|2022-05-04 14:00:40|588.98|586.58|590.52|588.12|590.52|588.12|588.98|586.58|0
1651672850000|2022-05-04 14:00:50|591.01|588.61|591.32|588.92|591.32|588.92|591.01|588.61|0
1651672860000|2022-05-04 14:01:00|591.56|589.16|591.32|588.92|591.56|589.16|591.32|588.92|0
1651672870000|2022-05-04 14:01:10|590.58|588.18|588.87|586.47|590.58|588.18|588.38|585.98|0
1651672880000|2022-05-04 14:01:20|590.09|587.69|590.34|587.94|590.34|587.94|590.09|587.69|0
1651672890000|2022-05-04 14:01:30|590.58|588.18|591.56|589.16|591.81|589.41|590.58|588.18|0
1651672900000|2022-05-04 14:01:40|591.32|588.92|592.79|590.39|592.79|590.39|591.32|588.92|0
1651672910000|2022-05-04 14:01:50|592.06|589.66|591.07|588.67|592.06|589.66|591.07|588.67|0
1651672920000|2022-05-04 14:02:00|591.56|589.16|589.11|586.71|591.56|589.16|589.11|586.71|0
1651672930000|2022-05-04 14:02:10|589.36|586.96|588.38|585.98|589.36|586.96|588.38|585.98|0
1651672940000|2022-05-04 14:02:20|589.36|586.96|588.87|586.47|589.36|586.96|588.87|586.47|0
1651672950000|2022-05-04 14:02:30|588.13|585.73|589.11|586.71|589.11|586.71|588.13|585.73|0
1651672960000|2022-05-04 14:02:40|588.26|585.86|588.13|585.73|588.38|585.98|588.13|585.73|0
1651672970000|2022-05-04 14:02:50|588.38|585.98|587.64|585.24|588.38|585.98|587.64|585.24|0
1651672980000|2022-05-04 14:03:00|587.89|585.49|588.62|586.22|588.87|586.47|587.89|585.49|0
1651672990000|2022-05-04 14:03:10|588.87|586.47|589.6|587.2|589.6|587.2|588.87|586.47|0
1651673000000|2022-05-04 14:03:20|590.34|587.94|590.34|587.94|590.34|587.94|589.6|587.2|0
1651673010000|2022-05-04 14:03:30|589.36|586.96|590.09|587.69|590.34|587.94|589.36|586.96|0
1651673020000|2022-05-04 14:03:40|591.07|588.67|589.36|586.96|591.07|588.67|589.36|586.96|0
1651673030000|2022-05-04 14:03:50|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1651673040000|2022-05-04 14:04:00|589.6|587.2|589.6|587.2|589.6|587.2|589.36|586.96|0
1651673050000|2022-05-04 14:04:10|589.85|587.45|589.85|587.45|589.85|587.45|589.6|587.2|0
1651673060000|2022-05-04 14:04:20|590.22|587.82|590.34|587.94|590.34|587.94|590.22|587.82|0
1651673070000|2022-05-04 14:04:30|590.58|588.18|590.09|587.69|590.58|588.18|589.85|587.45|0
1651673080000|2022-05-04 14:04:40|589.6|587.2|590.34|587.94|590.34|587.94|588.87|586.47|0
1651673090000|2022-05-04 14:04:50|590.83|588.43|590.83|588.43|591.07|588.67|590.83|588.43|0
1651673100000|2022-05-04 14:05:00|591.56|589.16|591.07|588.67|591.56|589.16|590.34|587.94|0
1651673110000|2022-05-04 14:05:10|591.56|589.16|591.81|589.41|592.05|589.65|591.56|589.16|0
1651673120000|2022-05-04 14:05:20|591.94|589.54|591.07|588.67|591.94|589.54|590.83|588.43|0
1651673130000|2022-05-04 14:05:30|590.83|588.43|591.45|589.05|591.56|589.16|590.83|588.43|0
1651673140000|2022-05-04 14:05:40|591.56|589.16|592.3|589.9|592.3|589.9|591.32|588.92|0
1651673150000|2022-05-04 14:05:50|592.55|590.15|593.04|590.64|593.04|590.64|592.3|589.9|0
1651673160000|2022-05-04 14:06:00|594.75|592.35|594.51|592.11|595.24|592.84|594.26|591.86|0
1651673170000|2022-05-04 14:06:10|594.26|591.86|593.28|590.88|594.51|592.11|593.28|590.88|0
1651673180000|2022-05-04 14:06:20|593.9|591.5|594.51|592.11|594.51|592.11|593.9|591.5|0
1651673190000|2022-05-04 14:06:30|594.26|591.86|595|592.6|595.24|592.84|594.26|591.86|0
1651673200000|2022-05-04 14:06:40|595.24|592.84|595.98|593.58|595.98|593.58|595.24|592.84|0
1651673210000|2022-05-04 14:06:50|595.74|593.34|595.62|593.22|595.74|593.34|595.62|593.22|0
1651673220000|2022-05-04 14:07:00|595.24|592.84|595.49|593.09|595.74|593.34|595.24|592.84|0
1651673230000|2022-05-04 14:07:10|595|592.6|595|592.6|595|592.6|595|592.6|0
1651673240000|2022-05-04 14:07:20|595.24|592.84|594.75|592.35|595.24|592.84|594.75|592.35|0
1651673250000|2022-05-04 14:07:30|595.24|592.84|595.74|593.34|595.74|593.34|595.24|592.84|0
1651673260000|2022-05-04 14:07:40|595.49|593.09|594.51|592.11|595.49|593.09|594.51|592.11|0
1651673270000|2022-05-04 14:07:50|594.75|592.35|594.75|592.35|595|592.6|594.75|592.35|0
1651673280000|2022-05-04 14:08:00|595.49|593.09|594.75|592.35|595.49|593.09|594.26|591.86|0
1651673290000|2022-05-04 14:08:10|594.51|592.11|595.24|592.84|595.24|592.84|594.51|592.11|0
1651673300000|2022-05-04 14:08:20|595.49|593.09|595.74|593.34|595.74|593.34|595.49|593.09|0
1651673310000|2022-05-04 14:08:30|595.98|593.58|595.98|593.58|596.23|593.83|595.74|593.34|0
1651673320000|2022-05-04 14:08:40|595.49|593.09|594.51|592.11|595.49|593.09|594.51|592.11|0
1651673330000|2022-05-04 14:08:50|594.02|591.62|593.77|591.37|594.02|591.62|593.77|591.37|0
1651673340000|2022-05-04 14:09:00|594.02|591.62|593.28|590.88|594.26|591.86|593.28|590.88|0
1651673350000|2022-05-04 14:09:10|593.77|591.37|593.04|590.64|593.77|591.37|593.04|590.64|0
1651673360000|2022-05-04 14:09:20|593.53|591.13|593.77|591.37|593.77|591.37|593.28|590.88|0
1651673370000|2022-05-04 14:09:30|593.53|591.13|593.53|591.13|593.77|591.37|593.28|590.88|0
1651673380000|2022-05-04 14:09:40|593.77|591.37|595.49|593.09|595.49|593.09|593.77|591.37|0
1651673390000|2022-05-04 14:09:50|595.24|592.84|594.26|591.86|595.24|592.84|594.26|591.86|0
1651673400000|2022-05-04 14:10:00|594.51|592.11|596.23|593.83|596.23|593.83|594.51|592.11|0
1651673410000|2022-05-04 14:10:10|594.75|592.35|594.02|591.62|594.75|592.35|594.02|591.62|0
1651673420000|2022-05-04 14:10:20|593.28|590.88|593.28|590.88|593.28|590.88|592.79|590.39|0
1651673430000|2022-05-04 14:10:30|593.04|590.64|592.3|589.9|593.28|590.88|592.3|589.9|0
1651673440000|2022-05-04 14:10:40|592.54|590.14|592.67|590.27|592.67|590.27|592.54|590.14|0
1651673450000|2022-05-04 14:10:50|592.3|589.9|591.81|589.41|592.3|589.9|591.56|589.16|0
1651673460000|2022-05-04 14:11:00|592.05|589.65|591.56|589.16|592.05|589.65|591.56|589.16|0
1651673470000|2022-05-04 14:11:10|591.69|589.29|592.05|589.65|592.05|589.65|591.69|589.29|0
1651673480000|2022-05-04 14:11:20|591.56|589.16|592.05|589.65|592.05|589.65|591.56|589.16|0
1651673490000|2022-05-04 14:11:30|591.32|588.92|591.07|588.67|591.32|588.92|590.83|588.43|0
1651673500000|2022-05-04 14:11:40|590.58|588.18|590.09|587.69|590.58|588.18|590.09|587.69|0
1651673510000|2022-05-04 14:11:50|590.71|588.31|591.32|588.92|591.32|588.92|590.71|588.31|0
1651673520000|2022-05-04 14:12:00|591.56|589.16|591.07|588.67|591.56|589.16|591.07|588.67|0
1651673530000|2022-05-04 14:12:10|591.32|588.92|592.54|590.14|592.54|590.14|591.32|588.92|0
1651673540000|2022-05-04 14:12:20|592.79|590.39|592.3|589.9|592.79|590.39|592.3|589.9|0
1651673550000|2022-05-04 14:12:30|592.05|589.65|592.79|590.39|592.79|590.39|592.05|589.65|0
1651673560000|2022-05-04 14:12:40|593.04|590.64|593.53|591.13|593.53|591.13|593.04|590.64|0
1651673570000|2022-05-04 14:12:50|594.02|591.62|593.53|591.13|594.02|591.62|593.53|591.13|0
1651673580000|2022-05-04 14:13:00|593.28|590.88|593.04|590.64|593.28|590.88|592.54|590.14|0
1651673590000|2022-05-04 14:13:10|593.28|590.88|591.94|589.54|593.28|590.88|591.81|589.41|0
1651673600000|2022-05-04 14:13:20|592.3|589.9|591.81|589.41|592.3|589.9|591.81|589.41|0
1651673610000|2022-05-04 14:13:30|592.79|590.39|592.79|590.39|593.04|590.64|592.79|590.39|0
1651673620000|2022-05-04 14:13:40|592.54|590.14|593.16|590.76|593.53|591.13|592.54|590.14|0
1651673630000|2022-05-04 14:13:50|593.04|590.64|593.28|590.88|593.28|590.88|593.04|590.64|0
1651673640000|2022-05-04 14:14:00|593.77|591.37|594.26|591.86|594.26|591.86|593.77|591.37|0
1651673650000|2022-05-04 14:14:10|593.65|591.25|593.65|591.25|593.65|591.25|593.65|591.25|0
1651673660000|2022-05-04 14:14:20|593.77|591.37|594.26|591.86|594.26|591.86|593.77|591.37|0
1651673670000|2022-05-04 14:14:30|593.53|591.13|595.74|593.34|595.74|593.34|593.53|591.13|0
1651673680000|2022-05-04 14:14:40|597.21|594.81|597.45|595.05|597.58|595.18|597.21|594.81|0
1651673690000|2022-05-04 14:14:50|597.7|595.3|597.7|595.3|597.7|595.3|597.45|595.05|0
1651673700000|2022-05-04 14:15:00|599.17|596.77|600.16|597.76|600.16|597.76|599.17|596.77|0
1651673710000|2022-05-04 14:15:10|599.66|597.26|600.16|597.76|600.16|597.76|599.42|597.02|0
1651673720000|2022-05-04 14:15:20|601.38|598.98|601.88|599.48|601.88|599.48|601.14|598.74|0
1651673730000|2022-05-04 14:15:30|602.12|599.72|601.88|599.48|602.12|599.72|601.88|599.48|0
1651673740000|2022-05-04 14:15:40|602.12|599.72|600.65|598.25|602.12|599.72|600.65|598.25|0
1651673750000|2022-05-04 14:15:50|599.66|597.26|600.16|597.76|600.16|597.76|599.42|597.02|0
1651673760000|2022-05-04 14:16:00|600.65|598.25|600.65|598.25|600.65|598.25|599.91|597.51|0
1651673770000|2022-05-04 14:16:10|600.89|598.49|600.89|598.49|600.89|598.49|600.65|598.25|0
1651673780000|2022-05-04 14:16:20|599.91|597.51|600.4|598|600.4|598|599.66|597.26|0
1651673790000|2022-05-04 14:16:30|599.91|597.51|598.93|596.53|599.91|597.51|598.93|596.53|0
1651673800000|2022-05-04 14:16:40|598.68|596.28|598.44|596.04|598.93|596.53|598.44|596.04|0
1651673810000|2022-05-04 14:16:50|598.68|596.28|598.19|595.79|598.68|596.28|598.19|595.79|0
1651673820000|2022-05-04 14:17:00|597.94|595.54|598.68|596.28|598.68|596.28|597.94|595.54|0
1651673830000|2022-05-04 14:17:10|598.44|596.04|598.44|596.04|598.93|596.53|598.44|596.04|0
1651673840000|2022-05-04 14:17:20|598.68|596.28|598.68|596.28|598.93|596.53|598.68|596.28|0
1651673850000|2022-05-04 14:17:30|598.44|596.04|598.07|595.67|598.44|596.04|598.07|595.67|0
1651673860000|2022-05-04 14:17:40|598.68|596.28|598.81|596.41|598.81|596.41|598.44|596.04|0
1651673870000|2022-05-04 14:17:50|598.68|596.28|598.19|595.79|598.68|596.28|598.19|595.79|0
1651673880000|2022-05-04 14:18:00|598.44|596.04|598.56|596.16|598.68|596.28|598.44|596.04|0
1651673890000|2022-05-04 14:18:10|598.68|596.28|598.44|596.04|598.68|596.28|598.32|595.92|0
1651673900000|2022-05-04 14:18:20|597.7|595.3|597.45|595.05|597.7|595.3|597.21|594.81|0
1651673910000|2022-05-04 14:18:30|598.19|595.79|597.7|595.3|598.44|596.04|597.7|595.3|0
1651673920000|2022-05-04 14:18:40|597.21|594.81|596.96|594.56|597.21|594.81|596.72|594.32|0
1651673930000|2022-05-04 14:18:50|597.7|595.3|597.83|595.43|597.83|595.43|597.21|594.81|0
1651673940000|2022-05-04 14:19:00|598.19|595.79|598.32|595.92|598.93|596.53|598.19|595.79|0
1651673950000|2022-05-04 14:19:10|597.7|595.3|596.47|594.07|597.7|595.3|595.98|593.58|0
1651673960000|2022-05-04 14:19:20|597.21|594.81|596.23|593.83|597.21|594.81|596.23|593.83|0
1651673970000|2022-05-04 14:19:30|596.11|593.71|597.34|594.94|597.34|594.94|596.11|593.71|0
1651673980000|2022-05-04 14:19:40|597.45|595.05|597.94|595.54|597.94|595.54|597.45|595.05|0
1651673990000|2022-05-04 14:19:50|598.19|595.79|597.94|595.54|598.19|595.79|597.7|595.3|0
1651674000000|2022-05-04 14:20:00|597.7|595.3|599.42|597.02|599.42|597.02|597.7|595.3|0
1651674010000|2022-05-04 14:20:10|598.93|596.53|597.94|595.54|598.93|596.53|597.7|595.3|0
1651674020000|2022-05-04 14:20:20|598.19|595.79|597.21|594.81|598.44|596.04|597.21|594.81|0
1651674030000|2022-05-04 14:20:30|597.45|595.05|597.21|594.81|597.7|595.3|597.21|594.81|0
1651674040000|2022-05-04 14:20:40|596.23|593.83|597.21|594.81|597.21|594.81|596.23|593.83|0
1651674050000|2022-05-04 14:20:50|597.45|595.05|596.96|594.56|597.45|595.05|596.96|594.56|0
1651674060000|2022-05-04 14:21:00|596.72|594.32|596.96|594.56|596.96|594.56|596.47|594.07|0
1651674070000|2022-05-04 14:21:10|596.23|593.83|596.72|594.32|596.72|594.32|596.23|593.83|0
1651674080000|2022-05-04 14:21:20|596.96|594.56|597.7|595.3|597.7|595.3|596.96|594.56|0
1651674090000|2022-05-04 14:21:30|597.45|595.05|597.7|595.3|597.7|595.3|597.21|594.81|0
1651674100000|2022-05-04 14:21:40|598.19|595.79|598.07|595.67|598.19|595.79|597.94|595.54|0
1651674110000|2022-05-04 14:21:50|598.44|596.04|598.93|596.53|599.42|597.02|598.44|596.04|0
1651674120000|2022-05-04 14:22:00|599.17|596.77|598.93|596.53|599.42|597.02|598.93|596.53|0
1651674130000|2022-05-04 14:22:10|598.19|595.79|597.94|595.54|598.44|596.04|597.94|595.54|0
1651674140000|2022-05-04 14:22:20|597.7|595.3|597.21|594.81|597.7|595.3|596.84|594.44|0
1651674150000|2022-05-04 14:22:30|596.47|594.07|597.45|595.05|597.45|595.05|596.47|594.07|0
1651674160000|2022-05-04 14:22:40|597.21|594.81|596.96|594.56|597.21|594.81|596.72|594.32|0
1651674170000|2022-05-04 14:22:50|596.72|594.32|596.96|594.56|597.45|595.05|596.72|594.32|0
1651674180000|2022-05-04 14:23:00|597.7|595.3|597.7|595.3|597.7|595.3|597.7|595.3|0
1651674190000|2022-05-04 14:23:10|597.21|594.81|596.96|594.56|597.21|594.81|596.72|594.32|0
1651674200000|2022-05-04 14:23:20|596.47|594.07|597.21|594.81|597.21|594.81|596.47|594.07|0
1651674210000|2022-05-04 14:23:30|596.84|594.44|596.72|594.32|596.84|594.44|596.47|594.07|0
1651674220000|2022-05-04 14:23:40|596.23|593.83|596.23|593.83|596.23|593.83|595.98|593.58|0
1651674230000|2022-05-04 14:23:50|595.49|593.09|595.73|593.33|596.35|593.95|595.49|593.09|0
1651674240000|2022-05-04 14:24:00|595.98|593.58|595.98|593.58|595.98|593.58|595.86|593.46|0
1651674250000|2022-05-04 14:24:10|595|592.6|594.26|591.86|595|592.6|594.26|591.86|0
1651674260000|2022-05-04 14:24:20|594.14|591.74|595.49|593.09|595.49|593.09|594.14|591.74|0
1651674270000|2022-05-04 14:24:30|595.73|593.33|595.73|593.33|595.73|593.33|595.49|593.09|0
1651674280000|2022-05-04 14:24:40|596.47|594.07|596.72|594.32|596.72|594.32|596.47|594.07|0
1651674290000|2022-05-04 14:24:50|596.23|593.83|596.35|593.95|596.35|593.95|596.23|593.83|0
1651674300000|2022-05-04 14:25:00|596.72|594.32|596.96|594.56|596.96|594.56|596.72|594.32|0
1651674310000|2022-05-04 14:25:10|597.21|594.81|597.21|594.81|597.21|594.81|596.72|594.32|0
1651674320000|2022-05-04 14:25:20|597.7|595.3|595.49|593.09|597.7|595.3|595.24|592.84|0
1651674330000|2022-05-04 14:25:30|595.24|592.84|597.45|595.05|597.45|595.05|595.24|592.84|0
1651674340000|2022-05-04 14:25:40|597.21|594.81|597.09|594.69|597.45|595.05|597.09|594.69|0
1651674350000|2022-05-04 14:25:50|596.72|594.32|597.21|594.81|597.45|595.05|596.47|594.07|0
1651674360000|2022-05-04 14:26:00|597.45|595.05|594.75|592.35|597.45|595.05|594.75|592.35|0
1651674370000|2022-05-04 14:26:10|595|592.6|593.77|591.37|595|592.6|593.77|591.37|0
1651674380000|2022-05-04 14:26:20|594.26|591.86|594.02|591.62|594.51|592.11|593.77|591.37|0
1651674390000|2022-05-04 14:26:30|593.52|591.12|593.03|590.63|593.52|591.12|592.54|590.14|0
1651674400000|2022-05-04 14:26:40|593.77|591.37|593.52|591.12|594.26|591.86|593.52|591.12|0
1651674410000|2022-05-04 14:26:50|592.79|590.39|592.54|590.14|592.79|590.39|592.05|589.65|0
1651674420000|2022-05-04 14:27:00|592.05|589.65|592.54|590.14|592.54|590.14|591.93|589.53|0
1651674430000|2022-05-04 14:27:10|592.3|589.9|591.93|589.53|592.3|589.9|591.81|589.41|0
1651674440000|2022-05-04 14:27:20|592.05|589.65|591.56|589.16|592.05|589.65|591.56|589.16|0
1651674450000|2022-05-04 14:27:30|591.32|588.92|591.56|589.16|591.56|589.16|590.58|588.18|0
1651674460000|2022-05-04 14:27:40|592.05|589.65|593.65|591.25|593.77|591.37|592.05|589.65|0
1651674470000|2022-05-04 14:27:50|594.02|591.62|594.26|591.86|594.26|591.86|593.77|591.37|0
1651674480000|2022-05-04 14:28:00|593.77|591.37|593.28|590.88|593.77|591.37|593.03|590.63|0
1651674490000|2022-05-04 14:28:10|593.77|591.37|594.26|591.86|594.26|591.86|593.77|591.37|0
1651674500000|2022-05-04 14:28:20|594.63|592.23|593.77|591.37|594.63|592.23|593.77|591.37|0
1651674510000|2022-05-04 14:28:30|594.02|591.62|594.02|591.62|594.26|591.86|593.52|591.12|0
1651674520000|2022-05-04 14:28:40|593.52|591.12|592.54|590.14|593.52|591.12|592.54|590.14|0
1651674530000|2022-05-04 14:28:50|593.03|590.63|592.3|589.9|593.03|590.63|592.3|589.9|0
1651674540000|2022-05-04 14:29:00|592.79|590.39|592.18|589.78|592.79|590.39|592.05|589.65|0
1651674550000|2022-05-04 14:29:10|592.79|590.39|592.54|590.14|592.79|590.39|592.3|589.9|0
1651674560000|2022-05-04 14:29:20|592.79|590.39|593.28|590.88|593.28|590.88|592.79|590.39|0
1651674570000|2022-05-04 14:29:30|594.26|591.86|594.02|591.62|594.75|592.35|594.02|591.62|0
1651674580000|2022-05-04 14:29:40|593.77|591.37|594.51|592.11|594.51|592.11|593.77|591.37|0
1651674590000|2022-05-04 14:29:50|594.26|591.86|594.39|591.99|594.39|591.99|594.02|591.62|0
1651674600000|2022-05-04 14:30:00|594.02|591.62|595.24|592.84|595.24|592.84|593.52|591.12|0
1651674610000|2022-05-04 14:30:10|596.22|593.82|594.75|592.35|596.47|594.07|594.75|592.35|0
1651674620000|2022-05-04 14:30:20|595.49|593.09|595.73|593.33|595.98|593.58|595.49|593.09|0
1651674630000|2022-05-04 14:30:30|596.22|593.82|595.49|593.09|596.22|593.82|595.49|593.09|0
1651674640000|2022-05-04 14:30:40|595.73|593.33|595.24|592.84|595.73|593.33|595|592.6|0
1651674650000|2022-05-04 14:30:50|595.49|593.09|593.52|591.12|595.73|593.33|593.52|591.12|0
1651674660000|2022-05-04 14:31:00|594.26|591.86|593.77|591.37|594.26|591.86|593.77|591.37|0
1651674670000|2022-05-04 14:31:10|593.28|590.88|592.79|590.39|593.28|590.88|592.54|590.14|0
1651674680000|2022-05-04 14:31:20|593.03|590.63|595.49|593.09|595.49|593.09|593.03|590.63|0
1651674690000|2022-05-04 14:31:30|595.24|592.84|595.49|593.09|595.49|593.09|595|592.6|0
1651674700000|2022-05-04 14:31:40|595.98|593.58|594.02|591.62|595.98|593.58|594.02|591.62|0
1651674710000|2022-05-04 14:31:50|594.51|592.11|593.77|591.37|594.75|592.35|593.77|591.37|0
1651674720000|2022-05-04 14:32:00|593.28|590.88|592.79|590.39|593.52|591.12|592.54|590.14|0
1651674730000|2022-05-04 14:32:10|594.02|591.62|593.52|591.12|594.02|591.62|593.52|591.12|0
1651674740000|2022-05-04 14:32:20|594.02|591.62|594.02|591.62|594.02|591.62|593.28|590.88|0
1651674750000|2022-05-04 14:32:30|594.51|592.11|595.24|592.84|595.24|592.84|594.51|592.11|0
1651674760000|2022-05-04 14:32:40|595.49|593.09|595.98|593.58|595.98|593.58|595.49|593.09|0
1651674770000|2022-05-04 14:32:50|596.22|593.82|597.21|594.81|597.21|594.81|596.22|593.82|0
1651674780000|2022-05-04 14:33:00|597.7|595.3|598.43|596.03|598.43|596.03|597.7|595.3|0
1651674790000|2022-05-04 14:33:10|598.19|595.79|599.66|597.26|599.66|597.26|598.19|595.79|0
1651674800000|2022-05-04 14:33:20|599.17|596.77|598.93|596.53|599.17|596.77|598.43|596.03|0
1651674810000|2022-05-04 14:33:30|599.42|597.02|598.93|596.53|599.42|597.02|598.68|596.28|0
1651674820000|2022-05-04 14:33:40|597.7|595.3|599.17|596.77|599.17|596.77|597.7|595.3|0
1651674830000|2022-05-04 14:33:50|599.66|597.26|600.65|598.25|600.65|598.25|599.66|597.26|0
1651674840000|2022-05-04 14:34:00|601.63|599.23|601.87|599.47|601.87|599.47|601.14|598.74|0
1651674850000|2022-05-04 14:34:10|601.63|599.23|602.86|600.46|602.86|600.46|601.63|599.23|0
1651674860000|2022-05-04 14:34:20|603.84|601.44|603.84|601.44|603.84|601.44|603.59|601.19|0
1651674870000|2022-05-04 14:34:30|603.59|601.19|604.09|601.69|604.09|601.69|603.59|601.19|0
1651674880000|2022-05-04 14:34:40|603.84|601.44|603.1|600.7|603.84|601.44|603.1|600.7|0
1651674890000|2022-05-04 14:34:50|603.35|600.95|602.37|599.97|603.35|600.95|602.37|599.97|0
1651674900000|2022-05-04 14:35:00|601.87|599.47|601.14|598.74|601.87|599.47|601.14|598.74|0
1651674910000|2022-05-04 14:35:10|601.63|599.23|602.12|599.72|602.37|599.97|601.63|599.23|0
1651674920000|2022-05-04 14:35:20|601.87|599.47|600.4|598|601.87|599.47|600.4|598|0
1651674930000|2022-05-04 14:35:30|600.15|597.75|600.4|598|600.65|598.25|600.15|597.75|0
1651674940000|2022-05-04 14:35:40|600.65|598.25|600.65|598.25|600.65|598.25|600.4|598|0
1651674950000|2022-05-04 14:35:50|599.91|597.51|597.7|595.3|599.91|597.51|597.7|595.3|0
1651674960000|2022-05-04 14:36:00|597.45|595.05|597.45|595.05|597.45|595.05|597.21|594.81|0
1651674970000|2022-05-04 14:36:10|597.21|594.81|597.21|594.81|597.21|594.81|596.96|594.56|0
1651674980000|2022-05-04 14:36:20|597.58|595.18|597.58|595.18|597.58|595.18|597.09|594.69|0
1651674990000|2022-05-04 14:36:30|597.95|595.55|597.34|594.94|597.95|595.55|597.34|594.94|0
1651675000000|2022-05-04 14:36:40|596.84|594.44|598.07|595.67|598.07|595.67|596.84|594.44|0
1651675010000|2022-05-04 14:36:50|597.83|595.43|598.32|595.92|598.32|595.92|597.58|595.18|0
1651675020000|2022-05-04 14:37:00|598.56|596.16|598.56|596.16|598.56|596.16|597.83|595.43|0
1651675030000|2022-05-04 14:37:10|598.69|596.29|597.83|595.43|598.81|596.41|597.83|595.43|0
1651675040000|2022-05-04 14:37:20|597.58|595.18|596.84|594.44|597.58|595.18|596.84|594.44|0
1651675050000|2022-05-04 14:37:30|597.95|595.55|597.58|595.18|597.95|595.55|597.58|595.18|0
1651675060000|2022-05-04 14:37:40|597.83|595.43|596.48|594.08|597.83|595.43|596.48|594.08|0
1651675070000|2022-05-04 14:37:50|596.6|594.2|597.46|595.06|597.46|595.06|596.6|594.2|0
1651675080000|2022-05-04 14:38:00|596.6|594.2|596.35|593.95|596.6|594.2|596.11|593.71|0
1651675090000|2022-05-04 14:38:10|597.09|594.69|597.09|594.69|597.09|594.69|596.73|594.33|0
1651675100000|2022-05-04 14:38:20|596.6|594.2|596.35|593.95|596.84|594.44|596.35|593.95|0
1651675110000|2022-05-04 14:38:30|596.6|594.2|596.35|593.95|596.73|594.33|596.35|593.95|0
1651675120000|2022-05-04 14:38:40|596.6|594.2|596.35|593.95|596.6|594.2|595.86|593.46|0
1651675130000|2022-05-04 14:38:50|596.84|594.44|596.84|594.44|597.09|594.69|596.84|594.44|0
1651675140000|2022-05-04 14:39:00|597.34|594.94|597.09|594.69|597.34|594.94|596.84|594.44|0
1651675150000|2022-05-04 14:39:10|597.46|595.06|597.46|595.06|597.83|595.43|597.46|595.06|0
1651675160000|2022-05-04 14:39:20|597.58|595.18|596.11|593.71|597.58|595.18|596.11|593.71|0
1651675170000|2022-05-04 14:39:30|596.48|594.08|595.86|593.46|596.48|594.08|595.86|593.46|0
1651675180000|2022-05-04 14:39:40|595.62|593.22|595.37|592.97|596.11|593.71|595.37|592.97|0
1651675190000|2022-05-04 14:39:50|595.13|592.73|595.13|592.73|595.13|592.73|594.77|592.37|0
1651675200000|2022-05-04 14:40:00|595.37|592.97|596.11|593.71|596.35|593.95|595.37|592.97|0
1651675210000|2022-05-04 14:40:10|594.88|592.48|593.17|590.77|594.88|592.48|593.17|590.77|0
1651675220000|2022-05-04 14:40:20|592.92|590.52|593.66|591.26|593.66|591.26|592.68|590.28|0
1651675230000|2022-05-04 14:40:30|593.9|591.5|593.9|591.5|593.9|591.5|593.9|591.5|0
1651675240000|2022-05-04 14:40:40|594.15|591.75|593.66|591.26|594.39|591.99|593.66|591.26|0
1651675250000|2022-05-04 14:40:50|592.92|590.52|592.19|589.79|592.92|590.52|592.19|589.79|0
1651675260000|2022-05-04 14:41:00|591.94|589.54|592.68|590.28|592.92|590.52|591.94|589.54|0
1651675270000|2022-05-04 14:41:10|592.92|590.52|592.92|590.52|593.17|590.77|592.92|590.52|0
1651675280000|2022-05-04 14:41:20|593.41|591.01|593.41|591.01|593.41|591.01|593.05|590.65|0
1651675290000|2022-05-04 14:41:30|593.9|591.5|594.39|591.99|594.39|591.99|593.9|591.5|0
1651675300000|2022-05-04 14:41:40|593.66|591.26|593.17|590.77|594.03|591.63|593.17|590.77|0
1651675310000|2022-05-04 14:41:50|592.8|590.4|592.43|590.03|592.8|590.4|592.19|589.79|0
1651675320000|2022-05-04 14:42:00|592.92|590.52|593.41|591.01|594.15|591.75|592.92|590.52|0
1651675330000|2022-05-04 14:42:10|592.92|590.52|593.9|591.5|593.9|591.5|592.92|590.52|0
1651675340000|2022-05-04 14:42:20|593.41|591.01|593.17|590.77|593.41|591.01|592.19|589.79|0
1651675350000|2022-05-04 14:42:30|592.92|590.52|592.68|590.28|592.92|590.52|592.68|590.28|0
1651675360000|2022-05-04 14:42:40|592.92|590.52|593.9|591.5|593.9|591.5|592.92|590.52|0
1651675370000|2022-05-04 14:42:50|594.15|591.75|593.9|591.5|594.39|591.99|593.66|591.26|0
1651675380000|2022-05-04 14:43:00|593.41|591.01|593.17|590.77|593.66|591.26|593.17|590.77|0
1651675390000|2022-05-04 14:43:10|593.41|591.01|593.66|591.26|594.15|591.75|593.41|591.01|0
1651675400000|2022-05-04 14:43:20|593.9|591.5|594.64|592.24|594.64|592.24|593.9|591.5|0
1651675410000|2022-05-04 14:43:30|594.88|592.48|594.88|592.48|594.88|592.48|594.88|592.48|0
1651675420000|2022-05-04 14:43:40|595.13|592.73|594.15|591.75|595.13|592.73|594.15|591.75|0
1651675430000|2022-05-04 14:43:50|594.64|592.24|595.62|593.22|595.62|593.22|594.64|592.24|0
1651675440000|2022-05-04 14:44:00|595.37|592.97|595.37|592.97|595.86|593.46|595.37|592.97|0
1651675450000|2022-05-04 14:44:10|595.86|593.46|595.13|592.73|595.86|593.46|595.13|592.73|0
1651675460000|2022-05-04 14:44:20|595.01|592.61|595.13|592.73|595.37|592.97|595.01|592.61|0
1651675470000|2022-05-04 14:44:30|595.37|592.97|594.64|592.24|595.37|592.97|594.64|592.24|0
1651675480000|2022-05-04 14:44:40|594.15|591.75|595.13|592.73|595.13|592.73|593.9|591.5|0
1651675490000|2022-05-04 14:44:50|594.88|592.48|594.64|592.24|594.88|592.48|594.64|592.24|0
1651675500000|2022-05-04 14:45:00|594.15|591.75|594.88|592.48|594.88|592.48|594.15|591.75|0
1651675510000|2022-05-04 14:45:10|595.13|592.73|593.66|591.26|595.13|592.73|593.66|591.26|0
1651675520000|2022-05-04 14:45:20|592.92|590.52|592.43|590.03|592.92|590.52|592.43|590.03|0
1651675530000|2022-05-04 14:45:30|591.94|589.54|592.92|590.52|592.92|590.52|591.7|589.3|0
1651675540000|2022-05-04 14:45:40|593.66|591.26|593.9|591.5|593.9|591.5|593.66|591.26|0
1651675550000|2022-05-04 14:45:50|593.41|591.01|594.39|591.99|594.39|591.99|593.41|591.01|0
1651675560000|2022-05-04 14:46:00|593.9|591.5|593.41|591.01|593.9|591.5|593.41|591.01|0
1651675570000|2022-05-04 14:46:10|593.9|591.5|593.66|591.26|594.15|591.75|593.41|591.01|0
1651675580000|2022-05-04 14:46:20|593.41|591.01|593.54|591.14|593.54|591.14|593.17|590.77|0
1651675590000|2022-05-04 14:46:30|593.66|591.26|593.66|591.26|593.9|591.5|593.66|591.26|0
1651675600000|2022-05-04 14:46:40|593.41|591.01|592.92|590.52|593.41|591.01|592.92|590.52|0
1651675610000|2022-05-04 14:46:50|593.17|590.77|592.92|590.52|593.41|591.01|592.92|590.52|0
1651675620000|2022-05-04 14:47:00|592.68|590.28|593.17|590.77|593.17|590.77|592.43|590.03|0
1651675630000|2022-05-04 14:47:10|592.68|590.28|592.43|590.03|592.68|590.28|592.43|590.03|0
1651675640000|2022-05-04 14:47:20|591.94|589.54|591.7|589.3|591.94|589.54|591.7|589.3|0
1651675650000|2022-05-04 14:47:30|592.19|589.79|591.33|588.93|592.19|589.79|591.33|588.93|0
1651675660000|2022-05-04 14:47:40|590.72|588.32|591.7|589.3|591.7|589.3|590.72|588.32|0
1651675670000|2022-05-04 14:47:50|592.19|589.79|591.7|589.3|592.68|590.28|591.7|589.3|0
1651675680000|2022-05-04 14:48:00|592.19|589.79|593.66|591.26|593.66|591.26|592.19|589.79|0
1651675690000|2022-05-04 14:48:10|593.9|591.5|593.66|591.26|593.9|591.5|593.66|591.26|0
1651675700000|2022-05-04 14:48:20|594.15|591.75|594.39|591.99|594.39|591.99|593.9|591.5|0
1651675710000|2022-05-04 14:48:30|594.15|591.75|594.15|591.75|594.64|592.24|594.15|591.75|0
1651675720000|2022-05-04 14:48:40|593.9|591.5|593.17|590.77|593.9|591.5|593.17|590.77|0
1651675730000|2022-05-04 14:48:50|593.66|591.26|594.15|591.75|594.15|591.75|593.54|591.14|0
1651675740000|2022-05-04 14:49:00|595.13|592.73|594.64|592.24|595.37|592.97|594.64|592.24|0
1651675750000|2022-05-04 14:49:10|594.88|592.48|594.64|592.24|594.88|592.48|594.15|591.75|0
1651675760000|2022-05-04 14:49:20|593.9|591.5|593.78|591.38|594.15|591.75|593.29|590.89|0
1651675770000|2022-05-04 14:49:30|594.39|591.99|594.88|592.48|595.13|592.73|594.15|591.75|0
1651675780000|2022-05-04 14:49:40|595.62|593.22|595.13|592.73|595.62|593.22|595.13|592.73|0
1651675790000|2022-05-04 14:49:50|594.64|592.24|594.64|592.24|594.64|592.24|594.15|591.75|0
1651675800000|2022-05-04 14:50:00|594.15|591.75|595.13|592.73|595.13|592.73|594.15|591.75|0
1651675810000|2022-05-04 14:50:10|595.37|592.97|595.13|592.73|595.37|592.97|595.13|592.73|0
1651675820000|2022-05-04 14:50:20|595.62|593.22|594.88|592.48|595.86|593.46|594.64|592.24|0
1651675830000|2022-05-04 14:50:30|594.64|592.24|597.09|594.69|597.09|594.69|594.39|591.99|0
1651675840000|2022-05-04 14:50:40|596.84|594.44|596.35|593.95|596.84|594.44|596.11|593.71|0
1651675850000|2022-05-04 14:50:50|596.6|594.2|597.33|594.93|597.58|595.18|596.6|594.2|0
1651675860000|2022-05-04 14:51:00|597.46|595.06|599.3|596.9|599.3|596.9|597.46|595.06|0
1651675870000|2022-05-04 14:51:10|599.42|597.02|599.54|597.14|599.79|597.39|599.42|597.02|0
1651675880000|2022-05-04 14:51:20|599.3|596.9|598.07|595.67|599.54|597.14|598.07|595.67|0
1651675890000|2022-05-04 14:51:30|597.82|595.42|596.6|594.2|597.82|595.42|596.6|594.2|0
1651675900000|2022-05-04 14:51:40|595.37|592.97|595.86|593.46|595.86|593.46|595.37|592.97|0
1651675910000|2022-05-04 14:51:50|596.11|593.71|599.05|596.65|599.05|596.65|596.11|593.71|0
1651675920000|2022-05-04 14:52:00|598.56|596.16|599.3|596.9|599.3|596.9|598.56|596.16|0
1651675930000|2022-05-04 14:52:10|599.54|597.14|599.79|597.39|599.79|597.39|599.05|596.65|0
1651675940000|2022-05-04 14:52:20|599.54|597.14|599.54|597.14|599.79|597.39|599.54|597.14|0
1651675950000|2022-05-04 14:52:30|599.79|597.39|598.56|596.16|599.79|597.39|598.56|596.16|0
1651675960000|2022-05-04 14:52:40|598.32|595.92|597.58|595.18|598.32|595.92|597.58|595.18|0
1651675970000|2022-05-04 14:52:50|597.33|594.93|597.58|595.18|597.58|595.18|597.33|594.93|0
1651675980000|2022-05-04 14:53:00|598.32|595.92|597.33|594.93|598.32|595.92|597.09|594.69|0
1651675990000|2022-05-04 14:53:10|596.11|593.71|597.82|595.42|597.82|595.42|596.11|593.71|0
1651676000000|2022-05-04 14:53:20|597.09|594.69|597.33|594.93|597.82|595.42|597.09|594.69|0
1651676010000|2022-05-04 14:53:30|597.82|595.42|598.81|596.41|598.81|596.41|597.82|595.42|0
1651676020000|2022-05-04 14:53:40|598.32|595.92|598.69|596.29|598.69|596.29|598.07|595.67|0
1651676030000|2022-05-04 14:53:50|598.56|596.16|597.82|595.42|598.56|596.16|597.58|595.18|0
1651676040000|2022-05-04 14:54:00|597.33|594.93|597.58|595.18|598.07|595.67|597.33|594.93|0
1651676050000|2022-05-04 14:54:10|597.33|594.93|596.6|594.2|597.33|594.93|596.6|594.2|0
1651676060000|2022-05-04 14:54:20|596.84|594.44|596.35|593.95|596.84|594.44|596.24|593.84|0
1651676070000|2022-05-04 14:54:30|597.09|594.69|596.48|594.08|597.09|594.69|596.48|594.08|0
1651676080000|2022-05-04 14:54:40|596.6|594.2|597.33|594.93|597.33|594.93|596.6|594.2|0
1651676090000|2022-05-04 14:54:50|597.09|594.69|597.82|595.42|597.82|595.42|597.09|594.69|0
1651676100000|2022-05-04 14:55:00|597.58|595.18|597.82|595.42|597.82|595.42|597.58|595.18|0
1651676110000|2022-05-04 14:55:10|598.32|595.92|598.44|596.04|598.44|596.04|598.32|595.92|0
1651676120000|2022-05-04 14:55:20|598.07|595.67|596.48|594.08|598.07|595.67|596.48|594.08|0
1651676130000|2022-05-04 14:55:30|596.11|593.71|596.11|593.71|596.35|593.95|596.11|593.71|0
1651676140000|2022-05-04 14:55:40|595.62|593.22|596.11|593.71|596.11|593.71|595.62|593.22|0
1651676150000|2022-05-04 14:55:50|595.86|593.46|596.35|593.95|596.6|594.2|595.86|593.46|0
1651676160000|2022-05-04 14:56:00|596.11|593.71|595.37|592.97|596.35|593.95|595.37|592.97|0
1651676170000|2022-05-04 14:56:10|595.62|593.22|596.35|593.95|596.6|594.2|595.62|593.22|0
1651676180000|2022-05-04 14:56:20|596.84|594.44|596.6|594.2|597.09|594.69|596.6|594.2|0
1651676190000|2022-05-04 14:56:30|596.35|593.95|596.35|593.95|596.84|594.44|596.35|593.95|0
1651676200000|2022-05-04 14:56:40|596.6|594.2|596.84|594.44|596.84|594.44|596.35|593.95|0
1651676210000|2022-05-04 14:56:50|596.35|593.95|597.58|595.18|597.58|595.18|596.35|593.95|0
1651676220000|2022-05-04 14:57:00|597.46|595.06|597.82|595.42|597.95|595.55|597.46|595.06|0
1651676230000|2022-05-04 14:57:10|598.2|595.8|598.07|595.67|598.56|596.16|598.07|595.67|0
1651676240000|2022-05-04 14:57:20|597.58|595.18|597.82|595.42|597.95|595.55|597.58|595.18|0
1651676250000|2022-05-04 14:57:30|597.58|595.18|598.07|595.67|598.07|595.67|597.58|595.18|0
1651676260000|2022-05-04 14:57:40|598.31|595.91|598.07|595.67|598.31|595.91|598.07|595.67|0
1651676270000|2022-05-04 14:57:50|598.31|595.91|597.58|595.18|598.31|595.91|597.58|595.18|0
1651676280000|2022-05-04 14:58:00|597.33|594.93|597.09|594.69|597.33|594.93|597.09|594.69|0
1651676290000|2022-05-04 14:58:10|598.31|595.91|598.81|596.41|599.05|596.65|598.31|595.91|0
1651676300000|2022-05-04 14:58:20|598.31|595.91|597.22|594.82|598.56|596.16|597.22|594.82|0
1651676310000|2022-05-04 14:58:30|596.84|594.44|596.84|594.44|596.84|594.44|596.6|594.2|0
1651676320000|2022-05-04 14:58:40|596.6|594.2|596.35|593.95|596.84|594.44|596.35|593.95|0
1651676330000|2022-05-04 14:58:50|595.86|593.46|595.13|592.73|595.86|593.46|594.64|592.24|0
1651676340000|2022-05-04 14:59:00|594.88|592.48|594.39|591.99|594.88|592.48|594.39|591.99|0
1651676350000|2022-05-04 14:59:10|594.64|592.24|596.35|593.95|596.35|593.95|594.64|592.24|0
1651676360000|2022-05-04 14:59:20|596.84|594.44|597.14|594.74|597.14|594.74|596.84|594.44|0
1651676370000|2022-05-04 14:59:30|597.39|594.99|598.12|595.72|598.12|595.72|597.14|594.74|0
1651676380000|2022-05-04 14:59:40|597.39|594.99|596.4|594|597.39|594.99|596.4|594|0
1651676390000|2022-05-04 14:59:50|596.16|593.76|597.14|594.74|597.14|594.74|596.16|593.76|0
1651676400000|2022-05-04 15:00:00|596.65|594.25|596.65|594.25|597.14|594.74|596.4|594|0
1651676410000|2022-05-04 15:00:10|596.4|594|597.63|595.23|597.63|595.23|596.4|594|0
1651676420000|2022-05-04 15:00:20|597.14|594.74|595.42|593.02|597.14|594.74|595.42|593.02|0
1651676430000|2022-05-04 15:00:30|594.93|592.53|595.3|592.9|595.3|592.9|594.69|592.29|0
1651676440000|2022-05-04 15:00:40|595.91|593.51|596.4|594|596.4|594|595.91|593.51|0
1651676450000|2022-05-04 15:00:50|596.65|594.25|597.14|594.74|597.14|594.74|596.65|594.25|0
1651676460000|2022-05-04 15:01:00|596.4|594|597.39|594.99|597.39|594.99|596.4|594|0
1651676470000|2022-05-04 15:01:10|598.12|595.72|597.63|595.23|598.12|595.72|597.14|594.74|0
1651676480000|2022-05-04 15:01:20|597.14|594.74|598.12|595.72|598.12|595.72|597.14|594.74|0
1651676490000|2022-05-04 15:01:30|597.88|595.48|597.39|594.99|598.01|595.61|597.39|594.99|0
1651676500000|2022-05-04 15:01:40|597.63|595.23|597.88|595.48|598.12|595.72|597.63|595.23|0
1651676510000|2022-05-04 15:01:50|597.63|595.23|597.63|595.23|597.63|595.23|597.39|594.99|0
1651676520000|2022-05-04 15:02:00|598.12|595.72|599.6|597.2|599.6|597.2|598.12|595.72|0
1651676530000|2022-05-04 15:02:10|599.85|597.45|599.35|596.95|599.85|597.45|599.35|596.95|0
1651676540000|2022-05-04 15:02:20|599.85|597.45|599.35|596.95|599.85|597.45|599.35|596.95|0
1651676550000|2022-05-04 15:02:30|599.11|596.71|599.73|597.33|600.09|597.69|599.11|596.71|0
1651676560000|2022-05-04 15:02:40|599.35|596.95|599.11|596.71|599.35|596.95|598.62|596.22|0
1651676570000|2022-05-04 15:02:50|599.35|596.95|599.11|596.71|599.35|596.95|598.86|596.46|0
1651676580000|2022-05-04 15:03:00|599.48|597.08|599.6|597.2|599.6|597.2|599.11|596.71|0
1651676590000|2022-05-04 15:03:10|598.86|596.46|597.88|595.48|598.86|596.46|597.88|595.48|0
1651676600000|2022-05-04 15:03:20|597.63|595.23|598.12|595.72|598.12|595.72|597.63|595.23|0
1651676610000|2022-05-04 15:03:30|598.62|596.22|600.34|597.94|600.34|597.94|598.62|596.22|0
1651676620000|2022-05-04 15:03:40|600.58|598.18|599.84|597.44|600.58|598.18|599.6|597.2|0
1651676630000|2022-05-04 15:03:50|600.09|597.69|600.34|597.94|600.34|597.94|599.84|597.44|0
1651676640000|2022-05-04 15:04:00|600.58|598.18|601.57|599.17|601.57|599.17|600.58|598.18|0
1651676650000|2022-05-04 15:04:10|601.81|599.41|600.83|598.43|601.81|599.41|600.34|597.94|0
1651676660000|2022-05-04 15:04:20|601.57|599.17|600.34|597.94|601.57|599.17|600.34|597.94|0
1651676670000|2022-05-04 15:04:30|600.09|597.69|599.84|597.44|600.34|597.94|599.6|597.2|0
1651676680000|2022-05-04 15:04:40|599.6|597.2|599.6|597.2|600.09|597.69|599.6|597.2|0
1651676690000|2022-05-04 15:04:50|599.84|597.44|599.84|597.44|599.97|597.57|599.84|597.44|0
1651676700000|2022-05-04 15:05:00|599.6|597.2|598.86|596.46|599.6|597.2|598.86|596.46|0
1651676710000|2022-05-04 15:05:10|598.62|596.22|598.62|596.22|598.62|596.22|598.62|596.22|0
1651676720000|2022-05-04 15:05:20|598.37|595.97|598.62|596.22|598.86|596.46|598.37|595.97|0
1651676730000|2022-05-04 15:05:30|599.11|596.71|600.22|597.82|600.22|597.82|599.11|596.71|0
1651676740000|2022-05-04 15:05:40|600.09|597.69|600.22|597.82|600.58|598.18|600.09|597.69|0
1651676750000|2022-05-04 15:05:50|600.58|598.18|600.58|598.18|600.83|598.43|600.34|597.94|0
1651676760000|2022-05-04 15:06:00|600.83|598.43|600.58|598.18|600.83|598.43|600.58|598.18|0
1651676770000|2022-05-04 15:06:10|600.83|598.43|600.83|598.43|600.83|598.43|600.58|598.18|0
1651676780000|2022-05-04 15:06:20|600.34|597.94|599.6|597.2|600.58|598.18|599.6|597.2|0
1651676790000|2022-05-04 15:06:30|599.84|597.44|600.09|597.69|600.09|597.69|599.48|597.08|0
1651676800000|2022-05-04 15:06:40|599.48|597.08|598.74|596.34|599.48|597.08|598.74|596.34|0
1651676810000|2022-05-04 15:06:50|598.86|596.46|598.74|596.34|598.86|596.46|598.12|595.72|0
1651676820000|2022-05-04 15:07:00|598.86|596.46|599.11|596.71|599.6|597.2|598.86|596.46|0
1651676830000|2022-05-04 15:07:10|598.86|596.46|599.35|596.95|599.6|597.2|598.86|596.46|0
1651676840000|2022-05-04 15:07:20|599.73|597.33|600.09|597.69|600.09|597.69|599.73|597.33|0
1651676850000|2022-05-04 15:07:30|599.6|597.2|600.09|597.69|600.09|597.69|599.6|597.2|0
1651676860000|2022-05-04 15:07:40|600.34|597.94|600.34|597.94|600.34|597.94|600.09|597.69|0
1651676870000|2022-05-04 15:07:50|600.09|597.69|600.58|598.18|600.58|598.18|600.09|597.69|0
1651676880000|2022-05-04 15:08:00|600.09|597.69|599.6|597.2|600.09|597.69|599.6|597.2|0
1651676890000|2022-05-04 15:08:10|599.11|596.71|598.12|595.72|599.11|596.71|598.12|595.72|0
1651676900000|2022-05-04 15:08:20|597.88|595.48|597.63|595.23|597.88|595.48|597.39|594.99|0
1651676910000|2022-05-04 15:08:30|597.39|594.99|597.39|594.99|597.39|594.99|596.9|594.5|0
1651676920000|2022-05-04 15:08:40|598.37|595.97|597.88|595.48|598.62|596.22|597.88|595.48|0
1651676930000|2022-05-04 15:08:50|598.12|595.72|597.27|594.87|598.12|595.72|597.27|594.87|0
1651676940000|2022-05-04 15:09:00|597.14|594.74|597.39|594.99|597.63|595.23|597.14|594.74|0
1651676950000|2022-05-04 15:09:10|597.02|594.62|596.9|594.5|597.88|595.48|596.9|594.5|0
1651676960000|2022-05-04 15:09:20|596.65|594.25|596.16|593.76|596.65|594.25|596.16|593.76|0
1651676970000|2022-05-04 15:09:30|596.04|593.64|595.91|593.51|596.04|593.64|595.67|593.27|0
1651676980000|2022-05-04 15:09:40|596.16|593.76|595.67|593.27|596.4|594|595.67|593.27|0
1651676990000|2022-05-04 15:09:50|595.91|593.51|596.16|593.76|596.16|593.76|595.91|593.51|0
1651677000000|2022-05-04 15:10:00|596.4|594|595.42|593.02|596.4|594|595.42|593.02|0
1651677010000|2022-05-04 15:10:10|595.67|593.27|595.91|593.51|595.91|593.51|595.42|593.02|0
1651677020000|2022-05-04 15:10:20|595.67|593.27|595.42|593.02|595.67|593.27|595.42|593.02|0
1651677030000|2022-05-04 15:10:30|596.65|594.25|596.78|594.38|596.9|594.5|596.65|594.25|0
1651677040000|2022-05-04 15:10:40|597.14|594.74|597.14|594.74|597.14|594.74|597.14|594.74|0
1651677050000|2022-05-04 15:10:50|596.9|594.5|596.78|594.38|597.14|594.74|596.78|594.38|0
1651677060000|2022-05-04 15:11:00|597.63|595.23|596.65|594.25|597.63|595.23|596.65|594.25|0
1651677070000|2022-05-04 15:11:10|596.9|594.5|597.63|595.23|597.63|595.23|596.9|594.5|0
1651677080000|2022-05-04 15:11:20|598.12|595.72|598.12|595.72|598.37|595.97|597.88|595.48|0
1651677090000|2022-05-04 15:11:30|597.88|595.48|599.11|596.71|599.11|596.71|597.88|595.48|0
1651677100000|2022-05-04 15:11:40|599.6|597.2|600.09|597.69|600.09|597.69|599.6|597.2|0
1651677110000|2022-05-04 15:11:50|600.58|598.18|601.81|599.41|601.81|599.41|600.58|598.18|0
1651677120000|2022-05-04 15:12:00|601.57|599.17|602.55|600.15|602.55|600.15|601.07|598.67|0
1651677130000|2022-05-04 15:12:10|602.79|600.39|602.3|599.9|603.04|600.64|602.3|599.9|0
1651677140000|2022-05-04 15:12:20|602.79|600.39|603.78|601.38|603.78|601.38|602.79|600.39|0
1651677150000|2022-05-04 15:12:30|603.53|601.13|603.53|601.13|603.78|601.38|603.53|601.13|0
1651677160000|2022-05-04 15:12:40|603.66|601.26|604.27|601.87|604.27|601.87|603.53|601.13|0
1651677170000|2022-05-04 15:12:50|604.02|601.62|604.15|601.75|604.15|601.75|603.78|601.38|0
1651677180000|2022-05-04 15:13:00|603.78|601.38|604.02|601.62|604.27|601.87|603.78|601.38|0
1651677190000|2022-05-04 15:13:10|603.53|601.13|603.29|600.89|603.53|601.13|603.29|600.89|0
1651677200000|2022-05-04 15:13:20|603.78|601.38|604.76|602.36|605.01|602.61|603.78|601.38|0
1651677210000|2022-05-04 15:13:30|604.89|602.49|604.02|601.62|604.89|602.49|604.02|601.62|0
1651677220000|2022-05-04 15:13:40|603.04|600.64|603.04|600.64|603.29|600.89|603.04|600.64|0
1651677230000|2022-05-04 15:13:50|603.29|600.89|602.55|600.15|603.29|600.89|602.55|600.15|0
1651677240000|2022-05-04 15:14:00|602.79|600.39|603.04|600.64|603.53|601.13|602.79|600.39|0
1651677250000|2022-05-04 15:14:10|602.79|600.39|602.55|600.15|602.79|600.39|602.3|599.9|0
1651677260000|2022-05-04 15:14:20|602.79|600.39|603.78|601.38|603.78|601.38|602.79|600.39|0
1651677270000|2022-05-04 15:14:30|604.52|602.12|603.78|601.38|604.52|602.12|603.78|601.38|0
1651677280000|2022-05-04 15:14:40|603.53|601.13|605.01|602.61|605.01|602.61|603.53|601.13|0
1651677290000|2022-05-04 15:14:50|604.52|602.12|603.78|601.38|604.52|602.12|603.78|601.38|0
1651677300000|2022-05-04 15:15:00|604.02|601.62|603.53|601.13|604.02|601.62|603.29|600.89|0
1651677310000|2022-05-04 15:15:10|604.02|601.62|605.5|603.1|605.5|603.1|604.02|601.62|0
1651677320000|2022-05-04 15:15:20|604.76|602.36|603.04|600.64|604.76|602.36|603.04|600.64|0
1651677330000|2022-05-04 15:15:30|602.79|600.39|603.53|601.13|603.53|601.13|602.79|600.39|0
1651677340000|2022-05-04 15:15:40|603.29|600.89|603.78|601.38|603.78|601.38|603.29|600.89|0
1651677350000|2022-05-04 15:15:50|603.53|601.13|603.29|600.89|603.78|601.38|603.29|600.89|0
1651677360000|2022-05-04 15:16:00|603.53|601.13|603.29|600.89|603.78|601.38|603.29|600.89|0
1651677370000|2022-05-04 15:16:10|602.79|600.39|603.78|601.38|603.78|601.38|602.55|600.15|0
1651677380000|2022-05-04 15:16:20|604.02|601.62|604.27|601.87|604.27|601.87|603.78|601.38|0
1651677390000|2022-05-04 15:16:30|604.02|601.62|603.29|600.89|604.02|601.62|602.55|600.15|0
1651677400000|2022-05-04 15:16:40|603.04|600.64|602.3|599.9|603.04|600.64|602.3|599.9|0
1651677410000|2022-05-04 15:16:50|602.06|599.66|602.06|599.66|602.06|599.66|601.56|599.16|0
1651677420000|2022-05-04 15:17:00|602.3|599.9|602.3|599.9|602.3|599.9|602.06|599.66|0
1651677430000|2022-05-04 15:17:10|602.06|599.66|602.18|599.78|602.3|599.9|602.06|599.66|0
1651677440000|2022-05-04 15:17:20|602.55|600.15|602.55|600.15|602.79|600.39|602.55|600.15|0
1651677450000|2022-05-04 15:17:30|603.04|600.64|603.04|600.64|603.29|600.89|603.04|600.64|0
1651677460000|2022-05-04 15:17:40|603.29|600.89|602.55|600.15|603.29|600.89|602.55|600.15|0
1651677470000|2022-05-04 15:17:50|602.3|599.9|603.04|600.64|603.04|600.64|602.3|599.9|0
1651677480000|2022-05-04 15:18:00|602.55|600.15|602.55|600.15|602.55|600.15|602.3|599.9|0
1651677490000|2022-05-04 15:18:10|603.53|601.13|602.79|600.39|603.53|601.13|602.79|600.39|0
1651677500000|2022-05-04 15:18:20|602.55|600.15|602.79|600.39|603.29|600.89|602.55|600.15|0
1651677510000|2022-05-04 15:18:30|603.29|600.89|603.53|601.13|603.53|601.13|603.29|600.89|0
1651677520000|2022-05-04 15:18:40|603.29|600.89|603.17|600.77|603.53|601.13|603.04|600.64|0
1651677530000|2022-05-04 15:18:50|602.79|600.39|602.06|599.66|602.79|600.39|602.06|599.66|0
1651677540000|2022-05-04 15:19:00|601.94|599.54|601.56|599.16|602.3|599.9|601.56|599.16|0
1651677550000|2022-05-04 15:19:10|602.3|599.9|601.32|598.92|602.3|599.9|601.32|598.92|0
1651677560000|2022-05-04 15:19:20|602.06|599.66|602.79|600.39|602.79|600.39|602.06|599.66|0
1651677570000|2022-05-04 15:19:30|603.04|600.64|602.79|600.39|603.29|600.89|602.79|600.39|0
1651677580000|2022-05-04 15:19:40|602.55|600.15|602.06|599.66|602.55|600.15|602.06|599.66|0
1651677590000|2022-05-04 15:19:50|601.32|598.92|601.07|598.67|601.56|599.16|601.07|598.67|0
1651677600000|2022-05-04 15:20:00|601.69|599.29|601.07|598.67|601.69|599.29|601.07|598.67|0
1651677610000|2022-05-04 15:20:10|601.32|598.92|603.04|600.64|603.04|600.64|601.32|598.92|0
1651677620000|2022-05-04 15:20:20|602.55|600.15|602.55|600.15|603.04|600.64|602.55|600.15|0
1651677630000|2022-05-04 15:20:30|602.79|600.39|602.79|600.39|602.79|600.39|602.55|600.15|0
1651677640000|2022-05-04 15:20:40|603.04|600.64|602.79|600.39|603.04|600.64|602.79|600.39|0
1651677650000|2022-05-04 15:20:50|603.04|600.64|603.04|600.64|603.29|600.89|603.04|600.64|0
1651677660000|2022-05-04 15:21:00|602.79|600.39|602.79|600.39|603.53|601.13|602.79|600.39|0
1651677670000|2022-05-04 15:21:10|603.04|600.64|604.02|601.62|604.02|601.62|603.04|600.64|0
1651677680000|2022-05-04 15:21:20|603.71|601.31|602.8|600.4|603.71|601.31|602.67|600.27|0
1651677690000|2022-05-04 15:21:30|603.41|601.01|602.91|600.51|603.41|601.01|602.91|600.51|0
1651677700000|2022-05-04 15:21:40|603.16|600.76|603.65|601.25|603.65|601.25|602.91|600.51|0
1651677710000|2022-05-04 15:21:50|603.9|601.5|603.65|601.25|603.9|601.5|603.65|601.25|0
1651677720000|2022-05-04 15:22:00|603.74|601.34|604.48|602.08|604.48|602.08|603.74|601.34|0
1651677730000|2022-05-04 15:22:10|603.99|601.59|602.76|600.36|603.99|601.59|602.76|600.36|0
1651677740000|2022-05-04 15:22:20|603.01|600.61|601.91|599.51|603.01|600.61|601.91|599.51|0
1651677750000|2022-05-04 15:22:30|601.78|599.38|602.52|600.12|602.52|600.12|601.78|599.38|0
1651677760000|2022-05-04 15:22:40|602.76|600.36|602.03|599.63|602.76|600.36|602.03|599.63|0
1651677770000|2022-05-04 15:22:50|601.66|599.26|601.78|599.38|601.78|599.38|601.54|599.14|0
1651677780000|2022-05-04 15:23:00|601.54|599.14|601.04|598.64|601.54|599.14|601.04|598.64|0
1651677790000|2022-05-04 15:23:10|601.54|599.14|602.27|599.87|602.27|599.87|601.54|599.14|0
1651677800000|2022-05-04 15:23:20|602.52|600.12|602.52|600.12|602.52|600.12|602.15|599.75|0
1651677810000|2022-05-04 15:23:30|602.27|599.87|601.78|599.38|602.52|600.12|601.78|599.38|0
1651677820000|2022-05-04 15:23:40|601.53|599.13|602.03|599.63|602.03|599.63|601.53|599.13|0
1651677830000|2022-05-04 15:23:50|601.78|599.38|602.03|599.63|602.03|599.63|601.78|599.38|0
1651677840000|2022-05-04 15:24:00|601.42|599.02|601.91|599.51|601.91|599.51|601.42|599.02|0
1651677850000|2022-05-04 15:24:10|602.03|599.63|602.52|600.12|602.52|600.12|602.03|599.63|0
1651677860000|2022-05-04 15:24:20|602.76|600.36|602.52|600.12|602.76|600.36|602.27|599.87|0
1651677870000|2022-05-04 15:24:30|602.76|600.36|603.25|600.85|603.25|600.85|602.27|599.87|0
1651677880000|2022-05-04 15:24:40|603.01|600.61|603.01|600.61|603.01|600.61|602.76|600.36|0
1651677890000|2022-05-04 15:24:50|602.52|600.12|602.76|600.36|602.76|600.36|602.27|599.87|0
1651677900000|2022-05-04 15:25:00|602.52|600.12|602.76|600.36|602.76|600.36|602.27|599.87|0
1651677910000|2022-05-04 15:25:10|602.27|599.87|602.52|600.12|602.52|600.12|601.53|599.13|0
1651677920000|2022-05-04 15:25:20|602.27|599.87|601.53|599.13|602.27|599.87|601.53|599.13|0
1651677930000|2022-05-04 15:25:30|601.42|599.02|601.29|598.89|601.42|599.02|601.04|598.64|0
1651677940000|2022-05-04 15:25:40|601.04|598.64|601.29|598.89|601.29|598.89|601.04|598.64|0
1651677950000|2022-05-04 15:25:50|601.53|599.13|600.8|598.4|601.78|599.38|600.8|598.4|0
1651677960000|2022-05-04 15:26:00|601.53|599.13|601.04|598.64|601.53|599.13|600.8|598.4|0
1651677970000|2022-05-04 15:26:10|600.68|598.28|601.29|598.89|601.29|598.89|600.68|598.28|0
1651677980000|2022-05-04 15:26:20|601.78|599.38|602.03|599.63|602.03|599.63|601.78|599.38|0
1651677990000|2022-05-04 15:26:30|602.27|599.87|601.91|599.51|602.27|599.87|601.91|599.51|0
1651678000000|2022-05-04 15:26:40|602.03|599.63|601.78|599.38|602.03|599.63|601.78|599.38|0
1651678010000|2022-05-04 15:26:50|602.03|599.63|602.27|599.87|602.27|599.87|601.78|599.38|0
1651678020000|2022-05-04 15:27:00|602.52|600.12|601.91|599.51|602.52|600.12|601.91|599.51|0
1651678030000|2022-05-04 15:27:10|602.27|599.87|601.78|599.38|602.27|599.87|601.78|599.38|0
1651678040000|2022-05-04 15:27:20|601.53|599.13|602.03|599.63|602.03|599.63|601.53|599.13|0
1651678050000|2022-05-04 15:27:30|601.78|599.38|601.91|599.51|602.03|599.63|601.78|599.38|0
1651678060000|2022-05-04 15:27:40|602.03|599.63|602.76|600.36|602.76|600.36|602.03|599.63|0
1651678070000|2022-05-04 15:27:50|602.64|600.24|603.74|601.34|603.74|601.34|602.64|600.24|0
1651678080000|2022-05-04 15:28:00|604.73|602.33|604.23|601.83|604.73|602.33|604.23|601.83|0
1651678090000|2022-05-04 15:28:10|603.74|601.34|604.23|601.83|604.48|602.08|603.74|601.34|0
1651678100000|2022-05-04 15:28:20|603.99|601.59|604.48|602.08|604.48|602.08|603.99|601.59|0
1651678110000|2022-05-04 15:28:30|604.23|601.83|603.74|601.34|604.23|601.83|603.74|601.34|0
1651678120000|2022-05-04 15:28:40|604.23|601.83|604.48|602.08|604.48|602.08|604.23|601.83|0
1651678130000|2022-05-04 15:28:50|604.73|602.33|605.1|602.7|605.22|602.82|604.73|602.33|0
1651678140000|2022-05-04 15:29:00|605.46|603.06|606.57|604.17|606.57|604.17|605.46|603.06|0
1651678150000|2022-05-04 15:29:10|605.95|603.55|605.22|602.82|605.95|603.55|605.22|602.82|0
1651678160000|2022-05-04 15:29:20|604.48|602.08|604.48|602.08|604.61|602.21|604.23|601.83|0
1651678170000|2022-05-04 15:29:30|604.73|602.33|603.99|601.59|604.73|602.33|603.99|601.59|0
1651678180000|2022-05-04 15:29:40|603.74|601.34|603.5|601.1|603.74|601.34|603.5|601.1|0
1651678190000|2022-05-04 15:29:50|603.74|601.34|603.5|601.1|603.74|601.34|603.25|600.85|0
1651678200000|2022-05-04 15:30:00|604.23|601.83|603.13|600.73|604.23|601.83|603.13|600.73|0
1651678210000|2022-05-04 15:30:10|603.5|601.1|605.34|602.94|605.34|602.94|603.5|601.1|0
1651678220000|2022-05-04 15:30:20|605.84|603.44|606.2|603.8|606.2|603.8|605.84|603.44|0
1651678230000|2022-05-04 15:30:30|605.95|603.55|605.71|603.31|605.95|603.55|605.46|603.06|0
1651678240000|2022-05-04 15:30:40|605.95|603.55|605.95|603.55|605.95|603.55|605.34|602.94|0
1651678250000|2022-05-04 15:30:50|606.44|604.04|607.43|605.03|607.43|605.03|606.44|604.04|0
1651678260000|2022-05-04 15:31:00|608.16|605.76|608.41|606.01|608.9|606.5|608.16|605.76|0
1651678270000|2022-05-04 15:31:10|608.16|605.76|607.18|604.78|608.16|605.76|607.18|604.78|0
1651678280000|2022-05-04 15:31:20|606.69|604.29|606.2|603.8|606.94|604.54|606.2|603.8|0
1651678290000|2022-05-04 15:31:30|606.44|604.04|605.84|603.44|606.44|604.04|605.84|603.44|0
1651678300000|2022-05-04 15:31:40|605.95|603.55|606.94|604.54|606.94|604.54|605.95|603.55|0
1651678310000|2022-05-04 15:31:50|607.18|604.78|607.18|604.78|607.18|604.78|606.69|604.29|0
1651678320000|2022-05-04 15:32:00|607.43|605.03|606.69|604.29|607.43|605.03|606.33|603.93|0
1651678330000|2022-05-04 15:32:10|606.94|604.54|607.18|604.78|607.18|604.78|606.69|604.29|0
1651678340000|2022-05-04 15:32:20|607.43|605.03|607.43|605.03|607.67|605.27|607.43|605.03|0
1651678350000|2022-05-04 15:32:30|607.67|605.27|607.92|605.52|607.92|605.52|607.67|605.27|0
1651678360000|2022-05-04 15:32:40|608.16|605.76|607.56|605.16|608.16|605.76|607.56|605.16|0
1651678370000|2022-05-04 15:32:50|607.67|605.27|607.92|605.52|607.92|605.52|607.43|605.03|0
1651678380000|2022-05-04 15:33:00|608.16|605.76|608.16|605.76|608.16|605.76|607.92|605.52|0
1651678390000|2022-05-04 15:33:10|607.67|605.27|607.43|605.03|607.92|605.52|607.43|605.03|0
1651678400000|2022-05-04 15:33:20|607.18|604.78|606.94|604.54|607.18|604.78|606.94|604.54|0
1651678410000|2022-05-04 15:33:30|606.69|604.29|606.2|603.8|606.69|604.29|606.2|603.8|0
1651678420000|2022-05-04 15:33:40|605.95|603.55|607.43|605.03|607.43|605.03|605.95|603.55|0
1651678430000|2022-05-04 15:33:50|607.67|605.27|607.67|605.27|607.67|605.27|607.67|605.27|0
1651678440000|2022-05-04 15:34:00|608.16|605.76|608.16|605.76|608.16|605.76|608.16|605.76|0
1651678450000|2022-05-04 15:34:10|608.41|606.01|608.9|606.5|608.9|606.5|608.41|606.01|0
1651678460000|2022-05-04 15:34:20|608.41|606.01|608.41|606.01|608.9|606.5|608.41|606.01|0
1651678470000|2022-05-04 15:34:30|607.92|605.52|608.66|606.26|609.39|606.99|607.92|605.52|0
1651678480000|2022-05-04 15:34:40|608.9|606.5|608.66|606.26|608.9|606.5|608.41|606.01|0
1651678490000|2022-05-04 15:34:50|608.41|606.01|607.43|605.03|608.41|606.01|607.43|605.03|0
1651678500000|2022-05-04 15:35:00|607.92|605.52|606.94|604.54|607.92|605.52|606.08|603.68|0
1651678510000|2022-05-04 15:35:10|607.18|604.78|606.2|603.8|607.18|604.78|606.2|603.8|0
1651678520000|2022-05-04 15:35:20|606.69|604.29|607.43|605.03|607.43|605.03|606.2|603.8|0
1651678530000|2022-05-04 15:35:30|607.92|605.52|607.67|605.27|608.66|606.26|607.67|605.27|0
1651678540000|2022-05-04 15:35:40|608.16|605.76|607.92|605.52|608.16|605.76|607.92|605.52|0
1651678550000|2022-05-04 15:35:50|608.16|605.76|609.64|607.24|609.88|607.48|608.16|605.76|0
1651678560000|2022-05-04 15:36:00|608.9|606.5|608.66|606.26|609.52|607.12|608.66|606.26|0
1651678570000|2022-05-04 15:36:10|608.41|606.01|607.92|605.52|608.41|606.01|607.92|605.52|0
1651678580000|2022-05-04 15:36:20|607.43|605.03|607.18|604.78|607.43|605.03|606.69|604.29|0
1651678590000|2022-05-04 15:36:30|607.43|605.03|606.69|604.29|607.43|605.03|606.69|604.29|0
1651678600000|2022-05-04 15:36:40|606.94|604.54|606.44|604.04|606.94|604.54|606.44|604.04|0
1651678610000|2022-05-04 15:36:50|606.69|604.29|606.94|604.54|606.94|604.54|606.2|603.8|0
1651678620000|2022-05-04 15:37:00|606.44|604.04|606.2|603.8|606.44|604.04|606.2|603.8|0
1651678630000|2022-05-04 15:37:10|606.69|604.29|606.44|604.04|606.69|604.29|606.33|603.93|0
1651678640000|2022-05-04 15:37:20|607.18|604.78|607.43|605.03|607.43|605.03|606.94|604.54|0
1651678650000|2022-05-04 15:37:30|607.18|604.78|607.67|605.27|608.16|605.76|607.18|604.78|0
1651678660000|2022-05-04 15:37:40|607.92|605.52|607.18|604.78|607.92|605.52|606.69|604.29|0
1651678670000|2022-05-04 15:37:50|606.69|604.29|606.44|604.04|606.94|604.54|606.44|604.04|0
1651678680000|2022-05-04 15:38:00|606.2|603.8|606.2|603.8|606.33|603.93|606.2|603.8|0
1651678690000|2022-05-04 15:38:10|605.95|603.55|605.71|603.31|605.95|603.55|605.71|603.31|0
1651678700000|2022-05-04 15:38:20|605.46|603.06|605.95|603.55|605.95|603.55|605.46|603.06|0
1651678710000|2022-05-04 15:38:30|606.2|603.8|605.46|603.06|606.44|604.04|605.46|603.06|0
1651678720000|2022-05-04 15:38:40|605.34|602.94|605.46|603.06|605.46|603.06|604.97|602.57|0
1651678730000|2022-05-04 15:38:50|605.71|603.31|605.22|602.82|605.71|603.31|605.22|602.82|0
1651678740000|2022-05-04 15:39:00|605.84|603.44|605.59|603.19|605.84|603.44|605.46|603.06|0
1651678750000|2022-05-04 15:39:10|605.46|603.06|604.97|602.57|605.71|603.31|604.97|602.57|0
1651678760000|2022-05-04 15:39:20|604.48|602.08|603.99|601.59|604.48|602.08|603.99|601.59|0
1651678770000|2022-05-04 15:39:30|604.23|601.83|604.48|602.08|604.48|602.08|603.99|601.59|0
1651678780000|2022-05-04 15:39:40|604.23|601.83|604.23|601.83|604.23|601.83|604.23|601.83|0
1651678790000|2022-05-04 15:39:50|603.99|601.59|603.74|601.34|604.23|601.83|603.74|601.34|0
1651678800000|2022-05-04 15:40:00|604.72|602.32|604.48|602.08|604.85|602.45|603.99|601.59|0
1651678810000|2022-05-04 15:40:10|604.23|601.83|604.48|602.08|604.48|602.08|603.99|601.59|0
1651678820000|2022-05-04 15:40:20|603.74|601.34|604.48|602.08|604.48|602.08|603.74|601.34|0
1651678830000|2022-05-04 15:40:30|604.23|601.83|604.48|602.08|604.48|602.08|603.87|601.47|0
1651678840000|2022-05-04 15:40:40|604.72|602.32|603.74|601.34|604.72|602.32|603.74|601.34|0
1651678850000|2022-05-04 15:40:50|603.25|600.85|602.52|600.12|603.25|600.85|602.02|599.62|0
1651678860000|2022-05-04 15:41:00|602.76|600.36|604.48|602.08|604.48|602.08|602.76|600.36|0
1651678870000|2022-05-04 15:41:10|604.61|602.21|602.52|600.12|604.61|602.21|602.52|600.12|0
1651678880000|2022-05-04 15:41:20|602.76|600.36|602.27|599.87|602.76|600.36|602.27|599.87|0
1651678890000|2022-05-04 15:41:30|602.02|599.62|602.02|599.62|602.02|599.62|601.78|599.38|0
1651678900000|2022-05-04 15:41:40|601.53|599.13|601.29|598.89|601.78|599.38|601.29|598.89|0
1651678910000|2022-05-04 15:41:50|601.53|599.13|602.27|599.87|602.27|599.87|601.42|599.02|0
1651678920000|2022-05-04 15:42:00|602.64|600.24|602.76|600.36|603.01|600.61|602.64|600.24|0
1651678930000|2022-05-04 15:42:10|603.01|600.61|602.76|600.36|603.01|600.61|602.52|600.12|0
1651678940000|2022-05-04 15:42:20|603.01|600.61|602.52|600.12|603.01|600.61|602.52|600.12|0
1651678950000|2022-05-04 15:42:30|602.27|599.87|603.25|600.85|603.25|600.85|602.27|599.87|0
1651678960000|2022-05-04 15:42:40|603.5|601.1|603.38|600.98|603.5|601.1|603.38|600.98|0
1651678970000|2022-05-04 15:42:50|603.01|600.61|603.01|600.61|603.01|600.61|602.76|600.36|0
1651678980000|2022-05-04 15:43:00|603.5|601.1|603.5|601.1|603.74|601.34|603.5|601.1|0
1651678990000|2022-05-04 15:43:10|603.74|601.34|604.23|601.83|604.23|601.83|603.74|601.34|0
1651679000000|2022-05-04 15:43:20|604.36|601.96|604.48|602.08|604.48|602.08|603.99|601.59|0
1651679010000|2022-05-04 15:43:30|604.72|602.32|604.72|602.32|604.72|602.32|604.23|601.83|0
1651679020000|2022-05-04 15:43:40|604.48|602.08|603.5|601.1|604.48|602.08|603.5|601.1|0
1651679030000|2022-05-04 15:43:50|603.01|600.61|602.51|600.11|603.01|600.61|602.51|600.11|0
1651679040000|2022-05-04 15:44:00|602.27|599.87|603.25|600.85|603.25|600.85|602.27|599.87|0
1651679050000|2022-05-04 15:44:10|603.74|601.34|603.74|601.34|604.23|601.83|603.74|601.34|0
1651679060000|2022-05-04 15:44:20|604.23|601.83|603.01|600.61|604.23|601.83|603.01|600.61|0
1651679070000|2022-05-04 15:44:30|603.25|600.85|602.27|599.87|603.25|600.85|602.27|599.87|0
1651679080000|2022-05-04 15:44:40|602.76|600.36|602.76|600.36|603.01|600.61|602.76|600.36|0
1651679090000|2022-05-04 15:44:50|603.01|600.61|602.51|600.11|603.01|600.61|602.51|600.11|0
1651679100000|2022-05-04 15:45:00|602.89|600.49|602.64|600.24|603.25|600.85|602.64|600.24|0
1651679110000|2022-05-04 15:45:10|602.27|599.87|601.53|599.13|602.27|599.87|601.53|599.13|0
1651679120000|2022-05-04 15:45:20|601.78|599.38|600.8|598.4|601.78|599.38|600.8|598.4|0
1651679130000|2022-05-04 15:45:30|601.04|598.64|601.53|599.13|601.53|599.13|601.04|598.64|0
1651679140000|2022-05-04 15:45:40|601.78|599.38|602.02|599.62|602.15|599.75|601.78|599.38|0
1651679150000|2022-05-04 15:45:50|603.01|600.61|602.51|600.11|603.01|600.61|602.51|600.11|0
1651679160000|2022-05-04 15:46:00|601.91|599.51|602.27|599.87|602.27|599.87|601.78|599.38|0
1651679170000|2022-05-04 15:46:10|602.51|600.11|603.25|600.85|603.25|600.85|602.51|600.11|0
1651679180000|2022-05-04 15:46:20|603.5|601.1|603.5|601.1|603.74|601.34|603.25|600.85|0
1651679190000|2022-05-04 15:46:30|603.74|601.34|602.51|600.11|603.74|601.34|602.51|600.11|0
1651679200000|2022-05-04 15:46:40|602.27|599.87|601.78|599.38|602.27|599.87|601.78|599.38|0
1651679210000|2022-05-04 15:46:50|601.53|599.13|601.53|599.13|601.53|599.13|601.29|598.89|0
1651679220000|2022-05-04 15:47:00|601.04|598.64|598.59|596.19|601.04|598.64|598.59|596.19|0
1651679230000|2022-05-04 15:47:10|599.32|596.92|598.83|596.43|599.57|597.17|598.83|596.43|0
1651679240000|2022-05-04 15:47:20|599.08|596.68|599.08|596.68|599.32|596.92|599.08|596.68|0
1651679250000|2022-05-04 15:47:30|600.31|597.91|599.7|597.3|600.55|598.15|599.7|597.3|0
1651679260000|2022-05-04 15:47:40|599.32|596.92|598.83|596.43|599.32|596.92|598.83|596.43|0
1651679270000|2022-05-04 15:47:50|599.08|596.68|598.83|596.43|599.08|596.68|598.83|596.43|0
1651679280000|2022-05-04 15:48:00|598.72|596.32|598.59|596.19|599.57|597.17|598.59|596.19|0
1651679290000|2022-05-04 15:48:10|599.08|596.68|597.61|595.21|599.08|596.68|597.61|595.21|0
1651679300000|2022-05-04 15:48:20|597.36|594.96|596.63|594.23|597.36|594.96|596.63|594.23|0
1651679310000|2022-05-04 15:48:30|596.38|593.98|596.38|593.98|596.38|593.98|595.89|593.49|0
1651679320000|2022-05-04 15:48:40|596.14|593.74|595.77|593.37|596.14|593.74|595.77|593.37|0
1651679330000|2022-05-04 15:48:50|596.38|593.98|595.89|593.49|596.38|593.98|595.89|593.49|0
1651679340000|2022-05-04 15:49:00|596.14|593.74|595.4|593|596.14|593.74|595.16|592.76|0
1651679350000|2022-05-04 15:49:10|594.91|592.51|595.4|593|595.4|593|594.91|592.51|0
1651679360000|2022-05-04 15:49:20|595.16|592.76|594.91|592.51|595.4|593|594.91|592.51|0
1651679370000|2022-05-04 15:49:30|595.16|592.76|595.89|593.49|595.89|593.49|595.16|592.76|0
1651679380000|2022-05-04 15:49:40|595.65|593.25|594.91|592.51|595.65|593.25|594.91|592.51|0
1651679390000|2022-05-04 15:49:50|594.66|592.26|594.66|592.26|595.04|592.64|594.66|592.26|0
1651679400000|2022-05-04 15:50:00|595.16|592.76|596.87|594.47|596.87|594.47|595.16|592.76|0
1651679410000|2022-05-04 15:50:10|596.14|593.74|595.65|593.25|596.14|593.74|595.65|593.25|0
1651679420000|2022-05-04 15:50:20|595.15|592.75|595.4|593|595.89|593.49|595.15|592.75|0
1651679430000|2022-05-04 15:50:30|595.65|593.25|595.15|592.75|595.65|593.25|595.15|592.75|0
1651679440000|2022-05-04 15:50:40|595.4|593|594.91|592.51|595.4|593|594.91|592.51|0
1651679450000|2022-05-04 15:50:50|595.15|592.75|595.15|592.75|595.15|592.75|594.91|592.51|0
1651679460000|2022-05-04 15:51:00|595.4|593|595.4|593|595.65|593.25|595.15|592.75|0
1651679470000|2022-05-04 15:51:10|594.91|592.51|595.4|593|595.4|593|594.91|592.51|0
1651679480000|2022-05-04 15:51:20|595.15|592.75|596.14|593.74|596.14|593.74|595.15|592.75|0
1651679490000|2022-05-04 15:51:30|595.65|593.25|595.15|592.75|595.65|593.25|595.15|592.75|0
1651679500000|2022-05-04 15:51:40|594.66|592.26|594.66|592.26|594.66|592.26|594.42|592.02|0
1651679510000|2022-05-04 15:51:50|595.15|592.75|595.65|593.25|595.89|593.49|595.15|592.75|0
1651679520000|2022-05-04 15:52:00|595.4|593|595.65|593.25|595.65|593.25|595.15|592.75|0
1651679530000|2022-05-04 15:52:10|596.14|593.74|596.63|594.23|596.63|594.23|596.14|593.74|0
1651679540000|2022-05-04 15:52:20|596.87|594.47|596.63|594.23|597.12|594.72|596.63|594.23|0
1651679550000|2022-05-04 15:52:30|596.38|593.98|596.14|593.74|596.63|594.23|596.14|593.74|0
1651679560000|2022-05-04 15:52:40|596.38|593.98|597|594.6|597|594.6|596.38|593.98|0
1651679570000|2022-05-04 15:52:50|596.14|593.74|596.14|593.74|596.38|593.98|596.14|593.74|0
1651679580000|2022-05-04 15:53:00|596.38|593.98|595.65|593.25|596.38|593.98|595.65|593.25|0
1651679590000|2022-05-04 15:53:10|595.27|592.87|595.27|592.87|595.27|592.87|595.27|592.87|0
1651679600000|2022-05-04 15:53:20|595.51|593.11|595.27|592.87|595.51|593.11|595.27|592.87|0
1651679610000|2022-05-04 15:53:30|595.51|593.11|594.53|592.13|595.51|593.11|594.53|592.13|0
1651679620000|2022-05-04 15:53:40|594.29|591.89|594.04|591.64|594.29|591.89|593.55|591.15|0
1651679630000|2022-05-04 15:53:50|593.3|590.9|593.79|591.39|593.79|591.39|593.06|590.66|0
1651679640000|2022-05-04 15:54:00|593.55|591.15|593.3|590.9|593.55|591.15|593.3|590.9|0
1651679650000|2022-05-04 15:54:10|593.06|590.66|592.57|590.17|593.06|590.66|592.57|590.17|0
1651679660000|2022-05-04 15:54:20|592.81|590.41|592.08|589.68|592.81|590.41|592.08|589.68|0
1651679670000|2022-05-04 15:54:30|591.83|589.43|591.96|589.56|591.96|589.56|591.83|589.43|0
1651679680000|2022-05-04 15:54:40|591.83|589.43|591.83|589.43|591.83|589.43|591.59|589.19|0
1651679690000|2022-05-04 15:54:50|591.59|589.19|591.34|588.94|591.59|589.19|591.34|588.94|0
1651679700000|2022-05-04 15:55:00|590.61|588.21|590.61|588.21|591.1|588.7|590.61|588.21|0
1651679710000|2022-05-04 15:55:10|590.36|587.96|590.61|588.21|590.61|588.21|590.36|587.96|0
1651679720000|2022-05-04 15:55:20|590.85|588.45|590.36|587.96|591.34|588.94|590.36|587.96|0
1651679730000|2022-05-04 15:55:30|590.85|588.45|591.59|589.19|591.59|589.19|590.85|588.45|0
1651679740000|2022-05-04 15:55:40|592.08|589.68|592.08|589.68|592.32|589.92|592.08|589.68|0
1651679750000|2022-05-04 15:55:50|591.83|589.43|591.83|589.43|591.83|589.43|591.47|589.07|0
1651679760000|2022-05-04 15:56:00|592.08|589.68|592.32|589.92|592.32|589.92|592.08|589.68|0
1651679770000|2022-05-04 15:56:10|592.81|590.41|592.81|590.41|593.06|590.66|592.81|590.41|0
1651679780000|2022-05-04 15:56:20|593.06|590.66|593.06|590.66|593.06|590.66|593.06|590.66|0
1651679790000|2022-05-04 15:56:30|592.81|590.41|593.55|591.15|593.55|591.15|592.81|590.41|0
1651679800000|2022-05-04 15:56:40|593.06|590.66|593.3|590.9|593.3|590.9|593.06|590.66|0
1651679810000|2022-05-04 15:56:50|593.06|590.66|593.06|590.66|593.06|590.66|592.57|590.17|0
1651679820000|2022-05-04 15:57:00|593.55|591.15|593.79|591.39|593.79|591.39|593.06|590.66|0
1651679830000|2022-05-04 15:57:10|594.29|591.89|594.78|592.38|594.78|592.38|594.04|591.64|0
1651679840000|2022-05-04 15:57:20|594.53|592.13|594.78|592.38|595.02|592.62|594.53|592.13|0
1651679850000|2022-05-04 15:57:30|595.02|592.62|594.78|592.38|595.02|592.62|594.78|592.38|0
1651679860000|2022-05-04 15:57:40|595.27|592.87|595.27|592.87|595.27|592.87|595.02|592.62|0
1651679870000|2022-05-04 15:57:50|595.51|593.11|595.51|593.11|596|593.6|595.51|593.11|0
1651679880000|2022-05-04 15:58:00|596|593.6|595.27|592.87|596|593.6|595.27|592.87|0
1651679890000|2022-05-04 15:58:10|595.02|592.62|596.25|593.85|596.49|594.09|595.02|592.62|0
1651679900000|2022-05-04 15:58:20|595.51|593.11|595.51|593.11|595.51|593.11|595.27|592.87|0
1651679910000|2022-05-04 15:58:30|595.27|592.87|596|593.6|596|593.6|595.27|592.87|0
1651679920000|2022-05-04 15:58:40|595.64|593.24|595.76|593.36|596.25|593.85|595.64|593.24|0
1651679930000|2022-05-04 15:58:50|595.51|593.11|595.64|593.24|595.64|593.24|595.27|592.87|0
1651679940000|2022-05-04 15:59:00|595.15|592.75|595.02|592.62|595.76|593.36|595.02|592.62|0
1651679950000|2022-05-04 15:59:10|594.78|592.38|595.02|592.62|595.27|592.87|594.78|592.38|0
1651679960000|2022-05-04 15:59:20|594.78|592.38|595.02|592.62|595.27|592.87|594.78|592.38|0
1651679970000|2022-05-04 15:59:30|595.27|592.87|595.15|592.75|595.27|592.87|595.15|592.75|0
1651679980000|2022-05-04 15:59:40|595.02|592.62|595.02|592.62|595.27|592.87|595.02|592.62|0
1651679990000|2022-05-04 15:59:50|595.27|592.87|594.53|592.13|595.27|592.87|594.53|592.13|0
1651680000000|2022-05-04 16:00:00|595.02|592.62|595.02|592.62|595.02|592.62|594.41|592.01|0
1651680010000|2022-05-04 16:00:10|594.53|592.13|595.02|592.62|595.27|592.87|594.53|592.13|0
1651680020000|2022-05-04 16:00:20|595.51|593.11|593.79|591.39|595.51|593.11|593.79|591.39|0
1651680030000|2022-05-04 16:00:30|594.04|591.64|594.04|591.64|594.04|591.64|594.04|591.64|0
1651680040000|2022-05-04 16:00:40|594.53|592.13|594.28|591.88|594.53|592.13|594.28|591.88|0
1651680050000|2022-05-04 16:00:50|594.53|592.13|594.28|591.88|594.53|592.13|594.28|591.88|0
1651680060000|2022-05-04 16:01:00|595.02|592.62|594.53|592.13|595.27|592.87|594.53|592.13|0
1651680070000|2022-05-04 16:01:10|595.02|592.62|595.02|592.62|595.27|592.87|595.02|592.62|0
1651680080000|2022-05-04 16:01:20|595.27|592.87|595.51|593.11|595.76|593.36|595.27|592.87|0
1651680090000|2022-05-04 16:01:30|596|593.6|596.49|594.09|596.49|594.09|596|593.6|0
1651680100000|2022-05-04 16:01:40|596.74|594.34|596.49|594.09|596.74|594.34|596.25|593.85|0
1651680110000|2022-05-04 16:01:50|596.13|593.73|595.51|593.11|596.13|593.73|595.51|593.11|0
1651680120000|2022-05-04 16:02:00|596.25|593.85|596.25|593.85|596.25|593.85|595.76|593.36|0
1651680130000|2022-05-04 16:02:10|596|593.6|596|593.6|596|593.6|595.51|593.11|0
1651680140000|2022-05-04 16:02:20|595.76|593.36|596.38|593.98|596.38|593.98|595.76|593.36|0
1651680150000|2022-05-04 16:02:30|596.49|594.09|596.38|593.98|596.74|594.34|596.38|593.98|0
1651680160000|2022-05-04 16:02:40|596.25|593.85|596|593.6|596.49|594.09|596|593.6|0
1651680170000|2022-05-04 16:02:50|596.49|594.09|596.49|594.09|596.98|594.58|596.49|594.09|0
1651680180000|2022-05-04 16:03:00|596.74|594.34|596.74|594.34|596.98|594.58|596.74|594.34|0
1651680190000|2022-05-04 16:03:10|596.98|594.58|597.23|594.83|597.36|594.96|596.98|594.58|0
1651680200000|2022-05-04 16:03:20|597.48|595.08|596.74|594.34|597.48|595.08|596.74|594.34|0
1651680210000|2022-05-04 16:03:30|596.25|593.85|595.76|593.36|596.25|593.85|595.76|593.36|0
1651680220000|2022-05-04 16:03:40|596|593.6|596.49|594.09|596.49|594.09|596|593.6|0
1651680230000|2022-05-04 16:03:50|596|593.6|596|593.6|596|593.6|595.76|593.36|0
1651680240000|2022-05-04 16:04:00|595.27|592.87|595.51|593.11|595.51|593.11|595.02|592.62|0
1651680250000|2022-05-04 16:04:10|595.76|593.36|596.25|593.85|596.25|593.85|595.76|593.36|0
1651680260000|2022-05-04 16:04:20|596.98|594.58|595.76|593.36|596.98|594.58|595.76|593.36|0
1651680270000|2022-05-04 16:04:30|596|593.6|596.68|594.28|596.68|594.28|596|593.6|0
1651680280000|2022-05-04 16:04:40|596.43|594.03|596.68|594.28|596.68|594.28|596.18|593.78|0
1651680290000|2022-05-04 16:04:50|596.43|594.03|596.68|594.28|596.68|594.28|596.31|593.91|0
1651680300000|2022-05-04 16:05:00|596.92|594.52|596.8|594.4|596.92|594.52|596.8|594.4|0
1651680310000|2022-05-04 16:05:10|596.68|594.28|596.43|594.03|596.68|594.28|596.43|594.03|0
1651680320000|2022-05-04 16:05:20|596.68|594.28|595.69|593.29|596.68|594.28|595.69|593.29|0
1651680330000|2022-05-04 16:05:30|595.45|593.05|595.69|593.29|595.69|593.29|595.45|593.05|0
1651680340000|2022-05-04 16:05:40|596.18|593.78|595.94|593.54|596.18|593.78|595.94|593.54|0
1651680350000|2022-05-04 16:05:50|595.69|593.29|595.45|593.05|595.94|593.54|595.45|593.05|0
1651680360000|2022-05-04 16:06:00|595.94|593.54|596.18|593.78|596.18|593.78|595.69|593.29|0
1651680370000|2022-05-04 16:06:10|595.94|593.54|595.45|593.05|595.94|593.54|595.45|593.05|0
1651680380000|2022-05-04 16:06:20|595.94|593.54|595.45|593.05|595.94|593.54|595.45|593.05|0
1651680390000|2022-05-04 16:06:30|595.58|593.18|595.69|593.29|595.94|593.54|595.58|593.18|0
1651680400000|2022-05-04 16:06:40|596.18|593.78|595.69|593.29|596.18|593.78|595.69|593.29|0
1651680410000|2022-05-04 16:06:50|595.45|593.05|594.96|592.56|595.45|593.05|594.47|592.07|0
1651680420000|2022-05-04 16:07:00|595.2|592.8|595.94|593.54|596.18|593.78|595.2|592.8|0
1651680430000|2022-05-04 16:07:10|596.43|594.03|596.18|593.78|596.43|594.03|596.18|593.78|0
1651680440000|2022-05-04 16:07:20|595.94|593.54|594.71|592.31|595.94|593.54|594.71|592.31|0
1651680450000|2022-05-04 16:07:30|594.47|592.07|594.47|592.07|594.96|592.56|594.47|592.07|0
1651680460000|2022-05-04 16:07:40|594.22|591.82|594.47|592.07|594.71|592.31|594.22|591.82|0
1651680470000|2022-05-04 16:07:50|594.22|591.82|594.22|591.82|594.22|591.82|594.22|591.82|0
1651680480000|2022-05-04 16:08:00|593.73|591.33|594.22|591.82|594.47|592.07|593.73|591.33|0
1651680490000|2022-05-04 16:08:10|593.86|591.46|594.22|591.82|594.71|592.31|593.86|591.46|0
1651680500000|2022-05-04 16:08:20|594.47|592.07|594.96|592.56|595.2|592.8|594.47|592.07|0
1651680510000|2022-05-04 16:08:30|594.71|592.31|594.22|591.82|594.71|592.31|594.22|591.82|0
1651680520000|2022-05-04 16:08:40|593.97|591.57|592.99|590.59|593.97|591.57|592.99|590.59|0
1651680530000|2022-05-04 16:08:50|592.5|590.1|592.99|590.59|592.99|590.59|592.5|590.1|0
1651680540000|2022-05-04 16:09:00|593.24|590.84|592.01|589.61|593.24|590.84|592.01|589.61|0
1651680550000|2022-05-04 16:09:10|592.26|589.86|592.01|589.61|592.5|590.1|592.01|589.61|0
1651680560000|2022-05-04 16:09:20|592.26|589.86|592.01|589.61|592.75|590.35|592.01|589.61|0
1651680570000|2022-05-04 16:09:30|592.26|589.86|591.77|589.37|592.26|589.86|591.77|589.37|0
1651680580000|2022-05-04 16:09:40|591.52|589.12|591.76|589.36|592.01|589.61|591.52|589.12|0
1651680590000|2022-05-04 16:09:50|592.26|589.86|592.26|589.86|592.5|590.1|592.26|589.86|0
1651680600000|2022-05-04 16:10:00|592.75|590.35|593.97|591.57|593.97|591.57|592.75|590.35|0
1651680610000|2022-05-04 16:10:10|593.73|591.33|594.96|592.56|594.96|592.56|593.73|591.33|0
1651680620000|2022-05-04 16:10:20|595.2|592.8|595.2|592.8|595.45|593.05|595.2|592.8|0
1651680630000|2022-05-04 16:10:30|595.45|593.05|595.94|593.54|596.18|593.78|595.45|593.05|0
1651680640000|2022-05-04 16:10:40|595.69|593.29|595.2|592.8|595.69|593.29|595.2|592.8|0
1651680650000|2022-05-04 16:10:50|594.96|592.56|594.96|592.56|595.45|593.05|594.96|592.56|0
1651680660000|2022-05-04 16:11:00|594.71|592.31|595.2|592.8|595.2|592.8|594.47|592.07|0
1651680670000|2022-05-04 16:11:10|595.69|593.29|595.33|592.93|595.69|593.29|595.33|592.93|0
1651680680000|2022-05-04 16:11:20|594.96|592.56|594.71|592.31|594.96|592.56|594.71|592.31|0
1651680690000|2022-05-04 16:11:30|595.45|593.05|595.45|593.05|595.45|593.05|594.96|592.56|0
1651680700000|2022-05-04 16:11:40|595.69|593.29|595.94|593.54|595.94|593.54|595.69|593.29|0
1651680710000|2022-05-04 16:11:50|595.45|593.05|594.71|592.31|595.45|593.05|594.71|592.31|0
1651680720000|2022-05-04 16:12:00|594.47|592.07|594.47|592.07|594.96|592.56|594.47|592.07|0
1651680730000|2022-05-04 16:12:10|594.46|592.06|595.2|592.8|595.2|592.8|594.46|592.06|0
1651680740000|2022-05-04 16:12:20|594.71|592.31|595.27|592.87|595.27|592.87|594.71|592.31|0
1651680750000|2022-05-04 16:12:30|594.9|592.5|595.51|593.11|595.51|593.11|594.9|592.5|0
1651680760000|2022-05-04 16:12:40|595.02|592.62|594.53|592.13|595.02|592.62|594.53|592.13|0
1651680770000|2022-05-04 16:12:50|595.02|592.62|594.77|592.37|595.51|593.11|594.77|592.37|0
1651680780000|2022-05-04 16:13:00|595.02|592.62|594.28|591.88|595.02|592.62|594.28|591.88|0
1651680790000|2022-05-04 16:13:10|594.04|591.64|594.04|591.64|594.04|591.64|593.79|591.39|0
1651680800000|2022-05-04 16:13:20|594.17|591.77|593.55|591.15|594.28|591.88|593.55|591.15|0
1651680810000|2022-05-04 16:13:30|593.06|590.66|593.3|590.9|593.3|590.9|592.81|590.41|0
1651680820000|2022-05-04 16:13:40|593.79|591.39|593.3|590.9|594.04|591.64|593.3|590.9|0
1651680830000|2022-05-04 16:13:50|592.81|590.41|592.57|590.17|592.81|590.41|592.57|590.17|0
1651680840000|2022-05-04 16:14:00|592.81|590.41|593.79|591.39|593.79|591.39|592.81|590.41|0
1651680850000|2022-05-04 16:14:10|594.04|591.64|594.28|591.88|594.28|591.88|593.79|591.39|0
1651680860000|2022-05-04 16:14:20|594.77|592.37|594.53|592.13|594.77|592.37|594.04|591.64|0
1651680870000|2022-05-04 16:14:30|594.66|592.26|594.28|591.88|594.77|592.37|594.28|591.88|0
1651680880000|2022-05-04 16:14:40|594.04|591.64|594.28|591.88|594.53|592.13|594.04|591.64|0
1651680890000|2022-05-04 16:14:50|594.04|591.64|593.55|591.15|594.28|591.88|593.55|591.15|0
1651680900000|2022-05-04 16:15:00|593.18|590.78|591.83|589.43|593.18|590.78|591.83|589.43|0
1651680910000|2022-05-04 16:15:10|592.08|589.68|592.08|589.68|592.57|590.17|591.58|589.18|0
1651680920000|2022-05-04 16:15:20|591.83|589.43|591.58|589.18|591.83|589.43|591.34|588.94|0
1651680930000|2022-05-04 16:15:30|590.11|587.71|591.58|589.18|591.58|589.18|590.11|587.71|0
1651680940000|2022-05-04 16:15:40|592.81|590.41|593.18|590.78|593.18|590.78|592.57|590.17|0
1651680950000|2022-05-04 16:15:50|593.06|590.66|593.3|590.9|594.04|591.64|593.06|590.66|0
1651680960000|2022-05-04 16:16:00|593.06|590.66|592.81|590.41|593.06|590.66|592.81|590.41|0
1651680970000|2022-05-04 16:16:10|593.06|590.66|594.28|591.88|594.28|591.88|593.06|590.66|0
1651680980000|2022-05-04 16:16:20|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1651680990000|2022-05-04 16:16:30|594.04|591.64|593.79|591.39|594.28|591.88|593.79|591.39|0
1651681000000|2022-05-04 16:16:40|593.55|591.15|594.28|591.88|594.28|591.88|593.55|591.15|0
1651681010000|2022-05-04 16:16:50|594.53|592.13|594.77|592.37|594.77|592.37|594.53|592.13|0
1651681020000|2022-05-04 16:17:00|594.28|591.88|594.04|591.64|594.28|591.88|594.04|591.64|0
1651681030000|2022-05-04 16:17:10|594.28|591.88|594.77|592.37|594.77|592.37|594.17|591.77|0
1651681040000|2022-05-04 16:17:20|595.02|592.62|595.26|592.86|595.51|593.11|595.02|592.62|0
1651681050000|2022-05-04 16:17:30|595.51|593.11|595.51|593.11|595.51|593.11|595.26|592.86|0
1651681060000|2022-05-04 16:17:40|595.76|593.36|595.26|592.86|595.76|593.36|595.26|592.86|0
1651681070000|2022-05-04 16:17:50|594.53|592.13|594.04|591.64|594.53|592.13|594.04|591.64|0
1651681080000|2022-05-04 16:18:00|593.79|591.39|594.53|592.13|594.53|592.13|593.79|591.39|0
1651681090000|2022-05-04 16:18:10|594.04|591.64|594.04|591.64|594.04|591.64|593.55|591.15|0
1651681100000|2022-05-04 16:18:20|593.79|591.39|593.06|590.66|593.79|591.39|593.06|590.66|0
1651681110000|2022-05-04 16:18:30|592.81|590.41|593.06|590.66|593.06|590.66|592.57|590.17|0
1651681120000|2022-05-04 16:18:40|592.81|590.41|593.79|591.39|593.79|591.39|592.81|590.41|0
1651681130000|2022-05-04 16:18:50|593.06|590.66|592.57|590.17|593.06|590.66|592.57|590.17|0
1651681140000|2022-05-04 16:19:00|592.08|589.68|590.85|588.45|592.08|589.68|590.85|588.45|0
1651681150000|2022-05-04 16:19:10|590.6|588.2|590.36|587.96|590.6|588.2|590.36|587.96|0
1651681160000|2022-05-04 16:19:20|589.62|587.22|588.4|586|589.62|587.22|588.4|586|0
1651681170000|2022-05-04 16:19:30|587.79|585.39|587.42|585.02|587.79|585.39|587.17|584.77|0
1651681180000|2022-05-04 16:19:40|587.91|585.51|588.03|585.63|588.4|586|587.91|585.51|0
1651681190000|2022-05-04 16:19:50|587.66|585.26|587.66|585.26|588.15|585.75|587.42|585.02|0
1651681200000|2022-05-04 16:20:00|588.15|585.75|586.44|584.04|588.15|585.75|586.44|584.04|0
1651681210000|2022-05-04 16:20:10|585.7|583.3|585.95|583.55|586.07|583.67|585.7|583.3|0
1651681220000|2022-05-04 16:20:20|586.68|584.28|586.19|583.79|586.68|584.28|586.19|583.79|0
1651681230000|2022-05-04 16:20:30|586.44|584.04|586.19|583.79|586.44|584.04|585.95|583.55|0
1651681240000|2022-05-04 16:20:40|585.7|583.3|585.46|583.06|585.7|583.3|585.21|582.81|0
1651681250000|2022-05-04 16:20:50|585.34|582.94|584.72|582.32|585.34|582.94|584.72|582.32|0
1651681260000|2022-05-04 16:21:00|584.97|582.57|584.23|581.83|584.97|582.57|583.99|581.59|0
1651681270000|2022-05-04 16:21:10|584.48|582.08|584.48|582.08|584.48|582.08|583.99|581.59|0
1651681280000|2022-05-04 16:21:20|584.72|582.32|584.72|582.32|584.72|582.32|584.48|582.08|0
1651681290000|2022-05-04 16:21:30|584.97|582.57|585.21|582.81|585.21|582.81|584.72|582.32|0
1651681300000|2022-05-04 16:21:40|584.72|582.32|584.72|582.32|584.72|582.32|584.48|582.08|0
1651681310000|2022-05-04 16:21:50|584.48|582.08|583.74|581.34|584.48|582.08|583.74|581.34|0
1651681320000|2022-05-04 16:22:00|583.62|581.22|582.52|580.12|583.62|581.22|582.52|580.12|0
1651681330000|2022-05-04 16:22:10|582.27|579.87|581.29|578.89|582.27|579.87|581.29|578.89|0
1651681340000|2022-05-04 16:22:20|581.05|578.65|581.05|578.65|581.05|578.65|580.8|578.4|0
1651681350000|2022-05-04 16:22:30|581.29|578.89|581.29|578.89|581.29|578.89|581.18|578.78|0
1651681360000|2022-05-04 16:22:40|580.8|578.4|581.05|578.65|581.05|578.65|580.8|578.4|0
1651681370000|2022-05-04 16:22:50|579.58|577.18|580.07|577.67|580.07|577.67|579.58|577.18|0
1651681380000|2022-05-04 16:23:00|579.82|577.42|578.6|576.2|579.82|577.42|578.6|576.2|0
1651681390000|2022-05-04 16:23:10|578.85|576.45|579.58|577.18|579.58|577.18|578.6|576.2|0
1651681400000|2022-05-04 16:23:20|580.07|577.67|581.05|578.65|581.05|578.65|580.07|577.67|0
1651681410000|2022-05-04 16:23:30|580.8|578.4|580.31|577.91|580.8|578.4|580.31|577.91|0
1651681420000|2022-05-04 16:23:40|580.56|578.16|580.8|578.4|581.05|578.65|580.56|578.16|0
1651681430000|2022-05-04 16:23:50|581.05|578.65|580.56|578.16|581.05|578.65|580.56|578.16|0
1651681440000|2022-05-04 16:24:00|580.31|577.91|580.69|578.29|580.69|578.29|580.31|577.91|0
1651681450000|2022-05-04 16:24:10|580.31|577.91|580.8|578.4|580.8|578.4|580.31|577.91|0
1651681460000|2022-05-04 16:24:20|580.56|578.16|580.56|578.16|580.8|578.4|580.56|578.16|0
1651681470000|2022-05-04 16:24:30|580.8|578.4|581.05|578.65|581.05|578.65|580.69|578.29|0
1651681480000|2022-05-04 16:24:40|581.54|579.14|581.29|578.89|581.54|579.14|581.05|578.65|0
1651681490000|2022-05-04 16:24:50|581.18|578.78|581.29|578.89|581.54|579.14|581.18|578.78|0
1651681500000|2022-05-04 16:25:00|581.05|578.65|580.07|577.67|581.05|578.65|580.07|577.67|0
1651681510000|2022-05-04 16:25:10|580.44|578.04|580.07|577.67|580.44|578.04|579.82|577.42|0
1651681520000|2022-05-04 16:25:20|580.31|577.91|580.31|577.91|580.56|578.16|580.31|577.91|0
1651681530000|2022-05-04 16:25:30|580.56|578.16|581.05|578.65|581.05|578.65|580.56|578.16|0
1651681540000|2022-05-04 16:25:40|581.18|578.78|581.54|579.14|581.78|579.38|581.18|578.78|0
1651681550000|2022-05-04 16:25:50|581.15|578.75|580.91|578.51|581.15|578.75|580.91|578.51|0
1651681560000|2022-05-04 16:26:00|581.15|578.75|580.17|577.77|581.15|578.75|580.17|577.77|0
1651681570000|2022-05-04 16:26:10|580.42|578.02|580.17|577.77|580.66|578.26|580.17|577.77|0
1651681580000|2022-05-04 16:26:20|580.05|577.65|578.95|576.55|580.05|577.65|578.95|576.55|0
1651681590000|2022-05-04 16:26:30|578.46|576.06|579.19|576.79|579.19|576.79|578.46|576.06|0
1651681600000|2022-05-04 16:26:40|578.7|576.3|578.95|576.55|578.95|576.55|578.46|576.06|0
1651681610000|2022-05-04 16:26:50|578.7|576.3|578.46|576.06|578.7|576.3|578.21|575.81|0
1651681620000|2022-05-04 16:27:00|578.7|576.3|578.7|576.3|578.7|576.3|577.97|575.57|0
1651681630000|2022-05-04 16:27:10|578.21|575.81|577.23|574.83|578.21|575.81|577.23|574.83|0
1651681640000|2022-05-04 16:27:20|577.72|575.32|578.7|576.3|578.7|576.3|577.72|575.32|0
1651681650000|2022-05-04 16:27:30|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1651681660000|2022-05-04 16:27:40|578.46|576.06|578.21|575.81|578.46|576.06|578.21|575.81|0
1651681670000|2022-05-04 16:27:50|577.72|575.32|577.97|575.57|577.97|575.57|577.72|575.32|0
1651681680000|2022-05-04 16:28:00|578.21|575.81|577.48|575.08|578.21|575.81|577.36|574.96|0
1651681690000|2022-05-04 16:28:10|576.74|574.34|576.25|573.85|576.74|574.34|576.25|573.85|0
1651681700000|2022-05-04 16:28:20|576.01|573.61|576.5|574.1|576.5|574.1|576.01|573.61|0
1651681710000|2022-05-04 16:28:30|576.74|574.34|576.99|574.59|577.23|574.83|576.74|574.34|0
1651681720000|2022-05-04 16:28:40|577.23|574.83|576.74|574.34|577.23|574.83|576.74|574.34|0
1651681730000|2022-05-04 16:28:50|576.5|574.1|577.23|574.83|577.23|574.83|576.5|574.1|0
1651681740000|2022-05-04 16:29:00|576.99|574.59|577.48|575.08|577.48|575.08|576.99|574.59|0
1651681750000|2022-05-04 16:29:10|577.72|575.32|577.72|575.32|577.72|575.32|577.23|574.83|0
1651681760000|2022-05-04 16:29:20|577.48|575.08|576.74|574.34|577.48|575.08|576.74|574.34|0
1651681770000|2022-05-04 16:29:30|577.48|575.08|577.48|575.08|578.21|575.81|577.48|575.08|0
1651681780000|2022-05-04 16:29:40|576.99|574.59|576.99|574.59|576.99|574.59|576.99|574.59|0
1651681790000|2022-05-04 16:29:50|576.74|574.34|576.74|574.34|577.23|574.83|576.74|574.34|0
1651681800000|2022-05-04 16:30:00|576.87|574.47|576.74|574.34|576.87|574.47|575.89|573.49|0
1651681810000|2022-05-04 16:30:10|576.5|574.1|576.5|574.1|576.74|574.34|576.25|573.85|0
1651681820000|2022-05-04 16:30:20|576.74|574.34|576.25|573.85|576.74|574.34|576.25|573.85|0
1651681830000|2022-05-04 16:30:30|576.5|574.1|576.5|574.1|576.5|574.1|576.13|573.73|0
1651681840000|2022-05-04 16:30:40|576.25|573.85|576.25|573.85|576.25|573.85|576.01|573.61|0
1651681850000|2022-05-04 16:30:50|576.5|574.1|576.5|574.1|576.74|574.34|576.25|573.85|0
1651681860000|2022-05-04 16:31:00|576.25|573.85|576.74|574.34|576.74|574.34|576.25|573.85|0
1651681870000|2022-05-04 16:31:10|576.99|574.59|577.85|575.45|577.85|575.45|576.99|574.59|0
1651681880000|2022-05-04 16:31:20|577.72|575.32|576.74|574.34|577.72|575.32|576.74|574.34|0
1651681890000|2022-05-04 16:31:30|577.48|575.08|577.97|575.57|577.97|575.57|577.48|575.08|0
1651681900000|2022-05-04 16:31:40|577.72|575.32|577.48|575.08|577.72|575.32|577.23|574.83|0
1651681910000|2022-05-04 16:31:50|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1651681920000|2022-05-04 16:32:00|577.97|575.57|578.21|575.81|578.21|575.81|577.72|575.32|0
1651681930000|2022-05-04 16:32:10|577.97|575.57|577.48|575.08|577.97|575.57|577.48|575.08|0
1651681940000|2022-05-04 16:32:20|577.23|574.83|577.72|575.32|577.72|575.32|577.23|574.83|0
1651681950000|2022-05-04 16:32:30|577.11|574.71|576.74|574.34|577.23|574.83|576.74|574.34|0
1651681960000|2022-05-04 16:32:40|576.5|574.1|576.74|574.34|576.74|574.34|576.5|574.1|0
1651681970000|2022-05-04 16:32:50|576.87|574.47|576.99|574.59|576.99|574.59|576.5|574.1|0
1651681980000|2022-05-04 16:33:00|576.25|573.85|576.25|573.85|576.74|574.34|576.25|573.85|0
1651681990000|2022-05-04 16:33:10|576.5|574.1|576.01|573.61|576.5|574.1|576.01|573.61|0
1651682000000|2022-05-04 16:33:20|575.76|573.36|575.76|573.36|576.13|573.73|575.76|573.36|0
1651682010000|2022-05-04 16:33:30|575.27|572.87|576.01|573.61|576.25|573.85|575.27|572.87|0
1651682020000|2022-05-04 16:33:40|576.5|574.1|576.74|574.34|576.74|574.34|576.5|574.1|0
1651682030000|2022-05-04 16:33:50|576.5|574.1|576.74|574.34|576.74|574.34|576.38|573.98|0
1651682040000|2022-05-04 16:34:00|576.99|574.59|577.36|574.96|577.36|574.96|576.99|574.59|0
1651682050000|2022-05-04 16:34:10|577.48|575.08|577.23|574.83|577.48|575.08|576.99|574.59|0
1651682060000|2022-05-04 16:34:20|576.99|574.59|576.74|574.34|576.99|574.59|576.25|573.85|0
1651682070000|2022-05-04 16:34:30|576.5|574.1|576.5|574.1|576.99|574.59|576.5|574.1|0
1651682090000|2022-05-04 16:34:50|576.25|573.85|576.74|574.34|576.74|574.34|576.25|573.85|0
1651682100000|2022-05-04 16:35:00|576.99|574.59|576.5|574.1|576.99|574.59|576.25|573.85|0
1651682110000|2022-05-04 16:35:10|576.25|573.85|577.23|574.83|577.23|574.83|576.25|573.85|0
1651682120000|2022-05-04 16:35:20|576.74|574.34|576.74|574.34|576.99|574.59|576.74|574.34|0
1651682130000|2022-05-04 16:35:30|576.87|574.47|576.25|573.85|576.87|574.47|576.25|573.85|0
1651682140000|2022-05-04 16:35:40|576.5|574.1|576.01|573.61|576.5|574.1|576.01|573.61|0
1651682150000|2022-05-04 16:35:50|575.76|573.36|575.27|572.87|575.76|573.36|575.27|572.87|0
1651682160000|2022-05-04 16:36:00|575.89|573.49|575.76|573.36|575.89|573.49|575.76|573.36|0
1651682170000|2022-05-04 16:36:10|576.01|573.61|576.5|574.1|576.5|574.1|575.76|573.36|0
1651682180000|2022-05-04 16:36:20|576.74|574.34|576.62|574.22|576.74|574.34|576.62|574.22|0
1651682190000|2022-05-04 16:36:30|576.25|573.85|576.01|573.61|576.25|573.85|575.89|573.49|0
1651682200000|2022-05-04 16:36:40|576.13|573.73|576.01|573.61|576.25|573.85|576.01|573.61|0
1651682210000|2022-05-04 16:36:50|575.76|573.36|576.01|573.61|576.01|573.61|575.52|573.12|0
1651682220000|2022-05-04 16:37:00|576.25|573.85|575.52|573.12|576.25|573.85|575.27|572.87|0
1651682230000|2022-05-04 16:37:10|575.76|573.36|574.54|572.14|575.76|573.36|574.54|572.14|0
1651682240000|2022-05-04 16:37:20|573.8|571.4|575.03|572.63|575.03|572.63|573.8|571.4|0
1651682250000|2022-05-04 16:37:30|575.76|573.36|574.54|572.14|575.76|573.36|574.54|572.14|0
1651682260000|2022-05-04 16:37:40|574.78|572.38|575.27|572.87|575.52|573.12|574.78|572.38|0
1651682270000|2022-05-04 16:37:50|575.52|573.12|576.25|573.85|576.25|573.85|575.52|573.12|0
1651682280000|2022-05-04 16:38:00|576.01|573.61|576.5|574.1|576.5|574.1|575.76|573.36|0
1651682290000|2022-05-04 16:38:10|576.25|573.85|576.38|573.98|576.38|573.98|576.01|573.61|0
1651682300000|2022-05-04 16:38:20|576.25|573.85|576.5|574.1|576.5|574.1|576.25|573.85|0
1651682310000|2022-05-04 16:38:30|576.01|573.61|575.27|572.87|576.01|573.61|575.27|572.87|0
1651682320000|2022-05-04 16:38:40|575.03|572.63|574.54|572.14|575.03|572.63|574.54|572.14|0
1651682330000|2022-05-04 16:38:50|574.66|572.26|574.29|571.89|574.66|572.26|574.29|571.89|0
1651682340000|2022-05-04 16:39:00|574.05|571.65|572.33|569.93|574.05|571.65|572.33|569.93|0
1651682350000|2022-05-04 16:39:10|572.58|570.18|571.6|569.2|572.58|570.18|571.6|569.2|0
1651682360000|2022-05-04 16:39:20|572.09|569.69|572.58|570.18|572.58|570.18|572.09|569.69|0
1651682370000|2022-05-04 16:39:30|572.33|569.93|571.85|569.45|572.58|570.18|571.85|569.45|0
1651682380000|2022-05-04 16:39:40|571.6|569.2|571.11|568.71|571.6|569.2|571.11|568.71|0
1651682390000|2022-05-04 16:39:50|571.36|568.96|570.99|568.59|571.36|568.96|570.99|568.59|0
1651682400000|2022-05-04 16:40:00|571.36|568.96|570.62|568.22|571.36|568.96|570.62|568.22|0
1651682410000|2022-05-04 16:40:10|571.11|568.71|572.09|569.69|572.09|569.69|571.11|568.71|0
1651682420000|2022-05-04 16:40:20|571.84|569.44|572.09|569.69|572.09|569.69|571.6|569.2|0
1651682430000|2022-05-04 16:40:30|572.33|569.93|572.58|570.18|572.58|570.18|572.33|569.93|0
1651682440000|2022-05-04 16:40:40|572.09|569.69|572.33|569.93|572.82|570.42|572.09|569.69|0
1651682450000|2022-05-04 16:40:50|572.09|569.69|571.36|568.96|572.09|569.69|571.36|568.96|0
1651682460000|2022-05-04 16:41:00|571.11|568.71|572.09|569.69|572.09|569.69|571.11|568.71|0
1651682470000|2022-05-04 16:41:10|572.33|569.93|572.46|570.06|572.46|570.06|572.33|569.93|0
1651682480000|2022-05-04 16:41:20|572.82|570.42|572.82|570.42|572.82|570.42|572.58|570.18|0
1651682490000|2022-05-04 16:41:30|572.09|569.69|572.33|569.93|572.58|570.18|572.09|569.69|0
1651682500000|2022-05-04 16:41:40|572.82|570.42|572.33|569.93|572.82|570.42|572.33|569.93|0
1651682510000|2022-05-04 16:41:50|572.58|570.18|572.82|570.42|572.82|570.42|572.58|570.18|0
1651682520000|2022-05-04 16:42:00|573.07|570.67|573.8|571.4|573.8|571.4|573.07|570.67|0
1651682530000|2022-05-04 16:42:10|574.29|571.89|574.54|572.14|574.54|572.14|574.05|571.65|0
1651682540000|2022-05-04 16:42:20|574.78|572.38|574.54|572.14|574.78|572.38|574.54|572.14|0
1651682550000|2022-05-04 16:42:30|575.03|572.63|575.52|573.12|575.52|573.12|575.03|572.63|0
1651682560000|2022-05-04 16:42:40|575.27|572.87|574.29|571.89|575.27|572.87|574.29|571.89|0
1651682570000|2022-05-04 16:42:50|574.05|571.65|574.78|572.38|574.78|572.38|574.05|571.65|0
1651682580000|2022-05-04 16:43:00|574.54|572.14|574.66|572.26|574.66|572.26|574.29|571.89|0
1651682590000|2022-05-04 16:43:10|574.78|572.38|574.54|572.14|574.78|572.38|574.29|571.89|0
1651682600000|2022-05-04 16:43:20|574.78|572.38|574.17|571.77|574.78|572.38|574.17|571.77|0
1651682610000|2022-05-04 16:43:30|574.05|571.65|574.17|571.77|574.54|572.14|573.93|571.53|0
1651682620000|2022-05-04 16:43:40|575.03|572.63|575.03|572.63|575.03|572.63|574.54|572.14|0
1651682630000|2022-05-04 16:43:50|574.54|572.14|574.91|572.51|574.91|572.51|574.54|572.14|0
1651682640000|2022-05-04 16:44:00|574.54|572.14|574.29|571.89|574.78|572.38|574.29|571.89|0
1651682650000|2022-05-04 16:44:10|574.54|572.14|574.29|571.89|574.78|572.38|574.29|571.89|0
1651682660000|2022-05-04 16:44:20|574.05|571.65|574.29|571.89|574.78|572.38|574.05|571.65|0
1651682670000|2022-05-04 16:44:30|574.05|571.65|574.05|571.65|574.05|571.65|574.05|571.65|0
1651682680000|2022-05-04 16:44:40|573.56|571.16|574.29|571.89|574.29|571.89|573.56|571.16|0
1651682690000|2022-05-04 16:44:50|574.54|572.14|573.56|571.16|574.54|572.14|573.56|571.16|0
1651682700000|2022-05-04 16:45:00|573.07|570.67|573.56|571.16|573.56|571.16|573.07|570.67|0
1651682710000|2022-05-04 16:45:10|573.68|571.28|575.27|572.87|575.27|572.87|573.68|571.28|0
1651682720000|2022-05-04 16:45:20|575.52|573.12|575.76|573.36|575.76|573.36|575.52|573.12|0
1651682730000|2022-05-04 16:45:30|576.25|573.85|576|573.6|576.49|574.09|576|573.6|0
1651682740000|2022-05-04 16:45:40|575.52|573.12|576|573.6|576|573.6|575.27|572.87|0
1651682750000|2022-05-04 16:45:50|576.25|573.85|576.49|574.09|576.49|574.09|576.25|573.85|0
1651682760000|2022-05-04 16:46:00|576.74|574.34|576.38|573.98|576.74|574.34|576.25|573.85|0
1651682770000|2022-05-04 16:46:10|576|573.6|576.74|574.34|576.98|574.58|576|573.6|0
1651682780000|2022-05-04 16:46:20|576.98|574.58|577.72|575.32|577.72|575.32|576.98|574.58|0
1651682790000|2022-05-04 16:46:30|577.96|575.56|577.47|575.07|577.96|575.56|577.47|575.07|0
1651682800000|2022-05-04 16:46:40|577.72|575.32|577.96|575.56|577.96|575.56|577.47|575.07|0
1651682810000|2022-05-04 16:46:50|577.72|575.32|578.21|575.81|578.21|575.81|577.47|575.07|0
1651682820000|2022-05-04 16:47:00|577.96|575.56|577.96|575.56|577.96|575.56|577.23|574.83|0
1651682830000|2022-05-04 16:47:10|577.72|575.32|577.72|575.32|577.72|575.32|577.47|575.07|0
1651682840000|2022-05-04 16:47:20|577.47|575.07|577.72|575.32|577.96|575.56|577.47|575.07|0
1651682850000|2022-05-04 16:47:30|577.47|575.07|576.98|574.58|577.47|575.07|576.98|574.58|0
1651682860000|2022-05-04 16:47:40|576.74|574.34|577.47|575.07|577.47|575.07|576.74|574.34|0
1651682870000|2022-05-04 16:47:50|577.72|575.32|577.47|575.07|577.72|575.32|576.98|574.58|0
1651682880000|2022-05-04 16:48:00|577.72|575.32|577.96|575.56|577.96|575.56|577.47|575.07|0
1651682890000|2022-05-04 16:48:10|577.72|575.32|577.23|574.83|577.72|575.32|577.23|574.83|0
1651682900000|2022-05-04 16:48:20|577.36|574.96|576.74|574.34|577.36|574.96|576.74|574.34|0
1651682910000|2022-05-04 16:48:30|576.49|574.09|576.25|573.85|576.49|574.09|575.76|573.36|0
1651682920000|2022-05-04 16:48:40|576|573.6|575.03|572.63|576|573.6|575.03|572.63|0
1651682930000|2022-05-04 16:48:50|575.27|572.87|575.51|573.11|575.51|573.11|574.78|572.38|0
1651682940000|2022-05-04 16:49:00|575.03|572.63|574.66|572.26|575.03|572.63|574.66|572.26|0
1651682950000|2022-05-04 16:49:10|574.54|572.14|575.51|573.11|575.51|573.11|574.54|572.14|0
1651682960000|2022-05-04 16:49:20|575.03|572.63|575.51|573.11|575.51|573.11|575.03|572.63|0
1651682970000|2022-05-04 16:49:30|575.76|573.36|575.27|572.87|575.76|573.36|575.27|572.87|0
1651682980000|2022-05-04 16:49:40|575.76|573.36|576|573.6|576.25|573.85|575.76|573.36|0
1651682990000|2022-05-04 16:49:50|575.4|573|575.51|573.11|575.76|573.36|575.27|572.87|0
1651683000000|2022-05-04 16:50:00|575.76|573.36|576.74|574.34|576.74|574.34|575.76|573.36|0
1651683010000|2022-05-04 16:50:10|576.87|574.47|576.49|574.09|576.98|574.58|576.49|574.09|0
1651683020000|2022-05-04 16:50:20|576.25|573.85|576.25|573.85|576.25|573.85|575.76|573.36|0
1651683030000|2022-05-04 16:50:30|576|573.6|576.49|574.09|576.49|574.09|576|573.6|0
1651683040000|2022-05-04 16:50:40|576.25|573.85|576.49|574.09|576.49|574.09|576|573.6|0
1651683050000|2022-05-04 16:50:50|576.62|574.22|577.23|574.83|577.23|574.83|576.62|574.22|0
1651683060000|2022-05-04 16:51:00|576.98|574.58|577.96|575.56|577.96|575.56|576.98|574.58|0
1651683070000|2022-05-04 16:51:10|578.21|575.81|576.74|574.34|578.21|575.81|576.74|574.34|0
1651683080000|2022-05-04 16:51:20|576.98|574.58|575.27|572.87|576.98|574.58|575.27|572.87|0
1651683090000|2022-05-04 16:51:30|576|573.6|575.15|572.75|576|573.6|575.15|572.75|0
1651683100000|2022-05-04 16:51:40|575.51|573.11|574.78|572.38|575.51|573.11|574.78|572.38|0
1651683110000|2022-05-04 16:51:50|575.02|572.62|574.29|571.89|575.02|572.62|574.29|571.89|0
1651683120000|2022-05-04 16:52:00|574.42|572.02|574.29|571.89|574.42|572.02|574.29|571.89|0
1651683130000|2022-05-04 16:52:10|574.54|572.14|574.29|571.89|574.66|572.26|574.05|571.65|0
1651683140000|2022-05-04 16:52:20|574.05|571.65|573.31|570.91|574.05|571.65|573.31|570.91|0
1651683150000|2022-05-04 16:52:30|572.95|570.55|573.31|570.91|573.31|570.91|572.95|570.55|0
1651683160000|2022-05-04 16:52:40|573.56|571.16|573.07|570.67|573.56|571.16|573.07|570.67|0
1651683170000|2022-05-04 16:52:50|572.58|570.18|571.6|569.2|572.58|570.18|571.6|569.2|0
1651683180000|2022-05-04 16:53:00|571.84|569.44|573.07|570.67|573.31|570.91|571.84|569.44|0
1651683190000|2022-05-04 16:53:10|572.33|569.93|573.07|570.67|573.07|570.67|572.33|569.93|0
1651683200000|2022-05-04 16:53:20|573.19|570.79|573.31|570.91|573.31|570.91|572.95|570.55|0
1651683210000|2022-05-04 16:53:30|573.07|570.67|573.31|570.91|573.31|570.91|572.82|570.42|0
1651683220000|2022-05-04 16:53:40|572.95|570.55|572.58|570.18|572.95|570.55|572.33|569.93|0
1651683230000|2022-05-04 16:53:50|572.33|569.93|572.82|570.42|572.82|570.42|572.33|569.93|0
1651683240000|2022-05-04 16:54:00|572.7|570.3|572.33|569.93|572.7|570.3|572.33|569.93|0
1651683250000|2022-05-04 16:54:10|572.58|570.18|571.35|568.95|572.58|570.18|571.35|568.95|0
1651683260000|2022-05-04 16:54:20|571.11|568.71|570.38|567.98|571.11|568.71|570.38|567.98|0
1651683270000|2022-05-04 16:54:30|570.62|568.22|570.87|568.47|570.87|568.47|570.38|567.98|0
1651683280000|2022-05-04 16:54:40|571.11|568.71|570.62|568.22|571.11|568.71|570.62|568.22|0
1651683290000|2022-05-04 16:54:50|570.87|568.47|570.38|567.98|570.87|568.47|570.38|567.98|0
1651683300000|2022-05-04 16:55:00|569.89|567.49|569.89|567.49|569.89|567.49|569.64|567.24|0
1651683310000|2022-05-04 16:55:10|570.13|567.73|570.38|567.98|570.38|567.98|570.13|567.73|0
1651683320000|2022-05-04 16:55:20|569.89|567.49|567.93|565.53|569.89|567.49|567.93|565.53|0
1651683330000|2022-05-04 16:55:30|568.42|566.02|570.13|567.73|570.13|567.73|568.42|566.02|0
1651683340000|2022-05-04 16:55:40|571.11|568.71|571.84|569.44|572.33|569.93|571.11|568.71|0
1651683350000|2022-05-04 16:55:50|571.6|569.2|571.84|569.44|572.33|569.93|571.6|569.2|0
1651683360000|2022-05-04 16:56:00|572.33|569.93|572.82|570.42|572.82|570.42|572.22|569.82|0
1651683370000|2022-05-04 16:56:10|573.07|570.67|573.07|570.67|573.8|571.4|573.07|570.67|0
1651683380000|2022-05-04 16:56:20|572.82|570.42|572.58|570.18|572.82|570.42|572.58|570.18|0
1651683390000|2022-05-04 16:56:30|571.84|569.44|571.35|568.95|571.84|569.44|571.35|568.95|0
1651683400000|2022-05-04 16:56:40|570.38|567.98|570.13|567.73|570.38|567.98|569.52|567.12|0
1651683410000|2022-05-04 16:56:50|569.89|567.49|569.15|566.75|569.89|567.49|569.15|566.75|0
1651683420000|2022-05-04 16:57:00|568.66|566.26|568.18|565.78|568.66|566.26|568.18|565.78|0
1651683430000|2022-05-04 16:57:10|568.66|566.26|568.18|565.78|568.66|566.26|567.57|565.17|0
1651683440000|2022-05-04 16:57:20|567.93|565.53|568.66|566.26|568.91|566.51|567.93|565.53|0
1651683450000|2022-05-04 16:57:30|569.15|566.75|569.4|567|569.4|567|569.15|566.75|0
1651683460000|2022-05-04 16:57:40|568.91|566.51|568.42|566.02|568.91|566.51|568.42|566.02|0
1651683470000|2022-05-04 16:57:50|568.66|566.26|568.55|566.15|568.91|566.51|568.55|566.15|0
1651683480000|2022-05-04 16:58:00|568.42|566.02|569.15|566.75|569.15|566.75|568.42|566.02|0
1651683490000|2022-05-04 16:58:10|569.64|567.24|569.15|566.75|569.89|567.49|569.15|566.75|0
1651683500000|2022-05-04 16:58:20|569.64|567.24|569.15|566.75|569.64|567.24|569.15|566.75|0
1651683510000|2022-05-04 16:58:30|568.91|566.51|568.18|565.78|568.91|566.51|568.18|565.78|0
1651683520000|2022-05-04 16:58:40|568.42|566.02|568.42|566.02|568.42|566.02|568.42|566.02|0
1651683530000|2022-05-04 16:58:50|568.17|565.77|567.69|565.29|568.17|565.77|567.69|565.29|0
1651683540000|2022-05-04 16:59:00|568.17|565.77|567.44|565.04|568.17|565.77|567.2|564.8|0
1651683550000|2022-05-04 16:59:10|567.93|565.53|568.06|565.66|568.17|565.77|567.93|565.53|0
1651683560000|2022-05-04 16:59:20|567.81|565.41|567.32|564.92|567.81|565.41|567.32|564.92|0
1651683570000|2022-05-04 16:59:30|566.95|564.55|567.44|565.04|567.69|565.29|566.95|564.55|0
1651683580000|2022-05-04 16:59:40|567.32|564.92|567.57|565.17|567.57|565.17|567.32|564.92|0
1651683590000|2022-05-04 16:59:50|567.2|564.8|567.2|564.8|567.2|564.8|566.95|564.55|0
1651683600000|2022-05-04 17:00:00|566.95|564.55|565.49|563.09|566.95|564.55|565.49|563.09|0
1651683610000|2022-05-04 17:00:10|565.98|563.58|565.98|563.58|565.98|563.58|565.73|563.33|0
1651683620000|2022-05-04 17:00:20|566.22|563.82|566.71|564.31|566.71|564.31|566.22|563.82|0
1651683630000|2022-05-04 17:00:30|567.2|564.8|567.93|565.53|567.93|565.53|567.2|564.8|0
1651683640000|2022-05-04 17:00:40|568.17|565.77|566.71|564.31|568.17|565.77|566.71|564.31|0
1651683650000|2022-05-04 17:00:50|566.46|564.06|566.22|563.82|566.46|564.06|566.22|563.82|0
1651683660000|2022-05-04 17:01:00|565.98|563.58|564.27|561.87|565.98|563.58|564.27|561.87|0
1651683670000|2022-05-04 17:01:10|564.51|562.11|564.75|562.35|565|562.6|564.51|562.11|0
1651683680000|2022-05-04 17:01:20|564.51|562.11|564.02|561.62|564.51|562.11|564.02|561.62|0
1651683690000|2022-05-04 17:01:30|563.78|561.38|563.53|561.13|563.78|561.38|563.53|561.13|0
1651683700000|2022-05-04 17:01:40|564.27|561.87|564.75|562.35|564.75|562.35|564.27|561.87|0
1651683710000|2022-05-04 17:01:50|564.84|562.44|563.13|560.73|564.84|562.44|563.13|560.73|0
1651683720000|2022-05-04 17:02:00|563.38|560.98|563.87|561.47|563.87|561.47|563.38|560.98|0
1651683730000|2022-05-04 17:02:10|563.62|561.22|563.38|560.98|563.87|561.47|563.38|560.98|0
1651683740000|2022-05-04 17:02:20|563.87|561.47|563.62|561.22|564.11|561.71|563.62|561.22|0
1651683750000|2022-05-04 17:02:30|563.38|560.98|563.38|560.98|563.38|560.98|562.89|560.49|0
1651683760000|2022-05-04 17:02:40|563.62|561.22|562.89|560.49|563.62|561.22|562.89|560.49|0
1651683770000|2022-05-04 17:02:50|563.62|561.22|563.38|560.98|563.62|561.22|563.26|560.86|0
1651683780000|2022-05-04 17:03:00|563.13|560.73|562.57|560.17|563.13|560.73|562.57|560.17|0
1651683790000|2022-05-04 17:03:10|562.81|560.41|564.04|561.64|564.04|561.64|562.81|560.41|0
1651683800000|2022-05-04 17:03:20|563.55|561.15|563.3|560.9|563.55|561.15|563.06|560.66|0
1651683810000|2022-05-04 17:03:30|563.06|560.66|563.3|560.9|563.55|561.15|563.06|560.66|0
1651683820000|2022-05-04 17:03:40|563.55|561.15|563.79|561.39|563.79|561.39|563.55|561.15|0
1651683830000|2022-05-04 17:03:50|563.06|560.66|563.55|561.15|563.55|561.15|563.06|560.66|0
1651683840000|2022-05-04 17:04:00|563.79|561.39|564.16|561.76|564.16|561.76|563.55|561.15|0
1651683850000|2022-05-04 17:04:10|564.28|561.88|563.79|561.39|564.28|561.88|563.79|561.39|0
1651683860000|2022-05-04 17:04:20|564.16|561.76|564.28|561.88|564.28|561.88|564.04|561.64|0
1651683870000|2022-05-04 17:04:30|564.04|561.64|564.52|562.12|564.52|562.12|564.04|561.64|0
1651683880000|2022-05-04 17:04:40|564.77|562.37|565.5|563.1|565.99|563.59|564.52|562.12|0
1651683890000|2022-05-04 17:04:50|565.99|563.59|565.75|563.35|565.99|563.59|565.5|563.1|0
1651683900000|2022-05-04 17:05:00|565.5|563.1|566.48|564.08|566.48|564.08|565.5|563.1|0
1651683910000|2022-05-04 17:05:10|566.24|563.84|565.75|563.35|566.48|564.08|565.75|563.35|0
1651683920000|2022-05-04 17:05:20|566.24|563.84|565.26|562.86|566.48|564.08|565.26|562.86|0
1651683930000|2022-05-04 17:05:30|566.24|563.84|568.44|566.04|568.44|566.04|566.24|563.84|0
1651683940000|2022-05-04 17:05:40|568.2|565.8|568.44|566.04|568.69|566.29|568.2|565.8|0
1651683950000|2022-05-04 17:05:50|568.57|566.17|568.69|566.29|568.93|566.53|568.57|566.17|0
1651683960000|2022-05-04 17:06:00|568.44|566.04|568.2|565.8|568.44|566.04|568.2|565.8|0
1651683970000|2022-05-04 17:06:10|567.22|564.82|567.22|564.82|567.46|565.06|567.1|564.7|0
1651683980000|2022-05-04 17:06:20|567.71|565.31|568.2|565.8|568.44|566.04|567.71|565.31|0
1651683990000|2022-05-04 17:06:30|567.95|565.55|567.59|565.19|567.95|565.55|567.59|565.19|0
1651684000000|2022-05-04 17:06:40|567.46|565.06|567.71|565.31|567.71|565.31|567.22|564.82|0
1651684010000|2022-05-04 17:06:50|567.46|565.06|567.71|565.31|567.71|565.31|567.22|564.82|0
1651684020000|2022-05-04 17:07:00|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1651684030000|2022-05-04 17:07:10|566.73|564.33|567.95|565.55|567.95|565.55|566.73|564.33|0
1651684040000|2022-05-04 17:07:20|568.2|565.8|567.71|565.31|568.2|565.8|567.46|565.06|0
1651684050000|2022-05-04 17:07:30|568.2|565.8|570.89|568.49|571.14|568.74|568.2|565.8|0
1651684060000|2022-05-04 17:07:40|570.65|568.25|570.89|568.49|570.89|568.49|570.16|567.76|0
1651684070000|2022-05-04 17:07:50|571.02|568.62|570.65|568.25|571.02|568.62|570.4|568|0
1651684080000|2022-05-04 17:08:00|570.89|568.49|570.89|568.49|571.14|568.74|570.65|568.25|0
1651684090000|2022-05-04 17:08:10|571.38|568.98|571.14|568.74|571.38|568.98|570.65|568.25|0
1651684100000|2022-05-04 17:08:20|571.63|569.23|571.63|569.23|571.63|569.23|571.38|568.98|0
1651684110000|2022-05-04 17:08:30|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1651684120000|2022-05-04 17:08:40|571.38|568.98|570.89|568.49|571.38|568.98|570.65|568.25|0
1651684130000|2022-05-04 17:08:50|571.14|568.74|571.63|569.23|571.63|569.23|571.14|568.74|0
1651684140000|2022-05-04 17:09:00|572.12|569.72|572.12|569.72|572.61|570.21|571.87|569.47|0
1651684150000|2022-05-04 17:09:10|571.87|569.47|571.87|569.47|571.87|569.47|571.63|569.23|0
1651684160000|2022-05-04 17:09:20|572.01|569.61|571.77|569.37|572.01|569.61|571.52|569.12|0
1651684170000|2022-05-04 17:09:30|571.52|569.12|570.79|568.39|571.52|569.12|570.79|568.39|0
1651684180000|2022-05-04 17:09:40|571.03|568.63|570.79|568.39|571.03|568.63|570.54|568.14|0
1651684190000|2022-05-04 17:09:50|570.54|568.14|571.03|568.63|571.03|568.63|570.54|568.14|0
1651684200000|2022-05-04 17:10:00|571.28|568.88|572.01|569.61|572.01|569.61|571.28|568.88|0
1651684210000|2022-05-04 17:10:10|572.26|569.86|572.99|570.59|573.73|571.33|572.26|569.86|0
1651684220000|2022-05-04 17:10:20|572.75|570.35|573.48|571.08|573.48|571.08|572.5|570.1|0
1651684230000|2022-05-04 17:10:30|573.97|571.57|573.73|571.33|573.97|571.57|573.48|571.08|0
1651684240000|2022-05-04 17:10:40|573.48|571.08|573.73|571.33|573.73|571.33|573.48|571.08|0
1651684250000|2022-05-04 17:10:50|574.22|571.82|573.73|571.33|574.22|571.82|573.73|571.33|0
1651684260000|2022-05-04 17:11:00|573.85|571.45|575.2|572.8|575.2|572.8|573.85|571.45|0
1651684270000|2022-05-04 17:11:10|575.44|573.04|575.69|573.29|575.81|573.41|575.44|573.04|0
1651684280000|2022-05-04 17:11:20|575.2|572.8|576.67|574.27|576.67|574.27|575.2|572.8|0
1651684290000|2022-05-04 17:11:30|577.16|574.76|577.4|575|577.4|575|577.16|574.76|0
1651684300000|2022-05-04 17:11:40|577.65|575.25|577.65|575.25|577.89|575.49|577.65|575.25|0
1651684310000|2022-05-04 17:11:50|577.89|575.49|576.67|574.27|577.89|575.49|576.67|574.27|0
1651684320000|2022-05-04 17:12:00|575.93|573.53|577.16|574.76|577.16|574.76|575.93|573.53|0
1651684330000|2022-05-04 17:12:10|577.65|575.25|576.67|574.27|577.65|575.25|576.67|574.27|0
1651684340000|2022-05-04 17:12:20|576.42|574.02|576.79|574.39|576.91|574.51|576.42|574.02|0
1651684350000|2022-05-04 17:12:30|576.42|574.02|576.18|573.78|576.67|574.27|576.18|573.78|0
1651684360000|2022-05-04 17:12:40|575.93|573.53|575.81|573.41|576.18|573.78|575.81|573.41|0
1651684370000|2022-05-04 17:12:50|576.06|573.66|575.93|573.53|576.42|574.02|575.93|573.53|0
1651684380000|2022-05-04 17:13:00|576.18|573.78|576.18|573.78|576.18|573.78|575.93|573.53|0
1651684390000|2022-05-04 17:13:10|575.81|573.41|575.69|573.29|575.93|573.53|575.69|573.29|0
1651684400000|2022-05-04 17:13:20|574.95|572.55|574.59|572.19|574.95|572.55|574.46|572.06|0
1651684410000|2022-05-04 17:13:30|574.22|571.82|574.95|572.55|574.95|572.55|574.22|571.82|0
1651684420000|2022-05-04 17:13:40|574.46|572.06|573.73|571.33|574.46|572.06|573.73|571.33|0
1651684430000|2022-05-04 17:13:50|573.48|571.08|573.97|571.57|573.97|571.57|573.48|571.08|0
1651684440000|2022-05-04 17:14:00|573.48|571.08|574.59|572.19|574.59|572.19|573.48|571.08|0
1651684450000|2022-05-04 17:14:10|574.95|572.55|575.2|572.8|575.2|572.8|574.95|572.55|0
1651684460000|2022-05-04 17:14:20|574.71|572.31|573.97|571.57|575.2|572.8|573.97|571.57|0
1651684470000|2022-05-04 17:14:30|573.73|571.33|573.73|571.33|573.97|571.57|573.48|571.08|0
1651684480000|2022-05-04 17:14:40|573.85|571.45|573.48|571.08|573.85|571.45|573.48|571.08|0
1651684490000|2022-05-04 17:14:50|573.73|571.33|573.97|571.57|574.22|571.82|573.73|571.33|0
1651684500000|2022-05-04 17:15:00|573.73|571.33|573.24|570.84|573.73|571.33|573.24|570.84|0
1651684510000|2022-05-04 17:15:10|572.99|570.59|573.24|570.84|573.24|570.84|572.75|570.35|0
1651684520000|2022-05-04 17:15:20|572.99|570.59|572.75|570.35|572.99|570.59|572.75|570.35|0
1651684530000|2022-05-04 17:15:30|572.5|570.1|572.26|569.86|572.5|570.1|572.26|569.86|0
1651684540000|2022-05-04 17:15:40|572.01|569.61|571.77|569.37|572.26|569.86|571.77|569.37|0
1651684550000|2022-05-04 17:15:50|572.01|569.61|571.77|569.37|572.26|569.86|571.77|569.37|0
1651684560000|2022-05-04 17:16:00|572.01|569.61|571.77|569.37|572.26|569.86|571.77|569.37|0
1651684570000|2022-05-04 17:16:10|572.01|569.61|572.75|570.35|573.24|570.84|572.01|569.61|0
1651684580000|2022-05-04 17:16:20|572.99|570.59|572.5|570.1|572.99|570.59|572.5|570.1|0
1651684590000|2022-05-04 17:16:30|572.26|569.86|572.75|570.35|572.75|570.35|572.26|569.86|0
1651684600000|2022-05-04 17:16:40|572.99|570.59|572.5|570.1|573.24|570.84|572.5|570.1|0
1651684610000|2022-05-04 17:16:50|572.26|569.86|572.01|569.61|572.26|569.86|572.01|569.61|0
1651684620000|2022-05-04 17:17:00|571.52|569.12|572.01|569.61|572.26|569.86|571.52|569.12|0
1651684630000|2022-05-04 17:17:10|571.77|569.37|572.38|569.98|572.5|570.1|571.77|569.37|0
1651684640000|2022-05-04 17:17:20|571.77|569.37|570.54|568.14|571.77|569.37|570.54|568.14|0
1651684650000|2022-05-04 17:17:30|570.79|568.39|570.79|568.39|571.03|568.63|570.54|568.14|0
1651684660000|2022-05-04 17:17:40|570.3|567.9|570.54|568.14|570.54|568.14|570.3|567.9|0
1651684670000|2022-05-04 17:17:50|570.79|568.39|571.77|569.37|571.77|569.37|570.79|568.39|0
1651684680000|2022-05-04 17:18:00|571.28|568.88|572.26|569.86|572.26|569.86|571.03|568.63|0
1651684690000|2022-05-04 17:18:10|571.77|569.37|573.24|570.84|573.36|570.96|571.77|569.37|0
1651684700000|2022-05-04 17:18:20|573.48|571.08|572.99|570.59|573.48|571.08|572.99|570.59|0
1651684710000|2022-05-04 17:18:30|573.24|570.84|572.5|570.1|573.24|570.84|572.5|570.1|0
1651684720000|2022-05-04 17:18:40|572.75|570.35|572.5|570.1|572.75|570.35|572.26|569.86|0
1651684730000|2022-05-04 17:18:50|572.75|570.35|572.99|570.59|572.99|570.59|572.5|570.1|0
1651684740000|2022-05-04 17:19:00|572.26|569.86|572.26|569.86|572.5|570.1|572.26|569.86|0
1651684750000|2022-05-04 17:19:10|572.01|569.61|572.5|570.1|572.5|570.1|571.77|569.37|0
1651684760000|2022-05-04 17:19:20|572.99|570.59|573.12|570.72|573.48|571.08|572.99|570.59|0
1651684770000|2022-05-04 17:19:30|573.48|571.08|572.75|570.35|573.48|571.08|572.75|570.35|0
1651684780000|2022-05-04 17:19:40|572.5|570.1|572.5|570.1|572.75|570.35|572.26|569.86|0
1651684790000|2022-05-04 17:19:50|572.26|569.86|572.01|569.61|572.75|570.35|572.01|569.61|0
1651684800000|2022-05-04 17:20:00|571.52|569.12|570.79|568.39|571.52|569.12|570.79|568.39|0
1651684810000|2022-05-04 17:20:10|571.28|568.88|571.52|569.12|571.52|569.12|571.28|568.88|0
1651684820000|2022-05-04 17:20:20|571.28|568.88|571.77|569.37|571.77|569.37|571.28|568.88|0
1651684830000|2022-05-04 17:20:30|571.52|569.12|571.52|569.12|572.01|569.61|571.52|569.12|0
1651684840000|2022-05-04 17:20:40|571.77|569.37|572.99|570.59|572.99|570.59|571.77|569.37|0
1651684850000|2022-05-04 17:20:50|573.24|570.84|572.01|569.61|573.24|570.84|572.01|569.61|0
1651684860000|2022-05-04 17:21:00|571.28|568.88|570.54|568.14|571.28|568.88|570.54|568.14|0
1651684870000|2022-05-04 17:21:10|570.79|568.39|572.5|570.1|572.5|570.1|570.79|568.39|0
1651684880000|2022-05-04 17:21:20|572.99|570.59|572.01|569.61|572.99|570.59|572.01|569.61|0
1651684890000|2022-05-04 17:21:30|571.77|569.37|572.01|569.61|572.26|569.86|571.77|569.37|0
1651684900000|2022-05-04 17:21:40|571.77|569.37|571.28|568.88|571.77|569.37|571.03|568.63|0
1651684910000|2022-05-04 17:21:50|570.79|568.39|570.54|568.14|570.79|568.39|570.54|568.14|0
1651684920000|2022-05-04 17:22:00|570.3|567.9|570.3|567.9|570.54|568.14|570.05|567.65|0
1651684930000|2022-05-04 17:22:10|570.54|568.14|569.94|567.54|571.03|568.63|569.94|567.54|0
1651684940000|2022-05-04 17:22:20|570.05|567.65|569.56|567.16|570.05|567.65|569.32|566.92|0
1651684950000|2022-05-04 17:22:30|569.32|566.92|569.08|566.68|569.32|566.92|568.83|566.43|0
1651684960000|2022-05-04 17:22:40|568.83|566.43|569.07|566.67|569.07|566.67|568.83|566.43|0
1651684970000|2022-05-04 17:22:50|569.56|567.16|570.3|567.9|570.3|567.9|569.56|567.16|0
1651684980000|2022-05-04 17:23:00|570.54|568.14|570.79|568.39|571.16|568.76|570.54|568.14|0
1651684990000|2022-05-04 17:23:10|571.52|569.12|573.24|570.84|573.24|570.84|571.52|569.12|0
1651685000000|2022-05-04 17:23:20|573.48|571.08|573.97|571.57|573.97|571.57|573.48|571.08|0
1651685010000|2022-05-04 17:23:30|573.73|571.33|572.99|570.59|573.73|571.33|572.99|570.59|0
1651685020000|2022-05-04 17:23:40|572.5|570.1|572.01|569.61|572.5|570.1|572.01|569.61|0
1651685030000|2022-05-04 17:23:50|572.26|569.86|572.99|570.59|572.99|570.59|571.77|569.37|0
1651685040000|2022-05-04 17:24:00|573.48|571.08|572.99|570.59|573.48|571.08|572.75|570.35|0
1651685050000|2022-05-04 17:24:10|573.48|571.08|572.5|570.1|573.48|571.08|572.5|570.1|0
1651685060000|2022-05-04 17:24:20|572.75|570.35|572.75|570.35|572.99|570.59|572.26|569.86|0
1651685070000|2022-05-04 17:24:30|572.5|570.1|571.77|569.37|572.5|570.1|571.77|569.37|0
1651685080000|2022-05-04 17:24:40|572.26|569.86|571.77|569.37|572.26|569.86|571.77|569.37|0
1651685090000|2022-05-04 17:24:50|571.4|569|571.4|569|571.52|569.12|571.4|569|0
1651685100000|2022-05-04 17:25:00|571.28|568.88|571.03|568.63|571.28|568.88|570.79|568.39|0
1651685110000|2022-05-04 17:25:10|570.54|568.14|570.54|568.14|570.54|568.14|570.05|567.65|0
1651685120000|2022-05-04 17:25:20|571.52|569.12|571.77|569.37|572.01|569.61|571.52|569.12|0
1651685130000|2022-05-04 17:25:30|571.52|569.12|570.54|568.14|571.52|569.12|570.54|568.14|0
1651685140000|2022-05-04 17:25:40|571.03|568.63|570.3|567.9|571.03|568.63|570.3|567.9|0
1651685150000|2022-05-04 17:25:50|570.54|568.14|571.28|568.88|571.28|568.88|570.54|568.14|0
1651685160000|2022-05-04 17:26:00|572.01|569.61|572.26|569.86|573.12|570.72|572.01|569.61|0
1651685170000|2022-05-04 17:26:10|572.75|570.35|572.75|570.35|572.75|570.35|572.5|570.1|0
1651685180000|2022-05-04 17:26:20|572.5|570.1|572.75|570.35|572.75|570.35|572.5|570.1|0
1651685190000|2022-05-04 17:26:30|572.5|570.1|573.24|570.84|573.24|570.84|572.5|570.1|0
1651685200000|2022-05-04 17:26:40|573.73|571.33|573.97|571.57|574.46|572.06|573.73|571.33|0
1651685210000|2022-05-04 17:26:50|573.48|571.08|573.73|571.33|573.73|571.33|573.36|570.96|0
1651685220000|2022-05-04 17:27:00|573.48|571.08|572.99|570.59|573.48|571.08|572.99|570.59|0
1651685230000|2022-05-04 17:27:10|572.75|570.35|573.24|570.84|573.24|570.84|572.75|570.35|0
1651685240000|2022-05-04 17:27:20|573.48|571.08|573.48|571.08|573.73|571.33|573.48|571.08|0
1651685250000|2022-05-04 17:27:30|572.99|570.59|572.75|570.35|572.99|570.59|572.26|569.86|0
1651685260000|2022-05-04 17:27:40|572.5|570.1|573.85|571.45|573.85|571.45|572.5|570.1|0
1651685270000|2022-05-04 17:27:50|573.97|571.57|573.48|571.08|573.97|571.57|573.24|570.84|0
1651685280000|2022-05-04 17:28:00|573.24|570.84|573.48|571.08|573.48|571.08|572.99|570.59|0
1651685290000|2022-05-04 17:28:10|572.5|570.1|571.52|569.12|572.5|570.1|571.52|569.12|0
1651685300000|2022-05-04 17:28:20|572.01|569.61|571.77|569.37|572.01|569.61|571.77|569.37|0
1651685310000|2022-05-04 17:28:30|572.01|569.61|572.99|570.59|572.99|570.59|572.01|569.61|0
1651685320000|2022-05-04 17:28:40|573.24|570.84|572.99|570.59|573.24|570.84|572.99|570.59|0
1651685330000|2022-05-04 17:28:50|573.24|570.84|572.75|570.35|573.24|570.84|572.75|570.35|0
1651685340000|2022-05-04 17:29:00|572.5|570.1|572.01|569.61|572.5|570.1|572.01|569.61|0
1651685350000|2022-05-04 17:29:10|571.77|569.37|571.77|569.37|571.77|569.37|571.52|569.12|0
1651685360000|2022-05-04 17:29:20|572.01|569.61|572.99|570.59|572.99|570.59|571.77|569.37|0
1651685370000|2022-05-04 17:29:30|572.75|570.35|572.75|570.35|572.75|570.35|572.5|570.1|0
1651685380000|2022-05-04 17:29:40|572.26|569.86|573.12|570.72|573.12|570.72|572.26|569.86|0
1651685390000|2022-05-04 17:29:50|573.72|571.32|573.97|571.57|574.21|571.81|573.72|571.32|0
1651685400000|2022-05-04 17:30:00|573.72|571.32|574.21|571.81|574.46|572.06|573.72|571.32|0
1651685410000|2022-05-04 17:30:10|573.61|571.21|574.46|572.06|574.46|572.06|573.24|570.84|0
1651685420000|2022-05-04 17:30:20|574.7|572.3|575.44|573.04|575.68|573.28|574.7|572.3|0
1651685430000|2022-05-04 17:30:30|575.19|572.79|574.7|572.3|575.19|572.79|574.46|572.06|0
1651685440000|2022-05-04 17:30:40|574.46|572.06|574.46|572.06|574.46|572.06|574.21|571.81|0
1651685450000|2022-05-04 17:30:50|573.97|571.57|574.21|571.81|574.21|571.81|573.97|571.57|0
1651685460000|2022-05-04 17:31:00|574.95|572.55|575.93|573.53|575.93|573.53|574.95|572.55|0
1651685470000|2022-05-04 17:31:10|575.44|573.04|575.19|572.79|575.68|573.28|575.19|572.79|0
1651685480000|2022-05-04 17:31:20|574.7|572.3|575.44|573.04|575.44|573.04|574.46|572.06|0
1651685490000|2022-05-04 17:31:30|575.19|572.79|575.44|573.04|575.44|573.04|574.59|572.19|0
1651685500000|2022-05-04 17:31:40|575.57|573.17|574.7|572.3|575.93|573.53|574.7|572.3|0
1651685510000|2022-05-04 17:31:50|574.46|572.06|575.19|572.79|575.19|572.79|574.46|572.06|0
1651685520000|2022-05-04 17:32:00|575.44|573.04|576.17|573.77|576.42|574.02|575.44|573.04|0
1651685530000|2022-05-04 17:32:10|576.42|574.02|576.42|574.02|576.42|574.02|575.93|573.53|0
1651685540000|2022-05-04 17:32:20|576.91|574.51|576.42|574.02|576.91|574.51|576.42|574.02|0
1651685550000|2022-05-04 17:32:30|575.68|573.28|574.46|572.06|575.68|573.28|574.46|572.06|0
1651685560000|2022-05-04 17:32:40|574.7|572.3|574.46|572.06|574.95|572.55|574.46|572.06|0
1651685570000|2022-05-04 17:32:50|574.21|571.81|574.21|571.81|574.21|571.81|573.97|571.57|0
1651685580000|2022-05-04 17:33:00|573.48|571.08|574.21|571.81|574.21|571.81|573.48|571.08|0
1651685590000|2022-05-04 17:33:10|574.46|572.06|573.72|571.32|574.46|572.06|573.72|571.32|0
1651685600000|2022-05-04 17:33:20|574.46|572.06|573.97|571.57|574.46|572.06|573.97|571.57|0
1651685610000|2022-05-04 17:33:30|574.21|571.81|573.48|571.08|574.21|571.81|573.48|571.08|0
1651685620000|2022-05-04 17:33:40|573.97|571.57|573.72|571.32|573.97|571.57|573.72|571.32|0
1651685630000|2022-05-04 17:33:50|573.48|571.08|573.48|571.08|573.72|571.32|573.48|571.08|0
1651685640000|2022-05-04 17:34:00|572.99|570.59|572.26|569.86|572.99|570.59|572.26|569.86|0
1651685650000|2022-05-04 17:34:10|572.01|569.61|571.28|568.88|572.01|569.61|571.28|568.88|0
1651685660000|2022-05-04 17:34:20|571.52|569.12|571.03|568.63|571.52|569.12|571.03|568.63|0
1651685670000|2022-05-04 17:34:30|571.52|569.12|571.28|568.88|571.77|569.37|571.28|568.88|0
1651685680000|2022-05-04 17:34:40|571.52|569.12|571.03|568.63|571.52|569.12|571.03|568.63|0
1651685690000|2022-05-04 17:34:50|570.91|568.51|570.79|568.39|570.91|568.51|570.3|567.9|0
1651685700000|2022-05-04 17:35:00|570.3|567.9|568.22|565.82|570.3|567.9|568.22|565.82|0
1651685710000|2022-05-04 17:35:10|568.34|565.94|569.56|567.16|569.56|567.16|568.34|565.94|0
1651685720000|2022-05-04 17:35:20|569.81|567.41|569.56|567.16|569.81|567.41|569.56|567.16|0
1651685730000|2022-05-04 17:35:30|569.32|566.92|569.81|567.41|570.3|567.9|569.32|566.92|0
1651685740000|2022-05-04 17:35:40|570.3|567.9|571.03|568.63|571.03|568.63|570.3|567.9|0
1651685750000|2022-05-04 17:35:50|571.28|568.88|570.67|568.27|571.28|568.88|570.54|568.14|0
1651685760000|2022-05-04 17:36:00|570.3|567.9|571.77|569.37|571.77|569.37|569.81|567.41|0
1651685770000|2022-05-04 17:36:10|572.26|569.86|573.48|571.08|573.48|571.08|572.26|569.86|0
1651685780000|2022-05-04 17:36:20|574.7|572.3|574.46|572.06|575.08|572.68|574.46|572.06|0
1651685790000|2022-05-04 17:36:30|574.7|572.3|574.7|572.3|574.7|572.3|574.46|572.06|0
1651685800000|2022-05-04 17:36:40|573.97|571.57|573.97|571.57|574.21|571.81|573.97|571.57|0
1651685810000|2022-05-04 17:36:50|573.23|570.83|574.95|572.55|574.95|572.55|573.23|570.83|0
1651685820000|2022-05-04 17:37:00|575.44|573.04|575.68|573.28|576.42|574.02|575.44|573.04|0
1651685830000|2022-05-04 17:37:10|576.17|573.77|575.68|573.28|576.17|573.77|575.68|573.28|0
1651685840000|2022-05-04 17:37:20|575.44|573.04|577.28|574.88|577.28|574.88|575.44|573.04|0
1651685850000|2022-05-04 17:37:30|577.15|574.75|576.66|574.26|577.28|574.88|576.66|574.26|0
1651685860000|2022-05-04 17:37:40|576.55|574.15|576.42|574.02|576.55|574.15|576.42|574.02|0
1651685870000|2022-05-04 17:37:50|576.17|573.77|576.66|574.26|576.91|574.51|576.17|573.77|0
1651685880000|2022-05-04 17:38:00|576.17|573.77|575.19|572.79|576.17|573.77|575.19|572.79|0
1651685890000|2022-05-04 17:38:10|575.32|572.92|573.72|571.32|575.32|572.92|573.72|571.32|0
1651685900000|2022-05-04 17:38:20|573.48|571.08|573.72|571.32|573.97|571.57|573.48|571.08|0
1651685910000|2022-05-04 17:38:30|573.48|571.08|573.48|571.08|573.48|571.08|572.99|570.59|0
1651685920000|2022-05-04 17:38:40|572.99|570.59|572.74|570.34|572.99|570.59|572.5|570.1|0
1651685930000|2022-05-04 17:38:50|572.99|570.59|572.74|570.34|572.99|570.59|572.74|570.34|0
1651685940000|2022-05-04 17:39:00|572.25|569.85|573.61|571.21|573.72|571.32|572.25|569.85|0
1651685950000|2022-05-04 17:39:10|573.23|570.83|573.23|570.83|573.23|570.83|572.74|570.34|0
1651685960000|2022-05-04 17:39:20|572.99|570.59|572.25|569.85|572.99|570.59|572.01|569.61|0
1651685970000|2022-05-04 17:39:30|572.74|570.34|572.74|570.34|572.74|570.34|572.25|569.85|0
1651685980000|2022-05-04 17:39:40|572.99|570.59|572.99|570.59|572.99|570.59|572.74|570.34|0
1651685990000|2022-05-04 17:39:50|573.48|571.08|573.23|570.83|573.97|571.57|573.23|570.83|0
1651686000000|2022-05-04 17:40:00|573.48|571.08|573.72|571.32|573.97|571.57|573.48|571.08|0
1651686010000|2022-05-04 17:40:10|572.99|570.59|572.99|570.59|573.23|570.83|572.99|570.59|0
1651686020000|2022-05-04 17:40:20|572.38|569.98|572.5|570.1|572.99|570.59|572.38|569.98|0
1651686030000|2022-05-04 17:40:30|572.74|570.34|572.99|570.59|572.99|570.59|572.74|570.34|0
1651686040000|2022-05-04 17:40:40|573.48|571.08|574.85|572.45|574.85|572.45|573.48|571.08|0
1651686050000|2022-05-04 17:40:50|574.6|572.2|573.87|571.47|574.6|572.2|573.87|571.47|0
1651686060000|2022-05-04 17:41:00|574.11|571.71|574.11|571.71|574.85|572.45|574.11|571.71|0
1651686070000|2022-05-04 17:41:10|573.63|571.23|573.87|571.47|573.87|571.47|573.38|570.98|0
1651686080000|2022-05-04 17:41:20|573.63|571.23|573.63|571.23|573.87|571.47|573.51|571.11|0
1651686090000|2022-05-04 17:41:30|574.36|571.96|574.11|571.71|574.6|572.2|574.11|571.71|0
1651686100000|2022-05-04 17:41:40|574.36|571.96|574.11|571.71|574.36|571.96|573.87|571.47|0
1651686110000|2022-05-04 17:41:50|574.36|571.96|574.36|571.96|574.6|572.2|574.36|571.96|0
1651686120000|2022-05-04 17:42:00|574.11|571.71|573.63|571.23|574.11|571.71|573.63|571.23|0
1651686130000|2022-05-04 17:42:10|573.51|571.11|573.63|571.23|574.11|571.71|573.51|571.11|0
1651686140000|2022-05-04 17:42:20|573.87|571.47|573.14|570.74|573.87|571.47|573.14|570.74|0
1651686150000|2022-05-04 17:42:30|573.26|570.86|573.63|571.23|573.63|571.23|572.89|570.49|0
1651686160000|2022-05-04 17:42:40|574.11|571.71|574.36|571.96|574.36|571.96|574.11|571.71|0
1651686170000|2022-05-04 17:42:50|574.6|572.2|574.36|571.96|574.6|572.2|574.11|571.71|0
1651686180000|2022-05-04 17:43:00|574.6|572.2|575.09|572.69|575.09|572.69|574.6|572.2|0
1651686190000|2022-05-04 17:43:10|574.85|572.45|574.85|572.45|574.85|572.45|574.36|571.96|0
1651686200000|2022-05-04 17:43:20|574.6|572.2|573.75|571.35|574.6|572.2|573.75|571.35|0
1651686210000|2022-05-04 17:43:30|573.63|571.23|574.11|571.71|574.11|571.71|573.63|571.23|0
1651686220000|2022-05-04 17:43:40|573.38|570.98|573.87|571.47|573.87|571.47|573.38|570.98|0
1651686230000|2022-05-04 17:43:50|573.63|571.23|573.63|571.23|573.63|571.23|573.38|570.98|0
1651686240000|2022-05-04 17:44:00|573.38|570.98|572.4|570|573.38|570.98|572.4|570|0
1651686250000|2022-05-04 17:44:10|572.89|570.49|572.4|570|572.89|570.49|572.16|569.76|0
1651686260000|2022-05-04 17:44:20|572.89|570.49|572.53|570.13|572.89|570.49|572.53|570.13|0
1651686270000|2022-05-04 17:44:30|572.16|569.76|571.18|568.78|572.16|569.76|571.18|568.78|0
1651686280000|2022-05-04 17:44:40|570.94|568.54|570.94|568.54|570.94|568.54|570.45|568.05|0
1651686290000|2022-05-04 17:44:50|570.69|568.29|570.94|568.54|570.94|568.54|570.45|568.05|0
1651686300000|2022-05-04 17:45:00|570.69|568.29|571.67|569.27|571.67|569.27|570.45|568.05|0
1651686310000|2022-05-04 17:45:10|571.18|568.78|571.18|568.78|571.18|568.78|570.69|568.29|0
1651686320000|2022-05-04 17:45:20|571.42|569.02|570.94|568.54|571.42|569.02|570.94|568.54|0
1651686330000|2022-05-04 17:45:30|570.69|568.29|571.18|568.78|571.18|568.78|570.69|568.29|0
1651686340000|2022-05-04 17:45:40|570.69|568.29|571.91|569.51|571.91|569.51|570.69|568.29|0
1651686350000|2022-05-04 17:45:50|571.67|569.27|572.16|569.76|572.16|569.76|571.67|569.27|0
1651686360000|2022-05-04 17:46:00|571.91|569.51|571.42|569.02|572.16|569.76|571.42|569.02|0
1651686370000|2022-05-04 17:46:10|571.67|569.27|571.67|569.27|571.91|569.51|571.67|569.27|0
1651686380000|2022-05-04 17:46:20|571.91|569.51|572.65|570.25|572.65|570.25|571.91|569.51|0
1651686390000|2022-05-04 17:46:30|573.14|570.74|572.53|570.13|573.14|570.74|572.4|570|0
1651686400000|2022-05-04 17:46:40|572.89|570.49|572.4|570|573.14|570.74|572.4|570|0
1651686410000|2022-05-04 17:46:50|572.16|569.76|571.67|569.27|572.16|569.76|571.67|569.27|0
1651686420000|2022-05-04 17:47:00|571.91|569.51|571.55|569.15|572.16|569.76|571.55|569.15|0
1651686430000|2022-05-04 17:47:10|571.18|568.78|571.91|569.51|572.16|569.76|571.18|568.78|0
1651686440000|2022-05-04 17:47:20|572.16|569.76|571.67|569.27|572.16|569.76|571.67|569.27|0
1651686450000|2022-05-04 17:47:30|571.42|569.02|571.91|569.51|571.91|569.51|571.42|569.02|0
1651686460000|2022-05-04 17:47:40|571.42|569.02|571.91|569.51|571.91|569.51|571.42|569.02|0
1651686470000|2022-05-04 17:47:50|571.42|569.02|572.4|570|572.4|570|571.42|569.02|0
1651686480000|2022-05-04 17:48:00|573.14|570.74|572.4|570|573.38|570.98|572.4|570|0
1651686490000|2022-05-04 17:48:10|573.14|570.74|572.89|570.49|573.14|570.74|572.65|570.25|0
1651686500000|2022-05-04 17:48:20|573.14|570.74|573.14|570.74|573.14|570.74|572.89|570.49|0
1651686510000|2022-05-04 17:48:30|573.38|570.98|573.14|570.74|573.38|570.98|572.89|570.49|0
1651686520000|2022-05-04 17:48:40|572.65|570.25|572.77|570.37|572.89|570.49|572.65|570.25|0
1651686530000|2022-05-04 17:48:50|572.89|570.49|571.42|569.02|572.89|570.49|571.42|569.02|0
1651686540000|2022-05-04 17:49:00|571.67|569.27|571.67|569.27|571.91|569.51|571.67|569.27|0
1651686550000|2022-05-04 17:49:10|570.94|568.54|571.67|569.27|571.67|569.27|570.94|568.54|0
1651686560000|2022-05-04 17:49:20|571.42|569.02|571.18|568.78|571.42|569.02|571.18|568.78|0
1651686570000|2022-05-04 17:49:30|571.42|569.02|571.67|569.27|571.91|569.51|571.42|569.02|0
1651686580000|2022-05-04 17:49:40|572.16|569.76|572.65|570.25|572.65|570.25|571.67|569.27|0
1651686590000|2022-05-04 17:49:50|572.89|570.49|573.51|571.11|573.51|571.11|572.89|570.49|0
1651686600000|2022-05-04 17:50:00|573.62|571.22|574.85|572.45|575.22|572.82|573.62|571.22|0
1651686610000|2022-05-04 17:50:10|574.36|571.96|574.6|572.2|575.09|572.69|574.36|571.96|0
1651686620000|2022-05-04 17:50:20|574.85|572.45|575.09|572.69|575.22|572.82|574.73|572.33|0
1651686630000|2022-05-04 17:50:30|574.85|572.45|575.09|572.69|575.34|572.94|574.85|572.45|0
1651686640000|2022-05-04 17:50:40|574.85|572.45|574.11|571.71|575.09|572.69|574.11|571.71|0
1651686650000|2022-05-04 17:50:50|573.87|571.47|573.14|570.74|573.87|571.47|573.14|570.74|0
1651686660000|2022-05-04 17:51:00|573.62|571.22|573.87|571.47|574.11|571.71|573.62|571.22|0
1651686670000|2022-05-04 17:51:10|573.62|571.22|574.11|571.71|574.11|571.71|573.62|571.22|0
1651686680000|2022-05-04 17:51:20|573.62|571.22|572.89|570.49|573.62|571.22|572.89|570.49|0
1651686690000|2022-05-04 17:51:30|572.77|570.37|572.53|570.13|572.77|570.37|572.4|570|0
1651686700000|2022-05-04 17:51:40|572.89|570.49|573.38|570.98|573.38|570.98|572.89|570.49|0
1651686710000|2022-05-04 17:51:50|573.87|571.47|572.89|570.49|573.87|571.47|572.89|570.49|0
1651686720000|2022-05-04 17:52:00|573.14|570.74|573.87|571.47|573.87|571.47|573.14|570.74|0
1651686730000|2022-05-04 17:52:10|573.62|571.22|573.62|571.22|573.62|571.22|573.14|570.74|0
1651686740000|2022-05-04 17:52:20|573.87|571.47|573.02|570.62|573.87|571.47|573.02|570.62|0
1651686750000|2022-05-04 17:52:30|573.14|570.74|572.89|570.49|573.14|570.74|572.65|570.25|0
1651686760000|2022-05-04 17:52:40|573.14|570.74|573.14|570.74|573.75|571.35|573.14|570.74|0
1651686770000|2022-05-04 17:52:50|573.38|570.98|572.89|570.49|573.38|570.98|572.89|570.49|0
1651686780000|2022-05-04 17:53:00|573.38|570.98|572.89|570.49|573.38|570.98|572.89|570.49|0
1651686790000|2022-05-04 17:53:10|572.77|570.37|572.89|570.49|572.89|570.49|572.65|570.25|0
1651686800000|2022-05-04 17:53:20|573.38|570.98|573.62|571.22|573.62|571.22|573.14|570.74|0
1651686810000|2022-05-04 17:53:30|573.87|571.47|573.38|570.98|573.87|571.47|573.38|570.98|0
1651686820000|2022-05-04 17:53:40|573.14|570.74|573.87|571.47|573.87|571.47|573.14|570.74|0
1651686830000|2022-05-04 17:53:50|573.62|571.22|573.14|570.74|573.62|571.22|573.14|570.74|0
1651686840000|2022-05-04 17:54:00|572.65|570.25|573.62|571.22|573.62|571.22|572.65|570.25|0
1651686850000|2022-05-04 17:54:10|573.14|570.74|573.51|571.11|573.51|571.11|573.14|570.74|0
1651686860000|2022-05-04 17:54:20|573.14|570.74|573.38|570.98|573.51|571.11|573.14|570.74|0
1651686870000|2022-05-04 17:54:30|573.62|571.22|573.62|571.22|573.62|571.22|573.38|570.98|0
1651686880000|2022-05-04 17:54:40|572.89|570.49|573.13|570.73|573.13|570.73|572.89|570.49|0
1651686890000|2022-05-04 17:54:50|573.26|570.86|572.89|570.49|573.26|570.86|572.65|570.25|0
1651686900000|2022-05-04 17:55:00|573.38|570.98|572.65|570.25|573.38|570.98|571.91|569.51|0
1651686910000|2022-05-04 17:55:10|573.62|571.22|574.11|571.71|574.24|571.84|573.62|571.22|0
1651686920000|2022-05-04 17:55:20|573.87|571.47|573.13|570.73|573.87|571.47|573.13|570.73|0
1651686930000|2022-05-04 17:55:30|573.62|571.22|572.89|570.49|573.62|571.22|572.89|570.49|0
1651686940000|2022-05-04 17:55:40|572.65|570.25|572.65|570.25|572.65|570.25|572.65|570.25|0
1651686950000|2022-05-04 17:55:50|572.4|570|571.91|569.51|572.4|570|571.91|569.51|0
1651686960000|2022-05-04 17:56:00|572.4|570|572.65|570.25|572.65|570.25|572.4|570|0
1651686970000|2022-05-04 17:56:10|572.4|570|571.06|568.66|572.4|570|571.06|568.66|0
1651686980000|2022-05-04 17:56:20|570.82|568.42|570.45|568.05|570.82|568.42|570.45|568.05|0
1651686990000|2022-05-04 17:56:30|570.57|568.17|570.57|568.17|570.57|568.17|570.45|568.05|0
1651687000000|2022-05-04 17:56:40|570.69|568.29|570.69|568.29|570.69|568.29|570.57|568.17|0
1651687010000|2022-05-04 17:56:50|570.57|568.17|570.93|568.53|570.93|568.53|570.57|568.17|0
1651687020000|2022-05-04 17:57:00|570.69|568.29|570.45|568.05|570.69|568.29|570.45|568.05|0
1651687030000|2022-05-04 17:57:10|570.2|567.8|568.49|566.09|570.2|567.8|568.49|566.09|0
1651687040000|2022-05-04 17:57:20|567.4|565|566.78|564.38|567.4|565|566.78|564.38|0
1651687050000|2022-05-04 17:57:30|566.54|564.14|565.32|562.92|566.54|564.14|565.32|562.92|0
1651687060000|2022-05-04 17:57:40|565.56|563.16|565.8|563.4|565.8|563.4|565.32|562.92|0
1651687070000|2022-05-04 17:57:50|566.05|563.65|567.15|564.75|567.15|564.75|566.05|563.65|0
1651687080000|2022-05-04 17:58:00|566.42|564.02|564.43|562.03|566.42|564.02|564.43|562.03|0
1651687090000|2022-05-04 17:58:10|561.62|559.22|559.05|556.65|561.62|559.22|559.05|556.65|0
1651687100000|2022-05-04 17:58:20|558.56|556.16|562.35|559.95|563.09|560.69|558.56|556.16|0
1651687110000|2022-05-04 17:58:30|561.98|559.58|565.65|563.25|565.65|563.25|561.86|559.46|0
1651687120000|2022-05-04 17:58:40|565.04|562.64|565.77|563.37|565.77|563.37|565.04|562.64|0
1651687130000|2022-05-04 17:58:50|566.51|564.11|565.65|563.25|566.75|564.35|565.65|563.25|0
1651687140000|2022-05-04 17:59:00|566.14|563.74|562.47|560.07|567.11|564.71|562.47|560.07|0
1651687150000|2022-05-04 17:59:10|564.71|562.31|563.86|561.46|564.71|562.31|563.24|560.84|0
1651687160000|2022-05-04 17:59:20|564.84|562.44|565.81|563.41|565.81|563.41|564.84|562.44|0
1651687170000|2022-05-04 17:59:30|566.17|563.77|567.89|565.49|567.89|565.49|565.2|562.8|0
1651687180000|2022-05-04 17:59:40|568.75|566.35|566.3|563.9|568.75|566.35|566.3|563.9|0
1651687190000|2022-05-04 17:59:50|566.06|563.66|566.3|563.9|566.79|564.39|566.06|563.66|0
1651687200000|2022-05-04 18:00:00|565.57|563.17|557.75|555.35|565.57|563.17|557.75|555.35|0
1651687210000|2022-05-04 18:00:10|558.24|555.84|566.55|564.15|568.13|565.73|558.24|555.84|0
1651687220000|2022-05-04 18:00:20|570.82|568.42|575.84|573.44|575.84|573.44|570.82|568.42|0
1651687230000|2022-05-04 18:00:30|574.13|571.73|559.34|556.94|574.13|571.73|559.34|556.94|0
1651687240000|2022-05-04 18:00:40|556.9|554.5|563.12|560.72|563.12|560.72|556.9|554.5|0
1651687250000|2022-05-04 18:00:50|558.49|556.09|561.17|558.77|561.17|558.77|557.63|555.23|0
1651687260000|2022-05-04 18:01:00|559.71|557.31|554.1|551.7|559.71|557.31|551.42|549.02|0
1651687270000|2022-05-04 18:01:10|554.83|552.43|552.63|550.23|554.83|552.43|551.42|549.02|0
1651687280000|2022-05-04 18:01:20|550.56|548.16|550.93|548.53|553.12|550.72|550.56|548.16|0
1651687290000|2022-05-04 18:01:30|548.74|546.34|549.47|547.07|549.47|547.07|547.88|545.48|0
1651687300000|2022-05-04 18:01:40|548.01|545.61|552.88|550.48|552.88|550.48|547.52|545.12|0
1651687310000|2022-05-04 18:01:50|549.95|547.55|554.83|552.43|557.87|555.47|549.95|547.55|0
1651687320000|2022-05-04 18:02:00|556.05|553.65|560.93|558.53|560.93|558.53|556.05|553.65|0
1651687330000|2022-05-04 18:02:10|558.49|556.09|555.8|553.4|558.49|556.09|555.8|553.4|0
1651687340000|2022-05-04 18:02:20|558.97|556.57|559.34|556.94|562.15|559.75|558.36|555.96|0
1651687350000|2022-05-04 18:02:30|558.36|555.96|563.24|560.84|563.24|560.84|558.36|555.96|0
1651687360000|2022-05-04 18:02:40|564.83|562.43|567.28|564.88|570.33|567.93|564.83|562.43|0
1651687370000|2022-05-04 18:02:50|565.08|562.68|565.57|563.17|567.64|565.24|565.08|562.68|0
1651687380000|2022-05-04 18:03:00|565.69|563.29|569.11|566.71|569.11|566.71|565.57|563.17|0
1651687390000|2022-05-04 18:03:10|568.99|566.59|567.15|564.75|568.99|566.59|565.81|563.41|0
1651687400000|2022-05-04 18:03:20|568.5|566.1|565.44|563.04|568.5|566.1|565.44|563.04|0
1651687410000|2022-05-04 18:03:30|565.69|563.29|565.44|563.04|565.69|563.29|564.71|562.31|0
1651687420000|2022-05-04 18:03:40|564.46|562.06|559.71|557.31|564.46|562.06|557.38|554.98|0
1651687430000|2022-05-04 18:03:50|561.78|559.38|559.34|556.94|561.78|559.38|557.63|555.23|0
1651687440000|2022-05-04 18:04:00|558.49|556.09|564.46|562.06|564.46|562.06|558.49|556.09|0
1651687450000|2022-05-04 18:04:10|560.93|558.53|559.82|557.42|562.02|559.62|559.82|557.42|0
1651687460000|2022-05-04 18:04:20|558.6|556.2|558.6|556.2|558.6|556.2|556.65|554.25|0
1651687470000|2022-05-04 18:04:30|557.75|555.35|558.24|555.84|558.24|555.84|556.9|554.5|0
1651687480000|2022-05-04 18:04:40|557.02|554.62|556.65|554.25|559.58|557.18|556.65|554.25|0
1651687490000|2022-05-04 18:04:50|557.87|555.47|557.75|555.35|558.85|556.45|555.43|553.03|0
1651687500000|2022-05-04 18:05:00|555.92|553.52|554.58|552.18|555.92|553.52|554.46|552.06|0
1651687510000|2022-05-04 18:05:10|554.21|551.81|554.46|552.06|554.46|552.06|553.97|551.57|0
1651687520000|2022-05-04 18:05:20|552.99|550.59|553.24|550.84|554.21|551.81|552.75|550.35|0
1651687530000|2022-05-04 18:05:30|552.51|550.11|550.2|547.8|552.51|550.11|549.22|546.82|0
1651687540000|2022-05-04 18:05:40|550.8|548.4|552.02|549.62|552.99|550.59|550.8|548.4|0
1651687550000|2022-05-04 18:05:50|550.93|548.53|553.73|551.33|553.73|551.33|550.44|548.04|0
1651687560000|2022-05-04 18:06:00|554.46|552.06|558|555.6|558|555.6|554.46|552.06|0
1651687570000|2022-05-04 18:06:10|558.6|556.2|558.36|555.96|558.6|556.2|558.11|555.71|0
1651687580000|2022-05-04 18:06:20|559.82|557.42|563.86|561.46|563.86|561.46|559.82|557.42|0
1651687590000|2022-05-04 18:06:30|565.93|563.53|566.42|564.02|566.42|564.02|564.95|562.55|0
1651687600000|2022-05-04 18:06:40|566.17|563.77|564.46|562.06|566.17|563.77|564.46|562.06|0
1651687610000|2022-05-04 18:06:50|567.77|565.37|566.17|563.77|567.77|565.37|566.17|563.77|0
1651687620000|2022-05-04 18:07:00|566.42|564.02|569.6|567.2|569.84|567.44|566.42|564.02|0
1651687630000|2022-05-04 18:07:10|569.72|567.32|573.27|570.87|574.37|571.97|569.72|567.32|0
1651687640000|2022-05-04 18:07:20|574.98|572.58|577.43|575.03|577.92|575.52|574.98|572.58|0
1651687650000|2022-05-04 18:07:30|577.92|575.52|580.86|578.46|580.86|578.46|577.68|575.28|0
1651687660000|2022-05-04 18:07:40|582.09|579.69|578.17|575.77|582.09|579.69|578.17|575.77|0
1651687670000|2022-05-04 18:07:50|580.99|578.59|579.76|577.36|580.99|578.59|579.76|577.36|0
1651687680000|2022-05-04 18:08:00|579.27|576.87|581.11|578.71|582.33|579.93|579.27|576.87|0
1651687690000|2022-05-04 18:08:10|578.66|576.26|580.62|578.22|582.58|580.18|578.66|576.26|0
1651687700000|2022-05-04 18:08:20|579.88|577.48|575.6|573.2|579.88|577.48|575.47|573.07|0
1651687710000|2022-05-04 18:08:30|574.25|571.85|572.04|569.64|574.74|572.34|572.04|569.64|0
1651687720000|2022-05-04 18:08:40|572.29|569.89|571.31|568.91|572.29|569.89|570.58|568.18|0
1651687730000|2022-05-04 18:08:50|572.29|569.89|572.78|570.38|572.78|570.38|571.8|569.4|0
1651687740000|2022-05-04 18:09:00|573.51|571.11|574.98|572.58|574.98|572.58|573.51|571.11|0
1651687750000|2022-05-04 18:09:10|574.74|572.34|573.76|571.36|574.74|572.34|573.76|571.36|0
1651687760000|2022-05-04 18:09:20|574.49|572.09|573.76|571.36|574.49|572.09|573.27|570.87|0
1651687770000|2022-05-04 18:09:30|572.9|570.5|567.88|565.48|572.9|570.5|567.88|565.48|0
1651687780000|2022-05-04 18:09:40|566.91|564.51|569.35|566.95|569.35|566.95|566.91|564.51|0
1651687790000|2022-05-04 18:09:50|569.72|567.32|570.82|568.42|570.95|568.55|569.72|567.32|0
1651687800000|2022-05-04 18:10:00|568.86|566.46|570.58|568.18|570.58|568.18|568.86|566.46|0
1651687810000|2022-05-04 18:10:10|573.76|571.36|573.27|570.87|574.25|571.85|573.27|570.87|0
1651687820000|2022-05-04 18:10:20|569.97|567.57|568.62|566.22|570.09|567.69|568.62|566.22|0
1651687830000|2022-05-04 18:10:30|570.09|567.69|568.13|565.73|570.09|567.69|568.13|565.73|0
1651687840000|2022-05-04 18:10:40|571.06|568.66|572.78|570.38|573.02|570.62|571.06|568.66|0
1651687850000|2022-05-04 18:10:50|573.76|571.36|574.74|572.34|575.84|573.44|573.76|571.36|0
1651687860000|2022-05-04 18:11:00|574.25|571.85|571.06|568.66|574.25|571.85|571.06|568.66|0
1651687870000|2022-05-04 18:11:10|569.84|567.44|571.8|569.4|571.8|569.4|569.35|566.95|0
1651687880000|2022-05-04 18:11:20|571.55|569.15|569.97|567.57|572.42|570.02|569.97|567.57|0
1651687890000|2022-05-04 18:11:30|570.95|568.55|569.84|567.44|570.95|568.55|569.84|567.44|0
1651687900000|2022-05-04 18:11:40|568.37|565.97|564.22|561.82|568.37|565.97|564.22|561.82|0
1651687910000|2022-05-04 18:11:50|564.71|562.31|564.22|561.82|564.71|562.31|563.61|561.21|0
1651687920000|2022-05-04 18:12:00|565.44|563.04|568.99|566.59|568.99|566.59|565.44|563.04|0
1651687930000|2022-05-04 18:12:10|568.62|566.22|565.2|562.8|568.86|566.46|565.2|562.8|0
1651687940000|2022-05-04 18:12:20|565.44|563.04|565.93|563.53|566.66|564.26|565.44|563.04|0
1651687950000|2022-05-04 18:12:30|565.57|563.17|565.44|563.04|565.93|563.53|565.44|563.04|0
1651687960000|2022-05-04 18:12:40|563.61|561.21|564.71|562.31|564.71|562.31|563.61|561.21|0
1651687970000|2022-05-04 18:12:50|565.93|563.53|567.4|565|567.4|565|565.93|563.53|0
1651687980000|2022-05-04 18:13:00|566.42|564.02|565.93|563.53|566.66|564.26|565.93|563.53|0
1651687990000|2022-05-04 18:13:10|566.91|564.51|568.13|565.73|568.13|565.73|566.91|564.51|0
1651688000000|2022-05-04 18:13:20|568.01|565.61|569.48|567.08|569.48|567.08|568.01|565.61|0
1651688010000|2022-05-04 18:13:30|569.11|566.71|568.13|565.73|569.11|566.71|568.13|565.73|0
1651688020000|2022-05-04 18:13:40|566.42|564.02|562.02|559.62|566.42|564.02|562.02|559.62|0
1651688030000|2022-05-04 18:13:50|564.22|561.82|565.2|562.8|565.68|563.28|564.22|561.82|0
1651688040000|2022-05-04 18:14:00|563.97|561.57|568.5|566.1|568.62|566.22|563.97|561.57|0
1651688050000|2022-05-04 18:14:10|568.99|566.59|568.86|566.46|569.97|567.57|568.86|566.46|0
1651688060000|2022-05-04 18:14:20|569.72|567.32|568.86|566.46|569.72|567.32|568.62|566.22|0
1651688070000|2022-05-04 18:14:30|568.62|566.22|573.02|570.62|573.02|570.62|568.62|566.22|0
1651688080000|2022-05-04 18:14:40|572.04|569.64|573.39|570.99|573.51|571.11|572.04|569.64|0
1651688090000|2022-05-04 18:14:50|572.53|570.13|570.21|567.81|572.53|570.13|570.21|567.81|0
1651688100000|2022-05-04 18:15:00|569.84|567.44|572.53|570.13|572.53|570.13|569.84|567.44|0
1651688110000|2022-05-04 18:15:10|571.55|569.15|570.82|568.42|571.55|569.15|568.86|566.46|0
1651688120000|2022-05-04 18:15:20|572.29|569.89|571.91|569.51|572.29|569.89|571.91|569.51|0
1651688130000|2022-05-04 18:15:30|573.62|571.22|573.38|570.98|573.62|571.22|572.53|570.13|0
1651688140000|2022-05-04 18:15:40|572.64|570.24|571.67|569.27|572.64|570.24|571.42|569.02|0
1651688150000|2022-05-04 18:15:50|571.42|569.02|570.93|568.53|571.42|569.02|570.44|568.04|0
1651688160000|2022-05-04 18:16:00|572.04|569.64|570.69|568.29|572.04|569.64|570.69|568.29|0
1651688170000|2022-05-04 18:16:10|570.2|567.8|569.95|567.55|571.3|568.9|569.95|567.55|0
1651688180000|2022-05-04 18:16:20|570.57|568.17|572.4|570|572.4|570|570.57|568.17|0
1651688190000|2022-05-04 18:16:30|571.91|569.51|571.55|569.15|573.13|570.73|571.55|569.15|0
1651688200000|2022-05-04 18:16:40|571.3|568.9|571.67|569.27|571.91|569.51|571.3|568.9|0
1651688210000|2022-05-04 18:16:50|572.64|570.24|572.89|570.49|573.02|570.62|572.64|570.24|0
1651688220000|2022-05-04 18:17:00|572.64|570.24|574.6|572.2|575.33|572.93|572.64|570.24|0
1651688230000|2022-05-04 18:17:10|574.84|572.44|572.53|570.13|574.84|572.44|571.18|568.78|0
1651688240000|2022-05-04 18:17:20|571.31|568.91|571.31|568.91|571.31|568.91|570.95|568.55|0
1651688250000|2022-05-04 18:17:30|572.04|569.64|573.51|571.11|573.51|571.11|572.04|569.64|0
1651688260000|2022-05-04 18:17:40|572.78|570.38|574|571.6|574|571.6|572.78|570.38|0
1651688270000|2022-05-04 18:17:50|573.51|571.11|573.51|571.11|574.25|571.85|573.51|571.11|0
1651688280000|2022-05-04 18:18:00|572.53|570.13|574.49|572.09|574.49|572.09|572.53|570.13|0
1651688290000|2022-05-04 18:18:10|574.98|572.58|574.74|572.34|575.11|572.71|574.74|572.34|0
1651688300000|2022-05-04 18:18:20|576.69|574.29|576.69|574.29|576.69|574.29|576.45|574.05|0
1651688310000|2022-05-04 18:18:30|577.43|575.03|578.65|576.25|578.65|576.25|577.43|575.03|0
1651688320000|2022-05-04 18:18:40|579.88|577.48|580.62|578.22|580.86|578.46|579.88|577.48|0
1651688330000|2022-05-04 18:18:50|581.35|578.95|581.6|579.2|581.6|579.2|580.86|578.46|0
1651688340000|2022-05-04 18:19:00|581.11|578.71|582.82|580.42|582.82|580.42|581.11|578.71|0
1651688350000|2022-05-04 18:19:10|582.33|579.93|581.6|579.2|582.82|580.42|581.6|579.2|0
1651688360000|2022-05-04 18:19:20|581.84|579.44|582.58|580.18|582.58|580.18|581.84|579.44|0
1651688370000|2022-05-04 18:19:30|582.09|579.69|580.86|578.46|582.09|579.69|580.86|578.46|0
1651688380000|2022-05-04 18:19:40|580.12|577.72|578.41|576.01|580.12|577.72|578.41|576.01|0
1651688390000|2022-05-04 18:19:50|579.39|576.99|579.14|576.74|579.39|576.99|577.92|575.52|0
1651688400000|2022-05-04 18:20:00|579.39|576.99|582.7|580.3|582.82|580.42|579.39|576.99|0
1651688410000|2022-05-04 18:20:10|582.33|579.93|582.58|580.18|582.58|580.18|581.84|579.44|0
1651688420000|2022-05-04 18:20:20|582.82|580.42|582.46|580.06|582.82|580.42|582.33|579.93|0
1651688430000|2022-05-04 18:20:30|582.82|580.42|582.7|580.3|582.82|580.42|582.58|580.18|0
1651688440000|2022-05-04 18:20:40|582.09|579.69|582.82|580.42|582.82|580.42|582.09|579.69|0
1651688450000|2022-05-04 18:20:50|587.24|584.84|586.26|583.86|587.73|585.33|586.26|583.86|0
1651688460000|2022-05-04 18:21:00|586.99|584.59|587.48|585.08|587.48|585.08|586.99|584.59|0
1651688470000|2022-05-04 18:21:10|587.73|585.33|587.48|585.08|587.73|585.33|587.48|585.08|0
1651688480000|2022-05-04 18:21:20|586.75|584.35|587.48|585.08|587.73|585.33|586.75|584.35|0
1651688490000|2022-05-04 18:21:30|587.73|585.33|587.48|585.08|587.73|585.33|587.48|585.08|0
1651688500000|2022-05-04 18:21:40|586.5|584.1|585.77|583.37|586.5|584.1|585.77|583.37|0
1651688510000|2022-05-04 18:21:50|585.16|582.76|584.78|582.38|585.52|583.12|584.78|582.38|0
1651688520000|2022-05-04 18:22:00|585.77|583.37|586.75|584.35|587.73|585.33|585.77|583.37|0
1651688530000|2022-05-04 18:22:10|587.24|584.84|586.99|584.59|587.24|584.84|586.75|584.35|0
1651688540000|2022-05-04 18:22:20|587.48|585.08|586.5|584.1|587.48|585.08|586.5|584.1|0
1651688550000|2022-05-04 18:22:30|586.75|584.35|586.99|584.59|588.96|586.56|586.75|584.35|0
1651688560000|2022-05-04 18:22:40|584.05|581.65|582.82|580.42|584.05|581.65|580.61|578.21|0
1651688570000|2022-05-04 18:22:50|583.07|580.67|585.89|583.49|585.89|583.49|583.07|580.67|0
1651688580000|2022-05-04 18:23:00|585.23|582.83|585.54|583.14|587.19|584.79|585.23|582.83|0
1651688590000|2022-05-04 18:23:10|583.82|581.42|583.69|581.29|583.94|581.54|582.71|580.31|0
1651688600000|2022-05-04 18:23:20|584.07|581.67|583.2|580.8|584.07|581.67|583.2|580.8|0
1651688610000|2022-05-04 18:23:30|581.73|579.33|581.49|579.09|582.71|580.31|581.49|579.09|0
1651688620000|2022-05-04 18:23:40|581.24|578.84|580.51|578.11|582.47|580.07|580.51|578.11|0
1651688630000|2022-05-04 18:23:50|580.75|578.35|573.66|571.26|580.75|578.35|573.66|571.26|0
1651688640000|2022-05-04 18:24:00|574.39|571.99|573.41|571.01|574.39|571.99|573.41|571.01|0
1651688650000|2022-05-04 18:24:10|575.37|572.97|572.93|570.53|575.37|572.97|572.93|570.53|0
1651688660000|2022-05-04 18:24:20|574.15|571.75|577.57|575.17|577.57|575.17|574.15|571.75|0
1651688670000|2022-05-04 18:24:30|578.31|575.91|578.8|576.4|578.8|576.4|578.06|575.66|0
1651688680000|2022-05-04 18:24:40|579.04|576.64|576.77|574.37|579.04|576.64|576.77|574.37|0
1651688690000|2022-05-04 18:24:50|576.28|573.88|575.3|572.9|576.28|573.88|573.96|571.56|0
1651688700000|2022-05-04 18:25:00|575.79|573.39|575.67|573.27|575.79|573.39|573.09|570.69|0
1651688710000|2022-05-04 18:25:10|574.32|571.92|575.54|573.14|575.54|573.14|574.32|571.92|0
1651688720000|2022-05-04 18:25:20|576.28|573.88|577.87|575.47|577.87|575.47|576.28|573.88|0
1651688730000|2022-05-04 18:25:30|577.74|575.34|577.74|575.34|577.74|575.34|576.89|574.49|0
1651688740000|2022-05-04 18:25:40|578.48|576.08|577.01|574.61|578.48|576.08|577.01|574.61|0
1651688750000|2022-05-04 18:25:50|576.77|574.37|576.28|573.88|576.77|574.37|576.03|573.63|0
1651688760000|2022-05-04 18:26:00|577.01|574.61|575.79|573.39|577.01|574.61|575.54|573.14|0
1651688770000|2022-05-04 18:26:10|575.54|573.14|575.67|573.27|576.52|574.12|575.3|572.9|0
1651688780000|2022-05-04 18:26:20|575.54|573.14|574.32|571.92|575.54|573.14|574.32|571.92|0
1651688790000|2022-05-04 18:26:30|574.93|572.53|574.32|571.92|574.93|572.53|574.32|571.92|0
1651688800000|2022-05-04 18:26:40|573.58|571.18|572.36|569.96|573.58|571.18|571.87|569.47|0
1651688810000|2022-05-04 18:26:50|572.12|569.72|569.43|567.03|572.12|569.72|569.18|566.78|0
1651688820000|2022-05-04 18:27:00|570.04|567.64|570.4|568|570.4|568|570.04|567.64|0
1651688830000|2022-05-04 18:27:10|569.91|567.51|568.2|565.8|569.91|567.51|566.98|564.58|0
1651688840000|2022-05-04 18:27:20|567.72|565.32|566.98|564.58|567.72|565.32|566.98|564.58|0
1651688850000|2022-05-04 18:27:30|566.25|563.85|561.85|559.45|566.25|563.85|561.85|559.45|0
1651688860000|2022-05-04 18:27:40|561.12|558.72|558.2|555.8|561.12|558.72|558.2|555.8|0
1651688870000|2022-05-04 18:27:50|557.22|554.82|557.46|555.06|558.2|555.8|557.22|554.82|0
1651688880000|2022-05-04 18:28:00|557.35|554.95|556.24|553.84|557.35|554.95|554.3|551.9|0
1651688890000|2022-05-04 18:28:10|557.22|554.82|557.22|554.82|557.22|554.82|556.98|554.58|0
1651688900000|2022-05-04 18:28:20|557.71|555.31|557.22|554.82|557.71|555.31|555.76|553.36|0
1651688910000|2022-05-04 18:28:30|558.08|555.68|560.73|558.33|560.73|558.33|558.08|555.68|0
1651688920000|2022-05-04 18:28:40|559.02|556.62|557.99|555.59|559.33|556.93|557.99|555.59|0
1651688930000|2022-05-04 18:28:50|557.62|555.22|557.01|554.61|558.11|555.71|557.01|554.61|0
1651688940000|2022-05-04 18:29:00|556.76|554.36|556.52|554.12|556.76|554.36|554.32|551.92|0
1651688950000|2022-05-04 18:29:10|556.16|553.76|557.01|554.61|557.01|554.61|556.16|553.76|0
1651688960000|2022-05-04 18:29:20|557.66|555.26|558.84|556.44|560.42|558.02|557.66|555.26|0
1651688970000|2022-05-04 18:29:30|559.44|557.04|559.08|556.68|559.44|557.04|558.95|556.55|0
1651688980000|2022-05-04 18:29:40|559.44|557.04|559.2|556.8|559.44|557.04|558.71|556.31|0
1651688990000|2022-05-04 18:29:50|559.93|557.53|559.2|556.8|560.66|558.26|559.2|556.8|0
1651689000000|2022-05-04 18:30:00|558.83|556.43|556.27|553.87|558.83|556.43|556.27|553.87|0
1651689010000|2022-05-04 18:30:10|555.29|552.89|557.73|555.33|558.46|556.06|555.29|552.89|0
1651689020000|2022-05-04 18:30:20|558.22|555.82|561.88|559.48|561.88|559.48|558.22|555.82|0
1651689030000|2022-05-04 18:30:30|562.13|559.73|567.27|564.87|569.11|566.71|562.13|559.73|0
1651689040000|2022-05-04 18:30:40|567.64|565.24|579.52|577.12|579.52|577.12|567.64|565.24|0
1651689050000|2022-05-04 18:30:50|583.2|580.8|579.03|576.63|583.2|580.8|579.03|576.63|0
1651689060000|2022-05-04 18:31:00|576.09|573.69|576.82|574.42|577.8|575.4|576.09|573.69|0
1651689070000|2022-05-04 18:31:10|577.8|575.4|577.68|575.28|577.8|575.4|572.9|570.5|0
1651689080000|2022-05-04 18:31:20|581.36|578.96|582.46|580.06|583.45|581.05|581.36|578.96|0
1651689090000|2022-05-04 18:31:30|580.63|578.23|583.57|581.17|583.57|581.17|580.26|577.86|0
1651689100000|2022-05-04 18:31:40|584.92|582.52|578.54|576.14|584.92|582.52|578.54|576.14|0
1651689110000|2022-05-04 18:31:50|578.29|575.89|582.22|579.82|582.22|579.82|577.8|575.4|0
1651689120000|2022-05-04 18:32:00|582.1|579.7|584.8|582.4|586.77|584.37|582.1|579.7|0
1651689130000|2022-05-04 18:32:10|588.02|585.62|584.84|582.44|588.02|585.62|581.9|579.5|0
1651689140000|2022-05-04 18:32:20|587.28|584.88|588.64|586.24|590.71|588.31|584.96|582.56|0
1651689150000|2022-05-04 18:32:30|588.26|585.86|588.02|585.62|588.26|585.86|587.04|584.64|0
1651689160000|2022-05-04 18:32:40|587.04|584.64|584.72|582.32|588.64|586.24|584.72|582.32|0
1651689170000|2022-05-04 18:32:50|585.45|583.05|580.32|577.92|585.45|583.05|579.21|576.81|0
1651689180000|2022-05-04 18:33:00|583.12|580.72|584.35|581.95|584.35|581.95|582.76|580.36|0
1651689190000|2022-05-04 18:33:10|587.04|584.64|587.77|585.37|588.26|585.86|587.04|584.64|0
1651689200000|2022-05-04 18:33:20|588.51|586.11|589.13|586.73|589.13|586.73|588.26|585.86|0
1651689210000|2022-05-04 18:33:30|589.98|587.58|587.77|585.37|589.98|587.58|587.77|585.37|0
1651689220000|2022-05-04 18:33:40|588.15|585.75|591.94|589.54|591.94|589.54|588.15|585.75|0
1651689230000|2022-05-04 18:33:50|591.2|588.8|595.37|592.97|595.37|592.97|591.2|588.8|0
1651689240000|2022-05-04 18:34:00|594.88|592.48|598.07|595.67|598.07|595.67|594.88|592.48|0
1651689250000|2022-05-04 18:34:10|598.8|596.4|601.01|598.61|601.01|598.61|598.8|596.4|0
1651689260000|2022-05-04 18:34:20|602.73|600.33|602.49|600.09|602.73|600.33|601.5|599.1|0
1651689270000|2022-05-04 18:34:30|598.31|595.91|600.28|597.88|600.28|597.88|598.31|595.91|0
1651689280000|2022-05-04 18:34:40|598.8|596.4|599.79|597.39|600.03|597.63|598.8|596.4|0
1651689290000|2022-05-04 18:34:50|598.93|596.53|599.3|596.9|599.3|596.9|598.8|596.4|0
1651689300000|2022-05-04 18:35:00|599.54|597.14|599.54|597.14|602.24|599.84|599.54|597.14|0
1651689310000|2022-05-04 18:35:10|601.75|599.35|604.33|601.93|604.33|601.93|601.75|599.35|0
1651689320000|2022-05-04 18:35:20|604.58|602.18|596.6|594.2|604.7|602.3|596.6|594.2|0
1651689330000|2022-05-04 18:35:30|594.39|591.99|592.92|590.52|594.39|591.99|591.82|589.42|0
1651689340000|2022-05-04 18:35:40|589.73|587.33|586.06|583.66|593.16|590.76|586.06|583.66|0
1651689350000|2022-05-04 18:35:50|580.92|578.52|584.59|582.19|586.79|584.39|580.92|578.52|0
1651689360000|2022-05-04 18:36:00|583.5|581.1|585.94|583.54|587.53|585.13|583.5|581.1|0
1651689370000|2022-05-04 18:36:10|582.63|580.23|585.82|583.42|585.82|583.42|582.63|580.23|0
1651689380000|2022-05-04 18:36:20|585.21|582.81|584.59|582.19|586.68|584.28|584.59|582.19|0
1651689390000|2022-05-04 18:36:30|584.23|581.83|579.46|577.06|585.82|583.42|579.46|577.06|0
1651689400000|2022-05-04 18:36:40|575.43|573.03|579.09|576.69|579.09|576.69|575.06|572.66|0
1651689410000|2022-05-04 18:36:50|578.97|576.57|576.77|574.37|579.21|576.81|576.77|574.37|0
1651689420000|2022-05-04 18:37:00|577.01|574.61|577.99|575.59|577.99|575.59|577.01|574.61|0
1651689430000|2022-05-04 18:37:10|580.68|578.28|588.51|586.11|588.51|586.11|580.68|578.28|0
1651689440000|2022-05-04 18:37:20|585.21|582.81|585.82|583.42|586.68|584.28|585.21|582.81|0
1651689450000|2022-05-04 18:37:30|585.08|582.68|582.52|580.12|588.26|585.86|582.52|580.12|0
1651689460000|2022-05-04 18:37:40|580.92|578.52|584.23|581.83|584.23|581.83|580.92|578.52|0
1651689470000|2022-05-04 18:37:50|583.12|580.72|584.59|582.19|584.84|582.44|583.12|580.72|0
1651689480000|2022-05-04 18:38:00|580.19|577.79|583.74|581.34|583.74|581.34|580.19|577.79|0
1651689490000|2022-05-04 18:38:10|581.9|579.5|583.12|580.72|583.12|580.72|581.9|579.5|0
1651689500000|2022-05-04 18:38:20|584.35|581.95|584.96|582.56|584.96|582.56|584.1|581.7|0
1651689510000|2022-05-04 18:38:30|584.1|581.7|577.74|575.34|584.1|581.7|577.74|575.34|0
1651689520000|2022-05-04 18:38:40|579.21|576.81|580.8|578.4|580.8|578.4|579.21|576.81|0
1651689530000|2022-05-04 18:38:50|580.56|578.16|585.82|583.42|585.82|583.42|580.56|578.16|0
1651689540000|2022-05-04 18:39:00|586.79|584.39|582.88|580.48|587.53|585.13|582.88|580.48|0
1651689550000|2022-05-04 18:39:10|584.59|582.19|581.05|578.65|584.59|582.19|580.92|578.52|0
1651689560000|2022-05-04 18:39:20|580.32|577.92|581.9|579.5|581.9|579.5|580.32|577.92|0
1651689570000|2022-05-04 18:39:30|581.54|579.14|584.1|581.7|584.1|581.7|581.17|578.77|0
1651689580000|2022-05-04 18:39:40|582.76|580.36|583.5|581.1|583.5|581.1|582.63|580.23|0
1651689590000|2022-05-04 18:39:50|584.35|581.95|577.5|575.1|584.35|581.95|577.5|575.1|0
1651689600000|2022-05-04 18:40:00|580.92|578.52|586.19|583.79|586.19|583.79|580.92|578.52|0
1651689610000|2022-05-04 18:40:10|582.52|580.12|579.83|577.43|582.52|580.12|579.34|576.94|0
1651689620000|2022-05-04 18:40:20|580.43|578.03|579.7|577.3|580.43|578.03|578.48|576.08|0
1651689630000|2022-05-04 18:40:30|580.07|577.67|580.07|577.67|582.88|580.48|579.7|577.3|0
1651689640000|2022-05-04 18:40:40|581.41|579.01|578.6|576.2|581.41|579.01|578.6|576.2|0
1651689650000|2022-05-04 18:40:50|580.8|578.4|579.94|577.54|580.8|578.4|579.7|577.3|0
1651689660000|2022-05-04 18:41:00|580.8|578.4|576.52|574.12|580.8|578.4|576.52|574.12|0
1651689670000|2022-05-04 18:41:10|576.28|573.88|574.21|571.81|576.28|573.88|572.5|570.1|0
1651689680000|2022-05-04 18:41:20|573.96|571.56|570.79|568.39|574.32|571.92|570.79|568.39|0
1651689690000|2022-05-04 18:41:30|570.66|568.26|566.27|563.87|570.66|568.26|566.27|563.87|0
1651689700000|2022-05-04 18:41:40|566.76|564.36|568.59|566.19|568.59|566.19|565.05|562.65|0
1651689710000|2022-05-04 18:41:50|568.47|566.07|566.89|564.49|569.44|567.04|566.89|564.49|0
1651689720000|2022-05-04 18:42:00|563.35|560.95|567.38|564.98|567.38|564.98|563.35|560.95|0
1651689730000|2022-05-04 18:42:10|566.16|563.76|566.64|564.24|567.49|565.09|566.16|563.76|0
1651689740000|2022-05-04 18:42:20|568.35|565.95|570.17|567.77|570.17|567.77|568.35|565.95|0
1651689750000|2022-05-04 18:42:30|569.57|567.17|568.47|566.07|569.81|567.41|568.47|566.07|0
1651689760000|2022-05-04 18:42:40|572.13|569.73|574.57|572.17|579.21|576.81|572.13|569.73|0
1651689770000|2022-05-04 18:42:50|573.47|571.07|573.84|571.44|573.84|571.44|573.1|570.7|0
1651689780000|2022-05-04 18:43:00|572.74|570.34|573.84|571.44|573.84|571.44|572.74|570.34|0
1651689790000|2022-05-04 18:43:10|573.96|571.56|571.38|568.98|573.96|571.56|571.38|568.98|0
1651689800000|2022-05-04 18:43:20|572.23|569.83|574.32|571.92|574.32|571.92|571.14|568.74|0
1651689810000|2022-05-04 18:43:30|565.51|563.11|558.05|555.65|565.51|563.11|558.05|555.65|0
1651689820000|2022-05-04 18:43:40|555.86|553.46|552.93|550.53|556.72|554.32|552.93|550.53|0
1651689830000|2022-05-04 18:43:50|555.61|553.21|553.17|550.77|555.61|553.21|551.35|548.95|0
1651689840000|2022-05-04 18:44:00|555.12|552.72|550.86|548.46|555.12|552.72|550.86|548.46|0
1651689850000|2022-05-04 18:44:10|548.91|546.51|547.08|544.68|548.91|546.51|546.35|543.95|0
1651689860000|2022-05-04 18:44:20|548.91|546.51|549.27|546.87|549.27|546.87|543.67|541.27|0
1651689870000|2022-05-04 18:44:30|549.76|547.36|549.03|546.63|550.13|547.73|549.03|546.63|0
1651689880000|2022-05-04 18:44:40|549.27|546.87|549.16|546.76|549.27|546.87|548.91|546.51|0
1651689890000|2022-05-04 18:44:50|552.2|549.8|551.95|549.55|556.34|553.94|551.95|549.55|0
1651689900000|2022-05-04 18:45:00|552.57|550.17|547.81|545.41|552.57|550.17|547.81|545.41|0
1651689910000|2022-05-04 18:45:10|550|547.6|548.3|545.9|550|547.6|547.7|545.3|0
1651689920000|2022-05-04 18:45:20|545.62|543.22|545.13|542.73|545.62|543.22|545.13|542.73|0
1651689930000|2022-05-04 18:45:30|543.56|541.16|542.7|540.3|544.65|542.25|542.7|540.3|0
1651689940000|2022-05-04 18:45:40|543.56|541.16|545.38|542.98|546.11|543.71|543.56|541.16|0
1651689950000|2022-05-04 18:45:50|546.35|543.95|545.62|543.22|548.18|545.78|545.38|542.98|0
1651689960000|2022-05-04 18:46:00|544.16|541.76|545.13|542.73|545.86|543.46|544.16|541.76|0
1651689970000|2022-05-04 18:46:10|545.5|543.1|543.92|541.52|546.35|543.95|543.92|541.52|0
1651689980000|2022-05-04 18:46:20|544.16|541.76|544.4|542|544.89|542.49|543.92|541.52|0
1651689990000|2022-05-04 18:46:30|544.53|542.13|543.92|541.52|544.53|542.13|543.92|541.52|0
1651690000000|2022-05-04 18:46:40|544.65|542.25|541|538.6|545.62|543.22|541|538.6|0
1651690010000|2022-05-04 18:46:50|539.78|537.38|536.14|533.74|540.51|538.11|536.14|533.74|0
1651690020000|2022-05-04 18:47:00|533.23|530.83|529.35|526.95|533.6|531.2|529.35|526.95|0
1651690030000|2022-05-04 18:47:10|527.89|525.49|526.81|524.41|529.47|527.07|526.81|524.41|0
1651690040000|2022-05-04 18:47:20|526.2|523.8|527.41|525.01|527.41|525.01|526.2|523.8|0
1651690050000|2022-05-04 18:47:30|525.47|523.07|524.39|521.99|525.47|523.07|524.39|521.99|0
1651690060000|2022-05-04 18:47:40|525.23|522.83|524.5|522.1|525.23|522.83|523.9|521.5|0
1651690070000|2022-05-04 18:47:50|526.08|523.68|528.62|526.22|528.62|526.22|526.08|523.68|0
1651690080000|2022-05-04 18:48:00|527.78|525.38|530.8|528.4|530.8|528.4|527.65|525.25|0
1651690090000|2022-05-04 18:48:10|528.14|525.74|524.87|522.47|528.14|525.74|524.87|522.47|0
1651690100000|2022-05-04 18:48:20|525.6|523.2|525.47|523.07|525.71|523.31|525.47|523.07|0
1651690110000|2022-05-04 18:48:30|524.63|522.23|524.26|521.86|525.71|523.31|524.26|521.86|0
1651690120000|2022-05-04 18:48:40|522.81|520.41|522.42|520.02|522.81|520.41|520.15|517.75|0
1651690130000|2022-05-04 18:48:50|520.35|517.95|524.37|521.97|524.37|521.97|520.35|517.95|0
1651690140000|2022-05-04 18:49:00|524.61|522.21|523.39|520.99|525.1|522.7|523.39|520.99|0
1651690150000|2022-05-04 18:49:10|524.61|522.21|522.76|520.36|524.61|522.21|522.76|520.36|0
1651690160000|2022-05-04 18:49:20|523.49|521.09|523.13|520.73|523.49|521.09|522.76|520.36|0
1651690170000|2022-05-04 18:49:30|524.59|522.19|526.29|523.89|526.29|523.89|524.59|522.19|0
1651690180000|2022-05-04 18:49:40|525.92|523.52|527.27|524.87|528.85|526.45|525.92|523.52|0
1651690190000|2022-05-04 18:49:50|528|525.6|529.82|527.42|529.82|527.42|528|525.6|0
1651690200000|2022-05-04 18:50:00|526.65|524.25|523.73|521.33|526.65|524.25|523.73|521.33|0
1651690210000|2022-05-04 18:50:10|525.19|522.79|526.65|524.25|527.27|524.87|525.19|522.79|0
1651690220000|2022-05-04 18:50:20|527.38|524.98|527.87|525.47|528.85|526.45|527.38|524.98|0
1651690230000|2022-05-04 18:50:30|528.97|526.57|528|525.6|528.97|526.57|528|525.6|0
1651690240000|2022-05-04 18:50:40|527.87|525.47|528.12|525.72|529.22|526.82|527.87|525.47|0
1651690250000|2022-05-04 18:50:50|529.09|526.69|533.12|530.72|533.12|530.72|529.09|526.69|0
1651690260000|2022-05-04 18:51:00|532.75|530.35|527.14|524.74|532.75|530.35|527.14|524.74|0
1651690270000|2022-05-04 18:51:10|528.85|526.45|528.12|525.72|528.97|526.57|527.87|525.47|0
1651690280000|2022-05-04 18:51:20|526.9|524.5|526.65|524.25|527.27|524.87|526.65|524.25|0
1651690290000|2022-05-04 18:51:30|526.41|524.01|523.73|521.33|526.41|524.01|523.73|521.33|0
1651690300000|2022-05-04 18:51:40|523.49|521.09|521.91|519.51|523.49|521.09|521.42|519.02|0
1651690310000|2022-05-04 18:51:50|522.76|520.36|525.07|522.67|525.07|522.67|522.51|520.11|0
1651690320000|2022-05-04 18:52:00|525.43|523.03|523.86|521.46|525.43|523.03|523.73|521.33|0
1651690330000|2022-05-04 18:52:10|524.22|521.82|525.43|523.03|525.43|523.03|524.22|521.82|0
1651690340000|2022-05-04 18:52:20|524.83|522.43|523.24|520.84|524.83|522.43|523.24|520.84|0
1651690350000|2022-05-04 18:52:30|523|520.6|522.27|519.87|523|520.6|522.27|519.87|0
1651690360000|2022-05-04 18:52:40|522.15|519.75|522.51|520.11|522.51|520.11|521.91|519.51|0
1651690370000|2022-05-04 18:52:50|522.27|519.87|521.54|519.14|522.27|519.87|521.05|518.65|0
1651690380000|2022-05-04 18:53:00|522.03|519.63|519.23|516.83|522.03|519.63|519.23|516.83|0
1651690390000|2022-05-04 18:53:10|518.86|516.46|518.13|515.73|518.86|516.46|518.13|515.73|0
1651690400000|2022-05-04 18:53:20|516.92|514.52|518.13|515.73|518.13|515.73|516.92|514.52|0
1651690410000|2022-05-04 18:53:30|518.26|515.86|515.22|512.82|518.26|515.86|514.49|512.09|0
1651690420000|2022-05-04 18:53:40|513.27|510.87|513.27|510.87|513.27|510.87|513.03|510.63|0
1651690430000|2022-05-04 18:53:50|512.55|510.15|511.94|509.54|513.76|511.36|511.94|509.54|0
1651690440000|2022-05-04 18:54:00|511.82|509.42|513.76|511.36|513.76|511.36|511.82|509.42|0
1651690450000|2022-05-04 18:54:10|512.3|509.9|513.27|510.87|513.27|510.87|512.3|509.9|0
1651690460000|2022-05-04 18:54:20|513.64|511.24|514.49|512.09|514.49|512.09|512.55|510.15|0
1651690470000|2022-05-04 18:54:30|515.59|513.19|512.79|510.39|515.59|513.19|512.79|510.39|0
1651690480000|2022-05-04 18:54:40|511.94|509.54|511.33|508.93|511.94|509.54|510.85|508.45|0
1651690490000|2022-05-04 18:54:50|510.6|508.2|510.73|508.33|510.73|508.33|510.6|508.2|0
1651690500000|2022-05-04 18:55:00|510.36|507.96|509.88|507.48|510.6|508.2|509.88|507.48|0
1651690510000|2022-05-04 18:55:10|514.73|512.33|514.97|512.57|515.95|513.55|514.73|512.33|0
1651690520000|2022-05-04 18:55:20|514|511.6|510.73|508.33|514|511.6|510.24|507.84|0
1651690530000|2022-05-04 18:55:30|510.6|508.2|510.36|507.96|511.33|508.93|510.36|507.96|0
1651690540000|2022-05-04 18:55:40|510.12|507.72|510.12|507.72|510.12|507.72|509.39|506.99|0
1651690550000|2022-05-04 18:55:50|509.39|506.99|509.15|506.75|509.39|506.99|509.15|506.75|0
1651690560000|2022-05-04 18:56:00|510.12|507.72|509.39|506.99|510.12|507.72|509.39|506.99|0
1651690570000|2022-05-04 18:56:10|509.15|506.75|507.45|505.05|509.15|506.75|507.45|505.05|0
1651690580000|2022-05-04 18:56:20|506.97|504.57|506.48|504.08|506.97|504.57|505.75|503.35|0
1651690590000|2022-05-04 18:56:30|506.97|504.57|506.24|503.84|506.97|504.57|505.75|503.35|0
1651690600000|2022-05-04 18:56:40|506|503.6|506.97|504.57|507.21|504.81|506|503.6|0
1651690610000|2022-05-04 18:56:50|509.88|507.48|508.42|506.02|510.12|507.72|508.42|506.02|0
1651690620000|2022-05-04 18:57:00|508.79|506.39|509.88|507.48|510.36|507.96|508.79|506.39|0
1651690630000|2022-05-04 18:57:10|512.43|510.03|514|511.6|514|511.6|511.57|509.17|0
1651690640000|2022-05-04 18:57:20|514.97|512.57|513.15|510.75|514.97|512.57|511.93|509.53|0
1651690650000|2022-05-04 18:57:30|513.21|510.81|512.82|510.42|513.66|511.26|512.82|510.42|0
1651690660000|2022-05-04 18:57:40|512.93|510.53|513.91|511.51|513.91|511.51|512.93|510.53|0
1651690670000|2022-05-04 18:57:50|516.1|513.7|511.48|509.08|516.1|513.7|511.48|509.08|0
1651690680000|2022-05-04 18:58:00|511.96|509.56|512.69|510.29|513.18|510.78|511.96|509.56|0
1651690690000|2022-05-04 18:58:10|511.85|509.45|511.23|508.83|512.69|510.29|511.23|508.83|0
1651690700000|2022-05-04 18:58:20|512.93|510.53|512.93|510.53|513.18|510.78|512.69|510.29|0
1651690710000|2022-05-04 18:58:30|512.58|510.18|512.93|510.53|512.93|510.53|511.72|509.32|0
1651690720000|2022-05-04 18:58:40|513.06|510.66|513.66|511.26|515.37|512.97|513.06|510.66|0
1651690730000|2022-05-04 18:58:50|513.42|511.02|513.55|511.15|513.55|511.15|513.42|511.02|0
1651690740000|2022-05-04 18:59:00|512.21|509.81|512.45|510.05|512.45|510.05|511.23|508.83|0
1651690750000|2022-05-04 18:59:10|513.42|511.02|511.23|508.83|513.66|511.26|511.23|508.83|0
1651690760000|2022-05-04 18:59:20|511.48|509.08|512.09|509.69|512.09|509.69|511.48|509.08|0
1651690770000|2022-05-04 18:59:30|510.39|507.99|509.78|507.38|510.39|507.99|509.18|506.78|0
1651690780000|2022-05-04 18:59:40|510.02|507.62|512.93|510.53|512.93|510.53|510.02|507.62|0
1651690790000|2022-05-04 18:59:50|514.88|512.48|511.23|508.83|514.88|512.48|511.23|508.83|0
1651690800000|2022-05-04 19:00:00|509.29|506.89|509.05|506.65|510.51|508.11|509.05|506.65|0
1651690810000|2022-05-04 19:00:10|509.78|507.38|507.11|504.71|509.78|507.38|507.11|504.71|0
1651690820000|2022-05-04 19:00:20|506.87|504.47|508.81|506.41|508.81|506.41|506.14|503.74|0
1651690830000|2022-05-04 19:00:30|509.53|507.13|508.08|505.68|509.9|507.5|507.84|505.44|0
1651690840000|2022-05-04 19:00:40|507.84|505.44|508.56|506.16|509.05|506.65|507.84|505.44|0
1651690850000|2022-05-04 19:00:50|508.93|506.53|508.08|505.68|508.93|506.53|506.99|504.59|0
1651690860000|2022-05-04 19:01:00|507.23|504.83|507.11|504.71|507.23|504.83|506.38|503.98|0
1651690870000|2022-05-04 19:01:10|506.14|503.74|505.89|503.49|506.62|504.22|505.89|503.49|0
1651690880000|2022-05-04 19:01:20|506.86|504.46|505.17|502.77|506.86|504.46|505.17|502.77|0
1651690890000|2022-05-04 19:01:30|505.41|503.01|505.17|502.77|505.65|503.25|505.17|502.77|0
1651690900000|2022-05-04 19:01:40|503.71|501.31|504.32|501.92|504.32|501.92|503.71|501.31|0
1651690910000|2022-05-04 19:01:50|504.44|502.04|503.71|501.31|504.44|502.04|502.99|500.59|0
1651690920000|2022-05-04 19:02:00|505.65|503.25|506.62|504.22|507.35|504.95|505.65|503.25|0
1651690930000|2022-05-04 19:02:10|507.59|505.19|504.81|502.41|507.59|505.19|504.81|502.41|0
1651690940000|2022-05-04 19:02:20|508.56|506.16|506.51|504.11|508.56|506.16|506.51|504.11|0
1651690950000|2022-05-04 19:02:30|505.17|502.77|505.78|503.38|505.89|503.49|505.17|502.77|0
1651690960000|2022-05-04 19:02:40|506.14|503.74|505.17|502.77|507.11|504.71|505.17|502.77|0
1651690970000|2022-05-04 19:02:50|505.89|503.49|505.65|503.25|506.14|503.74|505.17|502.77|0
1651690980000|2022-05-04 19:03:00|505.17|502.77|505.65|503.25|505.65|503.25|504.92|502.52|0
1651690990000|2022-05-04 19:03:10|506.14|503.74|509.66|507.26|510.26|507.86|506.14|503.74|0
1651691000000|2022-05-04 19:03:20|511.48|509.08|510.87|508.47|511.48|509.08|510.87|508.47|0
1651691010000|2022-05-04 19:03:30|510.02|507.62|513.91|511.51|513.91|511.51|510.02|507.62|0
1651691020000|2022-05-04 19:03:40|514.64|512.24|514.45|512.05|516.09|513.69|514.45|512.05|0
1651691030000|2022-05-04 19:03:50|513.48|511.08|511.78|509.38|513.48|511.08|511.53|509.13|0
1651691040000|2022-05-04 19:04:00|511.53|509.13|513.48|511.08|513.48|511.08|510.32|507.92|0
1651691050000|2022-05-04 19:04:10|513.24|510.84|513.24|510.84|513.97|511.57|513.24|510.84|0
1651691060000|2022-05-04 19:04:20|513.97|511.57|512.26|509.86|514.34|511.94|512.26|509.86|0
1651691070000|2022-05-04 19:04:30|511.29|508.89|513.72|511.32|513.72|511.32|511.29|508.89|0
1651691080000|2022-05-04 19:04:40|512.15|509.75|511.17|508.77|513.85|511.45|511.17|508.77|0
1651691090000|2022-05-04 19:04:50|511.53|509.13|508.37|505.97|511.53|509.13|508.37|505.97|0
1651691100000|2022-05-04 19:05:00|508.25|505.85|505.46|503.06|508.25|505.85|505.46|503.06|0
1651691110000|2022-05-04 19:05:10|506.55|504.15|505.7|503.3|506.55|504.15|505.7|503.3|0
1651691120000|2022-05-04 19:05:20|506.31|503.91|505.7|503.3|506.31|503.91|504.85|502.45|0
1651691130000|2022-05-04 19:05:30|506.8|504.4|507.04|504.64|507.04|504.64|506.18|503.78|0
1651691140000|2022-05-04 19:05:40|506.31|503.91|507.89|505.49|508.37|505.97|506.31|503.91|0
1651691150000|2022-05-04 19:05:50|507.64|505.24|506.8|504.4|507.64|505.24|506.8|504.4|0
1651691160000|2022-05-04 19:06:00|505.94|503.54|504|501.6|506.91|504.51|504|501.6|0
1651691170000|2022-05-04 19:06:10|503.03|500.63|503.76|501.36|504|501.6|503.03|500.63|0
1651691180000|2022-05-04 19:06:20|504.73|502.33|505.7|503.3|505.7|503.3|504.48|502.08|0
1651691190000|2022-05-04 19:06:30|504.73|502.33|504|501.6|504.97|502.57|504|501.6|0
1651691200000|2022-05-04 19:06:40|503.15|500.75|502.54|500.14|503.15|500.75|502.54|500.14|0
1651691210000|2022-05-04 19:06:50|503.51|501.11|507.53|505.13|507.53|505.13|503.51|501.11|0
1651691220000|2022-05-04 19:07:00|508.61|506.21|509.34|506.94|509.34|506.94|508.13|505.73|0
1651691230000|2022-05-04 19:07:10|507.89|505.49|508.37|505.97|508.74|506.34|507.4|505|0
1651691240000|2022-05-04 19:07:20|508.86|506.46|510.32|507.92|510.32|507.92|508.61|506.21|0
1651691250000|2022-05-04 19:07:30|509.34|506.94|508.86|506.46|510.69|508.29|508.86|506.46|0
1651691260000|2022-05-04 19:07:40|510.07|507.67|510.07|507.67|510.93|508.53|510.07|507.67|0
1651691270000|2022-05-04 19:07:50|509.83|507.43|507.53|505.13|509.83|507.43|507.53|505.13|0
1651691280000|2022-05-04 19:08:00|507.88|505.48|503.27|500.87|507.88|505.48|503.27|500.87|0
1651691290000|2022-05-04 19:08:10|503.15|500.75|501.33|498.93|503.15|500.75|501.33|498.93|0
1651691300000|2022-05-04 19:08:20|502.06|499.66|501.45|499.05|502.06|499.66|501.45|499.05|0
1651691310000|2022-05-04 19:08:30|500.36|497.96|501.09|498.69|501.09|498.69|500.36|497.96|0
1651691320000|2022-05-04 19:08:40|500.84|498.44|500|497.6|500.84|498.44|499.87|497.47|0
1651691330000|2022-05-04 19:08:50|500.36|497.96|500.12|497.72|500.36|497.96|500.12|497.72|0
1651691340000|2022-05-04 19:09:00|500|497.6|500.36|497.96|500.36|497.96|499.15|496.75|0
1651691350000|2022-05-04 19:09:10|500.12|497.72|499.76|497.36|501.45|499.05|499.76|497.36|0
1651691360000|2022-05-04 19:09:20|499.87|497.47|499.39|496.99|500.48|498.08|499.39|496.99|0
1651691370000|2022-05-04 19:09:30|499.87|497.47|500.6|498.2|500.6|498.2|499.87|497.47|0
1651691380000|2022-05-04 19:09:40|499.15|496.75|500.12|497.72|500.12|497.72|499.15|496.75|0
1651691390000|2022-05-04 19:09:50|500.6|498.2|501.57|499.17|501.57|499.17|500.6|498.2|0
1651691400000|2022-05-04 19:10:00|500.84|498.44|498.9|496.5|500.84|498.44|498.9|496.5|0
1651691410000|2022-05-04 19:10:10|499.15|496.75|500.12|497.72|500.12|497.72|498.66|496.26|0
1651691420000|2022-05-04 19:10:20|500.36|497.96|498.42|496.02|500.36|497.96|498.42|496.02|0
1651691430000|2022-05-04 19:10:30|498.18|495.78|498.18|495.78|498.18|495.78|497.45|495.05|0
1651691440000|2022-05-04 19:10:40|496.96|494.56|498.42|496.02|499.51|497.11|496.96|494.56|0
1651691450000|2022-05-04 19:10:50|498.3|495.9|499.39|496.99|500|497.6|498.3|495.9|0
1651691460000|2022-05-04 19:11:00|499.15|496.75|498.9|496.5|499.15|496.75|498.66|496.26|0
1651691470000|2022-05-04 19:11:10|499.39|496.99|497.45|495.05|499.39|496.99|497.45|495.05|0
1651691480000|2022-05-04 19:11:20|497.69|495.29|497.21|494.81|497.69|495.29|497.21|494.81|0
1651691490000|2022-05-04 19:11:30|497.45|495.05|497.33|494.93|497.45|495.05|497.33|494.93|0
1651691500000|2022-05-04 19:11:40|496.72|494.32|496.48|494.08|497.21|494.81|496.48|494.08|0
1651691510000|2022-05-04 19:11:50|496.96|494.56|497.21|494.81|497.21|494.81|496.48|494.08|0
1651691520000|2022-05-04 19:12:00|496.72|494.32|496.36|493.96|496.72|494.32|496.36|493.96|0
1651691530000|2022-05-04 19:12:10|496.61|494.21|494.78|492.38|496.61|494.21|494.78|492.38|0
1651691540000|2022-05-04 19:12:20|494.54|492.14|494.54|492.14|494.54|492.14|494.06|491.66|0
1651691550000|2022-05-04 19:12:30|494.3|491.9|494.54|492.14|494.54|492.14|494.3|491.9|0
1651691560000|2022-05-04 19:12:40|494.18|491.78|493.22|490.82|494.54|492.14|493.22|490.82|0
1651691570000|2022-05-04 19:12:50|493.09|490.69|492.85|490.45|493.09|490.69|492.36|489.96|0
1651691580000|2022-05-04 19:13:00|492.61|490.21|493.57|491.17|493.57|491.17|492.61|490.21|0
1651691590000|2022-05-04 19:13:10|493.22|490.82|494.06|491.66|494.06|491.66|493.22|490.82|0
1651691600000|2022-05-04 19:13:20|493.82|491.42|491.88|489.48|493.82|491.42|491.88|489.48|0
1651691610000|2022-05-04 19:13:30|491.67|489.27|491.19|488.79|491.67|489.27|490.7|488.3|0
1651691620000|2022-05-04 19:13:40|490.94|488.54|490.94|488.54|490.94|488.54|490.94|488.54|0
1651691630000|2022-05-04 19:13:50|491.55|489.15|491.43|489.03|491.55|489.15|491.19|488.79|0
1651691640000|2022-05-04 19:14:00|491.19|488.79|489.86|487.46|491.19|488.79|489.86|487.46|0
1651691650000|2022-05-04 19:14:10|489.73|487.33|490.22|487.82|490.22|487.82|489.25|486.85|0
1651691660000|2022-05-04 19:14:20|489.49|487.09|490.22|487.82|490.22|487.82|489.49|487.09|0
1651691670000|2022-05-04 19:14:30|491.19|488.79|490.59|488.19|491.31|488.91|490.59|488.19|0
1651691680000|2022-05-04 19:14:40|490.7|488.3|490.7|488.3|490.7|488.3|490.22|487.82|0
1651691690000|2022-05-04 19:14:50|491.19|488.79|490.46|488.06|491.19|488.79|489.97|487.57|0
1651691700000|2022-05-04 19:15:00|490.34|487.94|491.91|489.51|491.91|489.51|490.34|487.94|0
1651691710000|2022-05-04 19:15:10|491.67|489.27|491.43|489.03|492.77|490.37|491.43|489.03|0
1651691720000|2022-05-04 19:15:20|491.19|488.79|491.43|489.03|491.43|489.03|491.19|488.79|0
1651691730000|2022-05-04 19:15:30|491.67|489.27|490.46|488.06|491.67|489.27|490.46|488.06|0
1651691740000|2022-05-04 19:15:40|490.22|487.82|489.73|487.33|491.19|488.79|489.73|487.33|0
1651691750000|2022-05-04 19:15:50|489.49|487.09|489.37|486.97|489.49|487.09|489.37|486.97|0
1651691760000|2022-05-04 19:16:00|488.76|486.36|487.8|485.4|488.76|486.36|487.8|485.4|0
1651691770000|2022-05-04 19:16:10|485.86|483.46|485.38|482.98|486.34|483.94|485.38|482.98|0
1651691780000|2022-05-04 19:16:20|484.89|482.49|484.65|482.25|484.89|482.49|484.41|482.01|0
1651691790000|2022-05-04 19:16:30|484.41|482.01|484.17|481.77|484.41|482.01|484.17|481.77|0
1651691800000|2022-05-04 19:16:40|485.38|482.98|483.68|481.28|486.34|483.94|483.57|481.17|0
1651691810000|2022-05-04 19:16:50|482.72|480.32|484.41|482.01|484.41|482.01|482.72|480.32|0
1651691820000|2022-05-04 19:17:00|483.93|481.53|484.17|481.77|484.78|482.38|483.93|481.53|0
1651691830000|2022-05-04 19:17:10|484.65|482.25|484.89|482.49|484.89|482.49|483.93|481.53|0
1651691840000|2022-05-04 19:17:20|484.41|482.01|485.38|482.98|485.38|482.98|484.41|482.01|0
1651691850000|2022-05-04 19:17:30|484.89|482.49|484.17|481.77|484.89|482.49|484.17|481.77|0
1651691860000|2022-05-04 19:17:40|484.89|482.49|484.05|481.65|484.89|482.49|483.93|481.53|0
1651691870000|2022-05-04 19:17:50|483.93|481.53|482.96|480.56|483.93|481.53|482.48|480.08|0
1651691880000|2022-05-04 19:18:00|484.05|481.65|484.89|482.49|484.89|482.49|484.05|481.65|0
1651691890000|2022-05-04 19:18:10|485.13|482.73|485.62|483.22|486.1|483.7|485.13|482.73|0
1651691900000|2022-05-04 19:18:20|487.68|485.28|489.25|486.85|489.49|487.09|487.68|485.28|0
1651691910000|2022-05-04 19:18:30|489.73|487.33|489.25|486.85|489.73|487.33|488.65|486.25|0
1651691920000|2022-05-04 19:18:40|489.01|486.61|489.73|487.33|489.73|487.33|489.01|486.61|0
1651691930000|2022-05-04 19:18:50|489.97|487.57|493.25|490.85|493.25|490.85|489.97|487.57|0
1651691940000|2022-05-04 19:19:00|492.88|490.48|493.37|490.97|493.37|490.97|492.88|490.48|0
1651691950000|2022-05-04 19:19:10|494.34|491.94|496.28|493.88|496.28|493.88|494.34|491.94|0
1651691960000|2022-05-04 19:19:20|496.76|494.36|495.06|492.66|496.76|494.36|495.06|492.66|0
1651691970000|2022-05-04 19:19:30|496.76|494.36|496.89|494.49|497.49|495.09|496.28|493.88|0
1651691980000|2022-05-04 19:19:40|496.76|494.36|497.98|495.58|497.98|495.58|496.76|494.36|0
1651691990000|2022-05-04 19:19:50|496.52|494.12|495.55|493.15|496.52|494.12|495.55|493.15|0
1651692000000|2022-05-04 19:20:00|495.06|492.66|494.09|491.69|496.03|493.63|494.09|491.69|0
1651692010000|2022-05-04 19:20:10|492.64|490.24|488.28|485.88|492.64|490.24|488.28|485.88|0
1651692020000|2022-05-04 19:20:20|487.31|484.91|486.59|484.19|487.31|484.91|486.34|483.94|0
1651692030000|2022-05-04 19:20:30|488.04|485.64|489.01|486.61|489.62|487.22|488.04|485.64|0
1651692040000|2022-05-04 19:20:40|490.22|487.82|489.97|487.57|491.19|488.79|489.73|487.33|0
1651692050000|2022-05-04 19:20:50|491.91|489.51|491.91|489.51|492.15|489.75|491.67|489.27|0
1651692060000|2022-05-04 19:21:00|490.46|488.06|490.7|488.3|491.43|489.03|490.46|488.06|0
1651692070000|2022-05-04 19:21:10|491.43|489.03|494.09|491.69|494.09|491.69|491.43|489.03|0
1651692080000|2022-05-04 19:21:20|492.88|490.48|494.09|491.69|494.09|491.69|492.88|490.48|0
1651692090000|2022-05-04 19:21:30|493.37|490.97|493.98|491.58|493.98|491.58|492.88|490.48|0
1651692100000|2022-05-04 19:21:40|494.58|492.18|493.85|491.45|494.58|492.18|493.85|491.45|0
1651692110000|2022-05-04 19:21:50|494.82|492.42|495.06|492.66|496.03|493.63|494.82|492.42|0
1651692120000|2022-05-04 19:22:00|494.09|491.69|494.34|491.94|494.34|491.94|493.25|490.85|0
1651692130000|2022-05-04 19:22:10|494.82|492.42|491.8|489.4|494.82|492.42|491.8|489.4|0
1651692140000|2022-05-04 19:22:20|492.88|490.48|489.25|486.85|493.37|490.97|489.25|486.85|0
1651692150000|2022-05-04 19:22:30|490.83|488.43|491.91|489.51|491.91|489.51|490.83|488.43|0
1651692160000|2022-05-04 19:22:40|492.64|490.24|492.15|489.75|492.77|490.37|492.15|489.75|0
1651692170000|2022-05-04 19:22:50|492.4|490|492.64|490.24|492.64|490.24|492.15|489.75|0
1651692180000|2022-05-04 19:23:00|492.88|490.48|488.76|486.36|492.88|490.48|488.76|486.36|0
1651692190000|2022-05-04 19:23:10|489.49|487.09|491.07|488.67|491.67|489.27|489.49|487.09|0
1651692200000|2022-05-04 19:23:20|490.22|487.82|489.01|486.61|490.22|487.82|488.52|486.12|0
1651692210000|2022-05-04 19:23:30|490.7|488.3|489.25|486.85|491.67|489.27|489.25|486.85|0
1651692220000|2022-05-04 19:23:40|488.76|486.36|488.28|485.88|488.76|486.36|486.83|484.43|0
1651692230000|2022-05-04 19:23:50|488.04|485.64|488.52|486.12|489.37|486.97|488.04|485.64|0
1651692240000|2022-05-04 19:24:00|487.79|485.39|487.79|485.39|487.79|485.39|487.07|484.67|0
1651692250000|2022-05-04 19:24:10|487.92|485.52|487.07|484.67|487.92|485.52|486.83|484.43|0
1651692260000|2022-05-04 19:24:20|487.31|484.91|488.04|485.64|488.04|485.64|486.71|484.31|0
1651692270000|2022-05-04 19:24:30|488.16|485.76|488.52|486.12|489|486.6|488.16|485.76|0
1651692280000|2022-05-04 19:24:40|488.28|485.88|486.58|484.18|488.28|485.88|486.58|484.18|0
1651692290000|2022-05-04 19:24:50|487.07|484.67|486.1|483.7|487.07|484.67|486.1|483.7|0
1651692300000|2022-05-04 19:25:00|486.83|484.43|485.38|482.98|486.83|484.43|485.38|482.98|0
1651692310000|2022-05-04 19:25:10|485.13|482.73|485.62|483.22|485.62|483.22|485.13|482.73|0
1651692320000|2022-05-04 19:25:20|484.89|482.49|485.38|482.98|485.38|482.98|484.89|482.49|0
1651692330000|2022-05-04 19:25:30|485.62|483.22|485.13|482.73|485.62|483.22|484.65|482.25|0
1651692340000|2022-05-04 19:25:40|484.65|482.25|486.47|484.07|486.47|484.07|484.65|482.25|0
1651692350000|2022-05-04 19:25:50|485.13|482.73|483.92|481.52|485.13|482.73|483.92|481.52|0
1651692360000|2022-05-04 19:26:00|483.44|481.04|482.12|479.72|483.44|481.04|481.99|479.59|0
1651692370000|2022-05-04 19:26:10|483.68|481.28|483.44|481.04|483.68|481.28|483.44|481.04|0
1651692380000|2022-05-04 19:26:20|483.68|481.28|483.2|480.8|483.68|481.28|482.96|480.56|0
1651692390000|2022-05-04 19:26:30|482.23|479.83|482.23|479.83|482.23|479.83|481.63|479.23|0
1651692400000|2022-05-04 19:26:40|482.84|480.44|484.89|482.49|484.89|482.49|482.84|480.44|0
1651692410000|2022-05-04 19:26:50|484.17|481.77|485.38|482.98|485.38|482.98|483.68|481.28|0
1651692420000|2022-05-04 19:27:00|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1651692430000|2022-05-04 19:27:10|484.41|482.01|484.65|482.25|484.89|482.49|484.17|481.77|0
1651692440000|2022-05-04 19:27:20|484.89|482.49|481.99|479.59|484.89|482.49|481.99|479.59|0
1651692450000|2022-05-04 19:27:30|481.27|478.87|481.51|479.11|481.51|479.11|481.02|478.62|0
1651692460000|2022-05-04 19:27:40|481.99|479.59|481.51|479.11|481.99|479.59|481.51|479.11|0
1651692470000|2022-05-04 19:27:50|480.54|478.14|480.3|477.9|480.54|478.14|479.33|476.93|0
1651692480000|2022-05-04 19:28:00|480.06|477.66|480.54|478.14|481.51|479.11|480.06|477.66|0
1651692490000|2022-05-04 19:28:10|480.91|478.51|481.02|478.62|481.02|478.62|480.91|478.51|0
1651692500000|2022-05-04 19:28:20|481.51|479.11|481.02|478.62|481.75|479.35|481.02|478.62|0
1651692510000|2022-05-04 19:28:30|481.27|478.87|482.72|480.32|482.72|480.32|481.02|478.62|0
1651692520000|2022-05-04 19:28:40|481.99|479.59|480.54|478.14|481.99|479.59|480.54|478.14|0
1651692530000|2022-05-04 19:28:50|481.02|478.62|480.78|478.38|481.02|478.62|480.78|478.38|0
1651692540000|2022-05-04 19:29:00|480.54|478.14|480.78|478.38|481.39|478.99|480.54|478.14|0
1651692550000|2022-05-04 19:29:10|480.3|477.9|479.33|476.93|480.3|477.9|479.33|476.93|0
1651692560000|2022-05-04 19:29:20|478.85|476.45|479.09|476.69|479.09|476.69|478.37|475.97|0
1651692570000|2022-05-04 19:29:30|478.15|475.75|477.9|475.5|478.15|475.75|477.9|475.5|0
1651692580000|2022-05-04 19:29:40|478.15|475.75|478.15|475.75|478.15|475.75|478.15|475.75|0
1651692590000|2022-05-04 19:29:50|477.66|475.26|478.15|475.75|478.15|475.75|477.42|475.02|0
1651692600000|2022-05-04 19:30:00|476.7|474.3|477.9|475.5|477.9|475.5|476.45|474.05|0
1651692610000|2022-05-04 19:30:10|477.18|474.78|475.25|472.85|477.18|474.78|475.25|472.85|0
1651692620000|2022-05-04 19:30:20|475.49|473.09|476.45|474.05|476.7|474.3|475.37|472.97|0
1651692630000|2022-05-04 19:30:30|476.21|473.81|477.66|475.26|477.66|475.26|476.21|473.81|0
1651692640000|2022-05-04 19:30:40|476.94|474.54|475.97|473.57|476.94|474.54|475.97|473.57|0
1651692650000|2022-05-04 19:30:50|475.73|473.33|477.06|474.66|477.06|474.66|475.73|473.33|0
1651692660000|2022-05-04 19:31:00|476.45|474.05|475.97|473.57|476.45|474.05|475.97|473.57|0
1651692670000|2022-05-04 19:31:10|474.76|472.36|474.76|472.36|475.25|472.85|474.76|472.36|0
1651692680000|2022-05-04 19:31:20|475.01|472.61|475.73|473.33|475.73|473.33|475.01|472.61|0
1651692690000|2022-05-04 19:31:30|476.94|474.54|475.25|472.85|476.94|474.54|475.25|472.85|0
1651692700000|2022-05-04 19:31:40|475.49|473.09|474.52|472.12|475.49|473.09|474.28|471.88|0
1651692710000|2022-05-04 19:31:50|474.28|471.88|473.32|470.92|474.28|471.88|473.32|470.92|0
1651692720000|2022-05-04 19:32:00|473.07|470.67|472.35|469.95|473.07|470.67|472.35|469.95|0
1651692730000|2022-05-04 19:32:10|472.59|470.19|472.35|469.95|472.59|470.19|471.87|469.47|0
1651692740000|2022-05-04 19:32:20|471.87|469.47|469.7|467.3|471.87|469.47|469.7|467.3|0
1651692750000|2022-05-04 19:32:30|469.22|466.82|469.7|467.3|469.7|467.3|469.22|466.82|0
1651692760000|2022-05-04 19:32:40|468.97|466.57|468.73|466.33|468.97|466.57|468.73|466.33|0
1651692770000|2022-05-04 19:32:50|468.49|466.09|468.01|465.61|468.49|466.09|468.01|465.61|0
1651692780000|2022-05-04 19:33:00|468.38|465.98|469.94|467.54|469.94|467.54|468.38|465.98|0
1651692790000|2022-05-04 19:33:10|470.18|467.78|468.01|465.61|470.18|467.78|468.01|465.61|0
1651692800000|2022-05-04 19:33:20|468.25|465.85|468.97|466.57|468.97|466.57|468.25|465.85|0
1651692810000|2022-05-04 19:33:30|469.46|467.06|468.49|466.09|469.46|467.06|468.49|466.09|0
1651692820000|2022-05-04 19:33:40|468.14|465.74|467.29|464.89|468.49|466.09|467.29|464.89|0
1651692830000|2022-05-04 19:33:50|466.83|464.43|466.35|463.95|466.83|464.43|466.35|463.95|0
1651692840000|2022-05-04 19:34:00|466.11|463.71|465.86|463.46|466.59|464.19|465.86|463.46|0
1651692850000|2022-05-04 19:34:10|467.07|464.67|466.59|464.19|467.07|464.67|465.86|463.46|0
1651692860000|2022-05-04 19:34:20|465.62|463.22|464.9|462.5|465.62|463.22|464.9|462.5|0
1651692870000|2022-05-04 19:34:30|465.14|462.74|465.38|462.98|465.38|462.98|464.66|462.26|0
1651692880000|2022-05-04 19:34:40|465.14|462.74|464.41|462.01|465.62|463.22|464.41|462.01|0
1651692890000|2022-05-04 19:34:50|465.14|462.74|465.38|462.98|465.38|462.98|464.9|462.5|0
1651692900000|2022-05-04 19:35:00|464.9|462.5|465.62|463.22|465.62|463.22|464.9|462.5|0
1651692910000|2022-05-04 19:35:10|466.35|463.95|468.04|465.64|468.04|465.64|466.35|463.95|0
1651692920000|2022-05-04 19:35:20|468.52|466.12|468.28|465.88|468.52|466.12|468.28|465.88|0
1651692930000|2022-05-04 19:35:30|469.01|466.61|470.58|468.18|470.58|468.18|469.01|466.61|0
1651692940000|2022-05-04 19:35:40|470.94|468.54|469.49|467.09|470.94|468.54|469.49|467.09|0
1651692950000|2022-05-04 19:35:50|469.73|467.33|467.8|465.4|469.73|467.33|467.8|465.4|0
1651692960000|2022-05-04 19:36:00|468.28|465.88|468.16|465.76|468.28|465.88|467.8|465.4|0
1651692970000|2022-05-04 19:36:10|467.92|465.52|469.25|466.85|469.25|466.85|467.92|465.52|0
1651692980000|2022-05-04 19:36:20|469.13|466.73|468.52|466.12|469.25|466.85|468.52|466.12|0
1651692990000|2022-05-04 19:36:30|468.04|465.64|466.59|464.19|468.04|465.64|466.59|464.19|0
1651693000000|2022-05-04 19:36:40|466.83|464.43|466.83|464.43|466.83|464.43|466.35|463.95|0
1651693010000|2022-05-04 19:36:50|467.07|464.67|467.68|465.28|467.68|465.28|466.83|464.43|0
1651693020000|2022-05-04 19:37:00|467.8|465.4|467.07|464.67|468.04|465.64|467.07|464.67|0
1651693030000|2022-05-04 19:37:10|466.59|464.19|466.1|463.7|466.59|464.19|465.62|463.22|0
1651693040000|2022-05-04 19:37:20|466.59|464.19|466.59|464.19|466.59|464.19|466.35|463.95|0
1651693050000|2022-05-04 19:37:30|465.99|463.59|465.14|462.74|465.99|463.59|465.14|462.74|0
1651693060000|2022-05-04 19:37:40|464.9|462.5|465.62|463.22|465.62|463.22|464.9|462.5|0
1651693070000|2022-05-04 19:37:50|465.38|462.98|466.35|463.95|466.59|464.19|465.38|462.98|0
1651693080000|2022-05-04 19:38:00|466.59|464.19|465.62|463.22|466.59|464.19|465.62|463.22|0
1651693090000|2022-05-04 19:38:10|466.1|463.7|467.07|464.67|467.31|464.91|466.1|463.7|0
1651693100000|2022-05-04 19:38:20|467.31|464.91|467.55|465.15|467.8|465.4|467.31|464.91|0
1651693110000|2022-05-04 19:38:30|466.83|464.43|466.83|464.43|467.07|464.67|466.83|464.43|0
1651693120000|2022-05-04 19:38:40|467.8|465.4|468.04|465.64|468.28|465.88|467.8|465.4|0
1651693130000|2022-05-04 19:38:50|467.8|465.4|466.35|463.95|467.8|465.4|466.35|463.95|0
1651693140000|2022-05-04 19:39:00|465.86|463.46|464.65|462.25|465.86|463.46|464.65|462.25|0
1651693150000|2022-05-04 19:39:10|464.9|462.5|464.41|462.01|464.9|462.5|463.69|461.29|0
1651693160000|2022-05-04 19:39:20|463.93|461.53|463.45|461.05|464.17|461.77|463.45|461.05|0
1651693170000|2022-05-04 19:39:30|463.69|461.29|463.45|461.05|463.69|461.29|463.21|460.81|0
1651693180000|2022-05-04 19:39:40|463.21|460.81|463.45|461.05|463.45|461.05|463.21|460.81|0
1651693190000|2022-05-04 19:39:50|463.21|460.81|464.65|462.25|464.65|462.25|463.21|460.81|0
1651693200000|2022-05-04 19:40:00|464.9|462.5|465.14|462.74|465.14|462.74|464.3|461.9|0
1651693210000|2022-05-04 19:40:10|465.62|463.22|465.14|462.74|465.62|463.22|465.14|462.74|0
1651693220000|2022-05-04 19:40:20|464.65|462.25|464.17|461.77|464.65|462.25|463.93|461.53|0
1651693230000|2022-05-04 19:40:30|465.14|462.74|466.1|463.7|466.1|463.7|465.14|462.74|0
1651693240000|2022-05-04 19:40:40|464.9|462.5|464.3|461.9|464.9|462.5|463.69|461.29|0
1651693250000|2022-05-04 19:40:50|464.41|462.01|464.65|462.25|464.65|462.25|464.41|462.01|0
1651693260000|2022-05-04 19:41:00|466.35|463.95|468.04|465.64|468.04|465.64|466.35|463.95|0
1651693270000|2022-05-04 19:41:10|467.8|465.4|467.31|464.91|467.92|465.52|467.31|464.91|0
1651693280000|2022-05-04 19:41:20|467.07|464.67|467.8|465.4|468.04|465.64|467.07|464.67|0
1651693290000|2022-05-04 19:41:30|468.04|465.64|469.49|467.09|469.49|467.09|468.04|465.64|0
1651693300000|2022-05-04 19:41:40|469.01|466.61|468.28|465.88|469.01|466.61|468.04|465.64|0
1651693310000|2022-05-04 19:41:50|468.04|465.64|467.07|464.67|468.04|465.64|466.59|464.19|0
1651693320000|2022-05-04 19:42:00|465.86|463.46|463.21|460.81|465.86|463.46|463.21|460.81|0
1651693330000|2022-05-04 19:42:10|463.45|461.05|462.96|460.56|463.69|461.29|462.96|460.56|0
1651693340000|2022-05-04 19:42:20|462.72|460.32|462.12|459.72|462.72|460.32|461.88|459.48|0
1651693350000|2022-05-04 19:42:30|462.72|460.32|461.76|459.36|462.72|460.32|461.76|459.36|0
1651693360000|2022-05-04 19:42:40|462|459.6|462.48|460.08|462.72|460.32|462|459.6|0
1651693370000|2022-05-04 19:42:50|462.72|460.32|463.21|460.81|463.21|460.81|462.72|460.32|0
1651693380000|2022-05-04 19:43:00|463.93|461.53|463.93|461.53|464.17|461.77|462.48|460.08|0
1651693390000|2022-05-04 19:43:10|464.41|462.01|466.83|464.43|466.83|464.43|464.41|462.01|0
1651693400000|2022-05-04 19:43:20|466.59|464.19|468.28|465.88|468.28|465.88|466.59|464.19|0
1651693410000|2022-05-04 19:43:30|469.73|467.33|469.25|466.85|469.73|467.33|469.25|466.85|0
1651693420000|2022-05-04 19:43:40|470.21|467.81|469.73|467.33|470.21|467.81|469.73|467.33|0
1651693430000|2022-05-04 19:43:50|469.49|467.09|468.28|465.88|469.49|467.09|468.28|465.88|0
1651693440000|2022-05-04 19:44:00|467.8|465.4|466.59|464.19|467.8|465.4|466.59|464.19|0
1651693450000|2022-05-04 19:44:10|465.62|463.22|465.86|463.46|465.86|463.46|465.38|462.98|0
1651693460000|2022-05-04 19:44:20|465.14|462.74|464.41|462.01|465.14|462.74|464.17|461.77|0
1651693470000|2022-05-04 19:44:30|465.38|462.98|464.65|462.25|465.38|462.98|464.17|461.77|0
1651693480000|2022-05-04 19:44:40|464.41|462.01|462.96|460.56|464.41|462.01|462.96|460.56|0
1651693490000|2022-05-04 19:44:50|462.48|460.08|462.72|460.32|462.96|460.56|462.48|460.08|0
1651693500000|2022-05-04 19:45:00|463.69|461.29|462.48|460.08|464.17|461.77|462.48|460.08|0
1651693510000|2022-05-04 19:45:10|462.96|460.56|461.76|459.36|462.96|460.56|461.27|458.87|0
1651693520000|2022-05-04 19:45:20|462.96|460.56|462.72|460.32|462.96|460.56|462.24|459.84|0
1651693530000|2022-05-04 19:45:30|462.96|460.56|462.96|460.56|463.45|461.05|462.96|460.56|0
1651693540000|2022-05-04 19:45:40|463.2|460.8|463.45|461.05|464.3|461.9|463.2|460.8|0
1651693550000|2022-05-04 19:45:50|463.93|461.53|463.69|461.29|463.93|461.53|463.45|461.05|0
1651693560000|2022-05-04 19:46:00|463.93|461.53|465.62|463.22|465.62|463.22|463.45|461.05|0
1651693570000|2022-05-04 19:46:10|464.9|462.5|466.1|463.7|466.1|463.7|464.9|462.5|0
1651693580000|2022-05-04 19:46:20|465.62|463.22|465.14|462.74|466.34|463.94|465.14|462.74|0
1651693590000|2022-05-04 19:46:30|464.41|462.01|465.38|462.98|465.38|462.98|463.93|461.53|0
1651693600000|2022-05-04 19:46:40|466.34|463.94|467.07|464.67|467.07|464.67|466.34|463.94|0
1651693610000|2022-05-04 19:46:50|466.1|463.7|466.34|463.94|466.34|463.94|466.1|463.7|0
1651693620000|2022-05-04 19:47:00|467.07|464.67|467.55|465.15|467.8|465.4|467.07|464.67|0
1651693630000|2022-05-04 19:47:10|467.07|464.67|466.59|464.19|467.07|464.67|466.34|463.94|0
1651693640000|2022-05-04 19:47:20|466.83|464.43|466.83|464.43|467.31|464.91|466.34|463.94|0
1651693650000|2022-05-04 19:47:30|467.07|464.67|467.31|464.91|467.31|464.91|467.07|464.67|0
1651693660000|2022-05-04 19:47:40|467.8|465.4|468.52|466.12|468.52|466.12|467.8|465.4|0
1651693670000|2022-05-04 19:47:50|468.28|465.88|467.31|464.91|468.52|466.12|467.31|464.91|0
1651693680000|2022-05-04 19:48:00|466.34|463.94|466.83|464.43|467.8|465.4|466.34|463.94|0
1651693690000|2022-05-04 19:48:10|466.34|463.94|465.14|462.74|466.34|463.94|465.14|462.74|0
1651693700000|2022-05-04 19:48:20|466.34|463.94|464.17|461.77|466.34|463.94|464.17|461.77|0
1651693710000|2022-05-04 19:48:30|464.41|462.01|462.96|460.56|464.41|462.01|462.96|460.56|0
1651693720000|2022-05-04 19:48:40|463.81|461.41|463.93|461.53|464.17|461.77|463.81|461.41|0
1651693730000|2022-05-04 19:48:50|462.96|460.56|463.2|460.8|463.69|461.29|462.96|460.56|0
1651693740000|2022-05-04 19:49:00|462.96|460.56|461.88|459.48|463.2|460.8|461.88|459.48|0
1651693750000|2022-05-04 19:49:10|461.03|458.63|461.03|458.63|461.16|458.76|461.03|458.63|0
1651693760000|2022-05-04 19:49:20|460.55|458.15|460.31|457.91|461.03|458.63|460.31|457.91|0
1651693770000|2022-05-04 19:49:30|459.34|456.94|458.62|456.22|459.34|456.94|458.14|455.74|0
1651693780000|2022-05-04 19:49:40|457.66|455.26|457.9|455.5|458.38|455.98|457.66|455.26|0
1651693790000|2022-05-04 19:49:50|458.38|455.98|457.66|455.26|458.38|455.98|457.66|455.26|0
1651693800000|2022-05-04 19:50:00|456.21|453.81|455.73|453.33|457.66|455.26|455.73|453.33|0
1651693810000|2022-05-04 19:50:10|456.21|453.81|455.25|452.85|456.21|453.81|455.25|452.85|0
1651693820000|2022-05-04 19:50:20|455.49|453.09|455.37|452.97|455.97|453.57|455.37|452.97|0
1651693830000|2022-05-04 19:50:30|455.01|452.61|457.18|454.78|457.18|454.78|455.01|452.61|0
1651693840000|2022-05-04 19:50:40|457.42|455.02|455.25|452.85|457.42|455.02|455.25|452.85|0
1651693850000|2022-05-04 19:50:50|456.69|454.29|455.49|453.09|456.69|454.29|455.25|452.85|0
1651693860000|2022-05-04 19:51:00|455.25|452.85|455.49|453.09|455.73|453.33|455.25|452.85|0
1651693870000|2022-05-04 19:51:10|455.25|452.85|455.25|452.85|455.97|453.57|455.25|452.85|0
1651693880000|2022-05-04 19:51:20|455.49|453.09|456.45|454.05|456.45|454.05|455.49|453.09|0
1651693890000|2022-05-04 19:51:30|455.73|453.33|455.01|452.61|456.21|453.81|455.01|452.61|0
1651693900000|2022-05-04 19:51:40|455.49|453.09|455.97|453.57|456.21|453.81|455.49|453.09|0
1651693910000|2022-05-04 19:51:50|455.73|453.33|455.27|452.87|456.69|454.29|455.03|452.63|0
1651693920000|2022-05-04 19:52:00|455.49|453.09|455.25|452.85|455.49|453.09|455.25|452.85|0
1651693930000|2022-05-04 19:52:10|455.49|453.09|457.43|455.03|457.43|455.03|455.49|453.09|0
1651693940000|2022-05-04 19:52:20|457.67|455.27|457.67|455.27|457.67|455.27|457.18|454.78|0
1651693950000|2022-05-04 19:52:30|456.94|454.54|457.67|455.27|457.67|455.27|456.46|454.06|0
1651693960000|2022-05-04 19:52:40|456.7|454.3|455.98|453.58|456.7|454.3|455.74|453.34|0
1651693970000|2022-05-04 19:52:50|455.74|453.34|455.73|453.33|455.74|453.34|455.25|452.85|0
1651693980000|2022-05-04 19:53:00|455.49|453.09|453.08|450.68|455.49|453.09|453.08|450.68|0
1651693990000|2022-05-04 19:53:10|452|449.6|452.12|449.72|453.32|450.92|452|449.6|0
1651694000000|2022-05-04 19:53:20|451.88|449.48|454.29|451.89|454.29|451.89|451.88|449.48|0
1651694010000|2022-05-04 19:53:30|454.53|452.13|455.49|453.09|455.49|453.09|454.29|451.89|0
1651694020000|2022-05-04 19:53:40|455.74|453.34|453.81|451.41|456.46|454.06|453.81|451.41|0
1651694030000|2022-05-04 19:53:50|453.32|450.92|453.81|451.41|453.81|451.41|453.32|450.92|0
1651694040000|2022-05-04 19:54:00|454.53|452.13|456.94|454.54|456.94|454.54|454.53|452.13|0
1651694050000|2022-05-04 19:54:10|455.74|453.34|455.49|453.09|455.98|453.58|455.49|453.09|0
1651694060000|2022-05-04 19:54:20|455.01|452.61|456.7|454.3|456.7|454.3|455.01|452.61|0
1651694070000|2022-05-04 19:54:30|457.43|455.03|458.39|455.99|458.87|456.47|457.43|455.03|0
1651694080000|2022-05-04 19:54:40|456.46|454.06|458.87|456.47|458.87|456.47|456.46|454.06|0
1651694090000|2022-05-04 19:54:50|458.52|456.12|459.72|457.32|459.84|457.44|457.91|455.51|0
1651694100000|2022-05-04 19:55:00|461.53|459.13|460.81|458.41|461.53|459.13|460.56|458.16|0
1651694110000|2022-05-04 19:55:10|460.56|458.16|460.81|458.41|460.81|458.41|459.36|456.96|0
1651694120000|2022-05-04 19:55:20|461.05|458.65|461.29|458.89|461.77|459.37|461.05|458.65|0
1651694130000|2022-05-04 19:55:30|460.81|458.41|459.84|457.44|461.29|458.89|459.84|457.44|0
1651694140000|2022-05-04 19:55:40|458.63|456.23|458.87|456.47|458.87|456.47|458.39|455.99|0
1651694150000|2022-05-04 19:55:50|459.36|456.96|458.39|455.99|459.36|456.96|458.39|455.99|0
1651694160000|2022-05-04 19:56:00|457.91|455.51|458.63|456.23|459.84|457.44|457.91|455.51|0
1651694170000|2022-05-04 19:56:10|459.12|456.72|459.84|457.44|459.84|457.44|459.12|456.72|0
1651694180000|2022-05-04 19:56:20|458.87|456.47|459.6|457.2|459.6|457.2|458.87|456.47|0
1651694190000|2022-05-04 19:56:30|459.12|456.72|460.93|458.53|460.93|458.53|459.12|456.72|0
1651694200000|2022-05-04 19:56:40|460.32|457.92|461.05|458.65|461.05|458.65|460.08|457.68|0
1651694210000|2022-05-04 19:56:50|461.53|459.13|461.29|458.89|461.77|459.37|461.29|458.89|0
1651694220000|2022-05-04 19:57:00|461.53|459.13|463.71|461.31|463.95|461.55|461.53|459.13|0
1651694230000|2022-05-04 19:57:10|463.83|461.43|463.95|461.55|463.95|461.55|461.77|459.37|0
1651694240000|2022-05-04 19:57:20|463.71|461.31|463.95|461.55|464.92|462.52|463.71|461.31|0
1651694250000|2022-05-04 19:57:30|464.43|462.03|464.43|462.03|464.68|462.28|464.43|462.03|0
1651694260000|2022-05-04 19:57:40|463.95|461.55|464.43|462.03|464.43|462.03|463.22|460.82|0
1651694270000|2022-05-04 19:57:50|464.19|461.79|463.71|461.31|464.19|461.79|463.71|461.31|0
1651694280000|2022-05-04 19:58:00|463.47|461.07|463.71|461.31|464.92|462.52|463.47|461.07|0
1651694290000|2022-05-04 19:58:10|462.74|460.34|462.01|459.61|462.74|460.34|461.77|459.37|0
1651694300000|2022-05-04 19:58:20|462.74|460.34|461.77|459.37|462.98|460.58|461.53|459.13|0
1651694310000|2022-05-04 19:58:30|461.05|458.65|461.05|458.65|461.05|458.65|460.56|458.16|0
1651694320000|2022-05-04 19:58:40|461.53|459.13|460.32|457.92|461.53|459.13|460.32|457.92|0
1651694330000|2022-05-04 19:58:50|460.69|458.29|458.87|456.47|460.81|458.41|458.87|456.47|0
1651694340000|2022-05-04 19:59:00|458.39|455.99|459.84|457.44|460.56|458.16|458.39|455.99|0
1651694350000|2022-05-04 19:59:10|460.08|457.68|461.05|458.65|461.05|458.65|460.08|457.68|0
1651694360000|2022-05-04 19:59:20|461.77|459.37|459.11|456.71|461.77|459.37|459.11|456.71|0
1651694370000|2022-05-04 19:59:30|458.63|456.23|457.91|455.51|458.63|456.23|457.67|455.27|0
1651694380000|2022-05-04 19:59:40|457.67|455.27|459.6|457.2|459.6|457.2|457.42|455.02|0
1651694390000|2022-05-04 19:59:50|459.24|456.84|460.56|458.16|460.56|458.16|459.24|456.84|0
1651694400000|2022-05-04 20:00:00|458.39|455.99|460.81|458.41|461.53|459.13|458.39|455.99|0
1651694410000|2022-05-04 20:00:10|462.26|459.86|461.05|458.65|462.26|459.86|460.32|457.92|0
1651694420000|2022-05-04 20:00:20|459.84|457.44|460.32|457.92|460.56|458.16|459.84|457.44|0
1651694430000|2022-05-04 20:00:30|459.6|457.2|460.08|457.68|460.32|457.92|459.6|457.2|0
1651694440000|2022-05-04 20:00:40|461.17|458.77|461.29|458.89|461.53|459.13|461.17|458.77|0
1651694450000|2022-05-04 20:00:50|461.41|459.01|461.53|459.13|461.53|459.13|460.81|458.41|0
1651694460000|2022-05-04 20:01:00|461.05|458.65|460.08|457.68|461.05|458.65|460.08|457.68|0
1651694470000|2022-05-04 20:01:10|459.6|457.2|460.81|458.41|460.81|458.41|459.6|457.2|0
1651694480000|2022-05-04 20:01:20|460.93|458.53|461.05|458.65|461.05|458.65|460.81|458.41|0
1651694490000|2022-05-04 20:01:30|460.81|458.41|459.84|457.44|460.81|458.41|459.84|457.44|0
1651694500000|2022-05-04 20:01:40|460.08|457.68|461.05|458.65|461.05|458.65|460.08|457.68|0
1651694510000|2022-05-04 20:01:50|460.81|458.41|460.32|457.92|460.81|458.41|460.32|457.92|0
1651694520000|2022-05-04 20:02:00|460.08|457.68|460.32|457.92|460.32|457.92|459.84|457.44|0
1651694530000|2022-05-04 20:02:10|460.81|458.41|460.81|458.41|460.81|458.41|460.56|458.16|0
1651694540000|2022-05-04 20:02:20|460.08|457.68|461.05|458.65|461.05|458.65|460.08|457.68|0
1651694550000|2022-05-04 20:02:30|460.32|457.92|460.32|457.92|460.32|457.92|460.08|457.68|0
1651694560000|2022-05-04 20:02:40|460.56|458.16|461.29|458.89|461.29|458.89|460.56|458.16|0
1651694570000|2022-05-04 20:02:50|461.53|459.13|461.53|459.13|461.53|459.13|461.53|459.13|0
1651694580000|2022-05-04 20:03:00|461.29|458.89|461.53|459.13|461.53|459.13|461.29|458.89|0
1651694590000|2022-05-04 20:03:10|461.29|458.89|460.56|458.16|461.29|458.89|460.56|458.16|0
1651694600000|2022-05-04 20:03:20|461.29|458.89|460.56|458.16|461.29|458.89|460.56|458.16|0
1651694610000|2022-05-04 20:03:30|460.93|458.53|460.81|458.41|460.93|458.53|460.81|458.41|0
1651694620000|2022-05-04 20:03:40|460.93|458.53|461.05|458.65|461.05|458.65|460.81|458.41|0
1651694630000|2022-05-04 20:03:50|460.56|458.16|461.05|458.65|461.05|458.65|460.56|458.16|0
1651694640000|2022-05-04 20:04:00|460.81|458.41|460.81|458.41|460.81|458.41|460.56|458.16|0
1651694650000|2022-05-04 20:04:10|461.05|458.65|461.29|458.89|461.29|458.89|461.05|458.65|0
1651694660000|2022-05-04 20:04:20|460.81|458.41|460.81|458.41|461.05|458.65|460.81|458.41|0
1651694670000|2022-05-04 20:04:30|460.93|458.53|461.29|458.89|461.29|458.89|460.81|458.41|0
1651694680000|2022-05-04 20:04:40|461.53|459.13|461.29|458.89|461.53|459.13|461.29|458.89|0
1651694690000|2022-05-04 20:04:50|461.53|459.13|462.01|459.61|462.01|459.61|461.53|459.13|0
1651694700000|2022-05-04 20:05:00|462.5|460.1|461.77|459.37|462.5|460.1|461.77|459.37|0
1651694710000|2022-05-04 20:05:10|462.01|459.61|461.77|459.37|462.01|459.61|461.77|459.37|0
1651694720000|2022-05-04 20:05:20|462.01|459.61|460.81|458.41|462.01|459.61|460.81|458.41|0
1651694730000|2022-05-04 20:05:30|460.32|457.92|460.08|457.68|460.32|457.92|460.08|457.68|0
1651694740000|2022-05-04 20:05:40|459.84|457.44|460.56|458.16|460.56|458.16|459.84|457.44|0
1651694750000|2022-05-04 20:05:50|460.32|457.92|459.84|457.44|460.81|458.41|459.84|457.44|0
1651694760000|2022-05-04 20:06:00|459.6|457.2|459.84|457.44|459.84|457.44|459.6|457.2|0
1651694770000|2022-05-04 20:06:10|459.6|457.2|459.6|457.2|459.84|457.44|459.6|457.2|0
1651694780000|2022-05-04 20:06:20|459.84|457.44|460.08|457.68|460.08|457.68|459.84|457.44|0
1651694790000|2022-05-04 20:06:30|460.32|457.92|460.32|457.92|460.32|457.92|460.32|457.92|0
1651694800000|2022-05-04 20:06:40|460.08|457.68|460.08|457.68|460.08|457.68|460.08|457.68|0
1651694810000|2022-05-04 20:06:50|460.56|458.16|460.32|457.92|460.56|458.16|460.32|457.92|0
1651694820000|2022-05-04 20:07:00|460.08|457.68|459.84|457.44|460.08|457.68|459.84|457.44|0
1651694830000|2022-05-04 20:07:10|459.6|457.2|459.84|457.44|459.84|457.44|459.6|457.2|0
1651694840000|2022-05-04 20:07:20|459.6|457.2|459.84|457.44|459.84|457.44|459.6|457.2|0
1651694850000|2022-05-04 20:07:30|459.6|457.2|459.84|457.44|459.84|457.44|459.6|457.2|0
1651694860000|2022-05-04 20:07:40|459.6|457.2|459.84|457.44|459.84|457.44|459.6|457.2|0
1651694870000|2022-05-04 20:07:50|460.08|457.68|459.6|457.2|460.08|457.68|459.6|457.2|0
1651694880000|2022-05-04 20:08:00|459.84|457.44|460.08|457.68|460.08|457.68|459.6|457.2|0
1651694900000|2022-05-04 20:08:20|460.32|457.92|460.32|457.92|460.32|457.92|459.84|457.44|0
1651694910000|2022-05-04 20:08:30|460.08|457.68|459.84|457.44|460.08|457.68|459.84|457.44|0
1651694920000|2022-05-04 20:08:40|460.08|457.68|460.32|457.92|460.32|457.92|460.08|457.68|0
1651694930000|2022-05-04 20:08:50|460.08|457.68|460.56|458.16|460.56|458.16|460.08|457.68|0
1651694950000|2022-05-04 20:09:10|460.32|457.92|460.32|457.92|460.32|457.92|460.32|457.92|0
1651694960000|2022-05-04 20:09:20|460.56|458.16|460.56|458.16|460.56|458.16|460.56|458.16|0
1651694980000|2022-05-04 20:09:40|461.29|458.89|461.53|459.13|461.53|459.13|461.29|458.89|0
1651694990000|2022-05-04 20:09:50|461.77|459.37|461.77|459.37|461.77|459.37|461.77|459.37|0
1651695010000|2022-05-04 20:10:10|461.53|459.13|461.53|459.13|461.53|459.13|461.53|459.13|0
1651695020000|2022-05-04 20:10:20|461.29|458.89|460.8|458.4|461.29|458.89|460.8|458.4|0
1651695030000|2022-05-04 20:10:30|461.05|458.65|461.29|458.89|461.53|459.13|461.05|458.65|0
1651695040000|2022-05-04 20:10:40|461.53|459.13|461.77|459.37|461.77|459.37|461.53|459.13|0
1651695050000|2022-05-04 20:10:50|461.66|459.26|461.77|459.37|461.77|459.37|461.66|459.26|0
1651695080000|2022-05-04 20:11:20|461.66|459.26|461.29|458.89|461.66|459.26|461.29|458.89|0
1651695090000|2022-05-04 20:11:30|461.53|459.13|461.53|459.13|461.53|459.13|461.53|459.13|0
1651695100000|2022-05-04 20:11:40|461.41|459.01|461.77|459.37|461.77|459.37|461.41|459.01|0
1651695120000|2022-05-04 20:12:00|461.53|459.13|461.77|459.37|461.77|459.37|461.53|459.13|0
1651695140000|2022-05-04 20:12:20|462.01|459.61|461.9|459.5|462.01|459.61|461.9|459.5|0
1651695150000|2022-05-04 20:12:30|462.25|459.85|462.74|460.34|462.74|460.34|462.25|459.85|0
1651695160000|2022-05-04 20:12:40|462.25|459.85|462.25|459.85|462.5|460.1|462.25|459.85|0
1651695170000|2022-05-04 20:12:50|462.5|460.1|462.25|459.85|462.5|460.1|462.25|459.85|0
1651695180000|2022-05-04 20:13:00|462.5|460.1|462.5|460.1|462.5|460.1|462.5|460.1|0
1651695200000|2022-05-04 20:13:20|463.22|460.82|463.22|460.82|463.22|460.82|463.22|460.82|0
1651695210000|2022-05-04 20:13:30|463.46|461.06|463.35|460.95|463.46|461.06|463.22|460.82|0
1651695220000|2022-05-04 20:13:40|463.22|460.82|463.71|461.31|463.71|461.31|463.22|460.82|0
1651695230000|2022-05-04 20:13:50|463.95|461.55|463.95|461.55|463.95|461.55|463.71|461.31|0
1651695240000|2022-05-04 20:14:00|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1651695270000|2022-05-04 20:14:30|464.92|462.52|465.8|463.4|465.8|463.4|464.92|462.52|0
1651695280000|2022-05-04 20:14:40|465.56|463.16|465.8|463.4|465.8|463.4|465.56|463.16|0
1651695290000|2022-05-04 20:14:50|465.56|463.16|465.08|462.68|465.56|463.16|465.08|462.68|0
1651695310000|2022-05-04 20:15:10|466.24|463.44|466.24|463.44|466.49|463.69|466.24|463.44|0
1651695320000|2022-05-04 20:15:20|466.13|463.33|466|463.2|466.13|463.33|466|463.2|0
1651695330000|2022-05-04 20:15:30|465.76|462.96|465.76|462.96|466|463.2|465.76|462.96|0
1651695340000|2022-05-04 20:15:40|466|463.2|465.76|462.96|466|463.2|465.76|462.96|0
1651695350000|2022-05-04 20:15:50|466|463.2|466.13|463.33|466.13|463.33|466|463.2|0
1651695360000|2022-05-04 20:16:00|466.49|463.69|466.49|463.69|466.73|463.93|466.49|463.69|0
1651695370000|2022-05-04 20:16:10|466.24|463.44|466.24|463.44|466.24|463.44|466.24|463.44|0
1651695380000|2022-05-04 20:16:20|466|463.2|465.52|462.72|466|463.2|465.52|462.72|0
1651695390000|2022-05-04 20:16:30|465.28|462.48|465.28|462.48|465.28|462.48|465.04|462.24|0
1651695400000|2022-05-04 20:16:40|465.52|462.72|466|463.2|466|463.2|465.52|462.72|0
1651695410000|2022-05-04 20:16:50|466.49|463.69|466.24|463.44|466.49|463.69|466.24|463.44|0
1651695420000|2022-05-04 20:17:00|466.13|463.33|466.24|463.44|466.49|463.69|466.13|463.33|0
1651695430000|2022-05-04 20:17:10|466.49|463.69|466.61|463.81|466.61|463.81|466.49|463.69|0
1651695440000|2022-05-04 20:17:20|466.73|463.93|466.73|463.93|466.97|464.17|466.73|463.93|0
1651695450000|2022-05-04 20:17:30|466.61|463.81|466.73|463.93|466.73|463.93|466.49|463.69|0
1651695460000|2022-05-04 20:17:40|466.49|463.69|466.73|463.93|466.73|463.93|466.49|463.69|0
1651695470000|2022-05-04 20:17:50|466.97|464.17|466.24|463.44|466.97|464.17|466.24|463.44|0
1651695480000|2022-05-04 20:18:00|466|463.2|466|463.2|466.13|463.33|466|463.2|0
1651695490000|2022-05-04 20:18:10|466.49|463.69|466.49|463.69|466.61|463.81|466.24|463.44|0
1651695500000|2022-05-04 20:18:20|466.24|463.44|466|463.2|466.37|463.57|466|463.2|0
1651695510000|2022-05-04 20:18:30|466.24|463.44|466.49|463.69|466.49|463.69|466.24|463.44|0
1651695520000|2022-05-04 20:18:40|466.73|463.93|466.24|463.44|466.73|463.93|466.24|463.44|0
1651695530000|2022-05-04 20:18:50|466.49|463.69|466.49|463.69|466.49|463.69|466.49|463.69|0
1651695540000|2022-05-04 20:19:00|466.24|463.44|466.73|463.93|466.73|463.93|466.24|463.44|0
1651695550000|2022-05-04 20:19:10|466.49|463.69|466.49|463.69|466.61|463.81|466.49|463.69|0
1651695560000|2022-05-04 20:19:20|466.73|463.93|466.49|463.69|466.73|463.93|466.49|463.69|0
1651695570000|2022-05-04 20:19:30|466.61|463.81|466.73|463.93|466.73|463.93|466.61|463.81|0
1651695580000|2022-05-04 20:19:40|466.49|463.69|466.37|463.57|466.73|463.93|466.37|463.57|0
1651695590000|2022-05-04 20:19:50|466.24|463.44|466.49|463.69|466.49|463.69|466.24|463.44|0
1651695600000|2022-05-04 20:20:00|466.24|463.44|465.64|462.84|466.24|463.44|465.64|462.84|0
1651695610000|2022-05-04 20:20:10|465.52|462.72|464.79|461.99|465.52|462.72|464.79|461.99|0
1651695620000|2022-05-04 20:20:20|464.92|462.12|465.16|462.36|465.16|462.36|464.92|462.12|0
1651695630000|2022-05-04 20:20:30|465.28|462.48|464.79|461.99|465.28|462.48|464.79|461.99|0
1651695640000|2022-05-04 20:20:40|464.55|461.75|464.68|461.88|464.68|461.88|464.55|461.75|0
1651695650000|2022-05-04 20:20:50|464.55|461.75|465.04|462.24|465.04|462.24|464.55|461.75|0
1651695670000|2022-05-04 20:21:10|465.28|462.48|465.52|462.72|465.52|462.72|465.28|462.48|0
1651695680000|2022-05-04 20:21:20|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1651695690000|2022-05-04 20:21:30|464.79|461.99|464.55|461.75|464.79|461.99|464.55|461.75|0
1651695700000|2022-05-04 20:21:40|464.31|461.51|464.68|461.88|464.68|461.88|464.31|461.51|0
1651695710000|2022-05-04 20:21:50|464.79|461.99|465.03|462.23|465.03|462.23|464.79|461.99|0
1651695720000|2022-05-04 20:22:00|464.79|461.99|465.28|462.48|465.28|462.48|464.79|461.99|0
1651695730000|2022-05-04 20:22:10|465.03|462.23|465.16|462.36|465.16|462.36|465.03|462.23|0
1651695740000|2022-05-04 20:22:20|465.03|462.23|465.28|462.48|465.28|462.48|465.03|462.23|0
1651695770000|2022-05-04 20:22:50|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1651695780000|2022-05-04 20:23:00|465.64|462.84|466|463.2|466|463.2|465.64|462.84|0
1651695810000|2022-05-04 20:23:30|466.24|463.44|466|463.2|466.24|463.44|466|463.2|0
1651695820000|2022-05-04 20:23:40|466.24|463.44|465.76|462.96|466.24|463.44|465.76|462.96|0
1651695830000|2022-05-04 20:23:50|465.52|462.72|465.76|462.96|465.76|462.96|465.52|462.72|0
1651695840000|2022-05-04 20:24:00|466|463.2|466|463.2|466|463.2|466|463.2|0
1651695850000|2022-05-04 20:24:10|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1651695860000|2022-05-04 20:24:20|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1651695870000|2022-05-04 20:24:30|466|463.2|466.24|463.44|466.24|463.44|466|463.2|0
1651695880000|2022-05-04 20:24:40|466.37|463.57|466.24|463.44|466.48|463.68|466.24|463.44|0
1651695890000|2022-05-04 20:24:50|466.37|463.57|466.48|463.68|466.48|463.68|466.24|463.44|0
1651695900000|2022-05-04 20:25:00|466.24|463.44|466.48|463.68|466.48|463.68|466.24|463.44|0
1651695910000|2022-05-04 20:25:10|466|463.2|465.89|463.09|466|463.2|465.89|463.09|0
1651695920000|2022-05-04 20:25:20|465.28|462.48|465.03|462.23|465.52|462.72|465.03|462.23|0
1651695930000|2022-05-04 20:25:30|465.52|462.72|465.76|462.96|465.76|462.96|465.52|462.72|0
1651695940000|2022-05-04 20:25:40|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1651695950000|2022-05-04 20:25:50|465.76|462.96|465.76|462.96|465.76|462.96|465.52|462.72|0
1651695970000|2022-05-04 20:26:10|465.64|462.84|465.52|462.72|465.64|462.84|465.52|462.72|0
1651695980000|2022-05-04 20:26:20|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1651695990000|2022-05-04 20:26:30|465.52|462.72|465.28|462.48|465.76|462.96|465.28|462.48|0
1651696000000|2022-05-04 20:26:40|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1651696010000|2022-05-04 20:26:50|465.28|462.48|465.52|462.72|465.52|462.72|465.28|462.48|0
1651696020000|2022-05-04 20:27:00|465.28|462.48|465.4|462.6|465.4|462.6|465.28|462.48|0
1651696030000|2022-05-04 20:27:10|465.28|462.48|465.03|462.23|465.28|462.48|465.03|462.23|0
1651696040000|2022-05-04 20:27:20|464.79|461.99|465.28|462.48|465.28|462.48|464.79|461.99|0
1651696050000|2022-05-04 20:27:30|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1651696060000|2022-05-04 20:27:40|465.64|462.84|465.76|462.96|465.76|462.96|465.52|462.72|0
1651696070000|2022-05-04 20:27:50|466|463.2|466|463.2|466|463.2|466|463.2|0
1651696080000|2022-05-04 20:28:00|466.24|463.44|466|463.2|466.24|463.44|466|463.2|0
1651696100000|2022-05-04 20:28:20|466.24|463.44|466.24|463.44|466.24|463.44|466.24|463.44|0
1651696110000|2022-05-04 20:28:30|466.48|463.68|466|463.2|466.48|463.68|466|463.2|0
1651696120000|2022-05-04 20:28:40|466.24|463.44|466.48|463.68|466.48|463.68|466.24|463.44|0
1651696130000|2022-05-04 20:28:50|466.24|463.44|466.73|463.93|466.73|463.93|466.24|463.44|0
1651696140000|2022-05-04 20:29:00|466.85|464.05|466.97|464.17|466.97|464.17|466.85|464.05|0
1651696170000|2022-05-04 20:29:30|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1651696180000|2022-05-04 20:29:40|466.85|464.05|466.97|464.17|466.97|464.17|466.73|463.93|0
1651696240000|2022-05-04 20:30:40|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1651696250000|2022-05-04 20:30:50|467.45|464.65|467.69|464.89|467.69|464.89|467.45|464.65|0
1651696260000|2022-05-04 20:31:00|467.45|464.65|466.97|464.17|467.45|464.65|466.97|464.17|0
1651696270000|2022-05-04 20:31:10|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1651696280000|2022-05-04 20:31:20|466.97|464.17|467.21|464.41|467.21|464.41|466.97|464.17|0
1651696290000|2022-05-04 20:31:30|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1651696300000|2022-05-04 20:31:40|467.09|464.29|467.21|464.41|467.21|464.41|467.09|464.29|0
1651696310000|2022-05-04 20:31:50|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1651696320000|2022-05-04 20:32:00|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1651696330000|2022-05-04 20:32:10|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1651696360000|2022-05-04 20:32:40|467.69|464.89|467.21|464.41|467.69|464.89|467.21|464.41|0
1651696370000|2022-05-04 20:32:50|467.69|464.89|467.45|464.65|467.69|464.89|467.45|464.65|0
1651696380000|2022-05-04 20:33:00|467.69|464.89|467.45|464.65|467.69|464.89|467.45|464.65|0
1651696390000|2022-05-04 20:33:10|467.21|464.41|467.45|464.65|467.45|464.65|467.21|464.41|0
1651696400000|2022-05-04 20:33:20|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1651696440000|2022-05-04 20:34:00|467.58|464.78|467.69|464.89|467.69|464.89|467.58|464.78|0
1651696450000|2022-05-04 20:34:10|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1651696470000|2022-05-04 20:34:30|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1651696490000|2022-05-04 20:34:50|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1651696500000|2022-05-04 20:35:00|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1651696510000|2022-05-04 20:35:10|468.42|465.62|468.66|465.86|468.66|465.86|468.42|465.62|0
1651696520000|2022-05-04 20:35:20|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1651696530000|2022-05-04 20:35:30|468.79|465.99|468.9|466.1|468.9|466.1|468.79|465.99|0
1651696540000|2022-05-04 20:35:40|469.14|466.34|468.9|466.1|469.14|466.34|468.9|466.1|0
1651696550000|2022-05-04 20:35:50|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1651696560000|2022-05-04 20:36:00|468.79|465.99|468.66|465.86|468.79|465.99|468.66|465.86|0
1651696570000|2022-05-04 20:36:10|468.42|465.62|468.42|465.62|468.54|465.74|468.42|465.62|0
1651696580000|2022-05-04 20:36:20|468.3|465.5|468.42|465.62|468.42|465.62|468.18|465.38|0
1651696590000|2022-05-04 20:36:30|468.3|465.5|468.42|465.62|468.42|465.62|468.3|465.5|0
1651696600000|2022-05-04 20:36:40|468.18|465.38|467.93|465.13|468.18|465.38|467.93|465.13|0
1651696610000|2022-05-04 20:36:50|468.3|465.5|468.18|465.38|468.3|465.5|468.18|465.38|0
1651696620000|2022-05-04 20:37:00|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1651696630000|2022-05-04 20:37:10|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1651696640000|2022-05-04 20:37:20|468.3|465.5|467.93|465.13|468.3|465.5|467.93|465.13|0
1651696650000|2022-05-04 20:37:30|468.18|465.38|468.18|465.38|468.18|465.38|467.93|465.13|0
1651696660000|2022-05-04 20:37:40|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1651696670000|2022-05-04 20:37:50|468.18|465.38|468.06|465.26|468.18|465.38|468.06|465.26|0
1651696680000|2022-05-04 20:38:00|468.18|465.38|468.06|465.26|468.18|465.38|468.06|465.26|0
1651696690000|2022-05-04 20:38:10|468.18|465.38|467.93|465.13|468.18|465.38|467.93|465.13|0
1651696700000|2022-05-04 20:38:20|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1651696710000|2022-05-04 20:38:30|467.93|465.13|467.58|464.78|467.93|465.13|467.58|464.78|0
1651696720000|2022-05-04 20:38:40|467.45|464.65|467.69|464.89|467.69|464.89|467.45|464.65|0
1651696730000|2022-05-04 20:38:50|467.82|465.02|467.69|464.89|467.82|465.02|467.69|464.89|0
1651696740000|2022-05-04 20:39:00|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1651696750000|2022-05-04 20:39:10|467.82|465.02|467.69|464.89|467.82|465.02|467.69|464.89|0
1651696760000|2022-05-04 20:39:20|467.82|465.02|467.82|465.02|467.82|465.02|467.69|464.89|0
1651696770000|2022-05-04 20:39:30|467.69|464.89|467.69|464.89|467.82|465.02|467.69|464.89|0
1651696780000|2022-05-04 20:39:40|467.82|465.02|467.69|464.89|467.82|465.02|467.69|464.89|0
1651696790000|2022-05-04 20:39:50|467.58|464.78|467.69|464.89|467.69|464.89|467.58|464.78|0
1651696800000|2022-05-04 20:40:00|467.82|465.02|467.69|464.89|467.82|465.02|467.69|464.89|0
1651696810000|2022-05-04 20:40:10|467.82|465.02|468.06|465.26|468.18|465.38|467.82|465.02|0
1651696820000|2022-05-04 20:40:20|468.18|465.38|468.42|465.62|468.42|465.62|468.18|465.38|0
1651696830000|2022-05-04 20:40:30|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1651696850000|2022-05-04 20:40:50|467.69|464.89|467.93|465.13|467.93|465.13|467.69|464.89|0
1651696860000|2022-05-04 20:41:00|467.69|464.89|467.69|464.89|467.93|465.13|467.69|464.89|0
1651696890000|2022-05-04 20:41:30|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1651696900000|2022-05-04 20:41:40|467.82|465.02|467.69|464.89|467.82|465.02|467.69|464.89|0
1651696910000|2022-05-04 20:41:50|467.82|465.02|467.82|465.02|467.82|465.02|467.69|464.89|0
1651696920000|2022-05-04 20:42:00|467.69|464.89|467.82|465.02|467.82|465.02|467.69|464.89|0
1651696930000|2022-05-04 20:42:10|467.69|464.89|467.82|465.02|467.82|465.02|467.69|464.89|0
1651696940000|2022-05-04 20:42:20|467.93|465.13|468.06|465.26|468.06|465.26|467.93|465.13|0
1651696950000|2022-05-04 20:42:30|467.82|465.02|467.69|464.89|467.82|465.02|467.58|464.78|0
1651696970000|2022-05-04 20:42:50|467.58|464.78|467.58|464.78|467.58|464.78|467.58|464.78|0
1651696990000|2022-05-04 20:43:10|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1651697000000|2022-05-04 20:43:20|467.58|464.78|467.45|464.65|467.69|464.89|467.45|464.65|0
1651697010000|2022-05-04 20:43:30|467.33|464.53|467.33|464.53|467.33|464.53|467.33|464.53|0
1651697020000|2022-05-04 20:43:40|467.45|464.65|467.69|464.89|467.69|464.89|467.45|464.65|0
1651697030000|2022-05-04 20:43:50|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1651697040000|2022-05-04 20:44:00|467.58|464.78|467.69|464.89|467.69|464.89|467.58|464.78|0
1651697060000|2022-05-04 20:44:20|467.82|465.02|467.69|464.89|467.93|465.13|467.69|464.89|0
1651697070000|2022-05-04 20:44:30|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1651697090000|2022-05-04 20:44:50|467.93|465.13|467.69|464.89|467.93|465.13|467.69|464.89|0
1651697100000|2022-05-04 20:45:00|467.93|465.13|467.93|465.13|468.18|465.38|467.93|465.13|0
1651697110000|2022-05-04 20:45:10|467.69|464.89|467.58|464.78|467.69|464.89|467.58|464.78|0
1651697120000|2022-05-04 20:45:20|467.45|464.65|467.58|464.78|467.58|464.78|467.45|464.65|0
1651697130000|2022-05-04 20:45:30|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1651697150000|2022-05-04 20:45:50|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1651697160000|2022-05-04 20:46:00|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1651697170000|2022-05-04 20:46:10|467.93|465.13|467.69|464.89|467.93|465.13|467.69|464.89|0
1651697180000|2022-05-04 20:46:20|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1651697190000|2022-05-04 20:46:30|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1651697210000|2022-05-04 20:46:50|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1651697240000|2022-05-04 20:47:20|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1651697250000|2022-05-04 20:47:30|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1651697260000|2022-05-04 20:47:40|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1651697270000|2022-05-04 20:47:50|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1651697280000|2022-05-04 20:48:00|468.66|465.86|468.42|465.62|468.66|465.86|468.42|465.62|0
1651697290000|2022-05-04 20:48:10|468.66|465.86|468.42|465.62|468.66|465.86|468.42|465.62|0
1651697300000|2022-05-04 20:48:20|468.66|465.86|468.66|465.86|468.66|465.86|468.42|465.62|0
1651697310000|2022-05-04 20:48:30|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1651697330000|2022-05-04 20:48:50|469.03|466.23|469.03|466.23|469.14|466.34|469.03|466.23|0
1651697340000|2022-05-04 20:49:00|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1651697390000|2022-05-04 20:49:50|468.66|465.86|468.9|466.1|468.9|466.1|468.66|465.86|0
1651697400000|2022-05-04 20:50:00|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1651697420000|2022-05-04 20:50:20|468.42|465.62|468.17|465.37|468.42|465.62|468.17|465.37|0
1651697430000|2022-05-04 20:50:30|468.42|465.62|468.17|465.37|468.42|465.62|468.17|465.37|0
1651697440000|2022-05-04 20:50:40|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1651697490000|2022-05-04 20:51:30|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1651697520000|2022-05-04 20:52:00|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1651697530000|2022-05-04 20:52:10|468.42|465.62|468.66|465.86|468.66|465.86|468.42|465.62|0
1651697550000|2022-05-04 20:52:30|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1651697580000|2022-05-04 20:53:00|469.03|466.23|468.9|466.1|469.03|466.23|468.9|466.1|0
1651697610000|2022-05-04 20:53:30|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1651697630000|2022-05-04 20:53:50|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1651697640000|2022-05-04 20:54:00|468.3|465.5|468.17|465.37|468.3|465.5|468.17|465.37|0
1651697650000|2022-05-04 20:54:10|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1651697660000|2022-05-04 20:54:20|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1651697670000|2022-05-04 20:54:30|467.93|465.13|468.17|465.37|468.17|465.37|467.93|465.13|0
1651697680000|2022-05-04 20:54:40|468.3|465.5|468.17|465.37|468.3|465.5|468.17|465.37|0
1651697690000|2022-05-04 20:54:50|468.42|465.62|468.42|465.62|468.66|465.86|468.42|465.62|0
1651697700000|2022-05-04 20:55:00|468.66|465.86|468.66|465.86|468.66|465.86|468.54|465.74|0
1651697720000|2022-05-04 20:55:20|468.42|465.62|468.17|465.37|468.42|465.62|468.17|465.37|0
1651697730000|2022-05-04 20:55:30|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1651697740000|2022-05-04 20:55:40|468.17|465.37|468.66|465.86|468.66|465.86|468.17|465.37|0
1651697760000|2022-05-04 20:56:00|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1651697790000|2022-05-04 20:56:30|468.9|466.1|468.9|466.1|468.9|466.1|468.66|465.86|0
1651697800000|2022-05-04 20:56:40|468.66|465.86|468.42|465.62|468.66|465.86|468.42|465.62|0
1651697810000|2022-05-04 20:56:50|468.78|465.98|468.9|466.1|468.9|466.1|468.78|465.98|0
1651697830000|2022-05-04 20:57:10|469.03|466.23|469.03|466.23|469.14|466.34|469.03|466.23|0
1651697840000|2022-05-04 20:57:20|469.14|466.34|468.9|466.1|469.14|466.34|468.9|466.1|0
1651697850000|2022-05-04 20:57:30|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1651697860000|2022-05-04 20:57:40|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1651697870000|2022-05-04 20:57:50|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1651697880000|2022-05-04 20:58:00|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1651697890000|2022-05-04 20:58:10|469.14|466.34|468.9|466.1|469.14|466.34|468.9|466.1|0
1651697900000|2022-05-04 20:58:20|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1651697910000|2022-05-04 20:58:30|468.66|465.86|468.9|466.1|468.9|466.1|468.66|465.86|0
1651697930000|2022-05-04 20:58:50|469.14|466.34|468.9|466.1|469.14|466.34|468.9|466.1|0
1651697940000|2022-05-04 20:59:00|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1651697960000|2022-05-04 20:59:20|468.17|465.37|468.42|465.62|468.42|465.62|468.17|465.37|0
1651697990000|2022-05-04 20:59:50|468.54|465.74|468.78|465.98|468.78|465.98|468.54|465.74|0
1651698000000|2022-05-04 21:00:00|468.35|465.55|468.35|465.55|468.35|465.55|468.35|465.55|0
1651698010000|2022-05-04 21:00:10|468.53|465.73|468.53|465.73|468.53|465.73|468.53|465.73|0
1651698030000|2022-05-04 21:00:30|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1651698050000|2022-05-04 21:00:50|468.53|465.73|468.53|465.73|468.53|465.73|468.53|465.73|0
1651698080000|2022-05-04 21:01:20|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1651698100000|2022-05-04 21:01:40|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1651698110000|2022-05-04 21:01:50|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1651698140000|2022-05-04 21:02:20|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1651698150000|2022-05-04 21:02:30|467.96|465.16|467.85|465.05|467.96|465.16|467.85|465.05|0
1651698160000|2022-05-04 21:02:40|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1651698180000|2022-05-04 21:03:00|468|465.2|467.89|465.09|468|465.2|467.89|465.09|0
1651698190000|2022-05-04 21:03:10|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1651698200000|2022-05-04 21:03:20|468|465.2|468.07|465.27|468.07|465.27|468|465.2|0
1651698210000|2022-05-04 21:03:30|467.85|465.05|467.89|465.09|467.89|465.09|467.85|465.05|0
1651698220000|2022-05-04 21:03:40|468|465.2|468.07|465.27|468.07|465.27|467.79|464.99|0
1651698230000|2022-05-04 21:03:50|467.85|465.05|468|465.2|468.11|465.31|467.85|465.05|0
1651698240000|2022-05-04 21:04:00|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1651698250000|2022-05-04 21:04:10|467.82|465.02|467.12|464.32|467.82|465.02|467.12|464.32|0
1651698260000|2022-05-04 21:04:20|467.51|464.71|467.37|464.57|467.54|464.74|467.37|464.57|0
1651698270000|2022-05-04 21:04:30|467.2|464.4|467.37|464.57|467.37|464.57|467.2|464.4|0
1651698280000|2022-05-04 21:04:40|466.62|463.82|466.88|464.08|467.09|464.29|466.62|463.82|0
1651698290000|2022-05-04 21:04:50|467.01|464.21|466.98|464.18|467.01|464.21|466.94|464.14|0
1651698300000|2022-05-04 21:05:00|466.66|463.86|466.38|463.58|466.66|463.86|466.38|463.58|0
1651698320000|2022-05-04 21:05:20|466.49|463.69|466.94|464.14|466.94|464.14|466.49|463.69|0
1651698330000|2022-05-04 21:05:30|466.91|464.11|466.91|464.11|466.91|464.11|466.88|464.08|0
1651698340000|2022-05-04 21:05:40|466.7|463.9|466.66|463.86|466.7|463.9|466.66|463.86|0
1651698350000|2022-05-04 21:05:50|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1651698370000|2022-05-04 21:06:10|466.17|463.37|466.17|463.37|466.17|463.37|466.17|463.37|0
1651698380000|2022-05-04 21:06:20|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1651698390000|2022-05-04 21:06:30|466.56|463.76|466.56|463.76|466.73|463.93|466.56|463.76|0
1651698400000|2022-05-04 21:06:40|466.6|463.8|466.56|463.76|466.6|463.8|466.56|463.76|0
1651698420000|2022-05-04 21:07:00|466.24|463.44|466.2|463.4|466.24|463.44|466.2|463.4|0
1651698430000|2022-05-04 21:07:10|466.17|463.37|465.99|463.19|466.17|463.37|465.99|463.19|0
1651698460000|2022-05-04 21:07:40|466.02|463.22|466.02|463.22|466.02|463.22|466.02|463.22|0
1651698470000|2022-05-04 21:07:50|465.89|463.09|466.02|463.22|466.02|463.22|465.89|463.09|0
1651698490000|2022-05-04 21:08:10|466.38|463.58|466.41|463.61|466.41|463.61|466.38|463.58|0
1651698510000|2022-05-04 21:08:30|466.49|463.69|466.38|463.58|466.49|463.69|466.38|463.58|0
1651698570000|2022-05-04 21:09:30|466.56|463.76|466.56|463.76|466.56|463.76|466.56|463.76|0
1651698580000|2022-05-04 21:09:40|466.62|463.82|466.62|463.82|466.62|463.82|466.62|463.82|0
1651698620000|2022-05-04 21:10:20|466.49|463.69|466.49|463.69|466.49|463.69|466.49|463.69|0
1651698640000|2022-05-04 21:10:40|466.52|463.72|466.52|463.72|466.52|463.72|466.52|463.72|0
1651698650000|2022-05-04 21:10:50|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1651698660000|2022-05-04 21:11:00|466.34|463.54|466.3|463.5|466.34|463.54|466.3|463.5|0
1651698670000|2022-05-04 21:11:10|466.38|463.58|466.38|463.58|466.38|463.58|466.38|463.58|0
1651698690000|2022-05-04 21:11:30|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1651698710000|2022-05-04 21:11:50|466.13|463.33|466.09|463.29|466.24|463.44|466.09|463.29|0
1651698720000|2022-05-04 21:12:00|466.17|463.37|466.28|463.48|466.28|463.48|466.17|463.37|0
1651698730000|2022-05-04 21:12:10|466.09|463.29|466.17|463.37|466.17|463.37|466.09|463.29|0
1651698740000|2022-05-04 21:12:20|466.24|463.44|466.24|463.44|466.24|463.44|466.24|463.44|0
1651698790000|2022-05-04 21:13:10|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1651698840000|2022-05-04 21:14:00|466.17|463.37|466.06|463.26|466.17|463.37|466.06|463.26|0
1651698850000|2022-05-04 21:14:10|466.09|463.29|466.17|463.37|466.17|463.37|466.09|463.29|0
1651698870000|2022-05-04 21:14:30|466.13|463.33|466.13|463.33|466.13|463.33|466.13|463.33|0
1651698910000|2022-05-04 21:15:10|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1651698920000|2022-05-04 21:15:20|466.13|463.33|466.13|463.33|466.13|463.33|466.13|463.33|0
1651698960000|2022-05-04 21:16:00|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1651698990000|2022-05-04 21:16:30|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1651699000000|2022-05-04 21:16:40|465.89|463.09|465.85|463.05|465.89|463.09|465.85|463.05|0
1651699010000|2022-05-04 21:16:50|465.68|462.88|465.64|462.84|465.68|462.88|465.64|462.84|0
1651699030000|2022-05-04 21:17:10|465.6|462.8|465.64|462.84|465.64|462.84|465.6|462.8|0
1651699040000|2022-05-04 21:17:20|465.68|462.88|465.68|462.88|465.68|462.88|465.68|462.88|0
1651699050000|2022-05-04 21:17:30|465.6|462.8|465.6|462.8|465.6|462.8|465.6|462.8|0
1651699060000|2022-05-04 21:17:40|465.68|462.88|465.68|462.88|465.68|462.88|465.68|462.88|0
1651699070000|2022-05-04 21:17:50|465.67|462.87|465.64|462.84|465.67|462.87|465.64|462.84|0
1651699080000|2022-05-04 21:18:00|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651699090000|2022-05-04 21:18:10|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1651699120000|2022-05-04 21:18:40|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1651699130000|2022-05-04 21:18:50|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1651699140000|2022-05-04 21:19:00|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1651699150000|2022-05-04 21:19:10|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1651699160000|2022-05-04 21:19:20|465.6|462.8|465.64|462.84|465.64|462.84|465.6|462.8|0
1651699170000|2022-05-04 21:19:30|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1651699180000|2022-05-04 21:19:40|465.53|462.73|465.46|462.66|465.53|462.73|465.46|462.66|0
1651699190000|2022-05-04 21:19:50|465.53|462.73|465.53|462.73|465.53|462.73|465.53|462.73|0
1651699200000|2022-05-04 21:20:00|465.38|462.58|465.42|462.62|465.42|462.62|465.38|462.58|0
1651699210000|2022-05-04 21:20:10|465.57|462.77|465.42|462.62|465.57|462.77|465.42|462.62|0
1651699220000|2022-05-04 21:20:20|465.38|462.58|465.64|462.84|465.64|462.84|465.38|462.58|0
1651699230000|2022-05-04 21:20:30|465.74|462.94|465.64|462.84|465.74|462.94|465.64|462.84|0
1651699250000|2022-05-04 21:20:50|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1651699270000|2022-05-04 21:21:10|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651699300000|2022-05-04 21:21:40|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1651699310000|2022-05-04 21:21:50|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1651699320000|2022-05-04 21:22:00|465.67|462.87|465.74|462.94|465.74|462.94|465.67|462.87|0
1651699330000|2022-05-04 21:22:10|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1651699370000|2022-05-04 21:22:50|465.7|462.9|465.67|462.87|465.7|462.9|465.67|462.87|0
1651699380000|2022-05-04 21:23:00|465.53|462.73|465.67|462.87|465.67|462.87|465.53|462.73|0
1651699390000|2022-05-04 21:23:10|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1651699400000|2022-05-04 21:23:20|465.78|462.98|465.78|462.98|465.78|462.98|465.67|462.87|0
1651699410000|2022-05-04 21:23:30|465.81|463.01|465.95|463.15|465.95|463.15|465.7|462.9|0
1651699430000|2022-05-04 21:23:50|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651699460000|2022-05-04 21:24:20|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1651699500000|2022-05-04 21:25:00|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1651699510000|2022-05-04 21:25:10|465.92|463.12|465.92|463.12|465.92|463.12|465.92|463.12|0
1651699520000|2022-05-04 21:25:20|465.6|462.8|465.7|462.9|465.89|463.09|465.6|462.8|0
1651699550000|2022-05-04 21:25:50|466.17|463.37|466.17|463.37|466.17|463.37|466.17|463.37|0
1651699560000|2022-05-04 21:26:00|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1651699570000|2022-05-04 21:26:10|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1651699580000|2022-05-04 21:26:20|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1651699590000|2022-05-04 21:26:30|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1651699600000|2022-05-04 21:26:40|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1651699610000|2022-05-04 21:26:50|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651699650000|2022-05-04 21:27:30|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1651699680000|2022-05-04 21:28:00|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1651699710000|2022-05-04 21:28:30|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1651699720000|2022-05-04 21:28:40|465.53|462.73|465.53|462.73|465.53|462.73|465.53|462.73|0
1651699730000|2022-05-04 21:28:50|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1651699740000|2022-05-04 21:29:00|465.46|462.66|465.46|462.66|465.53|462.73|465.42|462.62|0
1651699760000|2022-05-04 21:29:20|465.38|462.58|465.38|462.58|465.38|462.58|465.38|462.58|0
1651699770000|2022-05-04 21:29:30|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1651699780000|2022-05-04 21:29:40|465.38|462.58|465.38|462.58|465.38|462.58|465.38|462.58|0
1651699810000|2022-05-04 21:30:10|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1651699820000|2022-05-04 21:30:20|465.18|462.38|465.18|462.38|465.18|462.38|465.18|462.38|0
1651699860000|2022-05-04 21:31:00|465.21|462.41|465.21|462.41|465.21|462.41|465.21|462.41|0
1651699880000|2022-05-04 21:31:20|465.18|462.38|465.11|462.31|465.18|462.38|465.11|462.31|0
1651699890000|2022-05-04 21:31:30|465.07|462.27|465.07|462.27|465.07|462.27|465.07|462.27|0
1651699930000|2022-05-04 21:32:10|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1651699940000|2022-05-04 21:32:20|464.9|462.1|464.94|462.14|464.94|462.14|464.9|462.1|0
1651699990000|2022-05-04 21:33:10|464.97|462.17|464.94|462.14|464.97|462.17|464.94|462.14|0
1651700060000|2022-05-04 21:34:20|464.9|462.1|464.9|462.1|464.9|462.1|464.9|462.1|0
1651700080000|2022-05-04 21:34:40|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1651700090000|2022-05-04 21:34:50|465.07|462.27|465.07|462.27|465.07|462.27|465.07|462.27|0
1651700110000|2022-05-04 21:35:10|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651700130000|2022-05-04 21:35:30|465.18|462.38|465.18|462.38|465.18|462.38|465.18|462.38|0
1651700140000|2022-05-04 21:35:40|465.21|462.41|465.21|462.41|465.21|462.41|465.21|462.41|0
1651700160000|2022-05-04 21:36:00|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651700520000|2022-05-04 21:42:00|465.21|462.41|465.21|462.41|465.21|462.41|465.21|462.41|0
1651700530000|2022-05-04 21:42:10|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1651700550000|2022-05-04 21:42:30|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1651700570000|2022-05-04 21:42:50|465.49|462.69|465.42|462.62|465.49|462.69|465.42|462.62|0
1651700590000|2022-05-04 21:43:10|465.49|462.69|465.81|463.01|465.81|463.01|465.49|462.69|0
1651700600000|2022-05-04 21:43:20|465.49|462.69|465.59|462.79|465.59|462.79|465.42|462.62|0
1651700610000|2022-05-04 21:43:30|465.78|462.98|465.67|462.87|465.78|462.98|465.67|462.87|0
1651700620000|2022-05-04 21:43:40|465.78|462.98|465.67|462.87|465.78|462.98|465.67|462.87|0
1651700630000|2022-05-04 21:43:50|465.57|462.77|465.74|462.94|465.74|462.94|465.57|462.77|0
1651700650000|2022-05-04 21:44:10|465.7|462.9|465.81|463.01|465.81|463.01|465.7|462.9|0
1651700660000|2022-05-04 21:44:20|465.95|463.15|465.91|463.11|465.95|463.15|465.91|463.11|0
1651700680000|2022-05-04 21:44:40|465.95|463.15|465.95|463.15|465.95|463.15|465.95|463.15|0
1651700700000|2022-05-04 21:45:00|465.91|463.11|465.91|463.11|465.91|463.11|465.91|463.11|0
1651700710000|2022-05-04 21:45:10|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1651700720000|2022-05-04 21:45:20|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1651700780000|2022-05-04 21:46:20|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651700790000|2022-05-04 21:46:30|465.85|463.05|465.74|462.94|465.85|463.05|465.74|462.94|0
1651700800000|2022-05-04 21:46:40|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1651700830000|2022-05-04 21:47:10|465.59|462.79|465.59|462.79|465.59|462.79|465.59|462.79|0
1651700840000|2022-05-04 21:47:20|465.46|462.66|465.38|462.58|465.46|462.66|465.38|462.58|0
1651700850000|2022-05-04 21:47:30|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1651700870000|2022-05-04 21:47:50|465.38|462.58|465.38|462.58|465.38|462.58|465.38|462.58|0
1651700880000|2022-05-04 21:48:00|465.46|462.66|465.38|462.58|465.46|462.66|465.38|462.58|0
1651700920000|2022-05-04 21:48:40|465.59|462.79|465.56|462.76|465.59|462.79|465.56|462.76|0
1651700940000|2022-05-04 21:49:00|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1651700960000|2022-05-04 21:49:20|465.59|462.79|465.59|462.79|465.59|462.79|465.59|462.79|0
1651701020000|2022-05-04 21:50:20|465.53|462.73|465.53|462.73|465.53|462.73|465.53|462.73|0
1651701030000|2022-05-04 21:50:30|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1651701050000|2022-05-04 21:50:50|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1651701060000|2022-05-04 21:51:00|465.59|462.79|465.59|462.79|465.59|462.79|465.59|462.79|0
1651701070000|2022-05-04 21:51:10|465.53|462.73|465.67|462.87|465.67|462.87|465.53|462.73|0
1651701080000|2022-05-04 21:51:20|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651701090000|2022-05-04 21:51:30|465.59|462.79|465.74|462.94|465.74|462.94|465.59|462.79|0
1651701100000|2022-05-04 21:51:40|465.53|462.73|465.74|462.94|465.74|462.94|465.53|462.73|0
1651701340000|2022-05-04 21:55:40|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1651701350000|2022-05-04 21:55:50|465.7|462.9|465.74|462.94|465.74|462.94|465.7|462.9|0
1651701360000|2022-05-04 21:56:00|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1651701370000|2022-05-04 21:56:10|465.7|462.9|465.81|463.01|465.81|463.01|465.7|462.9|0
1651701390000|2022-05-04 21:56:30|465.88|463.08|465.84|463.04|465.88|463.08|465.84|463.04|0
1651701400000|2022-05-04 21:56:40|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1651701420000|2022-05-04 21:57:00|465.95|463.15|465.95|463.15|465.95|463.15|465.95|463.15|0
1651701440000|2022-05-04 21:57:20|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651701450000|2022-05-04 21:57:30|465.95|463.15|466.02|463.22|466.02|463.22|465.95|463.15|0
1651701460000|2022-05-04 21:57:40|465.95|463.15|466.06|463.26|466.06|463.26|465.95|463.15|0
1651701470000|2022-05-04 21:57:50|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1651701490000|2022-05-04 21:58:10|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1651701500000|2022-05-04 21:58:20|465.95|463.15|465.78|462.98|465.95|463.15|465.78|462.98|0
1651701520000|2022-05-04 21:58:40|465.8|463|465.8|463|465.8|463|465.8|463|0
1651701530000|2022-05-04 21:58:50|465.91|463.11|465.88|463.08|465.91|463.11|465.88|463.08|0
1651701540000|2022-05-04 21:59:00|465.91|463.11|465.91|463.11|465.91|463.11|465.91|463.11|0
1651701550000|2022-05-04 21:59:10|465.88|463.08|465.74|462.94|465.88|463.08|465.67|462.87|0
1651701590000|2022-05-04 21:59:50|465.84|463.04|465.84|463.04|465.84|463.04|465.84|463.04|0
1651701600000|2022-05-04 22:00:00|464.91|462.11|464.42|461.62|464.91|462.11|463.94|461.14|0
1651701610000|2022-05-04 22:00:10|464.91|462.11|465.87|463.07|465.87|463.07|464.91|462.11|0
1651701620000|2022-05-04 22:00:20|465.75|462.95|466.47|463.67|466.47|463.67|465.75|462.95|0
1651701630000|2022-05-04 22:00:30|466.6|463.8|465.99|463.19|466.6|463.8|465.99|463.19|0
1651701640000|2022-05-04 22:00:40|465.75|462.95|466.11|463.31|466.11|463.31|465.75|462.95|0
1651701650000|2022-05-04 22:00:50|465.99|463.19|465.63|462.83|465.99|463.19|465.63|462.83|0
1651701660000|2022-05-04 22:01:00|465.75|462.95|465.99|463.19|465.99|463.19|465.75|462.95|0
1651701670000|2022-05-04 22:01:10|465.75|462.95|465.99|463.19|465.99|463.19|465.75|462.95|0
1651701680000|2022-05-04 22:01:20|465.75|462.95|465.63|462.83|465.75|462.95|465.5|462.7|0
1651701690000|2022-05-04 22:01:30|465.99|463.19|465.75|462.95|465.99|463.19|465.75|462.95|0
1651701700000|2022-05-04 22:01:40|465.99|463.19|465.5|462.7|465.99|463.19|465.5|462.7|0
1651701710000|2022-05-04 22:01:50|465.63|462.83|465.5|462.7|465.63|462.83|465.5|462.7|0
1651701720000|2022-05-04 22:02:00|465.75|462.95|465.63|462.83|465.75|462.95|465.5|462.7|0
1651701730000|2022-05-04 22:02:10|465.5|462.7|465.5|462.7|465.63|462.83|465.5|462.7|0
1651701740000|2022-05-04 22:02:20|465.63|462.83|465.75|462.95|465.75|462.95|465.5|462.7|0
1651701750000|2022-05-04 22:02:30|465.63|462.83|465.39|462.59|465.63|462.83|465.26|462.46|0
1651701760000|2022-05-04 22:02:40|465.63|462.83|465.02|462.22|465.63|462.83|465.02|462.22|0
1651701770000|2022-05-04 22:02:50|465.39|462.59|465.02|462.22|465.39|462.59|464.9|462.1|0
1651701780000|2022-05-04 22:03:00|465.26|462.46|465.15|462.35|465.26|462.46|464.9|462.1|0
1651701790000|2022-05-04 22:03:10|465.26|462.46|464.9|462.1|465.26|462.46|464.78|461.98|0
1651701800000|2022-05-04 22:03:20|465.02|462.22|464.78|461.98|465.02|462.22|464.78|461.98|0
1651701810000|2022-05-04 22:03:30|464.42|461.62|465.26|462.46|465.26|462.46|464.3|461.5|0
1651701830000|2022-05-04 22:03:50|465.02|462.22|464.9|462.1|465.02|462.22|464.54|461.74|0
1651701840000|2022-05-04 22:04:00|464.54|461.74|464.3|461.5|464.54|461.74|464.3|461.5|0
1651701850000|2022-05-04 22:04:10|464.18|461.38|464.05|461.25|464.18|461.38|464.05|461.25|0
1651701860000|2022-05-04 22:04:20|463.81|461.01|464.05|461.25|464.18|461.38|463.81|461.01|0
1651701870000|2022-05-04 22:04:30|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1651701880000|2022-05-04 22:04:40|464.05|461.25|464.05|461.25|464.18|461.38|464.05|461.25|0
1651701890000|2022-05-04 22:04:50|464.18|461.38|464.18|461.38|464.18|461.38|464.05|461.25|0
1651701900000|2022-05-04 22:05:00|464.3|461.5|463.94|461.14|464.3|461.5|463.81|461.01|0
1651701910000|2022-05-04 22:05:10|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1651701920000|2022-05-04 22:05:20|464.05|461.25|464.3|461.5|464.3|461.5|464.05|461.25|0
1651701930000|2022-05-04 22:05:30|464.54|461.74|464.66|461.86|464.66|461.86|464.54|461.74|0
1651701940000|2022-05-04 22:05:40|464.78|461.98|464.78|461.98|464.9|462.1|464.78|461.98|0
1651701950000|2022-05-04 22:05:50|464.9|462.1|464.78|461.98|465.02|462.22|464.78|461.98|0
1651701960000|2022-05-04 22:06:00|464.9|462.1|464.78|461.98|465.15|462.35|464.78|461.98|0
1651701970000|2022-05-04 22:06:10|464.9|462.1|464.9|462.1|464.9|462.1|464.78|461.98|0
1651701980000|2022-05-04 22:06:20|464.78|461.98|464.9|462.1|465.02|462.22|464.66|461.86|0
1651701990000|2022-05-04 22:06:30|464.78|461.98|464.54|461.74|464.78|461.98|464.54|461.74|0
1651702000000|2022-05-04 22:06:40|464.66|461.86|464.66|461.86|464.78|461.98|464.66|461.86|0
1651702010000|2022-05-04 22:06:50|464.78|461.98|464.66|461.86|464.78|461.98|464.66|461.86|0
1651702020000|2022-05-04 22:07:00|464.78|461.98|464.54|461.74|464.78|461.98|464.54|461.74|0
1651702030000|2022-05-04 22:07:10|464.66|461.86|464.54|461.74|464.66|461.86|464.54|461.74|0
1651702050000|2022-05-04 22:07:30|464.66|461.86|464.66|461.86|464.66|461.86|464.66|461.86|0
1651702060000|2022-05-04 22:07:40|464.78|461.98|464.54|461.74|464.78|461.98|464.54|461.74|0
1651702080000|2022-05-04 22:08:00|464.42|461.62|464.3|461.5|464.42|461.62|464.3|461.5|0
1651702090000|2022-05-04 22:08:10|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1651702100000|2022-05-04 22:08:20|464.54|461.74|465.02|462.22|465.02|462.22|464.54|461.74|0
1651702110000|2022-05-04 22:08:30|464.9|462.1|464.54|461.74|464.9|462.1|464.54|461.74|0
1651702150000|2022-05-04 22:09:10|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1651702160000|2022-05-04 22:09:20|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1651702170000|2022-05-04 22:09:30|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1651702180000|2022-05-04 22:09:40|464.29|461.49|464.78|461.98|465.02|462.22|464.29|461.49|0
1651702190000|2022-05-04 22:09:50|464.54|461.74|464.29|461.49|464.54|461.74|464.29|461.49|0
1651702200000|2022-05-04 22:10:00|464.54|461.74|464.18|461.38|464.54|461.74|464.18|461.38|0
1651702210000|2022-05-04 22:10:10|464.05|461.25|464.29|461.49|464.29|461.49|464.05|461.25|0
1651702220000|2022-05-04 22:10:20|464.54|461.74|464.54|461.74|464.54|461.74|464.54|461.74|0
1651702240000|2022-05-04 22:10:40|464.9|462.1|464.9|462.1|464.9|462.1|464.9|462.1|0
1651702250000|2022-05-04 22:10:50|464.29|461.49|464.29|461.49|464.29|461.49|464.05|461.25|0
1651702260000|2022-05-04 22:11:00|464.05|461.25|464.05|461.25|464.05|461.25|464.05|461.25|0
1651702280000|2022-05-04 22:11:20|463.81|461.01|463.81|461.01|463.81|461.01|463.81|461.01|0
1651702290000|2022-05-04 22:11:30|463.94|461.14|463.81|461.01|463.94|461.14|463.81|461.01|0
1651702300000|2022-05-04 22:11:40|463.94|461.14|464.05|461.25|464.05|461.25|463.94|461.14|0
1651702320000|2022-05-04 22:12:00|464.18|461.38|464.05|461.25|464.18|461.38|464.05|461.25|0
1651702370000|2022-05-04 22:12:50|463.94|461.14|463.81|461.01|463.94|461.14|463.81|461.01|0
1651702380000|2022-05-04 22:13:00|463.57|460.77|463.57|460.77|463.57|460.77|463.57|460.77|0
1651702390000|2022-05-04 22:13:10|463.45|460.65|463.09|460.29|463.45|460.65|463.09|460.29|0
1651702400000|2022-05-04 22:13:20|463.33|460.53|463.09|460.29|463.33|460.53|463.09|460.29|0
1651702420000|2022-05-04 22:13:40|463.21|460.41|463.09|460.29|463.21|460.41|463.09|460.29|0
1651702430000|2022-05-04 22:13:50|463.21|460.41|463.09|460.29|463.21|460.41|463.09|460.29|0
1651702440000|2022-05-04 22:14:00|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651702450000|2022-05-04 22:14:10|462.84|460.04|462.84|460.04|462.97|460.17|462.84|460.04|0
1651702460000|2022-05-04 22:14:20|462.97|460.17|462.84|460.04|462.97|460.17|462.84|460.04|0
1651702470000|2022-05-04 22:14:30|462.73|459.93|462.6|459.8|462.73|459.93|462.6|459.8|0
1651702480000|2022-05-04 22:14:40|462.49|459.69|461.88|459.08|462.49|459.69|461.88|459.08|0
1651702490000|2022-05-04 22:14:50|462|459.2|462.12|459.32|462.12|459.32|462|459.2|0
1651702500000|2022-05-04 22:15:00|462.36|459.56|462|459.2|462.49|459.69|462|459.2|0
1651702510000|2022-05-04 22:15:10|462.12|459.32|462.12|459.32|462.12|459.32|461.88|459.08|0
1651702520000|2022-05-04 22:15:20|462|459.2|462|459.2|462|459.2|462|459.2|0
1651702530000|2022-05-04 22:15:30|462.25|459.45|462.12|459.32|462.25|459.45|462.12|459.32|0
1651702540000|2022-05-04 22:15:40|462|459.2|462|459.2|462|459.2|462|459.2|0
1651702550000|2022-05-04 22:15:50|462.12|459.32|461.88|459.08|462.12|459.32|461.76|458.96|0
1651702560000|2022-05-04 22:16:00|461.64|458.84|461.4|458.6|461.64|458.84|461.4|458.6|0
1651702580000|2022-05-04 22:16:20|461.64|458.84|461.64|458.84|461.64|458.84|461.64|458.84|0
1651702590000|2022-05-04 22:16:30|461.88|459.08|461.88|459.08|461.88|459.08|461.88|459.08|0
1651702610000|2022-05-04 22:16:50|461.64|458.84|461.64|458.84|461.64|458.84|461.64|458.84|0
1651702620000|2022-05-04 22:17:00|461.15|458.35|461.64|458.84|461.64|458.84|461.15|458.35|0
1651702630000|2022-05-04 22:17:10|461.4|458.6|461.52|458.72|461.52|458.72|461.4|458.6|0
1651702640000|2022-05-04 22:17:20|461.4|458.6|461.4|458.6|461.64|458.84|461.4|458.6|0
1651702660000|2022-05-04 22:17:40|461.64|458.84|461.4|458.6|461.64|458.84|461.4|458.6|0
1651702670000|2022-05-04 22:17:50|461.52|458.72|461.4|458.6|461.52|458.72|461.4|458.6|0
1651702680000|2022-05-04 22:18:00|461.52|458.72|461.4|458.6|461.64|458.84|461.4|458.6|0
1651702690000|2022-05-04 22:18:10|461.52|458.72|461.15|458.35|461.52|458.72|461.15|458.35|0
1651702700000|2022-05-04 22:18:20|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1651702710000|2022-05-04 22:18:30|461.15|458.35|461.15|458.35|461.15|458.35|461.15|458.35|0
1651702730000|2022-05-04 22:18:50|460.91|458.11|461.04|458.24|461.04|458.24|460.91|458.11|0
1651702740000|2022-05-04 22:19:00|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1651702760000|2022-05-04 22:19:20|460.67|457.87|460.67|457.87|460.67|457.87|460.67|457.87|0
1651702770000|2022-05-04 22:19:30|460.43|457.63|460.67|457.87|460.67|457.87|460.43|457.63|0
1651702780000|2022-05-04 22:19:40|460.56|457.76|460.43|457.63|460.67|457.87|460.43|457.63|0
1651702790000|2022-05-04 22:19:50|460.56|457.76|460.43|457.63|460.56|457.76|460.43|457.63|0
1651702800000|2022-05-04 22:20:00|460.19|457.39|460.19|457.39|460.43|457.63|460.19|457.39|0
1651702810000|2022-05-04 22:20:10|460.31|457.51|460.19|457.39|460.31|457.51|460.19|457.39|0
1651702820000|2022-05-04 22:20:20|460.43|457.63|460.56|457.76|460.56|457.76|460.43|457.63|0
1651702830000|2022-05-04 22:20:30|460.43|457.63|460.07|457.27|460.43|457.63|460.07|457.27|0
1651702840000|2022-05-04 22:20:40|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1651702850000|2022-05-04 22:20:50|459.83|457.03|459.71|456.91|459.83|457.03|459.71|456.91|0
1651702860000|2022-05-04 22:21:00|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1651702870000|2022-05-04 22:21:10|459.83|457.03|459.95|457.15|459.95|457.15|459.71|456.91|0
1651702880000|2022-05-04 22:21:20|459.83|457.03|459.71|456.91|459.83|457.03|459.71|456.91|0
1651702900000|2022-05-04 22:21:40|459.59|456.79|459.22|456.42|459.59|456.79|459.22|456.42|0
1651702930000|2022-05-04 22:22:10|459.35|456.55|459.46|456.66|459.46|456.66|459.35|456.55|0
1651702940000|2022-05-04 22:22:20|459.22|456.42|459.22|456.42|459.35|456.55|459.22|456.42|0
1651702960000|2022-05-04 22:22:40|459.11|456.31|458.98|456.18|459.22|456.42|458.98|456.18|0
1651702980000|2022-05-04 22:23:00|458.74|455.94|459.22|456.42|459.22|456.42|458.74|455.94|0
1651703000000|2022-05-04 22:23:20|459.35|456.55|459.46|456.66|459.46|456.66|459.35|456.55|0
1651703010000|2022-05-04 22:23:30|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1651703020000|2022-05-04 22:23:40|459.46|456.66|459.71|456.91|459.71|456.91|459.46|456.66|0
1651703030000|2022-05-04 22:23:50|459.46|456.66|459.59|456.79|459.59|456.79|459.46|456.66|0
1651703040000|2022-05-04 22:24:00|459.46|456.66|459.35|456.55|459.59|456.79|459.35|456.55|0
1651703050000|2022-05-04 22:24:10|459.22|456.42|459.22|456.42|459.35|456.55|459.22|456.42|0
1651703060000|2022-05-04 22:24:20|459.35|456.55|459.22|456.42|459.35|456.55|459.22|456.42|0
1651703070000|2022-05-04 22:24:30|459.35|456.55|459.59|456.79|459.59|456.79|459.35|456.55|0
1651703080000|2022-05-04 22:24:40|459.46|456.66|459.71|456.91|459.71|456.91|459.46|456.66|0
1651703090000|2022-05-04 22:24:50|459.95|457.15|460.07|457.27|460.07|457.27|459.95|457.15|0
1651703100000|2022-05-04 22:25:00|460.31|457.51|459.95|457.15|460.31|457.51|459.95|457.15|0
1651703120000|2022-05-04 22:25:20|460.07|457.27|460.19|457.39|460.19|457.39|460.07|457.27|0
1651703130000|2022-05-04 22:25:30|460.07|457.27|460.31|457.51|460.31|457.51|460.07|457.27|0
1651703140000|2022-05-04 22:25:40|460.67|457.87|460.67|457.87|460.8|458|460.67|457.87|0
1651703160000|2022-05-04 22:26:00|460.8|458|460.67|457.87|460.91|458.11|460.67|457.87|0
1651703170000|2022-05-04 22:26:10|460.43|457.63|460.43|457.63|460.43|457.63|460.31|457.51|0
1651703180000|2022-05-04 22:26:20|460.55|457.75|460.67|457.87|460.67|457.87|460.43|457.63|0
1651703190000|2022-05-04 22:26:30|460.8|458|461.15|458.35|461.28|458.48|460.8|458|0
1651703200000|2022-05-04 22:26:40|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1651703220000|2022-05-04 22:27:00|460.67|457.87|460.67|457.87|460.67|457.87|460.67|457.87|0
1651703230000|2022-05-04 22:27:10|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1651703250000|2022-05-04 22:27:30|460.19|457.39|460.19|457.39|460.19|457.39|460.19|457.39|0
1651703260000|2022-05-04 22:27:40|459.95|457.15|460.19|457.39|460.19|457.39|459.95|457.15|0
1651703270000|2022-05-04 22:27:50|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1651703280000|2022-05-04 22:28:00|460.67|457.87|460.67|457.87|460.67|457.87|460.67|457.87|0
1651703310000|2022-05-04 22:28:30|460.55|457.75|460.55|457.75|460.67|457.87|460.55|457.75|0
1651703320000|2022-05-04 22:28:40|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1651703330000|2022-05-04 22:28:50|461.15|458.35|460.91|458.11|461.15|458.35|460.91|458.11|0
1651703380000|2022-05-04 22:29:40|461.15|458.35|461.15|458.35|461.15|458.35|461.15|458.35|0
1651703390000|2022-05-04 22:29:50|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1651703400000|2022-05-04 22:30:00|460.67|457.87|460.8|458|460.8|458|460.67|457.87|0
1651703410000|2022-05-04 22:30:10|460.67|457.87|460.91|458.11|460.91|458.11|460.67|457.87|0
1651703420000|2022-05-04 22:30:20|461.39|458.59|461.64|458.84|461.64|458.84|461.39|458.59|0
1651703430000|2022-05-04 22:30:30|461.88|459.08|462.36|459.56|462.36|459.56|461.88|459.08|0
1651703440000|2022-05-04 22:30:40|462.6|459.8|462|459.2|462.6|459.8|462|459.2|0
1651703450000|2022-05-04 22:30:50|461.88|459.08|461.88|459.08|462.12|459.32|461.88|459.08|0
1651703460000|2022-05-04 22:31:00|462.12|459.32|462.12|459.32|462.36|459.56|462.12|459.32|0
1651703470000|2022-05-04 22:31:10|462.36|459.56|462.36|459.56|462.36|459.56|462.36|459.56|0
1651703480000|2022-05-04 22:31:20|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1651703490000|2022-05-04 22:31:30|462.36|459.56|462.36|459.56|462.36|459.56|462.36|459.56|0
1651703500000|2022-05-04 22:31:40|462.48|459.68|462.6|459.8|462.6|459.8|462.48|459.68|0
1651703510000|2022-05-04 22:31:50|462.36|459.56|462.12|459.32|462.36|459.56|462.12|459.32|0
1651703530000|2022-05-04 22:32:10|462|459.2|462.36|459.56|462.36|459.56|462|459.2|0
1651703560000|2022-05-04 22:32:40|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1651703570000|2022-05-04 22:32:50|462.84|460.04|462.84|460.04|462.84|460.04|462.84|460.04|0
1651703590000|2022-05-04 22:33:10|462.6|459.8|462.6|459.8|462.73|459.93|462.6|459.8|0
1651703600000|2022-05-04 22:33:20|462.84|460.04|463.08|460.28|463.08|460.28|462.84|460.04|0
1651703610000|2022-05-04 22:33:30|462.84|460.04|463.33|460.53|463.33|460.53|462.84|460.04|0
1651703620000|2022-05-04 22:33:40|462.84|460.04|462.84|460.04|462.84|460.04|462.84|460.04|0
1651703650000|2022-05-04 22:34:10|462.97|460.17|463.08|460.28|463.08|460.28|462.97|460.17|0
1651703660000|2022-05-04 22:34:20|463.57|460.77|463.33|460.53|463.57|460.77|463.33|460.53|0
1651703670000|2022-05-04 22:34:30|463.57|460.77|463.81|461.01|463.81|461.01|463.57|460.77|0
1651703680000|2022-05-04 22:34:40|463.57|460.77|464.05|461.25|464.05|461.25|463.57|460.77|0
1651703690000|2022-05-04 22:34:50|463.81|461.01|463.57|460.77|463.81|461.01|463.57|460.77|0
1651703700000|2022-05-04 22:35:00|463.81|461.01|463.81|461.01|464.05|461.25|463.81|461.01|0
1651703710000|2022-05-04 22:35:10|463.93|461.13|464.05|461.25|464.05|461.25|463.81|461.01|0
1651703720000|2022-05-04 22:35:20|464.29|461.49|464.29|461.49|464.77|461.97|464.29|461.49|0
1651703730000|2022-05-04 22:35:30|464.05|461.25|464.29|461.49|464.29|461.49|463.81|461.01|0
1651703740000|2022-05-04 22:35:40|464.42|461.62|465.02|462.22|465.02|462.22|464.42|461.62|0
1651703750000|2022-05-04 22:35:50|465.14|462.34|465.26|462.46|465.26|462.46|465.02|462.22|0
1651703760000|2022-05-04 22:36:00|465.38|462.58|465.26|462.46|465.5|462.7|465.26|462.46|0
1651703770000|2022-05-04 22:36:10|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1651703780000|2022-05-04 22:36:20|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1651703790000|2022-05-04 22:36:30|465.02|462.22|465.02|462.22|465.26|462.46|465.02|462.22|0
1651703810000|2022-05-04 22:36:50|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1651703820000|2022-05-04 22:37:00|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1651703830000|2022-05-04 22:37:10|465.26|462.46|465.02|462.22|465.26|462.46|465.02|462.22|0
1651703840000|2022-05-04 22:37:20|465.26|462.46|465.02|462.22|465.26|462.46|465.02|462.22|0
1651703850000|2022-05-04 22:37:30|465.38|462.58|465.5|462.7|465.5|462.7|465.26|462.46|0
1651703890000|2022-05-04 22:38:10|465.26|462.46|465.5|462.7|465.5|462.7|465.26|462.46|0
1651703900000|2022-05-04 22:38:20|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651703910000|2022-05-04 22:38:30|465.5|462.7|465.38|462.58|465.5|462.7|465.26|462.46|0
1651703920000|2022-05-04 22:38:40|465.5|462.7|466.22|463.42|466.47|463.67|465.5|462.7|0
1651703930000|2022-05-04 22:38:50|466.47|463.67|466.71|463.91|466.71|463.91|466.47|463.67|0
1651703940000|2022-05-04 22:39:00|466.47|463.67|466.47|463.67|466.47|463.67|466.47|463.67|0
1651703960000|2022-05-04 22:39:20|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1651703970000|2022-05-04 22:39:30|466.47|463.67|466.47|463.67|466.47|463.67|466.47|463.67|0
1651703980000|2022-05-04 22:39:40|466.35|463.55|466.22|463.42|466.35|463.55|466.22|463.42|0
1651703990000|2022-05-04 22:39:50|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651704000000|2022-05-04 22:40:00|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1651704020000|2022-05-04 22:40:20|466.47|463.67|466.47|463.67|466.47|463.67|466.47|463.67|0
1651704050000|2022-05-04 22:40:50|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1651704060000|2022-05-04 22:41:00|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1651704070000|2022-05-04 22:41:10|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1651704080000|2022-05-04 22:41:20|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1651704090000|2022-05-04 22:41:30|467.19|464.39|467.19|464.39|467.32|464.52|467.19|464.39|0
1651704100000|2022-05-04 22:41:40|466.95|464.15|467.08|464.28|467.08|464.28|466.95|464.15|0
1651704110000|2022-05-04 22:41:50|466.95|464.15|467.19|464.39|467.19|464.39|466.95|464.15|0
1651704120000|2022-05-04 22:42:00|467.08|464.28|467.68|464.88|467.68|464.88|467.08|464.28|0
1651704140000|2022-05-04 22:42:20|467.43|464.63|468.16|465.36|468.16|465.36|467.43|464.63|0
1651704150000|2022-05-04 22:42:30|468.4|465.6|467.68|464.88|468.4|465.6|467.68|464.88|0
1651704160000|2022-05-04 22:42:40|467.92|465.12|468.4|465.6|468.4|465.6|467.68|464.88|0
1651704180000|2022-05-04 22:43:00|468.64|465.84|468.4|465.6|468.64|465.84|468.4|465.6|0
1651704190000|2022-05-04 22:43:10|468.16|465.36|468.04|465.24|468.16|465.36|468.04|465.24|0
1651704200000|2022-05-04 22:43:20|467.92|465.12|467.92|465.12|468.16|465.36|467.92|465.12|0
1651704210000|2022-05-04 22:43:30|467.68|464.88|467.68|464.88|467.68|464.88|467.56|464.76|0
1651704220000|2022-05-04 22:43:40|467.92|465.12|467.68|464.88|467.92|465.12|467.68|464.88|0
1651704240000|2022-05-04 22:44:00|467.43|464.63|467.8|465|467.8|465|467.43|464.63|0
1651704250000|2022-05-04 22:44:10|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1651704260000|2022-05-04 22:44:20|467.92|465.12|467.68|464.88|467.92|465.12|467.68|464.88|0
1651704270000|2022-05-04 22:44:30|467.92|465.12|467.92|465.12|467.92|465.12|467.92|465.12|0
1651704280000|2022-05-04 22:44:40|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1651704300000|2022-05-04 22:45:00|467.92|465.12|467.68|464.88|467.92|465.12|467.68|464.88|0
1651704310000|2022-05-04 22:45:10|467.92|465.12|467.92|465.12|467.92|465.12|467.92|465.12|0
1651704320000|2022-05-04 22:45:20|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1651704330000|2022-05-04 22:45:30|468.04|465.24|467.92|465.12|468.04|465.24|467.92|465.12|0
1651704350000|2022-05-04 22:45:50|467.8|465|467.68|464.88|467.8|465|467.68|464.88|0
1651704360000|2022-05-04 22:46:00|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651704390000|2022-05-04 22:46:30|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651704400000|2022-05-04 22:46:40|467.32|464.52|467.19|464.39|467.43|464.63|467.19|464.39|0
1651704410000|2022-05-04 22:46:50|467.43|464.63|467.67|464.87|467.67|464.87|467.43|464.63|0
1651704420000|2022-05-04 22:47:00|467.8|465|467.8|465|467.92|465.12|467.8|465|0
1651704430000|2022-05-04 22:47:10|467.92|465.12|467.67|464.87|467.92|465.12|467.67|464.87|0
1651704440000|2022-05-04 22:47:20|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651704450000|2022-05-04 22:47:30|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651704460000|2022-05-04 22:47:40|467.43|464.63|467.43|464.63|467.43|464.63|467.32|464.52|0
1651704470000|2022-05-04 22:47:50|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651704490000|2022-05-04 22:48:10|467.92|465.12|467.67|464.87|467.92|465.12|467.67|464.87|0
1651704500000|2022-05-04 22:48:20|467.8|465|467.92|465.12|467.92|465.12|467.8|465|0
1651704520000|2022-05-04 22:48:40|468.04|465.24|468.04|465.24|468.04|465.24|468.04|465.24|0
1651704530000|2022-05-04 22:48:50|467.92|465.12|467.92|465.12|467.92|465.12|467.92|465.12|0
1651704540000|2022-05-04 22:49:00|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651704560000|2022-05-04 22:49:20|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651704580000|2022-05-04 22:49:40|467.67|464.87|467.92|465.12|468.04|465.24|467.67|464.87|0
1651704600000|2022-05-04 22:50:00|467.67|464.87|467.56|464.76|467.67|464.87|467.56|464.76|0
1651704610000|2022-05-04 22:50:10|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651704630000|2022-05-04 22:50:30|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651704640000|2022-05-04 22:50:40|467.32|464.52|467.19|464.39|467.32|464.52|467.19|464.39|0
1651704650000|2022-05-04 22:50:50|467.07|464.27|466.95|464.15|467.07|464.27|466.95|464.15|0
1651704660000|2022-05-04 22:51:00|467.19|464.39|467.43|464.63|467.56|464.76|467.19|464.39|0
1651704670000|2022-05-04 22:51:10|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651704720000|2022-05-04 22:52:00|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651704730000|2022-05-04 22:52:10|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651704750000|2022-05-04 22:52:30|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1651704760000|2022-05-04 22:52:40|466.95|464.15|467.19|464.39|467.19|464.39|466.95|464.15|0
1651704790000|2022-05-04 22:53:10|466.95|464.15|467.19|464.39|467.19|464.39|466.95|464.15|0
1651704800000|2022-05-04 22:53:20|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1651704810000|2022-05-04 22:53:30|467.07|464.27|467.43|464.63|467.43|464.63|466.95|464.15|0
1651704840000|2022-05-04 22:54:00|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1651704850000|2022-05-04 22:54:10|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651704870000|2022-05-04 22:54:30|467.56|464.76|467.67|464.87|467.67|464.87|467.56|464.76|0
1651704880000|2022-05-04 22:54:40|466.71|463.91|467.07|464.27|467.07|464.27|466.71|463.91|0
1651704890000|2022-05-04 22:54:50|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1651704930000|2022-05-04 22:55:30|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1651704940000|2022-05-04 22:55:40|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1651704950000|2022-05-04 22:55:50|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1651704960000|2022-05-04 22:56:00|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651704990000|2022-05-04 22:56:30|466.22|463.42|466.59|463.79|466.71|463.91|466.22|463.42|0
1651705000000|2022-05-04 22:56:40|466.71|463.91|466.71|463.91|466.71|463.91|466.46|463.66|0
1651705020000|2022-05-04 22:57:00|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1651705030000|2022-05-04 22:57:10|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651705050000|2022-05-04 22:57:30|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651705060000|2022-05-04 22:57:40|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651705070000|2022-05-04 22:57:50|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1651705080000|2022-05-04 22:58:00|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651705100000|2022-05-04 22:58:20|466.83|464.03|466.95|464.15|466.95|464.15|466.83|464.03|0
1651705120000|2022-05-04 22:58:40|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651705130000|2022-05-04 22:58:50|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1651705140000|2022-05-04 22:59:00|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651705160000|2022-05-04 22:59:20|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651705190000|2022-05-04 22:59:50|467.67|464.87|467.43|464.63|467.67|464.87|467.43|464.63|0
1651705200000|2022-05-04 23:00:00|467.19|464.39|466.95|464.15|467.19|464.39|466.95|464.15|0
1651705210000|2022-05-04 23:00:10|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651705220000|2022-05-04 23:00:20|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651705240000|2022-05-04 23:00:40|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651705250000|2022-05-04 23:00:50|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1651705260000|2022-05-04 23:01:00|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1651705280000|2022-05-04 23:01:20|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651705300000|2022-05-04 23:01:40|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1651705360000|2022-05-04 23:02:40|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651705370000|2022-05-04 23:02:50|466.59|463.79|466.46|463.66|466.59|463.79|466.46|463.66|0
1651705400000|2022-05-04 23:03:20|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1651705420000|2022-05-04 23:03:40|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1651705430000|2022-05-04 23:03:50|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651705440000|2022-05-04 23:04:00|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1651705450000|2022-05-04 23:04:10|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651705460000|2022-05-04 23:04:20|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1651705480000|2022-05-04 23:04:40|465.98|463.18|466.7|463.9|466.7|463.9|465.86|463.06|0
1651705490000|2022-05-04 23:04:50|466.46|463.66|466.22|463.42|466.46|463.66|466.22|463.42|0
1651705520000|2022-05-04 23:05:20|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651705530000|2022-05-04 23:05:30|466.22|463.42|466.46|463.66|466.46|463.66|466.22|463.42|0
1651705540000|2022-05-04 23:05:40|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1651705550000|2022-05-04 23:05:50|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651705570000|2022-05-04 23:06:10|466.22|463.42|466.11|463.31|466.22|463.42|466.11|463.31|0
1651705580000|2022-05-04 23:06:20|466.1|463.3|466.1|463.3|466.1|463.3|466.1|463.3|0
1651705590000|2022-05-04 23:06:30|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651705680000|2022-05-04 23:08:00|465.86|463.06|465.74|462.94|465.86|463.06|465.74|462.94|0
1651705690000|2022-05-04 23:08:10|465.86|463.06|465.86|463.06|465.86|463.06|465.86|463.06|0
1651705700000|2022-05-04 23:08:20|465.74|462.94|465.86|463.06|465.98|463.18|465.74|462.94|0
1651705710000|2022-05-04 23:08:30|465.98|463.18|465.5|462.7|465.98|463.18|465.5|462.7|0
1651705730000|2022-05-04 23:08:50|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1651705740000|2022-05-04 23:09:00|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1651705750000|2022-05-04 23:09:10|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651705780000|2022-05-04 23:09:40|465.5|462.7|465.74|462.94|465.74|462.94|465.5|462.7|0
1651705800000|2022-05-04 23:10:00|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1651705810000|2022-05-04 23:10:10|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651705820000|2022-05-04 23:10:20|465.62|462.82|465.74|462.94|465.74|462.94|465.62|462.82|0
1651705830000|2022-05-04 23:10:30|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1651705850000|2022-05-04 23:10:50|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1651705880000|2022-05-04 23:11:20|465.01|462.21|465.01|462.21|465.14|462.34|465.01|462.21|0
1651705900000|2022-05-04 23:11:40|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1651705930000|2022-05-04 23:12:10|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1651705940000|2022-05-04 23:12:20|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1651705950000|2022-05-04 23:12:30|464.53|461.73|464.53|461.73|464.53|461.73|464.53|461.73|0
1651705970000|2022-05-04 23:12:50|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1651705980000|2022-05-04 23:13:00|464.9|462.1|464.9|462.1|464.9|462.1|464.9|462.1|0
1651705990000|2022-05-04 23:13:10|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1651706000000|2022-05-04 23:13:20|465.14|462.34|465.25|462.45|465.25|462.45|465.14|462.34|0
1651706030000|2022-05-04 23:13:50|465.14|462.34|465.25|462.45|465.25|462.45|465.14|462.34|0
1651706040000|2022-05-04 23:14:00|465.49|462.69|465.25|462.45|465.49|462.69|465.25|462.45|0
1651706060000|2022-05-04 23:14:20|465.14|462.34|465.25|462.45|465.38|462.58|465.14|462.34|0
1651706070000|2022-05-04 23:14:30|465.38|462.58|465.25|462.45|465.38|462.58|465.25|462.45|0
1651706080000|2022-05-04 23:14:40|465.01|462.21|465.49|462.69|465.49|462.69|465.01|462.21|0
1651706110000|2022-05-04 23:15:10|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651706120000|2022-05-04 23:15:20|465.98|463.18|465.25|462.45|465.98|463.18|465.25|462.45|0
1651706130000|2022-05-04 23:15:30|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1651706140000|2022-05-04 23:15:40|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1651706150000|2022-05-04 23:15:50|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1651706160000|2022-05-04 23:16:00|465.74|462.94|465.98|463.18|465.98|463.18|465.74|462.94|0
1651706170000|2022-05-04 23:16:10|465.86|463.06|466.22|463.42|466.22|463.42|465.86|463.06|0
1651706180000|2022-05-04 23:16:20|466.1|463.3|466.22|463.42|466.22|463.42|465.98|463.18|0
1651706190000|2022-05-04 23:16:30|466.1|463.3|466.1|463.3|466.1|463.3|465.98|463.18|0
1651706200000|2022-05-04 23:16:40|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651706250000|2022-05-04 23:17:30|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651706310000|2022-05-04 23:18:30|465.86|463.06|465.86|463.06|465.86|463.06|465.86|463.06|0
1651706320000|2022-05-04 23:18:40|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651706370000|2022-05-04 23:19:30|465.74|462.94|465.86|463.06|465.86|463.06|465.74|462.94|0
1651706380000|2022-05-04 23:19:40|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651706400000|2022-05-04 23:20:00|465.74|462.94|465.98|463.18|465.98|463.18|465.74|462.94|0
1651706460000|2022-05-04 23:21:00|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1651706490000|2022-05-04 23:21:30|466.34|463.54|466.46|463.66|466.46|463.66|466.34|463.54|0
1651706520000|2022-05-04 23:22:00|466.7|463.9|466.7|463.9|466.7|463.9|466.46|463.66|0
1651706540000|2022-05-04 23:22:20|466.94|464.14|466.7|463.9|466.94|464.14|466.7|463.9|0
1651706550000|2022-05-04 23:22:30|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1651706560000|2022-05-04 23:22:40|466.7|463.9|466.94|464.14|466.94|464.14|466.7|463.9|0
1651706570000|2022-05-04 23:22:50|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1651706580000|2022-05-04 23:23:00|466.94|464.14|467.19|464.39|467.19|464.39|466.94|464.14|0
1651706590000|2022-05-04 23:23:10|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651706600000|2022-05-04 23:23:20|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651706610000|2022-05-04 23:23:30|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1651706620000|2022-05-04 23:23:40|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651706650000|2022-05-04 23:24:10|466.59|463.79|466.7|463.9|466.7|463.9|466.59|463.79|0
1651706660000|2022-05-04 23:24:20|466.59|463.79|466.7|463.9|466.7|463.9|466.59|463.79|0
1651706700000|2022-05-04 23:25:00|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651706730000|2022-05-04 23:25:30|467.19|464.39|466.94|464.14|467.19|464.39|466.94|464.14|0
1651706760000|2022-05-04 23:26:00|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651706780000|2022-05-04 23:26:20|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651706790000|2022-05-04 23:26:30|467.19|464.39|466.94|464.14|467.19|464.39|466.94|464.14|0
1651706820000|2022-05-04 23:27:00|466.7|463.9|466.7|463.9|466.7|463.9|466.46|463.66|0
1651706840000|2022-05-04 23:27:20|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651706870000|2022-05-04 23:27:50|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1651706880000|2022-05-04 23:28:00|467.19|464.39|466.94|464.14|467.19|464.39|466.83|464.03|0
1651706900000|2022-05-04 23:28:20|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651706910000|2022-05-04 23:28:30|466.59|463.79|466.59|463.79|466.59|463.79|466.46|463.66|0
1651706920000|2022-05-04 23:28:40|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651706950000|2022-05-04 23:29:10|466.83|464.03|466.7|463.9|466.83|464.03|466.7|463.9|0
1651706960000|2022-05-04 23:29:20|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651706970000|2022-05-04 23:29:30|466.83|464.03|466.94|464.14|466.94|464.14|466.83|464.03|0
1651707000000|2022-05-04 23:30:00|466.7|463.9|466.7|463.9|466.83|464.03|466.7|463.9|0
1651707010000|2022-05-04 23:30:10|466.83|464.03|466.7|463.9|466.83|464.03|466.7|463.9|0
1651707020000|2022-05-04 23:30:20|466.83|464.03|466.83|464.03|466.83|464.03|466.7|463.9|0
1651707030000|2022-05-04 23:30:30|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651707060000|2022-05-04 23:31:00|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651707090000|2022-05-04 23:31:30|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1651707140000|2022-05-04 23:32:20|467.18|464.38|467.07|464.27|467.18|464.38|467.07|464.27|0
1651707150000|2022-05-04 23:32:30|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651707200000|2022-05-04 23:33:20|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651707210000|2022-05-04 23:33:30|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1651707250000|2022-05-04 23:34:10|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651707280000|2022-05-04 23:34:40|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1651707290000|2022-05-04 23:34:50|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651707300000|2022-05-04 23:35:00|467.43|464.63|467.43|464.63|467.55|464.75|467.43|464.63|0
1651707340000|2022-05-04 23:35:40|467.18|464.38|466.94|464.14|467.18|464.38|466.94|464.14|0
1651707350000|2022-05-04 23:35:50|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651707360000|2022-05-04 23:36:00|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1651707370000|2022-05-04 23:36:10|467.18|464.38|466.46|463.66|467.18|464.38|466.46|463.66|0
1651707380000|2022-05-04 23:36:20|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651707410000|2022-05-04 23:36:50|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651707420000|2022-05-04 23:37:00|467.43|464.63|467.91|465.11|467.91|465.11|467.43|464.63|0
1651707430000|2022-05-04 23:37:10|467.67|464.87|467.67|464.87|467.67|464.87|467.43|464.63|0
1651707450000|2022-05-04 23:37:30|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1651707460000|2022-05-04 23:37:40|468.04|465.24|468.39|465.59|468.39|465.59|467.91|465.11|0
1651707470000|2022-05-04 23:37:50|468.64|465.84|468.64|465.84|468.64|465.84|468.39|465.59|0
1651707480000|2022-05-04 23:38:00|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1651707490000|2022-05-04 23:38:10|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1651707500000|2022-05-04 23:38:20|468.39|465.59|468.15|465.35|468.39|465.59|468.15|465.35|0
1651707510000|2022-05-04 23:38:30|468.28|465.48|468.39|465.59|468.39|465.59|468.28|465.48|0
1651707540000|2022-05-04 23:39:00|468.64|465.84|468.88|466.08|468.88|466.08|468.64|465.84|0
1651707570000|2022-05-04 23:39:30|468.52|465.72|468.64|465.84|468.64|465.84|468.52|465.72|0
1651707610000|2022-05-04 23:40:10|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1651707620000|2022-05-04 23:40:20|468.64|465.84|467.91|465.11|468.64|465.84|467.91|465.11|0
1651707630000|2022-05-04 23:40:30|467.67|464.87|467.43|464.63|467.67|464.87|467.43|464.63|0
1651707640000|2022-05-04 23:40:40|467.67|464.87|468.15|465.35|468.15|465.35|467.67|464.87|0
1651707650000|2022-05-04 23:40:50|468.39|465.59|468.64|465.84|468.64|465.84|468.15|465.35|0
1651707660000|2022-05-04 23:41:00|468.39|465.59|468.15|465.35|468.39|465.59|468.15|465.35|0
1651707670000|2022-05-04 23:41:10|468.04|465.24|468.15|465.35|468.15|465.35|468.04|465.24|0
1651707690000|2022-05-04 23:41:30|467.91|465.11|467.67|464.87|467.91|465.11|467.67|464.87|0
1651707730000|2022-05-04 23:42:10|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651707740000|2022-05-04 23:42:20|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651707750000|2022-05-04 23:42:30|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1651707760000|2022-05-04 23:42:40|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651707790000|2022-05-04 23:43:10|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1651707820000|2022-05-04 23:43:40|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651707830000|2022-05-04 23:43:50|467.91|465.11|467.67|464.87|467.91|465.11|467.67|464.87|0
1651707840000|2022-05-04 23:44:00|467.79|464.99|467.67|464.87|467.79|464.99|467.67|464.87|0
1651707850000|2022-05-04 23:44:10|467.79|464.99|467.67|464.87|467.79|464.99|467.67|464.87|0
1651707880000|2022-05-04 23:44:40|467.79|464.99|467.67|464.87|467.79|464.99|467.67|464.87|0
1651707930000|2022-05-04 23:45:30|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1651707940000|2022-05-04 23:45:40|467.67|464.87|467.79|464.99|467.79|464.99|467.67|464.87|0
1651707950000|2022-05-04 23:45:50|467.91|465.11|467.79|464.99|467.91|465.11|467.79|464.99|0
1651707960000|2022-05-04 23:46:00|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1651708000000|2022-05-04 23:46:40|468.15|465.35|467.91|465.11|468.15|465.35|467.91|465.11|0
1651708030000|2022-05-04 23:47:10|468.03|465.23|467.91|465.11|468.03|465.23|467.91|465.11|0
1651708040000|2022-05-04 23:47:20|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651708050000|2022-05-04 23:47:30|467.55|464.75|467.42|464.62|467.55|464.75|467.42|464.62|0
1651708080000|2022-05-04 23:48:00|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651708110000|2022-05-04 23:48:30|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1651708120000|2022-05-04 23:48:40|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1651708140000|2022-05-04 23:49:00|467.91|465.11|468.15|465.35|468.15|465.35|467.91|465.11|0
1651708180000|2022-05-04 23:49:40|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1651708190000|2022-05-04 23:49:50|468.03|465.23|467.91|465.11|468.03|465.23|467.91|465.11|0
1651708200000|2022-05-04 23:50:00|467.67|464.87|467.42|464.62|467.67|464.87|467.42|464.62|0
1651708210000|2022-05-04 23:50:10|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651708220000|2022-05-04 23:50:20|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651708230000|2022-05-04 23:50:30|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708240000|2022-05-04 23:50:40|466.82|464.02|466.46|463.66|466.82|464.02|466.46|463.66|0
1651708250000|2022-05-04 23:50:50|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708260000|2022-05-04 23:51:00|466.46|463.66|466.21|463.41|466.46|463.66|466.21|463.41|0
1651708290000|2022-05-04 23:51:30|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651708320000|2022-05-04 23:52:00|466.7|463.9|467.18|464.38|467.18|464.38|466.7|463.9|0
1651708330000|2022-05-04 23:52:10|467.07|464.27|466.7|463.9|467.07|464.27|466.7|463.9|0
1651708340000|2022-05-04 23:52:20|466.94|464.14|466.7|463.9|466.94|464.14|466.7|463.9|0
1651708350000|2022-05-04 23:52:30|466.94|464.14|466.94|464.14|466.94|464.14|466.82|464.02|0
1651708360000|2022-05-04 23:52:40|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708370000|2022-05-04 23:52:50|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1651708380000|2022-05-04 23:53:00|466.94|464.14|467.07|464.27|467.07|464.27|466.94|464.14|0
1651708390000|2022-05-04 23:53:10|467.18|464.38|466.7|463.9|467.18|464.38|466.7|463.9|0
1651708400000|2022-05-04 23:53:20|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651708410000|2022-05-04 23:53:30|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708420000|2022-05-04 23:53:40|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651708440000|2022-05-04 23:54:00|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1651708500000|2022-05-04 23:55:00|466.46|463.66|466.46|463.66|466.58|463.78|466.46|463.66|0
1651708510000|2022-05-04 23:55:10|466.7|463.9|466.46|463.66|466.7|463.9|466.46|463.66|0
1651708520000|2022-05-04 23:55:20|466.58|463.78|466.46|463.66|466.58|463.78|466.46|463.66|0
1651708530000|2022-05-04 23:55:30|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708580000|2022-05-04 23:56:20|466.46|463.66|466.21|463.41|466.46|463.66|466.21|463.41|0
1651708600000|2022-05-04 23:56:40|466.34|463.54|466.21|463.41|466.46|463.66|466.21|463.41|0
1651708620000|2022-05-04 23:57:00|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651708640000|2022-05-04 23:57:20|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1651708650000|2022-05-04 23:57:30|466.21|463.41|465.97|463.17|466.21|463.41|465.97|463.17|0
1651708660000|2022-05-04 23:57:40|466.21|463.41|466.34|463.54|466.34|463.54|466.21|463.41|0
1651708680000|2022-05-04 23:58:00|466.46|463.66|466.46|463.66|466.58|463.78|466.46|463.66|0
1651708710000|2022-05-04 23:58:30|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708740000|2022-05-04 23:59:00|466.82|464.02|466.94|464.14|466.94|464.14|466.82|464.02|0
1651708750000|2022-05-04 23:59:10|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708760000|2022-05-04 23:59:20|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1651708770000|2022-05-04 23:59:30|466.94|464.14|466.46|463.66|466.94|464.14|466.46|463.66|0
1651708780000|2022-05-04 23:59:40|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708800000|2022-05-05 00:00:00|466.46|463.66|466.46|463.66|466.7|463.9|466.46|463.66|0
1651708810000|2022-05-05 00:00:10|466.21|463.41|465.97|463.17|466.21|463.41|465.73|462.93|0
1651708820000|2022-05-05 00:00:20|466.21|463.41|466.1|463.3|466.21|463.41|466.1|463.3|0
1651708830000|2022-05-05 00:00:30|465.97|463.17|465.97|463.17|465.97|463.17|465.97|463.17|0
1651708850000|2022-05-05 00:00:50|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651708860000|2022-05-05 00:01:00|466.58|463.78|466.46|463.66|466.58|463.78|466.46|463.66|0
1651708880000|2022-05-05 00:01:20|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708900000|2022-05-05 00:01:40|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651708910000|2022-05-05 00:01:50|466.58|463.78|466.94|464.14|466.94|464.14|466.58|463.78|0
1651708920000|2022-05-05 00:02:00|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651708930000|2022-05-05 00:02:10|466.94|464.14|466.94|464.14|466.94|464.14|466.7|463.9|0
1651708940000|2022-05-05 00:02:20|466.7|463.9|466.46|463.66|466.7|463.9|466.46|463.66|0
1651708950000|2022-05-05 00:02:30|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1651708960000|2022-05-05 00:02:40|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1651708970000|2022-05-05 00:02:50|466.34|463.54|466.46|463.66|466.46|463.66|466.34|463.54|0
1651708990000|2022-05-05 00:03:10|466.34|463.54|466.46|463.66|466.46|463.66|466.34|463.54|0
1651709000000|2022-05-05 00:03:20|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1651709010000|2022-05-05 00:03:30|465.97|463.17|465.73|462.93|465.97|463.17|465.73|462.93|0
1651709030000|2022-05-05 00:03:50|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1651709040000|2022-05-05 00:04:00|465.73|462.93|465.49|462.69|465.73|462.93|465.49|462.69|0
1651709060000|2022-05-05 00:04:20|465.73|462.93|465.73|462.93|465.73|462.93|465.73|462.93|0
1651709070000|2022-05-05 00:04:30|465.97|463.17|466.21|463.41|466.21|463.41|465.97|463.17|0
1651709080000|2022-05-05 00:04:40|465.97|463.17|465.97|463.17|465.97|463.17|465.97|463.17|0
1651709090000|2022-05-05 00:04:50|466.21|463.41|466.45|463.65|466.45|463.65|466.21|463.41|0
1651709100000|2022-05-05 00:05:00|466.21|463.41|466.21|463.41|466.21|463.41|466.1|463.3|0
1651709110000|2022-05-05 00:05:10|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651709120000|2022-05-05 00:05:20|466.82|464.02|466.94|464.14|466.94|464.14|466.82|464.02|0
1651709130000|2022-05-05 00:05:30|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651709140000|2022-05-05 00:05:40|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651709150000|2022-05-05 00:05:50|466.7|463.9|466.94|464.14|466.94|464.14|466.7|463.9|0
1651709160000|2022-05-05 00:06:00|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651709170000|2022-05-05 00:06:10|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1651709180000|2022-05-05 00:06:20|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1651709190000|2022-05-05 00:06:30|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1651709200000|2022-05-05 00:06:40|467.18|464.38|467.31|464.51|467.31|464.51|467.18|464.38|0
1651709210000|2022-05-05 00:06:50|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651709220000|2022-05-05 00:07:00|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1651709240000|2022-05-05 00:07:20|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1651709250000|2022-05-05 00:07:30|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1651709270000|2022-05-05 00:07:50|467.66|464.86|467.42|464.62|467.66|464.86|467.42|464.62|0
1651709280000|2022-05-05 00:08:00|467.31|464.51|467.31|464.51|467.42|464.62|467.31|464.51|0
1651709290000|2022-05-05 00:08:10|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651709330000|2022-05-05 00:08:50|467.06|464.26|467.18|464.38|467.18|464.38|467.06|464.26|0
1651709340000|2022-05-05 00:09:00|466.94|464.14|466.94|464.14|467.06|464.26|466.94|464.14|0
1651709360000|2022-05-05 00:09:20|467.06|464.26|466.94|464.14|467.06|464.26|466.94|464.14|0
1651709370000|2022-05-05 00:09:30|467.06|464.26|466.94|464.14|467.06|464.26|466.94|464.14|0
1651709410000|2022-05-05 00:10:10|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1651709420000|2022-05-05 00:10:20|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651709450000|2022-05-05 00:10:50|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651709460000|2022-05-05 00:11:00|466.58|463.78|466.45|463.65|466.58|463.78|466.45|463.65|0
1651709480000|2022-05-05 00:11:20|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651709500000|2022-05-05 00:11:40|466.58|463.78|466.7|463.9|466.7|463.9|466.58|463.78|0
1651709540000|2022-05-05 00:12:20|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1651709550000|2022-05-05 00:12:30|466.34|463.54|466.21|463.41|466.34|463.54|466.21|463.41|0
1651709560000|2022-05-05 00:12:40|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1651709570000|2022-05-05 00:12:50|466.34|463.54|466.45|463.65|466.45|463.65|466.34|463.54|0
1651709580000|2022-05-05 00:13:00|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1651709610000|2022-05-05 00:13:30|466.94|464.14|467.18|464.38|467.18|464.38|466.94|464.14|0
1651709620000|2022-05-05 00:13:40|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1651709630000|2022-05-05 00:13:50|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1651709640000|2022-05-05 00:14:00|467.91|465.11|467.66|464.86|467.91|465.11|467.66|464.86|0
1651709650000|2022-05-05 00:14:10|467.79|464.99|467.66|464.86|467.91|465.11|467.66|464.86|0
1651709660000|2022-05-05 00:14:20|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1651709680000|2022-05-05 00:14:40|467.55|464.75|467.42|464.62|467.55|464.75|467.42|464.62|0
1651709690000|2022-05-05 00:14:50|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1651709700000|2022-05-05 00:15:00|467.42|464.62|467.42|464.62|467.66|464.86|467.42|464.62|0
1651709710000|2022-05-05 00:15:10|467.55|464.75|466.94|464.14|467.55|464.75|466.94|464.14|0
1651709720000|2022-05-05 00:15:20|467.06|464.26|467.3|464.5|467.3|464.5|466.94|464.14|0
1651709730000|2022-05-05 00:15:30|467.18|464.38|467.42|464.62|467.42|464.62|467.18|464.38|0
1651709750000|2022-05-05 00:15:50|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1651709760000|2022-05-05 00:16:00|467.42|464.62|467.18|464.38|467.42|464.62|467.18|464.38|0
1651709770000|2022-05-05 00:16:10|467.3|464.5|467.3|464.5|467.3|464.5|467.18|464.38|0
1651709780000|2022-05-05 00:16:20|467.18|464.38|466.94|464.14|467.18|464.38|466.94|464.14|0
1651709790000|2022-05-05 00:16:30|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651709800000|2022-05-05 00:16:40|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1651709810000|2022-05-05 00:16:50|467.3|464.5|467.42|464.62|467.42|464.62|467.18|464.38|0
1651709820000|2022-05-05 00:17:00|467.3|464.5|467.18|464.38|467.3|464.5|467.18|464.38|0
1651709830000|2022-05-05 00:17:10|467.06|464.26|467.3|464.5|467.3|464.5|467.06|464.26|0
1651709840000|2022-05-05 00:17:20|467.42|464.62|467.66|464.86|467.66|464.86|467.42|464.62|0
1651709850000|2022-05-05 00:17:30|467.42|464.62|467.18|464.38|467.42|464.62|467.18|464.38|0
1651709870000|2022-05-05 00:17:50|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651709880000|2022-05-05 00:18:00|467.06|464.26|467.06|464.26|467.18|464.38|467.06|464.26|0
1651709890000|2022-05-05 00:18:10|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651709910000|2022-05-05 00:18:30|467.42|464.62|467.06|464.26|467.42|464.62|466.94|464.14|0
1651709920000|2022-05-05 00:18:40|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1651709960000|2022-05-05 00:19:20|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651709970000|2022-05-05 00:19:30|466.82|464.02|466.69|463.89|466.82|464.02|466.69|463.89|0
1651709980000|2022-05-05 00:19:40|466.58|463.78|466.58|463.78|466.58|463.78|466.58|463.78|0
1651709990000|2022-05-05 00:19:50|466.45|463.65|466.45|463.65|466.58|463.78|466.45|463.65|0
1651710000000|2022-05-05 00:20:00|466.69|463.89|466.69|463.89|466.82|464.02|466.45|463.65|0
1651710010000|2022-05-05 00:20:10|466.82|464.02|466.94|464.14|466.94|464.14|466.82|464.02|0
1651710020000|2022-05-05 00:20:20|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1651710030000|2022-05-05 00:20:30|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1651710060000|2022-05-05 00:21:00|466.69|463.89|466.69|463.89|466.82|464.02|466.69|463.89|0
1651710070000|2022-05-05 00:21:10|466.58|463.78|466.45|463.65|466.58|463.78|466.45|463.65|0
1651710080000|2022-05-05 00:21:20|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1651710090000|2022-05-05 00:21:30|465.97|463.17|465.49|462.69|465.97|463.17|465.49|462.69|0
1651710100000|2022-05-05 00:21:40|465.24|462.44|465|462.2|465.24|462.44|465|462.2|0
1651710110000|2022-05-05 00:21:50|464.76|461.96|465|462.2|465|462.2|464.76|461.96|0
1651710120000|2022-05-05 00:22:00|465.24|462.44|465|462.2|465.24|462.44|465|462.2|0
1651710130000|2022-05-05 00:22:10|465.13|462.33|465.49|462.69|465.61|462.81|465.13|462.33|0
1651710140000|2022-05-05 00:22:20|465.24|462.44|465.49|462.69|465.49|462.69|465.24|462.44|0
1651710150000|2022-05-05 00:22:30|465.24|462.44|465|462.2|465.24|462.44|465|462.2|0
1651710160000|2022-05-05 00:22:40|464.76|461.96|464.52|461.72|464.76|461.96|464.52|461.72|0
1651710170000|2022-05-05 00:22:50|464.28|461.48|464.03|461.23|464.28|461.48|464.03|461.23|0
1651710180000|2022-05-05 00:23:00|463.44|460.64|462.1|459.3|463.55|460.75|462.1|459.3|0
1651710190000|2022-05-05 00:23:10|462.83|460.03|462.34|459.54|462.83|460.03|462.34|459.54|0
1651710200000|2022-05-05 00:23:20|461.86|459.06|461.86|459.06|461.86|459.06|461.74|458.94|0
1651710210000|2022-05-05 00:23:30|461.99|459.19|462.1|459.3|462.1|459.3|461.99|459.19|0
1651710220000|2022-05-05 00:23:40|461.86|459.06|461.99|459.19|462.1|459.3|461.86|459.06|0
1651710230000|2022-05-05 00:23:50|461.62|458.82|461.62|458.82|461.86|459.06|461.62|458.82|0
1651710240000|2022-05-05 00:24:00|461.38|458.58|461.62|458.82|461.62|458.82|461.38|458.58|0
1651710250000|2022-05-05 00:24:10|461.74|458.94|461.86|459.06|461.86|459.06|461.74|458.94|0
1651710260000|2022-05-05 00:24:20|462.1|459.3|462.34|459.54|462.34|459.54|462.1|459.3|0
1651710270000|2022-05-05 00:24:30|462.58|459.78|462.34|459.54|462.58|459.78|462.34|459.54|0
1651710280000|2022-05-05 00:24:40|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651710290000|2022-05-05 00:24:50|463.07|460.27|463.31|460.51|463.31|460.51|463.07|460.27|0
1651710300000|2022-05-05 00:25:00|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1651710310000|2022-05-05 00:25:10|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1651710320000|2022-05-05 00:25:20|462.83|460.03|462.83|460.03|462.83|460.03|462.71|459.91|0
1651710330000|2022-05-05 00:25:30|462.58|459.78|462.58|459.78|462.58|459.78|462.34|459.54|0
1651710350000|2022-05-05 00:25:50|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1651710360000|2022-05-05 00:26:00|462.71|459.91|462.83|460.03|462.83|460.03|462.71|459.91|0
1651710370000|2022-05-05 00:26:10|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1651710390000|2022-05-05 00:26:30|463.55|460.75|463.31|460.51|463.55|460.75|463.31|460.51|0
1651710400000|2022-05-05 00:26:40|463.44|460.64|463.44|460.64|463.55|460.75|463.44|460.64|0
1651710410000|2022-05-05 00:26:50|463.55|460.75|463.55|460.75|463.55|460.75|463.31|460.51|0
1651710430000|2022-05-05 00:27:10|463.31|460.51|463.07|460.27|463.43|460.63|463.07|460.27|0
1651710450000|2022-05-05 00:27:30|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651710460000|2022-05-05 00:27:40|463.55|460.75|463.55|460.75|463.55|460.75|463.55|460.75|0
1651710470000|2022-05-05 00:27:50|463.68|460.88|463.79|460.99|463.79|460.99|463.68|460.88|0
1651710480000|2022-05-05 00:28:00|463.55|460.75|463.79|460.99|463.79|460.99|463.55|460.75|0
1651710500000|2022-05-05 00:28:20|463.68|460.88|463.79|460.99|463.79|460.99|463.68|460.88|0
1651710510000|2022-05-05 00:28:30|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1651710520000|2022-05-05 00:28:40|464.28|461.48|464.28|461.48|464.28|461.48|464.28|461.48|0
1651710530000|2022-05-05 00:28:50|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1651710540000|2022-05-05 00:29:00|464.28|461.48|464.52|461.72|464.52|461.72|464.28|461.48|0
1651710560000|2022-05-05 00:29:20|464.76|461.96|464.64|461.84|464.76|461.96|464.64|461.84|0
1651710570000|2022-05-05 00:29:30|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1651710580000|2022-05-05 00:29:40|465|462.2|464.76|461.96|465|462.2|464.76|461.96|0
1651710590000|2022-05-05 00:29:50|465|462.2|465|462.2|465|462.2|464.88|462.08|0
1651710600000|2022-05-05 00:30:00|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1651710610000|2022-05-05 00:30:10|465|462.2|464.76|461.96|465|462.2|464.76|461.96|0
1651710620000|2022-05-05 00:30:20|465|462.2|464.76|461.96|465|462.2|464.52|461.72|0
1651710630000|2022-05-05 00:30:30|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1651710640000|2022-05-05 00:30:40|464.52|461.72|464.52|461.72|464.52|461.72|464.52|461.72|0
1651710670000|2022-05-05 00:31:10|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1651710700000|2022-05-05 00:31:40|465|462.2|464.52|461.72|465|462.2|464.52|461.72|0
1651710710000|2022-05-05 00:31:50|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1651710720000|2022-05-05 00:32:00|464.52|461.72|464.52|461.72|464.52|461.72|464.52|461.72|0
1651710740000|2022-05-05 00:32:20|464.76|461.96|464.52|461.72|464.76|461.96|464.52|461.72|0
1651710750000|2022-05-05 00:32:30|464.28|461.48|464.28|461.48|464.28|461.48|464.28|461.48|0
1651710760000|2022-05-05 00:32:40|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1651710770000|2022-05-05 00:32:50|463.92|461.12|463.79|460.99|463.92|461.12|463.79|460.99|0
1651710780000|2022-05-05 00:33:00|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1651710790000|2022-05-05 00:33:10|463.92|461.12|463.92|461.12|463.92|461.12|463.92|461.12|0
1651710800000|2022-05-05 00:33:20|463.79|460.99|463.79|460.99|463.79|460.99|463.55|460.75|0
1651710810000|2022-05-05 00:33:30|463.92|461.12|463.79|460.99|463.92|461.12|463.79|460.99|0
1651710820000|2022-05-05 00:33:40|463.55|460.75|463.31|460.51|463.55|460.75|463.31|460.51|0
1651710830000|2022-05-05 00:33:50|463.07|460.27|462.83|460.03|463.07|460.27|462.83|460.03|0
1651710840000|2022-05-05 00:34:00|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651710850000|2022-05-05 00:34:10|462.34|459.54|462.34|459.54|462.34|459.54|462.1|459.3|0
1651710870000|2022-05-05 00:34:30|462.1|459.3|461.98|459.18|462.1|459.3|461.98|459.18|0
1651710880000|2022-05-05 00:34:40|461.62|458.82|462.34|459.54|462.34|459.54|461.62|458.82|0
1651710890000|2022-05-05 00:34:50|462.1|459.3|462.34|459.54|462.34|459.54|462.1|459.3|0
1651710900000|2022-05-05 00:35:00|462.23|459.43|462.47|459.67|462.47|459.67|462.1|459.3|0
1651710910000|2022-05-05 00:35:10|462.58|459.78|462.34|459.54|462.58|459.78|462.34|459.54|0
1651710920000|2022-05-05 00:35:20|462.23|459.43|462.34|459.54|462.34|459.54|462.23|459.43|0
1651710940000|2022-05-05 00:35:40|462.23|459.43|462.23|459.43|462.23|459.43|462.23|459.43|0
1651710950000|2022-05-05 00:35:50|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651710960000|2022-05-05 00:36:00|462.23|459.43|462.1|459.3|462.23|459.43|462.1|459.3|0
1651710970000|2022-05-05 00:36:10|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651711010000|2022-05-05 00:36:50|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1651711020000|2022-05-05 00:37:00|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651711030000|2022-05-05 00:37:10|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1651711040000|2022-05-05 00:37:20|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651711050000|2022-05-05 00:37:30|461.98|459.18|461.62|458.82|461.98|459.18|461.62|458.82|0
1651711070000|2022-05-05 00:37:50|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1651711080000|2022-05-05 00:38:00|461.62|458.82|461.86|459.06|461.86|459.06|461.62|458.82|0
1651711090000|2022-05-05 00:38:10|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651711100000|2022-05-05 00:38:20|462.34|459.54|462.82|460.02|463.07|460.27|462.34|459.54|0
1651711110000|2022-05-05 00:38:30|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651711120000|2022-05-05 00:38:40|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651711140000|2022-05-05 00:39:00|462.1|459.3|462.71|459.91|462.71|459.91|462.1|459.3|0
1651711150000|2022-05-05 00:39:10|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651711160000|2022-05-05 00:39:20|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651711180000|2022-05-05 00:39:40|462.58|459.78|462.34|459.54|462.58|459.78|462.34|459.54|0
1651711200000|2022-05-05 00:40:00|462.47|459.67|462.34|459.54|462.47|459.67|462.34|459.54|0
1651711220000|2022-05-05 00:40:20|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651711240000|2022-05-05 00:40:40|462.34|459.54|462.58|459.78|462.58|459.78|462.34|459.54|0
1651711250000|2022-05-05 00:40:50|462.47|459.67|462.34|459.54|462.47|459.67|462.34|459.54|0
1651711260000|2022-05-05 00:41:00|462.47|459.67|462.47|459.67|462.47|459.67|462.47|459.67|0
1651711280000|2022-05-05 00:41:20|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651711290000|2022-05-05 00:41:30|462.58|459.78|462.82|460.02|462.82|460.02|462.58|459.78|0
1651711310000|2022-05-05 00:41:50|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1651711320000|2022-05-05 00:42:00|463.07|460.27|463.07|460.27|463.31|460.51|463.07|460.27|0
1651711330000|2022-05-05 00:42:10|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1651711350000|2022-05-05 00:42:30|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1651711360000|2022-05-05 00:42:40|463.31|460.51|463.19|460.39|463.31|460.51|463.19|460.39|0
1651711370000|2022-05-05 00:42:50|463.31|460.51|463.19|460.39|463.31|460.51|463.19|460.39|0
1651711380000|2022-05-05 00:43:00|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651711390000|2022-05-05 00:43:10|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1651711400000|2022-05-05 00:43:20|463.19|460.39|463.31|460.51|463.31|460.51|463.19|460.39|0
1651711430000|2022-05-05 00:43:50|463.55|460.75|463.55|460.75|463.55|460.75|463.55|460.75|0
1651711440000|2022-05-05 00:44:00|463.43|460.63|463.67|460.87|463.67|460.87|463.43|460.63|0
1651711460000|2022-05-05 00:44:20|463.55|460.75|463.79|460.99|463.79|460.99|463.55|460.75|0
1651711470000|2022-05-05 00:44:30|463.55|460.75|463.67|460.87|463.67|460.87|463.55|460.75|0
1651711480000|2022-05-05 00:44:40|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651711490000|2022-05-05 00:44:50|463.67|460.87|463.55|460.75|463.67|460.87|463.55|460.75|0
1651711520000|2022-05-05 00:45:20|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651711530000|2022-05-05 00:45:30|463.55|460.75|463.31|460.51|463.55|460.75|463.31|460.51|0
1651711540000|2022-05-05 00:45:40|463.55|460.75|463.55|460.75|463.55|460.75|463.55|460.75|0
1651711550000|2022-05-05 00:45:50|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651711560000|2022-05-05 00:46:00|463.43|460.63|463.19|460.39|463.43|460.63|463.19|460.39|0
1651711570000|2022-05-05 00:46:10|463.31|460.51|463.07|460.27|463.31|460.51|463.07|460.27|0
1651711580000|2022-05-05 00:46:20|463.19|460.39|463.07|460.27|463.19|460.39|463.07|460.27|0
1651711590000|2022-05-05 00:46:30|462.82|460.02|462.58|459.78|462.82|460.02|462.58|459.78|0
1651711600000|2022-05-05 00:46:40|462.82|460.02|462.71|459.91|462.82|460.02|462.58|459.78|0
1651711610000|2022-05-05 00:46:50|462.82|460.02|462.58|459.78|462.82|460.02|462.58|459.78|0
1651711630000|2022-05-05 00:47:10|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651711640000|2022-05-05 00:47:20|462.1|459.3|461.98|459.18|462.1|459.3|461.98|459.18|0
1651711650000|2022-05-05 00:47:30|461.86|459.06|461.37|458.57|461.86|459.06|461.37|458.57|0
1651711660000|2022-05-05 00:47:40|461.86|459.06|462.22|459.42|462.22|459.42|461.86|459.06|0
1651711670000|2022-05-05 00:47:50|462.1|459.3|462.34|459.54|462.34|459.54|462.1|459.3|0
1651711680000|2022-05-05 00:48:00|462.1|459.3|462.34|459.54|462.34|459.54|462.1|459.3|0
1651711690000|2022-05-05 00:48:10|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651711700000|2022-05-05 00:48:20|462.34|459.54|462.58|459.78|462.58|459.78|462.34|459.54|0
1651711710000|2022-05-05 00:48:30|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651711720000|2022-05-05 00:48:40|462.22|459.42|461.98|459.18|462.22|459.42|461.98|459.18|0
1651711730000|2022-05-05 00:48:50|462.1|459.3|461.86|459.06|462.1|459.3|461.86|459.06|0
1651711740000|2022-05-05 00:49:00|462.1|459.3|462.47|459.67|462.47|459.67|462.1|459.3|0
1651711750000|2022-05-05 00:49:10|462.34|459.54|462.1|459.3|462.34|459.54|462.1|459.3|0
1651711760000|2022-05-05 00:49:20|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651711780000|2022-05-05 00:49:40|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651711790000|2022-05-05 00:49:50|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651711850000|2022-05-05 00:50:50|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651711870000|2022-05-05 00:51:10|462.47|459.67|462.47|459.67|462.47|459.67|462.47|459.67|0
1651711880000|2022-05-05 00:51:20|462.34|459.54|462.34|459.54|462.34|459.54|462.1|459.3|0
1651711890000|2022-05-05 00:51:30|462.47|459.67|462.34|459.54|462.47|459.67|462.34|459.54|0
1651711920000|2022-05-05 00:52:00|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651711930000|2022-05-05 00:52:10|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651711940000|2022-05-05 00:52:20|462.47|459.67|462.47|459.67|462.47|459.67|462.47|459.67|0
1651711950000|2022-05-05 00:52:30|462.58|459.78|462.47|459.67|462.58|459.78|462.47|459.67|0
1651711960000|2022-05-05 00:52:40|462.34|459.54|462.47|459.67|462.58|459.78|462.34|459.54|0
1651711970000|2022-05-05 00:52:50|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651711980000|2022-05-05 00:53:00|462.47|459.67|462.58|459.78|462.58|459.78|462.47|459.67|0
1651711990000|2022-05-05 00:53:10|462.82|460.02|462.82|460.02|462.82|460.02|462.71|459.91|0
1651712020000|2022-05-05 00:53:40|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1651712030000|2022-05-05 00:53:50|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651712040000|2022-05-05 00:54:00|463.19|460.39|463.06|460.26|463.19|460.39|463.06|460.26|0
1651712050000|2022-05-05 00:54:10|463.19|460.39|463.19|460.39|463.19|460.39|463.06|460.26|0
1651712060000|2022-05-05 00:54:20|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1651712070000|2022-05-05 00:54:30|463.19|460.39|463.19|460.39|463.19|460.39|463.19|460.39|0
1651712080000|2022-05-05 00:54:40|463.31|460.51|462.95|460.15|463.31|460.51|462.95|460.15|0
1651712090000|2022-05-05 00:54:50|462.82|460.02|462.82|460.02|462.95|460.15|462.82|460.02|0
1651712100000|2022-05-05 00:55:00|462.95|460.15|463.06|460.26|463.06|460.26|462.82|460.02|0
1651712110000|2022-05-05 00:55:10|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651712120000|2022-05-05 00:55:20|463.43|460.63|463.43|460.63|463.55|460.75|463.43|460.63|0
1651712130000|2022-05-05 00:55:30|463.55|460.75|463.55|460.75|463.55|460.75|463.55|460.75|0
1651712140000|2022-05-05 00:55:40|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651712190000|2022-05-05 00:56:30|463.06|460.26|462.95|460.15|463.06|460.26|462.95|460.15|0
1651712200000|2022-05-05 00:56:40|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1651712210000|2022-05-05 00:56:50|462.95|460.15|463.06|460.26|463.06|460.26|462.95|460.15|0
1651712230000|2022-05-05 00:57:10|463.31|460.51|463.06|460.26|463.31|460.51|463.06|460.26|0
1651712250000|2022-05-05 00:57:30|462.82|460.02|462.82|460.02|462.95|460.15|462.82|460.02|0
1651712260000|2022-05-05 00:57:40|462.95|460.15|462.71|459.91|462.95|460.15|462.71|459.91|0
1651712270000|2022-05-05 00:57:50|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651712280000|2022-05-05 00:58:00|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651712290000|2022-05-05 00:58:10|462.58|459.78|462.46|459.66|462.58|459.78|462.46|459.66|0
1651712300000|2022-05-05 00:58:20|462.58|459.78|462.34|459.54|462.58|459.78|462.34|459.54|0
1651712310000|2022-05-05 00:58:30|462.46|459.66|461.98|459.18|462.46|459.66|461.86|459.06|0
1651712320000|2022-05-05 00:58:40|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651712330000|2022-05-05 00:58:50|461.61|458.81|461.86|459.06|461.86|459.06|461.61|458.81|0
1651712340000|2022-05-05 00:59:00|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1651712370000|2022-05-05 00:59:30|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651712380000|2022-05-05 00:59:40|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1651712390000|2022-05-05 00:59:50|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1651712400000|2022-05-05 01:00:00|461.86|459.06|461.86|459.06|461.86|459.06|461.61|458.81|0
1651712420000|2022-05-05 01:00:20|461.98|459.18|461.86|459.06|461.98|459.18|461.86|459.06|0
1651712430000|2022-05-05 01:00:30|462.1|459.3|462.1|459.3|462.22|459.42|462.1|459.3|0
1651712450000|2022-05-05 01:00:50|462.22|459.42|462.1|459.3|462.22|459.42|462.1|459.3|0
1651712460000|2022-05-05 01:01:00|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651712480000|2022-05-05 01:01:20|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651712490000|2022-05-05 01:01:30|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651712500000|2022-05-05 01:01:40|461.74|458.94|461.61|458.81|461.74|458.94|461.61|458.81|0
1651712520000|2022-05-05 01:02:00|461.37|458.57|461.13|458.33|461.37|458.57|461.13|458.33|0
1651712550000|2022-05-05 01:02:30|461.37|458.57|461.86|459.06|461.86|459.06|461.37|458.57|0
1651712560000|2022-05-05 01:02:40|461.98|459.18|462.1|459.3|462.1|459.3|461.86|459.06|0
1651712570000|2022-05-05 01:02:50|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1651712580000|2022-05-05 01:03:00|462.1|459.3|462.1|459.3|462.1|459.3|461.98|459.18|0
1651712620000|2022-05-05 01:03:40|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1651712630000|2022-05-05 01:03:50|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651712640000|2022-05-05 01:04:00|462.22|459.42|461.98|459.18|462.22|459.42|461.85|459.05|0
1651712650000|2022-05-05 01:04:10|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651712710000|2022-05-05 01:05:10|461.85|459.05|461.74|458.94|461.85|459.05|461.74|458.94|0
1651712720000|2022-05-05 01:05:20|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1651712730000|2022-05-05 01:05:30|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1651712740000|2022-05-05 01:05:40|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1651712750000|2022-05-05 01:05:50|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1651712760000|2022-05-05 01:06:00|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651712800000|2022-05-05 01:06:40|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1651712810000|2022-05-05 01:06:50|462.34|459.54|462.1|459.3|462.34|459.54|462.1|459.3|0
1651712840000|2022-05-05 01:07:20|461.85|459.05|461.61|458.81|461.85|459.05|461.61|458.81|0
1651712850000|2022-05-05 01:07:30|461.85|459.05|462.1|459.3|462.1|459.3|461.85|459.05|0
1651712870000|2022-05-05 01:07:50|461.85|459.05|461.61|458.81|461.85|459.05|461.61|458.81|0
1651712900000|2022-05-05 01:08:20|461.37|458.57|461.26|458.46|461.37|458.57|461.13|458.33|0
1651712910000|2022-05-05 01:08:30|461.37|458.57|461.37|458.57|461.37|458.57|461.13|458.33|0
1651712920000|2022-05-05 01:08:40|461.5|458.7|461.61|458.81|461.61|458.81|461.5|458.7|0
1651712930000|2022-05-05 01:08:50|461.74|458.94|461.61|458.81|461.74|458.94|461.61|458.81|0
1651712950000|2022-05-05 01:09:10|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1651712980000|2022-05-05 01:09:40|462.1|459.3|462.1|459.3|462.22|459.42|462.1|459.3|0
1651712990000|2022-05-05 01:09:50|462.22|459.42|462.34|459.54|462.34|459.54|462.22|459.42|0
1651713000000|2022-05-05 01:10:00|462.46|459.66|462.34|459.54|462.58|459.78|462.34|459.54|0
1651713010000|2022-05-05 01:10:10|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651713020000|2022-05-05 01:10:20|462.22|459.42|462.22|459.42|462.34|459.54|462.22|459.42|0
1651713030000|2022-05-05 01:10:30|462.34|459.54|462.22|459.42|462.34|459.54|462.22|459.42|0
1651713040000|2022-05-05 01:10:40|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651713050000|2022-05-05 01:10:50|462.22|459.42|462.34|459.54|462.34|459.54|462.22|459.42|0
1651713060000|2022-05-05 01:11:00|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651713070000|2022-05-05 01:11:10|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1651713090000|2022-05-05 01:11:30|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651713100000|2022-05-05 01:11:40|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651713110000|2022-05-05 01:11:50|462.46|459.66|462.34|459.54|462.46|459.66|462.34|459.54|0
1651713140000|2022-05-05 01:12:20|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651713170000|2022-05-05 01:12:50|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651713180000|2022-05-05 01:13:00|462.58|459.78|462.46|459.66|462.58|459.78|462.46|459.66|0
1651713190000|2022-05-05 01:13:10|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651713200000|2022-05-05 01:13:20|462.46|459.66|462.46|459.66|462.46|459.66|462.46|459.66|0
1651713220000|2022-05-05 01:13:40|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651713250000|2022-05-05 01:14:10|462.46|459.66|462.58|459.78|462.58|459.78|462.34|459.54|0
1651713260000|2022-05-05 01:14:20|462.46|459.66|462.09|459.29|462.46|459.66|462.09|459.29|0
1651713270000|2022-05-05 01:14:30|462.34|459.54|462.46|459.66|462.46|459.66|462.34|459.54|0
1651713280000|2022-05-05 01:14:40|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651713290000|2022-05-05 01:14:50|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651713300000|2022-05-05 01:15:00|462.34|459.54|462.46|459.66|462.46|459.66|462.34|459.54|0
1651713310000|2022-05-05 01:15:10|462.58|459.78|462.46|459.66|462.58|459.78|462.46|459.66|0
1651713320000|2022-05-05 01:15:20|462.58|459.78|462.46|459.66|462.58|459.78|462.46|459.66|0
1651713330000|2022-05-05 01:15:30|462.34|459.54|462.58|459.78|462.58|459.78|462.34|459.54|0
1651713340000|2022-05-05 01:15:40|462.82|460.02|462.94|460.14|462.94|460.14|462.7|459.9|0
1651713350000|2022-05-05 01:15:50|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1651713360000|2022-05-05 01:16:00|463.06|460.26|462.82|460.02|463.06|460.26|462.7|459.9|0
1651713380000|2022-05-05 01:16:20|463.06|460.26|462.94|460.14|463.06|460.26|462.94|460.14|0
1651713390000|2022-05-05 01:16:30|463.19|460.39|463.54|460.74|463.54|460.74|463.19|460.39|0
1651713400000|2022-05-05 01:16:40|463.3|460.5|463.3|460.5|463.3|460.5|463.3|460.5|0
1651713410000|2022-05-05 01:16:50|463.54|460.74|463.54|460.74|463.54|460.74|463.54|460.74|0
1651713420000|2022-05-05 01:17:00|463.43|460.63|463.54|460.74|463.54|460.74|463.43|460.63|0
1651713430000|2022-05-05 01:17:10|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651713440000|2022-05-05 01:17:20|463.91|461.11|463.91|461.11|463.91|461.11|463.91|461.11|0
1651713450000|2022-05-05 01:17:30|463.79|460.99|463.91|461.11|463.91|461.11|463.79|460.99|0
1651713460000|2022-05-05 01:17:40|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651713470000|2022-05-05 01:17:50|463.67|460.87|463.67|460.87|463.67|460.87|463.54|460.74|0
1651713480000|2022-05-05 01:18:00|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651713500000|2022-05-05 01:18:20|464.03|461.23|463.79|460.99|464.03|461.23|463.79|460.99|0
1651713510000|2022-05-05 01:18:30|463.91|461.11|464.03|461.23|464.03|461.23|463.79|460.99|0
1651713520000|2022-05-05 01:18:40|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651713530000|2022-05-05 01:18:50|464.03|461.23|464.03|461.23|464.27|461.47|464.03|461.23|0
1651713540000|2022-05-05 01:19:00|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651713550000|2022-05-05 01:19:10|463.54|460.74|463.54|460.74|463.54|460.74|463.54|460.74|0
1651713560000|2022-05-05 01:19:20|463.3|460.5|463.54|460.74|463.54|460.74|463.3|460.5|0
1651713570000|2022-05-05 01:19:30|463.43|460.63|463.3|460.5|463.43|460.63|463.3|460.5|0
1651713580000|2022-05-05 01:19:40|463.06|460.26|462.7|459.9|463.06|460.26|462.7|459.9|0
1651713590000|2022-05-05 01:19:50|462.58|459.78|462.82|460.02|462.82|460.02|462.58|459.78|0
1651713600000|2022-05-05 01:20:00|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651713610000|2022-05-05 01:20:10|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651713620000|2022-05-05 01:20:20|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1651713630000|2022-05-05 01:20:30|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1651713640000|2022-05-05 01:20:40|462.94|460.14|462.82|460.02|463.06|460.26|462.82|460.02|0
1651713650000|2022-05-05 01:20:50|462.58|459.78|462.09|459.29|462.58|459.78|462.09|459.29|0
1651713660000|2022-05-05 01:21:00|461.98|459.18|461.37|458.57|461.98|459.18|461.37|458.57|0
1651713670000|2022-05-05 01:21:10|461.25|458.45|461.25|458.45|461.25|458.45|461.13|458.33|0
1651713680000|2022-05-05 01:21:20|461.37|458.57|461.13|458.33|461.37|458.57|461.13|458.33|0
1651713700000|2022-05-05 01:21:40|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1651713710000|2022-05-05 01:21:50|461.49|458.69|461.61|458.81|461.61|458.81|461.49|458.69|0
1651713720000|2022-05-05 01:22:00|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1651713730000|2022-05-05 01:22:10|462.09|459.29|462.34|459.54|462.34|459.54|461.85|459.05|0
1651713740000|2022-05-05 01:22:20|462.09|459.29|462.34|459.54|462.34|459.54|462.09|459.29|0
1651713760000|2022-05-05 01:22:40|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1651713780000|2022-05-05 01:23:00|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651713790000|2022-05-05 01:23:10|462.09|459.29|461.85|459.05|462.09|459.29|461.85|459.05|0
1651713800000|2022-05-05 01:23:20|461.74|458.94|461.85|459.05|461.85|459.05|461.74|458.94|0
1651713810000|2022-05-05 01:23:30|461.61|458.81|461.37|458.57|461.61|458.81|461.37|458.57|0
1651713820000|2022-05-05 01:23:40|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651713830000|2022-05-05 01:23:50|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1651713840000|2022-05-05 01:24:00|461.37|458.57|461.37|458.57|461.49|458.69|461.37|458.57|0
1651713850000|2022-05-05 01:24:10|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1651713870000|2022-05-05 01:24:30|460.89|458.09|460.89|458.09|461.13|458.33|460.89|458.09|0
1651713880000|2022-05-05 01:24:40|461.13|458.33|461.01|458.21|461.13|458.33|461.01|458.21|0
1651713890000|2022-05-05 01:24:50|460.89|458.09|460.64|457.84|460.89|458.09|460.64|457.84|0
1651713900000|2022-05-05 01:25:00|460.4|457.6|459.68|456.88|460.4|457.6|459.68|456.88|0
1651713910000|2022-05-05 01:25:10|459.92|457.12|459.92|457.12|460.16|457.36|459.92|457.12|0
1651713920000|2022-05-05 01:25:20|460.05|457.25|460.53|457.73|460.53|457.73|460.05|457.25|0
1651713930000|2022-05-05 01:25:30|460.64|457.84|460.64|457.84|460.64|457.84|460.4|457.6|0
1651713940000|2022-05-05 01:25:40|460.53|457.73|459.92|457.12|460.53|457.73|459.92|457.12|0
1651713950000|2022-05-05 01:25:50|460.05|457.25|460.29|457.49|460.29|457.49|460.05|457.25|0
1651713960000|2022-05-05 01:26:00|460.4|457.6|459.92|457.12|460.4|457.6|459.92|457.12|0
1651713970000|2022-05-05 01:26:10|460.16|457.36|459.92|457.12|460.16|457.36|459.92|457.12|0
1651713980000|2022-05-05 01:26:20|460.05|457.25|459.8|457|460.05|457.25|459.68|456.88|0
1651713990000|2022-05-05 01:26:30|459.92|457.12|459.92|457.12|460.16|457.36|459.92|457.12|0
1651714000000|2022-05-05 01:26:40|459.44|456.64|459.2|456.4|459.44|456.64|459.2|456.4|0
1651714010000|2022-05-05 01:26:50|459.08|456.28|458.95|456.15|459.2|456.4|458.95|456.15|0
1651714020000|2022-05-05 01:27:00|459.2|456.4|459.44|456.64|459.44|456.64|459.2|456.4|0
1651714030000|2022-05-05 01:27:10|459.56|456.76|459.44|456.64|459.56|456.76|459.44|456.64|0
1651714040000|2022-05-05 01:27:20|459.2|456.4|459.2|456.4|459.2|456.4|459.08|456.28|0
1651714050000|2022-05-05 01:27:30|458.95|456.15|459.68|456.88|459.68|456.88|458.95|456.15|0
1651714060000|2022-05-05 01:27:40|459.44|456.64|459.44|456.64|459.44|456.64|459.44|456.64|0
1651714070000|2022-05-05 01:27:50|459.56|456.76|459.44|456.64|459.56|456.76|459.44|456.64|0
1651714080000|2022-05-05 01:28:00|459.56|456.76|459.44|456.64|459.56|456.76|459.44|456.64|0
1651714090000|2022-05-05 01:28:10|459.2|456.4|459.2|456.4|459.32|456.52|459.2|456.4|0
1651714100000|2022-05-05 01:28:20|458.95|456.15|459.13|456.33|459.13|456.33|458.95|456.15|0
1651714130000|2022-05-05 01:28:50|459.5|456.7|459.37|456.57|459.5|456.7|459.37|456.57|0
1651714140000|2022-05-05 01:29:00|459.13|456.33|459.13|456.33|459.13|456.33|459.13|456.33|0
1651714150000|2022-05-05 01:29:10|459.37|456.57|459.37|456.57|459.61|456.81|459.37|456.57|0
1651714160000|2022-05-05 01:29:20|459.13|456.33|459.13|456.33|459.13|456.33|459.13|456.33|0
1651714170000|2022-05-05 01:29:30|459.5|456.7|459.61|456.81|459.61|456.81|459.5|456.7|0
1651714180000|2022-05-05 01:29:40|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1651714200000|2022-05-05 01:30:00|459.85|457.05|460.46|457.66|460.82|458.02|459.85|457.05|0
1651714210000|2022-05-05 01:30:10|460.57|457.77|460.22|457.42|460.57|457.77|460.22|457.42|0
1651714220000|2022-05-05 01:30:20|459.85|457.05|460.09|457.29|460.09|457.29|459.85|457.05|0
1651714230000|2022-05-05 01:30:30|459.98|457.18|459.85|457.05|459.98|457.18|459.85|457.05|0
1651714240000|2022-05-05 01:30:40|459.98|457.18|459.61|456.81|459.98|457.18|459.61|456.81|0
1651714250000|2022-05-05 01:30:50|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1651714260000|2022-05-05 01:31:00|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1651714270000|2022-05-05 01:31:10|459.5|456.7|459.61|456.81|459.61|456.81|459.5|456.7|0
1651714280000|2022-05-05 01:31:20|459.37|456.57|459.61|456.81|459.61|456.81|459.37|456.57|0
1651714290000|2022-05-05 01:31:30|459.37|456.57|459.61|456.81|459.61|456.81|459.37|456.57|0
1651714300000|2022-05-05 01:31:40|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1651714310000|2022-05-05 01:31:50|459.61|456.81|459.13|456.33|459.61|456.81|459.13|456.33|0
1651714320000|2022-05-05 01:32:00|458.89|456.09|457.68|454.88|458.89|456.09|457.68|454.88|0
1651714330000|2022-05-05 01:32:10|457.92|455.12|458.05|455.25|458.05|455.25|457.92|455.12|0
1651714340000|2022-05-05 01:32:20|457.92|455.12|459.13|456.33|459.13|456.33|457.92|455.12|0
1651714350000|2022-05-05 01:32:30|459.37|456.57|459.37|456.57|459.37|456.57|459.13|456.33|0
1651714360000|2022-05-05 01:32:40|459.25|456.45|459.25|456.45|459.25|456.45|459.25|456.45|0
1651714370000|2022-05-05 01:32:50|459.13|456.33|459.25|456.45|459.37|456.57|459.13|456.33|0
1651714380000|2022-05-05 01:33:00|459.37|456.57|459.61|456.81|459.61|456.81|459.37|456.57|0
1651714390000|2022-05-05 01:33:10|459.13|456.33|459.37|456.57|459.37|456.57|459.13|456.33|0
1651714400000|2022-05-05 01:33:20|459.13|456.33|459.13|456.33|459.25|456.45|459.13|456.33|0
1651714410000|2022-05-05 01:33:30|459.37|456.57|459.61|456.81|459.61|456.81|459.37|456.57|0
1651714420000|2022-05-05 01:33:40|459.37|456.57|459.61|456.81|459.61|456.81|459.25|456.45|0
1651714430000|2022-05-05 01:33:50|459.85|457.05|460.09|457.29|460.09|457.29|459.74|456.94|0
1651714440000|2022-05-05 01:34:00|460.22|457.42|460.33|457.53|460.33|457.53|460.22|457.42|0
1651714450000|2022-05-05 01:34:10|460.57|457.77|460.46|457.66|460.57|457.77|460.33|457.53|0
1651714460000|2022-05-05 01:34:20|460.57|457.77|460.22|457.42|460.57|457.77|460.22|457.42|0
1651714470000|2022-05-05 01:34:30|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1651714480000|2022-05-05 01:34:40|460.33|457.53|460.82|458.02|460.82|458.02|460.33|457.53|0
1651714490000|2022-05-05 01:34:50|460.94|458.14|460.82|458.02|461.06|458.26|460.82|458.02|0
1651714500000|2022-05-05 01:35:00|460.94|458.14|461.06|458.26|461.06|458.26|460.94|458.14|0
1651714510000|2022-05-05 01:35:10|461.18|458.38|460.57|457.77|461.18|458.38|460.57|457.77|0
1651714520000|2022-05-05 01:35:20|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1651714530000|2022-05-05 01:35:30|461.06|458.26|461.3|458.5|461.3|458.5|461.06|458.26|0
1651714540000|2022-05-05 01:35:40|461.42|458.62|461.54|458.74|461.66|458.86|461.42|458.62|0
1651714550000|2022-05-05 01:35:50|461.66|458.86|461.42|458.62|461.66|458.86|461.42|458.62|0
1651714560000|2022-05-05 01:36:00|461.06|458.26|461.3|458.5|461.3|458.5|460.82|458.02|0
1651714570000|2022-05-05 01:36:10|461.18|458.38|461.06|458.26|461.18|458.38|461.06|458.26|0
1651714580000|2022-05-05 01:36:20|460.94|458.14|460.81|458.01|460.94|458.14|460.81|458.01|0
1651714590000|2022-05-05 01:36:30|460.57|457.77|460.81|458.01|460.81|458.01|460.57|457.77|0
1651714600000|2022-05-05 01:36:40|460.7|457.9|460.81|458.01|460.81|458.01|460.7|457.9|0
1651714610000|2022-05-05 01:36:50|460.7|457.9|460.81|458.01|460.81|458.01|460.7|457.9|0
1651714620000|2022-05-05 01:37:00|461.06|458.26|460.81|458.01|461.06|458.26|460.81|458.01|0
1651714630000|2022-05-05 01:37:10|460.94|458.14|460.81|458.01|460.94|458.14|460.81|458.01|0
1651714640000|2022-05-05 01:37:20|461.06|458.26|461.06|458.26|461.06|458.26|461.06|458.26|0
1651714650000|2022-05-05 01:37:30|460.81|458.01|460.81|458.01|460.94|458.14|460.81|458.01|0
1651714660000|2022-05-05 01:37:40|460.7|457.9|461.06|458.26|461.06|458.26|460.7|457.9|0
1651714670000|2022-05-05 01:37:50|460.94|458.14|461.06|458.26|461.06|458.26|460.94|458.14|0
1651714680000|2022-05-05 01:38:00|461.3|458.5|461.3|458.5|461.3|458.5|461.06|458.26|0
1651714690000|2022-05-05 01:38:10|461.54|458.74|461.3|458.5|461.54|458.74|461.3|458.5|0
1651714700000|2022-05-05 01:38:20|461.18|458.38|461.18|458.38|461.3|458.5|461.18|458.38|0
1651714710000|2022-05-05 01:38:30|461.06|458.26|461.06|458.26|461.3|458.5|461.06|458.26|0
1651714720000|2022-05-05 01:38:40|460.81|458.01|460.57|457.77|460.81|458.01|460.57|457.77|0
1651714730000|2022-05-05 01:38:50|460.46|457.66|460.57|457.77|460.57|457.77|460.46|457.66|0
1651714740000|2022-05-05 01:39:00|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1651714750000|2022-05-05 01:39:10|461.06|458.26|461.06|458.26|461.06|458.26|461.06|458.26|0
1651714770000|2022-05-05 01:39:30|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1651714780000|2022-05-05 01:39:40|460.94|458.14|460.94|458.14|460.94|458.14|460.94|458.14|0
1651714790000|2022-05-05 01:39:50|460.81|458.01|460.81|458.01|460.81|458.01|460.7|457.9|0
1651714800000|2022-05-05 01:40:00|460.94|458.14|461.3|458.5|461.54|458.74|460.94|458.14|0
1651714810000|2022-05-05 01:40:10|460.81|458.01|460.7|457.9|460.81|458.01|460.7|457.9|0
1651714820000|2022-05-05 01:40:20|460.57|457.77|461.06|458.26|461.06|458.26|460.57|457.77|0
1651714830000|2022-05-05 01:40:30|461.3|458.5|461.54|458.74|461.54|458.74|461.3|458.5|0
1651714840000|2022-05-05 01:40:40|461.66|458.86|462.02|459.22|462.02|459.22|461.66|458.86|0
1651714850000|2022-05-05 01:40:50|461.9|459.1|462.02|459.22|462.02|459.22|461.9|459.1|0
1651714870000|2022-05-05 01:41:10|462.15|459.35|462.02|459.22|462.15|459.35|462.02|459.22|0
1651714880000|2022-05-05 01:41:20|461.9|459.1|462.5|459.7|462.5|459.7|461.9|459.1|0
1651714890000|2022-05-05 01:41:30|462.98|460.18|463.23|460.43|463.23|460.43|462.98|460.18|0
1651714900000|2022-05-05 01:41:40|463.59|460.79|463.23|460.43|463.59|460.79|463.23|460.43|0
1651714910000|2022-05-05 01:41:50|463.59|460.79|463.59|460.79|463.59|460.79|463.59|460.79|0
1651714920000|2022-05-05 01:42:00|463.47|460.67|463.71|460.91|463.71|460.91|463.47|460.67|0
1651714930000|2022-05-05 01:42:10|463.83|461.03|463.71|460.91|463.95|461.15|463.71|460.91|0
1651714940000|2022-05-05 01:42:20|463.83|461.03|464.19|461.39|464.19|461.39|463.83|461.03|0
1651714950000|2022-05-05 01:42:30|464.43|461.63|464.32|461.52|464.43|461.63|464.19|461.39|0
1651714960000|2022-05-05 01:42:40|464.19|461.39|463.71|460.91|464.19|461.39|463.71|460.91|0
1651714970000|2022-05-05 01:42:50|463.47|460.67|463.71|460.91|463.71|460.91|463.47|460.67|0
1651714980000|2022-05-05 01:43:00|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651714990000|2022-05-05 01:43:10|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1651715000000|2022-05-05 01:43:20|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651715010000|2022-05-05 01:43:30|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1651715030000|2022-05-05 01:43:50|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651715040000|2022-05-05 01:44:00|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1651715050000|2022-05-05 01:44:10|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1651715060000|2022-05-05 01:44:20|463.71|460.91|463.47|460.67|463.71|460.91|463.47|460.67|0
1651715080000|2022-05-05 01:44:40|463.35|460.55|463.47|460.67|463.47|460.67|463.23|460.43|0
1651715090000|2022-05-05 01:44:50|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1651715100000|2022-05-05 01:45:00|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1651715110000|2022-05-05 01:45:10|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1651715120000|2022-05-05 01:45:20|463.35|460.55|463.23|460.43|463.35|460.55|463.23|460.43|0
1651715130000|2022-05-05 01:45:30|463.11|460.31|463.35|460.55|463.35|460.55|462.98|460.18|0
1651715140000|2022-05-05 01:45:40|463.47|460.67|463.23|460.43|463.47|460.67|462.98|460.18|0
1651715150000|2022-05-05 01:45:50|462.98|460.18|462.98|460.18|462.98|460.18|462.98|460.18|0
1651715160000|2022-05-05 01:46:00|463.35|460.55|463.59|460.79|463.59|460.79|463.35|460.55|0
1651715170000|2022-05-05 01:46:10|463.71|460.91|463.83|461.03|463.83|461.03|463.71|460.91|0
1651715180000|2022-05-05 01:46:20|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1651715190000|2022-05-05 01:46:30|463.59|460.79|463.71|460.91|463.71|460.91|463.59|460.79|0
1651715200000|2022-05-05 01:46:40|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651715210000|2022-05-05 01:46:50|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1651715220000|2022-05-05 01:47:00|463.83|461.03|463.71|460.91|463.95|461.15|463.71|460.91|0
1651715230000|2022-05-05 01:47:10|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651715240000|2022-05-05 01:47:20|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1651715260000|2022-05-05 01:47:40|464.43|461.63|464.43|461.63|464.43|461.63|464.43|461.63|0
1651715270000|2022-05-05 01:47:50|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1651715280000|2022-05-05 01:48:00|464.91|462.11|465.16|462.36|465.16|462.36|464.91|462.11|0
1651715290000|2022-05-05 01:48:10|465.4|462.6|465.4|462.6|465.52|462.72|465.4|462.6|0
1651715300000|2022-05-05 01:48:20|465.16|462.36|465.52|462.72|465.52|462.72|465.16|462.36|0
1651715310000|2022-05-05 01:48:30|465.4|462.6|465.16|462.36|465.4|462.6|465.16|462.36|0
1651715320000|2022-05-05 01:48:40|464.91|462.11|464.91|462.11|464.91|462.11|464.91|462.11|0
1651715340000|2022-05-05 01:49:00|465.16|462.36|465.52|462.72|465.64|462.84|465.16|462.36|0
1651715350000|2022-05-05 01:49:10|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651715360000|2022-05-05 01:49:20|465.76|462.96|465.64|462.84|465.76|462.96|465.64|462.84|0
1651715370000|2022-05-05 01:49:30|465.4|462.6|465.64|462.84|465.64|462.84|465.4|462.6|0
1651715380000|2022-05-05 01:49:40|465.76|462.96|465.88|463.08|465.88|463.08|465.64|462.84|0
1651715390000|2022-05-05 01:49:50|465.64|462.84|465.4|462.6|465.64|462.84|465.4|462.6|0
1651715400000|2022-05-05 01:50:00|465.52|462.72|465.64|462.84|465.64|462.84|465.52|462.72|0
1651715420000|2022-05-05 01:50:20|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1651715440000|2022-05-05 01:50:40|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651715450000|2022-05-05 01:50:50|465.52|462.72|465.4|462.6|465.64|462.84|465.4|462.6|0
1651715460000|2022-05-05 01:51:00|465.64|462.84|465.52|462.72|465.64|462.84|465.52|462.72|0
1651715470000|2022-05-05 01:51:10|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651715480000|2022-05-05 01:51:20|465.52|462.72|465.88|463.08|465.88|463.08|465.4|462.6|0
1651715490000|2022-05-05 01:51:30|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1651715500000|2022-05-05 01:51:40|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1651715510000|2022-05-05 01:51:50|465.76|462.96|465.64|462.84|465.76|462.96|465.64|462.84|0
1651715520000|2022-05-05 01:52:00|465.4|462.6|465.64|462.84|465.64|462.84|465.4|462.6|0
1651715530000|2022-05-05 01:52:10|465.52|462.72|465.4|462.6|465.52|462.72|465.4|462.6|0
1651715540000|2022-05-05 01:52:20|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1651715550000|2022-05-05 01:52:30|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651715580000|2022-05-05 01:53:00|465.88|463.08|466.36|463.56|466.36|463.56|465.88|463.08|0
1651715610000|2022-05-05 01:53:30|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1651715620000|2022-05-05 01:53:40|466.12|463.32|466.12|463.32|466.12|463.32|466.01|463.21|0
1651715630000|2022-05-05 01:53:50|465.88|463.08|465.76|462.96|465.88|463.08|465.76|462.96|0
1651715640000|2022-05-05 01:54:00|465.88|463.08|466.12|463.32|466.12|463.32|465.88|463.08|0
1651715650000|2022-05-05 01:54:10|466|463.2|466|463.2|466|463.2|466|463.2|0
1651715660000|2022-05-05 01:54:20|465.88|463.08|466.12|463.32|466.12|463.32|465.88|463.08|0
1651715670000|2022-05-05 01:54:30|466.36|463.56|466.6|463.8|466.6|463.8|466.36|463.56|0
1651715690000|2022-05-05 01:54:50|466.36|463.56|466.36|463.56|466.49|463.69|466.36|463.56|0
1651715700000|2022-05-05 01:55:00|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1651715710000|2022-05-05 01:55:10|465.88|463.08|465.4|462.6|465.88|463.08|465.4|462.6|0
1651715720000|2022-05-05 01:55:20|465.64|462.84|465.15|462.35|465.64|462.84|465.15|462.35|0
1651715740000|2022-05-05 01:55:40|464.91|462.11|465.04|462.24|465.04|462.24|464.91|462.11|0
1651715750000|2022-05-05 01:55:50|464.91|462.11|465.15|462.35|465.15|462.35|464.91|462.11|0
1651715760000|2022-05-05 01:56:00|465.28|462.48|465.64|462.84|465.64|462.84|465.28|462.48|0
1651715770000|2022-05-05 01:56:10|465.52|462.72|465.4|462.6|465.64|462.84|465.4|462.6|0
1651715780000|2022-05-05 01:56:20|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651715800000|2022-05-05 01:56:40|465.04|462.24|465.04|462.24|465.04|462.24|465.04|462.24|0
1651715810000|2022-05-05 01:56:50|464.91|462.11|464.91|462.11|464.91|462.11|464.91|462.11|0
1651715820000|2022-05-05 01:57:00|465.15|462.35|465.04|462.24|465.15|462.35|465.04|462.24|0
1651715830000|2022-05-05 01:57:10|465.15|462.35|465.28|462.48|465.28|462.48|465.15|462.35|0
1651715840000|2022-05-05 01:57:20|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651715850000|2022-05-05 01:57:30|464.91|462.11|464.91|462.11|464.91|462.11|464.67|461.87|0
1651715860000|2022-05-05 01:57:40|464.67|461.87|464.91|462.11|464.91|462.11|464.67|461.87|0
1651715870000|2022-05-05 01:57:50|464.8|462|464.67|461.87|464.8|462|464.67|461.87|0
1651715880000|2022-05-05 01:58:00|464.43|461.63|464.67|461.87|464.67|461.87|464.43|461.63|0
1651715890000|2022-05-05 01:58:10|464.43|461.63|464.8|462|464.8|462|464.43|461.63|0
1651715900000|2022-05-05 01:58:20|464.91|462.11|464.91|462.11|465.04|462.24|464.91|462.11|0
1651715930000|2022-05-05 01:58:50|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651715940000|2022-05-05 01:59:00|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1651715950000|2022-05-05 01:59:10|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651715960000|2022-05-05 01:59:20|465.04|462.24|465.04|462.24|465.04|462.24|464.8|462|0
1651715970000|2022-05-05 01:59:30|464.91|462.11|464.91|462.11|464.91|462.11|464.91|462.11|0
1651715980000|2022-05-05 01:59:40|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651715990000|2022-05-05 01:59:50|464.91|462.11|464.91|462.11|464.91|462.11|464.91|462.11|0
1651716000000|2022-05-05 02:00:00|464.8|462|465.04|462.24|465.15|462.35|464.8|462|0
1651716010000|2022-05-05 02:00:10|464.91|462.11|464.8|462|464.91|462.11|464.8|462|0
1651716020000|2022-05-05 02:00:20|464.91|462.11|464.67|461.87|464.91|462.11|464.67|461.87|0
1651716030000|2022-05-05 02:00:30|464.91|462.11|465.04|462.24|465.04|462.24|464.91|462.11|0
1651716040000|2022-05-05 02:00:40|464.91|462.11|464.91|462.11|465.15|462.35|464.91|462.11|0
1651716050000|2022-05-05 02:00:50|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1651716060000|2022-05-05 02:01:00|464.91|462.11|465.15|462.35|465.15|462.35|464.91|462.11|0
1651716070000|2022-05-05 02:01:10|465.64|462.84|465.88|463.08|465.88|463.08|465.64|462.84|0
1651716080000|2022-05-05 02:01:20|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1651716090000|2022-05-05 02:01:30|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651716100000|2022-05-05 02:01:40|465.4|462.6|465.64|462.84|465.64|462.84|465.4|462.6|0
1651716110000|2022-05-05 02:01:50|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1651716120000|2022-05-05 02:02:00|465.15|462.35|465.4|462.6|465.4|462.6|465.15|462.35|0
1651716150000|2022-05-05 02:02:30|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651716160000|2022-05-05 02:02:40|465.15|462.35|465.4|462.6|465.4|462.6|465.15|462.35|0
1651716170000|2022-05-05 02:02:50|465.64|462.84|465.88|463.08|465.88|463.08|465.64|462.84|0
1651716180000|2022-05-05 02:03:00|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651716190000|2022-05-05 02:03:10|465.4|462.6|465.4|462.6|465.4|462.6|465.4|462.6|0
1651716210000|2022-05-05 02:03:30|465.52|462.72|465.76|462.96|465.76|462.96|465.52|462.72|0
1651716220000|2022-05-05 02:03:40|465.88|463.08|466.12|463.32|466.12|463.32|465.88|463.08|0
1651716230000|2022-05-05 02:03:50|466.25|463.45|466.12|463.32|466.25|463.45|466.12|463.32|0
1651716250000|2022-05-05 02:04:10|465.88|463.08|465.88|463.08|465.88|463.08|465.64|462.84|0
1651716260000|2022-05-05 02:04:20|466.12|463.32|466|463.2|466.12|463.32|466|463.2|0
1651716270000|2022-05-05 02:04:30|465.88|463.08|466.12|463.32|466.12|463.32|465.88|463.08|0
1651716280000|2022-05-05 02:04:40|466.24|463.44|466.12|463.32|466.24|463.44|466.12|463.32|0
1651716300000|2022-05-05 02:05:00|466.24|463.44|466.36|463.56|466.36|463.56|466.24|463.44|0
1651716310000|2022-05-05 02:05:10|466.49|463.69|466.36|463.56|466.49|463.69|466.36|463.56|0
1651716330000|2022-05-05 02:05:30|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1651716340000|2022-05-05 02:05:40|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1651716360000|2022-05-05 02:06:00|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1651716370000|2022-05-05 02:06:10|465.64|462.84|465.88|463.08|465.88|463.08|465.64|462.84|0
1651716380000|2022-05-05 02:06:20|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651716410000|2022-05-05 02:06:50|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1651716420000|2022-05-05 02:07:00|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651716440000|2022-05-05 02:07:20|465.88|463.08|465.64|462.84|465.88|463.08|465.52|462.72|0
1651716470000|2022-05-05 02:07:50|465.52|462.72|465.39|462.59|465.52|462.72|465.39|462.59|0
1651716480000|2022-05-05 02:08:00|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651716490000|2022-05-05 02:08:10|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1651716510000|2022-05-05 02:08:30|466.12|463.32|465.88|463.08|466.12|463.32|465.88|463.08|0
1651716530000|2022-05-05 02:08:50|465.64|462.84|465.76|462.96|465.76|462.96|465.64|462.84|0
1651716540000|2022-05-05 02:09:00|465.64|462.84|465.39|462.59|465.64|462.84|465.39|462.59|0
1651716550000|2022-05-05 02:09:10|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1651716560000|2022-05-05 02:09:20|465.88|463.08|465.76|462.96|465.88|463.08|465.76|462.96|0
1651716570000|2022-05-05 02:09:30|465.64|462.84|465.39|462.59|465.64|462.84|465.39|462.59|0
1651716580000|2022-05-05 02:09:40|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651716590000|2022-05-05 02:09:50|464.91|462.11|465.15|462.35|465.15|462.35|464.91|462.11|0
1651716600000|2022-05-05 02:10:00|465.04|462.24|464.91|462.11|465.04|462.24|464.91|462.11|0
1651716610000|2022-05-05 02:10:10|465.15|462.35|464.91|462.11|465.15|462.35|464.91|462.11|0
1651716640000|2022-05-05 02:10:40|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651716650000|2022-05-05 02:10:50|465.04|462.24|464.91|462.11|465.15|462.35|464.91|462.11|0
1651716660000|2022-05-05 02:11:00|465.04|462.24|464.91|462.11|465.04|462.24|464.91|462.11|0
1651716670000|2022-05-05 02:11:10|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1651716680000|2022-05-05 02:11:20|464.43|461.63|464.67|461.87|464.67|461.87|464.43|461.63|0
1651716690000|2022-05-05 02:11:30|464.8|462|464.91|462.11|464.91|462.11|464.8|462|0
1651716710000|2022-05-05 02:11:50|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1651716730000|2022-05-05 02:12:10|464.91|462.11|465.15|462.35|465.15|462.35|464.91|462.11|0
1651716740000|2022-05-05 02:12:20|465.04|462.24|465.15|462.35|465.15|462.35|464.91|462.11|0
1651716750000|2022-05-05 02:12:30|465.04|462.24|465.15|462.35|465.15|462.35|465.04|462.24|0
1651716760000|2022-05-05 02:12:40|464.91|462.11|464.91|462.11|464.91|462.11|464.91|462.11|0
1651716770000|2022-05-05 02:12:50|464.79|461.99|464.79|461.99|464.79|461.99|464.79|461.99|0
1651716780000|2022-05-05 02:13:00|464.67|461.87|464.91|462.11|464.91|462.11|464.67|461.87|0
1651716790000|2022-05-05 02:13:10|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651716810000|2022-05-05 02:13:30|465.04|462.24|464.91|462.11|465.04|462.24|464.91|462.11|0
1651716840000|2022-05-05 02:14:00|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651716850000|2022-05-05 02:14:10|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1651716870000|2022-05-05 02:14:30|465.28|462.48|465.63|462.83|465.88|463.08|465.28|462.48|0
1651716880000|2022-05-05 02:14:40|465.88|463.08|465.63|462.83|465.88|463.08|465.63|462.83|0
1651716890000|2022-05-05 02:14:50|465.39|462.59|465.39|462.59|465.52|462.72|465.39|462.59|0
1651716900000|2022-05-05 02:15:00|465.52|462.72|464.91|462.11|465.52|462.72|464.91|462.11|0
1651716910000|2022-05-05 02:15:10|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651716920000|2022-05-05 02:15:20|465.28|462.48|465.39|462.59|465.39|462.59|465.28|462.48|0
1651716970000|2022-05-05 02:16:10|465.63|462.83|465.15|462.35|465.63|462.83|465.15|462.35|0
1651716980000|2022-05-05 02:16:20|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1651716990000|2022-05-05 02:16:30|465.15|462.35|465.04|462.24|465.15|462.35|465.04|462.24|0
1651717000000|2022-05-05 02:16:40|464.91|462.11|464.91|462.11|465.04|462.24|464.91|462.11|0
1651717010000|2022-05-05 02:16:50|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1651717020000|2022-05-05 02:17:00|464.91|462.11|464.91|462.11|465.15|462.35|464.91|462.11|0
1651717070000|2022-05-05 02:17:50|465.04|462.24|465.04|462.24|465.04|462.24|465.04|462.24|0
1651717080000|2022-05-05 02:18:00|465.15|462.35|465.39|462.59|465.39|462.59|465.15|462.35|0
1651717090000|2022-05-05 02:18:10|465.52|462.72|465.39|462.59|465.52|462.72|465.39|462.59|0
1651717100000|2022-05-05 02:18:20|465.52|462.72|465.39|462.59|465.52|462.72|465.39|462.59|0
1651717110000|2022-05-05 02:18:30|465.52|462.72|465.63|462.83|465.63|462.83|465.52|462.72|0
1651717120000|2022-05-05 02:18:40|465.52|462.72|465.52|462.72|465.63|462.83|465.52|462.72|0
1651717130000|2022-05-05 02:18:50|465.39|462.59|465.28|462.48|465.39|462.59|465.28|462.48|0
1651717140000|2022-05-05 02:19:00|465.39|462.59|465.39|462.59|465.52|462.72|465.39|462.59|0
1651717150000|2022-05-05 02:19:10|465.52|462.72|465.63|462.83|465.63|462.83|465.52|462.72|0
1651717160000|2022-05-05 02:19:20|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1651717170000|2022-05-05 02:19:30|465.63|462.83|465.63|462.83|465.63|462.83|465.39|462.59|0
1651717180000|2022-05-05 02:19:40|465.52|462.72|465.39|462.59|465.52|462.72|465.39|462.59|0
1651717190000|2022-05-05 02:19:50|465.63|462.83|465.15|462.35|465.63|462.83|465.15|462.35|0
1651717200000|2022-05-05 02:20:00|465.39|462.59|465.63|462.83|465.63|462.83|465.39|462.59|0
1651717210000|2022-05-05 02:20:10|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1651717220000|2022-05-05 02:20:20|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1651717230000|2022-05-05 02:20:30|465.88|463.08|465.76|462.96|465.88|463.08|465.63|462.83|0
1651717240000|2022-05-05 02:20:40|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1651717250000|2022-05-05 02:20:50|466.12|463.32|466.36|463.56|466.36|463.56|466.12|463.32|0
1651717270000|2022-05-05 02:21:10|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1651717280000|2022-05-05 02:21:20|465.88|463.08|465.76|462.96|466.12|463.32|465.76|462.96|0
1651717290000|2022-05-05 02:21:30|465.88|463.08|465.88|463.08|465.88|463.08|465.39|462.59|0
1651717300000|2022-05-05 02:21:40|465.63|462.83|465.88|463.08|465.88|463.08|465.63|462.83|0
1651717310000|2022-05-05 02:21:50|466.12|463.32|466.36|463.56|466.36|463.56|466.12|463.32|0
1651717330000|2022-05-05 02:22:10|467.08|464.28|466.84|464.04|467.08|464.28|466.84|464.04|0
1651717340000|2022-05-05 02:22:20|466.97|464.17|467.32|464.52|467.32|464.52|466.97|464.17|0
1651717350000|2022-05-05 02:22:30|467.57|464.77|467.08|464.28|467.57|464.77|467.08|464.28|0
1651717380000|2022-05-05 02:23:00|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1651717390000|2022-05-05 02:23:10|467.08|464.28|467.57|464.77|467.57|464.77|467.08|464.28|0
1651717400000|2022-05-05 02:23:20|467.32|464.52|467.21|464.41|467.32|464.52|467.21|464.41|0
1651717410000|2022-05-05 02:23:30|467.08|464.28|467.08|464.28|467.08|464.28|467.08|464.28|0
1651717440000|2022-05-05 02:24:00|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1651717450000|2022-05-05 02:24:10|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1651717460000|2022-05-05 02:24:20|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1651717470000|2022-05-05 02:24:30|468.05|465.25|467.81|465.01|468.05|465.25|467.81|465.01|0
1651717480000|2022-05-05 02:24:40|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1651717500000|2022-05-05 02:25:00|467.69|464.89|468.05|465.25|468.05|465.25|467.69|464.89|0
1651717510000|2022-05-05 02:25:10|467.93|465.13|467.81|465.01|468.05|465.25|467.81|465.01|0
1651717530000|2022-05-05 02:25:30|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1651717550000|2022-05-05 02:25:50|467.81|465.01|467.08|464.28|467.81|465.01|467.08|464.28|0
1651717570000|2022-05-05 02:26:10|467.57|464.77|467.81|465.01|467.81|465.01|467.57|464.77|0
1651717590000|2022-05-05 02:26:30|467.57|464.77|467.81|465.01|467.81|465.01|467.57|464.77|0
1651717620000|2022-05-05 02:27:00|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1651717630000|2022-05-05 02:27:10|467.81|465.01|467.81|465.01|467.81|465.01|467.57|464.77|0
1651717640000|2022-05-05 02:27:20|467.69|464.89|467.57|464.77|467.69|464.89|467.57|464.77|0
1651717650000|2022-05-05 02:27:30|467.32|464.52|467.57|464.77|467.57|464.77|467.32|464.52|0
1651717660000|2022-05-05 02:27:40|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1651717670000|2022-05-05 02:27:50|467.08|464.28|467.08|464.28|467.08|464.28|466.97|464.17|0
1651717680000|2022-05-05 02:28:00|466.97|464.17|467.21|464.41|467.21|464.41|466.97|464.17|0
1651717690000|2022-05-05 02:28:10|467.08|464.28|467.08|464.28|467.08|464.28|467.08|464.28|0
1651717700000|2022-05-05 02:28:20|466.97|464.17|467.08|464.28|467.32|464.52|466.97|464.17|0
1651717710000|2022-05-05 02:28:30|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1651717720000|2022-05-05 02:28:40|466.6|463.8|466.84|464.04|466.84|464.04|466.6|463.8|0
1651717730000|2022-05-05 02:28:50|467.08|464.28|466.97|464.17|467.08|464.28|466.97|464.17|0
1651717740000|2022-05-05 02:29:00|466.84|464.04|467.21|464.41|467.21|464.41|466.84|464.04|0
1651717750000|2022-05-05 02:29:10|467.32|464.52|467.08|464.28|467.32|464.52|467.08|464.28|0
1651717760000|2022-05-05 02:29:20|467.32|464.52|467.08|464.28|467.32|464.52|467.08|464.28|0
1651717780000|2022-05-05 02:29:40|466.84|464.04|467.08|464.28|467.08|464.28|466.84|464.04|0
1651717790000|2022-05-05 02:29:50|466.84|464.04|466.36|463.56|466.84|464.04|466.36|463.56|0
1651717800000|2022-05-05 02:30:00|466.24|463.44|466.36|463.56|466.36|463.56|466.24|463.44|0
1651717810000|2022-05-05 02:30:10|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1651717820000|2022-05-05 02:30:20|466|463.2|466|463.2|466|463.2|466|463.2|0
1651717830000|2022-05-05 02:30:30|466.12|463.32|465.87|463.07|466.12|463.32|465.87|463.07|0
1651717840000|2022-05-05 02:30:40|466.12|463.32|465.87|463.07|466.36|463.56|465.87|463.07|0
1651717850000|2022-05-05 02:30:50|466.12|463.32|465.87|463.07|466.12|463.32|465.87|463.07|0
1651717860000|2022-05-05 02:31:00|466.12|463.32|466.24|463.44|466.24|463.44|466.12|463.32|0
1651717870000|2022-05-05 02:31:10|466.36|463.56|466.36|463.56|466.36|463.56|466.12|463.32|0
1651717880000|2022-05-05 02:31:20|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1651717890000|2022-05-05 02:31:30|466.36|463.56|466.48|463.68|466.48|463.68|466.36|463.56|0
1651717900000|2022-05-05 02:31:40|466.6|463.8|466.36|463.56|466.6|463.8|466.36|463.56|0
1651717920000|2022-05-05 02:32:00|466.12|463.32|466.36|463.56|466.36|463.56|466.12|463.32|0
1651717940000|2022-05-05 02:32:20|466.6|463.8|466.36|463.56|466.6|463.8|466.36|463.56|0
1651717950000|2022-05-05 02:32:30|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1651717980000|2022-05-05 02:33:00|466.84|464.04|466.6|463.8|466.84|464.04|466.6|463.8|0
1651717990000|2022-05-05 02:33:10|466.48|463.68|466.6|463.8|466.6|463.8|466.48|463.68|0
1651718000000|2022-05-05 02:33:20|466.36|463.56|466.36|463.56|466.36|463.56|466.36|463.56|0
1651718010000|2022-05-05 02:33:30|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1651718030000|2022-05-05 02:33:50|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1651718040000|2022-05-05 02:34:00|466.6|463.8|466.6|463.8|466.6|463.8|466.48|463.68|0
1651718050000|2022-05-05 02:34:10|466.36|463.56|466.6|463.8|466.6|463.8|466.36|463.56|0
1651718060000|2022-05-05 02:34:20|466.72|463.92|466.84|464.04|466.84|464.04|466.72|463.92|0
1651718070000|2022-05-05 02:34:30|466.6|463.8|466.72|463.92|466.84|464.04|466.6|463.8|0
1651718080000|2022-05-05 02:34:40|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1651718090000|2022-05-05 02:34:50|467.08|464.28|466.97|464.17|467.08|464.28|466.97|464.17|0
1651718100000|2022-05-05 02:35:00|467.08|464.28|467.08|464.28|467.08|464.28|467.08|464.28|0
1651718110000|2022-05-05 02:35:10|466.84|464.04|467.32|464.52|467.32|464.52|466.84|464.04|0
1651718120000|2022-05-05 02:35:20|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1651718130000|2022-05-05 02:35:30|467.69|464.89|467.81|465.01|467.81|465.01|467.69|464.89|0
1651718140000|2022-05-05 02:35:40|467.69|464.89|467.81|465.01|467.81|465.01|467.69|464.89|0
1651718150000|2022-05-05 02:35:50|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1651718160000|2022-05-05 02:36:00|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1651718200000|2022-05-05 02:36:40|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1651718210000|2022-05-05 02:36:50|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1651718220000|2022-05-05 02:37:00|467.21|464.41|467.08|464.28|467.21|464.41|467.08|464.28|0
1651718240000|2022-05-05 02:37:20|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1651718260000|2022-05-05 02:37:40|467.08|464.28|467.08|464.28|467.08|464.28|467.08|464.28|0
1651718270000|2022-05-05 02:37:50|467.32|464.52|467.32|464.52|467.45|464.65|467.32|464.52|0
1651718280000|2022-05-05 02:38:00|467.56|464.76|467.45|464.65|467.56|464.76|467.45|464.65|0
1651718290000|2022-05-05 02:38:10|467.32|464.52|467.45|464.65|467.45|464.65|467.32|464.52|0
1651718300000|2022-05-05 02:38:20|467.32|464.52|467.56|464.76|467.56|464.76|467.32|464.52|0
1651718320000|2022-05-05 02:38:40|467.32|464.52|467.08|464.28|467.32|464.52|467.08|464.28|0
1651718350000|2022-05-05 02:39:10|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1651718360000|2022-05-05 02:39:20|466.72|463.92|466.6|463.8|466.72|463.92|466.6|463.8|0
1651718370000|2022-05-05 02:39:30|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1651718380000|2022-05-05 02:39:40|466.96|464.16|466.96|464.16|466.96|464.16|466.96|464.16|0
1651718390000|2022-05-05 02:39:50|466.84|464.04|466.6|463.8|466.84|464.04|466.6|463.8|0
1651718400000|2022-05-05 02:40:00|466.84|464.04|466.84|464.04|466.84|464.04|466.72|463.92|0
1651718410000|2022-05-05 02:40:10|466.6|463.8|466.84|464.04|466.84|464.04|466.6|463.8|0
1651718420000|2022-05-05 02:40:20|466.6|463.8|466.72|463.92|466.72|463.92|466.6|463.8|0
1651718430000|2022-05-05 02:40:30|466.6|463.8|466.6|463.8|466.72|463.92|466.6|463.8|0
1651718450000|2022-05-05 02:40:50|466.48|463.68|466.36|463.56|466.48|463.68|466.36|463.56|0
1651718460000|2022-05-05 02:41:00|466.48|463.68|466.6|463.8|466.6|463.8|466.48|463.68|0
1651718470000|2022-05-05 02:41:10|466.48|463.68|466.36|463.56|466.48|463.68|466.36|463.56|0
1651718480000|2022-05-05 02:41:20|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1651718490000|2022-05-05 02:41:30|466.24|463.44|466.48|463.68|466.48|463.68|466.11|463.31|0
1651718500000|2022-05-05 02:41:40|466.36|463.56|466.11|463.31|466.36|463.56|466.11|463.31|0
1651718530000|2022-05-05 02:42:10|466.24|463.44|466.24|463.44|466.36|463.56|466.11|463.31|0
1651718540000|2022-05-05 02:42:20|466.11|463.31|466.36|463.56|466.36|463.56|466.11|463.31|0
1651718550000|2022-05-05 02:42:30|466.11|463.31|466.11|463.31|466.24|463.44|466.11|463.31|0
1651718610000|2022-05-05 02:43:30|466.36|463.56|466.36|463.56|466.36|463.56|466.36|463.56|0
1651718620000|2022-05-05 02:43:40|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1651718630000|2022-05-05 02:43:50|466.36|463.56|466.6|463.8|466.6|463.8|466.36|463.56|0
1651718650000|2022-05-05 02:44:10|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1651718660000|2022-05-05 02:44:20|466.84|464.04|466.36|463.56|466.84|464.04|466.36|463.56|0
1651718680000|2022-05-05 02:44:40|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1651718690000|2022-05-05 02:44:50|466|463.2|466|463.2|466|463.2|466|463.2|0
1651718700000|2022-05-05 02:45:00|466.11|463.31|466.36|463.56|466.36|463.56|466.11|463.31|0
1651718720000|2022-05-05 02:45:20|466.24|463.44|466.11|463.31|466.24|463.44|466.11|463.31|0
1651718740000|2022-05-05 02:45:40|466.24|463.44|466.11|463.31|466.24|463.44|466.11|463.31|0
1651718750000|2022-05-05 02:45:50|466.36|463.56|466.36|463.56|466.36|463.56|466.36|463.56|0
1651718780000|2022-05-05 02:46:20|466.35|463.55|466.35|463.55|466.35|463.55|466.35|463.55|0
1651718800000|2022-05-05 02:46:40|466.6|463.8|466.72|463.92|466.84|464.04|466.6|463.8|0
1651718810000|2022-05-05 02:46:50|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1651718830000|2022-05-05 02:47:10|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1651718840000|2022-05-05 02:47:20|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1651718850000|2022-05-05 02:47:30|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1651718860000|2022-05-05 02:47:40|466.84|464.04|466.24|463.44|466.84|464.04|466.24|463.44|0
1651718870000|2022-05-05 02:47:50|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1651718900000|2022-05-05 02:48:20|466.24|463.44|466.11|463.31|466.24|463.44|466.11|463.31|0
1651718930000|2022-05-05 02:48:50|465.87|463.07|465.87|463.07|465.87|463.07|465.87|463.07|0
1651718940000|2022-05-05 02:49:00|466|463.2|466|463.2|466|463.2|466|463.2|0
1651718950000|2022-05-05 02:49:10|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1651718970000|2022-05-05 02:49:30|466.24|463.44|466.24|463.44|466.24|463.44|466.24|463.44|0
1651718980000|2022-05-05 02:49:40|466.35|463.55|466.11|463.31|466.35|463.55|466.11|463.31|0
1651718990000|2022-05-05 02:49:50|465.87|463.07|465.87|463.07|465.87|463.07|465.87|463.07|0
1651719000000|2022-05-05 02:50:00|466|463.2|465.63|462.83|466|463.2|465.63|462.83|0
1651719010000|2022-05-05 02:50:10|465.39|462.59|465.63|462.83|465.63|462.83|465.39|462.59|0
1651719020000|2022-05-05 02:50:20|465.39|462.59|465.39|462.59|465.51|462.71|465.39|462.59|0
1651719030000|2022-05-05 02:50:30|465.27|462.47|465.15|462.35|465.39|462.59|465.15|462.35|0
1651719040000|2022-05-05 02:50:40|465.39|462.59|465.63|462.83|465.63|462.83|465.39|462.59|0
1651719060000|2022-05-05 02:51:00|465.76|462.96|465.87|463.07|465.87|463.07|465.76|462.96|0
1651719070000|2022-05-05 02:51:10|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1651719080000|2022-05-05 02:51:20|465.87|463.07|465.87|463.07|465.87|463.07|465.87|463.07|0
1651719090000|2022-05-05 02:51:30|465.63|462.83|465.76|462.96|465.76|462.96|465.63|462.83|0
1651719110000|2022-05-05 02:51:50|465.87|463.07|465.87|463.07|465.87|463.07|465.87|463.07|0
1651719120000|2022-05-05 02:52:00|466|463.2|466|463.2|466.11|463.31|466|463.2|0
1651719130000|2022-05-05 02:52:10|466.11|463.31|466|463.2|466.11|463.31|466|463.2|0
1651719140000|2022-05-05 02:52:20|466.11|463.31|465.87|463.07|466.11|463.31|465.87|463.07|0
1651719150000|2022-05-05 02:52:30|465.76|462.96|466|463.2|466|463.2|465.76|462.96|0
1651719160000|2022-05-05 02:52:40|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1651719170000|2022-05-05 02:52:50|466.24|463.44|466.11|463.31|466.24|463.44|466.11|463.31|0
1651719180000|2022-05-05 02:53:00|466.24|463.44|466.24|463.44|466.24|463.44|466.11|463.31|0
1651719190000|2022-05-05 02:53:10|466.35|463.55|466.35|463.55|466.35|463.55|466.35|463.55|0
1651719210000|2022-05-05 02:53:30|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1651719220000|2022-05-05 02:53:40|466.24|463.44|466.24|463.44|466.24|463.44|466.11|463.31|0
1651719230000|2022-05-05 02:53:50|466.35|463.55|466.11|463.31|466.35|463.55|466.11|463.31|0
1651719250000|2022-05-05 02:54:10|466.35|463.55|466.35|463.55|466.35|463.55|466.35|463.55|0
1651719270000|2022-05-05 02:54:30|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1651719280000|2022-05-05 02:54:40|466.24|463.44|466.11|463.31|466.24|463.44|466.11|463.31|0
1651719290000|2022-05-05 02:54:50|466.24|463.44|466.24|463.44|466.35|463.55|466.24|463.44|0
1651719300000|2022-05-05 02:55:00|466.35|463.55|466.24|463.44|466.35|463.55|466.24|463.44|0
1651719310000|2022-05-05 02:55:10|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1651719330000|2022-05-05 02:55:30|466.24|463.44|466.11|463.31|466.24|463.44|466.11|463.31|0
1651719340000|2022-05-05 02:55:40|466.35|463.55|466.11|463.31|466.35|463.55|466.11|463.31|0
1651719360000|2022-05-05 02:56:00|465.87|463.07|465.63|462.83|465.87|463.07|465.63|462.83|0
1651719380000|2022-05-05 02:56:20|465.87|463.07|465.87|463.07|465.87|463.07|465.87|463.07|0
1651719420000|2022-05-05 02:57:00|465.75|462.95|465.87|463.07|465.87|463.07|465.75|462.95|0
1651719450000|2022-05-05 02:57:30|466.11|463.31|466.24|463.44|466.24|463.44|466.11|463.31|0
1651719460000|2022-05-05 02:57:40|466.11|463.31|466.59|463.79|466.59|463.79|466.11|463.31|0
1651719470000|2022-05-05 02:57:50|466.72|463.92|466.59|463.79|466.72|463.92|466.59|463.79|0
1651719480000|2022-05-05 02:58:00|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1651719490000|2022-05-05 02:58:10|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1651719500000|2022-05-05 02:58:20|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1651719510000|2022-05-05 02:58:30|467.08|464.28|467.08|464.28|467.08|464.28|467.08|464.28|0
1651719520000|2022-05-05 02:58:40|466.96|464.16|466.96|464.16|466.96|464.16|466.96|464.16|0
1651719530000|2022-05-05 02:58:50|467.08|464.28|467.08|464.28|467.08|464.28|466.84|464.04|0
1651719600000|2022-05-05 03:00:00|466.59|463.79|466.11|463.31|466.59|463.79|466.11|463.31|0
1651719610000|2022-05-05 03:00:10|466.35|463.55|466.59|463.79|466.59|463.79|466.35|463.55|0
1651719630000|2022-05-05 03:00:30|466.35|463.55|466.35|463.55|466.35|463.55|466.35|463.55|0
1651719640000|2022-05-05 03:00:40|466.24|463.44|466.35|463.55|466.35|463.55|466.24|463.44|0
1651719650000|2022-05-05 03:00:50|466.24|463.44|466.11|463.31|466.24|463.44|466.11|463.31|0
1651719660000|2022-05-05 03:01:00|465.75|462.95|465.63|462.83|465.75|462.95|465.63|462.83|0
1651719670000|2022-05-05 03:01:10|465.39|462.59|465.27|462.47|465.39|462.59|465.27|462.47|0
1651719680000|2022-05-05 03:01:20|465.15|462.35|464.9|462.1|465.15|462.35|464.9|462.1|0
1651719690000|2022-05-05 03:01:30|464.79|461.99|464.42|461.62|464.79|461.99|464.42|461.62|0
1651719700000|2022-05-05 03:01:40|464.66|461.86|464.9|462.1|464.9|462.1|464.66|461.86|0
1651719710000|2022-05-05 03:01:50|465.03|462.23|464.9|462.1|465.03|462.23|464.9|462.1|0
1651719720000|2022-05-05 03:02:00|464.79|461.99|464.9|462.1|464.9|462.1|464.79|461.99|0
1651719730000|2022-05-05 03:02:10|464.66|461.86|464.9|462.1|464.9|462.1|464.66|461.86|0
1651719740000|2022-05-05 03:02:20|465.03|462.23|464.9|462.1|465.03|462.23|464.9|462.1|0
1651719750000|2022-05-05 03:02:30|464.79|461.99|464.79|461.99|464.79|461.99|464.79|461.99|0
1651719760000|2022-05-05 03:02:40|464.9|462.1|464.9|462.1|464.9|462.1|464.9|462.1|0
1651719830000|2022-05-05 03:03:50|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1651719840000|2022-05-05 03:04:00|464.9|462.1|465.03|462.23|465.03|462.23|464.9|462.1|0
1651719850000|2022-05-05 03:04:10|464.9|462.1|465.03|462.23|465.03|462.23|464.9|462.1|0
1651719860000|2022-05-05 03:04:20|464.9|462.1|465.63|462.83|465.63|462.83|464.9|462.1|0
1651719880000|2022-05-05 03:04:40|465.39|462.59|465.39|462.59|465.51|462.71|465.39|462.59|0
1651719900000|2022-05-05 03:05:00|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1651719960000|2022-05-05 03:06:00|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1651719980000|2022-05-05 03:06:20|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1651719990000|2022-05-05 03:06:30|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1651720000000|2022-05-05 03:06:40|465.51|462.71|465.39|462.59|465.51|462.71|465.39|462.59|0
1651720020000|2022-05-05 03:07:00|465.63|462.83|465.99|463.19|465.99|463.19|465.63|462.83|0
1651720030000|2022-05-05 03:07:10|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1651720050000|2022-05-05 03:07:30|465.87|463.07|465.87|463.07|465.87|463.07|465.87|463.07|0
1651720090000|2022-05-05 03:08:10|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1651720100000|2022-05-05 03:08:20|465.51|462.71|465.51|462.71|465.51|462.71|465.39|462.59|0
1651720110000|2022-05-05 03:08:30|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1651720120000|2022-05-05 03:08:40|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1651720130000|2022-05-05 03:08:50|465.63|462.83|465.39|462.59|465.63|462.83|465.39|462.59|0
1651720140000|2022-05-05 03:09:00|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1651720150000|2022-05-05 03:09:10|465.39|462.59|465.51|462.71|465.51|462.71|465.39|462.59|0
1651720160000|2022-05-05 03:09:20|465.39|462.59|465.51|462.71|465.51|462.71|465.39|462.59|0
1651720170000|2022-05-05 03:09:30|465.63|462.83|465.03|462.23|465.63|462.83|465.03|462.23|0
1651720180000|2022-05-05 03:09:40|465.14|462.34|465.03|462.23|465.14|462.34|465.03|462.23|0
1651720190000|2022-05-05 03:09:50|464.9|462.1|463.45|460.65|465.03|462.23|463.45|460.65|0
1651720200000|2022-05-05 03:10:00|463.21|460.41|463.7|460.9|463.7|460.9|463.21|460.41|0
1651720210000|2022-05-05 03:10:10|463.94|461.14|464.18|461.38|464.18|461.38|463.94|461.14|0
1651720220000|2022-05-05 03:10:20|463.94|461.14|463.7|460.9|463.94|461.14|463.7|460.9|0
1651720230000|2022-05-05 03:10:30|463.82|461.02|463.94|461.14|463.94|461.14|463.82|461.02|0
1651720240000|2022-05-05 03:10:40|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1651720250000|2022-05-05 03:10:50|464.06|461.26|464.18|461.38|464.18|461.38|463.94|461.14|0
1651720260000|2022-05-05 03:11:00|463.94|461.14|463.82|461.02|463.94|461.14|463.7|460.9|0
1651720270000|2022-05-05 03:11:10|463.7|460.9|463.82|461.02|463.82|461.02|463.7|460.9|0
1651720280000|2022-05-05 03:11:20|463.7|460.9|463.82|461.02|463.82|461.02|463.7|460.9|0
1651720290000|2022-05-05 03:11:30|463.94|461.14|464.06|461.26|464.06|461.26|463.94|461.14|0
1651720300000|2022-05-05 03:11:40|464.18|461.38|464.06|461.26|464.18|461.38|464.06|461.26|0
1651720310000|2022-05-05 03:11:50|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1651720320000|2022-05-05 03:12:00|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1651720330000|2022-05-05 03:12:10|464.3|461.5|464.3|461.5|464.42|461.62|464.3|461.5|0
1651720340000|2022-05-05 03:12:20|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1651720350000|2022-05-05 03:12:30|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1651720360000|2022-05-05 03:12:40|464.54|461.74|464.54|461.74|464.66|461.86|464.54|461.74|0
1651720370000|2022-05-05 03:12:50|464.66|461.86|464.54|461.74|464.66|461.86|464.54|461.74|0
1651720380000|2022-05-05 03:13:00|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1651720420000|2022-05-05 03:13:40|464.18|461.38|463.94|461.14|464.18|461.38|463.94|461.14|0
1651720450000|2022-05-05 03:14:10|464.18|461.38|464.06|461.26|464.18|461.38|464.06|461.26|0
1651720460000|2022-05-05 03:14:20|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1651720500000|2022-05-05 03:15:00|463.69|460.89|463.94|461.14|463.94|461.14|463.69|460.89|0
1651720530000|2022-05-05 03:15:30|463.69|460.89|463.21|460.41|463.69|460.89|463.21|460.41|0
1651720540000|2022-05-05 03:15:40|463.45|460.65|463.69|460.89|463.69|460.89|463.45|460.65|0
1651720550000|2022-05-05 03:15:50|463.45|460.65|463.69|460.89|463.69|460.89|463.45|460.65|0
1651720570000|2022-05-05 03:16:10|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1651720590000|2022-05-05 03:16:30|463.21|460.41|463.45|460.65|463.45|460.65|463.21|460.41|0
1651720600000|2022-05-05 03:16:40|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651720630000|2022-05-05 03:17:10|463.34|460.54|463.21|460.41|463.34|460.54|463.21|460.41|0
1651720700000|2022-05-05 03:18:20|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1651720710000|2022-05-05 03:18:30|463.69|460.89|463.69|460.89|463.69|460.89|463.69|460.89|0
1651720730000|2022-05-05 03:18:50|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1651720740000|2022-05-05 03:19:00|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1651720750000|2022-05-05 03:19:10|463.45|460.65|463.21|460.41|463.45|460.65|463.21|460.41|0
1651720780000|2022-05-05 03:19:40|463.1|460.3|462.97|460.17|463.1|460.3|462.97|460.17|0
1651720790000|2022-05-05 03:19:50|462.73|459.93|462.25|459.45|462.73|459.93|462.25|459.45|0
1651720800000|2022-05-05 03:20:00|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1651720810000|2022-05-05 03:20:10|462.25|459.45|462.25|459.45|462.25|459.45|462.25|459.45|0
1651720830000|2022-05-05 03:20:30|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1651720840000|2022-05-05 03:20:40|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1651720850000|2022-05-05 03:20:50|462.97|460.17|462.85|460.05|462.97|460.17|462.73|459.93|0
1651720860000|2022-05-05 03:21:00|462.97|460.17|463.1|460.3|463.21|460.41|462.97|460.17|0
1651720870000|2022-05-05 03:21:10|463.21|460.41|462.97|460.17|463.21|460.41|462.97|460.17|0
1651720880000|2022-05-05 03:21:20|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651720910000|2022-05-05 03:21:50|463.34|460.54|463.45|460.65|463.45|460.65|463.34|460.54|0
1651720930000|2022-05-05 03:22:10|463.21|460.41|462.97|460.17|463.21|460.41|462.97|460.17|0
1651720940000|2022-05-05 03:22:20|462.85|460.05|463.21|460.41|463.21|460.41|462.85|460.05|0
1651720950000|2022-05-05 03:22:30|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1651720960000|2022-05-05 03:22:40|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651720980000|2022-05-05 03:23:00|463.1|460.3|463.21|460.41|463.21|460.41|463.1|460.3|0
1651720990000|2022-05-05 03:23:10|463.1|460.3|463.21|460.41|463.21|460.41|463.1|460.3|0
1651721000000|2022-05-05 03:23:20|463.1|460.3|462.97|460.17|463.1|460.3|462.97|460.17|0
1651721010000|2022-05-05 03:23:30|462.85|460.05|462.97|460.17|462.97|460.17|462.85|460.05|0
1651721030000|2022-05-05 03:23:50|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651721070000|2022-05-05 03:24:30|463.1|460.3|463.1|460.3|463.1|460.3|463.1|460.3|0
1651721080000|2022-05-05 03:24:40|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651721100000|2022-05-05 03:25:00|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1651721160000|2022-05-05 03:26:00|462.61|459.81|462.49|459.69|462.61|459.81|462.49|459.69|0
1651721210000|2022-05-05 03:26:50|462.73|459.93|462.85|460.05|462.85|460.05|462.73|459.93|0
1651721220000|2022-05-05 03:27:00|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651721230000|2022-05-05 03:27:10|462.73|459.93|462.85|460.05|462.85|460.05|462.73|459.93|0
1651721240000|2022-05-05 03:27:20|462.73|459.93|462.73|459.93|462.73|459.93|462.49|459.69|0
1651721250000|2022-05-05 03:27:30|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1651721260000|2022-05-05 03:27:40|462.37|459.57|462.25|459.45|462.37|459.57|462.25|459.45|0
1651721270000|2022-05-05 03:27:50|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1651721290000|2022-05-05 03:28:10|461.52|458.72|461.65|458.85|461.65|458.85|461.52|458.72|0
1651721300000|2022-05-05 03:28:20|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1651721310000|2022-05-05 03:28:30|462|459.2|462|459.2|462|459.2|462|459.2|0
1651721360000|2022-05-05 03:29:20|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1651721370000|2022-05-05 03:29:30|462|459.2|461.89|459.09|462|459.2|461.89|459.09|0
1651721380000|2022-05-05 03:29:40|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1651721390000|2022-05-05 03:29:50|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1651721400000|2022-05-05 03:30:00|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1651721440000|2022-05-05 03:30:40|462|459.2|462|459.2|462|459.2|462|459.2|0
1651721470000|2022-05-05 03:31:10|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1651721480000|2022-05-05 03:31:20|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1651721490000|2022-05-05 03:31:30|462.61|459.81|462.49|459.69|462.61|459.81|462.49|459.69|0
1651721510000|2022-05-05 03:31:50|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1651721520000|2022-05-05 03:32:00|462.49|459.69|462.61|459.81|462.61|459.81|462.49|459.69|0
1651721530000|2022-05-05 03:32:10|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1651721540000|2022-05-05 03:32:20|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1651721560000|2022-05-05 03:32:40|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651721570000|2022-05-05 03:32:50|463.09|460.29|462.97|460.17|463.09|460.29|462.97|460.17|0
1651721600000|2022-05-05 03:33:20|463.09|460.29|462.97|460.17|463.09|460.29|462.97|460.17|0
1651721610000|2022-05-05 03:33:30|463.09|460.29|463.09|460.29|463.09|460.29|462.97|460.17|0
1651721620000|2022-05-05 03:33:40|463.21|460.41|462.97|460.17|463.21|460.41|462.97|460.17|0
1651721640000|2022-05-05 03:34:00|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651721650000|2022-05-05 03:34:10|463.45|460.65|463.34|460.54|463.45|460.65|463.34|460.54|0
1651721660000|2022-05-05 03:34:20|463.33|460.53|463.21|460.41|463.45|460.65|463.21|460.41|0
1651721670000|2022-05-05 03:34:30|463.09|460.29|463.09|460.29|463.09|460.29|463.09|460.29|0
1651721680000|2022-05-05 03:34:40|462.97|460.17|463.21|460.41|463.21|460.41|462.97|460.17|0
1651721730000|2022-05-05 03:35:30|463.33|460.53|463.21|460.41|463.33|460.53|463.21|460.41|0
1651721740000|2022-05-05 03:35:40|463.33|460.53|463.33|460.53|463.33|460.53|463.33|460.53|0
1651721750000|2022-05-05 03:35:50|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651721780000|2022-05-05 03:36:20|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651721800000|2022-05-05 03:36:40|463.09|460.29|462.97|460.17|463.09|460.29|462.97|460.17|0
1651721810000|2022-05-05 03:36:50|463.09|460.29|463.09|460.29|463.09|460.29|463.09|460.29|0
1651721820000|2022-05-05 03:37:00|462.97|460.17|462.97|460.17|462.97|460.17|462.85|460.05|0
1651721830000|2022-05-05 03:37:10|462.73|459.93|462.97|460.17|462.97|460.17|462.73|459.93|0
1651721840000|2022-05-05 03:37:20|462.73|459.93|462.24|459.44|462.73|459.93|462.24|459.44|0
1651721850000|2022-05-05 03:37:30|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1651721860000|2022-05-05 03:37:40|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1651721870000|2022-05-05 03:37:50|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1651721880000|2022-05-05 03:38:00|462.97|460.17|462.97|460.17|462.97|460.17|462.85|460.05|0
1651721900000|2022-05-05 03:38:20|462.73|459.93|462.73|459.93|462.85|460.05|462.73|459.93|0
1651721920000|2022-05-05 03:38:40|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651721930000|2022-05-05 03:38:50|463.09|460.29|462.97|460.17|463.09|460.29|462.97|460.17|0
1651721970000|2022-05-05 03:39:30|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651721980000|2022-05-05 03:39:40|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1651722010000|2022-05-05 03:40:10|463.58|460.78|463.45|460.65|463.58|460.78|463.45|460.65|0
1651722030000|2022-05-05 03:40:30|463.58|460.78|463.58|460.78|463.58|460.78|463.58|460.78|0
1651722040000|2022-05-05 03:40:40|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651722080000|2022-05-05 03:41:20|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651722110000|2022-05-05 03:41:50|463.21|460.41|462.97|460.17|463.21|460.41|462.97|460.17|0
1651722130000|2022-05-05 03:42:10|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651722140000|2022-05-05 03:42:20|462.97|460.17|462.73|459.93|462.97|460.17|462.73|459.93|0
1651722150000|2022-05-05 03:42:30|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651722160000|2022-05-05 03:42:40|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651722190000|2022-05-05 03:43:10|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1651722230000|2022-05-05 03:43:50|462.48|459.68|462.48|459.68|462.61|459.81|462.48|459.68|0
1651722250000|2022-05-05 03:44:10|462.24|459.44|462.37|459.57|462.37|459.57|462.24|459.44|0
1651722260000|2022-05-05 03:44:20|462.48|459.68|462.73|459.93|462.73|459.93|462.48|459.68|0
1651722270000|2022-05-05 03:44:30|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651722280000|2022-05-05 03:44:40|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651722290000|2022-05-05 03:44:50|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1651722300000|2022-05-05 03:45:00|462.85|460.05|462.97|460.17|462.97|460.17|462.85|460.05|0
1651722330000|2022-05-05 03:45:30|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651722350000|2022-05-05 03:45:50|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651722370000|2022-05-05 03:46:10|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651722380000|2022-05-05 03:46:20|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651722430000|2022-05-05 03:47:10|463.21|460.41|463.09|460.29|463.21|460.41|463.09|460.29|0
1651722440000|2022-05-05 03:47:20|463.21|460.41|462.97|460.17|463.21|460.41|462.97|460.17|0
1651722450000|2022-05-05 03:47:30|462.73|459.93|462.72|459.92|462.73|459.93|462.72|459.92|0
1651722460000|2022-05-05 03:47:40|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651722470000|2022-05-05 03:47:50|462.72|459.92|462.85|460.05|462.85|460.05|462.72|459.92|0
1651722480000|2022-05-05 03:48:00|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651722530000|2022-05-05 03:48:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651722540000|2022-05-05 03:49:00|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651722550000|2022-05-05 03:49:10|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651722560000|2022-05-05 03:49:20|462.48|459.68|462.61|459.81|462.61|459.81|462.48|459.68|0
1651722570000|2022-05-05 03:49:30|462.48|459.68|462.61|459.81|462.61|459.81|462.48|459.68|0
1651722590000|2022-05-05 03:49:50|462.48|459.68|462.61|459.81|462.61|459.81|462.48|459.68|0
1651722600000|2022-05-05 03:50:00|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651722630000|2022-05-05 03:50:30|462.85|460.05|462.72|459.92|462.85|460.05|462.72|459.92|0
1651722660000|2022-05-05 03:51:00|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651722670000|2022-05-05 03:51:10|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1651722680000|2022-05-05 03:51:20|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651722750000|2022-05-05 03:52:30|462.24|459.44|462.37|459.57|462.37|459.57|462.24|459.44|0
1651722760000|2022-05-05 03:52:40|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651722790000|2022-05-05 03:53:10|462.72|459.92|462.97|460.17|462.97|460.17|462.72|459.92|0
1651722810000|2022-05-05 03:53:30|463.09|460.29|463.09|460.29|463.09|460.29|463.09|460.29|0
1651722820000|2022-05-05 03:53:40|463.45|460.65|463.09|460.29|463.45|460.65|462.97|460.17|0
1651722830000|2022-05-05 03:53:50|462.97|460.17|462.97|460.17|463.09|460.29|462.97|460.17|0
1651722840000|2022-05-05 03:54:00|463.09|460.29|463.09|460.29|463.09|460.29|463.09|460.29|0
1651722850000|2022-05-05 03:54:10|463.21|460.41|463.21|460.41|463.45|460.65|463.21|460.41|0
1651722870000|2022-05-05 03:54:30|463.09|460.29|463.21|460.41|463.21|460.41|463.09|460.29|0
1651722900000|2022-05-05 03:55:00|463.09|460.29|463.09|460.29|463.09|460.29|462.97|460.17|0
1651722920000|2022-05-05 03:55:20|462.97|460.17|462.97|460.17|462.97|460.17|462.97|460.17|0
1651722930000|2022-05-05 03:55:30|463.09|460.29|463.09|460.29|463.09|460.29|463.09|460.29|0
1651722940000|2022-05-05 03:55:40|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651722960000|2022-05-05 03:56:00|463.33|460.53|463.33|460.53|463.33|460.53|463.33|460.53|0
1651722970000|2022-05-05 03:56:10|463.21|460.41|462.97|460.17|463.21|460.41|462.97|460.17|0
1651722980000|2022-05-05 03:56:20|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1651722990000|2022-05-05 03:56:30|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651723000000|2022-05-05 03:56:40|463.33|460.53|463.33|460.53|463.33|460.53|463.33|460.53|0
1651723010000|2022-05-05 03:56:50|463.21|460.41|463.21|460.41|463.21|460.41|463.21|460.41|0
1651723020000|2022-05-05 03:57:00|463.33|460.53|463.33|460.53|463.33|460.53|463.21|460.41|0
1651723030000|2022-05-05 03:57:10|463.21|460.41|463.21|460.41|463.33|460.53|463.21|460.41|0
1651723040000|2022-05-05 03:57:20|463.45|460.65|463.21|460.41|463.45|460.65|463.21|460.41|0
1651723050000|2022-05-05 03:57:30|463.33|460.53|462.96|460.16|463.33|460.53|462.96|460.16|0
1651723060000|2022-05-05 03:57:40|462.85|460.05|462.61|459.81|462.85|460.05|462.61|459.81|0
1651723070000|2022-05-05 03:57:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723080000|2022-05-05 03:58:00|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651723090000|2022-05-05 03:58:10|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723100000|2022-05-05 03:58:20|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651723110000|2022-05-05 03:58:30|462.72|459.92|462.96|460.16|462.96|460.16|462.72|459.92|0
1651723130000|2022-05-05 03:58:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723220000|2022-05-05 04:00:20|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1651723240000|2022-05-05 04:00:40|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723260000|2022-05-05 04:01:00|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1651723270000|2022-05-05 04:01:10|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723290000|2022-05-05 04:01:30|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651723300000|2022-05-05 04:01:40|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1651723310000|2022-05-05 04:01:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723350000|2022-05-05 04:02:30|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1651723360000|2022-05-05 04:02:40|462.72|459.92|462.48|459.68|462.72|459.92|462.48|459.68|0
1651723370000|2022-05-05 04:02:50|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1651723380000|2022-05-05 04:03:00|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651723440000|2022-05-05 04:04:00|462.61|459.81|462.72|459.92|462.72|459.92|462.61|459.81|0
1651723450000|2022-05-05 04:04:10|462.61|459.81|462.48|459.68|462.61|459.81|462.48|459.68|0
1651723460000|2022-05-05 04:04:20|462.72|459.92|462.48|459.68|462.72|459.92|462.48|459.68|0
1651723480000|2022-05-05 04:04:40|462.37|459.57|462.24|459.44|462.37|459.57|462.24|459.44|0
1651723520000|2022-05-05 04:05:20|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723540000|2022-05-05 04:05:40|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651723560000|2022-05-05 04:06:00|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1651723580000|2022-05-05 04:06:20|462.48|459.68|462.85|460.05|462.85|460.05|462.48|459.68|0
1651723590000|2022-05-05 04:06:30|462.72|459.92|462.85|460.05|462.85|460.05|462.72|459.92|0
1651723610000|2022-05-05 04:06:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723620000|2022-05-05 04:07:00|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651723630000|2022-05-05 04:07:10|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723640000|2022-05-05 04:07:20|462.85|460.05|462.72|459.92|462.85|460.05|462.72|459.92|0
1651723650000|2022-05-05 04:07:30|462.85|460.05|462.96|460.16|462.96|460.16|462.85|460.05|0
1651723700000|2022-05-05 04:08:20|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651723710000|2022-05-05 04:08:30|462.72|459.92|462.96|460.16|462.96|460.16|462.72|459.92|0
1651723740000|2022-05-05 04:09:00|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723760000|2022-05-05 04:09:20|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651723770000|2022-05-05 04:09:30|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723810000|2022-05-05 04:10:10|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1651723840000|2022-05-05 04:10:40|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651723860000|2022-05-05 04:11:00|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651723880000|2022-05-05 04:11:20|462.61|459.81|462.48|459.68|462.61|459.81|462.48|459.68|0
1651723890000|2022-05-05 04:11:30|462.72|459.92|462.85|460.05|462.85|460.05|462.72|459.92|0
1651723910000|2022-05-05 04:11:50|462.72|459.92|462.85|460.05|462.85|460.05|462.72|459.92|0
1651723920000|2022-05-05 04:12:00|462.72|459.92|462.61|459.81|462.72|459.92|462.61|459.81|0
1651723930000|2022-05-05 04:12:10|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651723940000|2022-05-05 04:12:20|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1651723950000|2022-05-05 04:12:30|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651723960000|2022-05-05 04:12:40|462.61|459.81|462.48|459.68|462.61|459.81|462.48|459.68|0
1651723970000|2022-05-05 04:12:50|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1651723980000|2022-05-05 04:13:00|462.48|459.68|462.61|459.81|462.72|459.92|462.48|459.68|0
1651724000000|2022-05-05 04:13:20|462.48|459.68|462.72|459.92|462.72|459.92|462.48|459.68|0
1651724030000|2022-05-05 04:13:50|462.85|460.05|462.96|460.16|462.96|460.16|462.85|460.05|0
1651724040000|2022-05-05 04:14:00|463.09|460.29|463.09|460.29|463.09|460.29|463.09|460.29|0
1651724060000|2022-05-05 04:14:20|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1651724070000|2022-05-05 04:14:30|462.85|460.05|462.72|459.92|462.85|460.05|462.72|459.92|0
1651724090000|2022-05-05 04:14:50|462.61|459.81|462.61|459.81|462.61|459.81|462.48|459.68|0
1651724100000|2022-05-05 04:15:00|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651724110000|2022-05-05 04:15:10|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651724130000|2022-05-05 04:15:30|462.85|460.05|462.72|459.92|462.85|460.05|462.72|459.92|0
1651724140000|2022-05-05 04:15:40|462.85|460.05|462.72|459.92|462.85|460.05|462.72|459.92|0
1651724150000|2022-05-05 04:15:50|462.85|460.05|462.85|460.05|462.85|460.05|462.72|459.92|0
1651724160000|2022-05-05 04:16:00|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651724170000|2022-05-05 04:16:10|462.85|460.05|463.09|460.29|463.09|460.29|462.85|460.05|0
1651724180000|2022-05-05 04:16:20|463.2|460.4|462.96|460.16|463.2|460.4|462.96|460.16|0
1651724220000|2022-05-05 04:17:00|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651724250000|2022-05-05 04:17:30|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651724260000|2022-05-05 04:17:40|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1651724340000|2022-05-05 04:19:00|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651724350000|2022-05-05 04:19:10|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651724370000|2022-05-05 04:19:30|462.72|459.92|462.85|460.05|462.85|460.05|462.72|459.92|0
1651724400000|2022-05-05 04:20:00|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651724430000|2022-05-05 04:20:30|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1651724440000|2022-05-05 04:20:40|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1651724520000|2022-05-05 04:22:00|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651724750000|2022-05-05 04:25:50|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1651724760000|2022-05-05 04:26:00|462|459.2|462|459.2|462|459.2|462|459.2|0
1651724770000|2022-05-05 04:26:10|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1651724800000|2022-05-05 04:26:40|462.12|459.32|462|459.2|462.12|459.32|462|459.2|0
1651724820000|2022-05-05 04:27:00|462.12|459.32|462.12|459.32|462.12|459.32|462|459.2|0
1651724840000|2022-05-05 04:27:20|462|459.2|462|459.2|462|459.2|462|459.2|0
1651724850000|2022-05-05 04:27:30|462.12|459.32|462.12|459.32|462.12|459.32|462.12|459.32|0
1651724860000|2022-05-05 04:27:40|462|459.2|462.24|459.44|462.24|459.44|462|459.2|0
1651724910000|2022-05-05 04:28:30|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651724920000|2022-05-05 04:28:40|462.36|459.56|462.24|459.44|462.36|459.56|462.24|459.44|0
1651724930000|2022-05-05 04:28:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651724970000|2022-05-05 04:29:30|462.84|460.04|462.84|460.04|462.84|460.04|462.84|460.04|0
1651724980000|2022-05-05 04:29:40|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651725000000|2022-05-05 04:30:00|462.48|459.68|462|459.2|462.48|459.68|462|459.2|0
1651725020000|2022-05-05 04:30:20|461.99|459.19|461.99|459.19|461.99|459.19|461.99|459.19|0
1651725030000|2022-05-05 04:30:30|462.12|459.32|462.12|459.32|462.12|459.32|462.12|459.32|0
1651725040000|2022-05-05 04:30:40|461.99|459.19|462.12|459.32|462.12|459.32|461.99|459.19|0
1651725050000|2022-05-05 04:30:50|461.99|459.19|462.12|459.32|462.12|459.32|461.99|459.19|0
1651725060000|2022-05-05 04:31:00|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1651725100000|2022-05-05 04:31:40|462.48|459.68|462.6|459.8|462.6|459.8|462.48|459.68|0
1651725120000|2022-05-05 04:32:00|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651725130000|2022-05-05 04:32:10|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651725200000|2022-05-05 04:33:20|462.6|459.8|462.96|460.16|462.96|460.16|462.6|459.8|0
1651725210000|2022-05-05 04:33:30|462.72|459.92|462.48|459.68|462.72|459.92|462.48|459.68|0
1651725230000|2022-05-05 04:33:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651725240000|2022-05-05 04:34:00|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1651725280000|2022-05-05 04:34:40|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1651725320000|2022-05-05 04:35:20|462.36|459.56|462.24|459.44|462.36|459.56|462.24|459.44|0
1651725360000|2022-05-05 04:36:00|462.12|459.32|460.79|457.99|462.12|459.32|460.79|457.99|0
1651725370000|2022-05-05 04:36:10|461.27|458.47|461.27|458.47|461.27|458.47|461.03|458.23|0
1651725380000|2022-05-05 04:36:20|461.4|458.6|461.03|458.23|461.4|458.6|461.03|458.23|0
1651725420000|2022-05-05 04:37:00|460.67|457.87|460.55|457.75|460.67|457.87|460.55|457.75|0
1651725430000|2022-05-05 04:37:10|460.43|457.63|460.31|457.51|460.43|457.63|460.31|457.51|0
1651725440000|2022-05-05 04:37:20|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651725520000|2022-05-05 04:38:40|460.31|457.51|460.55|457.75|460.55|457.75|460.31|457.51|0
1651725610000|2022-05-05 04:40:10|460.79|457.99|460.79|457.99|460.79|457.99|460.79|457.99|0
1651725650000|2022-05-05 04:40:50|460.67|457.87|460.67|457.87|460.67|457.87|460.67|457.87|0
1651725660000|2022-05-05 04:41:00|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651725730000|2022-05-05 04:42:10|461.03|458.23|461.03|458.23|461.03|458.23|461.03|458.23|0
1651725780000|2022-05-05 04:43:00|460.79|457.99|460.79|457.99|460.79|457.99|460.79|457.99|0
1651725790000|2022-05-05 04:43:10|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651725830000|2022-05-05 04:43:50|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1651725840000|2022-05-05 04:44:00|460.19|457.39|460.06|457.26|460.19|457.39|460.06|457.26|0
1651725850000|2022-05-05 04:44:10|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1651725870000|2022-05-05 04:44:30|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1651725880000|2022-05-05 04:44:40|458.98|456.18|459.1|456.3|459.1|456.3|458.98|456.18|0
1651725890000|2022-05-05 04:44:50|459.22|456.42|459.22|456.42|459.22|456.42|459.22|456.42|0
1651725900000|2022-05-05 04:45:00|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1651725910000|2022-05-05 04:45:10|459.22|456.42|459.22|456.42|459.22|456.42|459.22|456.42|0
1651725920000|2022-05-05 04:45:20|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1651725930000|2022-05-05 04:45:30|459.47|456.67|459.34|456.54|459.47|456.67|459.34|456.54|0
1651725960000|2022-05-05 04:46:00|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1651725970000|2022-05-05 04:46:10|458.86|456.06|459.1|456.3|459.1|456.3|458.86|456.06|0
1651725980000|2022-05-05 04:46:20|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1651725990000|2022-05-05 04:46:30|459.1|456.3|459.22|456.42|459.22|456.42|459.1|456.3|0
1651726000000|2022-05-05 04:46:40|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1651726010000|2022-05-05 04:46:50|458.86|456.06|458.86|456.06|458.86|456.06|458.86|456.06|0
1651726020000|2022-05-05 04:47:00|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1651726030000|2022-05-05 04:47:10|459.22|456.42|459.1|456.3|459.22|456.42|459.1|456.3|0
1651726040000|2022-05-05 04:47:20|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1651726130000|2022-05-05 04:48:50|459.47|456.67|459.34|456.54|459.47|456.67|459.34|456.54|0
1651726170000|2022-05-05 04:49:30|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1651726180000|2022-05-05 04:49:40|458.86|456.06|458.86|456.06|458.86|456.06|458.86|456.06|0
1651726200000|2022-05-05 04:50:00|459.1|456.3|458.98|456.18|459.1|456.3|458.98|456.18|0
1651726210000|2022-05-05 04:50:10|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1651726230000|2022-05-05 04:50:30|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1651726240000|2022-05-05 04:50:40|459.22|456.42|459.1|456.3|459.22|456.42|459.1|456.3|0
1651726300000|2022-05-05 04:51:40|458.98|456.18|458.86|456.06|458.98|456.18|458.86|456.06|0
1651726330000|2022-05-05 04:52:10|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1651726340000|2022-05-05 04:52:20|458.98|456.18|458.86|456.06|459.1|456.3|458.86|456.06|0
1651726430000|2022-05-05 04:53:50|458.62|455.82|458.62|455.82|458.62|455.82|458.62|455.82|0
1651726450000|2022-05-05 04:54:10|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1651726470000|2022-05-05 04:54:30|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1651726480000|2022-05-05 04:54:40|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1651726490000|2022-05-05 04:54:50|458.62|455.82|458.62|455.82|458.62|455.82|458.62|455.82|0
1651726510000|2022-05-05 04:55:10|458.86|456.06|458.62|455.82|458.86|456.06|458.62|455.82|0
1651726530000|2022-05-05 04:55:30|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1651726560000|2022-05-05 04:56:00|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1651726570000|2022-05-05 04:56:10|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1651726580000|2022-05-05 04:56:20|458.13|455.33|458.02|455.22|458.13|455.33|458.02|455.22|0
1651726590000|2022-05-05 04:56:30|458.13|455.33|457.89|455.09|458.13|455.33|457.89|455.09|0
1651726610000|2022-05-05 04:56:50|458.13|455.33|458.13|455.33|458.13|455.33|458.13|455.33|0
1651726640000|2022-05-05 04:57:20|457.89|455.09|457.89|455.09|457.89|455.09|457.89|455.09|0
1651726660000|2022-05-05 04:57:40|458.02|455.22|458.13|455.33|458.13|455.33|458.02|455.22|0
1651726740000|2022-05-05 04:59:00|458.02|455.22|457.89|455.09|458.02|455.22|457.89|455.09|0
1651726780000|2022-05-05 04:59:40|457.65|454.85|457.65|454.85|457.65|454.85|457.65|454.85|0
1651726800000|2022-05-05 05:00:00|457.54|454.74|457.41|454.61|457.54|454.74|457.41|454.61|0
1651726810000|2022-05-05 05:00:10|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651726820000|2022-05-05 05:00:20|456.93|454.13|456.93|454.13|456.93|454.13|456.93|454.13|0
1651726830000|2022-05-05 05:00:30|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1651726840000|2022-05-05 05:00:40|456.93|454.13|456.93|454.13|456.93|454.13|456.93|454.13|0
1651726860000|2022-05-05 05:01:00|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651726870000|2022-05-05 05:01:10|457.41|454.61|457.89|455.09|458.13|455.33|457.41|454.61|0
1651726880000|2022-05-05 05:01:20|457.65|454.85|457.89|455.09|457.89|455.09|457.65|454.85|0
1651726910000|2022-05-05 05:01:50|457.65|454.85|457.78|454.98|457.89|455.09|457.65|454.85|0
1651726920000|2022-05-05 05:02:00|457.89|455.09|457.89|455.09|457.89|455.09|457.78|454.98|0
1651726930000|2022-05-05 05:02:10|458.02|455.22|458.13|455.33|458.13|455.33|458.02|455.22|0
1651726980000|2022-05-05 05:03:00|457.65|454.85|457.65|454.85|457.65|454.85|457.65|454.85|0
1651726990000|2022-05-05 05:03:10|457.89|455.09|458.02|455.22|458.02|455.22|457.89|455.09|0
1651727000000|2022-05-05 05:03:20|458.13|455.33|458.02|455.22|458.13|455.33|457.89|455.09|0
1651727010000|2022-05-05 05:03:30|457.89|455.09|458.13|455.33|458.13|455.33|457.89|455.09|0
1651727030000|2022-05-05 05:03:50|457.89|455.09|457.89|455.09|457.89|455.09|457.89|455.09|0
1651727040000|2022-05-05 05:04:00|458.02|455.22|458.13|455.33|458.13|455.33|457.89|455.09|0
1651727100000|2022-05-05 05:05:00|458.61|455.81|458.61|455.81|458.74|455.94|458.61|455.81|0
1651727140000|2022-05-05 05:05:40|458.86|456.06|459.1|456.3|459.1|456.3|458.86|456.06|0
1651727160000|2022-05-05 05:06:00|459.34|456.54|458.61|455.81|459.34|456.54|458.61|455.81|0
1651727170000|2022-05-05 05:06:10|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1651727190000|2022-05-05 05:06:30|458.61|455.81|458.86|456.06|458.86|456.06|458.37|455.57|0
1651727200000|2022-05-05 05:06:40|458.74|455.94|458.61|455.81|458.86|456.06|458.61|455.81|0
1651727210000|2022-05-05 05:06:50|458.86|456.06|458.86|456.06|458.86|456.06|458.86|456.06|0
1651727220000|2022-05-05 05:07:00|458.61|455.81|458.61|455.81|458.61|455.81|458.61|455.81|0
1651727230000|2022-05-05 05:07:10|458.86|456.06|458.86|456.06|458.86|456.06|458.74|455.94|0
1651727240000|2022-05-05 05:07:20|458.61|455.81|458.86|456.06|458.86|456.06|458.61|455.81|0
1651727250000|2022-05-05 05:07:30|459.1|456.3|459.82|457.02|459.82|457.02|459.1|456.3|0
1651727270000|2022-05-05 05:07:50|459.58|456.78|459.82|457.02|459.82|457.02|459.58|456.78|0
1651727280000|2022-05-05 05:08:00|460.06|457.26|459.58|456.78|460.06|457.26|459.58|456.78|0
1651727300000|2022-05-05 05:08:20|459.82|457.02|459.82|457.02|459.82|457.02|459.82|457.02|0
1651727310000|2022-05-05 05:08:30|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1651727330000|2022-05-05 05:08:50|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1651727350000|2022-05-05 05:09:10|460.54|457.74|460.54|457.74|460.54|457.74|460.54|457.74|0
1651727370000|2022-05-05 05:09:30|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1651727380000|2022-05-05 05:09:40|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1651727390000|2022-05-05 05:09:50|460.3|457.5|460.06|457.26|460.3|457.5|460.06|457.26|0
1651727400000|2022-05-05 05:10:00|460.3|457.5|460.06|457.26|460.3|457.5|460.06|457.26|0
1651727420000|2022-05-05 05:10:20|459.82|457.02|459.82|457.02|459.82|457.02|459.82|457.02|0
1651727430000|2022-05-05 05:10:30|459.58|456.78|459.34|456.54|459.58|456.78|459.34|456.54|0
1651727450000|2022-05-05 05:10:50|459.22|456.42|459.1|456.3|459.22|456.42|459.1|456.3|0
1651727460000|2022-05-05 05:11:00|459.22|456.42|459.1|456.3|459.22|456.42|459.1|456.3|0
1651727470000|2022-05-05 05:11:10|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1651727480000|2022-05-05 05:11:20|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1651727510000|2022-05-05 05:11:50|458.85|456.05|458.85|456.05|458.85|456.05|458.85|456.05|0
1651727520000|2022-05-05 05:12:00|458.74|455.94|458.74|455.94|458.74|455.94|458.74|455.94|0
1651727530000|2022-05-05 05:12:10|458.61|455.81|458.5|455.7|458.74|455.94|458.5|455.7|0
1651727540000|2022-05-05 05:12:20|458.37|455.57|458.61|455.81|458.61|455.81|458.37|455.57|0
1651727550000|2022-05-05 05:12:30|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1651727560000|2022-05-05 05:12:40|458.37|455.57|458.61|455.81|458.61|455.81|458.37|455.57|0
1651727640000|2022-05-05 05:14:00|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1651727650000|2022-05-05 05:14:10|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1651727660000|2022-05-05 05:14:20|458.37|455.57|458.13|455.33|458.37|455.57|458.13|455.33|0
1651727680000|2022-05-05 05:14:40|457.89|455.09|457.89|455.09|457.89|455.09|457.89|455.09|0
1651727690000|2022-05-05 05:14:50|457.65|454.85|457.65|454.85|457.65|454.85|457.65|454.85|0
1651727700000|2022-05-05 05:15:00|457.41|454.61|457.53|454.73|457.53|454.73|457.41|454.61|0
1651727710000|2022-05-05 05:15:10|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1651727720000|2022-05-05 05:15:20|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1651727730000|2022-05-05 05:15:30|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651727740000|2022-05-05 05:15:40|457.29|454.49|456.93|454.13|457.29|454.49|456.93|454.13|0
1651727750000|2022-05-05 05:15:50|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651727760000|2022-05-05 05:16:00|457.41|454.61|457.17|454.37|457.41|454.61|457.17|454.37|0
1651727770000|2022-05-05 05:16:10|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1651727790000|2022-05-05 05:16:30|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1651727800000|2022-05-05 05:16:40|457.41|454.61|457.29|454.49|457.41|454.61|457.29|454.49|0
1651727810000|2022-05-05 05:16:50|457.17|454.37|456.93|454.13|457.17|454.37|456.93|454.13|0
1651727830000|2022-05-05 05:17:10|457.17|454.37|457.05|454.25|457.17|454.37|457.05|454.25|0
1651727840000|2022-05-05 05:17:20|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651727850000|2022-05-05 05:17:30|457.29|454.49|457.41|454.61|457.41|454.61|457.29|454.49|0
1651727860000|2022-05-05 05:17:40|457.53|454.73|457.41|454.61|457.53|454.73|457.41|454.61|0
1651727870000|2022-05-05 05:17:50|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651727880000|2022-05-05 05:18:00|457.29|454.49|457.41|454.61|457.41|454.61|457.29|454.49|0
1651727890000|2022-05-05 05:18:10|457.17|454.37|457.29|454.49|457.29|454.49|457.17|454.37|0
1651727900000|2022-05-05 05:18:20|457.41|454.61|457.17|454.37|457.41|454.61|457.17|454.37|0
1651727920000|2022-05-05 05:18:40|457.41|454.61|457.65|454.85|457.65|454.85|457.41|454.61|0
1651727930000|2022-05-05 05:18:50|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1651727940000|2022-05-05 05:19:00|457.65|454.85|457.53|454.73|457.65|454.85|457.41|454.61|0
1651727950000|2022-05-05 05:19:10|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1651727960000|2022-05-05 05:19:20|457.17|454.37|456.93|454.13|457.17|454.37|456.93|454.13|0
1651727990000|2022-05-05 05:19:50|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651728000000|2022-05-05 05:20:00|457.41|454.61|457.17|454.37|457.41|454.61|457.17|454.37|0
1651728010000|2022-05-05 05:20:10|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1651728020000|2022-05-05 05:20:20|457.17|454.37|457.41|454.61|457.41|454.61|457.17|454.37|0
1651728030000|2022-05-05 05:20:30|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651728060000|2022-05-05 05:21:00|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1651728080000|2022-05-05 05:21:20|457.53|454.73|457.41|454.61|457.65|454.85|457.41|454.61|0
1651728090000|2022-05-05 05:21:30|457.17|454.37|457.17|454.37|457.41|454.61|457.17|454.37|0
1651728110000|2022-05-05 05:21:50|457.05|454.25|456.93|454.13|457.05|454.25|456.93|454.13|0
1651728140000|2022-05-05 05:22:20|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1651728150000|2022-05-05 05:22:30|455.72|452.92|455.48|452.68|455.72|452.92|455.48|452.68|0
1651728160000|2022-05-05 05:22:40|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1651728180000|2022-05-05 05:23:00|455.48|452.68|455.48|452.68|455.48|452.68|455.48|452.68|0
1651728190000|2022-05-05 05:23:10|455.24|452.44|454.52|451.72|455.24|452.44|454.52|451.72|0
1651728200000|2022-05-05 05:23:20|455|452.2|455|452.2|455|452.2|455|452.2|0
1651728210000|2022-05-05 05:23:30|455.13|452.33|455|452.2|455.13|452.33|455|452.2|0
1651728220000|2022-05-05 05:23:40|455.24|452.44|455.24|452.44|455.24|452.44|455.24|452.44|0
1651728230000|2022-05-05 05:23:50|455.48|452.68|455.72|452.92|455.72|452.92|455.48|452.68|0
1651728240000|2022-05-05 05:24:00|455.96|453.16|456.44|453.64|456.44|453.64|455.96|453.16|0
1651728250000|2022-05-05 05:24:10|456.68|453.88|456.93|454.13|456.93|454.13|456.68|453.88|0
1651728260000|2022-05-05 05:24:20|457.17|454.37|457.17|454.37|457.29|454.49|457.17|454.37|0
1651728270000|2022-05-05 05:24:30|457.05|454.25|457.17|454.37|457.17|454.37|457.05|454.25|0
1651728280000|2022-05-05 05:24:40|456.93|454.13|456.93|454.13|456.93|454.13|456.93|454.13|0
1651728290000|2022-05-05 05:24:50|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651728300000|2022-05-05 05:25:00|457.05|454.25|457.05|454.25|457.17|454.37|457.05|454.25|0
1651728310000|2022-05-05 05:25:10|457.17|454.37|457.17|454.37|457.17|454.37|456.93|454.13|0
1651728330000|2022-05-05 05:25:30|457.65|454.85|457.65|454.85|457.65|454.85|457.65|454.85|0
1651728360000|2022-05-05 05:26:00|457.41|454.61|457.65|454.85|457.65|454.85|457.41|454.61|0
1651728370000|2022-05-05 05:26:10|458.13|455.33|458.13|455.33|458.13|455.33|458.13|455.33|0
1651728380000|2022-05-05 05:26:20|458.37|455.57|458.13|455.33|458.37|455.57|458.13|455.33|0
1651728410000|2022-05-05 05:26:50|458.01|455.21|457.89|455.09|458.01|455.21|457.89|455.09|0
1651728420000|2022-05-05 05:27:00|458.01|455.21|457.89|455.09|458.01|455.21|457.89|455.09|0
1651728430000|2022-05-05 05:27:10|457.65|454.85|457.77|454.97|457.77|454.97|457.65|454.85|0
1651728440000|2022-05-05 05:27:20|457.65|454.85|458.13|455.33|458.13|455.33|457.65|454.85|0
1651728460000|2022-05-05 05:27:40|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1651728470000|2022-05-05 05:27:50|458.61|455.81|458.61|455.81|458.61|455.81|458.5|455.7|0
1651728480000|2022-05-05 05:28:00|458.37|455.57|458.25|455.45|458.37|455.57|458.25|455.45|0
1651728490000|2022-05-05 05:28:10|458.13|455.33|458.37|455.57|458.37|455.57|458.13|455.33|0
1651728500000|2022-05-05 05:28:20|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1651728510000|2022-05-05 05:28:30|458.13|455.33|457.89|455.09|458.13|455.33|457.89|455.09|0
1651728520000|2022-05-05 05:28:40|457.65|454.85|457.65|454.85|457.65|454.85|457.65|454.85|0
1651728530000|2022-05-05 05:28:50|457.53|454.73|457.41|454.61|457.53|454.73|457.41|454.61|0
1651728540000|2022-05-05 05:29:00|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1651728550000|2022-05-05 05:29:10|456.92|454.12|457.41|454.61|457.41|454.61|456.92|454.12|0
1651728560000|2022-05-05 05:29:20|457.65|454.85|457.89|455.09|457.89|455.09|457.65|454.85|0
1651728570000|2022-05-05 05:29:30|457.77|454.97|458.13|455.33|458.13|455.33|457.77|454.97|0
1651728580000|2022-05-05 05:29:40|458.25|455.45|458.37|455.57|458.37|455.57|458.25|455.45|0
1651728590000|2022-05-05 05:29:50|458.25|455.45|458.13|455.33|458.25|455.45|458.13|455.33|0
1651728600000|2022-05-05 05:30:00|458.01|455.21|458.13|455.33|458.13|455.33|458.01|455.21|0
1651728610000|2022-05-05 05:30:10|457.89|455.09|457.89|455.09|457.89|455.09|457.89|455.09|0
1651728620000|2022-05-05 05:30:20|458.13|455.33|458.01|455.21|458.13|455.33|458.01|455.21|0
1651728630000|2022-05-05 05:30:30|457.89|455.09|458.01|455.21|458.13|455.33|457.89|455.09|0
1651728640000|2022-05-05 05:30:40|457.89|455.09|457.65|454.85|457.89|455.09|457.65|454.85|0
1651728650000|2022-05-05 05:30:50|457.89|455.09|457.89|455.09|457.89|455.09|457.89|455.09|0
1651728660000|2022-05-05 05:31:00|457.65|454.85|457.65|454.85|457.65|454.85|457.65|454.85|0
1651728670000|2022-05-05 05:31:10|457.89|455.09|457.89|455.09|457.89|455.09|457.89|455.09|0
1651728680000|2022-05-05 05:31:20|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1651728690000|2022-05-05 05:31:30|457.89|455.09|458.13|455.33|458.13|455.33|457.89|455.09|0
1651728700000|2022-05-05 05:31:40|458.01|455.21|457.89|455.09|458.01|455.21|457.89|455.09|0
1651728710000|2022-05-05 05:31:50|458.01|455.21|458.13|455.33|458.13|455.33|458.01|455.21|0
1651728720000|2022-05-05 05:32:00|457.89|455.09|457.65|454.85|457.89|455.09|457.65|454.85|0
1651728730000|2022-05-05 05:32:10|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1651728740000|2022-05-05 05:32:20|457.17|454.37|457.41|454.61|457.41|454.61|457.17|454.37|0
1651728750000|2022-05-05 05:32:30|457.17|454.37|456.92|454.12|457.17|454.37|456.92|454.12|0
1651728770000|2022-05-05 05:32:50|457.17|454.37|457.17|454.37|457.41|454.61|457.17|454.37|0
1651728780000|2022-05-05 05:33:00|457.05|454.25|457.17|454.37|457.41|454.61|457.05|454.25|0
1651728790000|2022-05-05 05:33:10|457.41|454.61|456.92|454.12|457.41|454.61|456.68|453.88|0
1651728800000|2022-05-05 05:33:20|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651728810000|2022-05-05 05:33:30|456.68|453.88|456.44|453.64|456.68|453.88|456.44|453.64|0
1651728830000|2022-05-05 05:33:50|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1651728840000|2022-05-05 05:34:00|456.81|454.01|456.68|453.88|456.92|454.12|456.68|453.88|0
1651728870000|2022-05-05 05:34:30|456.81|454.01|456.81|454.01|456.92|454.12|456.68|453.88|0
1651728880000|2022-05-05 05:34:40|456.44|453.64|456.44|453.64|456.44|453.64|456.44|453.64|0
1651728900000|2022-05-05 05:35:00|456.2|453.4|455.96|453.16|456.2|453.4|455.96|453.16|0
1651728910000|2022-05-05 05:35:10|455.85|453.05|455.96|453.16|455.96|453.16|455.85|453.05|0
1651728920000|2022-05-05 05:35:20|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1651728940000|2022-05-05 05:35:40|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1651728970000|2022-05-05 05:36:10|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1651728980000|2022-05-05 05:36:20|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1651728990000|2022-05-05 05:36:30|455.72|452.92|455.6|452.8|455.72|452.92|455.6|452.8|0
1651729000000|2022-05-05 05:36:40|455.48|452.68|455.48|452.68|455.72|452.92|455.48|452.68|0
1651729010000|2022-05-05 05:36:50|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1651729020000|2022-05-05 05:37:00|455|452.2|454.52|451.72|455|452.2|454.28|451.48|0
1651729030000|2022-05-05 05:37:10|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1651729040000|2022-05-05 05:37:20|454.76|451.96|454.52|451.72|454.76|451.96|454.28|451.48|0
1651729060000|2022-05-05 05:37:40|454.4|451.6|454.52|451.72|454.52|451.72|454.4|451.6|0
1651729070000|2022-05-05 05:37:50|454.76|451.96|455.24|452.44|455.24|452.44|454.76|451.96|0
1651729100000|2022-05-05 05:38:20|455.48|452.68|455.6|452.8|455.6|452.8|455.48|452.68|0
1651729110000|2022-05-05 05:38:30|455.72|452.92|456.44|453.64|456.44|453.64|455.72|452.92|0
1651729120000|2022-05-05 05:38:40|456.33|453.53|456.68|453.88|456.68|453.88|456.33|453.53|0
1651729130000|2022-05-05 05:38:50|456.57|453.77|456.44|453.64|456.57|453.77|456.44|453.64|0
1651729140000|2022-05-05 05:39:00|456.68|453.88|456.57|453.77|456.68|453.88|456.44|453.64|0
1651729150000|2022-05-05 05:39:10|456.44|453.64|456.68|453.88|456.68|453.88|456.44|453.64|0
1651729180000|2022-05-05 05:39:40|456.92|454.12|456.68|453.88|456.92|454.12|456.68|453.88|0
1651729190000|2022-05-05 05:39:50|456.81|454.01|456.57|453.77|456.81|454.01|456.57|453.77|0
1651729200000|2022-05-05 05:40:00|456.68|453.88|456.81|454.01|456.81|454.01|456.68|453.88|0
1651729210000|2022-05-05 05:40:10|456.92|454.12|456.92|454.12|456.92|454.12|456.92|454.12|0
1651729220000|2022-05-05 05:40:20|456.68|453.88|456.81|454.01|456.81|454.01|456.68|453.88|0
1651729230000|2022-05-05 05:40:30|456.92|454.12|456.57|453.77|456.92|454.12|456.57|453.77|0
1651729240000|2022-05-05 05:40:40|456.44|453.64|456.2|453.4|456.44|453.64|456.2|453.4|0
1651729250000|2022-05-05 05:40:50|455.96|453.16|455.48|452.68|455.96|453.16|455.48|452.68|0
1651729260000|2022-05-05 05:41:00|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1651729270000|2022-05-05 05:41:10|455.84|453.04|455.84|453.04|455.84|453.04|455.84|453.04|0
1651729280000|2022-05-05 05:41:20|455.96|453.16|456.2|453.4|456.2|453.4|455.96|453.16|0
1651729290000|2022-05-05 05:41:30|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1651729300000|2022-05-05 05:41:40|456.44|453.64|456.44|453.64|456.44|453.64|456.44|453.64|0
1651729320000|2022-05-05 05:42:00|456.2|453.4|456.33|453.53|456.44|453.64|456.2|453.4|0
1651729330000|2022-05-05 05:42:10|456.2|453.4|456.57|453.77|456.68|453.88|456.2|453.4|0
1651729340000|2022-05-05 05:42:20|456.44|453.64|456.57|453.77|456.57|453.77|456.44|453.64|0
1651729350000|2022-05-05 05:42:30|456.92|454.12|456.44|453.64|456.92|454.12|456.44|453.64|0
1651729360000|2022-05-05 05:42:40|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1651729370000|2022-05-05 05:42:50|456.44|453.64|456.44|453.64|456.57|453.77|456.44|453.64|0
1651729420000|2022-05-05 05:43:40|456.33|453.53|456.68|453.88|456.68|453.88|456.33|453.53|0
1651729430000|2022-05-05 05:43:50|456.44|453.64|456.2|453.4|456.44|453.64|456.2|453.4|0
1651729440000|2022-05-05 05:44:00|456.33|453.53|455.96|453.16|456.33|453.53|455.96|453.16|0
1651729450000|2022-05-05 05:44:10|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1651729460000|2022-05-05 05:44:20|455.96|453.16|455.96|453.16|455.96|453.16|455.84|453.04|0
1651729470000|2022-05-05 05:44:30|455.84|453.04|455.96|453.16|455.96|453.16|455.84|453.04|0
1651729500000|2022-05-05 05:45:00|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1651729510000|2022-05-05 05:45:10|456.57|453.77|456.68|453.88|456.68|453.88|456.57|453.77|0
1651729520000|2022-05-05 05:45:20|456.44|453.64|456.68|453.88|456.68|453.88|456.44|453.64|0
1651729530000|2022-05-05 05:45:30|456.92|454.12|456.92|454.12|456.92|454.12|456.81|454.01|0
1651729540000|2022-05-05 05:45:40|456.81|454.01|456.92|454.12|456.92|454.12|456.81|454.01|0
1651729550000|2022-05-05 05:45:50|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651729560000|2022-05-05 05:46:00|456.92|454.12|457.4|454.6|457.4|454.6|456.92|454.12|0
1651729590000|2022-05-05 05:46:30|457.53|454.73|457.4|454.6|457.53|454.73|457.4|454.6|0
1651729600000|2022-05-05 05:46:40|458.01|455.21|458.13|455.33|458.13|455.33|458.01|455.21|0
1651729610000|2022-05-05 05:46:50|457.89|455.09|458.13|455.33|458.13|455.33|457.89|455.09|0
1651729620000|2022-05-05 05:47:00|457.89|455.09|457.89|455.09|457.89|455.09|457.89|455.09|0
1651729630000|2022-05-05 05:47:10|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1651729640000|2022-05-05 05:47:20|457.89|455.09|458.37|455.57|458.37|455.57|457.89|455.09|0
1651729650000|2022-05-05 05:47:30|458.25|455.45|458.37|455.57|458.37|455.57|458.25|455.45|0
1651729660000|2022-05-05 05:47:40|458.13|455.33|458.01|455.21|458.13|455.33|458.01|455.21|0
1651729670000|2022-05-05 05:47:50|457.89|455.09|457.89|455.09|457.89|455.09|457.89|455.09|0
1651729680000|2022-05-05 05:48:00|458.13|455.33|458.37|455.57|458.37|455.57|458.13|455.33|0
1651729710000|2022-05-05 05:48:30|460.3|457.5|460.54|457.74|460.54|457.74|460.3|457.5|0
1651729720000|2022-05-05 05:48:40|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1651729730000|2022-05-05 05:48:50|460.05|457.25|459.94|457.14|460.05|457.25|459.94|457.14|0
1651729740000|2022-05-05 05:49:00|460.05|457.25|460.54|457.74|460.54|457.74|460.05|457.25|0
1651729750000|2022-05-05 05:49:10|460.42|457.62|460.42|457.62|460.42|457.62|460.42|457.62|0
1651729760000|2022-05-05 05:49:20|460.3|457.5|460.18|457.38|460.3|457.5|460.05|457.25|0
1651729770000|2022-05-05 05:49:30|460.3|457.5|458.97|456.17|460.54|457.74|458.97|456.17|0
1651729780000|2022-05-05 05:49:40|458.85|456.05|459.09|456.29|459.09|456.29|458.85|456.05|0
1651729790000|2022-05-05 05:49:50|458.97|456.17|458.97|456.17|458.97|456.17|458.97|456.17|0
1651729800000|2022-05-05 05:50:00|458.85|456.05|459.09|456.29|459.09|456.29|458.85|456.05|0
1651729810000|2022-05-05 05:50:10|459.33|456.53|459.33|456.53|459.46|456.66|459.33|456.53|0
1651729820000|2022-05-05 05:50:20|459.22|456.42|459.09|456.29|459.22|456.42|459.09|456.29|0
1651729830000|2022-05-05 05:50:30|458.97|456.17|458.97|456.17|458.97|456.17|458.97|456.17|0
1651729840000|2022-05-05 05:50:40|459.09|456.29|459.33|456.53|459.33|456.53|459.09|456.29|0
1651729850000|2022-05-05 05:50:50|459.22|456.42|459.09|456.29|459.33|456.53|459.09|456.29|0
1651729860000|2022-05-05 05:51:00|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1651729870000|2022-05-05 05:51:10|459.57|456.77|459.57|456.77|459.57|456.77|459.57|456.77|0
1651729880000|2022-05-05 05:51:20|459.33|456.53|459.81|457.01|459.81|457.01|459.33|456.53|0
1651729890000|2022-05-05 05:51:30|459.57|456.77|459.57|456.77|459.57|456.77|459.57|456.77|0
1651729900000|2022-05-05 05:51:40|459.46|456.66|459.33|456.53|459.46|456.66|459.33|456.53|0
1651729910000|2022-05-05 05:51:50|459.09|456.29|459.09|456.29|459.09|456.29|459.09|456.29|0
1651729920000|2022-05-05 05:52:00|458.97|456.17|458.85|456.05|458.97|456.17|458.85|456.05|0
1651729930000|2022-05-05 05:52:10|459.21|456.41|459.33|456.53|459.33|456.53|459.09|456.29|0
1651729940000|2022-05-05 05:52:20|459.09|456.29|459.09|456.29|459.09|456.29|458.85|456.05|0
1651729950000|2022-05-05 05:52:30|458.85|456.05|458.85|456.05|458.85|456.05|458.85|456.05|0
1651729980000|2022-05-05 05:53:00|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1651729990000|2022-05-05 05:53:10|457.53|454.73|457.64|454.84|457.64|454.84|457.4|454.6|0
1651730010000|2022-05-05 05:53:30|457.88|455.08|457.88|455.08|458.01|455.21|457.88|455.08|0
1651730020000|2022-05-05 05:53:40|457.77|454.97|457.88|455.08|457.88|455.08|457.77|454.97|0
1651730030000|2022-05-05 05:53:50|458.13|455.33|458.13|455.33|458.25|455.45|458.13|455.33|0
1651730060000|2022-05-05 05:54:20|457.88|455.08|457.88|455.08|457.88|455.08|457.88|455.08|0
1651730080000|2022-05-05 05:54:40|458.13|455.33|458.37|455.57|458.37|455.57|458.13|455.33|0
1651730090000|2022-05-05 05:54:50|458.13|455.33|458.13|455.33|458.13|455.33|458.13|455.33|0
1651730100000|2022-05-05 05:55:00|457.88|455.08|457.88|455.08|458.01|455.21|457.88|455.08|0
1651730110000|2022-05-05 05:55:10|458.13|455.33|458.13|455.33|458.13|455.33|458.13|455.33|0
1651730120000|2022-05-05 05:55:20|458.37|455.57|458.37|455.57|458.37|455.57|458.13|455.33|0
1651730130000|2022-05-05 05:55:30|458.25|455.45|457.88|455.08|458.25|455.45|457.88|455.08|0
1651730140000|2022-05-05 05:55:40|458.01|455.21|457.88|455.08|458.01|455.21|457.88|455.08|0
1651730150000|2022-05-05 05:55:50|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1651730160000|2022-05-05 05:56:00|457.53|454.73|457.4|454.6|457.53|454.73|457.4|454.6|0
1651730170000|2022-05-05 05:56:10|457.64|454.84|457.64|454.84|457.64|454.84|457.4|454.6|0
1651730190000|2022-05-05 05:56:30|457.4|454.6|457.4|454.6|457.53|454.73|457.4|454.6|0
1651730200000|2022-05-05 05:56:40|457.53|454.73|457.64|454.84|457.64|454.84|457.4|454.6|0
1651730220000|2022-05-05 05:57:00|457.4|454.6|457.29|454.49|457.4|454.6|457.29|454.49|0
1651730230000|2022-05-05 05:57:10|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1651730250000|2022-05-05 05:57:30|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1651730260000|2022-05-05 05:57:40|457.29|454.49|457.4|454.6|457.4|454.6|457.29|454.49|0
1651730270000|2022-05-05 05:57:50|456.92|454.12|456.68|453.88|456.92|454.12|456.44|453.64|0
1651730310000|2022-05-05 05:58:30|456.92|454.12|456.92|454.12|456.92|454.12|456.92|454.12|0
1651730320000|2022-05-05 05:58:40|457.05|454.25|457.16|454.36|457.16|454.36|457.05|454.25|0
1651730330000|2022-05-05 05:58:50|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1651730340000|2022-05-05 05:59:00|456.56|453.76|456.92|454.12|456.92|454.12|456.56|453.76|0
1651730350000|2022-05-05 05:59:10|456.68|453.88|456.92|454.12|456.92|454.12|456.68|453.88|0
1651730360000|2022-05-05 05:59:20|456.44|453.64|456.44|453.64|456.44|453.64|456.44|453.64|0
1651730370000|2022-05-05 05:59:30|456.2|453.4|456.68|453.88|456.68|453.88|456.2|453.4|0
1651730380000|2022-05-05 05:59:40|456.56|453.76|456.68|453.88|456.68|453.88|456.56|453.76|0
1651730390000|2022-05-05 05:59:50|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1651730400000|2022-05-05 06:00:00|455.96|453.16|455.6|452.8|455.96|453.16|455.24|452.44|0
1651730410000|2022-05-05 06:00:10|455.72|452.92|456.44|453.64|456.44|453.64|455.72|452.92|0
1651730420000|2022-05-05 06:00:20|456.92|454.12|457.88|455.08|458.12|455.32|456.92|454.12|0
1651730430000|2022-05-05 06:00:30|458.12|455.32|458.61|455.81|458.61|455.81|458.12|455.32|0
1651730440000|2022-05-05 06:00:40|458.37|455.57|458.61|455.81|458.61|455.81|458.37|455.57|0
1651730460000|2022-05-05 06:01:00|458.37|455.57|457.88|455.08|458.37|455.57|457.88|455.08|0
1651730470000|2022-05-05 06:01:10|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1651730480000|2022-05-05 06:01:20|458.12|455.32|458.12|455.32|458.12|455.32|458.12|455.32|0
1651730490000|2022-05-05 06:01:30|457.88|455.08|457.64|454.84|457.88|455.08|457.64|454.84|0
1651730500000|2022-05-05 06:01:40|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1651730510000|2022-05-05 06:01:50|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1651730520000|2022-05-05 06:02:00|457.53|454.73|457.53|454.73|457.53|454.73|457.53|454.73|0
1651730530000|2022-05-05 06:02:10|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1651730540000|2022-05-05 06:02:20|458.37|455.57|458.12|455.32|458.37|455.57|458.12|455.32|0
1651730550000|2022-05-05 06:02:30|457.88|455.08|458.37|455.57|458.37|455.57|457.88|455.08|0
1651730570000|2022-05-05 06:02:50|458.61|455.81|458.61|455.81|458.61|455.81|458.61|455.81|0
1651730580000|2022-05-05 06:03:00|458.12|455.32|458.37|455.57|458.37|455.57|458.12|455.32|0
1651730590000|2022-05-05 06:03:10|458.61|455.81|458.61|455.81|458.61|455.81|458.37|455.57|0
1651730610000|2022-05-05 06:03:30|458.36|455.56|458.36|455.56|458.36|455.56|458.36|455.56|0
1651730620000|2022-05-05 06:03:40|458.12|455.32|457.88|455.08|458.12|455.32|457.88|455.08|0
1651730630000|2022-05-05 06:03:50|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1651730640000|2022-05-05 06:04:00|458.01|455.21|457.88|455.08|458.01|455.21|457.77|454.97|0
1651730650000|2022-05-05 06:04:10|458.01|455.21|458.12|455.32|458.12|455.32|458.01|455.21|0
1651730660000|2022-05-05 06:04:20|458.36|455.56|458.36|455.56|458.61|455.81|458.36|455.56|0
1651730670000|2022-05-05 06:04:30|458.61|455.81|458.36|455.56|458.61|455.81|458.36|455.56|0
1651730680000|2022-05-05 06:04:40|458.12|455.32|457.88|455.08|458.12|455.32|457.88|455.08|0
1651730690000|2022-05-05 06:04:50|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1651730700000|2022-05-05 06:05:00|458.01|455.21|458.61|455.81|458.61|455.81|458.01|455.21|0
1651730710000|2022-05-05 06:05:10|459.09|456.29|458.85|456.05|459.09|456.29|458.85|456.05|0
1651730720000|2022-05-05 06:05:20|458.97|456.17|458.49|455.69|458.97|456.17|458.36|455.56|0
1651730730000|2022-05-05 06:05:30|458.61|455.81|458.61|455.81|458.61|455.81|458.61|455.81|0
1651730740000|2022-05-05 06:05:40|458.73|455.93|458.73|455.93|458.85|456.05|458.73|455.93|0
1651730750000|2022-05-05 06:05:50|459.09|456.29|459.09|456.29|459.33|456.53|459.09|456.29|0
1651730760000|2022-05-05 06:06:00|459.33|456.53|459.45|456.65|459.45|456.65|459.33|456.53|0
1651730770000|2022-05-05 06:06:10|459.57|456.77|459.33|456.53|459.57|456.77|459.33|456.53|0
1651730780000|2022-05-05 06:06:20|459.81|457.01|459.81|457.01|459.81|457.01|459.81|457.01|0
1651730790000|2022-05-05 06:06:30|459.57|456.77|459.81|457.01|459.94|457.14|459.57|456.77|0
1651730800000|2022-05-05 06:06:40|459.94|457.14|459.69|456.89|459.94|457.14|459.69|456.89|0
1651730810000|2022-05-05 06:06:50|459.81|457.01|459.57|456.77|459.81|457.01|459.57|456.77|0
1651730820000|2022-05-05 06:07:00|459.81|457.01|459.94|457.14|459.94|457.14|459.81|457.01|0
1651730830000|2022-05-05 06:07:10|459.81|457.01|459.81|457.01|459.81|457.01|459.81|457.01|0
1651730840000|2022-05-05 06:07:20|459.69|456.89|459.33|456.53|459.81|457.01|459.33|456.53|0
1651730850000|2022-05-05 06:07:30|459.57|456.77|459.81|457.01|459.81|457.01|459.57|456.77|0
1651730860000|2022-05-05 06:07:40|459.57|456.77|458.85|456.05|459.57|456.77|458.85|456.05|0
1651730870000|2022-05-05 06:07:50|459.09|456.29|458.85|456.05|459.09|456.29|458.85|456.05|0
1651730880000|2022-05-05 06:08:00|459.09|456.29|459.33|456.53|459.33|456.53|459.09|456.29|0
1651730890000|2022-05-05 06:08:10|459.09|456.29|458.85|456.05|459.09|456.29|458.85|456.05|0
1651730900000|2022-05-05 06:08:20|458.61|455.81|459.09|456.29|459.09|456.29|458.61|455.81|0
1651730910000|2022-05-05 06:08:30|458.85|456.05|459.09|456.29|459.09|456.29|458.85|456.05|0
1651730920000|2022-05-05 06:08:40|458.61|455.81|458.85|456.05|458.85|456.05|458.61|455.81|0
1651730930000|2022-05-05 06:08:50|458.61|455.81|459.09|456.29|459.09|456.29|458.61|455.81|0
1651730940000|2022-05-05 06:09:00|458.85|456.05|458.97|456.17|458.97|456.17|458.85|456.05|0
1651730950000|2022-05-05 06:09:10|459.09|456.29|458.85|456.05|459.33|456.53|458.85|456.05|0
1651730960000|2022-05-05 06:09:20|459.09|456.29|459.21|456.41|459.21|456.41|459.09|456.29|0
1651730970000|2022-05-05 06:09:30|459.33|456.53|459.33|456.53|459.33|456.53|459.21|456.41|0
1651730980000|2022-05-05 06:09:40|459.57|456.77|460.05|457.25|460.05|457.25|459.33|456.53|0
1651730990000|2022-05-05 06:09:50|459.69|456.89|459.81|457.01|459.81|457.01|459.69|456.89|0
1651731000000|2022-05-05 06:10:00|459.57|456.77|459.81|457.01|459.81|457.01|459.57|456.77|0
1651731010000|2022-05-05 06:10:10|459.69|456.89|459.57|456.77|459.69|456.89|459.33|456.53|0
1651731020000|2022-05-05 06:10:20|459.81|457.01|459.57|456.77|459.81|457.01|459.57|456.77|0
1651731030000|2022-05-05 06:10:30|459.45|456.65|459.09|456.29|459.45|456.65|459.09|456.29|0
1651731040000|2022-05-05 06:10:40|458.85|456.05|458.85|456.05|459.09|456.29|458.85|456.05|0
1651731050000|2022-05-05 06:10:50|458.73|455.93|457.88|455.08|458.73|455.93|457.88|455.08|0
1651731060000|2022-05-05 06:11:00|458.12|455.32|458.12|455.32|458.36|455.56|458.12|455.32|0
1651731070000|2022-05-05 06:11:10|457.64|454.84|457.4|454.6|457.64|454.84|457.16|454.36|0
1651731080000|2022-05-05 06:11:20|457.64|454.84|457.64|454.84|457.64|454.84|457.4|454.6|0
1651731090000|2022-05-05 06:11:30|457.53|454.73|456.44|453.64|457.53|454.73|456.44|453.64|0
1651731100000|2022-05-05 06:11:40|456.68|453.88|456.68|453.88|456.68|453.88|456.56|453.76|0
1651731110000|2022-05-05 06:11:50|456.56|453.76|457.16|454.36|457.16|454.36|456.56|453.76|0
1651731120000|2022-05-05 06:12:00|457.28|454.48|457.4|454.6|457.4|454.6|457.28|454.48|0
1651731130000|2022-05-05 06:12:10|457.64|454.84|457.88|455.08|458.01|455.21|457.64|454.84|0
1651731140000|2022-05-05 06:12:20|458.12|455.32|458.01|455.21|458.12|455.32|458.01|455.21|0
1651731150000|2022-05-05 06:12:30|458.12|455.32|457.88|455.08|458.12|455.32|457.77|454.97|0
1651731170000|2022-05-05 06:12:50|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1651731180000|2022-05-05 06:13:00|457.16|454.36|457.04|454.24|457.16|454.36|457.04|454.24|0
1651731190000|2022-05-05 06:13:10|457.28|454.48|457.4|454.6|457.4|454.6|457.16|454.36|0
1651731200000|2022-05-05 06:13:20|456.92|454.12|456.68|453.88|456.92|454.12|456.68|453.88|0
1651731210000|2022-05-05 06:13:30|456.44|453.64|456.2|453.4|456.44|453.64|455.96|453.16|0
1651731220000|2022-05-05 06:13:40|456.44|453.64|456.92|454.12|456.92|454.12|456.44|453.64|0
1651731230000|2022-05-05 06:13:50|457.16|454.36|457.64|454.84|457.64|454.84|457.16|454.36|0
1651731240000|2022-05-05 06:14:00|458.12|455.32|458.25|455.45|458.25|455.45|458.12|455.32|0
1651731250000|2022-05-05 06:14:10|458.36|455.56|458.49|455.69|458.49|455.69|458.36|455.56|0
1651731260000|2022-05-05 06:14:20|458.36|455.56|458.36|455.56|458.49|455.69|458.36|455.56|0
1651731270000|2022-05-05 06:14:30|458.12|455.32|457.88|455.08|458.12|455.32|457.88|455.08|0
1651731280000|2022-05-05 06:14:40|458.01|455.21|458.12|455.32|458.12|455.32|457.88|455.08|0
1651731300000|2022-05-05 06:15:00|458.6|455.8|458.36|455.56|458.6|455.8|458.36|455.56|0
1651731310000|2022-05-05 06:15:10|458.25|455.45|458.36|455.56|458.36|455.56|458.12|455.32|0
1651731340000|2022-05-05 06:15:40|458.6|455.8|458.85|456.05|458.85|456.05|458.6|455.8|0
1651731350000|2022-05-05 06:15:50|458.6|455.8|457.88|455.08|458.6|455.8|457.88|455.08|0
1651731360000|2022-05-05 06:16:00|457.64|454.84|457.28|454.48|457.64|454.84|457.28|454.48|0
1651731370000|2022-05-05 06:16:10|457.16|454.36|456.92|454.12|457.16|454.36|456.92|454.12|0
1651731380000|2022-05-05 06:16:20|457.04|454.24|456.92|454.12|457.04|454.24|456.92|454.12|0
1651731390000|2022-05-05 06:16:30|457.04|454.24|456.44|453.64|457.04|454.24|456.44|453.64|0
1651731400000|2022-05-05 06:16:40|456.8|454|456.68|453.88|456.8|454|456.44|453.64|0
1651731410000|2022-05-05 06:16:50|456.8|454|456.8|454|456.92|454.12|456.8|454|0
1651731420000|2022-05-05 06:17:00|456.68|453.88|457.16|454.36|457.4|454.6|456.68|453.88|0
1651731430000|2022-05-05 06:17:10|456.92|454.12|457.04|454.24|457.04|454.24|456.92|454.12|0
1651731440000|2022-05-05 06:17:20|456.92|454.12|457.04|454.24|457.04|454.24|456.92|454.12|0
1651731450000|2022-05-05 06:17:30|456.92|454.12|457.16|454.36|457.16|454.36|456.92|454.12|0
1651731460000|2022-05-05 06:17:40|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1651731470000|2022-05-05 06:17:50|457.16|454.36|456.68|453.88|457.16|454.36|456.68|453.88|0
1651731480000|2022-05-05 06:18:00|456.56|453.76|456.56|453.76|456.68|453.88|456.56|453.76|0
1651731490000|2022-05-05 06:18:10|456.68|453.88|456.44|453.64|456.68|453.88|456.44|453.64|0
1651731500000|2022-05-05 06:18:20|456.68|453.88|456.56|453.76|456.68|453.88|456.44|453.64|0
1651731510000|2022-05-05 06:18:30|456.44|453.64|456.2|453.4|456.44|453.64|456.2|453.4|0
1651731520000|2022-05-05 06:18:40|456.44|453.64|456.56|453.76|456.56|453.76|456.44|453.64|0
1651731530000|2022-05-05 06:18:50|456.44|453.64|456.68|453.88|456.68|453.88|456.44|453.64|0
1651731540000|2022-05-05 06:19:00|456.44|453.64|456.2|453.4|456.44|453.64|456.2|453.4|0
1651731550000|2022-05-05 06:19:10|456.56|453.76|456.44|453.64|456.68|453.88|456.44|453.64|0
1651731560000|2022-05-05 06:19:20|456.19|453.39|456.19|453.39|456.19|453.39|456.19|453.39|0
1651731570000|2022-05-05 06:19:30|455.95|453.15|456.19|453.39|456.19|453.39|455.95|453.15|0
1651731580000|2022-05-05 06:19:40|456.44|453.64|456.44|453.64|456.44|453.64|456.44|453.64|0
1651731590000|2022-05-05 06:19:50|456.92|454.12|456.92|454.12|456.92|454.12|456.68|453.88|0
1651731600000|2022-05-05 06:20:00|456.8|454|456.44|453.64|456.8|454|456.44|453.64|0
1651731620000|2022-05-05 06:20:20|456.68|453.88|457.4|454.6|457.4|454.6|456.68|453.88|0
1651731630000|2022-05-05 06:20:30|457.16|454.36|457.4|454.6|457.4|454.6|457.16|454.36|0
1651731640000|2022-05-05 06:20:40|457.28|454.48|457.88|455.08|457.88|455.08|457.28|454.48|0
1651731650000|2022-05-05 06:20:50|457.76|454.96|458.12|455.32|458.12|455.32|457.76|454.96|0
1651731660000|2022-05-05 06:21:00|458.25|455.45|458.12|455.32|458.25|455.45|457.64|454.84|0
1651731670000|2022-05-05 06:21:10|458.25|455.45|458.01|455.21|458.25|455.45|458.01|455.21|0
1651731680000|2022-05-05 06:21:20|458.12|455.32|459.09|456.29|459.09|456.29|457.88|455.08|0
1651731690000|2022-05-05 06:21:30|458.84|456.04|458.6|455.8|458.84|456.04|458.6|455.8|0
1651731700000|2022-05-05 06:21:40|459.57|456.77|458.84|456.04|459.57|456.77|458.84|456.04|0
1651731710000|2022-05-05 06:21:50|458.6|455.8|458.84|456.04|458.84|456.04|458.6|455.8|0
1651731720000|2022-05-05 06:22:00|458.73|455.93|459.09|456.29|459.09|456.29|458.73|455.93|0
1651731730000|2022-05-05 06:22:10|458.84|456.04|458.84|456.04|458.84|456.04|458.84|456.04|0
1651731740000|2022-05-05 06:22:20|459.09|456.29|458.84|456.04|459.09|456.29|458.84|456.04|0
1651731750000|2022-05-05 06:22:30|458.73|455.93|458.84|456.04|458.84|456.04|458.73|455.93|0
1651731760000|2022-05-05 06:22:40|458.73|455.93|458.84|456.04|458.84|456.04|458.6|455.8|0
1651731770000|2022-05-05 06:22:50|458.6|455.8|458.84|456.04|458.84|456.04|458.6|455.8|0
1651731780000|2022-05-05 06:23:00|458.73|455.93|458.6|455.8|458.84|456.04|458.6|455.8|0
1651731790000|2022-05-05 06:23:10|458.84|456.04|459.08|456.28|459.08|456.28|458.84|456.04|0
1651731800000|2022-05-05 06:23:20|459.33|456.53|459.33|456.53|459.33|456.53|459.21|456.41|0
1651731810000|2022-05-05 06:23:30|459.08|456.28|459.45|456.65|459.57|456.77|459.08|456.28|0
1651731820000|2022-05-05 06:23:40|459.33|456.53|459.69|456.89|459.69|456.89|459.33|456.53|0
1651731830000|2022-05-05 06:23:50|459.57|456.77|459.69|456.89|459.81|457.01|459.57|456.77|0
1651731840000|2022-05-05 06:24:00|459.81|457.01|460.05|457.25|460.05|457.25|459.81|457.01|0
1651731850000|2022-05-05 06:24:10|460.17|457.37|459.81|457.01|460.17|457.37|459.81|457.01|0
1651731860000|2022-05-05 06:24:20|460.05|457.25|459.93|457.13|460.05|457.25|459.93|457.13|0
1651731870000|2022-05-05 06:24:30|459.81|457.01|460.05|457.25|460.05|457.25|459.81|457.01|0
1651731880000|2022-05-05 06:24:40|460.53|457.73|460.05|457.25|460.53|457.73|460.05|457.25|0
1651731890000|2022-05-05 06:24:50|460.53|457.73|460.05|457.25|460.53|457.73|460.05|457.25|0
1651731900000|2022-05-05 06:25:00|460.29|457.49|460.29|457.49|460.53|457.73|460.29|457.49|0
1651731910000|2022-05-05 06:25:10|460.17|457.37|460.53|457.73|460.53|457.73|460.17|457.37|0
1651731920000|2022-05-05 06:25:20|460.29|457.49|460.29|457.49|460.29|457.49|460.29|457.49|0
1651731930000|2022-05-05 06:25:30|460.17|457.37|460.29|457.49|460.29|457.49|460.17|457.37|0
1651731940000|2022-05-05 06:25:40|460.17|457.37|460.05|457.25|460.17|457.37|460.05|457.25|0
1651731950000|2022-05-05 06:25:50|459.81|457.01|460.05|457.25|460.05|457.25|459.81|457.01|0
1651731960000|2022-05-05 06:26:00|459.81|457.01|459.81|457.01|459.93|457.13|459.81|457.01|0
1651731970000|2022-05-05 06:26:10|459.69|456.89|459.81|457.01|459.81|457.01|459.57|456.77|0
1651731980000|2022-05-05 06:26:20|460.05|457.25|460.29|457.49|460.29|457.49|460.05|457.25|0
1651731990000|2022-05-05 06:26:30|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1651732000000|2022-05-05 06:26:40|461.5|458.7|462.7|459.9|462.7|459.9|461.5|458.7|0
1651732010000|2022-05-05 06:26:50|462.83|460.03|462.83|460.03|463.43|460.63|462.83|460.03|0
1651732020000|2022-05-05 06:27:00|462.94|460.14|462.59|459.79|462.94|460.14|462.59|459.79|0
1651732030000|2022-05-05 06:27:10|462.34|459.54|462.94|460.14|462.94|460.14|462.34|459.54|0
1651732040000|2022-05-05 06:27:20|463.91|461.11|463.91|461.11|464.15|461.35|463.91|461.11|0
1651732050000|2022-05-05 06:27:30|463.79|460.99|463.67|460.87|463.79|460.99|463.67|460.87|0
1651732060000|2022-05-05 06:27:40|463.43|460.63|463.67|460.87|463.79|460.99|463.43|460.63|0
1651732070000|2022-05-05 06:27:50|464.15|461.35|465.24|462.44|465.24|462.44|464.15|461.35|0
1651732080000|2022-05-05 06:28:00|465.12|462.32|465.36|462.56|465.48|462.68|465.12|462.32|0
1651732090000|2022-05-05 06:28:10|466.32|463.52|466.81|464.01|466.81|464.01|466.32|463.52|0
1651732100000|2022-05-05 06:28:20|466.57|463.77|465.36|462.56|466.57|463.77|465.36|462.56|0
1651732110000|2022-05-05 06:28:30|465.6|462.8|465.6|462.8|465.6|462.8|465.6|462.8|0
1651732120000|2022-05-05 06:28:40|465.36|462.56|465.72|462.92|465.72|462.92|465.36|462.56|0
1651732130000|2022-05-05 06:28:50|465.84|463.04|465.36|462.56|465.84|463.04|465.36|462.56|0
1651732140000|2022-05-05 06:29:00|465.84|463.04|465.84|463.04|465.84|463.04|465.72|462.92|0
1651732150000|2022-05-05 06:29:10|465.72|462.92|466.45|463.65|466.45|463.65|465.72|462.92|0
1651732160000|2022-05-05 06:29:20|466.57|463.77|466.81|464.01|466.81|464.01|466.57|463.77|0
1651732170000|2022-05-05 06:29:30|466.57|463.77|466.81|464.01|466.81|464.01|466.57|463.77|0
1651732180000|2022-05-05 06:29:40|466.69|463.89|467.17|464.37|467.53|464.73|466.69|463.89|0
1651732190000|2022-05-05 06:29:50|466.81|464.01|466.32|463.52|466.81|464.01|466.32|463.52|0
1651732200000|2022-05-05 06:30:00|466.56|463.76|466.56|463.76|466.81|464.01|466.56|463.76|0
1651732210000|2022-05-05 06:30:10|466.93|464.13|466.81|464.01|466.93|464.13|466.81|464.01|0
1651732220000|2022-05-05 06:30:20|467.05|464.25|467.05|464.25|467.05|464.25|466.81|464.01|0
1651732230000|2022-05-05 06:30:30|466.81|464.01|467.05|464.25|467.05|464.25|466.81|464.01|0
1651732240000|2022-05-05 06:30:40|467.17|464.37|467.29|464.49|467.29|464.49|467.17|464.37|0
1651732250000|2022-05-05 06:30:50|467.42|464.62|467.53|464.73|467.53|464.73|467.29|464.49|0
1651732260000|2022-05-05 06:31:00|467.17|464.37|467.53|464.73|467.53|464.73|467.17|464.37|0
1651732270000|2022-05-05 06:31:10|467.42|464.62|467.53|464.73|467.77|464.97|467.42|464.62|0
1651732280000|2022-05-05 06:31:20|467.29|464.49|467.53|464.73|467.53|464.73|467.29|464.49|0
1651732290000|2022-05-05 06:31:30|467.42|464.62|467.53|464.73|467.53|464.73|467.42|464.62|0
1651732300000|2022-05-05 06:31:40|467.77|464.97|467.53|464.73|467.77|464.97|467.53|464.73|0
1651732310000|2022-05-05 06:31:50|468.01|465.21|468.26|465.46|468.26|465.46|468.01|465.21|0
1651732320000|2022-05-05 06:32:00|468.01|465.21|467.66|464.86|468.01|465.21|467.66|464.86|0
1651732330000|2022-05-05 06:32:10|467.53|464.73|468.01|465.21|468.01|465.21|467.53|464.73|0
1651732340000|2022-05-05 06:32:20|467.77|464.97|467.53|464.73|467.77|464.97|467.53|464.73|0
1651732350000|2022-05-05 06:32:30|467.66|464.86|468.01|465.21|468.01|465.21|467.66|464.86|0
1651732360000|2022-05-05 06:32:40|467.77|464.97|467.53|464.73|467.77|464.97|467.53|464.73|0
1651732370000|2022-05-05 06:32:50|467.77|464.97|467.77|464.97|468.26|465.46|467.77|464.97|0
1651732380000|2022-05-05 06:33:00|468.26|465.46|468.01|465.21|468.5|465.7|468.01|465.21|0
1651732390000|2022-05-05 06:33:10|467.77|464.97|468.5|465.7|468.5|465.7|467.77|464.97|0
1651732400000|2022-05-05 06:33:20|468.74|465.94|468.74|465.94|468.74|465.94|468.62|465.82|0
1651732410000|2022-05-05 06:33:30|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1651732430000|2022-05-05 06:33:50|467.77|464.97|468.01|465.21|468.01|465.21|467.77|464.97|0
1651732440000|2022-05-05 06:34:00|467.9|465.1|467.77|464.97|467.9|465.1|467.77|464.97|0
1651732450000|2022-05-05 06:34:10|467.53|464.73|467.05|464.25|467.77|464.97|467.05|464.25|0
1651732460000|2022-05-05 06:34:20|466.81|464.01|466.56|463.76|466.81|464.01|466.56|463.76|0
1651732470000|2022-05-05 06:34:30|466.32|463.52|466.08|463.28|466.32|463.52|466.08|463.28|0
1651732480000|2022-05-05 06:34:40|466.32|463.52|466.08|463.28|466.32|463.52|466.08|463.28|0
1651732490000|2022-05-05 06:34:50|466.21|463.41|466.32|463.52|466.32|463.52|466.21|463.41|0
1651732500000|2022-05-05 06:35:00|466.08|463.28|466.08|463.28|466.08|463.28|466.08|463.28|0
1651732510000|2022-05-05 06:35:10|466.56|463.76|467.05|464.25|467.05|464.25|466.56|463.76|0
1651732520000|2022-05-05 06:35:20|466.93|464.13|466.81|464.01|467.05|464.25|466.81|464.01|0
1651732530000|2022-05-05 06:35:30|467.05|464.25|467.05|464.25|467.05|464.25|467.05|464.25|0
1651732540000|2022-05-05 06:35:40|467.29|464.49|467.29|464.49|467.29|464.49|467.29|464.49|0
1651732550000|2022-05-05 06:35:50|467.53|464.73|467.77|464.97|467.77|464.97|467.53|464.73|0
1651732560000|2022-05-05 06:36:00|467.29|464.49|467.17|464.37|467.41|464.61|467.17|464.37|0
1651732570000|2022-05-05 06:36:10|467.05|464.25|466.93|464.13|467.05|464.25|466.81|464.01|0
1651732580000|2022-05-05 06:36:20|466.81|464.01|467.05|464.25|467.29|464.49|466.81|464.01|0
1651732600000|2022-05-05 06:36:40|467.77|464.97|468.01|465.21|468.01|465.21|467.77|464.97|0
1651732610000|2022-05-05 06:36:50|468.26|465.46|468.26|465.46|468.5|465.7|468.26|465.46|0
1651732620000|2022-05-05 06:37:00|468.01|465.21|467.29|464.49|468.01|465.21|467.29|464.49|0
1651732640000|2022-05-05 06:37:20|467.17|464.37|467.17|464.37|467.17|464.37|467.17|464.37|0
1651732650000|2022-05-05 06:37:30|467.05|464.25|466.56|463.76|467.05|464.25|466.56|463.76|0
1651732660000|2022-05-05 06:37:40|466.32|463.52|466.56|463.76|466.56|463.76|466.32|463.52|0
1651732670000|2022-05-05 06:37:50|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1651732680000|2022-05-05 06:38:00|466.69|463.89|466.69|463.89|466.81|464.01|466.69|463.89|0
1651732690000|2022-05-05 06:38:10|467.05|464.25|466.81|464.01|467.05|464.25|466.56|463.76|0
1651732700000|2022-05-05 06:38:20|466.69|463.89|466.32|463.52|466.69|463.89|466.32|463.52|0
1651732710000|2022-05-05 06:38:30|466.08|463.28|466.32|463.52|466.56|463.76|466.08|463.28|0
1651732720000|2022-05-05 06:38:40|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1651732730000|2022-05-05 06:38:50|466.56|463.76|466.69|463.89|466.69|463.89|466.45|463.65|0
1651732740000|2022-05-05 06:39:00|467.05|464.25|467.77|464.97|467.77|464.97|467.05|464.25|0
1651732750000|2022-05-05 06:39:10|468.01|465.21|467.77|464.97|468.01|465.21|467.77|464.97|0
1651732760000|2022-05-05 06:39:20|467.53|464.73|468.01|465.21|468.01|465.21|467.53|464.73|0
1651732770000|2022-05-05 06:39:30|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1651732780000|2022-05-05 06:39:40|468.5|465.7|468.5|465.7|468.5|465.7|468.26|465.46|0
1651732790000|2022-05-05 06:39:50|468.26|465.46|468.26|465.46|468.26|465.46|468.01|465.21|0
1651732800000|2022-05-05 06:40:00|468.01|465.21|467.29|464.49|468.14|465.34|467.29|464.49|0
1651732810000|2022-05-05 06:40:10|467.53|464.73|467.29|464.49|467.53|464.73|467.29|464.49|0
1651732820000|2022-05-05 06:40:20|467.53|464.73|467.53|464.73|467.77|464.97|467.53|464.73|0
1651732830000|2022-05-05 06:40:30|468.74|465.94|468.5|465.7|468.74|465.94|468.5|465.7|0
1651732840000|2022-05-05 06:40:40|468.14|465.34|468.38|465.58|468.38|465.58|468.14|465.34|0
1651732850000|2022-05-05 06:40:50|468.5|465.7|468.74|465.94|468.74|465.94|468.5|465.7|0
1651732860000|2022-05-05 06:41:00|468.5|465.7|468.26|465.46|468.5|465.7|468.26|465.46|0
1651732870000|2022-05-05 06:41:10|468.14|465.34|468.26|465.46|468.26|465.46|468.14|465.34|0
1651732880000|2022-05-05 06:41:20|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1651732890000|2022-05-05 06:41:30|468.01|465.21|468.14|465.34|468.14|465.34|467.77|464.97|0
1651732900000|2022-05-05 06:41:40|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1651732910000|2022-05-05 06:41:50|468.62|465.82|468.62|465.82|468.62|465.82|468.62|465.82|0
1651732920000|2022-05-05 06:42:00|468.5|465.7|468.01|465.21|468.5|465.7|468.01|465.21|0
1651732930000|2022-05-05 06:42:10|468.14|465.34|468.01|465.21|468.14|465.34|468.01|465.21|0
1651732940000|2022-05-05 06:42:20|468.26|465.46|468.01|465.21|468.26|465.46|468.01|465.21|0
1651732950000|2022-05-05 06:42:30|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1651732960000|2022-05-05 06:42:40|468.26|465.46|468.01|465.21|468.26|465.46|468.01|465.21|0
1651732970000|2022-05-05 06:42:50|468.26|465.46|468.26|465.46|468.38|465.58|468.26|465.46|0
1651732980000|2022-05-05 06:43:00|468.38|465.58|467.29|464.49|468.38|465.58|467.29|464.49|0
1651732990000|2022-05-05 06:43:10|467.41|464.61|467.05|464.25|467.41|464.61|467.05|464.25|0
1651733000000|2022-05-05 06:43:20|466.8|464|466.93|464.13|467.17|464.37|466.8|464|0
1651733010000|2022-05-05 06:43:30|466.8|464|467.77|464.97|467.77|464.97|466.69|463.89|0
1651733020000|2022-05-05 06:43:40|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1651733030000|2022-05-05 06:43:50|467.66|464.86|468.01|465.21|468.01|465.21|467.53|464.73|0
1651733040000|2022-05-05 06:44:00|468.14|465.34|468.01|465.21|468.5|465.7|468.01|465.21|0
1651733050000|2022-05-05 06:44:10|468.14|465.34|468.01|465.21|468.14|465.34|468.01|465.21|0
1651733060000|2022-05-05 06:44:20|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1651733070000|2022-05-05 06:44:30|468.38|465.58|468.98|466.18|468.98|466.18|468.25|465.45|0
1651733080000|2022-05-05 06:44:40|468.86|466.06|468.74|465.94|468.98|466.18|468.74|465.94|0
1651733090000|2022-05-05 06:44:50|468.5|465.7|468.74|465.94|468.74|465.94|468.5|465.7|0
1651733100000|2022-05-05 06:45:00|468.5|465.7|468.74|465.94|468.74|465.94|468.5|465.7|0
1651733110000|2022-05-05 06:45:10|468.5|465.7|468.5|465.7|468.5|465.7|468.25|465.45|0
1651733140000|2022-05-05 06:45:40|468.74|465.94|468.98|466.18|468.98|466.18|468.74|465.94|0
1651733150000|2022-05-05 06:45:50|468.74|465.94|468.98|466.18|468.98|466.18|468.74|465.94|0
1651733160000|2022-05-05 06:46:00|468.86|466.06|468.38|465.58|468.86|466.06|468.38|465.58|0
1651733170000|2022-05-05 06:46:10|468.25|465.45|468.01|465.21|468.25|465.45|468.01|465.21|0
1651733190000|2022-05-05 06:46:30|468.25|465.45|467.77|464.97|468.25|465.45|467.77|464.97|0
1651733200000|2022-05-05 06:46:40|467.9|465.1|468.14|465.34|468.14|465.34|467.9|465.1|0
1651733210000|2022-05-05 06:46:50|468.25|465.45|468.62|465.82|468.62|465.82|468.25|465.45|0
1651733220000|2022-05-05 06:47:00|468.5|465.7|468.25|465.45|468.5|465.7|468.01|465.21|0
1651733230000|2022-05-05 06:47:10|468.01|465.21|467.77|464.97|468.14|465.34|467.77|464.97|0
1651733240000|2022-05-05 06:47:20|467.53|464.73|468.14|465.34|468.14|465.34|467.53|464.73|0
1651733250000|2022-05-05 06:47:30|468.25|465.45|468.01|465.21|468.25|465.45|468.01|465.21|0
1651733260000|2022-05-05 06:47:40|468.25|465.45|468.25|465.45|468.5|465.7|468.25|465.45|0
1651733270000|2022-05-05 06:47:50|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1651733280000|2022-05-05 06:48:00|468.74|465.94|468.38|465.58|468.74|465.94|468.38|465.58|0
1651733290000|2022-05-05 06:48:10|468.25|465.45|468.25|465.45|468.25|465.45|468.01|465.21|0
1651733300000|2022-05-05 06:48:20|468.5|465.7|469.22|466.42|469.22|466.42|468.5|465.7|0
1651733310000|2022-05-05 06:48:30|468.98|466.18|468.74|465.94|468.98|466.18|468.74|465.94|0
1651733330000|2022-05-05 06:48:50|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1651733340000|2022-05-05 06:49:00|468.62|465.82|468.5|465.7|468.62|465.82|468.5|465.7|0
1651733350000|2022-05-05 06:49:10|468.62|465.82|468.62|465.82|468.62|465.82|468.62|465.82|0
1651733360000|2022-05-05 06:49:20|468.5|465.7|468.74|465.94|468.98|466.18|468.5|465.7|0
1651733370000|2022-05-05 06:49:30|468.98|466.18|468.86|466.06|468.98|466.18|468.86|466.06|0
1651733380000|2022-05-05 06:49:40|468.98|466.18|468.74|465.94|468.98|466.18|468.74|465.94|0
1651733390000|2022-05-05 06:49:50|468.25|465.45|468.5|465.7|468.5|465.7|468.25|465.45|0
1651733400000|2022-05-05 06:50:00|468.38|465.58|468.14|465.34|468.38|465.58|468.01|465.21|0
1651733410000|2022-05-05 06:50:10|468.25|465.45|468.14|465.34|468.25|465.45|468.01|465.21|0
1651733420000|2022-05-05 06:50:20|468.01|465.21|468.25|465.45|468.25|465.45|468.01|465.21|0
1651733430000|2022-05-05 06:50:30|468.5|465.7|468.25|465.45|468.5|465.7|468.25|465.45|0
1651733440000|2022-05-05 06:50:40|468.38|465.58|468.5|465.7|468.5|465.7|468.25|465.45|0
1651733450000|2022-05-05 06:50:50|468.25|465.45|468.25|465.45|468.25|465.45|468.25|465.45|0
1651733460000|2022-05-05 06:51:00|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1651733470000|2022-05-05 06:51:10|467.29|464.49|467.77|464.97|467.77|464.97|467.29|464.49|0
1651733480000|2022-05-05 06:51:20|467.9|465.1|468.86|466.06|468.86|466.06|467.9|465.1|0
1651733490000|2022-05-05 06:51:30|469.22|466.42|468.98|466.18|469.22|466.42|468.98|466.18|0
1651733500000|2022-05-05 06:51:40|469.22|466.42|468.74|465.94|469.22|466.42|468.74|465.94|0
1651733510000|2022-05-05 06:51:50|468.86|466.06|469.11|466.31|469.22|466.42|468.74|465.94|0
1651733520000|2022-05-05 06:52:00|468.74|465.94|468.5|465.7|468.74|465.94|468.5|465.7|0
1651733530000|2022-05-05 06:52:10|468.25|465.45|468.38|465.58|468.5|465.7|468.25|465.45|0
1651733540000|2022-05-05 06:52:20|468.25|465.45|467.77|464.97|468.25|465.45|467.77|464.97|0
1651733550000|2022-05-05 06:52:30|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1651733560000|2022-05-05 06:52:40|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1651733570000|2022-05-05 06:52:50|467.9|465.1|468.01|465.21|468.01|465.21|467.9|465.1|0
1651733580000|2022-05-05 06:53:00|468.14|465.34|467.53|464.73|468.14|465.34|467.53|464.73|0
1651733590000|2022-05-05 06:53:10|467.65|464.85|467.9|465.1|467.9|465.1|467.65|464.85|0
1651733600000|2022-05-05 06:53:20|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1651733610000|2022-05-05 06:53:30|468.01|465.21|468.62|465.82|468.62|465.82|468.01|465.21|0
1651733620000|2022-05-05 06:53:40|468.74|465.94|468.5|465.7|468.74|465.94|468.5|465.7|0
1651733630000|2022-05-05 06:53:50|468.74|465.94|468.86|466.06|468.98|466.18|468.74|465.94|0
1651733640000|2022-05-05 06:54:00|468.25|465.45|468.25|465.45|468.25|465.45|468.25|465.45|0
1651733650000|2022-05-05 06:54:10|468.5|465.7|468.74|465.94|468.74|465.94|468.38|465.58|0
1651733670000|2022-05-05 06:54:30|468.98|466.18|468.74|465.94|468.98|466.18|468.74|465.94|0
1651733680000|2022-05-05 06:54:40|468.98|466.18|468.86|466.06|468.98|466.18|468.74|465.94|0
1651733690000|2022-05-05 06:54:50|468.98|466.18|469.22|466.42|469.22|466.42|468.98|466.18|0
1651733700000|2022-05-05 06:55:00|468.98|466.18|468.98|466.18|468.98|466.18|468.74|465.94|0
1651733710000|2022-05-05 06:55:10|468.74|465.94|468.74|465.94|468.74|465.94|468.74|465.94|0
1651733720000|2022-05-05 06:55:20|468.5|465.7|467.77|464.97|468.5|465.7|467.77|464.97|0
1651733730000|2022-05-05 06:55:30|468.01|465.21|468.5|465.7|468.5|465.7|468.01|465.21|0
1651733740000|2022-05-05 06:55:40|468.14|465.34|468.01|465.21|468.25|465.45|468.01|465.21|0
1651733750000|2022-05-05 06:55:50|467.77|464.97|468.01|465.21|468.01|465.21|467.77|464.97|0
1651733760000|2022-05-05 06:56:00|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1651733770000|2022-05-05 06:56:10|468.01|465.21|467.77|464.97|468.01|465.21|467.77|464.97|0
1651733790000|2022-05-05 06:56:30|468.14|465.34|468.25|465.45|468.38|465.58|468.14|465.34|0
1651733800000|2022-05-05 06:56:40|468.49|465.69|468.49|465.69|468.62|465.82|468.49|465.69|0
1651733810000|2022-05-05 06:56:50|468.74|465.94|468.74|465.94|468.74|465.94|468.49|465.69|0
1651733820000|2022-05-05 06:57:00|468.62|465.82|468.25|465.45|468.62|465.82|468.01|465.21|0
1651733830000|2022-05-05 06:57:10|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1651733840000|2022-05-05 06:57:20|468.74|465.94|468.74|465.94|468.74|465.94|468.74|465.94|0
1651733850000|2022-05-05 06:57:30|468.98|466.18|469.1|466.3|469.22|466.42|468.98|466.18|0
1651733860000|2022-05-05 06:57:40|468.98|466.18|468.98|466.18|469.1|466.3|468.86|466.06|0
1651733870000|2022-05-05 06:57:50|469.1|466.3|469.22|466.42|469.22|466.42|468.98|466.18|0
1651733890000|2022-05-05 06:58:10|468.98|466.18|468.74|465.94|468.98|466.18|468.74|465.94|0
1651733900000|2022-05-05 06:58:20|468.98|466.18|469.22|466.42|469.22|466.42|468.86|466.06|0
1651733910000|2022-05-05 06:58:30|470.91|468.11|470.43|467.63|470.91|468.11|470.43|467.63|0
1651733920000|2022-05-05 06:58:40|470.67|467.87|470.91|468.11|470.91|468.11|470.56|467.76|0
1651733930000|2022-05-05 06:58:50|470.67|467.87|472.12|469.32|472.12|469.32|470.67|467.87|0
1651733940000|2022-05-05 06:59:00|472.01|469.21|471.4|468.6|472.01|469.21|471.4|468.6|0
1651733950000|2022-05-05 06:59:10|471.28|468.48|471.4|468.6|471.4|468.6|471.04|468.24|0
1651733960000|2022-05-05 06:59:20|471.04|468.24|471.16|468.36|471.16|468.36|471.04|468.24|0
1651733970000|2022-05-05 06:59:30|471.4|468.6|470.67|467.87|471.4|468.6|470.67|467.87|0
1651733980000|2022-05-05 06:59:40|470.91|468.11|471.4|468.6|471.4|468.6|470.91|468.11|0
1651733990000|2022-05-05 06:59:50|471.64|468.84|471.77|468.97|471.77|468.97|471.4|468.6|0
1651734000000|2022-05-05 07:00:00|470.67|467.87|471.77|468.97|471.77|468.97|470.67|467.87|0
1651734010000|2022-05-05 07:00:10|471.64|468.84|473.09|470.29|473.09|470.29|471.64|468.84|0
1651734020000|2022-05-05 07:00:20|473.33|470.53|473.58|470.78|473.58|470.78|473.33|470.53|0
1651734030000|2022-05-05 07:00:30|473.33|470.53|472.85|470.05|473.33|470.53|472.85|470.05|0
1651734040000|2022-05-05 07:00:40|473.33|470.53|473.09|470.29|473.33|470.53|473.09|470.29|0
1651734050000|2022-05-05 07:00:50|473.33|470.53|473.09|470.29|473.33|470.53|473.09|470.29|0
1651734060000|2022-05-05 07:01:00|473.58|470.78|473.33|470.53|473.58|470.78|473.33|470.53|0
1651734070000|2022-05-05 07:01:10|473.58|470.78|474.06|471.26|474.06|471.26|473.58|470.78|0
1651734080000|2022-05-05 07:01:20|473.82|471.02|473.7|470.9|473.82|471.02|473.58|470.78|0
1651734090000|2022-05-05 07:01:30|473.82|471.02|473.82|471.02|474.06|471.26|473.82|471.02|0
1651734100000|2022-05-05 07:01:40|473.7|470.9|473.58|470.78|473.7|470.9|473.58|470.78|0
1651734110000|2022-05-05 07:01:50|473.22|470.42|473.33|470.53|473.46|470.66|473.22|470.42|0
1651734130000|2022-05-05 07:02:10|473.58|470.78|473.33|470.53|473.58|470.78|473.33|470.53|0
1651734140000|2022-05-05 07:02:20|473.58|470.78|473.58|470.78|473.58|470.78|473.33|470.53|0
1651734150000|2022-05-05 07:02:30|473.33|470.53|473.94|471.14|473.94|471.14|473.33|470.53|0
1651734160000|2022-05-05 07:02:40|473.82|471.02|474.06|471.26|474.3|471.5|473.82|471.02|0
1651734170000|2022-05-05 07:02:50|473.58|470.78|473.09|470.29|473.82|471.02|473.09|470.29|0
1651734180000|2022-05-05 07:03:00|473.58|470.78|473.82|471.02|473.82|471.02|473.46|470.66|0
1651734190000|2022-05-05 07:03:10|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1651734200000|2022-05-05 07:03:20|473.82|471.02|473.94|471.14|473.94|471.14|473.82|471.02|0
1651734210000|2022-05-05 07:03:30|474.06|471.26|473.7|470.9|474.06|471.26|473.7|470.9|0
1651734220000|2022-05-05 07:03:40|473.33|470.53|473.09|470.29|473.33|470.53|473.09|470.29|0
1651734230000|2022-05-05 07:03:50|473.22|470.42|472.98|470.18|473.22|470.42|472.85|470.05|0
1651734240000|2022-05-05 07:04:00|472.85|470.05|472.37|469.57|472.85|470.05|472.37|469.57|0
1651734250000|2022-05-05 07:04:10|472.49|469.69|471.88|469.08|472.49|469.69|471.88|469.08|0
1651734260000|2022-05-05 07:04:20|471.64|468.84|470.67|467.87|471.64|468.84|470.43|467.63|0
1651734270000|2022-05-05 07:04:30|470.91|468.11|469.95|467.15|470.91|468.11|469.95|467.15|0
1651734280000|2022-05-05 07:04:40|469.7|466.9|469.83|467.03|469.83|467.03|469.22|466.42|0
1651734290000|2022-05-05 07:04:50|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1651734300000|2022-05-05 07:05:00|469.5|467.1|469.87|467.47|470.23|467.83|469.5|467.1|0
1651734310000|2022-05-05 07:05:10|469.99|467.59|469.99|467.59|470.23|467.83|469.99|467.59|0
1651734320000|2022-05-05 07:05:20|470.11|467.71|470.11|467.71|470.23|467.83|470.11|467.71|0
1651734330000|2022-05-05 07:05:30|470.47|468.07|470.95|468.55|471.32|468.92|470.47|468.07|0
1651734340000|2022-05-05 07:05:40|471.2|468.8|472.78|470.38|472.78|470.38|471.2|468.8|0
1651734350000|2022-05-05 07:05:50|472.65|470.25|472.17|469.77|472.89|470.49|472.17|469.77|0
1651734360000|2022-05-05 07:06:00|472.41|470.01|473.38|470.98|473.38|470.98|472.41|470.01|0
1651734370000|2022-05-05 07:06:10|473.62|471.22|473.5|471.1|473.99|471.59|473.5|471.1|0
1651734380000|2022-05-05 07:06:20|473.38|470.98|472.41|470.01|473.38|470.98|472.41|470.01|0
1651734390000|2022-05-05 07:06:30|472.29|469.89|472.65|470.25|472.89|470.49|472.29|469.89|0
1651734400000|2022-05-05 07:06:40|472.89|470.49|472.89|470.49|473.13|470.73|472.89|470.49|0
1651734410000|2022-05-05 07:06:50|472.65|470.25|473.74|471.34|473.74|471.34|472.65|470.25|0
1651734420000|2022-05-05 07:07:00|473.13|470.73|473.13|470.73|473.62|471.22|473.13|470.73|0
1651734430000|2022-05-05 07:07:10|472.89|470.49|473.26|470.86|473.26|470.86|472.78|470.38|0
1651734440000|2022-05-05 07:07:20|473.38|470.98|473.13|470.73|473.5|471.1|473.13|470.73|0
1651734450000|2022-05-05 07:07:30|472.65|470.25|472.89|470.49|472.89|470.49|472.65|470.25|0
1651734460000|2022-05-05 07:07:40|473.38|470.98|472.41|470.01|473.38|470.98|472.41|470.01|0
1651734470000|2022-05-05 07:07:50|472.16|469.76|472.41|470.01|472.41|470.01|471.92|469.52|0
1651734480000|2022-05-05 07:08:00|473.38|470.98|472.29|469.89|473.38|470.98|472.29|469.89|0
1651734490000|2022-05-05 07:08:10|472.41|470.01|472.41|470.01|472.41|470.01|472.16|469.76|0
1651734500000|2022-05-05 07:08:20|472.16|469.76|470.95|468.55|472.29|469.89|470.95|468.55|0
1651734510000|2022-05-05 07:08:30|470.35|467.95|470.23|467.83|470.71|468.31|470.23|467.83|0
1651734520000|2022-05-05 07:08:40|470.47|468.07|470.47|468.07|470.71|468.31|470.47|468.07|0
1651734530000|2022-05-05 07:08:50|469.99|467.59|470.35|467.95|470.35|467.95|469.87|467.47|0
1651734540000|2022-05-05 07:09:00|470.11|467.71|469.39|466.99|470.11|467.71|469.26|466.86|0
1651734550000|2022-05-05 07:09:10|469.74|467.34|469.99|467.59|469.99|467.59|469.74|467.34|0
1651734560000|2022-05-05 07:09:20|469.74|467.34|469.5|467.1|469.74|467.34|469.5|467.1|0
1651734570000|2022-05-05 07:09:30|469.99|467.59|470.11|467.71|470.23|467.83|469.99|467.59|0
1651734580000|2022-05-05 07:09:40|469.99|467.59|470.35|467.95|470.35|467.95|469.99|467.59|0
1651734590000|2022-05-05 07:09:50|470.23|467.83|471.08|468.68|471.08|468.68|470.23|467.83|0
1651734600000|2022-05-05 07:10:00|470.95|468.55|471.08|468.68|471.08|468.68|470.84|468.44|0
1651734610000|2022-05-05 07:10:10|471.68|469.28|472.65|470.25|472.65|470.25|471.68|469.28|0
1651734620000|2022-05-05 07:10:20|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1651734630000|2022-05-05 07:10:30|472.41|470.01|472.05|469.65|472.41|470.01|471.92|469.52|0
1651734640000|2022-05-05 07:10:40|472.65|470.25|472.89|470.49|472.89|470.49|472.41|470.01|0
1651734650000|2022-05-05 07:10:50|473.02|470.62|472.65|470.25|473.38|470.98|472.65|470.25|0
1651734660000|2022-05-05 07:11:00|472.41|470.01|472.16|469.76|472.41|470.01|472.16|469.76|0
1651734670000|2022-05-05 07:11:10|471.92|469.52|472.41|470.01|472.41|470.01|471.92|469.52|0
1651734680000|2022-05-05 07:11:20|472.77|470.37|473.38|470.98|473.38|470.98|472.77|470.37|0
1651734690000|2022-05-05 07:11:30|473.26|470.86|472.89|470.49|473.26|470.86|472.89|470.49|0
1651734700000|2022-05-05 07:11:40|472.77|470.37|473.13|470.73|473.13|470.73|472.65|470.25|0
1651734710000|2022-05-05 07:11:50|473.62|471.22|473.86|471.46|474.1|471.7|473.5|471.1|0
1651734720000|2022-05-05 07:12:00|473.37|470.97|473.37|470.97|473.62|471.22|473.37|470.97|0
1651734730000|2022-05-05 07:12:10|473.5|471.1|473.02|470.62|473.5|471.1|473.02|470.62|0
1651734740000|2022-05-05 07:12:20|472.77|470.37|473.13|470.73|473.37|470.97|472.77|470.37|0
1651734750000|2022-05-05 07:12:30|473.62|471.22|474.59|472.19|474.59|472.19|473.62|471.22|0
1651734760000|2022-05-05 07:12:40|474.83|472.43|474.83|472.43|475.07|472.67|474.83|472.43|0
1651734770000|2022-05-05 07:12:50|475.07|472.67|474.95|472.55|475.07|472.67|474.83|472.43|0
1651734780000|2022-05-05 07:13:00|474.59|472.19|474.71|472.31|474.71|472.31|474.59|472.19|0
1651734790000|2022-05-05 07:13:10|474.83|472.43|474.71|472.31|474.83|472.43|474.59|472.19|0
1651734800000|2022-05-05 07:13:20|474.59|472.19|475.07|472.67|475.07|472.67|474.59|472.19|0
1651734810000|2022-05-05 07:13:30|475.31|472.91|475.31|472.91|475.31|472.91|475.07|472.67|0
1651734820000|2022-05-05 07:13:40|475.44|473.04|476.28|473.88|476.28|473.88|475.44|473.04|0
1651734830000|2022-05-05 07:13:50|476.04|473.64|475.56|473.16|476.04|473.64|475.56|473.16|0
1651734840000|2022-05-05 07:14:00|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1651734850000|2022-05-05 07:14:10|476.04|473.64|476.17|473.77|476.17|473.77|476.04|473.64|0
1651734860000|2022-05-05 07:14:20|476.04|473.64|476.28|473.88|476.28|473.88|476.04|473.64|0
1651734870000|2022-05-05 07:14:30|476.52|474.12|476.28|473.88|476.52|474.12|476.28|473.88|0
1651734880000|2022-05-05 07:14:40|476.52|474.12|477.14|474.74|477.14|474.74|476.52|474.12|0
1651734890000|2022-05-05 07:14:50|477.25|474.85|477.01|474.61|477.25|474.85|477.01|474.61|0
1651734900000|2022-05-05 07:15:00|477.49|475.09|477.62|475.22|477.62|475.22|476.89|474.49|0
1651734910000|2022-05-05 07:15:10|477.74|475.34|476.77|474.37|477.74|475.34|476.77|474.37|0
1651734920000|2022-05-05 07:15:20|477.01|474.61|476.77|474.37|477.01|474.61|476.77|474.37|0
1651734930000|2022-05-05 07:15:30|477.01|474.61|477.14|474.74|477.14|474.74|476.77|474.37|0
1651734940000|2022-05-05 07:15:40|477.01|474.61|477.01|474.61|477.14|474.74|477.01|474.61|0
1651734950000|2022-05-05 07:15:50|476.77|474.37|476.89|474.49|476.89|474.49|476.77|474.37|0
1651734960000|2022-05-05 07:16:00|476.77|474.37|477.49|475.09|477.49|475.09|476.52|474.12|0
1651734970000|2022-05-05 07:16:10|477.74|475.34|477.38|474.98|477.74|475.34|477.25|474.85|0
1651734980000|2022-05-05 07:16:20|477.25|474.85|477.98|475.58|477.98|475.58|477.25|474.85|0
1651734990000|2022-05-05 07:16:30|477.74|475.34|478.46|476.06|478.46|476.06|477.74|475.34|0
1651735000000|2022-05-05 07:16:40|478.59|476.19|479.68|477.28|479.68|477.28|478.59|476.19|0
1651735010000|2022-05-05 07:16:50|479.19|476.79|479.44|477.04|479.44|477.04|478.95|476.55|0
1651735020000|2022-05-05 07:17:00|479.68|477.28|479.92|477.52|479.92|477.52|479.68|477.28|0
1651735030000|2022-05-05 07:17:10|479.56|477.16|479.68|477.28|479.68|477.28|479.32|476.92|0
1651735040000|2022-05-05 07:17:20|479.44|477.04|478.95|476.55|479.68|477.28|478.95|476.55|0
1651735050000|2022-05-05 07:17:30|479.19|476.79|479.19|476.79|479.44|477.04|479.19|476.79|0
1651735060000|2022-05-05 07:17:40|478.95|476.55|479.19|476.79|479.44|477.04|478.95|476.55|0
1651735070000|2022-05-05 07:17:50|479.44|477.04|479.56|477.16|479.68|477.28|479.44|477.04|0
1651735080000|2022-05-05 07:18:00|479.19|476.79|479.19|476.79|479.19|476.79|478.95|476.55|0
1651735090000|2022-05-05 07:18:10|479.08|476.68|479.08|476.68|479.19|476.79|479.08|476.68|0
1651735100000|2022-05-05 07:18:20|479.19|476.79|479.44|477.04|479.68|477.28|479.19|476.79|0
1651735110000|2022-05-05 07:18:30|479.68|477.28|479.43|477.03|479.68|477.28|479.43|477.03|0
1651735120000|2022-05-05 07:18:40|479.56|477.16|479.68|477.28|479.68|477.28|479.56|477.16|0
1651735130000|2022-05-05 07:18:50|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1651735140000|2022-05-05 07:19:00|479.19|476.79|479.43|477.03|479.43|477.03|479.19|476.79|0
1651735150000|2022-05-05 07:19:10|478.95|476.55|479.32|476.92|479.32|476.92|478.95|476.55|0
1651735160000|2022-05-05 07:19:20|479.43|477.03|479.43|477.03|479.92|477.52|479.43|477.03|0
1651735170000|2022-05-05 07:19:30|479.19|476.79|479.19|476.79|479.43|477.03|479.19|476.79|0
1651735180000|2022-05-05 07:19:40|478.83|476.43|479.43|477.03|479.43|477.03|478.46|476.06|0
1651735190000|2022-05-05 07:19:50|479.68|477.28|479.68|477.28|479.68|477.28|479.68|477.28|0
1651735210000|2022-05-05 07:20:10|479.8|477.4|479.92|477.52|479.92|477.52|479.68|477.28|0
1651735220000|2022-05-05 07:20:20|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1651735230000|2022-05-05 07:20:30|480.09|477.69|480.09|477.69|480.09|477.69|480.09|477.69|0
1651735240000|2022-05-05 07:20:40|479.74|477.34|480.22|477.82|480.22|477.82|479.74|477.34|0
1651735250000|2022-05-05 07:20:50|480.12|477.72|480.12|477.72|480.12|477.72|479.88|477.48|0
1651735270000|2022-05-05 07:21:10|479.88|477.48|479.15|476.75|479.88|477.48|479.15|476.75|0
1651735280000|2022-05-05 07:21:20|479.39|476.99|479.39|476.99|479.64|477.24|479.39|476.99|0
1651735290000|2022-05-05 07:21:30|478.91|476.51|479.28|476.88|479.28|476.88|478.91|476.51|0
1651735300000|2022-05-05 07:21:40|479.64|477.24|479.52|477.12|479.64|477.24|479.39|476.99|0
1651735310000|2022-05-05 07:21:50|479.64|477.24|480.12|477.72|480.12|477.72|479.64|477.24|0
1651735320000|2022-05-05 07:22:00|479.64|477.24|479.39|476.99|479.64|477.24|479.39|476.99|0
1651735330000|2022-05-05 07:22:10|479.15|476.75|479.15|476.75|479.15|476.75|479.03|476.63|0
1651735340000|2022-05-05 07:22:20|479.39|476.99|479.15|476.75|479.39|476.99|479.15|476.75|0
1651735350000|2022-05-05 07:22:30|479.39|476.99|479.39|476.99|479.39|476.99|479.15|476.75|0
1651735360000|2022-05-05 07:22:40|479.52|477.12|479.64|477.24|479.64|477.24|479.39|476.99|0
1651735370000|2022-05-05 07:22:50|479.52|477.12|479.64|477.24|479.64|477.24|479.52|477.12|0
1651735380000|2022-05-05 07:23:00|479.39|476.99|479.88|477.48|479.88|477.48|479.39|476.99|0
1651735390000|2022-05-05 07:23:10|479.64|477.24|479.39|476.99|479.64|477.24|479.39|476.99|0
1651735400000|2022-05-05 07:23:20|479.64|477.24|479.52|477.12|479.64|477.24|479.52|477.12|0
1651735410000|2022-05-05 07:23:30|479.64|477.24|479.88|477.48|479.88|477.48|479.52|477.12|0
1651735420000|2022-05-05 07:23:40|480.12|477.72|479.52|477.12|480.12|477.72|479.52|477.12|0
1651735430000|2022-05-05 07:23:50|479.39|476.99|479.64|477.24|479.64|477.24|479.39|476.99|0
1651735440000|2022-05-05 07:24:00|479.88|477.48|479.64|477.24|479.88|477.48|479.64|477.24|0
1651735450000|2022-05-05 07:24:10|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1651735460000|2022-05-05 07:24:20|480.12|477.72|481.33|478.93|481.33|478.93|480.12|477.72|0
1651735470000|2022-05-05 07:24:30|481.09|478.69|480.97|478.57|481.09|478.69|480.97|478.57|0
1651735480000|2022-05-05 07:24:40|481.33|478.93|482.3|479.9|482.3|479.9|481.22|478.82|0
1651735490000|2022-05-05 07:24:50|482.79|480.39|482.54|480.14|482.79|480.39|482.54|480.14|0
1651735500000|2022-05-05 07:25:00|482.79|480.39|482.79|480.39|483.03|480.63|482.79|480.39|0
1651735510000|2022-05-05 07:25:10|482.54|480.14|481.7|479.3|482.54|480.14|481.7|479.3|0
1651735520000|2022-05-05 07:25:20|481.57|479.17|482.54|480.14|482.54|480.14|481.57|479.17|0
1651735530000|2022-05-05 07:25:30|482.43|480.03|481.57|479.17|482.79|480.39|481.57|479.17|0
1651735540000|2022-05-05 07:25:40|482.06|479.66|482.54|480.14|482.54|480.14|481.82|479.42|0
1651735550000|2022-05-05 07:25:50|482.79|480.39|482.43|480.03|482.79|480.39|482.43|480.03|0
1651735560000|2022-05-05 07:26:00|482.54|480.14|482.3|479.9|482.54|480.14|482.3|479.9|0
1651735570000|2022-05-05 07:26:10|482.79|480.39|482.79|480.39|483.03|480.63|482.79|480.39|0
1651735580000|2022-05-05 07:26:20|483.03|480.63|482.79|480.39|483.03|480.63|482.79|480.39|0
1651735590000|2022-05-05 07:26:30|482.3|479.9|482.06|479.66|482.3|479.9|482.06|479.66|0
1651735600000|2022-05-05 07:26:40|482.3|479.9|482.79|480.39|482.79|480.39|482.3|479.9|0
1651735610000|2022-05-05 07:26:50|482.67|480.27|483.15|480.75|483.15|480.75|482.3|479.9|0
1651735620000|2022-05-05 07:27:00|483.27|480.87|483.03|480.63|483.76|481.36|483.03|480.63|0
1651735630000|2022-05-05 07:27:10|482.79|480.39|483.27|480.87|483.27|480.87|482.79|480.39|0
1651735640000|2022-05-05 07:27:20|482.79|480.39|482.79|480.39|482.79|480.39|482.79|480.39|0
1651735650000|2022-05-05 07:27:30|482.54|480.14|482.3|479.9|482.54|480.14|482.3|479.9|0
1651735660000|2022-05-05 07:27:40|482.54|480.14|482.67|480.27|482.67|480.27|482.54|480.14|0
1651735670000|2022-05-05 07:27:50|483.03|480.63|482.43|480.03|483.03|480.63|482.3|479.9|0
1651735680000|2022-05-05 07:28:00|482.3|479.9|481.82|479.42|482.3|479.9|481.82|479.42|0
1651735690000|2022-05-05 07:28:10|482.06|479.66|481.46|479.06|482.18|479.78|481.46|479.06|0
1651735700000|2022-05-05 07:28:20|481.57|479.17|481.09|478.69|481.57|479.17|481.09|478.69|0
1651735710000|2022-05-05 07:28:30|481.21|478.81|481.09|478.69|481.21|478.81|480.97|478.57|0
1651735720000|2022-05-05 07:28:40|480.85|478.45|479.88|477.48|480.85|478.45|479.88|477.48|0
1651735730000|2022-05-05 07:28:50|480.12|477.72|480.12|477.72|480.12|477.72|480.12|477.72|0
1651735740000|2022-05-05 07:29:00|479.88|477.48|480.12|477.72|480.12|477.72|479.88|477.48|0
1651735750000|2022-05-05 07:29:10|480.25|477.85|480.49|478.09|480.49|478.09|480.12|477.72|0
1651735760000|2022-05-05 07:29:20|480.36|477.96|481.09|478.69|481.09|478.69|480.36|477.96|0
1651735770000|2022-05-05 07:29:30|481.57|479.17|482.06|479.66|482.06|479.66|481.57|479.17|0
1651735780000|2022-05-05 07:29:40|481.82|479.42|482.18|479.78|482.18|479.78|481.82|479.42|0
1651735790000|2022-05-05 07:29:50|482.06|479.66|483.27|480.87|483.27|480.87|481.94|479.54|0
1651735800000|2022-05-05 07:30:00|483.51|481.11|482.3|479.9|483.51|481.11|482.3|479.9|0
1651735810000|2022-05-05 07:30:10|481.21|478.81|481.33|478.93|481.33|478.93|481.21|478.81|0
1651735820000|2022-05-05 07:30:20|481.09|478.69|480.6|478.2|481.09|478.69|480.6|478.2|0
1651735830000|2022-05-05 07:30:30|480.36|477.96|481.09|478.69|481.09|478.69|480.12|477.72|0
1651735840000|2022-05-05 07:30:40|481.46|479.06|481.46|479.06|481.46|479.06|481.46|479.06|0
1651735850000|2022-05-05 07:30:50|481.33|478.93|481.09|478.69|481.33|478.93|481.09|478.69|0
1651735860000|2022-05-05 07:31:00|481.57|479.17|480.85|478.45|481.57|479.17|480.85|478.45|0
1651735870000|2022-05-05 07:31:10|481.09|478.69|480.85|478.45|481.09|478.69|480.73|478.33|0
1651735880000|2022-05-05 07:31:20|480.6|478.2|480.12|477.72|480.6|478.2|480.12|477.72|0
1651735890000|2022-05-05 07:31:30|480|477.6|480.12|477.72|480.12|477.72|479.88|477.48|0
1651735900000|2022-05-05 07:31:40|479.88|477.48|479.39|476.99|479.88|477.48|479.39|476.99|0
1651735910000|2022-05-05 07:31:50|479.76|477.36|480.6|478.2|480.85|478.45|479.39|476.99|0
1651735920000|2022-05-05 07:32:00|480.24|477.84|480.6|478.2|480.6|478.2|479.88|477.48|0
1651735930000|2022-05-05 07:32:10|479.63|477.23|479.63|477.23|479.88|477.48|479.63|477.23|0
1651735940000|2022-05-05 07:32:20|479.39|476.99|481.33|478.93|481.33|478.93|479.39|476.99|0
1651735950000|2022-05-05 07:32:30|481.82|479.42|480.36|477.96|481.82|479.42|480.36|477.96|0
1651735960000|2022-05-05 07:32:40|480.49|478.09|480.6|478.2|480.6|478.2|480.49|478.09|0
1651735970000|2022-05-05 07:32:50|480.36|477.96|480.6|478.2|480.6|478.2|480.36|477.96|0
1651735980000|2022-05-05 07:33:00|480.49|478.09|481.57|479.17|481.57|479.17|480.49|478.09|0
1651735990000|2022-05-05 07:33:10|481.7|479.3|481.33|478.93|481.7|479.3|481.09|478.69|0
1651736000000|2022-05-05 07:33:20|481.57|479.17|481.46|479.06|481.57|479.17|481.33|478.93|0
1651736010000|2022-05-05 07:33:30|481.33|478.93|481.46|479.06|481.46|479.06|481.09|478.69|0
1651736020000|2022-05-05 07:33:40|481.57|479.17|481.33|478.93|481.57|479.17|481.33|478.93|0
1651736030000|2022-05-05 07:33:50|481.21|478.81|480.85|478.45|481.21|478.81|480.85|478.45|0
1651736040000|2022-05-05 07:34:00|481.09|478.69|481.46|479.06|481.46|479.06|480.85|478.45|0
1651736050000|2022-05-05 07:34:10|481.82|479.42|482.06|479.66|482.06|479.66|481.82|479.42|0
1651736060000|2022-05-05 07:34:20|481.94|479.54|482.06|479.66|482.06|479.66|481.94|479.54|0
1651736070000|2022-05-05 07:34:30|481.7|479.3|481.09|478.69|481.7|479.3|481.09|478.69|0
1651736080000|2022-05-05 07:34:40|481.57|479.17|482.3|479.9|482.3|479.9|481.57|479.17|0
1651736090000|2022-05-05 07:34:50|482.18|479.78|482.06|479.66|482.18|479.78|482.06|479.66|0
1651736100000|2022-05-05 07:35:00|481.82|479.42|482.06|479.66|482.06|479.66|481.33|478.93|0
1651736110000|2022-05-05 07:35:10|482.3|479.9|483.27|480.87|483.27|480.87|482.3|479.9|0
1651736120000|2022-05-05 07:35:20|482.78|480.38|483.03|480.63|483.03|480.63|482.78|480.38|0
1651736130000|2022-05-05 07:35:30|483.27|480.87|483.03|480.63|483.27|480.87|483.03|480.63|0
1651736140000|2022-05-05 07:35:40|482.3|479.9|481.81|479.41|482.3|479.9|481.81|479.41|0
1651736150000|2022-05-05 07:35:50|481.7|479.3|481.81|479.41|481.81|479.41|481.57|479.17|0
1651736160000|2022-05-05 07:36:00|481.33|478.93|480.85|478.45|481.33|478.93|480.6|478.2|0
1651736170000|2022-05-05 07:36:10|481.09|478.69|481.09|478.69|481.09|478.69|481.09|478.69|0
1651736180000|2022-05-05 07:36:20|481.33|478.93|480.85|478.45|481.33|478.93|480.85|478.45|0
1651736190000|2022-05-05 07:36:30|481.09|478.69|480.36|477.96|481.09|478.69|480.36|477.96|0
1651736200000|2022-05-05 07:36:40|480.6|478.2|480.12|477.72|480.6|478.2|480.12|477.72|0
1651736210000|2022-05-05 07:36:50|480.36|477.96|480|477.6|480.36|477.96|480|477.6|0
1651736220000|2022-05-05 07:37:00|479.88|477.48|479.39|476.99|479.88|477.48|479.39|476.99|0
1651736230000|2022-05-05 07:37:10|479.28|476.88|479.63|477.23|479.63|477.23|479.28|476.88|0
1651736240000|2022-05-05 07:37:20|479.88|477.48|479.63|477.23|479.88|477.48|479.63|477.23|0
1651736250000|2022-05-05 07:37:30|479.76|477.36|479.63|477.23|479.76|477.36|479.63|477.23|0
1651736260000|2022-05-05 07:37:40|479.76|477.36|479.39|476.99|479.88|477.48|479.39|476.99|0
1651736270000|2022-05-05 07:37:50|479.88|477.48|480|477.6|480.36|477.96|479.88|477.48|0
1651736280000|2022-05-05 07:38:00|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1651736290000|2022-05-05 07:38:10|480|477.6|480.36|477.96|480.36|477.96|479.63|477.23|0
1651736300000|2022-05-05 07:38:20|480.6|478.2|480.85|478.45|480.85|478.45|480.6|478.2|0
1651736310000|2022-05-05 07:38:30|481.09|478.69|481.46|479.06|481.57|479.17|481.09|478.69|0
1651736320000|2022-05-05 07:38:40|481.57|479.17|482.06|479.66|482.06|479.66|481.57|479.17|0
1651736330000|2022-05-05 07:38:50|482.3|479.9|482.78|480.38|482.78|480.38|482.3|479.9|0
1651736340000|2022-05-05 07:39:00|482.91|480.51|483.51|481.11|483.51|481.11|482.91|480.51|0
1651736350000|2022-05-05 07:39:10|484|481.6|484.48|482.08|484.48|482.08|484|481.6|0
1651736360000|2022-05-05 07:39:20|484.72|482.32|484.72|482.32|484.72|482.32|484.72|482.32|0
1651736370000|2022-05-05 07:39:30|484.97|482.57|484.72|482.32|484.97|482.57|484.61|482.21|0
1651736380000|2022-05-05 07:39:40|484.85|482.45|485.21|482.81|485.21|482.81|484.85|482.45|0
1651736390000|2022-05-05 07:39:50|484.97|482.57|485.21|482.81|485.21|482.81|484.72|482.32|0
1651736400000|2022-05-05 07:40:00|484.72|482.32|484.48|482.08|484.97|482.57|484|481.6|0
1651736410000|2022-05-05 07:40:10|484.12|481.72|483.4|481|484.12|481.72|483.27|480.87|0
1651736420000|2022-05-05 07:40:20|483.51|481.11|483.27|480.87|483.51|481.11|483.27|480.87|0
1651736430000|2022-05-05 07:40:30|483.15|480.75|482.78|480.38|483.15|480.75|482.54|480.14|0
1651736440000|2022-05-05 07:40:40|483.03|480.63|482.78|480.38|483.03|480.63|482.78|480.38|0
1651736450000|2022-05-05 07:40:50|482.91|480.51|483.15|480.75|483.27|480.87|482.91|480.51|0
1651736460000|2022-05-05 07:41:00|483.27|480.87|483.27|480.87|483.64|481.24|482.78|480.38|0
1651736470000|2022-05-05 07:41:10|483.51|481.11|483.27|480.87|483.64|481.24|483.27|480.87|0
1651736480000|2022-05-05 07:41:20|483.03|480.63|482.06|479.66|483.27|480.87|482.06|479.66|0
1651736490000|2022-05-05 07:41:30|482.3|479.9|482.3|479.9|482.54|480.14|482.3|479.9|0
1651736500000|2022-05-05 07:41:40|482.18|479.78|481.57|479.17|482.18|479.78|481.57|479.17|0
1651736510000|2022-05-05 07:41:50|481.46|479.06|482.06|479.66|482.06|479.66|481.46|479.06|0
1651736520000|2022-05-05 07:42:00|481.81|479.41|481.81|479.41|481.94|479.54|481.81|479.41|0
1651736530000|2022-05-05 07:42:10|481.46|479.06|481.57|479.17|481.57|479.17|481.46|479.06|0
1651736540000|2022-05-05 07:42:20|481.46|479.06|481.57|479.17|481.57|479.17|481.33|478.93|0
1651736550000|2022-05-05 07:42:30|481.33|478.93|481.09|478.69|481.33|478.93|481.09|478.69|0
1651736560000|2022-05-05 07:42:40|481.33|478.93|481.46|479.06|481.7|479.3|481.21|478.81|0
1651736570000|2022-05-05 07:42:50|481.81|479.41|482.06|479.66|482.42|480.02|481.81|479.41|0
1651736580000|2022-05-05 07:43:00|482.18|479.78|482.54|480.14|482.54|480.14|482.06|479.66|0
1651736590000|2022-05-05 07:43:10|482.78|480.38|482.67|480.27|482.78|480.38|482.54|480.14|0
1651736600000|2022-05-05 07:43:20|482.54|480.14|482.3|479.9|482.54|480.14|482.06|479.66|0
1651736610000|2022-05-05 07:43:30|481.81|479.41|481.33|478.93|481.81|479.41|481.33|478.93|0
1651736620000|2022-05-05 07:43:40|481.46|479.06|481.33|478.93|481.46|479.06|481.33|478.93|0
1651736630000|2022-05-05 07:43:50|481.09|478.69|481.09|478.69|481.21|478.81|481.09|478.69|0
1651736640000|2022-05-05 07:44:00|481.57|479.17|481.09|478.69|481.57|479.17|481.09|478.69|0
1651736650000|2022-05-05 07:44:10|481.21|478.81|481.09|478.69|481.21|478.81|481.09|478.69|0
1651736660000|2022-05-05 07:44:20|480.84|478.44|480.84|478.44|480.84|478.44|480.73|478.33|0
1651736670000|2022-05-05 07:44:30|480.6|478.2|481.09|478.69|481.09|478.69|480.6|478.2|0
1651736680000|2022-05-05 07:44:40|480.84|478.44|480.84|478.44|480.84|478.44|480.84|478.44|0
1651736690000|2022-05-05 07:44:50|480.6|478.2|480.84|478.44|480.84|478.44|480.6|478.2|0
1651736700000|2022-05-05 07:45:00|480.97|478.57|481.33|478.93|481.33|478.93|480.84|478.44|0
1651736710000|2022-05-05 07:45:10|480.84|478.44|481.09|478.69|481.09|478.69|480.84|478.44|0
1651736720000|2022-05-05 07:45:20|481.33|478.93|481.7|479.3|481.81|479.41|481.33|478.93|0
1651736730000|2022-05-05 07:45:30|482.06|479.66|481.57|479.17|482.06|479.66|481.57|479.17|0
1651736740000|2022-05-05 07:45:40|481.33|478.93|480.6|478.2|481.33|478.93|480.6|478.2|0
1651736750000|2022-05-05 07:45:50|480.84|478.44|480.36|477.96|480.97|478.57|480.36|477.96|0
1651736760000|2022-05-05 07:46:00|480.12|477.72|480.12|477.72|480.49|478.09|480.12|477.72|0
1651736770000|2022-05-05 07:46:10|480.36|477.96|480.12|477.72|480.36|477.96|479.87|477.47|0
1651736780000|2022-05-05 07:46:20|480.36|477.96|480.6|478.2|480.6|478.2|480.36|477.96|0
1651736790000|2022-05-05 07:46:30|480.84|478.44|480.6|478.2|480.84|478.44|480.6|478.2|0
1651736800000|2022-05-05 07:46:40|480.36|477.96|479.63|477.23|480.36|477.96|479.63|477.23|0
1651736810000|2022-05-05 07:46:50|480.12|477.72|480.12|477.72|480.12|477.72|480.12|477.72|0
1651736820000|2022-05-05 07:47:00|480.24|477.84|479.87|477.47|480.36|477.96|479.87|477.47|0
1651736830000|2022-05-05 07:47:10|480.12|477.72|480.84|478.44|480.84|478.44|480.12|477.72|0
1651736840000|2022-05-05 07:47:20|480.36|477.96|479.39|476.99|480.36|477.96|479.39|476.99|0
1651736850000|2022-05-05 07:47:30|479.52|477.12|479.39|476.99|479.52|477.12|479.39|476.99|0
1651736860000|2022-05-05 07:47:40|479.27|476.87|479.15|476.75|479.27|476.87|479.15|476.75|0
1651736870000|2022-05-05 07:47:50|478.66|476.26|478.66|476.26|478.91|476.51|478.66|476.26|0
1651736880000|2022-05-05 07:48:00|478.42|476.02|478.66|476.26|478.66|476.26|478.42|476.02|0
1651736890000|2022-05-05 07:48:10|478.91|476.51|478.91|476.51|479.15|476.75|478.91|476.51|0
1651736900000|2022-05-05 07:48:20|478.66|476.26|478.42|476.02|478.66|476.26|478.42|476.02|0
1651736910000|2022-05-05 07:48:30|478.79|476.39|479.15|476.75|479.15|476.75|478.79|476.39|0
1651736920000|2022-05-05 07:48:40|478.91|476.51|478.66|476.26|478.91|476.51|478.66|476.26|0
1651736930000|2022-05-05 07:48:50|478.91|476.51|479.63|477.23|479.63|477.23|478.91|476.51|0
1651736940000|2022-05-05 07:49:00|479.87|477.47|480.24|477.84|480.48|478.08|479.87|477.47|0
1651736950000|2022-05-05 07:49:10|480.36|477.96|479.63|477.23|480.36|477.96|479.63|477.23|0
1651736960000|2022-05-05 07:49:20|479.52|477.12|478.66|476.26|479.52|477.12|478.66|476.26|0
1651736970000|2022-05-05 07:49:30|478.91|476.51|478.66|476.26|478.91|476.51|478.66|476.26|0
1651736980000|2022-05-05 07:49:40|478.42|476.02|478.91|476.51|478.91|476.51|478.42|476.02|0
1651736990000|2022-05-05 07:49:50|479.27|476.87|479.87|477.47|479.87|477.47|479.27|476.87|0
1651737000000|2022-05-05 07:50:00|480.12|477.72|479.87|477.47|480.24|477.84|479.87|477.47|0
1651737010000|2022-05-05 07:50:10|479.52|477.12|479.87|477.47|479.87|477.47|479.52|477.12|0
1651737020000|2022-05-05 07:50:20|479.63|477.23|479.39|476.99|479.63|477.23|479.39|476.99|0
1651737030000|2022-05-05 07:50:30|479.52|477.12|479.27|476.87|479.52|477.12|479.27|476.87|0
1651737040000|2022-05-05 07:50:40|479.15|476.75|479.39|476.99|479.39|476.99|479.15|476.75|0
1651737050000|2022-05-05 07:50:50|479.27|476.87|479.87|477.47|480|477.6|479.27|476.87|0
1651737060000|2022-05-05 07:51:00|479.52|477.12|479.39|476.99|479.63|477.23|479.39|476.99|0
1651737070000|2022-05-05 07:51:10|479.63|477.23|479.63|477.23|479.76|477.36|479.39|476.99|0
1651737080000|2022-05-05 07:51:20|479.39|476.99|479.15|476.75|479.39|476.99|479.15|476.75|0
1651737090000|2022-05-05 07:51:30|478.91|476.51|478.42|476.02|479.03|476.63|478.42|476.02|0
1651737100000|2022-05-05 07:51:40|478.91|476.51|478.66|476.26|478.91|476.51|478.66|476.26|0
1651737110000|2022-05-05 07:51:50|478.91|476.51|478.91|476.51|478.91|476.51|478.79|476.39|0
1651737120000|2022-05-05 07:52:00|478.66|476.26|478.42|476.02|478.66|476.26|478.42|476.02|0
1651737130000|2022-05-05 07:52:10|478.66|476.26|478.18|475.78|478.66|476.26|478.18|475.78|0
1651737140000|2022-05-05 07:52:20|477.94|475.54|478.18|475.78|478.18|475.78|477.94|475.54|0
1651737150000|2022-05-05 07:52:30|478.42|476.02|479.27|476.87|479.27|476.87|478.42|476.02|0
1651737160000|2022-05-05 07:52:40|479.39|476.99|479.27|476.87|479.87|477.47|479.27|476.87|0
1651737170000|2022-05-05 07:52:50|479.63|477.23|479.15|476.75|479.63|477.23|479.15|476.75|0
1651737180000|2022-05-05 07:53:00|478.9|476.5|478.42|476.02|478.9|476.5|478.42|476.02|0
1651737190000|2022-05-05 07:53:10|477.94|475.54|477.94|475.54|477.94|475.54|477.69|475.29|0
1651737200000|2022-05-05 07:53:20|477.69|475.29|478.18|475.78|478.18|475.78|477.69|475.29|0
1651737210000|2022-05-05 07:53:30|477.94|475.54|478.18|475.78|478.18|475.78|477.94|475.54|0
1651737220000|2022-05-05 07:53:40|477.94|475.54|477.45|475.05|477.94|475.54|476.97|474.57|0
1651737230000|2022-05-05 07:53:50|477.69|475.29|477.45|475.05|477.69|475.29|477.45|475.05|0
1651737240000|2022-05-05 07:54:00|477.34|474.94|476.97|474.57|477.34|474.94|476.97|474.57|0
1651737250000|2022-05-05 07:54:10|476.73|474.33|476.73|474.33|476.73|474.33|476.48|474.08|0
1651737260000|2022-05-05 07:54:20|476.61|474.21|477.21|474.81|477.21|474.81|476.61|474.21|0
1651737270000|2022-05-05 07:54:30|477.45|475.05|477.58|475.18|477.69|475.29|477.45|475.05|0
1651737280000|2022-05-05 07:54:40|477.21|474.81|477.69|475.29|477.69|475.29|477.21|474.81|0
1651737290000|2022-05-05 07:54:50|477.82|475.42|477.94|475.54|478.18|475.78|477.82|475.42|0
1651737300000|2022-05-05 07:55:00|477.69|475.29|477.45|475.05|477.69|475.29|477.45|475.05|0
1651737310000|2022-05-05 07:55:10|477.21|474.81|476.97|474.57|477.21|474.81|476.97|474.57|0
1651737320000|2022-05-05 07:55:20|477.21|474.81|477.45|475.05|477.45|475.05|476.97|474.57|0
1651737330000|2022-05-05 07:55:30|477.69|475.29|477.45|475.05|477.94|475.54|477.45|475.05|0
1651737340000|2022-05-05 07:55:40|477.69|475.29|478.66|476.26|478.66|476.26|477.69|475.29|0
1651737350000|2022-05-05 07:55:50|478.42|476.02|478.42|476.02|478.66|476.26|478.42|476.02|0
1651737360000|2022-05-05 07:56:00|479.15|476.75|479.51|477.11|479.51|477.11|479.15|476.75|0
1651737370000|2022-05-05 07:56:10|479.39|476.99|479.15|476.75|479.39|476.99|479.15|476.75|0
1651737380000|2022-05-05 07:56:20|479.03|476.63|480|477.6|480|477.6|479.03|476.63|0
1651737390000|2022-05-05 07:56:30|480.24|477.84|479.63|477.23|480.24|477.84|479.63|477.23|0
1651737400000|2022-05-05 07:56:40|479.87|477.47|480.12|477.72|480.12|477.72|479.76|477.36|0
1651737410000|2022-05-05 07:56:50|480.36|477.96|480.6|478.2|480.6|478.2|480.36|477.96|0
1651737420000|2022-05-05 07:57:00|480.48|478.08|480.12|477.72|480.48|478.08|480.12|477.72|0
1651737430000|2022-05-05 07:57:10|480.36|477.96|479.63|477.23|480.36|477.96|479.63|477.23|0
1651737440000|2022-05-05 07:57:20|479.27|476.87|478.9|476.5|479.39|476.99|478.9|476.5|0
1651737450000|2022-05-05 07:57:30|478.66|476.26|478.66|476.26|478.79|476.39|478.66|476.26|0
1651737460000|2022-05-05 07:57:40|478.42|476.02|477.94|475.54|478.66|476.26|477.94|475.54|0
1651737470000|2022-05-05 07:57:50|478.3|475.9|478.18|475.78|478.3|475.9|478.18|475.78|0
1651737480000|2022-05-05 07:58:00|477.69|475.29|477.21|474.81|477.69|475.29|477.21|474.81|0
1651737490000|2022-05-05 07:58:10|476.97|474.57|477.69|475.29|477.69|475.29|476.97|474.57|0
1651737500000|2022-05-05 07:58:20|477.58|475.18|477.94|475.54|477.94|475.54|477.58|475.18|0
1651737510000|2022-05-05 07:58:30|477.69|475.29|477.94|475.54|477.94|475.54|477.45|475.05|0
1651737520000|2022-05-05 07:58:40|477.69|475.29|477.69|475.29|477.69|475.29|477.69|475.29|0
1651737530000|2022-05-05 07:58:50|477.45|475.05|477.58|475.18|477.58|475.18|477.45|475.05|0
1651737540000|2022-05-05 07:59:00|477.45|475.05|478.18|475.78|478.18|475.78|477.45|475.05|0
1651737550000|2022-05-05 07:59:10|478.06|475.66|477.82|475.42|478.06|475.66|477.82|475.42|0
1651737560000|2022-05-05 07:59:20|477.69|475.29|477.45|475.05|477.69|475.29|477.21|474.81|0
1651737570000|2022-05-05 07:59:30|477.21|474.81|477.21|474.81|477.21|474.81|477.09|474.69|0
1651737580000|2022-05-05 07:59:40|477.69|475.29|477.21|474.81|477.94|475.54|477.21|474.81|0
1651737590000|2022-05-05 07:59:50|477.09|474.69|477.58|475.18|477.58|475.18|477.09|474.69|0
1651737600000|2022-05-05 08:00:00|477.21|474.81|477.09|474.69|477.21|474.81|477.09|474.69|0
1651737610000|2022-05-05 08:00:10|477.21|474.81|477.94|475.54|477.94|475.54|477.21|474.81|0
1651737620000|2022-05-05 08:00:20|477.69|475.29|478.42|476.02|478.42|476.02|477.69|475.29|0
1651737630000|2022-05-05 08:00:30|478.66|476.26|479.15|476.75|479.15|476.75|478.55|476.15|0
1651737640000|2022-05-05 08:00:40|479.39|476.99|479.15|476.75|479.39|476.99|479.15|476.75|0
1651737650000|2022-05-05 08:00:50|478.9|476.5|478.79|476.39|478.9|476.5|478.66|476.26|0
1651737660000|2022-05-05 08:01:00|478.66|476.26|478.66|476.26|478.66|476.26|478.42|476.02|0
1651737670000|2022-05-05 08:01:10|478.42|476.02|478.18|475.78|478.66|476.26|478.18|475.78|0
1651737680000|2022-05-05 08:01:20|477.69|475.29|477.45|475.05|478.18|475.78|477.45|475.05|0
1651737690000|2022-05-05 08:01:30|477.21|474.81|476.72|474.32|477.21|474.81|476.72|474.32|0
1651737700000|2022-05-05 08:01:40|476.24|473.84|475.76|473.36|476.24|473.84|475.76|473.36|0
1651737710000|2022-05-05 08:01:50|476|473.6|476.12|473.72|476.12|473.72|476|473.6|0
1651737720000|2022-05-05 08:02:00|476|473.6|476.48|474.08|476.48|474.08|476|473.6|0
1651737730000|2022-05-05 08:02:10|476.37|473.97|476.97|474.57|476.97|474.57|476.37|473.97|0
1651737740000|2022-05-05 08:02:20|476.72|474.32|476.48|474.08|476.72|474.32|476.48|474.08|0
1651737750000|2022-05-05 08:02:30|476.72|474.32|476.97|474.57|477.45|475.05|476.72|474.32|0
1651737760000|2022-05-05 08:02:40|477.21|474.81|477.69|475.29|477.69|475.29|477.21|474.81|0
1651737770000|2022-05-05 08:02:50|476.97|474.57|477.21|474.81|477.21|474.81|476.97|474.57|0
1651737780000|2022-05-05 08:03:00|476.97|474.57|477.21|474.81|477.21|474.81|476.97|474.57|0
1651737790000|2022-05-05 08:03:10|477.45|475.05|477.69|475.29|477.69|475.29|477.45|475.05|0
1651737800000|2022-05-05 08:03:20|477.93|475.53|479.15|476.75|479.15|476.75|477.93|475.53|0
1651737810000|2022-05-05 08:03:30|479.51|477.11|480.73|478.33|480.73|478.33|479.51|477.11|0
1651737820000|2022-05-05 08:03:40|480.6|478.2|480.6|478.2|480.84|478.44|480.6|478.2|0
1651737830000|2022-05-05 08:03:50|480.48|478.08|480.48|478.08|480.48|478.08|480.48|478.08|0
1651737840000|2022-05-05 08:04:00|480.84|478.44|480.6|478.2|481.08|478.68|480.6|478.2|0
1651737850000|2022-05-05 08:04:10|480.84|478.44|480.73|478.33|480.84|478.44|480.73|478.33|0
1651737860000|2022-05-05 08:04:20|480.6|478.2|481.08|478.68|481.21|478.81|480.6|478.2|0
1651737870000|2022-05-05 08:04:30|481.33|478.93|480.6|478.2|481.33|478.93|480.36|477.96|0
1651737880000|2022-05-05 08:04:40|480.73|478.33|480.36|477.96|480.73|478.33|480.36|477.96|0
1651737890000|2022-05-05 08:04:50|480.11|477.71|480.11|477.71|480.36|477.96|479.87|477.47|0
1651737900000|2022-05-05 08:05:00|479.87|477.47|479.15|476.75|479.87|477.47|479.15|476.75|0
1651737910000|2022-05-05 08:05:10|479.39|476.99|479.63|477.23|479.63|477.23|479.39|476.99|0
1651737920000|2022-05-05 08:05:20|479.51|477.11|479.27|476.87|479.51|477.11|479.27|476.87|0
1651737930000|2022-05-05 08:05:30|479.15|476.75|478.66|476.26|479.15|476.75|478.66|476.26|0
1651737940000|2022-05-05 08:05:40|479.15|476.75|479.27|476.87|479.27|476.87|479.03|476.63|0
1651737950000|2022-05-05 08:05:50|479.63|477.23|479.87|477.47|480|477.6|479.63|477.23|0
1651737960000|2022-05-05 08:06:00|479.63|477.23|479.51|477.11|479.63|477.23|479.51|477.11|0
1651737970000|2022-05-05 08:06:10|479.39|476.99|480.11|477.71|480.11|477.71|479.39|476.99|0
1651737980000|2022-05-05 08:06:20|480.36|477.96|480.11|477.71|480.36|477.96|480.11|477.71|0
1651737990000|2022-05-05 08:06:30|479.76|477.36|479.76|477.36|479.76|477.36|479.39|476.99|0
1651738000000|2022-05-05 08:06:40|479.87|477.47|480.36|477.96|480.36|477.96|479.87|477.47|0
1651738010000|2022-05-05 08:06:50|480.11|477.71|480.11|477.71|480.11|477.71|480.11|477.71|0
1651738020000|2022-05-05 08:07:00|479.87|477.47|479.76|477.36|479.87|477.47|479.76|477.36|0
1651738030000|2022-05-05 08:07:10|480.36|477.96|480.11|477.71|480.6|478.2|480.11|477.71|0
1651738040000|2022-05-05 08:07:20|480.36|477.96|480.24|477.84|480.36|477.96|480.11|477.71|0
1651738050000|2022-05-05 08:07:30|480.48|478.08|480.36|477.96|480.48|478.08|480.36|477.96|0
1651738060000|2022-05-05 08:07:40|480.48|478.08|481.21|478.81|481.21|478.81|480.48|478.08|0
1651738070000|2022-05-05 08:07:50|481.33|478.93|481.57|479.17|481.57|479.17|481.21|478.81|0
1651738080000|2022-05-05 08:08:00|481.33|478.93|480.48|478.08|481.33|478.93|480.48|478.08|0
1651738090000|2022-05-05 08:08:10|480.84|478.44|480.6|478.2|480.84|478.44|480.6|478.2|0
1651738100000|2022-05-05 08:08:20|480.84|478.44|480.6|478.2|480.84|478.44|480.11|477.71|0
1651738110000|2022-05-05 08:08:30|480.36|477.96|480.11|477.71|480.36|477.96|480.11|477.71|0
1651738120000|2022-05-05 08:08:40|480.24|477.84|480.6|478.2|480.6|478.2|480.24|477.84|0
1651738130000|2022-05-05 08:08:50|480.84|478.44|481.81|479.41|481.81|479.41|480.84|478.44|0
1651738140000|2022-05-05 08:09:00|481.69|479.29|482.18|479.78|482.18|479.78|481.69|479.29|0
1651738150000|2022-05-05 08:09:10|482.05|479.65|482.05|479.65|482.05|479.65|482.05|479.65|0
1651738160000|2022-05-05 08:09:20|481.81|479.41|482.3|479.9|482.3|479.9|481.81|479.41|0
1651738170000|2022-05-05 08:09:30|482.05|479.65|482.42|480.02|482.54|480.14|482.05|479.65|0
1651738180000|2022-05-05 08:09:40|482.54|480.14|482.05|479.65|482.54|480.14|482.05|479.65|0
1651738190000|2022-05-05 08:09:50|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1651738200000|2022-05-05 08:10:00|482.3|479.9|482.78|480.38|482.78|480.38|482.3|479.9|0
1651738210000|2022-05-05 08:10:10|483.27|480.87|483.88|481.48|483.88|481.48|483.27|480.87|0
1651738220000|2022-05-05 08:10:20|483.75|481.35|483.27|480.87|483.75|481.35|483.27|480.87|0
1651738230000|2022-05-05 08:10:30|483.02|480.62|482.78|480.38|483.02|480.62|482.78|480.38|0
1651738240000|2022-05-05 08:10:40|482.54|480.14|482.54|480.14|482.54|480.14|482.54|480.14|0
1651738250000|2022-05-05 08:10:50|482.42|480.02|482.3|479.9|482.42|480.02|482.3|479.9|0
1651738260000|2022-05-05 08:11:00|481.57|479.17|481.33|478.93|481.69|479.29|481.33|478.93|0
1651738270000|2022-05-05 08:11:10|481.45|479.05|481.33|478.93|481.57|479.17|481.33|478.93|0
1651738280000|2022-05-05 08:11:20|481.45|479.05|480.84|478.44|481.45|479.05|480.84|478.44|0
1651738290000|2022-05-05 08:11:30|480.97|478.57|480.84|478.44|481.08|478.68|480.84|478.44|0
1651738300000|2022-05-05 08:11:40|480.72|478.32|480.84|478.44|480.84|478.44|480.6|478.2|0
1651738310000|2022-05-05 08:11:50|480.6|478.2|480.48|478.08|480.6|478.2|480.36|477.96|0
1651738320000|2022-05-05 08:12:00|480.6|478.2|481.08|478.68|481.08|478.68|480.6|478.2|0
1651738330000|2022-05-05 08:12:10|481.33|478.93|481.57|479.17|481.57|479.17|481.33|478.93|0
1651738340000|2022-05-05 08:12:20|481.81|479.41|482.05|479.65|482.05|479.65|481.81|479.41|0
1651738350000|2022-05-05 08:12:30|481.81|479.41|481.08|478.68|481.81|479.41|481.08|478.68|0
1651738360000|2022-05-05 08:12:40|480.84|478.44|480|477.6|480.84|478.44|480|477.6|0
1651738370000|2022-05-05 08:12:50|480.11|477.71|479.87|477.47|480.11|477.71|479.75|477.35|0
1651738380000|2022-05-05 08:13:00|479.75|477.35|479.63|477.23|479.75|477.35|479.39|476.99|0
1651738390000|2022-05-05 08:13:10|479.87|477.47|479.87|477.47|480.48|478.08|479.87|477.47|0
1651738400000|2022-05-05 08:13:20|480.11|477.71|480|477.6|480.11|477.71|480|477.6|0
1651738410000|2022-05-05 08:13:30|479.87|477.47|479.87|477.47|479.87|477.47|479.63|477.23|0
1651738420000|2022-05-05 08:13:40|480.11|477.71|480.11|477.71|480.11|477.71|479.63|477.23|0
1651738430000|2022-05-05 08:13:50|480.48|478.08|480.6|478.2|480.6|478.2|480.48|478.08|0
1651738440000|2022-05-05 08:14:00|480.84|478.44|481.57|479.17|481.57|479.17|480.84|478.44|0
1651738450000|2022-05-05 08:14:10|481.33|478.93|481.45|479.05|481.45|479.05|481.33|478.93|0
1651738460000|2022-05-05 08:14:20|481.57|479.17|482.78|480.38|482.78|480.38|481.57|479.17|0
1651738470000|2022-05-05 08:14:30|483.63|481.23|483.51|481.11|483.75|481.35|483.51|481.11|0
1651738480000|2022-05-05 08:14:40|483.26|480.86|482.78|480.38|483.26|480.86|482.78|480.38|0
1651738490000|2022-05-05 08:14:50|483.02|480.62|483.26|480.86|483.51|481.11|483.02|480.62|0
1651738500000|2022-05-05 08:15:00|483.02|480.62|482.66|480.26|483.02|480.62|482.66|480.26|0
1651738510000|2022-05-05 08:15:10|482.05|479.65|481.69|479.29|482.05|479.65|481.69|479.29|0
1651738520000|2022-05-05 08:15:20|481.94|479.54|482.05|479.65|482.42|480.02|481.94|479.54|0
1651738530000|2022-05-05 08:15:30|481.57|479.17|481.08|478.68|481.57|479.17|481.08|478.68|0
1651738540000|2022-05-05 08:15:40|480.84|478.44|480.84|478.44|480.84|478.44|480.84|478.44|0
1651738550000|2022-05-05 08:15:50|480.36|477.96|480.48|478.08|480.6|478.2|480.36|477.96|0
1651738560000|2022-05-05 08:16:00|480.36|477.96|479.63|477.23|480.6|478.2|479.63|477.23|0
1651738570000|2022-05-05 08:16:10|479.03|476.63|479.39|476.99|479.63|477.23|479.03|476.63|0
1651738580000|2022-05-05 08:16:20|479.03|476.63|479.39|476.99|479.39|476.99|478.9|476.5|0
1651738590000|2022-05-05 08:16:30|479.63|477.23|479.63|477.23|479.63|477.23|479.27|476.87|0
1651738600000|2022-05-05 08:16:40|480|477.6|480.36|477.96|480.36|477.96|479.87|477.47|0
1651738610000|2022-05-05 08:16:50|479.87|477.47|480.6|478.2|480.6|478.2|479.87|477.47|0
1651738620000|2022-05-05 08:17:00|480.84|478.44|481.57|479.17|481.57|479.17|480.84|478.44|0
1651738630000|2022-05-05 08:17:10|482.05|479.65|482.54|480.14|482.54|480.14|482.05|479.65|0
1651738640000|2022-05-05 08:17:20|483.02|480.62|483.02|480.62|483.26|480.86|483.02|480.62|0
1651738650000|2022-05-05 08:17:30|483.26|480.86|482.78|480.38|483.26|480.86|482.54|480.14|0
1651738660000|2022-05-05 08:17:40|483.02|480.62|483.15|480.75|483.15|480.75|483.02|480.62|0
1651738670000|2022-05-05 08:17:50|483.02|480.62|482.78|480.38|483.02|480.62|482.78|480.38|0
1651738680000|2022-05-05 08:18:00|482.66|480.26|482.78|480.38|483.15|480.75|482.66|480.26|0
1651738690000|2022-05-05 08:18:10|482.54|480.14|482.05|479.65|482.54|480.14|482.05|479.65|0
1651738700000|2022-05-05 08:18:20|482.42|480.02|482.54|480.14|482.54|480.14|482.42|480.02|0
1651738710000|2022-05-05 08:18:30|482.29|479.89|482.29|479.89|482.29|479.89|482.29|479.89|0
1651738720000|2022-05-05 08:18:40|482.42|480.02|482.18|479.78|482.42|480.02|482.05|479.65|0
1651738730000|2022-05-05 08:18:50|482.05|479.65|481.32|478.92|482.29|479.89|481.32|478.92|0
1651738740000|2022-05-05 08:19:00|481.08|478.68|481.45|479.05|481.45|479.05|481.08|478.68|0
1651738750000|2022-05-05 08:19:10|481.32|478.92|480.35|477.95|481.32|478.92|480.35|477.95|0
1651738760000|2022-05-05 08:19:20|480.6|478.2|481.32|478.92|481.32|478.92|480.6|478.2|0
1651738770000|2022-05-05 08:19:30|481.08|478.68|481.21|478.81|481.21|478.81|480.84|478.44|0
1651738780000|2022-05-05 08:19:40|481.08|478.68|481.57|479.17|481.57|479.17|481.08|478.68|0
1651738790000|2022-05-05 08:19:50|481.94|479.54|481.32|478.92|481.94|479.54|481.21|478.81|0
1651738800000|2022-05-05 08:20:00|481.45|479.05|481.45|479.05|481.45|479.05|481.32|478.92|0
1651738810000|2022-05-05 08:20:10|481.32|478.92|480.6|478.2|481.32|478.92|480.6|478.2|0
1651738820000|2022-05-05 08:20:20|480.35|477.95|480.48|478.08|480.6|478.2|480.35|477.95|0
1651738830000|2022-05-05 08:20:30|480.35|477.95|479.87|477.47|480.35|477.95|479.87|477.47|0
1651738840000|2022-05-05 08:20:40|479.63|477.23|479.63|477.23|479.63|477.23|479.63|477.23|0
1651738850000|2022-05-05 08:20:50|479.51|477.11|479.51|477.11|479.51|477.11|479.39|476.99|0
1651738860000|2022-05-05 08:21:00|479.63|477.23|479.87|477.47|479.87|477.47|479.39|476.99|0
1651738870000|2022-05-05 08:21:10|480.35|477.95|480.35|477.95|480.35|477.95|480.11|477.71|0
1651738880000|2022-05-05 08:21:20|480.11|477.71|479.87|477.47|480.11|477.71|479.87|477.47|0
1651738890000|2022-05-05 08:21:30|480|477.6|480.35|477.95|480.35|477.95|480|477.6|0
1651738900000|2022-05-05 08:21:40|480.48|478.08|480.24|477.84|480.48|478.08|480.24|477.84|0
1651738910000|2022-05-05 08:21:50|479.87|477.47|480.11|477.71|480.6|478.2|479.87|477.47|0
1651738920000|2022-05-05 08:22:00|480.35|477.95|480.35|477.95|480.35|477.95|480.24|477.84|0
1651738930000|2022-05-05 08:22:10|480.11|477.71|480.11|477.71|480.11|477.71|479.87|477.47|0
1651738940000|2022-05-05 08:22:20|480.35|477.95|480.11|477.71|480.35|477.95|480.11|477.71|0
1651738950000|2022-05-05 08:22:30|479.87|477.47|479.51|477.11|479.87|477.47|479.51|477.11|0
1651738960000|2022-05-05 08:22:40|479.39|476.99|479.87|477.47|479.87|477.47|479.39|476.99|0
1651738980000|2022-05-05 08:23:00|479.63|477.23|479.87|477.47|479.87|477.47|479.63|477.23|0
1651738990000|2022-05-05 08:23:10|480.24|477.84|480.24|477.84|480.24|477.84|480.11|477.71|0
1651739000000|2022-05-05 08:23:20|480.35|477.95|479.87|477.47|480.35|477.95|479.87|477.47|0
1651739010000|2022-05-05 08:23:30|478.9|476.5|479.39|476.99|479.39|476.99|478.9|476.5|0
1651739020000|2022-05-05 08:23:40|479.14|476.74|478.9|476.5|479.14|476.74|478.9|476.5|0
1651739030000|2022-05-05 08:23:50|478.66|476.26|478.78|476.38|478.78|476.38|478.66|476.26|0
1651739040000|2022-05-05 08:24:00|478.66|476.26|479.27|476.87|479.27|476.87|478.66|476.26|0
1651739050000|2022-05-05 08:24:10|479.39|476.99|480.11|477.71|480.11|477.71|479.39|476.99|0
1651739060000|2022-05-05 08:24:20|479.87|477.47|479.87|477.47|479.87|477.47|479.63|477.23|0
1651739070000|2022-05-05 08:24:30|479.63|477.23|479.87|477.47|479.87|477.47|479.63|477.23|0
1651739080000|2022-05-05 08:24:40|479.75|477.35|479.39|476.99|479.75|477.35|479.39|476.99|0
1651739090000|2022-05-05 08:24:50|479.14|476.74|478.9|476.5|479.14|476.74|478.9|476.5|0
1651739100000|2022-05-05 08:25:00|479.39|476.99|480.11|477.71|480.11|477.71|479.39|476.99|0
1651739110000|2022-05-05 08:25:10|480.35|477.95|480.84|478.44|481.08|478.68|480.35|477.95|0
1651739120000|2022-05-05 08:25:20|480.96|478.56|480.96|478.56|481.08|478.68|480.84|478.44|0
1651739130000|2022-05-05 08:25:30|480.84|478.44|480.96|478.56|480.96|478.56|480.84|478.44|0
1651739140000|2022-05-05 08:25:40|480.84|478.44|481.08|478.68|481.08|478.68|480.35|477.95|0
1651739150000|2022-05-05 08:25:50|480.96|478.56|481.32|478.92|481.32|478.92|480.96|478.56|0
1651739160000|2022-05-05 08:26:00|482.05|479.65|482.66|480.26|482.66|480.26|482.05|479.65|0
1651739170000|2022-05-05 08:26:10|482.54|480.14|482.78|480.38|482.78|480.38|482.29|479.89|0
1651739180000|2022-05-05 08:26:20|483.26|480.86|482.29|479.89|483.26|480.86|481.81|479.41|0
1651739190000|2022-05-05 08:26:30|482.42|480.02|482.05|479.65|482.42|480.02|482.05|479.65|0
1651739200000|2022-05-05 08:26:40|481.57|479.17|481.57|479.17|481.57|479.17|481.32|478.92|0
1651739210000|2022-05-05 08:26:50|481.32|478.92|480.84|478.44|481.32|478.92|480.84|478.44|0
1651739230000|2022-05-05 08:27:10|480.72|478.32|481.69|479.29|481.69|479.29|480.72|478.32|0
1651739240000|2022-05-05 08:27:20|481.57|479.17|481.32|478.92|481.57|479.17|481.32|478.92|0
1651739250000|2022-05-05 08:27:30|481.57|479.17|482.29|479.89|482.29|479.89|481.57|479.17|0
1651739260000|2022-05-05 08:27:40|482.78|480.38|483.15|480.75|483.15|480.75|482.54|480.14|0
1651739270000|2022-05-05 08:27:50|483.39|480.99|482.66|480.26|483.39|480.99|482.54|480.14|0
1651739280000|2022-05-05 08:28:00|482.78|480.38|482.29|479.89|482.78|480.38|482.29|479.89|0
1651739290000|2022-05-05 08:28:10|482.66|480.26|482.29|479.89|482.66|480.26|482.29|479.89|0
1651739300000|2022-05-05 08:28:20|482.54|480.14|482.78|480.38|482.78|480.38|482.54|480.14|0
1651739310000|2022-05-05 08:28:30|483.02|480.62|483.15|480.75|483.51|481.11|483.02|480.62|0
1651739320000|2022-05-05 08:28:40|483.02|480.62|483.39|480.99|483.39|480.99|483.02|480.62|0
1651739330000|2022-05-05 08:28:50|483.26|480.86|483.75|481.35|483.75|481.35|483.15|480.75|0
1651739340000|2022-05-05 08:29:00|483.99|481.59|484.23|481.83|484.48|482.08|483.99|481.59|0
1651739360000|2022-05-05 08:29:20|484.36|481.96|484.23|481.83|484.36|481.96|484.12|481.72|0
1651739370000|2022-05-05 08:29:30|483.99|481.59|483.99|481.59|484.23|481.83|483.99|481.59|0
1651739380000|2022-05-05 08:29:40|484.23|481.83|484.23|481.83|484.23|481.83|483.99|481.59|0
1651739390000|2022-05-05 08:29:50|483.99|481.59|483.99|481.59|484.23|481.83|483.99|481.59|0
1651739400000|2022-05-05 08:30:00|483.87|481.47|483.99|481.59|484.23|481.83|483.87|481.47|0
1651739410000|2022-05-05 08:30:10|484.12|481.72|484.96|482.56|484.96|482.56|484.12|481.72|0
1651739420000|2022-05-05 08:30:20|485.09|482.69|485.2|482.8|485.2|482.8|485.09|482.69|0
1651739430000|2022-05-05 08:30:30|484.96|482.56|485.57|483.17|485.93|483.53|484.96|482.56|0
1651739440000|2022-05-05 08:30:40|485.33|482.93|485.45|483.05|485.45|483.05|484.96|482.56|0
1651739450000|2022-05-05 08:30:50|485.69|483.29|485.57|483.17|485.69|483.29|485.45|483.05|0
1651739460000|2022-05-05 08:31:00|485.45|483.05|484.23|481.83|485.45|483.05|484.23|481.83|0
1651739470000|2022-05-05 08:31:10|484.12|481.72|483.99|481.59|484.23|481.83|483.99|481.59|0
1651739480000|2022-05-05 08:31:20|484.23|481.83|484.23|481.83|484.23|481.83|484.12|481.72|0
1651739490000|2022-05-05 08:31:30|484.36|481.96|484.12|481.72|484.36|481.96|484.12|481.72|0
1651739500000|2022-05-05 08:31:40|484.23|481.83|484.23|481.83|484.23|481.83|483.75|481.35|0
1651739510000|2022-05-05 08:31:50|484.72|482.32|485.2|482.8|485.2|482.8|484.72|482.32|0
1651739520000|2022-05-05 08:32:00|485.33|482.93|484.72|482.32|485.33|482.93|484.72|482.32|0
1651739530000|2022-05-05 08:32:10|484.48|482.08|484.96|482.56|484.96|482.56|484.48|482.08|0
1651739540000|2022-05-05 08:32:20|484.84|482.44|484.96|482.56|484.96|482.56|484.72|482.32|0
1651739550000|2022-05-05 08:32:30|484.72|482.32|484.96|482.56|484.96|482.56|484.72|482.32|0
1651739560000|2022-05-05 08:32:40|484.84|482.44|484.23|481.83|484.84|482.44|484.23|481.83|0
1651739570000|2022-05-05 08:32:50|484.48|482.08|484.72|482.32|484.72|482.32|484.23|481.83|0
1651739580000|2022-05-05 08:33:00|484.6|482.2|484.96|482.56|484.96|482.56|484.48|482.08|0
1651739590000|2022-05-05 08:33:10|485.2|482.8|484.96|482.56|485.2|482.8|484.96|482.56|0
1651739600000|2022-05-05 08:33:20|485.45|483.05|485.57|483.17|485.57|483.17|485.45|483.05|0
1651739610000|2022-05-05 08:33:30|485.69|483.29|485.09|482.69|485.69|483.29|485.09|482.69|0
1651739620000|2022-05-05 08:33:40|484.96|482.56|485.09|482.69|485.2|482.8|484.96|482.56|0
1651739630000|2022-05-05 08:33:50|484.96|482.56|484.72|482.32|484.96|482.56|484.72|482.32|0
1651739640000|2022-05-05 08:34:00|485.2|482.8|484.96|482.56|485.2|482.8|484.96|482.56|0
1651739650000|2022-05-05 08:34:10|485.69|483.29|486.42|484.02|486.42|484.02|485.69|483.29|0
1651739660000|2022-05-05 08:34:20|486.17|483.77|486.66|484.26|486.66|484.26|486.17|483.77|0
1651739670000|2022-05-05 08:34:30|486.9|484.5|486.42|484.02|486.9|484.5|486.17|483.77|0
1651739680000|2022-05-05 08:34:40|486.9|484.5|487.15|484.75|487.15|484.75|486.66|484.26|0
1651739690000|2022-05-05 08:34:50|486.9|484.5|487.03|484.63|487.15|484.75|486.9|484.5|0
1651739700000|2022-05-05 08:35:00|487.15|484.75|487.15|484.75|487.15|484.75|486.9|484.5|0
1651739710000|2022-05-05 08:35:10|486.9|484.5|487.03|484.63|487.39|484.99|486.9|484.5|0
1651739720000|2022-05-05 08:35:20|487.14|484.74|487.14|484.74|487.14|484.74|486.9|484.5|0
1651739730000|2022-05-05 08:35:30|487.03|484.63|486.9|484.5|487.03|484.63|486.9|484.5|0
1651739740000|2022-05-05 08:35:40|486.66|484.26|486.79|484.39|486.79|484.39|486.54|484.14|0
1651739750000|2022-05-05 08:35:50|486.9|484.5|486.9|484.5|486.9|484.5|486.79|484.39|0
1651739760000|2022-05-05 08:36:00|486.79|484.39|486.42|484.02|486.79|484.39|486.42|484.02|0
1651739770000|2022-05-05 08:36:10|486.54|484.14|486.17|483.77|486.54|484.14|486.17|483.77|0
1651739780000|2022-05-05 08:36:20|486.54|484.14|486.42|484.02|486.66|484.26|486.42|484.02|0
1651739790000|2022-05-05 08:36:30|486.3|483.9|486.42|484.02|486.42|484.02|486.3|483.9|0
1651739800000|2022-05-05 08:36:40|485.93|483.53|486.17|483.77|486.17|483.77|485.93|483.53|0
1651739810000|2022-05-05 08:36:50|486.66|484.26|486.66|484.26|486.66|484.26|486.66|484.26|0
1651739820000|2022-05-05 08:37:00|486.9|484.5|487.03|484.63|487.03|484.63|486.66|484.26|0
1651739830000|2022-05-05 08:37:10|486.9|484.5|487.03|484.63|487.03|484.63|486.79|484.39|0
1651739840000|2022-05-05 08:37:20|486.9|484.5|487.39|484.99|487.39|484.99|486.9|484.5|0
1651739850000|2022-05-05 08:37:30|487.27|484.87|487.39|484.99|487.39|484.99|487.27|484.87|0
1651739870000|2022-05-05 08:37:50|487.14|484.74|487.14|484.74|487.14|484.74|487.14|484.74|0
1651739880000|2022-05-05 08:38:00|487.39|484.99|487.27|484.87|487.39|484.99|487.27|484.87|0
1651739890000|2022-05-05 08:38:10|487.14|484.74|486.9|484.5|487.14|484.74|486.9|484.5|0
1651739900000|2022-05-05 08:38:20|487.14|484.74|486.9|484.5|487.14|484.74|486.9|484.5|0
1651739910000|2022-05-05 08:38:30|486.66|484.26|487.03|484.63|487.14|484.74|486.66|484.26|0
1651739920000|2022-05-05 08:38:40|487.14|484.74|486.79|484.39|487.14|484.74|486.79|484.39|0
1651739930000|2022-05-05 08:38:50|486.66|484.26|486.42|484.02|486.66|484.26|486.42|484.02|0
1651739940000|2022-05-05 08:39:00|486.66|484.26|486.66|484.26|486.66|484.26|486.66|484.26|0
1651739950000|2022-05-05 08:39:10|486.9|484.5|487.14|484.74|487.14|484.74|486.9|484.5|0
1651739960000|2022-05-05 08:39:20|487.39|484.99|487.14|484.74|487.39|484.99|487.14|484.74|0
1651739970000|2022-05-05 08:39:30|487.39|484.99|487.39|484.99|487.39|484.99|487.39|484.99|0
1651739990000|2022-05-05 08:39:50|487.14|484.74|487.14|484.74|487.14|484.74|487.14|484.74|0
1651740000000|2022-05-05 08:40:00|487.39|484.99|487.39|484.99|487.39|484.99|487.39|484.99|0
1651740010000|2022-05-05 08:40:10|487.27|484.87|487.27|484.87|487.27|484.87|487.27|484.87|0
1651740020000|2022-05-05 08:40:20|487.39|484.99|487.14|484.74|487.39|484.99|487.14|484.74|0
1651740030000|2022-05-05 08:40:30|488.12|485.72|488.36|485.96|488.6|486.2|488.12|485.72|0
1651740040000|2022-05-05 08:40:40|488.6|486.2|488.6|486.2|488.6|486.2|488.48|486.08|0
1651740050000|2022-05-05 08:40:50|488.84|486.44|489.57|487.17|489.57|487.17|488.84|486.44|0
1651740060000|2022-05-05 08:41:00|489.09|486.69|489.33|486.93|489.33|486.93|489.09|486.69|0
1651740070000|2022-05-05 08:41:10|489.82|487.42|489.57|487.17|490.3|487.9|489.57|487.17|0
1651740080000|2022-05-05 08:41:20|490.06|487.66|490.06|487.66|490.06|487.66|490.06|487.66|0
1651740090000|2022-05-05 08:41:30|490.3|487.9|490.55|488.15|490.55|488.15|490.3|487.9|0
1651740100000|2022-05-05 08:41:40|490.3|487.9|489.94|487.54|490.3|487.9|489.94|487.54|0
1651740110000|2022-05-05 08:41:50|490.06|487.66|490.3|487.9|490.3|487.9|490.06|487.66|0
1651740120000|2022-05-05 08:42:00|490.06|487.66|490.67|488.27|490.67|488.27|490.06|487.66|0
1651740130000|2022-05-05 08:42:10|490.79|488.39|490.3|487.9|490.79|488.39|490.3|487.9|0
1651740140000|2022-05-05 08:42:20|490.55|488.15|490.55|488.15|490.55|488.15|490.55|488.15|0
1651740150000|2022-05-05 08:42:30|490.79|488.39|491.16|488.76|491.16|488.76|490.79|488.39|0
1651740160000|2022-05-05 08:42:40|491.52|489.12|491.76|489.36|491.76|489.36|491.52|489.12|0
1651740170000|2022-05-05 08:42:50|491.52|489.12|491.89|489.49|492|489.6|491.52|489.12|0
1651740180000|2022-05-05 08:43:00|491.52|489.12|492.25|489.85|492.25|489.85|491.52|489.12|0
1651740190000|2022-05-05 08:43:10|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1651740200000|2022-05-05 08:43:20|492.86|490.46|492.37|489.97|492.86|490.46|492.37|489.97|0
1651740210000|2022-05-05 08:43:30|492.49|490.09|492.73|490.33|492.73|490.33|492.49|490.09|0
1651740220000|2022-05-05 08:43:40|492.98|490.58|492.73|490.33|492.98|490.58|492.73|490.33|0
1651740230000|2022-05-05 08:43:50|492.86|490.46|492.86|490.46|492.86|490.46|492.86|490.46|0
1651740240000|2022-05-05 08:44:00|492.73|490.33|492.98|490.58|492.98|490.58|492.73|490.33|0
1651740250000|2022-05-05 08:44:10|492.73|490.33|492.86|490.46|492.86|490.46|492.73|490.33|0
1651740260000|2022-05-05 08:44:20|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1651740270000|2022-05-05 08:44:30|492.25|489.85|491.76|489.36|492.25|489.85|491.76|489.36|0
1651740280000|2022-05-05 08:44:40|492|489.6|492.25|489.85|492.25|489.85|492|489.6|0
1651740290000|2022-05-05 08:44:50|492|489.6|491.76|489.36|492|489.6|491.76|489.36|0
1651740300000|2022-05-05 08:45:00|491.64|489.24|492.37|489.97|492.37|489.97|491.64|489.24|0
1651740310000|2022-05-05 08:45:10|492.73|490.33|492.73|490.33|492.98|490.58|492.73|490.33|0
1651740320000|2022-05-05 08:45:20|492.49|490.09|492.25|489.85|492.73|490.33|492.25|489.85|0
1651740330000|2022-05-05 08:45:30|492|489.6|492|489.6|492.25|489.85|492|489.6|0
1651740340000|2022-05-05 08:45:40|491.76|489.36|491.76|489.36|491.76|489.36|491.52|489.12|0
1651740350000|2022-05-05 08:45:50|491.89|489.49|491.52|489.12|491.89|489.49|491.52|489.12|0
1651740360000|2022-05-05 08:46:00|491.03|488.63|491.03|488.63|491.27|488.87|491.03|488.63|0
1651740370000|2022-05-05 08:46:10|491.16|488.76|491.64|489.24|491.64|489.24|491.16|488.76|0
1651740380000|2022-05-05 08:46:20|491.52|489.12|491.27|488.87|491.64|489.24|491.27|488.87|0
1651740400000|2022-05-05 08:46:40|491.4|489|491.52|489.12|491.52|489.12|491.4|489|0
1651740410000|2022-05-05 08:46:50|491.76|489.36|491.52|489.12|491.76|489.36|491.52|489.12|0
1651740420000|2022-05-05 08:47:00|491.27|488.87|492|489.6|492|489.6|491.27|488.87|0
1651740430000|2022-05-05 08:47:10|491.76|489.36|492|489.6|492|489.6|491.76|489.36|0
1651740440000|2022-05-05 08:47:20|491.76|489.36|491.27|488.87|491.76|489.36|491.27|488.87|0
1651740450000|2022-05-05 08:47:30|491.03|488.63|491.03|488.63|491.03|488.63|491.03|488.63|0
1651740460000|2022-05-05 08:47:40|491.27|488.87|491.16|488.76|491.4|489|491.16|488.76|0
1651740470000|2022-05-05 08:47:50|491.03|488.63|491.76|489.36|491.76|489.36|491.03|488.63|0
1651740480000|2022-05-05 08:48:00|492|489.6|492.37|489.97|492.37|489.97|491.89|489.49|0
1651740490000|2022-05-05 08:48:10|492.73|490.33|492.98|490.58|493.22|490.82|492.73|490.33|0
1651740500000|2022-05-05 08:48:20|492.62|490.22|492.86|490.46|492.86|490.46|492.62|490.22|0
1651740510000|2022-05-05 08:48:30|492.98|490.58|492.98|490.58|493.22|490.82|492.98|490.58|0
1651740520000|2022-05-05 08:48:40|492.86|490.46|492.86|490.46|492.86|490.46|492.86|490.46|0
1651740530000|2022-05-05 08:48:50|492.98|490.58|492.98|490.58|493.1|490.7|492.98|490.58|0
1651740540000|2022-05-05 08:49:00|492.73|490.33|492.49|490.09|492.73|490.33|492.49|490.09|0
1651740550000|2022-05-05 08:49:10|492.25|489.85|491.03|488.63|492.25|489.85|491.03|488.63|0
1651740560000|2022-05-05 08:49:20|490.79|488.39|490.3|487.9|490.79|488.39|490.3|487.9|0
1651740570000|2022-05-05 08:49:30|490.54|488.14|490.06|487.66|490.54|488.14|490.06|487.66|0
1651740580000|2022-05-05 08:49:40|489.82|487.42|490.06|487.66|490.06|487.66|489.82|487.42|0
1651740590000|2022-05-05 08:49:50|490.3|487.9|490.3|487.9|490.3|487.9|490.3|487.9|0
1651740600000|2022-05-05 08:50:00|490.06|487.66|489.57|487.17|490.06|487.66|489.57|487.17|0
1651740610000|2022-05-05 08:50:10|489.82|487.42|490.4|488|490.64|488.24|489.82|487.42|0
1651740620000|2022-05-05 08:50:20|490.52|488.12|490.64|488.24|490.64|488.24|490.4|488|0
1651740630000|2022-05-05 08:50:30|490.4|488|490.28|487.88|490.4|488|490.28|487.88|0
1651740640000|2022-05-05 08:50:40|490.15|487.75|489.91|487.51|490.15|487.75|489.67|487.27|0
1651740650000|2022-05-05 08:50:50|490.04|487.64|490.04|487.64|490.04|487.64|490.04|487.64|0
1651740660000|2022-05-05 08:51:00|490.15|487.75|490.15|487.75|490.15|487.75|489.91|487.51|0
1651740670000|2022-05-05 08:51:10|490.04|487.64|489.91|487.51|490.04|487.64|489.91|487.51|0
1651740680000|2022-05-05 08:51:20|489.67|487.27|488.94|486.54|489.67|487.27|488.94|486.54|0
1651740690000|2022-05-05 08:51:30|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1651740700000|2022-05-05 08:51:40|488.94|486.54|488.7|486.3|488.94|486.54|488.7|486.3|0
1651740710000|2022-05-05 08:51:50|488.45|486.05|488.7|486.3|488.7|486.3|488.45|486.05|0
1651740720000|2022-05-05 08:52:00|488.45|486.05|489.18|486.78|489.18|486.78|488.45|486.05|0
1651740730000|2022-05-05 08:52:10|488.94|486.54|488.94|486.54|488.94|486.54|488.7|486.3|0
1651740740000|2022-05-05 08:52:20|488.7|486.3|489.42|487.02|489.42|487.02|488.7|486.3|0
1651740750000|2022-05-05 08:52:30|489.18|486.78|488.94|486.54|489.18|486.78|488.94|486.54|0
1651740760000|2022-05-05 08:52:40|488.7|486.3|488.82|486.42|488.82|486.42|488.7|486.3|0
1651740770000|2022-05-05 08:52:50|488.94|486.54|489.07|486.67|489.07|486.67|488.94|486.54|0
1651740780000|2022-05-05 08:53:00|489.42|487.02|489.67|487.27|489.79|487.39|489.18|486.78|0
1651740790000|2022-05-05 08:53:10|489.91|487.51|489.42|487.02|489.91|487.51|489.42|487.02|0
1651740800000|2022-05-05 08:53:20|489.18|486.78|489.42|487.02|489.42|487.02|489.18|486.78|0
1651740810000|2022-05-05 08:53:30|489.55|487.15|489.67|487.27|489.67|487.27|489.55|487.15|0
1651740830000|2022-05-05 08:53:50|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1651740840000|2022-05-05 08:54:00|489.91|487.51|489.91|487.51|490.04|487.64|489.91|487.51|0
1651740850000|2022-05-05 08:54:10|489.67|487.27|489.42|487.02|489.67|487.27|489.42|487.02|0
1651740860000|2022-05-05 08:54:20|489.67|487.27|489.67|487.27|489.67|487.27|489.67|487.27|0
1651740870000|2022-05-05 08:54:30|489.42|487.02|489.42|487.02|489.55|487.15|489.42|487.02|0
1651740880000|2022-05-05 08:54:40|489.67|487.27|489.55|487.15|489.67|487.27|489.55|487.15|0
1651740890000|2022-05-05 08:54:50|489.42|487.02|490.28|487.88|490.28|487.88|489.42|487.02|0
1651740900000|2022-05-05 08:55:00|490.15|487.75|490.88|488.48|490.88|488.48|490.15|487.75|0
1651740910000|2022-05-05 08:55:10|491.12|488.72|491.12|488.72|491.12|488.72|491.12|488.72|0
1651740920000|2022-05-05 08:55:20|490.64|488.24|490.64|488.24|490.64|488.24|490.64|488.24|0
1651740930000|2022-05-05 08:55:30|491.12|488.72|491.12|488.72|491.12|488.72|490.88|488.48|0
1651740940000|2022-05-05 08:55:40|490.88|488.48|490.88|488.48|490.88|488.48|490.88|488.48|0
1651740950000|2022-05-05 08:55:50|491.12|488.72|490.88|488.48|491.12|488.72|490.88|488.48|0
1651740960000|2022-05-05 08:56:00|491.12|488.72|490.88|488.48|491.12|488.72|490.88|488.48|0
1651740970000|2022-05-05 08:56:10|491.12|488.72|491.25|488.85|491.37|488.97|491.12|488.72|0
1651740980000|2022-05-05 08:56:20|491.37|488.97|491.37|488.97|491.37|488.97|491.12|488.72|0
1651740990000|2022-05-05 08:56:30|491.85|489.45|491.85|489.45|491.85|489.45|491.85|489.45|0
1651741000000|2022-05-05 08:56:40|492.22|489.82|492.34|489.94|492.34|489.94|492.1|489.7|0
1651741010000|2022-05-05 08:56:50|492.58|490.18|492.82|490.42|492.82|490.42|492.58|490.18|0
1651741020000|2022-05-05 08:57:00|492.58|490.18|491.85|489.45|492.82|490.42|491.85|489.45|0
1651741030000|2022-05-05 08:57:10|491.37|488.97|491.12|488.72|491.37|488.97|491.12|488.72|0
1651741040000|2022-05-05 08:57:20|491.25|488.85|491.37|488.97|491.37|488.97|491.25|488.85|0
1651741050000|2022-05-05 08:57:30|491.49|489.09|491.37|488.97|491.61|489.21|491.37|488.97|0
1651741060000|2022-05-05 08:57:40|491.49|489.09|491.61|489.21|491.61|489.21|491.49|489.09|0
1651741070000|2022-05-05 08:57:50|491.85|489.45|491.74|489.34|491.85|489.45|491.61|489.21|0
1651741080000|2022-05-05 08:58:00|491.37|488.97|490.76|488.36|491.37|488.97|490.76|488.36|0
1651741090000|2022-05-05 08:58:10|490.64|488.24|490.64|488.24|490.76|488.36|490.64|488.24|0
1651741100000|2022-05-05 08:58:20|490.76|488.36|490.28|487.88|490.76|488.36|490.15|487.75|0
1651741110000|2022-05-05 08:58:30|490.15|487.75|490.52|488.12|490.52|488.12|490.15|487.75|0
1651741120000|2022-05-05 08:58:40|490.64|488.24|490.88|488.48|491.12|488.72|490.64|488.24|0
1651741130000|2022-05-05 08:58:50|491.12|488.72|490.88|488.48|491.12|488.72|490.88|488.48|0
1651741140000|2022-05-05 08:59:00|491.25|488.85|490.64|488.24|491.25|488.85|490.39|487.99|0
1651741150000|2022-05-05 08:59:10|490.04|487.64|490.15|487.75|490.15|487.75|490.04|487.64|0
1651741160000|2022-05-05 08:59:20|489.91|487.51|489.67|487.27|489.91|487.51|489.67|487.27|0
1651741170000|2022-05-05 08:59:30|489.42|487.02|489.42|487.02|489.67|487.27|489.42|487.02|0
1651741180000|2022-05-05 08:59:40|489.18|486.78|489.42|487.02|489.55|487.15|489.18|486.78|0
1651741190000|2022-05-05 08:59:50|489.18|486.78|488.94|486.54|489.31|486.91|488.94|486.54|0
1651741200000|2022-05-05 09:00:00|489.18|486.78|489.79|487.39|489.79|487.39|489.18|486.78|0
1651741210000|2022-05-05 09:00:10|489.67|487.27|489.42|487.02|489.67|487.27|489.42|487.02|0
1651741220000|2022-05-05 09:00:20|488.94|486.54|489.06|486.66|489.06|486.66|488.94|486.54|0
1651741230000|2022-05-05 09:00:30|489.18|486.78|488.94|486.54|489.18|486.78|488.94|486.54|0
1651741240000|2022-05-05 09:00:40|488.82|486.42|489.67|487.27|489.67|487.27|488.82|486.42|0
1651741250000|2022-05-05 09:00:50|489.42|487.02|489.18|486.78|489.42|487.02|489.18|486.78|0
1651741260000|2022-05-05 09:01:00|488.94|486.54|488.94|486.54|488.94|486.54|488.7|486.3|0
1651741270000|2022-05-05 09:01:10|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1651741280000|2022-05-05 09:01:20|488.21|485.81|488.7|486.3|488.7|486.3|488.21|485.81|0
1651741290000|2022-05-05 09:01:30|488.45|486.05|488.21|485.81|488.45|486.05|487.97|485.57|0
1651741300000|2022-05-05 09:01:40|488.09|485.69|488.21|485.81|488.21|485.81|488.09|485.69|0
1651741310000|2022-05-05 09:01:50|488.45|486.05|488.45|486.05|488.58|486.18|488.45|486.05|0
1651741320000|2022-05-05 09:02:00|488.58|486.18|488.45|486.05|488.58|486.18|488.45|486.05|0
1651741330000|2022-05-05 09:02:10|488.58|486.18|488.45|486.05|488.7|486.3|488.45|486.05|0
1651741340000|2022-05-05 09:02:20|488.7|486.3|488.45|486.05|488.7|486.3|488.45|486.05|0
1651741350000|2022-05-05 09:02:30|488.21|485.81|488.45|486.05|488.45|486.05|488.21|485.81|0
1651741360000|2022-05-05 09:02:40|488.21|485.81|488.34|485.94|488.45|486.05|488.21|485.81|0
1651741370000|2022-05-05 09:02:50|488.69|486.29|488.45|486.05|488.69|486.29|488.45|486.05|0
1651741380000|2022-05-05 09:03:00|488.34|485.94|488.34|485.94|488.34|485.94|488.21|485.81|0
1651741390000|2022-05-05 09:03:10|488.21|485.81|488.45|486.05|488.45|486.05|488.21|485.81|0
1651741400000|2022-05-05 09:03:20|488.69|486.29|488.45|486.05|488.69|486.29|488.21|485.81|0
1651741410000|2022-05-05 09:03:30|488.69|486.29|488.69|486.29|488.69|486.29|488.69|486.29|0
1651741420000|2022-05-05 09:03:40|488.45|486.05|488.94|486.54|488.94|486.54|488.45|486.05|0
1651741430000|2022-05-05 09:03:50|488.45|486.05|488.45|486.05|488.45|486.05|488.45|486.05|0
1651741440000|2022-05-05 09:04:00|488.21|485.81|488.69|486.29|488.69|486.29|488.21|485.81|0
1651741450000|2022-05-05 09:04:10|488.58|486.18|489.42|487.02|489.42|487.02|488.58|486.18|0
1651741460000|2022-05-05 09:04:20|489.55|487.15|489.67|487.27|489.67|487.27|489.55|487.15|0
1651741470000|2022-05-05 09:04:30|489.31|486.91|489.18|486.78|489.31|486.91|489.18|486.78|0
1651741480000|2022-05-05 09:04:40|489.06|486.66|489.06|486.66|489.06|486.66|489.06|486.66|0
1651741490000|2022-05-05 09:04:50|488.94|486.54|488.45|486.05|488.94|486.54|488.21|485.81|0
1651741500000|2022-05-05 09:05:00|488.34|485.94|488.69|486.29|488.69|486.29|488.34|485.94|0
1651741510000|2022-05-05 09:05:10|488.94|486.54|488.94|486.54|488.94|486.54|488.69|486.29|0
1651741520000|2022-05-05 09:05:20|489.18|486.78|489.42|487.02|489.42|487.02|489.18|486.78|0
1651741530000|2022-05-05 09:05:30|489.18|486.78|489.67|487.27|489.67|487.27|489.18|486.78|0
1651741540000|2022-05-05 09:05:40|489.55|487.15|489.42|487.02|489.55|487.15|489.42|487.02|0
1651741550000|2022-05-05 09:05:50|489.55|487.15|489.55|487.15|489.67|487.27|489.55|487.15|0
1651741560000|2022-05-05 09:06:00|489.42|487.02|489.42|487.02|489.42|487.02|489.42|487.02|0
1651741570000|2022-05-05 09:06:10|488.94|486.54|489.18|486.78|489.18|486.78|488.94|486.54|0
1651741580000|2022-05-05 09:06:20|489.31|486.91|488.69|486.29|489.31|486.91|488.69|486.29|0
1651741590000|2022-05-05 09:06:30|488.45|486.05|488.45|486.05|488.45|486.05|488.34|485.94|0
1651741600000|2022-05-05 09:06:40|488.58|486.18|488.69|486.29|488.69|486.29|488.45|486.05|0
1651741610000|2022-05-05 09:06:50|488.94|486.54|488.94|486.54|488.94|486.54|488.94|486.54|0
1651741620000|2022-05-05 09:07:00|488.69|486.29|489.18|486.78|489.18|486.78|488.69|486.29|0
1651741630000|2022-05-05 09:07:10|489.42|487.02|489.67|487.27|489.67|487.27|489.42|487.02|0
1651741640000|2022-05-05 09:07:20|489.18|486.78|488.94|486.54|489.18|486.78|488.94|486.54|0
1651741650000|2022-05-05 09:07:30|488.45|486.05|488.45|486.05|488.45|486.05|488.45|486.05|0
1651741660000|2022-05-05 09:07:40|488.21|485.81|488.21|485.81|488.45|486.05|488.21|485.81|0
1651741670000|2022-05-05 09:07:50|488.34|485.94|488.69|486.29|488.69|486.29|488.34|485.94|0
1651741680000|2022-05-05 09:08:00|488.94|486.54|488.69|486.29|488.94|486.54|488.69|486.29|0
1651741700000|2022-05-05 09:08:20|488.94|486.54|488.94|486.54|489.18|486.78|488.94|486.54|0
1651741710000|2022-05-05 09:08:30|489.18|486.78|488.94|486.54|489.18|486.78|488.94|486.54|0
1651741720000|2022-05-05 09:08:40|488.69|486.29|488.69|486.29|488.69|486.29|488.45|486.05|0
1651741730000|2022-05-05 09:08:50|488.45|486.05|489.06|486.66|489.06|486.66|488.45|486.05|0
1651741740000|2022-05-05 09:09:00|489.18|486.78|488.45|486.05|489.18|486.78|488.45|486.05|0
1651741750000|2022-05-05 09:09:10|488.21|485.81|488.45|486.05|488.45|486.05|488.21|485.81|0
1651741760000|2022-05-05 09:09:20|488.69|486.29|488.69|486.29|488.82|486.42|488.69|486.29|0
1651741780000|2022-05-05 09:09:40|488.33|485.93|488.09|485.69|488.33|485.93|488.09|485.69|0
1651741790000|2022-05-05 09:09:50|487.97|485.57|488.21|485.81|488.21|485.81|487.97|485.57|0
1651741800000|2022-05-05 09:10:00|488.33|485.93|488.21|485.81|488.33|485.93|488.21|485.81|0
1651741810000|2022-05-05 09:10:10|488.09|485.69|487.97|485.57|488.09|485.69|487.97|485.57|0
1651741820000|2022-05-05 09:10:20|487|484.6|487|484.6|487|484.6|486.75|484.35|0
1651741830000|2022-05-05 09:10:30|487.24|484.84|487|484.6|487.24|484.84|487|484.6|0
1651741840000|2022-05-05 09:10:40|486.88|484.48|486.88|484.48|486.88|484.48|486.88|484.48|0
1651741850000|2022-05-05 09:10:50|486.75|484.35|486.51|484.11|486.75|484.35|486.27|483.87|0
1651741860000|2022-05-05 09:11:00|486.27|483.87|486.02|483.62|486.27|483.87|486.02|483.62|0
1651741870000|2022-05-05 09:11:10|485.54|483.14|486.02|483.62|486.02|483.62|485.54|483.14|0
1651741880000|2022-05-05 09:11:20|485.91|483.51|485.54|483.14|485.91|483.51|485.54|483.14|0
1651741890000|2022-05-05 09:11:30|485.3|482.9|485.67|483.27|485.67|483.27|485.3|482.9|0
1651741900000|2022-05-05 09:11:40|485.78|483.38|485.54|483.14|485.78|483.38|485.54|483.14|0
1651741910000|2022-05-05 09:11:50|485.3|482.9|485.54|483.14|485.54|483.14|485.3|482.9|0
1651741920000|2022-05-05 09:12:00|485.3|482.9|485.54|483.14|485.54|483.14|485.3|482.9|0
1651741930000|2022-05-05 09:12:10|485.3|482.9|485.91|483.51|485.91|483.51|485.3|482.9|0
1651741940000|2022-05-05 09:12:20|486.02|483.62|485.78|483.38|486.15|483.75|485.78|483.38|0
1651741950000|2022-05-05 09:12:30|485.67|483.27|485.54|483.14|485.78|483.38|485.54|483.14|0
1651741960000|2022-05-05 09:12:40|485.3|482.9|485.42|483.02|485.42|483.02|485.3|482.9|0
1651741970000|2022-05-05 09:12:50|485.3|482.9|485.18|482.78|485.54|483.14|485.18|482.78|0
1651741980000|2022-05-05 09:13:00|485.3|482.9|485.05|482.65|485.3|482.9|485.05|482.65|0
1651741990000|2022-05-05 09:13:10|484.81|482.41|484.81|482.41|484.81|482.41|484.81|482.41|0
1651742000000|2022-05-05 09:13:20|485.05|482.65|485.05|482.65|485.3|482.9|485.05|482.65|0
1651742010000|2022-05-05 09:13:30|484.81|482.41|484.81|482.41|484.81|482.41|484.81|482.41|0
1651742020000|2022-05-05 09:13:40|485.05|482.65|485.54|483.14|485.54|483.14|484.94|482.54|0
1651742030000|2022-05-05 09:13:50|485.3|482.9|485.78|483.38|485.78|483.38|485.3|482.9|0
1651742040000|2022-05-05 09:14:00|485.54|483.14|485.67|483.27|485.78|483.38|485.54|483.14|0
1651742050000|2022-05-05 09:14:10|485.54|483.14|485.67|483.27|485.67|483.27|485.54|483.14|0
1651742060000|2022-05-05 09:14:20|485.78|483.38|485.78|483.38|485.78|483.38|485.78|483.38|0
1651742070000|2022-05-05 09:14:30|485.54|483.14|485.54|483.14|485.54|483.14|485.42|483.02|0
1651742080000|2022-05-05 09:14:40|485.05|482.65|485.42|483.02|485.42|483.02|485.05|482.65|0
1651742090000|2022-05-05 09:14:50|485.54|483.14|485.3|482.9|485.54|483.14|485.3|482.9|0
1651742100000|2022-05-05 09:15:00|485.42|483.02|485.3|482.9|485.54|483.14|485.3|482.9|0
1651742110000|2022-05-05 09:15:10|485.18|482.78|485.67|483.27|485.67|483.27|485.18|482.78|0
1651742120000|2022-05-05 09:15:20|485.54|483.14|485.67|483.27|485.67|483.27|485.54|483.14|0
1651742130000|2022-05-05 09:15:30|485.78|483.38|485.78|483.38|485.78|483.38|485.54|483.14|0
1651742150000|2022-05-05 09:15:50|485.54|483.14|485.3|482.9|485.54|483.14|485.3|482.9|0
1651742160000|2022-05-05 09:16:00|485.18|482.78|485.54|483.14|485.54|483.14|485.18|482.78|0
1651742170000|2022-05-05 09:16:10|485.18|482.78|485.05|482.65|485.3|482.9|485.05|482.65|0
1651742180000|2022-05-05 09:16:20|485.3|482.9|485.05|482.65|485.54|483.14|485.05|482.65|0
1651742190000|2022-05-05 09:16:30|484.94|482.54|485.05|482.65|485.05|482.65|484.94|482.54|0
1651742200000|2022-05-05 09:16:40|485.42|483.02|485.3|482.9|485.42|483.02|485.3|482.9|0
1651742210000|2022-05-05 09:16:50|485.42|483.02|485.67|483.27|485.67|483.27|485.42|483.02|0
1651742220000|2022-05-05 09:17:00|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1651742230000|2022-05-05 09:17:10|485.3|482.9|485.3|482.9|485.3|482.9|485.3|482.9|0
1651742240000|2022-05-05 09:17:20|485.05|482.65|484.81|482.41|485.05|482.65|484.81|482.41|0
1651742250000|2022-05-05 09:17:30|484.7|482.3|485.05|482.65|485.05|482.65|484.7|482.3|0
1651742260000|2022-05-05 09:17:40|484.81|482.41|485.05|482.65|485.05|482.65|484.81|482.41|0
1651742270000|2022-05-05 09:17:50|484.81|482.41|484.08|481.68|484.81|482.41|484.08|481.68|0
1651742280000|2022-05-05 09:18:00|484.57|482.17|484.57|482.17|484.57|482.17|484.33|481.93|0
1651742290000|2022-05-05 09:18:10|484.81|482.41|484.7|482.3|484.81|482.41|484.7|482.3|0
1651742300000|2022-05-05 09:18:20|484.81|482.41|484.57|482.17|484.81|482.41|484.57|482.17|0
1651742310000|2022-05-05 09:18:30|484.45|482.05|484.57|482.17|484.57|482.17|484.33|481.93|0
1651742320000|2022-05-05 09:18:40|484.81|482.41|484.81|482.41|484.81|482.41|484.57|482.17|0
1651742330000|2022-05-05 09:18:50|485.05|482.65|485.05|482.65|485.05|482.65|485.05|482.65|0
1651742340000|2022-05-05 09:19:00|485.3|482.9|485.3|482.9|485.3|482.9|485.3|482.9|0
1651742350000|2022-05-05 09:19:10|485.05|482.65|484.81|482.41|485.05|482.65|484.81|482.41|0
1651742360000|2022-05-05 09:19:20|484.94|482.54|484.81|482.41|484.94|482.54|484.81|482.41|0
1651742370000|2022-05-05 09:19:30|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1651742380000|2022-05-05 09:19:40|484.45|482.05|484.33|481.93|484.45|482.05|484.33|481.93|0
1651742390000|2022-05-05 09:19:50|484.45|482.05|484.57|482.17|484.57|482.17|484.33|481.93|0
1651742400000|2022-05-05 09:20:00|484.69|482.29|484.57|482.17|484.69|482.29|484.45|482.05|0
1651742410000|2022-05-05 09:20:10|484.45|482.05|484.57|482.17|484.57|482.17|484.45|482.05|0
1651742420000|2022-05-05 09:20:20|484.69|482.29|484.57|482.17|484.69|482.29|484.57|482.17|0
1651742430000|2022-05-05 09:20:30|484.45|482.05|484.57|482.17|484.57|482.17|484.33|481.93|0
1651742440000|2022-05-05 09:20:40|484.81|482.41|484.69|482.29|484.81|482.41|484.57|482.17|0
1651742450000|2022-05-05 09:20:50|484.57|482.17|484.81|482.41|484.81|482.41|484.57|482.17|0
1651742470000|2022-05-05 09:21:10|484.57|482.17|484.94|482.54|485.05|482.65|484.57|482.17|0
1651742480000|2022-05-05 09:21:20|484.81|482.41|485.3|482.9|485.3|482.9|484.81|482.41|0
1651742490000|2022-05-05 09:21:30|485.05|482.65|485.05|482.65|485.05|482.65|485.05|482.65|0
1651742500000|2022-05-05 09:21:40|485.3|482.9|484.69|482.29|485.3|482.9|484.57|482.17|0
1651742510000|2022-05-05 09:21:50|484.57|482.17|484.81|482.41|484.81|482.41|484.57|482.17|0
1651742520000|2022-05-05 09:22:00|485.05|482.65|485.05|482.65|485.05|482.65|484.94|482.54|0
1651742530000|2022-05-05 09:22:10|484.94|482.54|485.3|482.9|485.3|482.9|484.94|482.54|0
1651742540000|2022-05-05 09:22:20|485.78|483.38|485.78|483.38|485.78|483.38|485.78|483.38|0
1651742550000|2022-05-05 09:22:30|485.66|483.26|485.54|483.14|485.66|483.26|485.54|483.14|0
1651742560000|2022-05-05 09:22:40|485.78|483.38|486.27|483.87|486.27|483.87|485.78|483.38|0
1651742570000|2022-05-05 09:22:50|486.51|484.11|486.75|484.35|486.75|484.35|486.51|484.11|0
1651742580000|2022-05-05 09:23:00|486.88|484.48|486.75|484.35|486.88|484.48|486.63|484.23|0
1651742590000|2022-05-05 09:23:10|486.99|484.59|486.75|484.35|486.99|484.59|486.75|484.35|0
1651742600000|2022-05-05 09:23:20|486.88|484.48|486.75|484.35|486.88|484.48|486.75|484.35|0
1651742610000|2022-05-05 09:23:30|487.12|484.72|488.21|485.81|488.21|485.81|487.12|484.72|0
1651742620000|2022-05-05 09:23:40|488.45|486.05|489.06|486.66|489.06|486.66|488.45|486.05|0
1651742630000|2022-05-05 09:23:50|489.18|486.78|489.66|487.26|489.66|487.26|489.18|486.78|0
1651742640000|2022-05-05 09:24:00|489.42|487.02|489.18|486.78|489.66|487.26|489.18|486.78|0
1651742650000|2022-05-05 09:24:10|489.06|486.66|488.93|486.53|489.06|486.66|488.93|486.53|0
1651742680000|2022-05-05 09:24:40|489.18|486.78|488.93|486.53|489.18|486.78|488.93|486.53|0
1651742700000|2022-05-05 09:25:00|489.18|486.78|489.18|486.78|489.18|486.78|489.18|486.78|0
1651742710000|2022-05-05 09:25:10|488.93|486.53|488.82|486.42|488.93|486.53|488.82|486.42|0
1651742720000|2022-05-05 09:25:20|488.93|486.53|487.72|485.32|488.93|486.53|487.72|485.32|0
1651742730000|2022-05-05 09:25:30|487.6|485.2|487.48|485.08|487.6|485.2|487.48|485.08|0
1651742740000|2022-05-05 09:25:40|487.24|484.84|486.51|484.11|487.24|484.84|486.51|484.11|0
1651742750000|2022-05-05 09:25:50|486.75|484.35|486.75|484.35|486.75|484.35|486.75|484.35|0
1651742760000|2022-05-05 09:26:00|486.99|484.59|486.99|484.59|487.24|484.84|486.99|484.59|0
1651742770000|2022-05-05 09:26:10|486.75|484.35|486.75|484.35|486.75|484.35|486.75|484.35|0
1651742780000|2022-05-05 09:26:20|486.63|484.23|486.51|484.11|486.63|484.23|486.51|484.11|0
1651742790000|2022-05-05 09:26:30|486.75|484.35|486.75|484.35|486.75|484.35|486.75|484.35|0
1651742800000|2022-05-05 09:26:40|486.99|484.59|487.24|484.84|487.48|485.08|486.99|484.59|0
1651742810000|2022-05-05 09:26:50|486.99|484.59|486.99|484.59|486.99|484.59|486.99|484.59|0
1651742820000|2022-05-05 09:27:00|486.75|484.35|486.27|483.87|486.75|484.35|486.27|483.87|0
1651742830000|2022-05-05 09:27:10|486.51|484.11|486.63|484.23|486.75|484.35|486.51|484.11|0
1651742840000|2022-05-05 09:27:20|486.75|484.35|486.88|484.48|486.99|484.59|486.75|484.35|0
1651742850000|2022-05-05 09:27:30|486.99|484.59|486.88|484.48|486.99|484.59|486.88|484.48|0
1651742860000|2022-05-05 09:27:40|486.75|484.35|486.63|484.23|486.75|484.35|486.63|484.23|0
1651742870000|2022-05-05 09:27:50|486.51|484.11|486.02|483.62|486.51|484.11|486.02|483.62|0
1651742880000|2022-05-05 09:28:00|486.27|483.87|486.02|483.62|486.27|483.87|486.02|483.62|0
1651742890000|2022-05-05 09:28:10|486.27|483.87|486.39|483.99|486.39|483.99|486.27|483.87|0
1651742900000|2022-05-05 09:28:20|486.51|484.11|486.75|484.35|486.75|484.35|486.51|484.11|0
1651742910000|2022-05-05 09:28:30|486.51|484.11|486.51|484.11|486.51|484.11|486.27|483.87|0
1651742920000|2022-05-05 09:28:40|486.75|484.35|486.99|484.59|486.99|484.59|486.75|484.35|0
1651742930000|2022-05-05 09:28:50|486.75|484.35|486.75|484.35|486.99|484.59|486.75|484.35|0
1651742940000|2022-05-05 09:29:00|486.88|484.48|486.99|484.59|486.99|484.59|486.88|484.48|0
1651742950000|2022-05-05 09:29:10|487.48|485.08|487.72|485.32|487.72|485.32|487.48|485.08|0
1651742960000|2022-05-05 09:29:20|487.48|485.08|487.72|485.32|487.72|485.32|487.48|485.08|0
1651742970000|2022-05-05 09:29:30|488.45|486.05|488.93|486.53|488.93|486.53|488.45|486.05|0
1651742980000|2022-05-05 09:29:40|488.69|486.29|488.93|486.53|488.93|486.53|488.69|486.29|0
1651742990000|2022-05-05 09:29:50|489.18|486.78|489.18|486.78|489.18|486.78|489.18|486.78|0
1651743000000|2022-05-05 09:30:00|488.21|485.81|488.21|485.81|488.21|485.81|487.96|485.56|0
1651743010000|2022-05-05 09:30:10|488.45|486.05|488.69|486.29|488.69|486.29|488.45|486.05|0
1651743020000|2022-05-05 09:30:20|489.18|486.78|489.55|487.15|489.55|487.15|489.18|486.78|0
1651743030000|2022-05-05 09:30:30|489.66|487.26|489.42|487.02|489.66|487.26|489.18|486.78|0
1651743040000|2022-05-05 09:30:40|489.66|487.26|489.66|487.26|489.66|487.26|489.42|487.02|0
1651743050000|2022-05-05 09:30:50|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1651743060000|2022-05-05 09:31:00|490.39|487.99|489.55|487.15|490.39|487.99|489.42|487.02|0
1651743070000|2022-05-05 09:31:10|489.42|487.02|489.42|487.02|489.66|487.26|489.42|487.02|0
1651743080000|2022-05-05 09:31:20|488.69|486.29|488.45|486.05|488.69|486.29|488.45|486.05|0
1651743090000|2022-05-05 09:31:30|488.21|485.81|487.96|485.56|488.21|485.81|487.96|485.56|0
1651743100000|2022-05-05 09:31:40|488.21|485.81|488.93|486.53|488.93|486.53|488.21|485.81|0
1651743110000|2022-05-05 09:31:50|488.69|486.29|488.45|486.05|488.69|486.29|488.45|486.05|0
1651743120000|2022-05-05 09:32:00|488.33|485.93|488.09|485.69|488.33|485.93|488.09|485.69|0
1651743130000|2022-05-05 09:32:10|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1651743140000|2022-05-05 09:32:20|488.09|485.69|487.85|485.45|488.09|485.69|487.72|485.32|0
1651743150000|2022-05-05 09:32:30|487.96|485.56|487.48|485.08|487.96|485.56|487.48|485.08|0
1651743160000|2022-05-05 09:32:40|487.72|485.32|487.72|485.32|487.72|485.32|487.48|485.08|0
1651743170000|2022-05-05 09:32:50|488.21|485.81|488.45|486.05|488.45|486.05|487.96|485.56|0
1651743180000|2022-05-05 09:33:00|488.33|485.93|488.93|486.53|488.93|486.53|488.21|485.81|0
1651743190000|2022-05-05 09:33:10|488.69|486.29|488.93|486.53|488.93|486.53|488.21|485.81|0
1651743200000|2022-05-05 09:33:20|489.06|486.66|489.3|486.9|489.3|486.9|489.06|486.66|0
1651743210000|2022-05-05 09:33:30|489.18|486.78|488.93|486.53|489.18|486.78|488.93|486.53|0
1651743220000|2022-05-05 09:33:40|488.69|486.29|489.18|486.78|489.18|486.78|488.69|486.29|0
1651743230000|2022-05-05 09:33:50|490.63|488.23|491.25|488.85|491.25|488.85|490.63|488.23|0
1651743240000|2022-05-05 09:34:00|491.12|488.72|490.63|488.23|491.12|488.72|490.63|488.23|0
1651743250000|2022-05-05 09:34:10|490.76|488.36|490.03|487.63|490.76|488.36|490.03|487.63|0
1651743260000|2022-05-05 09:34:20|489.66|487.26|489.42|487.02|489.66|487.26|489.42|487.02|0
1651743270000|2022-05-05 09:34:30|489.66|487.26|489.79|487.39|489.9|487.5|489.66|487.26|0
1651743280000|2022-05-05 09:34:40|489.66|487.26|489.9|487.5|489.9|487.5|489.66|487.26|0
1651743290000|2022-05-05 09:34:50|489.79|487.39|489.79|487.39|490.03|487.63|489.79|487.39|0
1651743300000|2022-05-05 09:35:00|489.9|487.5|489.66|487.26|489.9|487.5|489.66|487.26|0
1651743310000|2022-05-05 09:35:10|488.93|486.53|489.18|486.78|489.18|486.78|488.69|486.29|0
1651743320000|2022-05-05 09:35:20|489.66|487.26|489.42|487.02|490.03|487.63|489.42|487.02|0
1651743330000|2022-05-05 09:35:30|489.3|486.9|488.93|486.53|489.3|486.9|488.93|486.53|0
1651743340000|2022-05-05 09:35:40|489.18|486.78|488.82|486.42|489.3|486.9|488.82|486.42|0
1651743350000|2022-05-05 09:35:50|488.93|486.53|488.33|485.93|488.93|486.53|488.33|485.93|0
1651743360000|2022-05-05 09:36:00|488.21|485.81|488.69|486.29|488.69|486.29|488.21|485.81|0
1651743370000|2022-05-05 09:36:10|488.93|486.53|488.69|486.29|488.93|486.53|488.69|486.29|0
1651743380000|2022-05-05 09:36:20|488.45|486.05|488.69|486.29|488.69|486.29|488.45|486.05|0
1651743390000|2022-05-05 09:36:30|488.82|486.42|488.45|486.05|488.82|486.42|488.45|486.05|0
1651743400000|2022-05-05 09:36:40|488.21|485.81|488.69|486.29|488.69|486.29|488.21|485.81|0
1651743410000|2022-05-05 09:36:50|488.82|486.42|488.93|486.53|488.93|486.53|488.69|486.29|0
1651743420000|2022-05-05 09:37:00|489.18|486.78|489.42|487.02|489.42|487.02|489.18|486.78|0
1651743430000|2022-05-05 09:37:10|489.3|486.9|489.3|486.9|489.3|486.9|489.3|486.9|0
1651743440000|2022-05-05 09:37:20|489.42|487.02|489.55|487.15|489.66|487.26|489.42|487.02|0
1651743450000|2022-05-05 09:37:30|489.66|487.26|490.39|487.99|490.39|487.99|489.66|487.26|0
1651743460000|2022-05-05 09:37:40|490.52|488.12|490.76|488.36|490.76|488.36|490.52|488.12|0
1651743470000|2022-05-05 09:37:50|491.12|488.72|490.15|487.75|491.12|488.72|490.15|487.75|0
1651743480000|2022-05-05 09:38:00|489.9|487.5|490.52|488.12|490.52|488.12|489.9|487.5|0
1651743490000|2022-05-05 09:38:10|490.63|488.23|490.63|488.23|491.12|488.72|490.63|488.23|0
1651743500000|2022-05-05 09:38:20|490.39|487.99|490.15|487.75|490.39|487.99|490.15|487.75|0
1651743510000|2022-05-05 09:38:30|490.27|487.87|490.15|487.75|490.63|488.23|490.15|487.75|0
1651743520000|2022-05-05 09:38:40|490.27|487.87|489.9|487.5|490.27|487.87|489.9|487.5|0
1651743530000|2022-05-05 09:38:50|489.54|487.14|489.54|487.14|489.79|487.39|489.54|487.14|0
1651743540000|2022-05-05 09:39:00|489.42|487.02|489.42|487.02|489.42|487.02|489.42|487.02|0
1651743550000|2022-05-05 09:39:10|489.79|487.39|490.34|487.94|490.34|487.94|489.79|487.39|0
1651743560000|2022-05-05 09:39:20|490.59|488.19|491.07|488.67|491.07|488.67|490.59|488.19|0
1651743570000|2022-05-05 09:39:30|491.31|488.91|491.21|488.81|491.31|488.91|490.49|488.09|0
1651743580000|2022-05-05 09:39:40|490.97|488.57|490.63|488.23|490.97|488.57|490.63|488.23|0
1651743590000|2022-05-05 09:39:50|490.39|487.99|490.63|488.23|490.63|488.23|490.39|487.99|0
1651743600000|2022-05-05 09:40:00|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1651743610000|2022-05-05 09:40:10|490.03|487.63|489.9|487.5|490.03|487.63|489.9|487.5|0
1651743620000|2022-05-05 09:40:20|489.66|487.26|490.39|487.99|490.63|488.23|489.66|487.26|0
1651743630000|2022-05-05 09:40:30|490.27|487.87|490.63|488.23|490.63|488.23|490.27|487.87|0
1651743640000|2022-05-05 09:40:40|490.39|487.99|490.63|488.23|490.63|488.23|490.39|487.99|0
1651743650000|2022-05-05 09:40:50|490.52|488.12|489.42|487.02|490.52|488.12|489.42|487.02|0
1651743660000|2022-05-05 09:41:00|489.18|486.78|489.66|487.26|489.66|487.26|489.18|486.78|0
1651743670000|2022-05-05 09:41:10|489.42|487.02|489.66|487.26|489.66|487.26|489.42|487.02|0
1651743680000|2022-05-05 09:41:20|489.42|487.02|488.93|486.53|489.42|487.02|488.93|486.53|0
1651743690000|2022-05-05 09:41:30|489.06|486.66|489.18|486.78|489.18|486.78|488.93|486.53|0
1651743700000|2022-05-05 09:41:40|489.06|486.66|489.06|486.66|489.06|486.66|489.06|486.66|0
1651743710000|2022-05-05 09:41:50|488.93|486.53|488.93|486.53|488.93|486.53|488.93|486.53|0
1651743720000|2022-05-05 09:42:00|488.69|486.29|488.2|485.8|488.69|486.29|488.2|485.8|0
1651743730000|2022-05-05 09:42:10|488.33|485.93|487.96|485.56|488.33|485.93|487.96|485.56|0
1651743740000|2022-05-05 09:42:20|488.2|485.8|488.2|485.8|488.33|485.93|488.2|485.8|0
1651743750000|2022-05-05 09:42:30|488.45|486.05|488.33|485.93|488.69|486.29|488.33|485.93|0
1651743760000|2022-05-05 09:42:40|488.45|486.05|488.2|485.8|488.45|486.05|488.2|485.8|0
1651743770000|2022-05-05 09:42:50|488.09|485.69|487.96|485.56|488.09|485.69|487.96|485.56|0
1651743790000|2022-05-05 09:43:10|488.09|485.69|487.96|485.56|488.09|485.69|487.96|485.56|0
1651743810000|2022-05-05 09:43:30|488.2|485.8|488.2|485.8|488.2|485.8|488.2|485.8|0
1651743830000|2022-05-05 09:43:50|488.45|486.05|488.33|485.93|488.45|486.05|488.2|485.8|0
1651743840000|2022-05-05 09:44:00|487.23|484.83|486.99|484.59|487.23|484.83|486.99|484.59|0
1651743850000|2022-05-05 09:44:10|486.75|484.35|486.63|484.23|486.75|484.35|486.63|484.23|0
1651743860000|2022-05-05 09:44:20|486.51|484.11|486.51|484.11|486.75|484.35|486.51|484.11|0
1651743870000|2022-05-05 09:44:30|486.75|484.35|486.51|484.11|486.75|484.35|486.51|484.11|0
1651743880000|2022-05-05 09:44:40|486.26|483.86|486.02|483.62|486.26|483.86|486.02|483.62|0
1651743890000|2022-05-05 09:44:50|486.15|483.75|486.02|483.62|486.15|483.75|486.02|483.62|0
1651743900000|2022-05-05 09:45:00|486.26|483.86|486.99|484.59|486.99|484.59|486.26|483.86|0
1651743910000|2022-05-05 09:45:10|486.87|484.47|486.63|484.23|486.87|484.47|486.63|484.23|0
1651743920000|2022-05-05 09:45:20|486.51|484.11|487.72|485.32|487.72|485.32|486.51|484.11|0
1651743930000|2022-05-05 09:45:30|487.96|485.56|488.2|485.8|488.2|485.8|487.96|485.56|0
1651743940000|2022-05-05 09:45:40|487.96|485.56|487.48|485.08|487.96|485.56|487.48|485.08|0
1651743950000|2022-05-05 09:45:50|487.36|484.96|487.48|485.08|487.48|485.08|487.23|484.83|0
1651743960000|2022-05-05 09:46:00|487.72|485.32|487.48|485.08|487.72|485.32|487.48|485.08|0
1651743970000|2022-05-05 09:46:10|487.72|485.32|487.48|485.08|487.72|485.32|487.48|485.08|0
1651743980000|2022-05-05 09:46:20|487.72|485.32|487.96|485.56|487.96|485.56|487.72|485.32|0
1651743990000|2022-05-05 09:46:30|487.72|485.32|487.72|485.32|487.72|485.32|487.72|485.32|0
1651744000000|2022-05-05 09:46:40|487.84|485.44|487.84|485.44|487.84|485.44|487.84|485.44|0
1651744010000|2022-05-05 09:46:50|487.72|485.32|487.96|485.56|487.96|485.56|487.72|485.32|0
1651744020000|2022-05-05 09:47:00|488.2|485.8|487.96|485.56|488.2|485.8|487.96|485.56|0
1651744030000|2022-05-05 09:47:10|487.72|485.32|487.72|485.32|487.96|485.56|487.72|485.32|0
1651744040000|2022-05-05 09:47:20|488.2|485.8|487.72|485.32|488.2|485.8|487.72|485.32|0
1651744050000|2022-05-05 09:47:30|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1651744060000|2022-05-05 09:47:40|487.84|485.44|487.96|485.56|487.96|485.56|487.84|485.44|0
1651744080000|2022-05-05 09:48:00|488.2|485.8|488.33|485.93|488.45|486.05|488.2|485.8|0
1651744090000|2022-05-05 09:48:10|487.72|485.32|487.96|485.56|487.96|485.56|487.72|485.32|0
1651744100000|2022-05-05 09:48:20|487.72|485.32|487.72|485.32|487.72|485.32|487.72|485.32|0
1651744110000|2022-05-05 09:48:30|487.84|485.44|487.72|485.32|487.84|485.44|487.72|485.32|0
1651744120000|2022-05-05 09:48:40|487.84|485.44|488.09|485.69|488.09|485.69|487.84|485.44|0
1651744130000|2022-05-05 09:48:50|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1651744140000|2022-05-05 09:49:00|488.2|485.8|488.45|486.05|488.45|486.05|487.96|485.56|0
1651744150000|2022-05-05 09:49:10|488.57|486.17|488.33|485.93|488.57|486.17|488.2|485.8|0
1651744160000|2022-05-05 09:49:20|488.2|485.8|488.33|485.93|488.45|486.05|488.2|485.8|0
1651744170000|2022-05-05 09:49:30|488.2|485.8|487.72|485.32|488.2|485.8|487.72|485.32|0
1651744180000|2022-05-05 09:49:40|487.84|485.44|487.96|485.56|487.96|485.56|487.84|485.44|0
1651744190000|2022-05-05 09:49:50|487.72|485.32|487.72|485.32|487.72|485.32|487.72|485.32|0
1651744200000|2022-05-05 09:50:00|487.84|485.44|488.09|485.69|488.09|485.69|487.84|485.44|0
1651744210000|2022-05-05 09:50:10|487.96|485.56|487.72|485.32|487.96|485.56|487.72|485.32|0
1651744220000|2022-05-05 09:50:20|486.99|484.59|486.99|484.59|486.99|484.59|486.99|484.59|0
1651744230000|2022-05-05 09:50:30|487.36|484.96|486.99|484.59|487.36|484.96|486.99|484.59|0
1651744240000|2022-05-05 09:50:40|486.87|484.47|486.87|484.47|486.87|484.47|486.87|484.47|0
1651744250000|2022-05-05 09:50:50|486.75|484.35|486.99|484.59|486.99|484.59|486.5|484.1|0
1651744260000|2022-05-05 09:51:00|486.87|484.47|486.87|484.47|486.87|484.47|486.87|484.47|0
1651744270000|2022-05-05 09:51:10|486.75|484.35|487.23|484.83|487.23|484.83|486.75|484.35|0
1651744280000|2022-05-05 09:51:20|486.99|484.59|486.99|484.59|486.99|484.59|486.99|484.59|0
1651744290000|2022-05-05 09:51:30|486.87|484.47|486.99|484.59|486.99|484.59|486.75|484.35|0
1651744300000|2022-05-05 09:51:40|486.75|484.35|486.26|483.86|486.75|484.35|486.26|483.86|0
1651744310000|2022-05-05 09:51:50|486.02|483.62|485.78|483.38|486.02|483.62|485.78|483.38|0
1651744320000|2022-05-05 09:52:00|486.02|483.62|486.15|483.75|486.26|483.86|486.02|483.62|0
1651744330000|2022-05-05 09:52:10|486.26|483.86|486.26|483.86|486.39|483.99|486.26|483.86|0
1651744340000|2022-05-05 09:52:20|486.15|483.75|486.26|483.86|486.26|483.86|486.15|483.75|0
1651744350000|2022-05-05 09:52:30|486.15|483.75|485.53|483.13|486.15|483.75|485.53|483.13|0
1651744360000|2022-05-05 09:52:40|485.42|483.02|485.66|483.26|485.66|483.26|485.42|483.02|0
1651744370000|2022-05-05 09:52:50|485.53|483.13|485.53|483.13|485.53|483.13|485.29|482.89|0
1651744380000|2022-05-05 09:53:00|485.78|483.38|485.78|483.38|485.78|483.38|485.53|483.13|0
1651744390000|2022-05-05 09:53:10|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1651744400000|2022-05-05 09:53:20|486.02|483.62|486.02|483.62|486.02|483.62|486.02|483.62|0
1651744410000|2022-05-05 09:53:30|486.26|483.86|486.02|483.62|486.26|483.86|486.02|483.62|0
1651744420000|2022-05-05 09:53:40|486.15|483.75|485.9|483.5|486.15|483.75|485.9|483.5|0
1651744430000|2022-05-05 09:53:50|485.53|483.13|485.18|482.78|485.53|483.13|485.18|482.78|0
1651744440000|2022-05-05 09:54:00|485.29|482.89|485.53|483.13|485.53|483.13|485.29|482.89|0
1651744450000|2022-05-05 09:54:10|485.42|483.02|485.29|482.89|485.42|483.02|485.05|482.65|0
1651744460000|2022-05-05 09:54:20|485.05|482.65|485.78|483.38|485.78|483.38|485.05|482.65|0
1651744470000|2022-05-05 09:54:30|485.9|483.5|485.66|483.26|485.9|483.5|485.66|483.26|0
1651744480000|2022-05-05 09:54:40|485.78|483.38|486.5|484.1|486.5|484.1|485.78|483.38|0
1651744490000|2022-05-05 09:54:50|486.39|483.99|486.39|483.99|486.5|484.1|486.39|483.99|0
1651744500000|2022-05-05 09:55:00|486.5|484.1|486.26|483.86|486.5|484.1|486.26|483.86|0
1651744510000|2022-05-05 09:55:10|486.15|483.75|486.02|483.62|486.26|483.86|486.02|483.62|0
1651744520000|2022-05-05 09:55:20|486.15|483.75|485.9|483.5|486.15|483.75|485.9|483.5|0
1651744530000|2022-05-05 09:55:30|485.53|483.13|485.78|483.38|485.78|483.38|485.53|483.13|0
1651744540000|2022-05-05 09:55:40|485.66|483.26|485.05|482.65|485.66|483.26|485.05|482.65|0
1651744550000|2022-05-05 09:55:50|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1651744560000|2022-05-05 09:56:00|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1651744570000|2022-05-05 09:56:10|485.42|483.02|485.05|482.65|485.42|483.02|485.05|482.65|0
1651744580000|2022-05-05 09:56:20|484.93|482.53|484.81|482.41|485.05|482.65|484.81|482.41|0
1651744590000|2022-05-05 09:56:30|485.05|482.65|484.93|482.53|485.05|482.65|484.93|482.53|0
1651744600000|2022-05-05 09:56:40|484.81|482.41|484.56|482.16|484.81|482.41|484.56|482.16|0
1651744610000|2022-05-05 09:56:50|484.32|481.92|484.56|482.16|484.56|482.16|484.32|481.92|0
1651744620000|2022-05-05 09:57:00|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1651744630000|2022-05-05 09:57:10|484.56|482.16|484.56|482.16|484.56|482.16|484.56|482.16|0
1651744640000|2022-05-05 09:57:20|484.81|482.41|484.93|482.53|485.05|482.65|484.81|482.41|0
1651744650000|2022-05-05 09:57:30|484.81|482.41|484.81|482.41|484.81|482.41|484.81|482.41|0
1651744660000|2022-05-05 09:57:40|484.56|482.16|484.81|482.41|484.81|482.41|484.56|482.16|0
1651744670000|2022-05-05 09:57:50|485.05|482.65|484.69|482.29|485.05|482.65|484.69|482.29|0
1651744680000|2022-05-05 09:58:00|484.81|482.41|483.59|481.19|484.81|482.41|483.59|481.19|0
1651744690000|2022-05-05 09:58:10|483.84|481.44|483.84|481.44|483.96|481.56|483.84|481.44|0
1651744700000|2022-05-05 09:58:20|483.59|481.19|483.35|480.95|483.59|481.19|483.35|480.95|0
1651744710000|2022-05-05 09:58:30|483.59|481.19|484.32|481.92|484.32|481.92|483.59|481.19|0
1651744720000|2022-05-05 09:58:40|484.08|481.68|484.08|481.68|484.08|481.68|484.08|481.68|0
1651744730000|2022-05-05 09:58:50|483.84|481.44|483.84|481.44|484.08|481.68|483.84|481.44|0
1651744740000|2022-05-05 09:59:00|484.32|481.92|484.08|481.68|484.32|481.92|484.08|481.68|0
1651744750000|2022-05-05 09:59:10|484.32|481.92|484.81|482.41|484.81|482.41|484.32|481.92|0
1651744760000|2022-05-05 09:59:20|485.05|482.65|485.29|482.89|485.29|482.89|484.93|482.53|0
1651744770000|2022-05-05 09:59:30|485.05|482.65|485.05|482.65|485.05|482.65|484.81|482.41|0
1651744790000|2022-05-05 09:59:50|485.29|482.89|485.78|483.38|485.78|483.38|485.29|482.89|0
1651744800000|2022-05-05 10:00:00|485.53|483.13|485.29|482.89|485.53|483.13|484.81|482.41|0
1651744810000|2022-05-05 10:00:10|485.05|482.65|486.5|484.1|486.5|484.1|485.05|482.65|0
1651744820000|2022-05-05 10:00:20|486.26|483.86|485.29|482.89|486.26|483.86|485.29|482.89|0
1651744830000|2022-05-05 10:00:30|485.05|482.65|484.56|482.16|485.05|482.65|484.56|482.16|0
1651744840000|2022-05-05 10:00:40|484.32|481.92|484.32|481.92|484.32|481.92|484.08|481.68|0
1651744850000|2022-05-05 10:00:50|484.2|481.8|484.32|481.92|484.32|481.92|484.2|481.8|0
1651744860000|2022-05-05 10:01:00|484.56|482.16|485.05|482.65|485.05|482.65|484.56|482.16|0
1651744870000|2022-05-05 10:01:10|484.81|482.41|485.53|483.13|485.53|483.13|484.81|482.41|0
1651744880000|2022-05-05 10:01:20|485.29|482.89|485.53|483.13|485.53|483.13|485.29|482.89|0
1651744890000|2022-05-05 10:01:30|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1651744900000|2022-05-05 10:01:40|485.17|482.77|484.32|481.92|485.17|482.77|484.32|481.92|0
1651744910000|2022-05-05 10:01:50|484.45|482.05|484.56|482.16|484.56|482.16|484.32|481.92|0
1651744920000|2022-05-05 10:02:00|484.32|481.92|484.56|482.16|484.81|482.41|484.32|481.92|0
1651744930000|2022-05-05 10:02:10|484.32|481.92|484.32|481.92|484.32|481.92|484.2|481.8|0
1651744940000|2022-05-05 10:02:20|484.08|481.68|484.08|481.68|484.08|481.68|484.08|481.68|0
1651744950000|2022-05-05 10:02:30|483.84|481.44|483.35|480.95|483.84|481.44|483.35|480.95|0
1651744960000|2022-05-05 10:02:40|483.11|480.71|483.59|481.19|483.59|481.19|483.11|480.71|0
1651744970000|2022-05-05 10:02:50|483.72|481.32|483.35|480.95|483.72|481.32|483.35|480.95|0
1651744980000|2022-05-05 10:03:00|483.59|481.19|483.35|480.95|483.59|481.19|483.11|480.71|0
1651744990000|2022-05-05 10:03:10|483.11|480.71|483.11|480.71|483.11|480.71|483.11|480.71|0
1651745000000|2022-05-05 10:03:20|483.23|480.83|483.35|480.95|483.84|481.44|483.23|480.83|0
1651745010000|2022-05-05 10:03:30|483.11|480.71|483.11|480.71|483.23|480.83|483.11|480.71|0
1651745020000|2022-05-05 10:03:40|483.35|480.95|483.35|480.95|483.35|480.95|483.35|480.95|0
1651745030000|2022-05-05 10:03:50|483.11|480.71|482.99|480.59|483.11|480.71|482.99|480.59|0
1651745040000|2022-05-05 10:04:00|483.11|480.71|483.35|480.95|483.59|481.19|483.11|480.71|0
1651745050000|2022-05-05 10:04:10|482.87|480.47|482.87|480.47|482.87|480.47|482.87|480.47|0
1651745060000|2022-05-05 10:04:20|483.11|480.71|482.62|480.22|483.11|480.71|482.62|480.22|0
1651745070000|2022-05-05 10:04:30|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1651745090000|2022-05-05 10:04:50|482.62|480.22|482.14|479.74|482.62|480.22|482.14|479.74|0
1651745100000|2022-05-05 10:05:00|481.9|479.5|482.87|480.47|482.87|480.47|481.9|479.5|0
1651745110000|2022-05-05 10:05:10|482.99|480.59|482.87|480.47|482.99|480.59|482.62|480.22|0
1651745120000|2022-05-05 10:05:20|482.62|480.22|483.35|480.95|483.35|480.95|482.62|480.22|0
1651745130000|2022-05-05 10:05:30|483.23|480.83|483.35|480.95|483.35|480.95|483.23|480.83|0
1651745140000|2022-05-05 10:05:40|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1651745150000|2022-05-05 10:05:50|483.84|481.44|484.08|481.68|484.08|481.68|483.84|481.44|0
1651745160000|2022-05-05 10:06:00|484.56|482.16|484.56|482.16|484.56|482.16|484.56|482.16|0
1651745180000|2022-05-05 10:06:20|484.32|481.92|484.56|482.16|484.56|482.16|484.32|481.92|0
1651745190000|2022-05-05 10:06:30|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1651745200000|2022-05-05 10:06:40|483.96|481.56|484.08|481.68|484.08|481.68|483.84|481.44|0
1651745220000|2022-05-05 10:07:00|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1651745230000|2022-05-05 10:07:10|484.08|481.68|483.35|480.95|484.08|481.68|483.35|480.95|0
1651745240000|2022-05-05 10:07:20|483.11|480.71|482.87|480.47|483.11|480.71|482.87|480.47|0
1651745250000|2022-05-05 10:07:30|482.38|479.98|482.38|479.98|482.62|480.22|482.14|479.74|0
1651745260000|2022-05-05 10:07:40|482.87|480.47|482.87|480.47|482.87|480.47|482.62|480.22|0
1651745270000|2022-05-05 10:07:50|482.51|480.11|482.38|479.98|482.62|480.22|482.38|479.98|0
1651745280000|2022-05-05 10:08:00|482.14|479.74|481.9|479.5|482.14|479.74|481.9|479.5|0
1651745290000|2022-05-05 10:08:10|481.65|479.25|482.14|479.74|482.14|479.74|481.65|479.25|0
1651745300000|2022-05-05 10:08:20|482.26|479.86|482.14|479.74|482.26|479.86|482.14|479.74|0
1651745310000|2022-05-05 10:08:30|481.65|479.25|481.65|479.25|481.65|479.25|481.41|479.01|0
1651745320000|2022-05-05 10:08:40|481.54|479.14|481.41|479.01|481.54|479.14|481.17|478.77|0
1651745330000|2022-05-05 10:08:50|481.17|478.77|481.41|479.01|481.41|479.01|481.17|478.77|0
1651745340000|2022-05-05 10:09:00|481.65|479.25|481.65|479.25|481.65|479.25|481.54|479.14|0
1651745350000|2022-05-05 10:09:10|481.54|479.14|481.55|479.15|481.55|479.15|481.54|479.14|0
1651745360000|2022-05-05 10:09:20|481.92|479.52|481.34|478.94|481.92|479.52|481.34|478.94|0
1651745370000|2022-05-05 10:09:30|481.45|479.05|481.45|479.05|481.45|479.05|481.45|479.05|0
1651745380000|2022-05-05 10:09:40|481.09|478.69|481.21|478.81|481.21|478.81|480.97|478.57|0
1651745390000|2022-05-05 10:09:50|481.09|478.69|481.34|478.94|481.34|478.94|481.09|478.69|0
1651745400000|2022-05-05 10:10:00|481.21|478.81|481.45|479.05|481.45|479.05|481.21|478.81|0
1651745410000|2022-05-05 10:10:10|481.21|478.81|481.34|478.94|481.34|478.94|481.21|478.81|0
1651745420000|2022-05-05 10:10:20|481.21|478.81|481.58|479.18|481.58|479.18|481.21|478.81|0
1651745430000|2022-05-05 10:10:30|481.09|478.69|481.21|478.81|481.21|478.81|480.97|478.57|0
1651745440000|2022-05-05 10:10:40|480.97|478.57|480.97|478.57|480.97|478.57|480.97|478.57|0
1651745450000|2022-05-05 10:10:50|480.72|478.32|480.97|478.57|480.97|478.57|480.72|478.32|0
1651745460000|2022-05-05 10:11:00|481.21|478.81|481.21|478.81|481.21|478.81|481.21|478.81|0
1651745480000|2022-05-05 10:11:20|480.97|478.57|480.72|478.32|481.09|478.69|480.72|478.32|0
1651745490000|2022-05-05 10:11:30|480.61|478.21|480.61|478.21|480.61|478.21|480.61|478.21|0
1651745500000|2022-05-05 10:11:40|480.48|478.08|480.48|478.08|480.48|478.08|480.48|478.08|0
1651745520000|2022-05-05 10:12:00|480.37|477.97|480|477.6|480.48|478.08|480|477.6|0
1651745530000|2022-05-05 10:12:10|480.12|477.72|480|477.6|480.24|477.84|480|477.6|0
1651745540000|2022-05-05 10:12:20|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1651745550000|2022-05-05 10:12:30|480|477.6|479.75|477.35|480|477.6|479.64|477.24|0
1651745560000|2022-05-05 10:12:40|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1651745570000|2022-05-05 10:12:50|479.4|477|479.51|477.11|479.51|477.11|479.4|477|0
1651745580000|2022-05-05 10:13:00|479.64|477.24|480.24|477.84|480.24|477.84|479.64|477.24|0
1651745590000|2022-05-05 10:13:10|480|477.6|480|477.6|480.12|477.72|480|477.6|0
1651745600000|2022-05-05 10:13:20|480.12|477.72|479.75|477.35|480.12|477.72|479.75|477.35|0
1651745610000|2022-05-05 10:13:30|480|477.6|479.75|477.35|480|477.6|479.75|477.35|0
1651745620000|2022-05-05 10:13:40|479.64|477.24|479.75|477.35|479.75|477.35|479.64|477.24|0
1651745630000|2022-05-05 10:13:50|479.64|477.24|479.51|477.11|479.75|477.35|479.51|477.11|0
1651745640000|2022-05-05 10:14:00|479.4|477|479.51|477.11|479.51|477.11|479.4|477|0
1651745650000|2022-05-05 10:14:10|479.4|477|479.4|477|479.4|477|479.4|477|0
1651745660000|2022-05-05 10:14:20|479.51|477.11|479.51|477.11|479.51|477.11|479.51|477.11|0
1651745670000|2022-05-05 10:14:30|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1651745680000|2022-05-05 10:14:40|480|477.6|480|477.6|480|477.6|480|477.6|0
1651745690000|2022-05-05 10:14:50|479.75|477.35|480|477.6|480|477.6|479.75|477.35|0
1651745700000|2022-05-05 10:15:00|480.24|477.84|480.24|477.84|480.24|477.84|480.24|477.84|0
1651745710000|2022-05-05 10:15:10|480.48|478.08|480.48|478.08|480.48|478.08|480.48|478.08|0
1651745720000|2022-05-05 10:15:20|480.72|478.32|480.48|478.08|480.72|478.32|480.48|478.08|0
1651745730000|2022-05-05 10:15:30|480.37|477.97|480.48|478.08|480.72|478.32|480.37|477.97|0
1651745740000|2022-05-05 10:15:40|480.24|477.84|480|477.6|480.24|477.84|480|477.6|0
1651745750000|2022-05-05 10:15:50|480.24|477.84|480.48|478.08|480.48|478.08|480.24|477.84|0
1651745760000|2022-05-05 10:16:00|480.72|478.32|480.72|478.32|480.72|478.32|480.72|478.32|0
1651745770000|2022-05-05 10:16:10|480.48|478.08|481.21|478.81|481.21|478.81|480.48|478.08|0
1651745780000|2022-05-05 10:16:20|481.45|479.05|481.45|479.05|481.45|479.05|481.45|479.05|0
1651745790000|2022-05-05 10:16:30|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1651745800000|2022-05-05 10:16:40|481.69|479.29|481.94|479.54|481.94|479.54|481.69|479.29|0
1651745810000|2022-05-05 10:16:50|481.45|479.05|481.34|478.94|481.45|479.05|481.34|478.94|0
1651745820000|2022-05-05 10:17:00|481.45|479.05|481.45|479.05|481.45|479.05|481.45|479.05|0
1651745830000|2022-05-05 10:17:10|481.69|479.29|481.69|479.29|481.69|479.29|481.69|479.29|0
1651745840000|2022-05-05 10:17:20|481.58|479.18|481.58|479.18|481.69|479.29|481.58|479.18|0
1651745850000|2022-05-05 10:17:30|481.45|479.05|481.94|479.54|481.94|479.54|481.45|479.05|0
1651745860000|2022-05-05 10:17:40|481.82|479.42|481.69|479.29|481.82|479.42|481.58|479.18|0
1651745880000|2022-05-05 10:18:00|481.45|479.05|481.34|478.94|481.45|479.05|481.34|478.94|0
1651745890000|2022-05-05 10:18:10|481.45|479.05|481.94|479.54|481.94|479.54|481.45|479.05|0
1651745900000|2022-05-05 10:18:20|482.06|479.66|482.18|479.78|482.18|479.78|482.06|479.66|0
1651745910000|2022-05-05 10:18:30|482.42|480.02|482.42|480.02|482.42|480.02|482.42|480.02|0
1651745920000|2022-05-05 10:18:40|482.91|480.51|482.91|480.51|482.91|480.51|482.91|480.51|0
1651745930000|2022-05-05 10:18:50|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1651745940000|2022-05-05 10:19:00|483.39|480.99|482.91|480.51|483.39|480.99|482.91|480.51|0
1651745950000|2022-05-05 10:19:10|483.03|480.63|483.03|480.63|483.15|480.75|483.03|480.63|0
1651745960000|2022-05-05 10:19:20|483.15|480.75|482.91|480.51|483.15|480.75|482.91|480.51|0
1651745970000|2022-05-05 10:19:30|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1651745990000|2022-05-05 10:19:50|482.91|480.51|483.28|480.88|483.28|480.88|482.91|480.51|0
1651746000000|2022-05-05 10:20:00|483.39|480.99|484.12|481.72|484.36|481.96|483.39|480.99|0
1651746010000|2022-05-05 10:20:10|484.36|481.96|484.85|482.45|484.85|482.45|484.36|481.96|0
1651746020000|2022-05-05 10:20:20|485.34|482.94|485.34|482.94|485.58|483.18|485.34|482.94|0
1651746030000|2022-05-05 10:20:30|485.09|482.69|484.85|482.45|485.09|482.69|484.85|482.45|0
1651746040000|2022-05-05 10:20:40|484.61|482.21|483.76|481.36|484.61|482.21|483.76|481.36|0
1651746050000|2022-05-05 10:20:50|483.64|481.24|483.76|481.36|483.76|481.36|483.64|481.24|0
1651746060000|2022-05-05 10:21:00|483.52|481.12|483.39|480.99|483.52|481.12|483.03|480.63|0
1651746070000|2022-05-05 10:21:10|483.15|480.75|482.91|480.51|483.15|480.75|482.66|480.26|0
1651746080000|2022-05-05 10:21:20|482.79|480.39|482.91|480.51|482.91|480.51|482.66|480.26|0
1651746090000|2022-05-05 10:21:30|482.66|480.26|482.66|480.26|482.66|480.26|482.66|480.26|0
1651746100000|2022-05-05 10:21:40|482.79|480.39|483.15|480.75|483.15|480.75|482.79|480.39|0
1651746110000|2022-05-05 10:21:50|483.03|480.63|482.79|480.39|483.03|480.63|482.79|480.39|0
1651746120000|2022-05-05 10:22:00|482.66|480.26|482.91|480.51|482.91|480.51|482.66|480.26|0
1651746130000|2022-05-05 10:22:10|482.66|480.26|482.91|480.51|482.91|480.51|482.66|480.26|0
1651746140000|2022-05-05 10:22:20|482.42|480.02|482.31|479.91|482.42|480.02|482.31|479.91|0
1651746150000|2022-05-05 10:22:30|482.18|479.78|481.94|479.54|482.18|479.78|481.94|479.54|0
1651746160000|2022-05-05 10:22:40|481.69|479.29|481.69|479.29|481.94|479.54|481.69|479.29|0
1651746170000|2022-05-05 10:22:50|481.45|479.05|481.45|479.05|481.69|479.29|481.45|479.05|0
1651746190000|2022-05-05 10:23:10|481.58|479.18|481.69|479.29|481.69|479.29|481.58|479.18|0
1651746200000|2022-05-05 10:23:20|482.18|479.78|482.66|480.26|482.66|480.26|482.18|479.78|0
1651746210000|2022-05-05 10:23:30|482.55|480.15|482.42|480.02|482.55|480.15|482.18|479.78|0
1651746220000|2022-05-05 10:23:40|482.55|480.15|482.55|480.15|482.79|480.39|482.42|480.02|0
1651746230000|2022-05-05 10:23:50|482.18|479.78|481.94|479.54|482.31|479.91|481.94|479.54|0
1651746240000|2022-05-05 10:24:00|481.69|479.29|481.45|479.05|481.69|479.29|481.45|479.05|0
1651746250000|2022-05-05 10:24:10|481.33|478.93|480.48|478.08|481.33|478.93|480.48|478.08|0
1651746260000|2022-05-05 10:24:20|480.24|477.84|480.48|478.08|480.48|478.08|480.24|477.84|0
1651746270000|2022-05-05 10:24:30|480.61|478.21|479.88|477.48|480.61|478.21|479.88|477.48|0
1651746280000|2022-05-05 10:24:40|480.24|477.84|480.85|478.45|480.85|478.45|480.24|477.84|0
1651746290000|2022-05-05 10:24:50|480.97|478.57|481.69|479.29|481.69|479.29|480.97|478.57|0
1651746300000|2022-05-05 10:25:00|481.45|479.05|481.45|479.05|481.69|479.29|481.45|479.05|0
1651746310000|2022-05-05 10:25:10|481.69|479.29|481.58|479.18|481.69|479.29|481.58|479.18|0
1651746320000|2022-05-05 10:25:20|481.69|479.29|482.06|479.66|482.06|479.66|481.69|479.29|0
1651746330000|2022-05-05 10:25:30|482.18|479.78|482.18|479.78|482.42|480.02|482.18|479.78|0
1651746340000|2022-05-05 10:25:40|481.94|479.54|482.06|479.66|482.06|479.66|481.45|479.05|0
1651746350000|2022-05-05 10:25:50|481.94|479.54|482.06|479.66|482.18|479.78|481.94|479.54|0
1651746360000|2022-05-05 10:26:00|481.94|479.54|481.69|479.29|481.94|479.54|481.69|479.29|0
1651746370000|2022-05-05 10:26:10|481.82|479.42|482.06|479.66|482.06|479.66|481.82|479.42|0
1651746380000|2022-05-05 10:26:20|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1651746390000|2022-05-05 10:26:30|482.66|480.26|482.55|480.15|482.66|480.26|482.55|480.15|0
1651746400000|2022-05-05 10:26:40|482.42|480.02|481.94|479.54|482.42|480.02|481.94|479.54|0
1651746410000|2022-05-05 10:26:50|482.06|479.66|481.94|479.54|482.06|479.66|481.94|479.54|0
1651746420000|2022-05-05 10:27:00|481.69|479.29|481.69|479.29|481.69|479.29|481.69|479.29|0
1651746430000|2022-05-05 10:27:10|481.94|479.54|481.82|479.42|481.94|479.54|481.82|479.42|0
1651746440000|2022-05-05 10:27:20|481.69|479.29|481.69|479.29|481.69|479.29|481.69|479.29|0
1651746450000|2022-05-05 10:27:30|481.21|478.81|480.97|478.57|481.21|478.81|480.97|478.57|0
1651746460000|2022-05-05 10:27:40|480.72|478.32|480.72|478.32|480.72|478.32|480.72|478.32|0
1651746470000|2022-05-05 10:27:50|480.48|478.08|480.72|478.32|480.72|478.32|480.48|478.08|0
1651746480000|2022-05-05 10:28:00|480.97|478.57|480.72|478.32|480.97|478.57|480.72|478.32|0
1651746490000|2022-05-05 10:28:10|480.97|478.57|480.72|478.32|480.97|478.57|480.72|478.32|0
1651746500000|2022-05-05 10:28:20|480.48|478.08|480.61|478.21|480.72|478.32|480.48|478.08|0
1651746510000|2022-05-05 10:28:30|480.72|478.32|480.36|477.96|480.72|478.32|480.36|477.96|0
1651746520000|2022-05-05 10:28:40|480.24|477.84|480.48|478.08|480.48|478.08|480.24|477.84|0
1651746530000|2022-05-05 10:28:50|480.61|478.21|481.33|478.93|481.33|478.93|480.61|478.21|0
1651746540000|2022-05-05 10:29:00|481.21|478.81|481.09|478.69|481.21|478.81|480.97|478.57|0
1651746550000|2022-05-05 10:29:10|480.72|478.32|480.72|478.32|480.72|478.32|480.72|478.32|0
1651746560000|2022-05-05 10:29:20|480.85|478.45|480.48|478.08|480.85|478.45|480.48|478.08|0
1651746570000|2022-05-05 10:29:30|480.61|478.21|480.24|477.84|480.61|478.21|480.24|477.84|0
1651746580000|2022-05-05 10:29:40|479.99|477.59|479.75|477.35|479.99|477.59|479.75|477.35|0
1651746590000|2022-05-05 10:29:50|479.99|477.59|480.48|478.08|480.48|478.08|479.99|477.59|0
1651746600000|2022-05-05 10:30:00|480.72|478.32|480.72|478.32|480.72|478.32|480.72|478.32|0
1651746610000|2022-05-05 10:30:10|480.96|478.56|481.21|478.81|481.45|479.05|480.96|478.56|0
1651746620000|2022-05-05 10:30:20|480.96|478.56|480.72|478.32|481.09|478.69|480.72|478.32|0
1651746630000|2022-05-05 10:30:30|480.61|478.21|480.85|478.45|480.85|478.45|480.24|477.84|0
1651746640000|2022-05-05 10:30:40|480.72|478.32|480.61|478.21|480.85|478.45|480.61|478.21|0
1651746650000|2022-05-05 10:30:50|480.72|478.32|480.24|477.84|480.72|478.32|480.24|477.84|0
1651746660000|2022-05-05 10:31:00|480.36|477.96|480.48|478.08|480.48|478.08|480.36|477.96|0
1651746670000|2022-05-05 10:31:10|480.72|478.32|480.72|478.32|480.72|478.32|480.72|478.32|0
1651746680000|2022-05-05 10:31:20|480.96|478.56|481.45|479.05|481.69|479.29|480.96|478.56|0
1651746690000|2022-05-05 10:31:30|481.69|479.29|481.94|479.54|481.94|479.54|481.69|479.29|0
1651746700000|2022-05-05 10:31:40|482.18|479.78|482.42|480.02|482.42|480.02|482.18|479.78|0
1651746710000|2022-05-05 10:31:50|482.91|480.51|483.03|480.63|483.03|480.63|482.79|480.39|0
1651746720000|2022-05-05 10:32:00|482.79|480.39|482.91|480.51|482.91|480.51|482.79|480.39|0
1651746730000|2022-05-05 10:32:10|483.15|480.75|483.39|480.99|483.39|480.99|483.15|480.75|0
1651746740000|2022-05-05 10:32:20|483.28|480.88|483.28|480.88|483.28|480.88|483.28|480.88|0
1651746750000|2022-05-05 10:32:30|483.15|480.75|483.88|481.48|483.88|481.48|483.15|480.75|0
1651746760000|2022-05-05 10:32:40|483.63|481.23|483.39|480.99|483.63|481.23|483.39|480.99|0
1651746770000|2022-05-05 10:32:50|483.28|480.88|483.15|480.75|483.39|480.99|483.15|480.75|0
1651746780000|2022-05-05 10:33:00|483.39|480.99|483.63|481.23|483.63|481.23|483.39|480.99|0
1651746790000|2022-05-05 10:33:10|483.88|481.48|484.12|481.72|484.36|481.96|483.88|481.48|0
1651746800000|2022-05-05 10:33:20|484.36|481.96|484.12|481.72|484.36|481.96|484.12|481.72|0
1651746810000|2022-05-05 10:33:30|483.88|481.48|483.88|481.48|483.88|481.48|483.88|481.48|0
1651746820000|2022-05-05 10:33:40|483.63|481.23|483.63|481.23|483.63|481.23|483.63|481.23|0
1651746830000|2022-05-05 10:33:50|483.52|481.12|483.63|481.23|483.63|481.23|483.52|481.12|0
1651746840000|2022-05-05 10:34:00|483.39|480.99|482.91|480.51|483.39|480.99|482.91|480.51|0
1651746850000|2022-05-05 10:34:10|483.15|480.75|483.39|480.99|483.39|480.99|483.15|480.75|0
1651746860000|2022-05-05 10:34:20|483.27|480.87|483.15|480.75|483.27|480.87|483.15|480.75|0
1651746870000|2022-05-05 10:34:30|483.27|480.87|483.03|480.63|483.39|480.99|483.03|480.63|0
1651746880000|2022-05-05 10:34:40|482.91|480.51|483.27|480.87|483.27|480.87|482.91|480.51|0
1651746890000|2022-05-05 10:34:50|483.39|480.99|483.15|480.75|483.39|480.99|483.15|480.75|0
1651746910000|2022-05-05 10:35:10|483.39|480.99|483.39|480.99|483.39|480.99|483.39|480.99|0
1651746920000|2022-05-05 10:35:20|483.27|480.87|483.63|481.23|483.63|481.23|483.27|480.87|0
1651746930000|2022-05-05 10:35:30|483.76|481.36|483.76|481.36|483.76|481.36|483.76|481.36|0
1651746940000|2022-05-05 10:35:40|483.88|481.48|483.63|481.23|483.88|481.48|483.63|481.23|0
1651746950000|2022-05-05 10:35:50|483.88|481.48|483.63|481.23|483.88|481.48|483.63|481.23|0
1651746960000|2022-05-05 10:36:00|483.39|480.99|483.39|480.99|483.39|480.99|483.39|480.99|0
1651746970000|2022-05-05 10:36:10|483.63|481.23|483.63|481.23|483.63|481.23|483.63|481.23|0
1651746980000|2022-05-05 10:36:20|483.39|480.99|483.15|480.75|483.39|480.99|483.15|480.75|0
1651746990000|2022-05-05 10:36:30|482.91|480.51|482.91|480.51|482.91|480.51|482.91|480.51|0
1651747010000|2022-05-05 10:36:50|482.79|480.39|482.66|480.26|482.79|480.39|482.66|480.26|0
1651747020000|2022-05-05 10:37:00|482.79|480.39|482.91|480.51|483.03|480.63|482.79|480.39|0
1651747030000|2022-05-05 10:37:10|482.66|480.26|482.91|480.51|482.91|480.51|482.66|480.26|0
1651747040000|2022-05-05 10:37:20|483.03|480.63|482.91|480.51|483.03|480.63|482.91|480.51|0
1651747060000|2022-05-05 10:37:40|482.66|480.26|482.66|480.26|482.91|480.51|482.66|480.26|0
1651747080000|2022-05-05 10:38:00|482.91|480.51|482.91|480.51|482.91|480.51|482.91|480.51|0
1651747090000|2022-05-05 10:38:10|483.03|480.63|483.39|480.99|483.39|480.99|483.03|480.63|0
1651747100000|2022-05-05 10:38:20|483.63|481.23|483.15|480.75|483.63|481.23|483.15|480.75|0
1651747110000|2022-05-05 10:38:30|482.91|480.51|482.66|480.26|482.91|480.51|482.66|480.26|0
1651747120000|2022-05-05 10:38:40|482.91|480.51|482.66|480.26|482.91|480.51|482.66|480.26|0
1651747130000|2022-05-05 10:38:50|482.42|480.02|482.55|480.15|482.55|480.15|482.42|480.02|0
1651747140000|2022-05-05 10:39:00|483.03|480.63|483.03|480.63|483.15|480.75|482.91|480.51|0
1651747150000|2022-05-05 10:39:10|483.15|480.75|483.27|480.87|483.27|480.87|483.15|480.75|0
1651747160000|2022-05-05 10:39:20|483.15|480.75|483.39|480.99|483.39|480.99|483.15|480.75|0
1651747170000|2022-05-05 10:39:30|483.27|480.87|483.27|480.87|483.39|480.99|483.15|480.75|0
1651747180000|2022-05-05 10:39:40|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1651747190000|2022-05-05 10:39:50|482.66|480.26|482.42|480.02|482.66|480.26|482.06|479.66|0
1651747200000|2022-05-05 10:40:00|482.18|479.78|481.93|479.53|482.18|479.78|481.93|479.53|0
1651747210000|2022-05-05 10:40:10|482.06|479.66|481.93|479.53|482.06|479.66|481.93|479.53|0
1651747220000|2022-05-05 10:40:20|481.82|479.42|482.3|479.9|482.3|479.9|481.82|479.42|0
1651747230000|2022-05-05 10:40:30|482.18|479.78|481.69|479.29|482.18|479.78|481.69|479.29|0
1651747240000|2022-05-05 10:40:40|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1651747250000|2022-05-05 10:40:50|482.42|480.02|482.42|480.02|482.42|480.02|482.42|480.02|0
1651747260000|2022-05-05 10:41:00|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1651747270000|2022-05-05 10:41:10|482.3|479.9|482.3|479.9|482.42|480.02|482.3|479.9|0
1651747280000|2022-05-05 10:41:20|482.42|480.02|482.55|480.15|482.55|480.15|482.42|480.02|0
1651747290000|2022-05-05 10:41:30|482.42|480.02|482.18|479.78|482.42|480.02|482.18|479.78|0
1651747300000|2022-05-05 10:41:40|482.42|480.02|482.42|480.02|482.42|480.02|482.42|480.02|0
1651747320000|2022-05-05 10:42:00|482.9|480.5|483.03|480.63|483.03|480.63|482.9|480.5|0
1651747330000|2022-05-05 10:42:10|482.9|480.5|482.18|479.78|482.9|480.5|482.18|479.78|0
1651747350000|2022-05-05 10:42:30|482.66|480.26|482.9|480.5|482.9|480.5|482.66|480.26|0
1651747360000|2022-05-05 10:42:40|483.15|480.75|483.63|481.23|483.63|481.23|483.15|480.75|0
1651747370000|2022-05-05 10:42:50|483.39|480.99|483.39|480.99|483.39|480.99|483.39|480.99|0
1651747380000|2022-05-05 10:43:00|483.15|480.75|483.39|480.99|483.39|480.99|483.15|480.75|0
1651747390000|2022-05-05 10:43:10|483.63|481.23|484.6|482.2|484.6|482.2|483.63|481.23|0
1651747400000|2022-05-05 10:43:20|484.36|481.96|484.6|482.2|484.6|482.2|484.36|481.96|0
1651747410000|2022-05-05 10:43:30|484.36|481.96|484.36|481.96|484.49|482.09|484.36|481.96|0
1651747420000|2022-05-05 10:43:40|484.49|482.09|484.36|481.96|484.49|482.09|484.12|481.72|0
1651747430000|2022-05-05 10:43:50|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1651747440000|2022-05-05 10:44:00|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1651747450000|2022-05-05 10:44:10|484.6|482.2|484.6|482.2|484.85|482.45|484.6|482.2|0
1651747460000|2022-05-05 10:44:20|484.36|481.96|484.6|482.2|484.6|482.2|484.36|481.96|0
1651747470000|2022-05-05 10:44:30|484.36|481.96|484.6|482.2|484.6|482.2|484.36|481.96|0
1651747480000|2022-05-05 10:44:40|484.36|481.96|484.49|482.09|484.49|482.09|484.36|481.96|0
1651747490000|2022-05-05 10:44:50|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1651747500000|2022-05-05 10:45:00|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1651747520000|2022-05-05 10:45:20|483.88|481.48|484.12|481.72|484.12|481.72|483.88|481.48|0
1651747530000|2022-05-05 10:45:30|484.36|481.96|484.6|482.2|484.6|482.2|484.36|481.96|0
1651747540000|2022-05-05 10:45:40|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1651747550000|2022-05-05 10:45:50|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1651747570000|2022-05-05 10:46:10|483.88|481.48|484.12|481.72|484.12|481.72|483.88|481.48|0
1651747580000|2022-05-05 10:46:20|484.36|481.96|484.6|482.2|484.6|482.2|484.36|481.96|0
1651747590000|2022-05-05 10:46:30|484.36|481.96|484.12|481.72|484.36|481.96|484|481.6|0
1651747600000|2022-05-05 10:46:40|484.36|481.96|484.49|482.09|484.49|482.09|484.12|481.72|0
1651747610000|2022-05-05 10:46:50|484.6|482.2|484.6|482.2|484.6|482.2|484.6|482.2|0
1651747650000|2022-05-05 10:47:30|484.12|481.72|484.36|481.96|484.36|481.96|484.12|481.72|0
1651747660000|2022-05-05 10:47:40|484.12|481.72|483.39|480.99|484.12|481.72|483.39|480.99|0
1651747680000|2022-05-05 10:48:00|483.52|481.12|483.39|480.99|483.52|481.12|483.39|480.99|0
1651747690000|2022-05-05 10:48:10|483.15|480.75|483.03|480.63|483.15|480.75|482.9|480.5|0
1651747700000|2022-05-05 10:48:20|482.9|480.5|482.9|480.5|482.9|480.5|482.9|480.5|0
1651747710000|2022-05-05 10:48:30|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1651747720000|2022-05-05 10:48:40|483.76|481.36|483.76|481.36|483.88|481.48|483.76|481.36|0
1651747730000|2022-05-05 10:48:50|483.88|481.48|483.15|480.75|483.88|481.48|483.15|480.75|0
1651747740000|2022-05-05 10:49:00|482.9|480.5|483.39|480.99|483.39|480.99|482.9|480.5|0
1651747750000|2022-05-05 10:49:10|482.9|480.5|482.18|479.78|482.9|480.5|481.93|479.53|0
1651747760000|2022-05-05 10:49:20|482.42|480.02|482.18|479.78|482.42|480.02|482.18|479.78|0
1651747770000|2022-05-05 10:49:30|482.06|479.66|482.06|479.66|482.06|479.66|482.06|479.66|0
1651747780000|2022-05-05 10:49:40|482.18|479.78|482.3|479.9|482.42|480.02|482.18|479.78|0
1651747790000|2022-05-05 10:49:50|482.18|479.78|482.42|480.02|482.42|480.02|482.18|479.78|0
1651747800000|2022-05-05 10:50:00|482.18|479.78|481.69|479.29|482.18|479.78|481.69|479.29|0
1651747810000|2022-05-05 10:50:10|481.93|479.53|481.45|479.05|481.93|479.53|481.45|479.05|0
1651747820000|2022-05-05 10:50:20|482.18|479.78|481.93|479.53|482.18|479.78|481.93|479.53|0
1651747830000|2022-05-05 10:50:30|482.06|479.66|482.18|479.78|482.18|479.78|482.06|479.66|0
1651747840000|2022-05-05 10:50:40|481.93|479.53|481.45|479.05|481.93|479.53|481.45|479.05|0
1651747860000|2022-05-05 10:51:00|481.69|479.29|481.82|479.42|481.93|479.53|481.69|479.29|0
1651747870000|2022-05-05 10:51:10|481.69|479.29|482.18|479.78|482.18|479.78|481.69|479.29|0
1651747880000|2022-05-05 10:51:20|481.93|479.53|481.93|479.53|482.18|479.78|481.93|479.53|0
1651747890000|2022-05-05 10:51:30|482.18|479.78|482.06|479.66|482.18|479.78|481.93|479.53|0
1651747900000|2022-05-05 10:51:40|482.18|479.78|482.06|479.66|482.18|479.78|481.93|479.53|0
1651747910000|2022-05-05 10:51:50|482.18|479.78|481.93|479.53|482.18|479.78|481.93|479.53|0
1651747920000|2022-05-05 10:52:00|482.18|479.78|482.42|480.02|482.42|480.02|482.18|479.78|0
1651747930000|2022-05-05 10:52:10|482.54|480.14|482.54|480.14|482.54|480.14|482.42|480.02|0
1651747940000|2022-05-05 10:52:20|482.42|480.02|482.54|480.14|482.54|480.14|482.42|480.02|0
1651747950000|2022-05-05 10:52:30|482.66|480.26|482.66|480.26|482.66|480.26|482.66|480.26|0
1651747960000|2022-05-05 10:52:40|482.9|480.5|482.66|480.26|482.9|480.5|482.66|480.26|0
1651747970000|2022-05-05 10:52:50|482.42|480.02|482.42|480.02|482.54|480.14|482.42|480.02|0
1651747980000|2022-05-05 10:53:00|482.06|479.66|481.69|479.29|482.06|479.66|481.69|479.29|0
1651748000000|2022-05-05 10:53:20|481.57|479.17|481.45|479.05|481.57|479.17|481.45|479.05|0
1651748010000|2022-05-05 10:53:30|481.2|478.8|480.96|478.56|481.2|478.8|480.96|478.56|0
1651748020000|2022-05-05 10:53:40|480.72|478.32|480.48|478.08|480.72|478.32|480.48|478.08|0
1651748030000|2022-05-05 10:53:50|480.72|478.32|480.72|478.32|480.72|478.32|480.72|478.32|0
1651748040000|2022-05-05 10:54:00|480.6|478.2|480.48|478.08|480.6|478.2|480.23|477.83|0
1651748050000|2022-05-05 10:54:10|480.23|477.83|481.2|478.8|481.2|478.8|480.23|477.83|0
1651748060000|2022-05-05 10:54:20|481.45|479.05|481.45|479.05|481.45|479.05|481.45|479.05|0
1651748070000|2022-05-05 10:54:30|481.69|479.29|481.69|479.29|481.69|479.29|481.69|479.29|0
1651748080000|2022-05-05 10:54:40|481.93|479.53|482.18|479.78|482.18|479.78|481.93|479.53|0
1651748090000|2022-05-05 10:54:50|482.42|480.02|482.9|480.5|482.9|480.5|482.42|480.02|0
1651748100000|2022-05-05 10:55:00|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1651748110000|2022-05-05 10:55:10|483.39|480.99|483.15|480.75|483.39|480.99|483.15|480.75|0
1651748120000|2022-05-05 10:55:20|483.87|481.47|484.36|481.96|484.36|481.96|483.87|481.47|0
1651748130000|2022-05-05 10:55:30|484.6|482.2|485.09|482.69|485.09|482.69|484.6|482.2|0
1651748140000|2022-05-05 10:55:40|484.85|482.45|484.85|482.45|484.85|482.45|484.6|482.2|0
1651748150000|2022-05-05 10:55:50|485.09|482.69|485.33|482.93|485.33|482.93|485.09|482.69|0
1651748160000|2022-05-05 10:56:00|485.46|483.06|485.57|483.17|485.57|483.17|485.46|483.06|0
1651748170000|2022-05-05 10:56:10|485.7|483.3|485.82|483.42|485.82|483.42|485.7|483.3|0
1651748180000|2022-05-05 10:56:20|485.57|483.17|485.33|482.93|485.57|483.17|485.33|482.93|0
1651748190000|2022-05-05 10:56:30|485.7|483.3|485.82|483.42|485.82|483.42|485.57|483.17|0
1651748200000|2022-05-05 10:56:40|485.94|483.54|485.94|483.54|485.94|483.54|485.82|483.42|0
1651748210000|2022-05-05 10:56:50|486.06|483.66|485.82|483.42|486.06|483.66|485.82|483.42|0
1651748220000|2022-05-05 10:57:00|485.94|483.54|485.94|483.54|486.3|483.9|485.94|483.54|0
1651748230000|2022-05-05 10:57:10|486.06|483.66|486.19|483.79|486.19|483.79|486.06|483.66|0
1651748240000|2022-05-05 10:57:20|486.06|483.66|487.76|485.36|487.76|485.36|486.06|483.66|0
1651748250000|2022-05-05 10:57:30|487.89|485.49|488|485.6|488|485.6|487.52|485.12|0
1651748260000|2022-05-05 10:57:40|488.13|485.73|488.37|485.97|488.37|485.97|488|485.6|0
1651748270000|2022-05-05 10:57:50|488.49|486.09|488.49|486.09|488.49|486.09|488.49|486.09|0
1651748280000|2022-05-05 10:58:00|488.25|485.85|487.64|485.24|488.25|485.85|487.52|485.12|0
1651748290000|2022-05-05 10:58:10|487.89|485.49|487.89|485.49|488|485.6|487.89|485.49|0
1651748300000|2022-05-05 10:58:20|487.76|485.36|487.76|485.36|487.89|485.49|487.76|485.36|0
1651748310000|2022-05-05 10:58:30|487.89|485.49|487.89|485.49|487.89|485.49|487.89|485.49|0
1651748320000|2022-05-05 10:58:40|487.76|485.36|487.76|485.36|487.76|485.36|487.76|485.36|0
1651748330000|2022-05-05 10:58:50|487.52|485.12|487.52|485.12|487.64|485.24|487.52|485.12|0
1651748340000|2022-05-05 10:59:00|487.4|485|487.52|485.12|487.52|485.12|487.28|484.88|0
1651748350000|2022-05-05 10:59:10|488|485.6|488.37|485.97|488.37|485.97|488|485.6|0
1651748360000|2022-05-05 10:59:20|488.25|485.85|488.25|485.85|488.25|485.85|488.25|485.85|0
1651748370000|2022-05-05 10:59:30|488.49|486.09|488.73|486.33|488.73|486.33|488.49|486.09|0
1651748380000|2022-05-05 10:59:40|488|485.6|488.13|485.73|488.13|485.73|488|485.6|0
1651748390000|2022-05-05 10:59:50|488.25|485.85|489.46|487.06|489.46|487.06|488.25|485.85|0
1651748400000|2022-05-05 11:00:00|489.59|487.19|489.71|487.31|489.83|487.43|489.59|487.19|0
1651748410000|2022-05-05 11:00:10|488.49|486.09|488.49|486.09|488.49|486.09|487.76|485.36|0
1651748420000|2022-05-05 11:00:20|488.86|486.46|488.73|486.33|488.86|486.46|488.73|486.33|0
1651748430000|2022-05-05 11:00:30|488.49|486.09|488.49|486.09|488.73|486.33|488.49|486.09|0
1651748440000|2022-05-05 11:00:40|488.25|485.85|488.37|485.97|488.37|485.97|488.25|485.85|0
1651748450000|2022-05-05 11:00:50|487.89|485.49|488|485.6|488|485.6|487.89|485.49|0
1651748460000|2022-05-05 11:01:00|487.89|485.49|488|485.6|488|485.6|487.76|485.36|0
1651748470000|2022-05-05 11:01:10|487.76|485.36|487.4|485|487.76|485.36|487.4|485|0
1651748480000|2022-05-05 11:01:20|487.28|484.88|487.4|485|487.52|485.12|487.28|484.88|0
1651748490000|2022-05-05 11:01:30|487.52|485.12|487.89|485.49|488.25|485.85|487.52|485.12|0
1651748500000|2022-05-05 11:01:40|487.52|485.12|487.64|485.24|487.64|485.24|487.52|485.12|0
1651748510000|2022-05-05 11:01:50|487.4|485|487.52|485.12|487.52|485.12|487.4|485|0
1651748520000|2022-05-05 11:02:00|487.76|485.36|488|485.6|488.25|485.85|487.64|485.24|0
1651748530000|2022-05-05 11:02:10|487.89|485.49|487.76|485.36|487.89|485.49|487.76|485.36|0
1651748540000|2022-05-05 11:02:20|487.52|485.12|487.27|484.87|487.52|485.12|487.27|484.87|0
1651748550000|2022-05-05 11:02:30|487.4|485|486.67|484.27|487.4|485|486.3|483.9|0
1651748560000|2022-05-05 11:02:40|487.03|484.63|486.67|484.27|487.03|484.63|486.67|484.27|0
1651748570000|2022-05-05 11:02:50|486.79|484.39|486.55|484.15|486.79|484.39|486.55|484.15|0
1651748580000|2022-05-05 11:03:00|487.03|484.63|487.03|484.63|487.03|484.63|486.92|484.52|0
1651748590000|2022-05-05 11:03:10|486.92|484.52|486.92|484.52|486.92|484.52|486.55|484.15|0
1651748600000|2022-05-05 11:03:20|486.55|484.15|485.94|483.54|486.55|484.15|485.94|483.54|0
1651748610000|2022-05-05 11:03:30|485.57|483.17|485.33|482.93|485.57|483.17|485.09|482.69|0
1651748620000|2022-05-05 11:03:40|485.46|483.06|485.33|482.93|485.57|483.17|485.33|482.93|0
1651748630000|2022-05-05 11:03:50|485.57|483.17|485.57|483.17|485.57|483.17|485.57|483.17|0
1651748640000|2022-05-05 11:04:00|485.46|483.06|485.57|483.17|485.7|483.3|485.46|483.06|0
1651748650000|2022-05-05 11:04:10|485.33|482.93|485.57|483.17|485.57|483.17|485.33|482.93|0
1651748660000|2022-05-05 11:04:20|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1651748670000|2022-05-05 11:04:30|485.09|482.69|485.57|483.17|485.57|483.17|485.09|482.69|0
1651748680000|2022-05-05 11:04:40|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1651748700000|2022-05-05 11:05:00|485.82|483.42|485.57|483.17|486.06|483.66|485.57|483.17|0
1651748710000|2022-05-05 11:05:10|485.46|483.06|483.63|481.23|485.46|483.06|483.63|481.23|0
1651748720000|2022-05-05 11:05:20|483.51|481.11|483.63|481.23|483.87|481.47|483.51|481.11|0
1651748730000|2022-05-05 11:05:30|483.14|480.74|483.14|480.74|483.14|480.74|483.03|480.63|0
1651748740000|2022-05-05 11:05:40|483.63|481.23|483.63|481.23|483.63|481.23|483.63|481.23|0
1651748750000|2022-05-05 11:05:50|483.39|480.99|483.14|480.74|483.39|480.99|483.14|480.74|0
1651748760000|2022-05-05 11:06:00|483.27|480.87|483.14|480.74|483.27|480.87|483.14|480.74|0
1651748770000|2022-05-05 11:06:10|483.03|480.63|482.42|480.02|483.03|480.63|482.42|480.02|0
1651748780000|2022-05-05 11:06:20|482.54|480.14|482.79|480.39|482.79|480.39|482.42|480.02|0
1651748790000|2022-05-05 11:06:30|482.66|480.26|481.69|479.29|482.66|480.26|481.69|479.29|0
1651748800000|2022-05-05 11:06:40|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1651748810000|2022-05-05 11:06:50|480.96|478.56|481.09|478.69|481.09|478.69|480.96|478.56|0
1651748820000|2022-05-05 11:07:00|480.96|478.56|482.17|479.77|482.3|479.9|480.96|478.56|0
1651748830000|2022-05-05 11:07:10|482.42|480.02|482.42|480.02|482.42|480.02|482.3|479.9|0
1651748840000|2022-05-05 11:07:20|482.17|479.77|482.17|479.77|482.17|479.77|481.93|479.53|0
1651748850000|2022-05-05 11:07:30|481.93|479.53|481.93|479.53|481.93|479.53|481.93|479.53|0
1651748860000|2022-05-05 11:07:40|482.17|479.77|482.3|479.9|482.3|479.9|481.93|479.53|0
1651748870000|2022-05-05 11:07:50|482.42|480.02|482.9|480.5|482.9|480.5|482.42|480.02|0
1651748880000|2022-05-05 11:08:00|483.14|480.74|482.66|480.26|483.14|480.74|482.66|480.26|0
1651748890000|2022-05-05 11:08:10|482.54|480.14|482.42|480.02|482.54|480.14|482.42|480.02|0
1651748900000|2022-05-05 11:08:20|482.66|480.26|482.54|480.14|482.66|480.26|482.54|480.14|0
1651748910000|2022-05-05 11:08:30|482.66|480.26|482.42|480.02|482.66|480.26|482.42|480.02|0
1651748920000|2022-05-05 11:08:40|482.17|479.77|482.42|480.02|482.42|480.02|482.17|479.77|0
1651748930000|2022-05-05 11:08:50|482.9|480.5|483.14|480.74|483.14|480.74|482.9|480.5|0
1651748940000|2022-05-05 11:09:00|482.66|480.26|482.9|480.5|482.9|480.5|482.66|480.26|0
1651748950000|2022-05-05 11:09:10|483.14|480.74|483.63|481.23|483.87|481.47|483.14|480.74|0
1651748960000|2022-05-05 11:09:20|483.39|480.99|482.66|480.26|483.39|480.99|482.66|480.26|0
1651748970000|2022-05-05 11:09:30|482.42|480.02|482.42|480.02|482.42|480.02|482.42|480.02|0
1651748980000|2022-05-05 11:09:40|482.3|479.9|482.3|479.9|482.3|479.9|482.3|479.9|0
1651748990000|2022-05-05 11:09:50|482.17|479.77|481.45|479.05|482.17|479.77|481.45|479.05|0
1651749000000|2022-05-05 11:10:00|481.57|479.17|481.81|479.41|481.81|479.41|481.45|479.05|0
1651749010000|2022-05-05 11:10:10|481.45|479.05|481.81|479.41|481.81|479.41|480.96|478.56|0
1651749020000|2022-05-05 11:10:20|482.17|479.77|482.42|480.02|482.42|480.02|482.17|479.77|0
1651749030000|2022-05-05 11:10:30|482.78|480.38|482.17|479.77|482.78|480.38|482.17|479.77|0
1651749040000|2022-05-05 11:10:40|481.93|479.53|481.69|479.29|481.93|479.53|481.69|479.29|0
1651749050000|2022-05-05 11:10:50|481.2|478.8|481.2|478.8|481.45|479.05|481.2|478.8|0
1651749060000|2022-05-05 11:11:00|480.84|478.44|480.47|478.07|480.84|478.44|479.99|477.59|0
1651749070000|2022-05-05 11:11:10|479.99|477.59|479.99|477.59|479.99|477.59|479.5|477.1|0
1651749080000|2022-05-05 11:11:20|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1651749090000|2022-05-05 11:11:30|479.87|477.47|479.75|477.35|479.87|477.47|479.75|477.35|0
1651749100000|2022-05-05 11:11:40|479.99|477.59|479.75|477.35|479.99|477.59|479.75|477.35|0
1651749110000|2022-05-05 11:11:50|479.99|477.59|479.75|477.35|479.99|477.59|479.63|477.23|0
1651749120000|2022-05-05 11:12:00|479.63|477.23|479.75|477.35|479.75|477.35|479.63|477.23|0
1651749130000|2022-05-05 11:12:10|479.5|477.1|479.5|477.1|479.5|477.1|479.39|476.99|0
1651749140000|2022-05-05 11:12:20|478.78|476.38|479.02|476.62|479.26|476.86|478.78|476.38|0
1651749150000|2022-05-05 11:12:30|478.78|476.38|479.5|477.1|479.5|477.1|478.78|476.38|0
1651749160000|2022-05-05 11:12:40|479.75|477.35|480.23|477.83|480.23|477.83|479.75|477.35|0
1651749170000|2022-05-05 11:12:50|480.72|478.32|480.96|478.56|480.96|478.56|480.72|478.32|0
1651749180000|2022-05-05 11:13:00|480.72|478.32|480.6|478.2|480.72|478.32|480.47|478.07|0
1651749190000|2022-05-05 11:13:10|480.72|478.32|481.2|478.8|481.2|478.8|480.72|478.32|0
1651749200000|2022-05-05 11:13:20|481.09|478.69|481.93|479.53|481.93|479.53|481.09|478.69|0
1651749210000|2022-05-05 11:13:30|482.54|480.14|482.42|480.02|483.14|480.74|482.42|480.02|0
1651749230000|2022-05-05 11:13:50|482.17|479.77|482.17|479.77|482.42|480.02|482.17|479.77|0
1651749240000|2022-05-05 11:14:00|482.3|479.9|481.93|479.53|482.3|479.9|481.69|479.29|0
1651749250000|2022-05-05 11:14:10|482.42|480.02|481.81|479.41|482.42|480.02|481.81|479.41|0
1651749260000|2022-05-05 11:14:20|481.69|479.29|481.69|479.29|481.81|479.41|481.69|479.29|0
1651749270000|2022-05-05 11:14:30|481.44|479.04|481.57|479.17|481.69|479.29|481.44|479.04|0
1651749280000|2022-05-05 11:14:40|481.44|479.04|480.96|478.56|481.44|479.04|480.96|478.56|0
1651749290000|2022-05-05 11:14:50|481.09|478.69|480.96|478.56|481.2|478.8|480.84|478.44|0
1651749300000|2022-05-05 11:15:00|481.44|479.04|480.84|478.44|481.44|479.04|480.84|478.44|0
1651749310000|2022-05-05 11:15:10|479.99|477.59|480.23|477.83|480.23|477.83|479.87|477.47|0
1651749320000|2022-05-05 11:15:20|479.99|477.59|479.99|477.59|479.99|477.59|479.99|477.59|0
1651749330000|2022-05-05 11:15:30|480.11|477.71|479.99|477.59|480.23|477.83|479.99|477.59|0
1651749350000|2022-05-05 11:15:50|480.11|477.71|479.55|477.15|480.11|477.71|479.55|477.15|0
1651749360000|2022-05-05 11:16:00|479.68|477.28|480.28|477.88|480.28|477.88|479.68|477.28|0
1651749370000|2022-05-05 11:16:10|480.41|478.01|480.52|478.12|480.52|478.12|480.28|477.88|0
1651749380000|2022-05-05 11:16:20|480.77|478.37|481.25|478.85|481.25|478.85|480.77|478.37|0
1651749390000|2022-05-05 11:16:30|481.01|478.61|481.14|478.74|481.14|478.74|481.01|478.61|0
1651749400000|2022-05-05 11:16:40|481.25|478.85|480.77|478.37|481.25|478.85|480.77|478.37|0
1651749410000|2022-05-05 11:16:50|481.01|478.61|481.01|478.61|481.01|478.61|480.77|478.37|0
1651749420000|2022-05-05 11:17:00|480.77|478.37|480.77|478.37|480.77|478.37|480.52|478.12|0
1651749430000|2022-05-05 11:17:10|481.14|478.74|481.14|478.74|481.14|478.74|481.14|478.74|0
1651749440000|2022-05-05 11:17:20|481.01|478.61|481.5|479.1|481.5|479.1|481.01|478.61|0
1651749450000|2022-05-05 11:17:30|481.01|478.61|481.62|479.22|481.62|479.22|481.01|478.61|0
1651749460000|2022-05-05 11:17:40|481.87|479.47|482.22|479.82|482.22|479.82|481.87|479.47|0
1651749470000|2022-05-05 11:17:50|481.74|479.34|481.5|479.1|481.74|479.34|481.5|479.1|0
1651749480000|2022-05-05 11:18:00|481.74|479.34|481.87|479.47|481.98|479.58|481.74|479.34|0
1651749490000|2022-05-05 11:18:10|481.74|479.34|481.74|479.34|481.74|479.34|481.38|478.98|0
1651749500000|2022-05-05 11:18:20|481.98|479.58|481.98|479.58|482.22|479.82|481.98|479.58|0
1651749510000|2022-05-05 11:18:30|482.11|479.71|481.98|479.58|482.22|479.82|481.98|479.58|0
1651749520000|2022-05-05 11:18:40|482.35|479.95|482.95|480.55|482.95|480.55|482.35|479.95|0
1651749530000|2022-05-05 11:18:50|483.2|480.8|483.2|480.8|483.44|481.04|483.2|480.8|0
1651749540000|2022-05-05 11:19:00|483.44|481.04|483.44|481.04|483.44|481.04|483.44|481.04|0
1651749550000|2022-05-05 11:19:10|483.68|481.28|483.93|481.53|483.93|481.53|483.68|481.28|0
1651749560000|2022-05-05 11:19:20|483.68|481.28|484.17|481.77|484.17|481.77|483.68|481.28|0
1651749570000|2022-05-05 11:19:30|484.41|482.01|484.3|481.9|484.41|482.01|484.17|481.77|0
1651749580000|2022-05-05 11:19:40|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1651749590000|2022-05-05 11:19:50|483.93|481.53|484.05|481.65|484.17|481.77|483.93|481.53|0
1651749600000|2022-05-05 11:20:00|483.93|481.53|483.68|481.28|484.17|481.77|483.68|481.28|0
1651749610000|2022-05-05 11:20:10|484.3|481.9|485.39|482.99|485.39|482.99|484.3|481.9|0
1651749620000|2022-05-05 11:20:20|485.14|482.74|484.54|482.14|485.14|482.74|484.54|482.14|0
1651749630000|2022-05-05 11:20:30|484.17|481.77|484.05|481.65|484.41|482.01|484.05|481.65|0
1651749640000|2022-05-05 11:20:40|484.41|482.01|484.9|482.5|484.9|482.5|484.41|482.01|0
1651749650000|2022-05-05 11:20:50|485.14|482.74|485.14|482.74|485.51|483.11|485.14|482.74|0
1651749660000|2022-05-05 11:21:00|485.03|482.63|485.14|482.74|485.14|482.74|484.66|482.26|0
1651749670000|2022-05-05 11:21:10|485.51|483.11|486.12|483.72|486.6|484.2|485.51|483.11|0
1651749680000|2022-05-05 11:21:20|485.87|483.47|485.76|483.36|485.87|483.47|485.76|483.36|0
1651749690000|2022-05-05 11:21:30|485.87|483.47|485.87|483.47|486.12|483.72|485.63|483.23|0
1651749700000|2022-05-05 11:21:40|485.63|483.23|484.41|482.01|485.63|483.23|484.41|482.01|0
1651749710000|2022-05-05 11:21:50|484.3|481.9|483.81|481.41|484.3|481.9|483.81|481.41|0
1651749720000|2022-05-05 11:22:00|483.93|481.53|483.32|480.92|483.93|481.53|483.2|480.8|0
1651749730000|2022-05-05 11:22:10|483.81|481.41|484.54|482.14|484.78|482.38|483.81|481.41|0
1651749740000|2022-05-05 11:22:20|484.17|481.77|483.93|481.53|484.17|481.77|483.93|481.53|0
1651749750000|2022-05-05 11:22:30|483.68|481.28|483.93|481.53|484.17|481.77|483.68|481.28|0
1651749760000|2022-05-05 11:22:40|484.41|482.01|485.63|483.23|485.63|483.23|484.41|482.01|0
1651749770000|2022-05-05 11:22:50|485.39|482.99|485.51|483.11|485.51|483.11|485.39|482.99|0
1651749780000|2022-05-05 11:23:00|485.27|482.87|485.14|482.74|485.27|482.87|485.14|482.74|0
1651749790000|2022-05-05 11:23:10|485.27|482.87|485.51|483.11|485.51|483.11|485.14|482.74|0
1651749800000|2022-05-05 11:23:20|485.39|482.99|485.14|482.74|485.39|482.99|485.14|482.74|0
1651749810000|2022-05-05 11:23:30|485.39|482.99|485.39|482.99|485.39|482.99|485.39|482.99|0
1651749820000|2022-05-05 11:23:40|485.63|483.23|486.12|483.72|486.12|483.72|485.63|483.23|0
1651749830000|2022-05-05 11:23:50|486|483.6|486.12|483.72|486.12|483.72|485.51|483.11|0
1651749840000|2022-05-05 11:24:00|485.63|483.23|485.76|483.36|485.76|483.36|485.63|483.23|0
1651749850000|2022-05-05 11:24:10|485.63|483.23|485.51|483.11|485.63|483.23|485.27|482.87|0
1651749860000|2022-05-05 11:24:20|485.63|483.23|486.12|483.72|486.12|483.72|485.63|483.23|0
1651749870000|2022-05-05 11:24:30|486.36|483.96|486|483.6|486.36|483.96|486|483.6|0
1651749880000|2022-05-05 11:24:40|485.76|483.36|485.76|483.36|485.76|483.36|485.76|483.36|0
1651749890000|2022-05-05 11:24:50|485.63|483.23|485.87|483.47|485.87|483.47|485.63|483.23|0
1651749900000|2022-05-05 11:25:00|486.12|483.72|486|483.6|486.36|483.96|486|483.6|0
1651749910000|2022-05-05 11:25:10|485.87|483.47|486.12|483.72|486.12|483.72|485.87|483.47|0
1651749920000|2022-05-05 11:25:20|486|483.6|485.87|483.47|486.12|483.72|485.87|483.47|0
1651749930000|2022-05-05 11:25:30|485.63|483.23|485.63|483.23|485.63|483.23|485.63|483.23|0
1651749940000|2022-05-05 11:25:40|485.87|483.47|485.63|483.23|485.87|483.47|485.63|483.23|0
1651749950000|2022-05-05 11:25:50|485.87|483.47|485.39|482.99|485.87|483.47|485.39|482.99|0
1651749960000|2022-05-05 11:26:00|485.87|483.47|485.27|482.87|485.87|483.47|485.14|482.74|0
1651749970000|2022-05-05 11:26:10|485.39|482.99|485.14|482.74|485.39|482.99|485.14|482.74|0
1651749980000|2022-05-05 11:26:20|485.27|482.87|485.39|482.99|485.39|482.99|485.27|482.87|0
1651749990000|2022-05-05 11:26:30|485.51|483.11|485.39|482.99|485.51|483.11|485.39|482.99|0
1651750000000|2022-05-05 11:26:40|485.51|483.11|485.51|483.11|485.51|483.11|485.39|482.99|0
1651750010000|2022-05-05 11:26:50|485.63|483.23|485.27|482.87|485.63|483.23|485.27|482.87|0
1651750020000|2022-05-05 11:27:00|485.39|482.99|485.27|482.87|485.39|482.99|485.14|482.74|0
1651750030000|2022-05-05 11:27:10|485.14|482.74|485.14|482.74|485.39|482.99|485.14|482.74|0
1651750040000|2022-05-05 11:27:20|485.03|482.63|485.14|482.74|485.14|482.74|484.9|482.5|0
1651750050000|2022-05-05 11:27:30|485.39|482.99|485.87|483.47|485.87|483.47|485.39|482.99|0
1651750060000|2022-05-05 11:27:40|486.24|483.84|486.24|483.84|486.24|483.84|486|483.6|0
1651750070000|2022-05-05 11:27:50|486.12|483.72|485.39|482.99|486.24|483.84|485.39|482.99|0
1651750080000|2022-05-05 11:28:00|484.9|482.5|485.14|482.74|485.14|482.74|484.9|482.5|0
1651750090000|2022-05-05 11:28:10|485.39|482.99|485.76|483.36|485.76|483.36|485.39|482.99|0
1651750100000|2022-05-05 11:28:20|486|483.6|487.33|484.93|487.33|484.93|486|483.6|0
1651750110000|2022-05-05 11:28:30|487.09|484.69|487.33|484.93|487.33|484.93|486.85|484.45|0
1651750120000|2022-05-05 11:28:40|487.46|485.06|487.33|484.93|487.58|485.18|487.33|484.93|0
1651750130000|2022-05-05 11:28:50|487.58|485.18|488.31|485.91|488.31|485.91|487.58|485.18|0
1651750140000|2022-05-05 11:29:00|488.06|485.66|487.7|485.3|488.06|485.66|487.58|485.18|0
1651750150000|2022-05-05 11:29:10|488.06|485.66|488.06|485.66|488.06|485.66|487.82|485.42|0
1651750160000|2022-05-05 11:29:20|487.95|485.55|487.82|485.42|487.95|485.55|487.82|485.42|0
1651750170000|2022-05-05 11:29:30|487.58|485.18|488.06|485.66|488.06|485.66|487.58|485.18|0
1651750180000|2022-05-05 11:29:40|488.31|485.91|488.31|485.91|489.04|486.64|488.31|485.91|0
1651750190000|2022-05-05 11:29:50|488.92|486.52|488.79|486.39|488.92|486.52|488.55|486.15|0
1651750200000|2022-05-05 11:30:00|488.92|486.52|488.68|486.28|490.01|487.61|488.68|486.28|0
1651750210000|2022-05-05 11:30:10|488.79|486.39|488.06|485.66|488.79|486.39|487.95|485.55|0
1651750220000|2022-05-05 11:30:20|488.31|485.91|488.06|485.66|488.31|485.91|488.06|485.66|0
1651750230000|2022-05-05 11:30:30|487.95|485.55|488.31|485.91|488.31|485.91|487.82|485.42|0
1651750240000|2022-05-05 11:30:40|488.55|486.15|488.55|486.15|488.79|486.39|488.43|486.03|0
1651750250000|2022-05-05 11:30:50|488.79|486.39|488.55|486.15|488.79|486.39|488.55|486.15|0
1651750260000|2022-05-05 11:31:00|488.43|486.03|488.19|485.79|488.79|486.39|488.19|485.79|0
1651750270000|2022-05-05 11:31:10|488.31|485.91|487.09|484.69|488.31|485.91|487.09|484.69|0
1651750280000|2022-05-05 11:31:20|487.33|484.93|487.7|485.3|487.82|485.42|487.33|484.93|0
1651750290000|2022-05-05 11:31:30|487.82|485.42|487.46|485.06|487.82|485.42|487.46|485.06|0
1651750300000|2022-05-05 11:31:40|489.04|486.64|489.28|486.88|489.28|486.88|489.04|486.64|0
1651750310000|2022-05-05 11:31:50|489.65|487.25|489.52|487.12|489.77|487.37|489.52|487.12|0
1651750320000|2022-05-05 11:32:00|489.77|487.37|490.01|487.61|490.01|487.61|489.41|487.01|0
1651750330000|2022-05-05 11:32:10|489.77|487.37|489.04|486.64|489.77|487.37|489.04|486.64|0
1651750340000|2022-05-05 11:32:20|489.28|486.88|489.16|486.76|489.41|487.01|489.16|486.76|0
1651750350000|2022-05-05 11:32:30|489.04|486.64|489.04|486.64|489.04|486.64|488.79|486.39|0
1651750360000|2022-05-05 11:32:40|488.68|486.28|488.31|485.91|488.79|486.39|488.31|485.91|0
1651750370000|2022-05-05 11:32:50|488.43|486.03|488.79|486.39|488.79|486.39|488.43|486.03|0
1651750380000|2022-05-05 11:33:00|489.04|486.64|488.31|485.91|489.04|486.64|488.31|485.91|0
1651750390000|2022-05-05 11:33:10|488.06|485.66|487.95|485.55|488.06|485.66|487.7|485.3|0
1651750400000|2022-05-05 11:33:20|488.06|485.66|487.82|485.42|488.06|485.66|487.58|485.18|0
1651750410000|2022-05-05 11:33:30|488.06|485.66|488.19|485.79|488.19|485.79|488.06|485.66|0
1651750420000|2022-05-05 11:33:40|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1651750430000|2022-05-05 11:33:50|488.79|486.39|489.04|486.64|489.04|486.64|488.68|486.28|0
1651750440000|2022-05-05 11:34:00|489.28|486.88|489.28|486.88|489.52|487.12|489.28|486.88|0
1651750450000|2022-05-05 11:34:10|489.04|486.64|488.79|486.39|489.04|486.64|488.68|486.28|0
1651750470000|2022-05-05 11:34:30|488.68|486.28|488.31|485.91|488.79|486.39|488.31|485.91|0
1651750480000|2022-05-05 11:34:40|488.06|485.66|487.82|485.42|488.06|485.66|487.82|485.42|0
1651750490000|2022-05-05 11:34:50|487.58|485.18|487.58|485.18|487.58|485.18|487.58|485.18|0
1651750500000|2022-05-05 11:35:00|487.46|485.06|488.06|485.66|488.06|485.66|487.46|485.06|0
1651750510000|2022-05-05 11:35:10|488.19|485.79|488.55|486.15|488.55|486.15|488.19|485.79|0
1651750520000|2022-05-05 11:35:20|488.31|485.91|488.06|485.66|488.31|485.91|488.06|485.66|0
1651750530000|2022-05-05 11:35:30|487.82|485.42|488.06|485.66|488.06|485.66|487.82|485.42|0
1651750540000|2022-05-05 11:35:40|487.82|485.42|488.06|485.66|488.06|485.66|487.82|485.42|0
1651750550000|2022-05-05 11:35:50|487.58|485.18|487.7|485.3|487.7|485.3|487.58|485.18|0
1651750560000|2022-05-05 11:36:00|487.58|485.18|487.33|484.93|487.58|485.18|487.09|484.69|0
1651750570000|2022-05-05 11:36:10|487.09|484.69|486.97|484.57|487.09|484.69|486.85|484.45|0
1651750580000|2022-05-05 11:36:20|486.85|484.45|486.11|483.71|486.85|484.45|486.11|483.71|0
1651750590000|2022-05-05 11:36:30|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1651750600000|2022-05-05 11:36:40|485.63|483.23|485.38|482.98|485.63|483.23|485.38|482.98|0
1651750610000|2022-05-05 11:36:50|485.63|483.23|485.75|483.35|485.75|483.35|485.38|482.98|0
1651750620000|2022-05-05 11:37:00|485.38|482.98|485.38|482.98|485.38|482.98|485.14|482.74|0
1651750630000|2022-05-05 11:37:10|485.27|482.87|485.14|482.74|485.27|482.87|485.14|482.74|0
1651750640000|2022-05-05 11:37:20|485.27|482.87|485.14|482.74|485.27|482.87|485.14|482.74|0
1651750650000|2022-05-05 11:37:30|484.9|482.5|485.02|482.62|485.02|482.62|484.65|482.25|0
1651750660000|2022-05-05 11:37:40|484.9|482.5|484.9|482.5|485.14|482.74|484.9|482.5|0
1651750670000|2022-05-05 11:37:50|485.02|482.62|485.14|482.74|485.14|482.74|485.02|482.62|0
1651750680000|2022-05-05 11:38:00|484.54|482.14|484.17|481.77|484.54|482.14|484.17|481.77|0
1651750690000|2022-05-05 11:38:10|483.92|481.52|483.92|481.52|483.92|481.52|483.92|481.52|0
1651750700000|2022-05-05 11:38:20|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1651750710000|2022-05-05 11:38:30|485.14|482.74|485.87|483.47|485.87|483.47|485.14|482.74|0
1651750720000|2022-05-05 11:38:40|486.11|483.71|485.87|483.47|486.11|483.71|485.87|483.47|0
1651750740000|2022-05-05 11:39:00|485.63|483.23|486.11|483.71|486.11|483.71|485.63|483.23|0
1651750750000|2022-05-05 11:39:10|486.36|483.96|485.87|483.47|486.36|483.96|485.87|483.47|0
1651750760000|2022-05-05 11:39:20|485.75|483.35|486.11|483.71|486.11|483.71|485.75|483.35|0
1651750770000|2022-05-05 11:39:30|486.36|483.96|486.36|483.96|486.36|483.96|486.36|483.96|0
1651750780000|2022-05-05 11:39:40|486.6|484.2|486.84|484.44|486.84|484.44|486.6|484.2|0
1651750790000|2022-05-05 11:39:50|486.6|484.2|486.84|484.44|486.84|484.44|486.6|484.2|0
1651750800000|2022-05-05 11:40:00|486.97|484.57|486.84|484.44|486.97|484.57|486.6|484.2|0
1651750810000|2022-05-05 11:40:10|486.6|484.2|486.11|483.71|486.6|484.2|486.11|483.71|0
1651750820000|2022-05-05 11:40:20|486.6|484.2|486.6|484.2|486.73|484.33|486.6|484.2|0
1651750830000|2022-05-05 11:40:30|486.84|484.44|486.6|484.2|486.97|484.57|486.6|484.2|0
1651750840000|2022-05-05 11:40:40|486.36|483.96|486.84|484.44|486.84|484.44|486.36|483.96|0
1651750850000|2022-05-05 11:40:50|487.03|484.63|486.78|484.38|487.03|484.63|486.78|484.38|0
1651750860000|2022-05-05 11:41:00|486.54|484.14|486.54|484.14|486.78|484.38|486.54|484.14|0
1651750870000|2022-05-05 11:41:10|486.3|483.9|486.06|483.66|486.3|483.9|486.06|483.66|0
1651750880000|2022-05-05 11:41:20|486.18|483.78|486.3|483.9|486.3|483.9|486.18|483.78|0
1651750890000|2022-05-05 11:41:30|486.18|483.78|485.81|483.41|486.18|483.78|485.81|483.41|0
1651750900000|2022-05-05 11:41:40|486.06|483.66|486.3|483.9|486.3|483.9|486.06|483.66|0
1651750910000|2022-05-05 11:41:50|486.06|483.66|486.3|483.9|486.3|483.9|486.06|483.66|0
1651750920000|2022-05-05 11:42:00|486.42|484.02|485.94|483.54|486.42|484.02|485.94|483.54|0
1651750930000|2022-05-05 11:42:10|486.05|483.65|485.81|483.41|486.3|483.9|485.81|483.41|0
1651750940000|2022-05-05 11:42:20|485.57|483.17|485.7|483.3|485.81|483.41|485.57|483.17|0
1651750950000|2022-05-05 11:42:30|485.81|483.41|485.33|482.93|485.81|483.41|485.33|482.93|0
1651750960000|2022-05-05 11:42:40|485.08|482.68|484.84|482.44|485.08|482.68|484.35|481.95|0
1651750970000|2022-05-05 11:42:50|484.35|481.95|484.35|481.95|484.35|481.95|484.35|481.95|0
1651750980000|2022-05-05 11:43:00|484.6|482.2|485.08|482.68|485.08|482.68|484.6|482.2|0
1651750990000|2022-05-05 11:43:10|485.33|482.93|485.57|483.17|485.57|483.17|485.33|482.93|0
1651751000000|2022-05-05 11:43:20|485.33|482.93|485.57|483.17|485.57|483.17|485.33|482.93|0
1651751010000|2022-05-05 11:43:30|485.94|483.54|486.05|483.65|486.05|483.65|485.81|483.41|0
1651751020000|2022-05-05 11:43:40|485.81|483.41|485.7|483.3|485.81|483.41|485.57|483.17|0
1651751030000|2022-05-05 11:43:50|485.45|483.05|485.33|482.93|485.57|483.17|485.33|482.93|0
1651751040000|2022-05-05 11:44:00|485.45|483.05|485.08|482.68|485.45|483.05|485.08|482.68|0
1651751050000|2022-05-05 11:44:10|485.21|482.81|485.57|483.17|485.57|483.17|485.21|482.81|0
1651751060000|2022-05-05 11:44:20|485.45|483.05|485.21|482.81|485.45|483.05|485.21|482.81|0
1651751070000|2022-05-05 11:44:30|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1651751080000|2022-05-05 11:44:40|484.84|482.44|484.84|482.44|484.97|482.57|484.84|482.44|0
1651751090000|2022-05-05 11:44:50|484.72|482.32|484.72|482.32|484.72|482.32|484.72|482.32|0
1651751100000|2022-05-05 11:45:00|484.6|482.2|484.6|482.2|484.6|482.2|484.6|482.2|0
1651751110000|2022-05-05 11:45:10|484.72|482.32|485.08|482.68|485.08|482.68|484.72|482.32|0
1651751120000|2022-05-05 11:45:20|485.33|482.93|484.6|482.2|485.33|482.93|484.6|482.2|0
1651751130000|2022-05-05 11:45:30|484.84|482.44|485.33|482.93|485.33|482.93|484.84|482.44|0
1651751140000|2022-05-05 11:45:40|485.21|482.81|485.21|482.81|485.21|482.81|485.08|482.68|0
1651751150000|2022-05-05 11:45:50|485.57|483.17|485.33|482.93|485.57|483.17|485.33|482.93|0
1651751160000|2022-05-05 11:46:00|485.45|483.05|484.84|482.44|485.45|483.05|484.84|482.44|0
1651751170000|2022-05-05 11:46:10|484.72|482.32|484.35|481.95|484.72|482.32|484.35|481.95|0
1651751180000|2022-05-05 11:46:20|484.11|481.71|483.87|481.47|484.11|481.71|483.14|480.74|0
1651751190000|2022-05-05 11:46:30|483.14|480.74|483.14|480.74|483.38|480.98|483.14|480.74|0
1651751200000|2022-05-05 11:46:40|482.9|480.5|482.9|480.5|483.38|480.98|482.9|480.5|0
1651751210000|2022-05-05 11:46:50|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1651751220000|2022-05-05 11:47:00|483.27|480.87|483.14|480.74|483.27|480.87|482.9|480.5|0
1651751230000|2022-05-05 11:47:10|482.9|480.5|483.38|480.98|483.38|480.98|482.9|480.5|0
1651751240000|2022-05-05 11:47:20|483.63|481.23|483.87|481.47|484.11|481.71|483.63|481.23|0
1651751250000|2022-05-05 11:47:30|483.63|481.23|483.63|481.23|483.63|481.23|483.63|481.23|0
1651751260000|2022-05-05 11:47:40|483.75|481.35|483.87|481.47|483.87|481.47|483.75|481.35|0
1651751270000|2022-05-05 11:47:50|483.63|481.23|483.38|480.98|483.63|481.23|483.38|480.98|0
1651751280000|2022-05-05 11:48:00|483.63|481.23|483.63|481.23|483.63|481.23|483.38|480.98|0
1651751290000|2022-05-05 11:48:10|483.75|481.35|483.87|481.47|483.87|481.47|483.63|481.23|0
1651751300000|2022-05-05 11:48:20|483.63|481.23|483.38|480.98|483.63|481.23|483.38|480.98|0
1651751320000|2022-05-05 11:48:40|483.27|480.87|483.27|480.87|483.27|480.87|483.14|480.74|0
1651751330000|2022-05-05 11:48:50|483.51|481.11|483.62|481.22|483.87|481.47|483.38|480.98|0
1651751340000|2022-05-05 11:49:00|483.38|480.98|483.62|481.22|483.62|481.22|483.38|480.98|0
1651751350000|2022-05-05 11:49:10|483.87|481.47|483.62|481.22|483.87|481.47|483.62|481.22|0
1651751360000|2022-05-05 11:49:20|483.87|481.47|484.35|481.95|484.35|481.95|483.87|481.47|0
1651751370000|2022-05-05 11:49:30|484.11|481.71|484.24|481.84|484.24|481.84|484.11|481.71|0
1651751380000|2022-05-05 11:49:40|484.35|481.95|484.35|481.95|484.35|481.95|484.35|481.95|0
1651751390000|2022-05-05 11:49:50|484.11|481.71|484.24|481.84|484.24|481.84|484.11|481.71|0
1651751400000|2022-05-05 11:50:00|484.11|481.71|483.87|481.47|484.11|481.71|483.87|481.47|0
1651751410000|2022-05-05 11:50:10|484.11|481.71|483.87|481.47|484.48|482.08|483.87|481.47|0
1651751420000|2022-05-05 11:50:20|483.99|481.59|483.87|481.47|483.99|481.59|483.87|481.47|0
1651751430000|2022-05-05 11:50:30|484.11|481.71|483.99|481.59|484.11|481.71|483.87|481.47|0
1651751440000|2022-05-05 11:50:40|484.11|481.71|484.11|481.71|484.11|481.71|484.11|481.71|0
1651751450000|2022-05-05 11:50:50|483.99|481.59|484.35|481.95|484.35|481.95|483.99|481.59|0
1651751460000|2022-05-05 11:51:00|484.6|482.2|484.35|481.95|484.6|482.2|484.35|481.95|0
1651751470000|2022-05-05 11:51:10|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1651751480000|2022-05-05 11:51:20|483.38|480.98|483.02|480.62|483.38|480.98|483.02|480.62|0
1651751490000|2022-05-05 11:51:30|482.9|480.5|482.9|480.5|482.9|480.5|482.65|480.25|0
1651751500000|2022-05-05 11:51:40|482.65|480.25|482.78|480.38|482.78|480.38|482.65|480.25|0
1651751510000|2022-05-05 11:51:50|482.9|480.5|482.9|480.5|483.14|480.74|482.9|480.5|0
1651751520000|2022-05-05 11:52:00|483.14|480.74|482.9|480.5|483.14|480.74|482.9|480.5|0
1651751530000|2022-05-05 11:52:10|482.78|480.38|482.65|480.25|482.78|480.38|482.41|480.01|0
1651751540000|2022-05-05 11:52:20|482.41|480.01|482.65|480.25|482.65|480.25|481.93|479.53|0
1651751550000|2022-05-05 11:52:30|482.41|480.01|481.44|479.04|482.41|480.01|481.44|479.04|0
1651751560000|2022-05-05 11:52:40|481.68|479.28|481.44|479.04|481.68|479.28|481.44|479.04|0
1651751570000|2022-05-05 11:52:50|481.68|479.28|482.17|479.77|482.17|479.77|481.68|479.28|0
1651751590000|2022-05-05 11:53:10|482.29|479.89|482.29|479.89|482.29|479.89|482.17|479.77|0
1651751600000|2022-05-05 11:53:20|482.17|479.77|482.9|480.5|482.9|480.5|482.17|479.77|0
1651751610000|2022-05-05 11:53:30|482.65|480.25|482.9|480.5|482.9|480.5|482.65|480.25|0
1651751620000|2022-05-05 11:53:40|483.14|480.74|483.38|480.98|483.38|480.98|483.14|480.74|0
1651751630000|2022-05-05 11:53:50|483.62|481.22|483.62|481.22|483.87|481.47|483.51|481.11|0
1651751640000|2022-05-05 11:54:00|483.87|481.47|483.38|480.98|483.87|481.47|483.38|480.98|0
1651751650000|2022-05-05 11:54:10|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1651751660000|2022-05-05 11:54:20|482.9|480.5|483.38|480.98|483.38|480.98|482.9|480.5|0
1651751670000|2022-05-05 11:54:30|483.62|481.22|484.35|481.95|484.6|482.2|483.62|481.22|0
1651751680000|2022-05-05 11:54:40|484.6|482.2|484.35|481.95|484.6|482.2|484.35|481.95|0
1651751690000|2022-05-05 11:54:50|484.6|482.2|484.6|482.2|484.84|482.44|484.6|482.2|0
1651751700000|2022-05-05 11:55:00|484.35|481.95|483.26|480.86|484.35|481.95|483.26|480.86|0
1651751710000|2022-05-05 11:55:10|483.38|480.98|483.14|480.74|483.38|480.98|483.14|480.74|0
1651751720000|2022-05-05 11:55:20|483.38|480.98|483.62|481.22|483.62|481.22|483.38|480.98|0
1651751730000|2022-05-05 11:55:30|483.87|481.47|483.87|481.47|483.87|481.47|483.87|481.47|0
1651751740000|2022-05-05 11:55:40|483.62|481.22|482.9|480.5|483.62|481.22|482.9|480.5|0
1651751750000|2022-05-05 11:55:50|483.02|480.62|482.9|480.5|483.14|480.74|482.9|480.5|0
1651751760000|2022-05-05 11:56:00|482.65|480.25|482.65|480.25|482.65|480.25|482.41|480.01|0
1651751770000|2022-05-05 11:56:10|482.9|480.5|483.14|480.74|483.14|480.74|482.9|480.5|0
1651751780000|2022-05-05 11:56:20|483.38|480.98|483.62|481.22|483.62|481.22|483.38|480.98|0
1651751790000|2022-05-05 11:56:30|483.38|480.98|483.38|480.98|483.51|481.11|483.38|480.98|0
1651751800000|2022-05-05 11:56:40|483.62|481.22|483.87|481.47|483.87|481.47|483.62|481.22|0
1651751810000|2022-05-05 11:56:50|483.62|481.22|483.62|481.22|483.62|481.22|483.62|481.22|0
1651751820000|2022-05-05 11:57:00|483.14|480.74|483.14|480.74|483.14|480.74|482.65|480.25|0
1651751830000|2022-05-05 11:57:10|483.38|480.98|483.26|480.86|483.38|480.98|483.14|480.74|0
1651751840000|2022-05-05 11:57:20|483.14|480.74|483.38|480.98|483.38|480.98|482.9|480.5|0
1651751850000|2022-05-05 11:57:30|483.62|481.22|483.87|481.47|483.87|481.47|483.62|481.22|0
1651751860000|2022-05-05 11:57:40|483.68|481.28|483.68|481.28|483.68|481.28|483.56|481.16|0
1651751870000|2022-05-05 11:57:50|483.92|481.52|483.92|481.52|483.92|481.52|483.92|481.52|0
1651751880000|2022-05-05 11:58:00|484.65|482.25|485.14|482.74|485.14|482.74|484.65|482.25|0
1651751890000|2022-05-05 11:58:10|485.38|482.98|485.63|483.23|485.63|483.23|485.38|482.98|0
1651751900000|2022-05-05 11:58:20|485.87|483.47|486.11|483.71|486.11|483.71|485.87|483.47|0
1651751910000|2022-05-05 11:58:30|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1651751920000|2022-05-05 11:58:40|486.11|483.71|486.11|483.71|486.11|483.71|486.11|483.71|0
1651751930000|2022-05-05 11:58:50|486.36|483.96|486.36|483.96|486.36|483.96|486.11|483.71|0
1651751940000|2022-05-05 11:59:00|486.6|484.2|486.6|484.2|486.6|484.2|486.6|484.2|0
1651751950000|2022-05-05 11:59:10|486.24|483.84|485.87|483.47|486.24|483.84|485.87|483.47|0
1651751960000|2022-05-05 11:59:20|485.63|483.23|485.63|483.23|485.63|483.23|485.63|483.23|0
1651751970000|2022-05-05 11:59:30|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1651751980000|2022-05-05 11:59:40|485.63|483.23|486.11|483.71|486.11|483.71|485.63|483.23|0
1651751990000|2022-05-05 11:59:50|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1651752000000|2022-05-05 12:00:00|485.63|483.23|486.11|483.71|486.11|483.71|485.63|483.23|0
1651752010000|2022-05-05 12:00:10|485.87|483.47|485.38|482.98|485.87|483.47|485.27|482.87|0
1651752020000|2022-05-05 12:00:20|485.14|482.74|485.14|482.74|485.14|482.74|485.14|482.74|0
1651752030000|2022-05-05 12:00:30|485.38|482.98|484.9|482.5|485.38|482.98|484.9|482.5|0
1651752040000|2022-05-05 12:00:40|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1651752050000|2022-05-05 12:00:50|484.78|482.38|484.65|482.25|484.78|482.38|484.65|482.25|0
1651752060000|2022-05-05 12:01:00|484.78|482.38|485.87|483.47|485.87|483.47|484.78|482.38|0
1651752070000|2022-05-05 12:01:10|486.6|484.2|487.09|484.69|487.09|484.69|486.36|483.96|0
1651752080000|2022-05-05 12:01:20|486.6|484.2|486.6|484.2|486.6|484.2|486.6|484.2|0
1651752090000|2022-05-05 12:01:30|486.36|483.96|486.36|483.96|486.36|483.96|486.36|483.96|0
1651752100000|2022-05-05 12:01:40|486.6|484.2|485.87|483.47|486.6|484.2|485.87|483.47|0
1651752120000|2022-05-05 12:02:00|486.24|483.84|486.6|484.2|486.6|484.2|486.24|483.84|0
1651752130000|2022-05-05 12:02:10|486.84|484.44|486.6|484.2|486.84|484.44|486.6|484.2|0
1651752140000|2022-05-05 12:02:20|486.84|484.44|486.84|484.44|487.09|484.69|486.84|484.44|0
1651752150000|2022-05-05 12:02:30|486.36|483.96|486.36|483.96|486.36|483.96|486.11|483.71|0
1651752160000|2022-05-05 12:02:40|486.11|483.71|486.11|483.71|486.11|483.71|486.11|483.71|0
1651752170000|2022-05-05 12:02:50|486|483.6|486.36|483.96|486.6|484.2|486|483.6|0
1651752180000|2022-05-05 12:03:00|486.11|483.71|486.11|483.71|486.11|483.71|486.11|483.71|0
1651752190000|2022-05-05 12:03:10|485.63|483.23|485.38|482.98|485.63|483.23|485.38|482.98|0
1651752200000|2022-05-05 12:03:20|485.63|483.23|485.63|483.23|485.63|483.23|485.63|483.23|0
1651752210000|2022-05-05 12:03:30|486.48|484.08|486.6|484.2|486.84|484.44|486.36|483.96|0
1651752220000|2022-05-05 12:03:40|486.84|484.44|486.6|484.2|486.84|484.44|486.6|484.2|0
1651752230000|2022-05-05 12:03:50|486.36|483.96|485.87|483.47|486.36|483.96|485.87|483.47|0
1651752240000|2022-05-05 12:04:00|485.63|483.23|484.65|482.25|485.63|483.23|484.65|482.25|0
1651752250000|2022-05-05 12:04:10|484.17|481.77|484.65|482.25|484.65|482.25|484.17|481.77|0
1651752260000|2022-05-05 12:04:20|484.17|481.77|484.65|482.25|484.65|482.25|484.17|481.77|0
1651752270000|2022-05-05 12:04:30|484.53|482.13|484.65|482.25|484.65|482.25|484.41|482.01|0
1651752280000|2022-05-05 12:04:40|485.14|482.74|485.14|482.74|485.38|482.98|485.14|482.74|0
1651752290000|2022-05-05 12:04:50|485.38|482.98|484.89|482.49|485.38|482.98|484.89|482.49|0
1651752300000|2022-05-05 12:05:00|485.14|482.74|485.14|482.74|485.62|483.22|485.14|482.74|0
1651752310000|2022-05-05 12:05:10|484.89|482.49|484.65|482.25|485.14|482.74|484.65|482.25|0
1651752320000|2022-05-05 12:05:20|484.53|482.13|484.41|482.01|484.53|482.13|484.41|482.01|0
1651752330000|2022-05-05 12:05:30|484.65|482.25|484.29|481.89|484.65|482.25|484.16|481.76|0
1651752340000|2022-05-05 12:05:40|484.16|481.76|483.68|481.28|484.16|481.76|483.68|481.28|0
1651752350000|2022-05-05 12:05:50|483.92|481.52|484.16|481.76|484.16|481.76|483.8|481.4|0
1651752360000|2022-05-05 12:06:00|484.29|481.89|483.8|481.4|484.29|481.89|483.8|481.4|0
1651752370000|2022-05-05 12:06:10|483.68|481.28|483.92|481.52|483.92|481.52|483.68|481.28|0
1651752380000|2022-05-05 12:06:20|483.68|481.28|482.95|480.55|483.68|481.28|482.95|480.55|0
1651752390000|2022-05-05 12:06:30|482.83|480.43|482.95|480.55|482.95|480.55|482.83|480.43|0
1651752400000|2022-05-05 12:06:40|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1651752410000|2022-05-05 12:06:50|482.22|479.82|482.46|480.06|482.71|480.31|482.22|479.82|0
1651752420000|2022-05-05 12:07:00|482.22|479.82|482.46|480.06|482.46|480.06|482.22|479.82|0
1651752430000|2022-05-05 12:07:10|482.71|480.31|482.95|480.55|482.95|480.55|482.71|480.31|0
1651752440000|2022-05-05 12:07:20|482.83|480.43|482.46|480.06|482.95|480.55|482.46|480.06|0
1651752450000|2022-05-05 12:07:30|482.59|480.19|482.46|480.06|482.59|480.19|482.46|480.06|0
1651752460000|2022-05-05 12:07:40|482.22|479.82|481.73|479.33|482.22|479.82|481.73|479.33|0
1651752470000|2022-05-05 12:07:50|482.22|479.82|481.98|479.58|482.22|479.82|481.98|479.58|0
1651752490000|2022-05-05 12:08:10|482.22|479.82|482.22|479.82|482.22|479.82|482.22|479.82|0
1651752500000|2022-05-05 12:08:20|482.71|480.31|483.19|480.79|483.43|481.03|482.71|480.31|0
1651752510000|2022-05-05 12:08:30|483.43|481.03|482.95|480.55|483.68|481.28|482.95|480.55|0
1651752520000|2022-05-05 12:08:40|483.43|481.03|483.56|481.16|483.56|481.16|483.43|481.03|0
1651752530000|2022-05-05 12:08:50|483.19|480.79|482.95|480.55|483.19|480.79|482.95|480.55|0
1651752540000|2022-05-05 12:09:00|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1651752550000|2022-05-05 12:09:10|482.46|480.06|482.95|480.55|482.95|480.55|482.46|480.06|0
1651752560000|2022-05-05 12:09:20|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1651752570000|2022-05-05 12:09:30|482.22|479.82|482.22|479.82|482.46|480.06|482.22|479.82|0
1651752580000|2022-05-05 12:09:40|481.98|479.58|481.98|479.58|482.22|479.82|481.98|479.58|0
1651752590000|2022-05-05 12:09:50|482.22|479.82|482.22|479.82|482.22|479.82|481.98|479.58|0
1651752600000|2022-05-05 12:10:00|481.98|479.58|481.49|479.09|481.98|479.58|481.49|479.09|0
1651752610000|2022-05-05 12:10:10|481.37|478.97|480.52|478.12|481.73|479.33|480.52|478.12|0
1651752620000|2022-05-05 12:10:20|480.76|478.36|480.76|478.36|480.76|478.36|480.76|478.36|0
1651752630000|2022-05-05 12:10:30|481|478.6|481.98|479.58|481.98|479.58|481|478.6|0
1651752640000|2022-05-05 12:10:40|482.1|479.7|482.35|479.95|482.35|479.95|482.1|479.7|0
1651752650000|2022-05-05 12:10:50|481.73|479.33|481.49|479.09|481.98|479.58|481.49|479.09|0
1651752660000|2022-05-05 12:11:00|481.25|478.85|481.25|478.85|481.25|478.85|481|478.6|0
1651752670000|2022-05-05 12:11:10|481.37|478.97|481|478.6|481.37|478.97|481|478.6|0
1651752680000|2022-05-05 12:11:20|481.25|478.85|481.25|478.85|481.25|478.85|481|478.6|0
1651752690000|2022-05-05 12:11:30|481.49|479.09|481.25|478.85|481.49|479.09|481.25|478.85|0
1651752700000|2022-05-05 12:11:40|481.49|479.09|481.49|479.09|481.49|479.09|481.25|478.85|0
1651752710000|2022-05-05 12:11:50|481.25|478.85|481.25|478.85|481.25|478.85|481.25|478.85|0
1651752720000|2022-05-05 12:12:00|481.49|479.09|481.73|479.33|481.73|479.33|481.49|479.09|0
1651752730000|2022-05-05 12:12:10|481.49|479.09|481.98|479.58|481.98|479.58|481.49|479.09|0
1651752740000|2022-05-05 12:12:20|482.22|479.82|481.98|479.58|482.22|479.82|481.98|479.58|0
1651752750000|2022-05-05 12:12:30|481.73|479.33|481.49|479.09|481.73|479.33|481.49|479.09|0
1651752760000|2022-05-05 12:12:40|481.73|479.33|481.73|479.33|481.73|479.33|481.49|479.09|0
1651752770000|2022-05-05 12:12:50|481.62|479.22|481.49|479.09|481.73|479.33|481.49|479.09|0
1651752780000|2022-05-05 12:13:00|481|478.6|481|478.6|481|478.6|480.76|478.36|0
1651752790000|2022-05-05 12:13:10|480.76|478.36|480.52|478.12|480.76|478.36|480.27|477.87|0
1651752800000|2022-05-05 12:13:20|480.76|478.36|480.76|478.36|481|478.6|480.76|478.36|0
1651752810000|2022-05-05 12:13:30|481|478.6|481|478.6|481|478.6|481|478.6|0
1651752820000|2022-05-05 12:13:40|480.76|478.36|481|478.6|481|478.6|480.52|478.12|0
1651752830000|2022-05-05 12:13:50|480.89|478.49|480.76|478.36|481|478.6|480.76|478.36|0
1651752840000|2022-05-05 12:14:00|480.27|477.87|480.52|478.12|480.52|478.12|480.27|477.87|0
1651752850000|2022-05-05 12:14:10|480.27|477.87|480.52|478.12|480.52|478.12|480.03|477.63|0
1651752860000|2022-05-05 12:14:20|480.76|478.36|480.27|477.87|480.76|478.36|480.27|477.87|0
1651752870000|2022-05-05 12:14:30|481|478.6|481.25|478.85|481.25|478.85|481|478.6|0
1651752880000|2022-05-05 12:14:40|481|478.6|480.52|478.12|481|478.6|480.52|478.12|0
1651752900000|2022-05-05 12:15:00|480.27|477.87|480.64|478.24|480.64|478.24|480.27|477.87|0
1651752910000|2022-05-05 12:15:10|481.25|478.85|481.73|479.33|481.73|479.33|481.25|478.85|0
1651752920000|2022-05-05 12:15:20|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1651752930000|2022-05-05 12:15:30|481.25|478.85|481.49|479.09|481.62|479.22|481.25|478.85|0
1651752940000|2022-05-05 12:15:40|481.73|479.33|481.97|479.57|481.97|479.57|481.73|479.33|0
1651752950000|2022-05-05 12:15:50|482.46|480.06|482.34|479.94|482.46|480.06|482.22|479.82|0
1651752960000|2022-05-05 12:16:00|482.46|480.06|481.97|479.57|482.46|480.06|481.97|479.57|0
1651752970000|2022-05-05 12:16:10|482.34|479.94|482.22|479.82|482.34|479.94|482.22|479.82|0
1651752980000|2022-05-05 12:16:20|482.7|480.3|482.95|480.55|482.95|480.55|482.7|480.3|0
1651752990000|2022-05-05 12:16:30|483.19|480.79|482.95|480.55|483.19|480.79|482.95|480.55|0
1651753000000|2022-05-05 12:16:40|482.7|480.3|482.7|480.3|482.95|480.55|482.7|480.3|0
1651753010000|2022-05-05 12:16:50|483.19|480.79|483.19|480.79|483.19|480.79|483.19|480.79|0
1651753020000|2022-05-05 12:17:00|482.95|480.55|482.95|480.55|483.19|480.79|482.95|480.55|0
1651753030000|2022-05-05 12:17:10|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1651753040000|2022-05-05 12:17:20|482.95|480.55|482.22|479.82|482.95|480.55|482.22|479.82|0
1651753050000|2022-05-05 12:17:30|482.46|480.06|482.95|480.55|482.95|480.55|482.46|480.06|0
1651753060000|2022-05-05 12:17:40|482.7|480.3|482.46|480.06|482.95|480.55|482.46|480.06|0
1651753070000|2022-05-05 12:17:50|482.22|479.82|482.22|479.82|482.22|479.82|482.22|479.82|0
1651753080000|2022-05-05 12:18:00|482.1|479.7|482.22|479.82|482.22|479.82|482.1|479.7|0
1651753090000|2022-05-05 12:18:10|482.1|479.7|481.97|479.57|482.22|479.82|481.97|479.57|0
1651753100000|2022-05-05 12:18:20|482.22|479.82|482.46|480.06|482.46|480.06|482.22|479.82|0
1651753110000|2022-05-05 12:18:30|482.22|479.82|482.22|479.82|482.22|479.82|482.22|479.82|0
1651753120000|2022-05-05 12:18:40|481.97|479.57|481.73|479.33|481.97|479.57|481.49|479.09|0
1651753130000|2022-05-05 12:18:50|481.61|479.21|481.49|479.09|481.61|479.21|481.49|479.09|0
1651753140000|2022-05-05 12:19:00|481.25|478.85|481.97|479.57|481.97|479.57|481.25|478.85|0
1651753150000|2022-05-05 12:19:10|482.1|479.7|482.22|479.82|482.46|480.06|482.1|479.7|0
1651753160000|2022-05-05 12:19:20|482.46|480.06|482.22|479.82|482.46|480.06|482.22|479.82|0
1651753170000|2022-05-05 12:19:30|481.97|479.57|481.97|479.57|482.22|479.82|481.97|479.57|0
1651753190000|2022-05-05 12:19:50|482.22|479.82|482.22|479.82|482.34|479.94|482.22|479.82|0
1651753200000|2022-05-05 12:20:00|481.97|479.57|481.97|479.57|481.97|479.57|481.97|479.57|0
1651753210000|2022-05-05 12:20:10|482.22|479.82|482.34|479.94|482.34|479.94|482.22|479.82|0
1651753220000|2022-05-05 12:20:20|482.22|479.82|482.22|479.82|482.46|480.06|482.22|479.82|0
1651753230000|2022-05-05 12:20:30|482.46|480.06|482.7|480.3|482.7|480.3|482.46|480.06|0
1651753240000|2022-05-05 12:20:40|482.46|480.06|482.59|480.19|482.7|480.3|482.46|480.06|0
1651753250000|2022-05-05 12:20:50|482.95|480.55|483.19|480.79|483.32|480.92|482.95|480.55|0
1651753260000|2022-05-05 12:21:00|483.43|481.03|483.07|480.67|483.43|481.03|483.07|480.67|0
1651753270000|2022-05-05 12:21:10|483.19|480.79|483.19|480.79|483.19|480.79|482.95|480.55|0
1651753280000|2022-05-05 12:21:20|482.95|480.55|482.22|479.82|482.95|480.55|482.22|479.82|0
1651753290000|2022-05-05 12:21:30|482.46|480.06|482.22|479.82|482.46|480.06|482.22|479.82|0
1651753300000|2022-05-05 12:21:40|481.49|479.09|481|478.6|481.49|479.09|480.76|478.36|0
1651753310000|2022-05-05 12:21:50|480.52|478.12|481|478.6|481|478.6|480.52|478.12|0
1651753320000|2022-05-05 12:22:00|480.76|478.36|480.52|478.12|481|478.6|480.52|478.12|0
1651753330000|2022-05-05 12:22:10|480.27|477.87|480.16|477.76|480.4|478|480.03|477.63|0
1651753340000|2022-05-05 12:22:20|480.27|477.87|480.27|477.87|480.76|478.36|480.27|477.87|0
1651753350000|2022-05-05 12:22:30|480.76|478.36|480.76|478.36|481|478.6|480.76|478.36|0
1651753360000|2022-05-05 12:22:40|481|478.6|481|478.6|481|478.6|481|478.6|0
1651753370000|2022-05-05 12:22:50|482.22|479.82|482.46|480.06|482.46|480.06|482.22|479.82|0
1651753380000|2022-05-05 12:23:00|482.59|480.19|484.16|481.76|484.16|481.76|482.59|480.19|0
1651753390000|2022-05-05 12:23:10|483.92|481.52|484.16|481.76|484.41|482.01|483.92|481.52|0
1651753400000|2022-05-05 12:23:20|484.41|482.01|484.89|482.49|484.89|482.49|484.41|482.01|0
1651753410000|2022-05-05 12:23:30|485.38|482.98|486.11|483.71|486.11|483.71|485.38|482.98|0
1651753420000|2022-05-05 12:23:40|486.35|483.95|485.62|483.22|486.35|483.95|485.62|483.22|0
1651753430000|2022-05-05 12:23:50|485.38|482.98|485.62|483.22|485.62|483.22|485.38|482.98|0
1651753440000|2022-05-05 12:24:00|485.87|483.47|486.11|483.71|486.35|483.95|485.87|483.47|0
1651753450000|2022-05-05 12:24:10|485.87|483.47|486.11|483.71|486.35|483.95|485.87|483.47|0
1651753460000|2022-05-05 12:24:20|485.62|483.22|486.35|483.95|486.6|484.2|485.62|483.22|0
1651753470000|2022-05-05 12:24:30|486.6|484.2|486.84|484.44|486.84|484.44|486.6|484.2|0
1651753480000|2022-05-05 12:24:40|487.08|484.68|486.84|484.44|487.08|484.68|486.84|484.44|0
1651753490000|2022-05-05 12:24:50|487.08|484.68|487.33|484.93|487.57|485.17|487.08|484.68|0
1651753500000|2022-05-05 12:25:00|487.45|485.05|487.57|485.17|487.57|485.17|487.33|484.93|0
1651753510000|2022-05-05 12:25:10|487.81|485.41|488.06|485.66|488.06|485.66|487.81|485.41|0
1651753520000|2022-05-05 12:25:20|488.3|485.9|488.3|485.9|488.54|486.14|488.3|485.9|0
1651753530000|2022-05-05 12:25:30|488.54|486.14|488.06|485.66|488.54|486.14|488.06|485.66|0
1651753540000|2022-05-05 12:25:40|487.81|485.41|487.81|485.41|488.06|485.66|487.57|485.17|0
1651753550000|2022-05-05 12:25:50|487.94|485.54|488.06|485.66|488.06|485.66|487.81|485.41|0
1651753560000|2022-05-05 12:26:00|487.81|485.41|487.08|484.68|487.81|485.41|486.84|484.44|0
1651753570000|2022-05-05 12:26:10|486.84|484.44|486.6|484.2|486.84|484.44|486.6|484.2|0
1651753580000|2022-05-05 12:26:20|486.84|484.44|486.84|484.44|486.84|484.44|486.84|484.44|0
1651753590000|2022-05-05 12:26:30|486.97|484.57|487.08|484.68|487.08|484.68|486.97|484.57|0
1651753600000|2022-05-05 12:26:40|487.33|484.93|487.33|484.93|487.33|484.93|487.33|484.93|0
1651753610000|2022-05-05 12:26:50|487.08|484.68|486.35|483.95|487.08|484.68|486.35|483.95|0
1651753620000|2022-05-05 12:27:00|485.14|482.74|485.62|483.22|485.62|483.22|485.14|482.74|0
1651753630000|2022-05-05 12:27:10|485.75|483.35|485.62|483.22|485.75|483.35|485.62|483.22|0
1651753640000|2022-05-05 12:27:20|485.38|482.98|485.26|482.86|485.62|483.22|485.26|482.86|0
1651753650000|2022-05-05 12:27:30|485.14|482.74|484.89|482.49|485.14|482.74|484.89|482.49|0
1651753660000|2022-05-05 12:27:40|483.92|481.52|483.8|481.4|484.16|481.76|483.8|481.4|0
1651753670000|2022-05-05 12:27:50|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1651753680000|2022-05-05 12:28:00|483.92|481.52|483.68|481.28|483.92|481.52|483.68|481.28|0
1651753690000|2022-05-05 12:28:10|484.16|481.76|484.29|481.89|484.29|481.89|484.16|481.76|0
1651753700000|2022-05-05 12:28:20|484.65|482.25|484.89|482.49|484.89|482.49|484.53|482.13|0
1651753710000|2022-05-05 12:28:30|484.78|482.38|484.65|482.25|484.78|482.38|484.65|482.25|0
1651753720000|2022-05-05 12:28:40|484.78|482.38|484.65|482.25|484.89|482.49|484.65|482.25|0
1651753730000|2022-05-05 12:28:50|484.53|482.13|484.65|482.25|484.65|482.25|484.53|482.13|0
1651753740000|2022-05-05 12:29:00|484.53|482.13|484.65|482.25|484.65|482.25|484.53|482.13|0
1651753770000|2022-05-05 12:29:30|484.89|482.49|484.89|482.49|484.89|482.49|484.89|482.49|0
1651753780000|2022-05-05 12:29:40|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1651753800000|2022-05-05 12:30:00|484.78|482.38|484.89|482.49|484.89|482.49|484.05|481.65|0
1651753810000|2022-05-05 12:30:10|484.65|482.25|485.87|483.47|485.87|483.47|484.65|482.25|0
1651753820000|2022-05-05 12:30:20|486.35|483.95|487.08|484.68|487.08|484.68|486.35|483.95|0
1651753830000|2022-05-05 12:30:30|486.72|484.32|485.87|483.47|486.72|484.32|485.87|483.47|0
1651753840000|2022-05-05 12:30:40|485.75|483.35|484.65|482.25|485.75|483.35|484.41|482.01|0
1651753850000|2022-05-05 12:30:50|484.41|482.01|483.8|481.4|484.41|482.01|483.8|481.4|0
1651753860000|2022-05-05 12:31:00|483.43|481.03|484.89|482.49|484.89|482.49|483.43|481.03|0
1651753870000|2022-05-05 12:31:10|485.14|482.74|484.53|482.13|485.14|482.74|484.53|482.13|0
1651753880000|2022-05-05 12:31:20|484.65|482.25|484.89|482.49|484.89|482.49|484.65|482.25|0
1651753890000|2022-05-05 12:31:30|484.41|482.01|484.41|482.01|484.41|482.01|484.41|482.01|0
1651753900000|2022-05-05 12:31:40|483.92|481.52|483.56|481.16|483.92|481.52|483.56|481.16|0
1651753910000|2022-05-05 12:31:50|483.32|480.92|483.92|481.52|483.92|481.52|483.32|480.92|0
1651753920000|2022-05-05 12:32:00|483.68|481.28|483.92|481.52|484.16|481.76|483.68|481.28|0
1651753930000|2022-05-05 12:32:10|484.29|481.89|485.02|482.62|485.02|482.62|484.29|481.89|0
1651753940000|2022-05-05 12:32:20|485.26|482.86|484.89|482.49|485.26|482.86|484.65|482.25|0
1651753950000|2022-05-05 12:32:30|484.65|482.25|483.56|481.16|484.65|482.25|483.56|481.16|0
1651753960000|2022-05-05 12:32:40|483.43|481.03|483.43|481.03|483.68|481.28|483.43|481.03|0
1651753970000|2022-05-05 12:32:50|483.19|480.79|483.43|481.03|483.43|481.03|483.19|480.79|0
1651753980000|2022-05-05 12:33:00|483.56|481.16|484.04|481.64|484.16|481.76|483.56|481.16|0
1651753990000|2022-05-05 12:33:10|484.16|481.76|484.16|481.76|484.16|481.76|483.92|481.52|0
1651754000000|2022-05-05 12:33:20|483.8|481.4|484.16|481.76|484.16|481.76|483.8|481.4|0
1651754010000|2022-05-05 12:33:30|484.29|481.89|484.53|482.13|484.53|482.13|484.29|481.89|0
1651754020000|2022-05-05 12:33:40|484.65|482.25|485.62|483.22|485.62|483.22|484.65|482.25|0
1651754030000|2022-05-05 12:33:50|485.99|483.59|485.62|483.22|485.99|483.59|485.62|483.22|0
1651754040000|2022-05-05 12:34:00|485.86|483.46|485.86|483.46|486.11|483.71|485.86|483.46|0
1651754050000|2022-05-05 12:34:10|485.99|483.59|485.99|483.59|485.99|483.59|485.99|483.59|0
1651754060000|2022-05-05 12:34:20|485.75|483.35|485.62|483.22|485.86|483.46|485.62|483.22|0
1651754070000|2022-05-05 12:34:30|485.13|482.73|484.89|482.49|485.13|482.73|484.65|482.25|0
1651754080000|2022-05-05 12:34:40|484.65|482.25|484.65|482.25|484.89|482.49|484.65|482.25|0
1651754090000|2022-05-05 12:34:50|484.77|482.37|484.89|482.49|484.89|482.49|484.77|482.37|0
1651754100000|2022-05-05 12:35:00|484.65|482.25|484.4|482|484.65|482.25|484.04|481.64|0
1651754110000|2022-05-05 12:35:10|484.16|481.76|484.89|482.49|484.89|482.49|484.16|481.76|0
1651754120000|2022-05-05 12:35:20|485.13|482.73|485.02|482.62|485.13|482.73|484.89|482.49|0
1651754130000|2022-05-05 12:35:30|484.4|482|484.4|482|484.4|482|484.16|481.76|0
1651754140000|2022-05-05 12:35:40|484.29|481.89|483.67|481.27|484.4|482|483.67|481.27|0
1651754150000|2022-05-05 12:35:50|484.16|481.76|483.92|481.52|484.16|481.76|483.92|481.52|0
1651754160000|2022-05-05 12:36:00|484.4|482|484.16|481.76|484.53|482.13|484.16|481.76|0
1651754170000|2022-05-05 12:36:10|483.92|481.52|483.56|481.16|483.92|481.52|483.43|481.03|0
1651754180000|2022-05-05 12:36:20|483.92|481.52|484.04|481.64|484.04|481.64|483.67|481.27|0
1651754190000|2022-05-05 12:36:30|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1651754200000|2022-05-05 12:36:40|484.29|481.89|484.4|482|484.4|482|484.29|481.89|0
1651754210000|2022-05-05 12:36:50|484.53|482.13|484.16|481.76|484.53|482.13|484.16|481.76|0
1651754220000|2022-05-05 12:37:00|483.92|481.52|484.4|482|484.4|482|483.92|481.52|0
1651754230000|2022-05-05 12:37:10|484.65|482.25|483.92|481.52|484.65|482.25|483.92|481.52|0
1651754240000|2022-05-05 12:37:20|484.04|481.64|483.92|481.52|484.04|481.64|483.92|481.52|0
1651754250000|2022-05-05 12:37:30|483.67|481.27|483.31|480.91|483.67|481.27|483.19|480.79|0
1651754260000|2022-05-05 12:37:40|483.43|481.03|483.43|481.03|483.43|481.03|483.31|480.91|0
1651754280000|2022-05-05 12:38:00|483.56|481.16|484.4|482|484.4|482|483.56|481.16|0
1651754290000|2022-05-05 12:38:10|484.29|481.89|484.16|481.76|484.4|482|484.16|481.76|0
1651754300000|2022-05-05 12:38:20|484.4|482|484.16|481.76|484.4|482|484.16|481.76|0
1651754310000|2022-05-05 12:38:30|484.4|482|484.65|482.25|484.65|482.25|484.4|482|0
1651754320000|2022-05-05 12:38:40|484.29|481.89|483.67|481.27|484.4|482|483.67|481.27|0
1651754330000|2022-05-05 12:38:50|483.31|480.91|483.19|480.79|483.31|480.91|483.19|480.79|0
1651754340000|2022-05-05 12:39:00|483.43|481.03|483.67|481.27|483.67|481.27|483.43|481.03|0
1651754350000|2022-05-05 12:39:10|483.43|481.03|483.07|480.67|483.43|481.03|483.07|480.67|0
1651754360000|2022-05-05 12:39:20|483.19|480.79|483.67|481.27|483.67|481.27|483.19|480.79|0
1651754370000|2022-05-05 12:39:30|483.56|481.16|483.67|481.27|483.67|481.27|483.56|481.16|0
1651754380000|2022-05-05 12:39:40|483.43|481.03|483.43|481.03|483.43|481.03|483.31|480.91|0
1651754390000|2022-05-05 12:39:50|483.67|481.27|483.8|481.4|483.92|481.52|483.67|481.27|0
1651754400000|2022-05-05 12:40:00|484.04|481.64|484.4|482|484.4|482|484.04|481.64|0
1651754410000|2022-05-05 12:40:10|484.16|481.76|484.89|482.49|485.02|482.62|484.16|481.76|0
1651754420000|2022-05-05 12:40:20|484.16|481.76|483.67|481.27|484.16|481.76|483.67|481.27|0
1651754430000|2022-05-05 12:40:30|483.43|481.03|483.67|481.27|483.67|481.27|483.43|481.03|0
1651754440000|2022-05-05 12:40:40|483.43|481.03|483.19|480.79|483.43|481.03|483.07|480.67|0
1651754450000|2022-05-05 12:40:50|483.43|481.03|483.92|481.52|484.16|481.76|483.43|481.03|0
1651754460000|2022-05-05 12:41:00|484.16|481.76|484.65|482.25|484.65|482.25|484.16|481.76|0
1651754470000|2022-05-05 12:41:10|484.53|482.13|484.53|482.13|484.53|482.13|484.4|482|0
1651754480000|2022-05-05 12:41:20|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1651754490000|2022-05-05 12:41:30|484.77|482.37|484.65|482.25|484.77|482.37|484.65|482.25|0
1651754500000|2022-05-05 12:41:40|484.89|482.49|484.89|482.49|484.89|482.49|484.89|482.49|0
1651754510000|2022-05-05 12:41:50|484.65|482.25|484.4|482|484.65|482.25|484.4|482|0
1651754520000|2022-05-05 12:42:00|484.65|482.25|484.65|482.25|484.89|482.49|484.53|482.13|0
1651754530000|2022-05-05 12:42:10|484.4|482|484.53|482.13|484.53|482.13|484.4|482|0
1651754540000|2022-05-05 12:42:20|484.65|482.25|484.16|481.76|484.65|482.25|484.04|481.64|0
1651754550000|2022-05-05 12:42:30|484.4|482|484.29|481.89|484.4|482|484.29|481.89|0
1651754560000|2022-05-05 12:42:40|484.4|482|484.4|482|484.4|482|484.16|481.76|0
1651754580000|2022-05-05 12:43:00|484.65|482.25|484.89|482.49|484.89|482.49|484.65|482.25|0
1651754590000|2022-05-05 12:43:10|484.65|482.25|484.4|482|484.65|482.25|484.4|482|0
1651754610000|2022-05-05 12:43:30|484.16|481.76|484.16|481.76|484.4|482|484.16|481.76|0
1651754620000|2022-05-05 12:43:40|484.4|482|484.16|481.76|484.4|482|484.16|481.76|0
1651754630000|2022-05-05 12:43:50|484.29|481.89|483.92|481.52|484.29|481.89|483.92|481.52|0
1651754640000|2022-05-05 12:44:00|484.04|481.64|484.16|481.76|484.16|481.76|484.04|481.64|0
1651754650000|2022-05-05 12:44:10|484.65|482.25|484.77|482.37|484.77|482.37|484.65|482.25|0
1651754660000|2022-05-05 12:44:20|484.89|482.49|486.11|483.71|486.11|483.71|484.89|482.49|0
1651754670000|2022-05-05 12:44:30|486.35|483.95|485.86|483.46|486.35|483.95|485.86|483.46|0
1651754680000|2022-05-05 12:44:40|486.35|483.95|486.35|483.95|486.35|483.95|486.11|483.71|0
1651754690000|2022-05-05 12:44:50|486.59|484.19|486.11|483.71|486.59|484.19|486.11|483.71|0
1651754700000|2022-05-05 12:45:00|486.48|484.08|484.89|482.49|486.48|484.08|484.89|482.49|0
1651754710000|2022-05-05 12:45:10|484.77|482.37|484.89|482.49|485.13|482.73|484.77|482.37|0
1651754720000|2022-05-05 12:45:20|485.02|482.62|485.13|482.73|485.13|482.73|484.89|482.49|0
1651754730000|2022-05-05 12:45:30|485.38|482.98|485.86|483.46|486.11|483.71|485.38|482.98|0
1651754740000|2022-05-05 12:45:40|486.35|483.95|486.35|483.95|486.59|484.19|486.35|483.95|0
1651754750000|2022-05-05 12:45:50|487.08|484.68|487.08|484.68|487.08|484.68|486.59|484.19|0
1651754760000|2022-05-05 12:46:00|486.84|484.44|487.08|484.68|487.08|484.68|486.84|484.44|0
1651754770000|2022-05-05 12:46:10|486.84|484.44|486.72|484.32|486.84|484.44|486.72|484.32|0
1651754780000|2022-05-05 12:46:20|486.59|484.19|486.35|483.95|486.59|484.19|486.35|483.95|0
1651754790000|2022-05-05 12:46:30|486.59|484.19|486.59|484.19|486.59|484.19|486.59|484.19|0
1651754800000|2022-05-05 12:46:40|486.11|483.71|485.86|483.46|486.11|483.71|485.86|483.46|0
1651754810000|2022-05-05 12:46:50|485.38|482.98|485.86|483.46|485.86|483.46|485.38|482.98|0
1651754820000|2022-05-05 12:47:00|485.62|483.22|485.75|483.35|485.75|483.35|485.38|482.98|0
1651754830000|2022-05-05 12:47:10|485.62|483.22|485.62|483.22|485.86|483.46|485.62|483.22|0
1651754840000|2022-05-05 12:47:20|486.11|483.71|486.59|484.19|486.59|484.19|485.99|483.59|0
1651754850000|2022-05-05 12:47:30|486.35|483.95|486.35|483.95|486.35|483.95|486.35|483.95|0
1651754860000|2022-05-05 12:47:40|485.86|483.46|485.86|483.46|485.86|483.46|485.86|483.46|0
1651754870000|2022-05-05 12:47:50|485.62|483.22|486.11|483.71|486.11|483.71|485.62|483.22|0
1651754880000|2022-05-05 12:48:00|485.86|483.46|485.62|483.22|485.86|483.46|485.38|482.98|0
1651754890000|2022-05-05 12:48:10|485.38|482.98|485.38|482.98|485.38|482.98|485.38|482.98|0
1651754900000|2022-05-05 12:48:20|485.62|483.22|485.62|483.22|485.62|483.22|485.62|483.22|0
1651754910000|2022-05-05 12:48:30|485.38|482.98|485.86|483.46|485.86|483.46|485.38|482.98|0
1651754920000|2022-05-05 12:48:40|486.11|483.71|486.11|483.71|486.35|483.95|486.11|483.71|0
1651754930000|2022-05-05 12:48:50|485.13|482.73|485.13|482.73|485.13|482.73|485.13|482.73|0
1651754940000|2022-05-05 12:49:00|485.38|482.98|484.89|482.49|485.38|482.98|484.89|482.49|0
1651754950000|2022-05-05 12:49:10|484.77|482.37|485.13|482.73|485.13|482.73|484.77|482.37|0
1651754960000|2022-05-05 12:49:20|485.38|482.98|485.13|482.73|485.38|482.98|485.13|482.73|0
1651754970000|2022-05-05 12:49:30|485.86|483.46|486.23|483.83|486.59|484.19|485.86|483.46|0
1651754980000|2022-05-05 12:49:40|486.35|483.95|486.72|484.32|486.72|484.32|486.11|483.71|0
1651754990000|2022-05-05 12:49:50|486.84|484.44|487.08|484.68|487.08|484.68|486.84|484.44|0
1651755000000|2022-05-05 12:50:00|486.84|484.44|487.08|484.68|487.08|484.68|486.84|484.44|0
1651755010000|2022-05-05 12:50:10|486.96|484.56|487.81|485.41|487.81|485.41|486.96|484.56|0
1651755020000|2022-05-05 12:50:20|488.05|485.65|487.57|485.17|488.05|485.65|487.57|485.17|0
1651755030000|2022-05-05 12:50:30|487.32|484.92|486.84|484.44|487.32|484.92|486.84|484.44|0
1651755040000|2022-05-05 12:50:40|486.59|484.19|487.08|484.68|487.08|484.68|486.59|484.19|0
1651755050000|2022-05-05 12:50:50|486.84|484.44|486.84|484.44|487.08|484.68|486.84|484.44|0
1651755060000|2022-05-05 12:51:00|487.08|484.68|486.35|483.95|487.08|484.68|486.35|483.95|0
1651755070000|2022-05-05 12:51:10|486.59|484.19|487.08|484.68|487.08|484.68|486.59|484.19|0
1651755080000|2022-05-05 12:51:20|487.57|485.17|487.81|485.41|487.81|485.41|487.57|485.17|0
1651755090000|2022-05-05 12:51:30|487.94|485.54|488.78|486.38|488.78|486.38|487.94|485.54|0
1651755100000|2022-05-05 12:51:40|489.16|486.76|489.03|486.63|489.52|487.12|489.03|486.63|0
1651755120000|2022-05-05 12:52:00|488.78|486.38|489.03|486.63|489.03|486.63|488.78|486.38|0
1651755130000|2022-05-05 12:52:10|489.27|486.87|489.27|486.87|489.27|486.87|489.27|486.87|0
1651755140000|2022-05-05 12:52:20|489.52|487.12|489.03|486.63|489.52|487.12|489.03|486.63|0
1651755150000|2022-05-05 12:52:30|488.78|486.38|489.03|486.63|489.03|486.63|488.3|485.9|0
1651755160000|2022-05-05 12:52:40|488.78|486.38|488.78|486.38|488.78|486.38|488.78|486.38|0
1651755170000|2022-05-05 12:52:50|488.54|486.14|488.54|486.14|488.54|486.14|488.3|485.9|0
1651755180000|2022-05-05 12:53:00|487.81|485.41|487.81|485.41|488.05|485.65|487.81|485.41|0
1651755190000|2022-05-05 12:53:10|487.94|485.54|487.81|485.41|488.3|485.9|487.81|485.41|0
1651755200000|2022-05-05 12:53:20|488.05|485.65|487.81|485.41|488.05|485.65|487.81|485.41|0
1651755210000|2022-05-05 12:53:30|487.57|485.17|487.08|484.68|487.81|485.41|487.08|484.68|0
1651755220000|2022-05-05 12:53:40|487.81|485.41|487.81|485.41|487.81|485.41|487.81|485.41|0
1651755230000|2022-05-05 12:53:50|487.57|485.17|487.57|485.17|487.69|485.29|487.57|485.17|0
1651755240000|2022-05-05 12:54:00|487.69|485.29|487.81|485.41|487.81|485.41|487.69|485.29|0
1651755250000|2022-05-05 12:54:10|487.57|485.17|488.05|485.65|488.05|485.65|487.57|485.17|0
1651755260000|2022-05-05 12:54:20|488.18|485.78|488.05|485.65|488.3|485.9|488.05|485.65|0
1651755270000|2022-05-05 12:54:30|488.3|485.9|488.05|485.65|488.3|485.9|488.05|485.65|0
1651755280000|2022-05-05 12:54:40|487.81|485.41|488.05|485.65|488.05|485.65|487.81|485.41|0
1651755290000|2022-05-05 12:54:50|487.81|485.41|488.05|485.65|488.05|485.65|487.81|485.41|0
1651755300000|2022-05-05 12:55:00|488.3|485.9|487.81|485.41|488.3|485.9|487.81|485.41|0
1651755310000|2022-05-05 12:55:10|488.05|485.65|487.81|485.41|488.3|485.9|487.81|485.41|0
1651755320000|2022-05-05 12:55:20|487.57|485.17|487.69|485.29|487.81|485.41|487.57|485.17|0
1651755330000|2022-05-05 12:55:30|487.32|484.92|487.57|485.17|487.57|485.17|487.32|484.92|0
1651755340000|2022-05-05 12:55:40|487.81|485.41|487.57|485.17|487.81|485.41|487.57|485.17|0
1651755350000|2022-05-05 12:55:50|487.69|485.29|487.81|485.41|487.81|485.41|487.69|485.29|0
1651755360000|2022-05-05 12:56:00|487.32|484.92|487.81|485.41|487.81|485.41|487.08|484.68|0
1651755370000|2022-05-05 12:56:10|487.69|485.29|486.84|484.44|487.69|485.29|486.84|484.44|0
1651755380000|2022-05-05 12:56:20|486.35|483.95|486.23|483.83|486.35|483.95|486.23|483.83|0
1651755390000|2022-05-05 12:56:30|486.35|483.95|487.32|484.92|487.32|484.92|486.35|483.95|0
1651755400000|2022-05-05 12:56:40|487.57|485.17|487.81|485.41|487.81|485.41|487.57|485.17|0
1651755410000|2022-05-05 12:56:50|488.05|485.65|488.05|485.65|488.54|486.14|488.05|485.65|0
1651755420000|2022-05-05 12:57:00|488.18|485.78|488.3|485.9|488.42|486.02|488.05|485.65|0
1651755430000|2022-05-05 12:57:10|488.42|486.02|488.3|485.9|488.42|486.02|488.3|485.9|0
1651755440000|2022-05-05 12:57:20|488.54|486.14|488.3|485.9|488.54|486.14|488.05|485.65|0
1651755450000|2022-05-05 12:57:30|488.05|485.65|488.05|485.65|488.05|485.65|487.81|485.41|0
1651755460000|2022-05-05 12:57:40|488.18|485.78|488.3|485.9|488.54|486.14|488.18|485.78|0
1651755470000|2022-05-05 12:57:50|488.54|486.14|488.54|486.14|488.54|486.14|488.54|486.14|0
1651755480000|2022-05-05 12:58:00|488.3|485.9|488.3|485.9|488.54|486.14|488.3|485.9|0
1651755490000|2022-05-05 12:58:10|488.54|486.14|488.78|486.38|488.78|486.38|488.54|486.14|0
1651755500000|2022-05-05 12:58:20|489.03|486.63|488.78|486.38|489.03|486.63|488.78|486.38|0
1651755510000|2022-05-05 12:58:30|489.03|486.63|489.27|486.87|489.27|486.87|489.03|486.63|0
1651755520000|2022-05-05 12:58:40|489.03|486.63|489.27|486.87|489.27|486.87|489.03|486.63|0
1651755530000|2022-05-05 12:58:50|489.03|486.63|489.03|486.63|489.03|486.63|489.03|486.63|0
1651755550000|2022-05-05 12:59:10|489.27|486.87|489.03|486.63|489.27|486.87|489.03|486.63|0
1651755560000|2022-05-05 12:59:20|488.54|486.14|489.03|486.63|489.03|486.63|488.54|486.14|0
1651755570000|2022-05-05 12:59:30|488.78|486.38|489.27|486.87|489.27|486.87|488.78|486.38|0
1651755580000|2022-05-05 12:59:40|489.51|487.11|489.51|487.11|489.76|487.36|489.51|487.11|0
1651755600000|2022-05-05 13:00:00|489.27|486.87|490|487.6|490|487.6|489.27|486.87|0
1651755610000|2022-05-05 13:00:10|491.22|488.82|491.22|488.82|491.22|488.82|490.98|488.58|0
1651755620000|2022-05-05 13:00:20|491.46|489.06|491.22|488.82|491.46|489.06|491.22|488.82|0
1651755630000|2022-05-05 13:00:30|490.98|488.58|490.98|488.58|490.98|488.58|490.98|488.58|0
1651755640000|2022-05-05 13:00:40|490.73|488.33|490.98|488.58|490.98|488.58|490.49|488.09|0
1651755650000|2022-05-05 13:00:50|491.46|489.06|491.46|489.06|491.71|489.31|491.46|489.06|0
1651755660000|2022-05-05 13:01:00|491.22|488.82|491.22|488.82|491.22|488.82|491.22|488.82|0
1651755670000|2022-05-05 13:01:10|491.46|489.06|491.22|488.82|491.46|489.06|491.22|488.82|0
1651755680000|2022-05-05 13:01:20|491.71|489.31|491.46|489.06|491.71|489.31|491.46|489.06|0
1651755690000|2022-05-05 13:01:30|491.22|488.82|491.22|488.82|491.22|488.82|491.22|488.82|0
1651755700000|2022-05-05 13:01:40|491.71|489.31|491.95|489.55|491.95|489.55|491.71|489.31|0
1651755710000|2022-05-05 13:01:50|491.71|489.31|491.22|488.82|491.71|489.31|491.22|488.82|0
1651755720000|2022-05-05 13:02:00|491.71|489.31|491.22|488.82|491.71|489.31|491.22|488.82|0
1651755730000|2022-05-05 13:02:10|491.46|489.06|491.59|489.19|491.71|489.31|491.46|489.06|0
1651755740000|2022-05-05 13:02:20|491.22|488.82|491.22|488.82|491.22|488.82|491.22|488.82|0
1651755760000|2022-05-05 13:02:40|491.46|489.06|491.71|489.31|491.71|489.31|491.46|489.06|0
1651755770000|2022-05-05 13:02:50|491.46|489.06|491.46|489.06|491.71|489.31|491.46|489.06|0
1651755780000|2022-05-05 13:03:00|491.71|489.31|491.95|489.55|491.95|489.55|491.59|489.19|0
1651755790000|2022-05-05 13:03:10|492.2|489.8|492.44|490.04|492.44|490.04|492.2|489.8|0
1651755800000|2022-05-05 13:03:20|493.66|491.26|494.15|491.75|494.15|491.75|493.66|491.26|0
1651755810000|2022-05-05 13:03:30|494.39|491.99|494.39|491.99|494.39|491.99|494.39|491.99|0
1651755820000|2022-05-05 13:03:40|494.88|492.48|494.39|491.99|494.88|492.48|494.15|491.75|0
1651755830000|2022-05-05 13:03:50|494.63|492.23|494.88|492.48|494.88|492.48|494.63|492.23|0
1651755840000|2022-05-05 13:04:00|494.39|491.99|495.12|492.72|495.12|492.72|494.39|491.99|0
1651755850000|2022-05-05 13:04:10|494.88|492.48|495.37|492.97|495.37|492.97|494.88|492.48|0
1651755860000|2022-05-05 13:04:20|496.1|493.7|496.34|493.94|496.59|494.19|496.1|493.7|0
1651755870000|2022-05-05 13:04:30|496.59|494.19|498.3|495.9|498.54|496.14|496.59|494.19|0
1651755880000|2022-05-05 13:04:40|498.05|495.65|496.83|494.43|498.05|495.65|496.83|494.43|0
1651755890000|2022-05-05 13:04:50|497.08|494.68|496.96|494.56|497.08|494.68|496.83|494.43|0
1651755900000|2022-05-05 13:05:00|497.32|494.92|497.2|494.8|497.32|494.92|497.07|494.67|0
1651755910000|2022-05-05 13:05:10|497.32|494.92|497.56|495.16|497.81|495.41|497.32|494.92|0
1651755920000|2022-05-05 13:05:20|497.32|494.92|497.32|494.92|497.56|495.16|497.32|494.92|0
1651755930000|2022-05-05 13:05:30|497.81|495.41|497.56|495.16|498.05|495.65|497.56|495.16|0
1651755940000|2022-05-05 13:05:40|496.83|494.43|497.32|494.92|497.32|494.92|496.83|494.43|0
1651755950000|2022-05-05 13:05:50|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1651755960000|2022-05-05 13:06:00|496.96|494.56|497.07|494.67|497.07|494.67|496.96|494.56|0
1651755970000|2022-05-05 13:06:10|496.83|494.43|497.32|494.92|497.32|494.92|496.83|494.43|0
1651755980000|2022-05-05 13:06:20|497.56|495.16|497.56|495.16|497.69|495.29|497.56|495.16|0
1651755990000|2022-05-05 13:06:30|497.32|494.92|496.59|494.19|497.32|494.92|496.59|494.19|0
1651756000000|2022-05-05 13:06:40|496.34|493.94|496.34|493.94|496.34|493.94|496.1|493.7|0
1651756010000|2022-05-05 13:06:50|496.1|493.7|495.37|492.97|496.1|493.7|495.37|492.97|0
1651756020000|2022-05-05 13:07:00|495.85|493.45|496.1|493.7|496.34|493.94|495.85|493.45|0
1651756030000|2022-05-05 13:07:10|496.59|494.19|496.34|493.94|496.59|494.19|496.34|493.94|0
1651756040000|2022-05-05 13:07:20|496.47|494.07|496.1|493.7|496.47|494.07|496.1|493.7|0
1651756050000|2022-05-05 13:07:30|495.85|493.45|496.34|493.94|496.34|493.94|495.85|493.45|0
1651756060000|2022-05-05 13:07:40|496.1|493.7|495.85|493.45|496.1|493.7|495.85|493.45|0
1651756070000|2022-05-05 13:07:50|495.98|493.58|496.83|494.43|496.83|494.43|495.98|493.58|0
1651756080000|2022-05-05 13:08:00|497.2|494.8|497.56|495.16|497.56|495.16|497.2|494.8|0
1651756090000|2022-05-05 13:08:10|498.22|495.82|497.37|494.97|498.22|495.82|497.37|494.97|0
1651756100000|2022-05-05 13:08:20|497|494.6|496.75|494.35|497|494.6|496.51|494.11|0
1651756110000|2022-05-05 13:08:30|497|494.6|496.64|494.24|497|494.6|496.64|494.24|0
1651756120000|2022-05-05 13:08:40|496.75|494.35|496.84|494.44|497.08|494.68|496.75|494.35|0
1651756130000|2022-05-05 13:08:50|496.6|494.2|496.72|494.32|496.72|494.32|496.6|494.2|0
1651756140000|2022-05-05 13:09:00|496.6|494.2|497.08|494.68|497.08|494.68|496.6|494.2|0
1651756150000|2022-05-05 13:09:10|496.84|494.44|497.08|494.68|497.08|494.68|496.84|494.44|0
1651756160000|2022-05-05 13:09:20|496.84|494.44|496.84|494.44|497.08|494.68|496.84|494.44|0
1651756170000|2022-05-05 13:09:30|496.48|494.08|496.6|494.2|496.6|494.2|496.35|493.95|0
1651756180000|2022-05-05 13:09:40|496.48|494.08|496.11|493.71|496.48|494.08|496.11|493.71|0
1651756190000|2022-05-05 13:09:50|496.35|493.95|496.48|494.08|496.6|494.2|496.35|493.95|0
1651756200000|2022-05-05 13:10:00|496.35|493.95|496.35|493.95|496.35|493.95|496.35|493.95|0
1651756210000|2022-05-05 13:10:10|496.6|494.2|496.6|494.2|496.6|494.2|496.6|494.2|0
1651756220000|2022-05-05 13:10:20|496.48|494.08|496.35|493.95|496.6|494.2|496.35|493.95|0
1651756230000|2022-05-05 13:10:30|496.11|493.71|496.35|493.95|496.35|493.95|496.11|493.71|0
1651756250000|2022-05-05 13:10:50|496.11|493.71|496.6|494.2|496.6|494.2|496.11|493.71|0
1651756260000|2022-05-05 13:11:00|496.35|493.95|496.11|493.71|496.35|493.95|495.87|493.47|0
1651756270000|2022-05-05 13:11:10|496.35|493.95|496.6|494.2|496.6|494.2|496.35|493.95|0
1651756280000|2022-05-05 13:11:20|496.35|493.95|497.08|494.68|497.08|494.68|496.35|493.95|0
1651756290000|2022-05-05 13:11:30|497.33|494.93|497.08|494.68|497.33|494.93|496.84|494.44|0
1651756300000|2022-05-05 13:11:40|497.33|494.93|497.33|494.93|497.33|494.93|497.08|494.68|0
1651756310000|2022-05-05 13:11:50|497.81|495.41|497.57|495.17|497.81|495.41|497.57|495.17|0
1651756320000|2022-05-05 13:12:00|497.08|494.68|497.08|494.68|497.08|494.68|497.08|494.68|0
1651756330000|2022-05-05 13:12:10|496.6|494.2|496.35|493.95|496.84|494.44|496.35|493.95|0
1651756340000|2022-05-05 13:12:20|495.87|493.47|496.48|494.08|496.48|494.08|495.87|493.47|0
1651756350000|2022-05-05 13:12:30|496.6|494.2|496.6|494.2|496.6|494.2|496.6|494.2|0
1651756360000|2022-05-05 13:12:40|496.11|493.71|496.11|493.71|496.11|493.71|496.11|493.71|0
1651756370000|2022-05-05 13:12:50|495.87|493.47|496.35|493.95|496.35|493.95|495.87|493.47|0
1651756380000|2022-05-05 13:13:00|496.97|494.57|497.57|495.17|497.57|495.17|496.97|494.57|0
1651756390000|2022-05-05 13:13:10|497.33|494.93|497.57|495.17|497.81|495.41|497.33|494.93|0
1651756400000|2022-05-05 13:13:20|497.81|495.41|497.81|495.41|497.81|495.41|497.81|495.41|0
1651756410000|2022-05-05 13:13:30|498.06|495.66|498.06|495.66|498.06|495.66|497.81|495.41|0
1651756420000|2022-05-05 13:13:40|498.3|495.9|498.54|496.14|498.54|496.14|498.3|495.9|0
1651756430000|2022-05-05 13:13:50|498.3|495.9|498.54|496.14|498.79|496.39|498.3|495.9|0
1651756440000|2022-05-05 13:14:00|498.06|495.66|497.57|495.17|498.06|495.66|497.57|495.17|0
1651756450000|2022-05-05 13:14:10|497.33|494.93|497.57|495.17|497.57|495.17|497.33|494.93|0
1651756460000|2022-05-05 13:14:20|497.33|494.93|497.33|494.93|497.33|494.93|497.33|494.93|0
1651756470000|2022-05-05 13:14:30|496.97|494.57|496.35|493.95|496.97|494.57|496.35|493.95|0
1651756480000|2022-05-05 13:14:40|496.11|493.71|496.11|493.71|496.11|493.71|496.11|493.71|0
1651756490000|2022-05-05 13:14:50|495.87|493.47|495.62|493.22|495.87|493.47|495.62|493.22|0
1651756500000|2022-05-05 13:15:00|495.38|492.98|495.13|492.73|495.38|492.98|495.13|492.73|0
1651756510000|2022-05-05 13:15:10|494.89|492.49|494.65|492.25|494.89|492.49|494.29|491.89|0
1651756520000|2022-05-05 13:15:20|494.89|492.49|494.89|492.49|495.13|492.73|494.89|492.49|0
1651756530000|2022-05-05 13:15:30|494.77|492.37|494.4|492|494.89|492.49|494.4|492|0
1651756540000|2022-05-05 13:15:40|494.65|492.25|494.65|492.25|494.65|492.25|494.4|492|0
1651756550000|2022-05-05 13:15:50|494.4|492|493.92|491.52|494.4|492|493.92|491.52|0
1651756560000|2022-05-05 13:16:00|493.67|491.27|493.92|491.52|493.92|491.52|493.43|491.03|0
1651756570000|2022-05-05 13:16:10|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1651756580000|2022-05-05 13:16:20|494.16|491.76|494.4|492|494.4|492|494.16|491.76|0
1651756590000|2022-05-05 13:16:30|494.29|491.89|495.13|492.73|495.13|492.73|494.16|491.76|0
1651756600000|2022-05-05 13:16:40|495.38|492.98|495.38|492.98|495.62|493.22|495.38|492.98|0
1651756610000|2022-05-05 13:16:50|495.62|493.22|495.62|493.22|495.86|493.46|495.62|493.22|0
1651756620000|2022-05-05 13:17:00|495.38|492.98|495.13|492.73|495.38|492.98|495.13|492.73|0
1651756630000|2022-05-05 13:17:10|495.86|493.46|496.35|493.95|496.35|493.95|495.86|493.46|0
1651756640000|2022-05-05 13:17:20|496.6|494.2|496.84|494.44|496.84|494.44|496.6|494.2|0
1651756650000|2022-05-05 13:17:30|497.08|494.68|497.45|495.05|497.45|495.05|497.08|494.68|0
1651756660000|2022-05-05 13:17:40|497.57|495.17|498.06|495.66|498.06|495.66|497.57|495.17|0
1651756670000|2022-05-05 13:17:50|497.57|495.17|497.08|494.68|497.57|495.17|497.08|494.68|0
1651756680000|2022-05-05 13:18:00|497.21|494.81|496.11|493.71|497.21|494.81|496.11|493.71|0
1651756690000|2022-05-05 13:18:10|496.35|493.95|496.11|493.71|496.35|493.95|495.86|493.46|0
1651756700000|2022-05-05 13:18:20|495.86|493.46|495.86|493.46|495.86|493.46|495.62|493.22|0
1651756710000|2022-05-05 13:18:30|496.11|493.71|497.57|495.17|497.57|495.17|496.11|493.71|0
1651756720000|2022-05-05 13:18:40|497.81|495.41|498.3|495.9|498.3|495.9|497.81|495.41|0
1651756730000|2022-05-05 13:18:50|498.06|495.66|497.81|495.41|498.06|495.66|497.81|495.41|0
1651756740000|2022-05-05 13:19:00|498.3|495.9|498.54|496.14|498.79|496.39|498.3|495.9|0
1651756750000|2022-05-05 13:19:10|498.79|496.39|499.28|496.88|499.28|496.88|498.79|496.39|0
1651756760000|2022-05-05 13:19:20|499.03|496.63|499.03|496.63|499.52|497.12|499.03|496.63|0
1651756770000|2022-05-05 13:19:30|499.28|496.88|499.89|497.49|499.89|497.49|499.28|496.88|0
1651756780000|2022-05-05 13:19:40|499.76|497.36|499.52|497.12|499.76|497.36|499.52|497.12|0
1651756790000|2022-05-05 13:19:50|499.27|496.87|499.16|496.76|499.27|496.87|499.03|496.63|0
1651756800000|2022-05-05 13:20:00|498.79|496.39|499.52|497.12|499.52|497.12|498.79|496.39|0
1651756810000|2022-05-05 13:20:10|499.03|496.63|498.79|496.39|499.03|496.63|498.54|496.14|0
1651756820000|2022-05-05 13:20:20|498.3|495.9|497.94|495.54|498.3|495.9|497.94|495.54|0
1651756830000|2022-05-05 13:20:30|498.06|495.66|498.06|495.66|498.3|495.9|498.06|495.66|0
1651756840000|2022-05-05 13:20:40|497.81|495.41|497.7|495.3|497.81|495.41|497.7|495.3|0
1651756850000|2022-05-05 13:20:50|497.81|495.41|497.57|495.17|497.81|495.41|497.33|494.93|0
1651756860000|2022-05-05 13:21:00|497.94|495.54|498.54|496.14|498.54|496.14|497.94|495.54|0
1651756870000|2022-05-05 13:21:10|498.3|495.9|497.57|495.17|498.3|495.9|497.57|495.17|0
1651756880000|2022-05-05 13:21:20|497.33|494.93|496.59|494.19|497.33|494.93|496.59|494.19|0
1651756890000|2022-05-05 13:21:30|496.23|493.83|496.59|494.19|496.59|494.19|496.11|493.71|0
1651756900000|2022-05-05 13:21:40|496.35|493.95|497.33|494.93|497.33|494.93|496.35|493.95|0
1651756910000|2022-05-05 13:21:50|496.84|494.44|496.59|494.19|496.84|494.44|496.59|494.19|0
1651756920000|2022-05-05 13:22:00|496.72|494.32|496.11|493.71|496.72|494.32|496.11|493.71|0
1651756930000|2022-05-05 13:22:10|495.86|493.46|495.86|493.46|495.86|493.46|495.86|493.46|0
1651756940000|2022-05-05 13:22:20|495.99|493.59|496.11|493.71|496.11|493.71|495.86|493.46|0
1651756950000|2022-05-05 13:22:30|495.75|493.35|495.86|493.46|495.86|493.46|495.62|493.22|0
1651756960000|2022-05-05 13:22:40|495.62|493.22|495.38|492.98|495.62|493.22|495.38|492.98|0
1651756970000|2022-05-05 13:22:50|496.11|493.71|496.59|494.19|496.84|494.44|496.11|493.71|0
1651756980000|2022-05-05 13:23:00|497.21|494.81|497.08|494.68|497.21|494.81|497.08|494.68|0
1651756990000|2022-05-05 13:23:10|497.21|494.81|497.33|494.93|497.7|495.3|497.21|494.81|0
1651757000000|2022-05-05 13:23:20|497.21|494.81|497.81|495.41|497.94|495.54|497.21|494.81|0
1651757010000|2022-05-05 13:23:30|497.7|495.3|497.81|495.41|497.81|495.41|497.7|495.3|0
1651757020000|2022-05-05 13:23:40|498.06|495.66|497.57|495.17|498.06|495.66|497.33|494.93|0
1651757030000|2022-05-05 13:23:50|497.33|494.93|497.81|495.41|497.81|495.41|497.33|494.93|0
1651757040000|2022-05-05 13:24:00|497.33|494.93|496.59|494.19|497.33|494.93|496.59|494.19|0
1651757050000|2022-05-05 13:24:10|496.84|494.44|496.35|493.95|497.08|494.68|496.35|493.95|0
1651757060000|2022-05-05 13:24:20|496.23|493.83|496.84|494.44|496.84|494.44|496.23|493.83|0
1651757070000|2022-05-05 13:24:30|496.59|494.19|496.11|493.71|496.59|494.19|496.11|493.71|0
1651757080000|2022-05-05 13:24:40|496.35|493.95|496.11|493.71|496.35|493.95|496.11|493.71|0
1651757090000|2022-05-05 13:24:50|495.86|493.46|498.79|496.39|498.79|496.39|495.86|493.46|0
1651757100000|2022-05-05 13:25:00|499.03|496.63|499.27|496.87|499.27|496.87|499.03|496.63|0
1651757110000|2022-05-05 13:25:10|499.03|496.63|499.27|496.87|499.27|496.87|499.03|496.63|0
1651757120000|2022-05-05 13:25:20|499.16|496.76|499.03|496.63|499.27|496.87|499.03|496.63|0
1651757130000|2022-05-05 13:25:30|499.52|497.12|500.01|497.61|500.01|497.61|499.52|497.12|0
1651757140000|2022-05-05 13:25:40|499.76|497.36|500.49|498.09|500.49|498.09|499.76|497.36|0
1651757150000|2022-05-05 13:25:50|500.74|498.34|500.74|498.34|500.74|498.34|500.74|498.34|0
1651757160000|2022-05-05 13:26:00|500.49|498.09|500.49|498.09|500.49|498.09|500.49|498.09|0
1651757170000|2022-05-05 13:26:10|500.25|497.85|500.01|497.61|500.74|498.34|500.01|497.61|0
1651757180000|2022-05-05 13:26:20|500.25|497.85|500.74|498.34|500.74|498.34|500.25|497.85|0
1651757190000|2022-05-05 13:26:30|500.49|498.09|500.49|498.09|500.74|498.34|500.49|498.09|0
1651757200000|2022-05-05 13:26:40|500.74|498.34|501.22|498.82|501.22|498.82|500.74|498.34|0
1651757210000|2022-05-05 13:26:50|500.98|498.58|501.22|498.82|501.22|498.82|500.98|498.58|0
1651757220000|2022-05-05 13:27:00|500.98|498.58|500.49|498.09|500.98|498.58|500.49|498.09|0
1651757230000|2022-05-05 13:27:10|500.25|497.85|499.27|496.87|500.25|497.85|499.27|496.87|0
1651757240000|2022-05-05 13:27:20|499.03|496.63|499.03|496.63|499.03|496.63|499.03|496.63|0
1651757250000|2022-05-05 13:27:30|499.52|497.12|499.52|497.12|499.64|497.24|499.4|497|0
1651757260000|2022-05-05 13:27:40|499.76|497.36|500.74|498.34|500.74|498.34|499.76|497.36|0
1651757270000|2022-05-05 13:27:50|500.98|498.58|501.22|498.82|501.35|498.95|500.98|498.58|0
1651757280000|2022-05-05 13:28:00|501.71|499.31|501.96|499.56|502.2|499.8|501.71|499.31|0
1651757290000|2022-05-05 13:28:10|501.71|499.31|501.22|498.82|501.96|499.56|501.22|498.82|0
1651757300000|2022-05-05 13:28:20|501.71|499.31|501.71|499.31|501.71|499.31|501.22|498.82|0
1651757310000|2022-05-05 13:28:30|501.96|499.56|502.2|499.8|502.2|499.8|501.71|499.31|0
1651757320000|2022-05-05 13:28:40|501.96|499.56|501.11|498.71|501.96|499.56|501.11|498.71|0
1651757330000|2022-05-05 13:28:50|500.74|498.34|501.22|498.82|501.22|498.82|500.74|498.34|0
1651757340000|2022-05-05 13:29:00|501.47|499.07|501.96|499.56|501.96|499.56|501.47|499.07|0
1651757350000|2022-05-05 13:29:10|501.71|499.31|501.47|499.07|501.96|499.56|501.47|499.07|0
1651757360000|2022-05-05 13:29:20|501.59|499.19|501.71|499.31|501.71|499.31|501.47|499.07|0
1651757370000|2022-05-05 13:29:30|501.47|499.07|501.71|499.31|501.71|499.31|501.22|498.82|0
1651757380000|2022-05-05 13:29:40|501.96|499.56|502.44|500.04|502.44|500.04|501.96|499.56|0
1651757390000|2022-05-05 13:29:50|501.96|499.56|502.69|500.29|502.69|500.29|501.96|499.56|0
1651757400000|2022-05-05 13:30:00|502.93|500.53|501.71|499.31|503.18|500.78|501.71|499.31|0
1651757410000|2022-05-05 13:30:10|502.44|500.04|502.93|500.53|502.93|500.53|501.96|499.56|0
1651757420000|2022-05-05 13:30:20|505.13|502.73|502.93|500.53|505.13|502.73|502.93|500.53|0
1651757430000|2022-05-05 13:30:30|503.91|501.51|506.35|503.95|506.35|503.95|503.42|501.02|0
1651757440000|2022-05-05 13:30:40|504.4|502|504.88|502.48|505.37|502.97|504.4|502|0
1651757450000|2022-05-05 13:30:50|504.4|502|503.91|501.51|504.88|502.48|503.42|501.02|0
1651757460000|2022-05-05 13:31:00|504.15|501.75|504.4|502|504.4|502|503.42|501.02|0
1651757470000|2022-05-05 13:31:10|503.42|501.02|504.4|502|504.4|502|503.42|501.02|0
1651757480000|2022-05-05 13:31:20|503.66|501.26|506.35|503.95|506.35|503.95|503.66|501.26|0
1651757490000|2022-05-05 13:31:30|505.86|503.46|506.59|504.19|506.72|504.32|505.86|503.46|0
1651757500000|2022-05-05 13:31:40|506.96|504.56|507.08|504.68|508.06|505.66|506.96|504.56|0
1651757510000|2022-05-05 13:31:50|507.32|504.92|506.1|503.7|507.81|505.41|506.1|503.7|0
1651757520000|2022-05-05 13:32:00|506.84|504.44|507.81|505.41|508.06|505.66|506.84|504.44|0
1651757530000|2022-05-05 13:32:10|508.06|505.66|509.03|506.63|509.03|506.63|506.72|504.32|0
1651757540000|2022-05-05 13:32:20|508.55|506.15|508.06|505.66|508.55|506.15|508.06|505.66|0
1651757550000|2022-05-05 13:32:30|507.81|505.41|507.57|505.17|507.81|505.41|507.57|505.17|0
1651757560000|2022-05-05 13:32:40|508.06|505.66|509.28|506.88|509.28|506.88|508.06|505.66|0
1651757570000|2022-05-05 13:32:50|510.26|507.86|511.23|508.83|511.23|508.83|510.26|507.86|0
1651757580000|2022-05-05 13:33:00|511.72|509.32|513.68|511.28|513.68|511.28|511.72|509.32|0
1651757590000|2022-05-05 13:33:10|511.72|509.32|512.21|509.81|512.46|510.06|511.72|509.32|0
1651757600000|2022-05-05 13:33:20|511.48|509.08|512.21|509.81|512.21|509.81|510.99|508.59|0
1651757610000|2022-05-05 13:33:30|512.7|510.3|511.97|509.57|512.7|510.3|511.97|509.57|0
1651757620000|2022-05-05 13:33:40|511.23|508.83|511.23|508.83|511.48|509.08|511.23|508.83|0
1651757630000|2022-05-05 13:33:50|509.52|507.12|509.52|507.12|510.26|507.86|509.52|507.12|0
1651757640000|2022-05-05 13:34:00|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1651757650000|2022-05-05 13:34:10|509.52|507.12|510.01|507.61|510.01|507.61|509.52|507.12|0
1651757660000|2022-05-05 13:34:20|509.28|506.88|509.52|507.12|509.77|507.37|508.55|506.15|0
1651757670000|2022-05-05 13:34:30|508.79|506.39|510.99|508.59|510.99|508.59|508.79|506.39|0
1651757680000|2022-05-05 13:34:40|511.97|509.57|509.03|506.63|511.97|509.57|509.03|506.63|0
1651757690000|2022-05-05 13:34:50|508.55|506.15|509.03|506.63|509.28|506.88|508.55|506.15|0
1651757700000|2022-05-05 13:35:00|508.79|506.39|507.08|504.68|508.79|506.39|506.59|504.19|0
1651757710000|2022-05-05 13:35:10|507.57|505.17|505.13|502.73|507.57|505.17|505.13|502.73|0
1651757720000|2022-05-05 13:35:20|505.37|502.97|506.35|503.95|506.35|503.95|505.01|502.61|0
1651757730000|2022-05-05 13:35:30|505.86|503.46|505.37|502.97|505.86|503.46|505.25|502.85|0
1651757740000|2022-05-05 13:35:40|506.35|503.95|505.37|502.97|506.47|504.07|505.37|502.97|0
1651757750000|2022-05-05 13:35:50|505.86|503.46|505.61|503.21|505.86|503.46|505.61|503.21|0
1651757760000|2022-05-05 13:36:00|506.23|503.83|506.59|504.19|506.59|504.19|506.1|503.7|0
1651757770000|2022-05-05 13:36:10|506.35|503.95|506.1|503.7|507.57|505.17|506.1|503.7|0
1651757780000|2022-05-05 13:36:20|507.81|505.41|507.81|505.41|508.3|505.9|507.81|505.41|0
1651757790000|2022-05-05 13:36:30|507.7|505.3|507.57|505.17|508.79|506.39|507.57|505.17|0
1651757800000|2022-05-05 13:36:40|508.06|505.66|508.67|506.27|508.67|506.27|507.57|505.17|0
1651757810000|2022-05-05 13:36:50|509.03|506.63|509.03|506.63|510.5|508.1|509.03|506.63|0
1651757820000|2022-05-05 13:37:00|509.52|507.12|507.57|505.17|509.77|507.37|507.57|505.17|0
1651757830000|2022-05-05 13:37:10|508.55|506.15|507.32|504.92|508.55|506.15|507.32|504.92|0
1651757840000|2022-05-05 13:37:20|507.08|504.68|510.01|507.61|510.01|507.61|507.08|504.68|0
1651757850000|2022-05-05 13:37:30|509.28|506.88|509.52|507.12|509.52|507.12|508.55|506.15|0
1651757860000|2022-05-05 13:37:40|510.26|507.86|510.74|508.34|510.99|508.59|510.26|507.86|0
1651757870000|2022-05-05 13:37:50|511.23|508.83|510.99|508.59|511.97|509.57|510.99|508.59|0
1651757880000|2022-05-05 13:38:00|511.12|508.72|510.01|507.61|511.97|509.57|510.01|507.61|0
1651757890000|2022-05-05 13:38:10|510.5|508.1|508.55|506.15|510.99|508.59|508.55|506.15|0
1651757900000|2022-05-05 13:38:20|509.28|506.88|508.79|506.39|509.28|506.88|508.67|506.27|0
1651757910000|2022-05-05 13:38:30|508.3|505.9|508.75|506.35|508.75|506.35|508.3|505.9|0
1651757920000|2022-05-05 13:38:40|508.63|506.23|506.18|503.78|508.63|506.23|506.18|503.78|0
1651757930000|2022-05-05 13:38:50|505.94|503.54|509.11|506.71|509.11|506.71|505.94|503.54|0
1651757940000|2022-05-05 13:39:00|508.62|506.22|507.65|505.25|508.62|506.22|507.65|505.25|0
1651757950000|2022-05-05 13:39:10|507.16|504.76|508.62|506.22|508.62|506.22|506.43|504.03|0
1651757960000|2022-05-05 13:39:20|509.11|506.71|509.11|506.71|509.11|506.71|508.14|505.74|0
1651757970000|2022-05-05 13:39:30|508.87|506.47|508.38|505.98|508.87|506.47|508.38|505.98|0
1651757980000|2022-05-05 13:39:40|509.6|507.2|509.36|506.96|510.33|507.93|509.11|506.71|0
1651757990000|2022-05-05 13:39:50|509.11|506.71|508.38|505.98|509.11|506.71|508.02|505.62|0
1651758000000|2022-05-05 13:40:00|509.36|506.96|508.14|505.74|509.36|506.96|507.89|505.49|0
1651758010000|2022-05-05 13:40:10|508.02|505.62|506.31|503.91|508.02|505.62|506.31|503.91|0
1651758020000|2022-05-05 13:40:20|505.94|503.54|507.4|505|507.4|505|505.94|503.54|0
1651758030000|2022-05-05 13:40:30|506.92|504.52|505.94|503.54|506.92|504.52|505.94|503.54|0
1651758040000|2022-05-05 13:40:40|505.45|503.05|505.21|502.81|505.45|503.05|505.21|502.81|0
1651758050000|2022-05-05 13:40:50|505.7|503.3|507.4|505|507.4|505|505.7|503.3|0
1651758060000|2022-05-05 13:41:00|508.14|505.74|507.89|505.49|508.14|505.74|507.65|505.25|0
1651758070000|2022-05-05 13:41:10|507.16|504.76|505.7|503.3|507.16|504.76|505.45|503.05|0
1651758080000|2022-05-05 13:41:20|505.45|503.05|504.72|502.32|505.45|503.05|504.48|502.08|0
1651758090000|2022-05-05 13:41:30|503.99|501.59|502.04|499.64|503.99|501.59|502.04|499.64|0
1651758100000|2022-05-05 13:41:40|502.77|500.37|502.53|500.13|503.01|500.61|502.28|499.88|0
1651758110000|2022-05-05 13:41:50|503.01|500.61|504.23|501.83|504.23|501.83|503.01|500.61|0
1651758120000|2022-05-05 13:42:00|505.45|503.05|505.7|503.3|506.18|503.78|505.21|502.81|0
1651758130000|2022-05-05 13:42:10|506.18|503.78|505.7|503.3|506.92|504.52|505.7|503.3|0
1651758140000|2022-05-05 13:42:20|505.94|503.54|506.18|503.78|506.67|504.27|505.94|503.54|0
1651758150000|2022-05-05 13:42:30|506.67|504.27|506.92|504.52|507.4|505|506.67|504.27|0
1651758160000|2022-05-05 13:42:40|506.43|504.03|506.92|504.52|507.16|504.76|506.43|504.03|0
1651758170000|2022-05-05 13:42:50|507.4|505|507.65|505.25|508.14|505.74|507.4|505|0
1651758180000|2022-05-05 13:43:00|508.62|506.22|508.87|506.47|509.73|507.33|508.62|506.22|0
1651758190000|2022-05-05 13:43:10|510.09|507.69|510.09|507.69|510.09|507.69|508.87|506.47|0
1651758200000|2022-05-05 13:43:20|510.58|508.18|510.82|508.42|510.82|508.42|510.09|507.69|0
1651758210000|2022-05-05 13:43:30|512.29|509.89|512.04|509.64|512.41|510.01|512.04|509.64|0
1651758220000|2022-05-05 13:43:40|511.93|509.53|512.29|509.89|512.29|509.89|511.55|509.15|0
1651758230000|2022-05-05 13:43:50|512.04|509.64|513.27|510.87|513.27|510.87|512.04|509.64|0
1651758240000|2022-05-05 13:44:00|512.29|509.89|513.27|510.87|513.27|510.87|512.29|509.89|0
1651758250000|2022-05-05 13:44:10|513.75|511.35|515.71|513.31|516.93|514.53|513.75|511.35|0
1651758260000|2022-05-05 13:44:20|516.69|514.29|516.69|514.29|517.42|515.02|516.69|514.29|0
1651758270000|2022-05-05 13:44:30|517.42|515.02|518.16|515.76|518.16|515.76|517.42|515.02|0
1651758280000|2022-05-05 13:44:40|519.13|516.73|520|517.6|520|517.6|519.13|516.73|0
1651758290000|2022-05-05 13:44:50|520.11|517.71|519.62|517.22|520.11|517.71|519.38|516.98|0
1651758300000|2022-05-05 13:45:00|519.13|516.73|518.53|516.13|519.13|516.73|518.4|516|0
1651758310000|2022-05-05 13:45:10|519.02|516.62|520.11|517.71|520.11|517.71|519.02|516.62|0
1651758320000|2022-05-05 13:45:20|519.87|517.47|518.4|516|519.87|517.47|518.16|515.76|0
1651758330000|2022-05-05 13:45:30|519.62|517.22|518.16|515.76|519.62|517.22|518.16|515.76|0
1651758340000|2022-05-05 13:45:40|518.89|516.49|520.85|518.45|520.85|518.45|518.64|516.24|0
1651758350000|2022-05-05 13:45:50|521.09|518.69|521.58|519.18|521.58|519.18|521.09|518.69|0
1651758360000|2022-05-05 13:46:00|521.09|518.69|521.58|519.18|521.83|519.43|521.09|518.69|0
1651758370000|2022-05-05 13:46:10|522.32|519.92|523.3|520.9|523.3|520.9|522.32|519.92|0
1651758380000|2022-05-05 13:46:20|523.79|521.39|523.79|521.39|523.79|521.39|523.54|521.14|0
1651758390000|2022-05-05 13:46:30|524.52|522.12|525.14|522.74|525.14|522.74|524.52|522.12|0
1651758400000|2022-05-05 13:46:40|525.01|522.61|524.52|522.12|525.01|522.61|524.52|522.12|0
1651758410000|2022-05-05 13:46:50|524.03|521.63|523.05|520.65|524.03|521.63|523.05|520.65|0
1651758420000|2022-05-05 13:47:00|523.54|521.14|524.77|522.37|524.77|522.37|523.54|521.14|0
1651758430000|2022-05-05 13:47:10|524.28|521.88|524.52|522.12|524.52|522.12|524.28|521.88|0
1651758440000|2022-05-05 13:47:20|524.28|521.88|524.28|521.88|524.52|522.12|524.03|521.63|0
1651758450000|2022-05-05 13:47:30|523.54|521.14|523.03|520.63|523.54|521.14|522.54|520.14|0
1651758460000|2022-05-05 13:47:40|522.54|520.14|523.03|520.63|523.03|520.63|522.54|520.14|0
1651758470000|2022-05-05 13:47:50|522.78|520.38|523.03|520.63|523.03|520.63|522.3|519.9|0
1651758480000|2022-05-05 13:48:00|522.54|520.14|523.52|521.12|523.76|521.36|522.54|520.14|0
1651758490000|2022-05-05 13:48:10|523.27|520.87|524.5|522.1|524.5|522.1|523.27|520.87|0
1651758500000|2022-05-05 13:48:20|524.25|521.85|524.98|522.58|524.98|522.58|524.01|521.61|0
1651758510000|2022-05-05 13:48:30|524.01|521.61|524.74|522.34|524.98|522.58|524.01|521.61|0
1651758520000|2022-05-05 13:48:40|524.5|522.1|524.01|521.61|524.98|522.58|524.01|521.61|0
1651758530000|2022-05-05 13:48:50|523.03|520.63|522.54|520.14|523.03|520.63|522.54|520.14|0
1651758540000|2022-05-05 13:49:00|523.4|521|523.52|521.12|524.25|521.85|523.4|521|0
1651758550000|2022-05-05 13:49:10|523.76|521.36|524.25|521.85|524.25|521.85|523.52|521.12|0
1651758560000|2022-05-05 13:49:20|524.74|522.34|524.74|522.34|524.98|522.58|524.5|522.1|0
1651758570000|2022-05-05 13:49:30|525.23|522.83|526.7|524.3|526.7|524.3|525.23|522.83|0
1651758580000|2022-05-05 13:49:40|525.96|523.56|526.7|524.3|527.19|524.79|525.96|523.56|0
1651758590000|2022-05-05 13:49:50|526.45|524.05|526.7|524.3|526.7|524.3|526.45|524.05|0
1651758600000|2022-05-05 13:50:00|526.94|524.54|528.9|526.5|528.9|526.5|526.94|524.54|0
1651758610000|2022-05-05 13:50:10|528.65|526.25|527.19|524.79|528.65|526.25|527.19|524.79|0
1651758620000|2022-05-05 13:50:20|526.45|524.05|526.21|523.81|526.7|524.3|525.72|523.32|0
1651758630000|2022-05-05 13:50:30|525.96|523.56|525.23|522.83|525.96|523.56|525.23|522.83|0
1651758640000|2022-05-05 13:50:40|524.87|522.47|524.5|522.1|524.87|522.47|524.5|522.1|0
1651758650000|2022-05-05 13:50:50|523.76|521.36|524.74|522.34|524.74|522.34|523.76|521.36|0
1651758660000|2022-05-05 13:51:00|524.98|522.58|525.23|522.83|525.96|523.56|524.98|522.58|0
1651758670000|2022-05-05 13:51:10|524.5|522.1|523.52|521.12|524.74|522.34|523.52|521.12|0
1651758680000|2022-05-05 13:51:20|522.54|520.14|523.27|520.87|523.27|520.87|522.54|520.14|0
1651758690000|2022-05-05 13:51:30|523.4|521|523.52|521.12|524.13|521.73|523.4|521|0
1651758700000|2022-05-05 13:51:40|523.27|520.87|524.5|522.1|524.5|522.1|523.27|520.87|0
1651758710000|2022-05-05 13:51:50|524.74|522.34|523.52|521.12|524.74|522.34|523.52|521.12|0
1651758720000|2022-05-05 13:52:00|523.27|520.87|525.47|523.07|525.47|523.07|523.27|520.87|0
1651758730000|2022-05-05 13:52:10|526.45|524.05|526.21|523.81|526.45|524.05|525.72|523.32|0
1651758740000|2022-05-05 13:52:20|525.96|523.56|525.72|523.32|526.21|523.81|525.72|523.32|0
1651758750000|2022-05-05 13:52:30|525.96|523.56|525.96|523.56|526.21|523.81|525.96|523.56|0
1651758760000|2022-05-05 13:52:40|526.45|524.05|526.7|524.3|526.7|524.3|526.45|524.05|0
1651758770000|2022-05-05 13:52:50|525.96|523.56|524.25|521.85|525.96|523.56|524.01|521.61|0
1651758780000|2022-05-05 13:53:00|524.74|522.34|525.6|523.2|525.72|523.32|524.74|522.34|0
1651758790000|2022-05-05 13:53:10|525.72|523.32|526.21|523.81|526.21|523.81|525.47|523.07|0
1651758800000|2022-05-05 13:53:20|525.23|522.83|525.72|523.32|525.72|523.32|524.38|521.98|0
1651758810000|2022-05-05 13:53:30|525.47|523.07|525.96|523.56|525.96|523.56|524.98|522.58|0
1651758820000|2022-05-05 13:53:40|526.45|524.05|527.43|525.03|527.43|525.03|526.45|524.05|0
1651758830000|2022-05-05 13:53:50|527.67|525.27|528.65|526.25|528.65|526.25|527.67|525.27|0
1651758840000|2022-05-05 13:54:00|528.9|526.5|529.63|527.23|529.88|527.48|528.9|526.5|0
1651758850000|2022-05-05 13:54:10|529.14|526.74|526.7|524.3|529.14|526.74|526.7|524.3|0
1651758860000|2022-05-05 13:54:20|526.45|524.05|527.67|525.27|527.67|525.27|526.45|524.05|0
1651758870000|2022-05-05 13:54:30|528.9|526.5|528.9|526.5|528.9|526.5|528.41|526.01|0
1651758880000|2022-05-05 13:54:40|527.92|525.52|528.41|526.01|528.41|526.01|527.92|525.52|0
1651758890000|2022-05-05 13:54:50|528.65|526.25|528.16|525.76|528.9|526.5|528.16|525.76|0
1651758900000|2022-05-05 13:55:00|527.92|525.52|525.47|523.07|528.16|525.76|525.47|523.07|0
1651758910000|2022-05-05 13:55:10|525.84|523.44|526.82|524.42|526.82|524.42|525.84|523.44|0
1651758920000|2022-05-05 13:55:20|527.43|525.03|529.14|526.74|529.14|526.74|527.19|524.79|0
1651758930000|2022-05-05 13:55:30|528.65|526.25|529.39|526.99|529.39|526.99|528.65|526.25|0
1651758940000|2022-05-05 13:55:40|528.9|526.5|530.37|527.97|530.37|527.97|528.9|526.5|0
1651758950000|2022-05-05 13:55:50|530.61|528.21|531.59|529.19|531.59|529.19|530.37|527.97|0
1651758960000|2022-05-05 13:56:00|531.35|528.95|531.35|528.95|531.35|528.95|530.37|527.97|0
1651758970000|2022-05-05 13:56:10|531.1|528.7|532.82|530.42|532.82|530.42|531.1|528.7|0
1651758980000|2022-05-05 13:56:20|532.33|529.93|533.31|530.91|533.31|530.91|532.33|529.93|0
1651758990000|2022-05-05 13:56:30|532.82|530.42|532.82|530.42|532.82|530.42|532.57|530.17|0
1651759000000|2022-05-05 13:56:40|533.31|530.91|533.55|531.15|533.55|531.15|532.82|530.42|0
1651759010000|2022-05-05 13:56:50|534.29|531.89|534.78|532.38|535.02|532.62|534.29|531.89|0
1651759020000|2022-05-05 13:57:00|534.04|531.64|533.06|530.66|534.04|531.64|533.06|530.66|0
1651759030000|2022-05-05 13:57:10|533.55|531.15|534.53|532.13|534.53|532.13|533.31|530.91|0
1651759040000|2022-05-05 13:57:20|534.78|532.38|535.51|533.11|535.51|533.11|534.78|532.38|0
1651759050000|2022-05-05 13:57:30|536|533.6|535.51|533.11|536|533.6|535.51|533.11|0
1651759060000|2022-05-05 13:57:40|535.76|533.36|535.76|533.36|536|533.6|535.51|533.11|0
1651759070000|2022-05-05 13:57:50|535.51|533.11|535.27|532.87|535.64|533.24|535.27|532.87|0
1651759080000|2022-05-05 13:58:00|534.78|532.38|534.78|532.38|535.02|532.62|534.53|532.13|0
1651759090000|2022-05-05 13:58:10|535.27|532.87|533.8|531.4|535.27|532.87|533.8|531.4|0
1651759100000|2022-05-05 13:58:20|534.29|531.89|533.55|531.15|534.29|531.89|533.55|531.15|0
1651759110000|2022-05-05 13:58:30|533.8|531.4|533.31|530.91|533.8|531.4|532.82|530.42|0
1651759120000|2022-05-05 13:58:40|533.06|530.66|530.98|528.58|533.06|530.66|530.98|528.58|0
1651759130000|2022-05-05 13:58:50|530.86|528.46|531.35|528.95|531.35|528.95|530.86|528.46|0
1651759140000|2022-05-05 13:59:00|531.72|529.32|532.82|530.42|532.82|530.42|531.72|529.32|0
1651759150000|2022-05-05 13:59:10|533.19|530.79|532.82|530.42|533.19|530.79|532.57|530.17|0
1651759160000|2022-05-05 13:59:20|533.31|530.91|532.82|530.42|533.31|530.91|532.82|530.42|0
1651759170000|2022-05-05 13:59:30|531.84|529.44|530.86|528.46|531.84|529.44|530.74|528.34|0
1651759180000|2022-05-05 13:59:40|530.61|528.21|530.12|527.72|530.61|528.21|529.63|527.23|0
1651759190000|2022-05-05 13:59:50|530.86|528.46|531.84|529.44|531.84|529.44|530.86|528.46|0
1651759200000|2022-05-05 14:00:00|532.08|529.68|533.31|530.91|533.31|530.91|532.08|529.68|0
1651759210000|2022-05-05 14:00:10|532.82|530.42|533.55|531.15|533.55|531.15|532.82|530.42|0
1651759220000|2022-05-05 14:00:20|534.29|531.89|532.57|530.17|534.29|531.89|532.57|530.17|0
1651759230000|2022-05-05 14:00:30|531.84|529.44|532.33|529.93|532.33|529.93|531.84|529.44|0
1651759240000|2022-05-05 14:00:40|532.08|529.68|534.04|531.64|534.04|531.64|532.08|529.68|0
1651759250000|2022-05-05 14:00:50|535.02|532.62|537.23|534.83|537.47|535.07|535.02|532.62|0
1651759260000|2022-05-05 14:01:00|535.51|533.11|533.55|531.15|535.51|533.11|533.55|531.15|0
1651759270000|2022-05-05 14:01:10|533.31|530.91|535.51|533.11|535.51|533.11|533.31|530.91|0
1651759280000|2022-05-05 14:01:20|535.02|532.62|534.53|532.13|535.02|532.62|534.53|532.13|0
1651759290000|2022-05-05 14:01:30|535.02|532.62|535.02|532.62|535.27|532.87|534.9|532.5|0
1651759300000|2022-05-05 14:01:40|534.78|532.38|534.78|532.38|534.78|532.38|534.29|531.89|0
1651759310000|2022-05-05 14:01:50|535.02|532.62|535.76|533.36|535.76|533.36|535.02|532.62|0
1651759320000|2022-05-05 14:02:00|536.13|533.73|537.72|535.32|537.72|535.32|536.13|533.73|0
1651759330000|2022-05-05 14:02:10|536.98|534.58|538.7|536.3|538.7|536.3|536.98|534.58|0
1651759340000|2022-05-05 14:02:20|539.19|536.79|539.19|536.79|539.19|536.79|538.94|536.54|0
1651759350000|2022-05-05 14:02:30|539.43|537.03|539.92|537.52|539.92|537.52|538.94|536.54|0
1651759360000|2022-05-05 14:02:40|540.17|537.77|540.91|538.51|540.91|538.51|540.17|537.77|0
1651759370000|2022-05-05 14:02:50|540.66|538.26|541.78|539.38|541.78|539.38|540.66|538.26|0
1651759380000|2022-05-05 14:03:00|541.53|539.13|539.71|537.31|541.53|539.13|539.71|537.31|0
1651759390000|2022-05-05 14:03:10|540.11|537.71|540.84|538.44|540.84|538.44|540.11|537.71|0
1651759400000|2022-05-05 14:03:20|541.09|538.69|541.33|538.93|541.33|538.93|540.84|538.44|0
1651759410000|2022-05-05 14:03:30|541.82|539.42|542.31|539.91|542.31|539.91|541.82|539.42|0
1651759420000|2022-05-05 14:03:40|542.06|539.66|540.97|538.57|542.06|539.66|540.84|538.44|0
1651759430000|2022-05-05 14:03:50|541.09|538.69|540.6|538.2|541.82|539.42|540.6|538.2|0
1651759440000|2022-05-05 14:04:00|540.52|538.12|541.01|538.61|541.01|538.61|540.52|538.12|0
1651759450000|2022-05-05 14:04:10|540.65|538.25|541.75|539.35|541.75|539.35|540.65|538.25|0
1651759460000|2022-05-05 14:04:20|542.23|539.83|543.21|540.81|543.21|540.81|542.23|539.83|0
1651759470000|2022-05-05 14:04:30|544.44|542.04|545.42|543.02|545.66|543.26|544.44|542.04|0
1651759480000|2022-05-05 14:04:40|543.95|541.55|544.44|542.04|544.68|542.28|543.95|541.55|0
1651759490000|2022-05-05 14:04:50|544.19|541.79|545.17|542.77|545.17|542.77|544.19|541.79|0
1651759500000|2022-05-05 14:05:00|545.42|543.02|546.15|543.75|547.13|544.73|545.42|543.02|0
1651759510000|2022-05-05 14:05:10|546.89|544.49|549.33|546.93|549.33|546.93|546.89|544.49|0
1651759520000|2022-05-05 14:05:20|549.09|546.69|551.05|548.65|551.05|548.65|549.09|546.69|0
1651759530000|2022-05-05 14:05:30|551.3|548.9|551.93|549.53|551.93|549.53|551.05|548.65|0
1651759540000|2022-05-05 14:05:40|551.44|549.04|550.7|548.3|551.44|549.04|550.7|548.3|0
1651759550000|2022-05-05 14:05:50|548.25|545.85|547.76|545.36|548.25|545.85|547.76|545.36|0
1651759560000|2022-05-05 14:06:00|548.25|545.85|549.48|547.08|549.72|547.32|548.25|545.85|0
1651759570000|2022-05-05 14:06:10|549.23|546.83|547.76|545.36|549.23|546.83|547.03|544.63|0
1651759580000|2022-05-05 14:06:20|548.25|545.85|548.25|545.85|549.48|547.08|548.25|545.85|0
1651759590000|2022-05-05 14:06:30|548.74|546.34|546.79|544.39|548.74|546.34|546.79|544.39|0
1651759600000|2022-05-05 14:06:40|546.3|543.9|546.53|544.13|546.77|544.37|546.3|543.9|0
1651759610000|2022-05-05 14:06:50|546.77|544.37|547.15|544.75|547.15|544.75|546.77|544.37|0
1651759620000|2022-05-05 14:07:00|547.51|545.11|546.04|543.64|547.51|545.11|546.04|543.64|0
1651759630000|2022-05-05 14:07:10|545.31|542.91|548.24|545.84|548.48|546.08|545.31|542.91|0
1651759640000|2022-05-05 14:07:20|548.73|546.33|549.95|547.55|549.95|547.55|548.73|546.33|0
1651759650000|2022-05-05 14:07:30|550.19|547.79|550.08|547.68|550.19|547.79|549.46|547.06|0
1651759660000|2022-05-05 14:07:40|550.19|547.79|551.17|548.77|551.17|548.77|550.19|547.79|0
1651759670000|2022-05-05 14:07:50|552.15|549.75|554.1|551.7|554.1|551.7|552.15|549.75|0
1651759680000|2022-05-05 14:08:00|554.59|552.19|556.55|554.15|556.55|554.15|554.59|552.19|0
1651759690000|2022-05-05 14:08:10|556.19|553.79|555.82|553.42|556.79|554.39|555.82|553.42|0
1651759700000|2022-05-05 14:08:20|554.84|552.44|553.86|551.46|555.08|552.68|553.86|551.46|0
1651759710000|2022-05-05 14:08:30|553.61|551.21|553.99|551.59|553.99|551.59|553.61|551.21|0
1651759720000|2022-05-05 14:08:40|554.59|552.19|557.04|554.64|557.04|554.64|554.59|552.19|0
1651759730000|2022-05-05 14:08:50|557.53|555.13|556.92|554.52|557.65|555.25|556.92|554.52|0
1651759740000|2022-05-05 14:09:00|557.28|554.88|555.08|552.68|557.28|554.88|555.08|552.68|0
1651759750000|2022-05-05 14:09:10|553.01|550.61|553.61|551.21|553.61|551.21|552.64|550.24|0
1651759760000|2022-05-05 14:09:20|553.37|550.97|555.08|552.68|555.08|552.68|552.88|550.48|0
1651759770000|2022-05-05 14:09:30|555.82|553.42|555.82|553.42|556.3|553.9|555.82|553.42|0
1651759780000|2022-05-05 14:09:40|554.35|551.95|553.13|550.73|554.35|551.95|553.13|550.73|0
1651759790000|2022-05-05 14:09:50|552.88|550.48|552.88|550.48|553.5|551.1|552.88|550.48|0
1651759800000|2022-05-05 14:10:00|553.13|550.73|554.35|551.95|554.35|551.95|553.01|550.61|0
1651759810000|2022-05-05 14:10:10|554.1|551.7|553.74|551.34|554.1|551.7|552.64|550.24|0
1651759820000|2022-05-05 14:10:20|553.5|551.1|552.88|550.48|554.1|551.7|552.88|550.48|0
1651759830000|2022-05-05 14:10:30|552.64|550.24|552.03|549.63|552.64|550.24|551.9|549.5|0
1651759840000|2022-05-05 14:10:40|552.15|549.75|551.41|549.01|552.64|550.24|551.41|549.01|0
1651759850000|2022-05-05 14:10:50|551.9|549.5|552.88|550.48|552.88|550.48|551.9|549.5|0
1651759860000|2022-05-05 14:11:00|554.1|551.7|554.59|552.19|554.84|552.44|554.1|551.7|0
1651759870000|2022-05-05 14:11:10|553.86|551.46|555.33|552.93|555.33|552.93|553.86|551.46|0
1651759880000|2022-05-05 14:11:20|556.55|554.15|556.3|553.9|556.55|554.15|556.06|553.66|0
1651759890000|2022-05-05 14:11:30|555.81|553.41|557.04|554.64|557.04|554.64|555.81|553.41|0
1651759900000|2022-05-05 14:11:40|557.28|554.88|559.97|557.57|559.97|557.57|557.28|554.88|0
1651759910000|2022-05-05 14:11:50|561.93|559.53|564.02|561.62|564.02|561.62|561.69|559.29|0
1651759920000|2022-05-05 14:12:00|564.14|561.74|562.31|559.91|564.14|561.74|560.46|558.06|0
1651759930000|2022-05-05 14:12:10|562.91|560.51|559.73|557.33|562.91|560.51|559.73|557.33|0
1651759940000|2022-05-05 14:12:20|560.71|558.31|560.22|557.82|560.71|558.31|559.86|557.46|0
1651759950000|2022-05-05 14:12:30|559.73|557.33|560.46|558.06|560.46|558.06|559.73|557.33|0
1651759960000|2022-05-05 14:12:40|562.91|560.51|560.71|558.31|562.91|560.51|560.71|558.31|0
1651759970000|2022-05-05 14:12:50|562.18|559.78|560.95|558.55|562.18|559.78|560.95|558.55|0
1651759980000|2022-05-05 14:13:00|560.71|558.31|560.71|558.31|560.71|558.31|559.73|557.33|0
1651759990000|2022-05-05 14:13:10|560.95|558.55|561.57|559.17|561.69|559.29|560.95|558.55|0
1651760000000|2022-05-05 14:13:20|560.22|557.82|561.44|559.04|561.44|559.04|560.22|557.82|0
1651760010000|2022-05-05 14:13:30|562.18|559.78|560.71|558.31|562.18|559.78|560.59|558.19|0
1651760020000|2022-05-05 14:13:40|559|556.6|558.75|556.35|559|556.6|557.53|555.13|0
1651760030000|2022-05-05 14:13:50|558.39|555.99|557.77|555.37|558.39|555.99|557.53|555.13|0
1651760040000|2022-05-05 14:14:00|558.26|555.86|556.55|554.15|558.26|555.86|556.55|554.15|0
1651760050000|2022-05-05 14:14:10|556.06|553.66|554.59|552.19|556.06|553.66|554.35|551.95|0
1651760060000|2022-05-05 14:14:20|554.35|551.95|554.59|552.19|554.84|552.44|554.35|551.95|0
1651760070000|2022-05-05 14:14:30|554.1|551.7|551.9|549.5|554.1|551.7|551.9|549.5|0
1651760080000|2022-05-05 14:14:40|550.68|548.28|550.44|548.04|551.41|549.01|550.44|548.04|0
1651760090000|2022-05-05 14:14:50|550.68|548.28|550.44|548.04|550.68|548.28|549.22|546.82|0
1651760100000|2022-05-05 14:15:00|548.73|546.33|549.95|547.55|549.95|547.55|548.73|546.33|0
1651760110000|2022-05-05 14:15:10|548.24|545.84|549.7|547.3|549.7|547.3|548.24|545.84|0
1651760120000|2022-05-05 14:15:20|549.22|546.82|549.22|546.82|549.22|546.82|548.97|546.57|0
1651760130000|2022-05-05 14:15:30|549.46|547.06|549.46|547.06|549.95|547.55|549.46|547.06|0
1651760140000|2022-05-05 14:15:40|551.17|548.77|551.41|549.01|551.41|549.01|551.17|548.77|0
1651760150000|2022-05-05 14:15:50|550.68|548.28|550.6|548.2|551.41|549.01|550.6|548.2|0
1651760160000|2022-05-05 14:16:00|551.83|549.43|553.78|551.38|554.76|552.36|551.83|549.43|0
1651760170000|2022-05-05 14:16:10|555.5|553.1|554.4|552|555.99|553.59|554.4|552|0
1651760180000|2022-05-05 14:16:20|554.76|552.36|555.25|552.85|555.25|552.85|554.76|552.36|0
1651760190000|2022-05-05 14:16:30|554.76|552.36|554.52|552.12|555.01|552.61|554.52|552.12|0
1651760200000|2022-05-05 14:16:40|553.54|551.14|552.32|549.92|553.54|551.14|552.32|549.92|0
1651760210000|2022-05-05 14:16:50|553.29|550.89|555.5|553.1|555.5|553.1|553.29|550.89|0
1651760220000|2022-05-05 14:17:00|558.43|556.03|556.23|553.83|558.43|556.03|556.23|553.83|0
1651760230000|2022-05-05 14:17:10|555.74|553.34|551.83|549.43|555.74|553.34|551.83|549.43|0
1651760240000|2022-05-05 14:17:20|552.07|549.67|552.56|550.16|552.56|550.16|551.58|549.18|0
1651760250000|2022-05-05 14:17:30|551.09|548.69|552.56|550.16|552.56|550.16|551.09|548.69|0
1651760260000|2022-05-05 14:17:40|554.76|552.36|553.54|551.14|555.25|552.85|553.05|550.65|0
1651760270000|2022-05-05 14:17:50|552.8|550.4|553.54|551.14|554.03|551.63|552.8|550.4|0
1651760280000|2022-05-05 14:18:00|553.29|550.89|553.78|551.38|553.78|551.38|553.29|550.89|0
1651760290000|2022-05-05 14:18:10|551.95|549.55|551.09|548.69|551.95|549.55|551.09|548.69|0
1651760300000|2022-05-05 14:18:20|550.6|548.2|550.11|547.71|551.09|548.69|550.11|547.71|0
1651760310000|2022-05-05 14:18:30|549.87|547.47|551.58|549.18|551.58|549.18|549.87|547.47|0
1651760320000|2022-05-05 14:18:40|553.18|550.78|553.29|550.89|553.78|551.38|552.8|550.4|0
1651760330000|2022-05-05 14:18:50|553.54|551.14|553.29|550.89|553.54|551.14|553.29|550.89|0
1651760340000|2022-05-05 14:19:00|554.27|551.87|555.01|552.61|555.01|552.61|554.27|551.87|0
1651760350000|2022-05-05 14:19:10|553.78|551.38|554.03|551.63|554.52|552.12|553.78|551.38|0
1651760360000|2022-05-05 14:19:20|552.56|550.16|551.46|549.06|552.56|550.16|551.34|548.94|0
1651760370000|2022-05-05 14:19:30|553.05|550.65|551.83|549.43|553.05|550.65|551.83|549.43|0
1651760380000|2022-05-05 14:19:40|552.8|550.4|551.83|549.43|553.29|550.89|551.83|549.43|0
1651760390000|2022-05-05 14:19:50|552.56|550.16|551.83|549.43|552.8|550.4|551.83|549.43|0
1651760400000|2022-05-05 14:20:00|552.07|549.67|553.29|550.89|553.29|550.89|551.83|549.43|0
1651760410000|2022-05-05 14:20:10|552.56|550.16|551.83|549.43|552.56|550.16|551.58|549.18|0
1651760420000|2022-05-05 14:20:20|553.67|551.27|554.76|552.36|554.76|552.36|553.67|551.27|0
1651760430000|2022-05-05 14:20:30|554.52|552.12|554.52|552.12|554.52|552.12|553.29|550.89|0
1651760440000|2022-05-05 14:20:40|555.01|552.61|557.7|555.3|557.7|555.3|555.01|552.61|0
1651760450000|2022-05-05 14:20:50|557.45|555.05|556.96|554.56|557.45|555.05|556.96|554.56|0
1651760460000|2022-05-05 14:21:00|558.19|555.79|557.21|554.81|558.32|555.92|557.21|554.81|0
1651760470000|2022-05-05 14:21:10|555.25|552.85|556.23|553.83|556.23|553.83|555.25|552.85|0
1651760480000|2022-05-05 14:21:20|554.27|551.87|552.56|550.16|554.27|551.87|552.56|550.16|0
1651760490000|2022-05-05 14:21:30|553.54|551.14|555.25|552.85|555.25|552.85|553.54|551.14|0
1651760500000|2022-05-05 14:21:40|555.87|553.47|555.98|553.58|556.23|553.83|555.87|553.47|0
1651760510000|2022-05-05 14:21:50|556.47|554.07|556.47|554.07|556.47|554.07|555.98|553.58|0
1651760520000|2022-05-05 14:22:00|558.92|556.52|556.72|554.32|558.92|556.52|556.72|554.32|0
1651760530000|2022-05-05 14:22:10|555.01|552.61|554.03|551.63|555.01|552.61|553.78|551.38|0
1651760540000|2022-05-05 14:22:20|555.01|552.61|553.78|551.38|555.01|552.61|553.78|551.38|0
1651760550000|2022-05-05 14:22:30|555.01|552.61|555.74|553.34|555.74|553.34|555.01|552.61|0
1651760560000|2022-05-05 14:22:40|556.72|554.32|557.94|555.54|557.94|555.54|556.72|554.32|0
1651760570000|2022-05-05 14:22:50|558.92|556.52|561.62|559.22|561.62|559.22|558.92|556.52|0
1651760580000|2022-05-05 14:23:00|561.86|559.46|561.86|559.46|561.86|559.46|560.52|558.12|0
1651760590000|2022-05-05 14:23:10|562.11|559.71|563.33|560.93|563.33|560.93|562.11|559.71|0
1651760600000|2022-05-05 14:23:20|563.09|560.69|567.26|564.86|567.26|564.86|563.09|560.69|0
1651760610000|2022-05-05 14:23:30|568.61|566.21|569.46|567.06|569.46|567.06|568.61|566.21|0
1651760620000|2022-05-05 14:23:40|568.48|566.08|567.75|565.35|568.48|566.08|567.75|565.35|0
1651760630000|2022-05-05 14:23:50|568.24|565.84|567.32|564.92|568.24|565.84|567.32|564.92|0
1651760640000|2022-05-05 14:24:00|567.19|564.79|566.7|564.3|567.44|565.04|566.7|564.3|0
1651760650000|2022-05-05 14:24:10|566.95|564.55|566.95|564.55|566.95|564.55|566.46|564.06|0
1651760660000|2022-05-05 14:24:20|566.7|564.3|566.22|563.82|567.08|564.68|566.22|563.82|0
1651760670000|2022-05-05 14:24:30|565.73|563.33|565.48|563.08|566.22|563.82|565.48|563.08|0
1651760680000|2022-05-05 14:24:40|566.1|563.7|567.93|565.53|567.93|565.53|566.1|563.7|0
1651760690000|2022-05-05 14:24:50|567.19|564.79|566.7|564.3|567.19|564.79|566.46|564.06|0
1651760700000|2022-05-05 14:25:00|565.97|563.57|565.73|563.33|566.22|563.82|565.48|563.08|0
1651760710000|2022-05-05 14:25:10|565.37|562.97|565.48|563.08|565.73|563.33|565.37|562.97|0
1651760720000|2022-05-05 14:25:20|564.99|562.59|565.73|563.33|565.73|563.33|564.99|562.59|0
1651760730000|2022-05-05 14:25:30|565.48|563.08|565.73|563.33|566.22|563.82|565.48|563.08|0
1651760740000|2022-05-05 14:25:40|565.24|562.84|565.48|563.08|565.48|563.08|564.26|561.86|0
1651760750000|2022-05-05 14:25:50|565.24|562.84|566.7|564.3|566.7|564.3|565.24|562.84|0
1651760760000|2022-05-05 14:26:00|566.22|563.82|566.46|564.06|567.44|565.04|566.22|563.82|0
1651760770000|2022-05-05 14:26:10|565.61|563.21|564.99|562.59|565.73|563.33|564.99|562.59|0
1651760780000|2022-05-05 14:26:20|565.48|563.08|564.75|562.35|565.73|563.33|564.51|562.11|0
1651760790000|2022-05-05 14:26:30|564.02|561.62|562.19|559.79|564.02|561.62|562.19|559.79|0
1651760800000|2022-05-05 14:26:40|562.06|559.66|562.06|559.66|562.43|560.03|562.06|559.66|0
1651760810000|2022-05-05 14:26:50|562.43|560.03|560.84|558.44|562.43|560.03|560.84|558.44|0
1651760820000|2022-05-05 14:27:00|560.36|557.96|561.21|558.81|561.21|558.81|560.36|557.96|0
1651760830000|2022-05-05 14:27:10|561.33|558.93|561.82|559.42|561.82|559.42|561.09|558.69|0
1651760840000|2022-05-05 14:27:20|562.06|559.66|560.84|558.44|562.06|559.66|560.84|558.44|0
1651760850000|2022-05-05 14:27:30|561.09|558.69|561.58|559.18|561.82|559.42|561.09|558.69|0
1651760860000|2022-05-05 14:27:40|562.06|559.66|560.11|557.71|562.06|559.66|560.11|557.71|0
1651760870000|2022-05-05 14:27:50|560.84|558.44|560.84|558.44|561.09|558.69|560.36|557.96|0
1651760880000|2022-05-05 14:28:00|560.36|557.96|560.84|558.44|560.84|558.44|560.11|557.71|0
1651760890000|2022-05-05 14:28:10|561.09|558.69|561.82|559.42|561.82|559.42|561.09|558.69|0
1651760900000|2022-05-05 14:28:20|561.58|559.18|562.55|560.15|562.55|560.15|561.58|559.18|0
1651760910000|2022-05-05 14:28:30|563.77|561.37|563.28|560.88|563.77|561.37|563.04|560.64|0
1651760920000|2022-05-05 14:28:40|563.04|560.64|563.66|561.26|563.66|561.26|563.04|560.64|0
1651760930000|2022-05-05 14:28:50|563.77|561.37|562.06|559.66|563.77|561.37|562.06|559.66|0
1651760940000|2022-05-05 14:29:00|562.55|560.15|562.55|560.15|562.55|560.15|562.31|559.91|0
1651760950000|2022-05-05 14:29:10|562.8|560.4|562.06|559.66|562.8|560.4|562.06|559.66|0
1651760960000|2022-05-05 14:29:20|562.31|559.91|563.17|560.77|563.17|560.77|562.31|559.91|0
1651760970000|2022-05-05 14:29:30|564.02|561.62|564.51|562.11|564.51|562.11|564.02|561.62|0
1651760980000|2022-05-05 14:29:40|566.22|563.82|565.73|563.33|566.46|564.06|565.73|563.33|0
1651760990000|2022-05-05 14:29:50|566.22|563.82|566.7|564.3|566.7|564.3|566.22|563.82|0
1651761000000|2022-05-05 14:30:00|566.95|564.55|567.19|564.79|568.42|566.02|566.95|564.55|0
1651761010000|2022-05-05 14:30:10|566.46|564.06|564.99|562.59|566.46|564.06|564.99|562.59|0
1651761020000|2022-05-05 14:30:20|565.24|562.84|565.48|563.08|565.48|563.08|565.24|562.84|0
1651761030000|2022-05-05 14:30:30|565.97|563.57|564.99|562.59|565.97|563.57|564.75|562.35|0
1651761040000|2022-05-05 14:30:40|565.24|562.84|563.77|561.37|565.24|562.84|563.77|561.37|0
1651761050000|2022-05-05 14:30:50|564.63|562.23|564.75|562.35|565.24|562.84|564.51|562.11|0
1651761060000|2022-05-05 14:31:00|565.24|562.84|565.24|562.84|565.48|563.08|564.99|562.59|0
1651761070000|2022-05-05 14:31:10|565.48|563.08|565.24|562.84|565.48|563.08|564.88|562.48|0
1651761080000|2022-05-05 14:31:20|564.75|562.35|564.99|562.59|565.97|563.57|564.75|562.35|0
1651761090000|2022-05-05 14:31:30|565.73|563.33|566.22|563.82|566.22|563.82|565.48|563.08|0
1651761100000|2022-05-05 14:31:40|565.97|563.57|566.46|564.06|566.46|564.06|565.97|563.57|0
1651761110000|2022-05-05 14:31:50|567.19|564.79|564.75|562.35|567.19|564.79|564.75|562.35|0
1651761120000|2022-05-05 14:32:00|565.73|563.33|565.48|563.08|566.22|563.82|565.48|563.08|0
1651761130000|2022-05-05 14:32:10|565.73|563.33|567.81|565.41|567.81|565.41|565.73|563.33|0
1651761140000|2022-05-05 14:32:20|568.17|565.77|569.52|567.12|569.52|567.12|568.17|565.77|0
1651761150000|2022-05-05 14:32:30|570.62|568.22|569.64|567.24|571.1|568.7|569.64|567.24|0
1651761160000|2022-05-05 14:32:40|570.37|567.97|571.35|568.95|571.35|568.95|570.37|567.97|0
1651761170000|2022-05-05 14:32:50|572.33|569.93|572.82|570.42|573.06|570.66|572.33|569.93|0
1651761180000|2022-05-05 14:33:00|571.84|569.44|572.08|569.68|572.08|569.68|571.84|569.44|0
1651761190000|2022-05-05 14:33:10|572.45|570.05|572.08|569.68|572.45|570.05|571.84|569.44|0
1651761200000|2022-05-05 14:33:20|572.82|570.42|572.82|570.42|572.82|570.42|572.57|570.17|0
1651761210000|2022-05-05 14:33:30|573.06|570.66|572.57|570.17|573.06|570.66|572.57|570.17|0
1651761220000|2022-05-05 14:33:40|572.33|569.93|571.84|569.44|572.57|570.17|571.84|569.44|0
1651761230000|2022-05-05 14:33:50|572.57|570.17|572.57|570.17|572.82|570.42|572.57|570.17|0
1651761240000|2022-05-05 14:34:00|571.1|568.7|571.59|569.19|571.59|569.19|570.62|568.22|0
1651761250000|2022-05-05 14:34:10|571.84|569.44|572.33|569.93|572.33|569.93|571.59|569.19|0
1651761260000|2022-05-05 14:34:20|571.84|569.44|571.84|569.44|572.57|570.17|571.84|569.44|0
1651761270000|2022-05-05 14:34:30|572.08|569.68|570.62|568.22|572.08|569.68|570.62|568.22|0
1651761280000|2022-05-05 14:34:40|571.35|568.95|570.62|568.22|571.35|568.95|570.62|568.22|0
1651761290000|2022-05-05 14:34:50|570.37|567.97|570.37|567.97|570.86|568.46|570.37|567.97|0
1651761300000|2022-05-05 14:35:00|569.64|567.24|570.86|568.46|571.35|568.95|569.64|567.24|0
1651761310000|2022-05-05 14:35:10|571.35|568.95|571.1|568.7|571.59|569.19|571.1|568.7|0
1651761320000|2022-05-05 14:35:20|570.62|568.22|567.68|565.28|570.62|568.22|567.68|565.28|0
1651761330000|2022-05-05 14:35:30|567.81|565.41|567.68|565.28|567.81|565.41|567.44|565.04|0
1651761340000|2022-05-05 14:35:40|566.95|564.55|566.95|564.55|567.44|565.04|566.95|564.55|0
1651761350000|2022-05-05 14:35:50|566.7|564.3|565.97|563.57|566.7|564.3|565.85|563.45|0
1651761360000|2022-05-05 14:36:00|566.46|564.06|565.61|563.21|566.46|564.06|565.61|563.21|0
1651761370000|2022-05-05 14:36:10|565.48|563.08|566.95|564.55|566.95|564.55|565.48|563.08|0
1651761380000|2022-05-05 14:36:20|567.68|565.28|569.64|567.24|569.64|567.24|567.68|565.28|0
1651761390000|2022-05-05 14:36:30|570.86|568.46|570.13|567.73|571.35|568.95|570.13|567.73|0
1651761400000|2022-05-05 14:36:40|570.61|568.21|572.57|570.17|573.06|570.66|570.61|568.21|0
1651761410000|2022-05-05 14:36:50|572.82|570.42|571.84|569.44|572.82|570.42|571.84|569.44|0
1651761420000|2022-05-05 14:37:00|572.57|570.17|572.82|570.42|572.82|570.42|572.57|570.17|0
1651761430000|2022-05-05 14:37:10|573.06|570.66|572.08|569.68|573.06|570.66|572.08|569.68|0
1651761440000|2022-05-05 14:37:20|570.37|567.97|569.39|566.99|570.37|567.97|569.39|566.99|0
1651761450000|2022-05-05 14:37:30|569.27|566.87|571.59|569.19|571.59|569.19|569.27|566.87|0
1651761460000|2022-05-05 14:37:40|571.84|569.44|571.72|569.32|571.84|569.44|571.35|568.95|0
1651761470000|2022-05-05 14:37:50|571.59|569.19|571.84|569.44|571.84|569.44|571.1|568.7|0
1651761480000|2022-05-05 14:38:00|572.21|569.81|575.02|572.62|575.02|572.62|572.08|569.68|0
1651761490000|2022-05-05 14:38:10|574.04|571.64|574.28|571.88|574.53|572.13|574.04|571.64|0
1651761500000|2022-05-05 14:38:20|575.02|572.62|575.51|573.11|575.51|573.11|575.02|572.62|0
1651761510000|2022-05-05 14:38:30|575.26|572.86|574.04|571.64|575.26|572.86|573.55|571.15|0
1651761520000|2022-05-05 14:38:40|573.55|571.15|571.84|569.44|573.55|571.15|571.84|569.44|0
1651761530000|2022-05-05 14:38:50|571.72|569.32|571.59|569.19|572.57|570.17|571.59|569.19|0
1651761540000|2022-05-05 14:39:00|571.84|569.44|573.06|570.66|573.06|570.66|571.84|569.44|0
1651761550000|2022-05-05 14:39:10|573.31|570.91|574.9|572.5|574.9|572.5|573.31|570.91|0
1651761560000|2022-05-05 14:39:20|574.77|572.37|574.28|571.88|575.02|572.62|574.28|571.88|0
1651761570000|2022-05-05 14:39:30|574.77|572.37|578.45|576.05|578.45|576.05|574.77|572.37|0
1651761580000|2022-05-05 14:39:40|578.94|576.54|578.45|576.05|579.18|576.78|578.2|575.8|0
1651761590000|2022-05-05 14:39:50|578.69|576.29|578.69|576.29|579.18|576.78|578.69|576.29|0
1651761600000|2022-05-05 14:40:00|578.94|576.54|578.94|576.54|579.43|577.03|578.94|576.54|0
1651761610000|2022-05-05 14:40:10|578.69|576.29|577.69|575.29|578.69|576.29|577.22|574.82|0
1651761620000|2022-05-05 14:40:20|578.55|576.15|579.4|577|579.4|577|578.55|576.15|0
1651761630000|2022-05-05 14:40:30|579.15|576.75|578.66|576.26|579.15|576.75|577.69|575.29|0
1651761640000|2022-05-05 14:40:40|579.06|576.66|578.33|575.93|579.55|577.15|578.33|575.93|0
1651761650000|2022-05-05 14:40:50|578.08|575.68|578.82|576.42|578.82|576.42|578.08|575.68|0
1651761660000|2022-05-05 14:41:00|579.31|576.91|579.06|576.66|579.31|576.91|579.06|576.66|0
1651761670000|2022-05-05 14:41:10|578.82|576.42|579.79|577.39|579.79|577.39|578.57|576.17|0
1651761680000|2022-05-05 14:41:20|579.55|577.15|579.79|577.39|579.79|577.39|579.55|577.15|0
1651761690000|2022-05-05 14:41:30|581.14|578.74|583.22|580.82|583.22|580.82|581.14|578.74|0
1651761700000|2022-05-05 14:41:40|584.44|582.04|584.44|582.04|584.44|582.04|583.7|581.3|0
1651761710000|2022-05-05 14:41:50|584.19|581.79|584.93|582.53|584.93|582.53|583.46|581.06|0
1651761720000|2022-05-05 14:42:00|585.42|583.02|585.42|583.02|585.42|583.02|584.44|582.04|0
1651761730000|2022-05-05 14:42:10|584.68|582.28|583.22|580.82|584.68|582.28|583.22|580.82|0
1651761740000|2022-05-05 14:42:20|584.68|582.28|584.68|582.28|584.68|582.28|584.44|582.04|0
1651761750000|2022-05-05 14:42:30|584.93|582.53|585.42|583.02|585.9|583.5|584.93|582.53|0
1651761760000|2022-05-05 14:42:40|585.17|582.77|586.47|584.07|587.2|584.8|585.17|582.77|0
1651761770000|2022-05-05 14:42:50|586.22|583.82|586.71|584.31|586.71|584.31|586.22|583.82|0
1651761780000|2022-05-05 14:43:00|586.96|584.56|587.2|584.8|587.2|584.8|586.71|584.31|0
1651761790000|2022-05-05 14:43:10|586.47|584.07|585|582.6|586.96|584.56|585|582.6|0
1651761800000|2022-05-05 14:43:20|584.51|582.11|582.07|579.67|584.76|582.36|582.07|579.67|0
1651761810000|2022-05-05 14:43:30|581.83|579.43|579.14|576.74|581.83|579.43|579.14|576.74|0
1651761820000|2022-05-05 14:43:40|579.27|576.87|578.41|576.01|579.27|576.87|577.68|575.28|0
1651761830000|2022-05-05 14:43:50|577.92|575.52|578.65|576.25|578.65|576.25|577.92|575.52|0
1651761840000|2022-05-05 14:44:00|577.68|575.28|578.16|575.76|578.65|576.25|577.68|575.28|0
1651761850000|2022-05-05 14:44:10|577.19|574.79|577.68|575.28|578.41|576.01|577.19|574.79|0
1651761860000|2022-05-05 14:44:20|576.94|574.54|575.72|573.32|576.94|574.54|575.72|573.32|0
1651761870000|2022-05-05 14:44:30|575.97|573.57|575.72|573.32|575.97|573.57|574.75|572.35|0
1651761880000|2022-05-05 14:44:40|576.46|574.06|574.99|572.59|576.46|574.06|574.99|572.59|0
1651761890000|2022-05-05 14:44:50|575.48|573.08|574.75|572.35|576.21|573.81|574.75|572.35|0
1651761900000|2022-05-05 14:45:00|576.21|573.81|574.26|571.86|576.21|573.81|574.26|571.86|0
1651761910000|2022-05-05 14:45:10|574.5|572.1|573.29|570.89|574.99|572.59|573.29|570.89|0
1651761920000|2022-05-05 14:45:20|572.8|570.4|572.8|570.4|573.29|570.89|572.8|570.4|0
1651761930000|2022-05-05 14:45:30|573.77|571.37|573.53|571.13|573.77|571.37|573.04|570.64|0
1651761940000|2022-05-05 14:45:40|574.5|572.1|576.7|574.3|576.7|574.3|574.5|572.1|0
1651761950000|2022-05-05 14:45:50|575.97|573.57|575.24|572.84|575.97|573.57|575.24|572.84|0
1651761960000|2022-05-05 14:46:00|575.72|573.32|575.24|572.84|575.72|573.32|573.77|571.37|0
1651761970000|2022-05-05 14:46:10|575.48|573.08|575.85|573.45|576.21|573.81|575.48|573.08|0
1651761980000|2022-05-05 14:46:20|576.21|573.81|577.92|575.52|577.92|575.52|576.21|573.81|0
1651761990000|2022-05-05 14:46:30|576.94|574.54|576.46|574.06|576.94|574.54|576.46|574.06|0
1651762000000|2022-05-05 14:46:40|577.19|574.79|575.97|573.57|577.19|574.79|575.97|573.57|0
1651762010000|2022-05-05 14:46:50|576.21|573.81|576.7|574.3|577.19|574.79|576.21|573.81|0
1651762020000|2022-05-05 14:47:00|576.21|573.81|577.43|575.03|577.43|575.03|576.21|573.81|0
1651762030000|2022-05-05 14:47:10|578.41|576.01|578.9|576.5|578.9|576.5|578.41|576.01|0
1651762040000|2022-05-05 14:47:20|579.38|576.98|580.36|577.96|580.36|577.96|579.38|576.98|0
1651762050000|2022-05-05 14:47:30|580.12|577.72|580.73|578.33|580.85|578.45|580.12|577.72|0
1651762060000|2022-05-05 14:47:40|581.34|578.94|582.07|579.67|582.56|580.16|581.34|578.94|0
1651762070000|2022-05-05 14:47:50|582.44|580.04|582.8|580.4|582.8|580.4|582.07|579.67|0
1651762080000|2022-05-05 14:48:00|582.31|579.91|582.8|580.4|583.05|580.65|582.31|579.91|0
1651762090000|2022-05-05 14:48:10|583.05|580.65|584.88|582.48|584.88|582.48|583.05|580.65|0
1651762100000|2022-05-05 14:48:20|585|582.6|585.98|583.58|586.22|583.82|585|582.6|0
1651762110000|2022-05-05 14:48:30|586.22|583.82|587.69|585.29|587.69|585.29|586.22|583.82|0
1651762120000|2022-05-05 14:48:40|588.91|586.51|589.16|586.76|589.16|586.76|588.91|586.51|0
1651762130000|2022-05-05 14:48:50|590.14|587.74|591.12|588.72|591.12|588.72|590.14|587.74|0
1651762140000|2022-05-05 14:49:00|589.89|587.49|590.38|587.98|590.38|587.98|589.89|587.49|0
1651762150000|2022-05-05 14:49:10|590.75|588.35|589.89|587.49|590.75|588.35|589.89|587.49|0
1651762160000|2022-05-05 14:49:20|590.63|588.23|590.14|587.74|591|588.6|590.14|587.74|0
1651762170000|2022-05-05 14:49:30|589.65|587.25|588.67|586.27|589.65|587.25|588.67|586.27|0
1651762180000|2022-05-05 14:49:40|588.18|585.78|589.65|587.25|589.65|587.25|588.18|585.78|0
1651762190000|2022-05-05 14:49:50|590.26|587.86|589.89|587.49|590.26|587.86|589.89|587.49|0
1651762200000|2022-05-05 14:50:00|590.87|588.47|591.85|589.45|591.85|589.45|590.63|588.23|0
1651762210000|2022-05-05 14:50:10|592.09|589.69|593.07|590.67|593.81|591.41|592.09|589.69|0
1651762220000|2022-05-05 14:50:20|592.96|590.56|593.07|590.67|593.07|590.67|592.83|590.43|0
1651762230000|2022-05-05 14:50:30|593.32|590.92|594.79|592.39|594.79|592.39|593.32|590.92|0
1651762240000|2022-05-05 14:50:40|594.3|591.9|594.79|592.39|594.79|592.39|594.05|591.65|0
1651762250000|2022-05-05 14:50:50|595.03|592.63|595.03|592.63|595.03|592.63|594.3|591.9|0
1651762260000|2022-05-05 14:51:00|594.54|592.14|594.54|592.14|595.03|592.63|593.81|591.41|0
1651762270000|2022-05-05 14:51:10|595.28|592.88|594.05|591.65|595.28|592.88|594.05|591.65|0
1651762280000|2022-05-05 14:51:20|592.58|590.18|587.88|585.48|592.58|590.18|587.88|585.48|0
1651762290000|2022-05-05 14:51:30|587.03|584.63|590.2|587.8|590.2|587.8|587.03|584.63|0
1651762300000|2022-05-05 14:51:40|588.49|586.09|587.76|585.36|588.73|586.33|587.76|585.36|0
1651762310000|2022-05-05 14:51:50|587.03|584.63|586.78|584.38|587.03|584.63|586.67|584.27|0
1651762320000|2022-05-05 14:52:00|587.27|584.87|587.03|584.63|587.76|585.36|587.03|584.63|0
1651762330000|2022-05-05 14:52:10|587.27|584.87|586.78|584.38|587.27|584.87|586.78|584.38|0
1651762340000|2022-05-05 14:52:20|585.32|582.92|586.54|584.14|586.54|584.14|585.32|582.92|0
1651762350000|2022-05-05 14:52:30|586.78|584.38|589.31|586.91|589.31|586.91|586.78|584.38|0
1651762360000|2022-05-05 14:52:40|590.53|588.13|590.66|588.26|590.66|588.26|590.29|587.89|0
1651762370000|2022-05-05 14:52:50|592.49|590.09|593.95|591.55|593.95|591.55|592.49|590.09|0
1651762380000|2022-05-05 14:53:00|594.2|591.8|593.95|591.55|594.2|591.8|593.22|590.82|0
1651762390000|2022-05-05 14:53:10|594.2|591.8|592|589.6|594.2|591.8|591.51|589.11|0
1651762400000|2022-05-05 14:53:20|592.37|589.97|592.73|590.33|593.22|590.82|592.37|589.97|0
1651762410000|2022-05-05 14:53:30|593.22|590.82|591.63|589.23|593.22|590.82|591.02|588.62|0
1651762420000|2022-05-05 14:53:40|591.26|588.86|592.73|590.33|592.73|590.33|591.26|588.86|0
1651762430000|2022-05-05 14:53:50|593.22|590.82|593.71|591.31|593.71|591.31|592.49|590.09|0
1651762440000|2022-05-05 14:54:00|593.22|590.82|592.49|590.09|593.22|590.82|592|589.6|0
1651762450000|2022-05-05 14:54:10|591.75|589.35|593.46|591.06|593.46|591.06|591.26|588.86|0
1651762460000|2022-05-05 14:54:20|593.1|590.7|591.75|589.35|593.1|590.7|591.75|589.35|0
1651762470000|2022-05-05 14:54:30|592.97|590.57|592|589.6|592.97|590.57|592|589.6|0
1651762480000|2022-05-05 14:54:40|592.49|590.09|590.66|588.26|592.49|590.09|590.66|588.26|0
1651762490000|2022-05-05 14:54:50|590.77|588.37|589.55|587.15|590.77|588.37|589.55|587.15|0
1651762500000|2022-05-05 14:55:00|588.82|586.42|587.35|584.95|588.82|586.42|587.35|584.95|0
1651762510000|2022-05-05 14:55:10|587.84|585.44|587.35|584.95|587.84|585.44|587.35|584.95|0
1651762520000|2022-05-05 14:55:20|585.89|583.49|584.91|582.51|585.89|583.49|584.18|581.78|0
1651762530000|2022-05-05 14:55:30|585.16|582.76|584.18|581.78|585.16|582.76|584.18|581.78|0
1651762540000|2022-05-05 14:55:40|585.16|582.76|584.67|582.27|585.16|582.76|584.67|582.27|0
1651762550000|2022-05-05 14:55:50|584.18|581.78|584.91|582.51|584.91|582.51|584.18|581.78|0
1651762560000|2022-05-05 14:56:00|584.67|582.27|588.09|585.69|588.09|585.69|584.67|582.27|0
1651762570000|2022-05-05 14:56:10|588.33|585.93|586.99|584.59|588.33|585.93|586.62|584.22|0
1651762580000|2022-05-05 14:56:20|586.38|583.98|588.82|586.42|589.19|586.79|586.38|583.98|0
1651762590000|2022-05-05 14:56:30|589.31|586.91|589.31|586.91|589.31|586.91|589.06|586.66|0
1651762600000|2022-05-05 14:56:40|588.82|586.42|589.06|586.66|589.8|587.4|588.82|586.42|0
1651762610000|2022-05-05 14:56:50|588.21|585.81|587.84|585.44|588.21|585.81|587.84|585.44|0
1651762620000|2022-05-05 14:57:00|587.11|584.71|587.6|585.2|588.33|585.93|587.11|584.71|0
1651762630000|2022-05-05 14:57:10|588.09|585.69|589.55|587.15|589.55|587.15|587.11|584.71|0
1651762640000|2022-05-05 14:57:20|590.04|587.64|587.6|585.2|590.04|587.64|587.6|585.2|0
1651762650000|2022-05-05 14:57:30|586.38|583.98|588.57|586.17|588.57|586.17|586.38|583.98|0
1651762660000|2022-05-05 14:57:40|588.82|586.42|589.19|586.79|589.19|586.79|588.82|586.42|0
1651762670000|2022-05-05 14:57:50|589.55|587.15|588.82|586.42|589.55|587.15|588.82|586.42|0
1651762680000|2022-05-05 14:58:00|589.06|586.66|588.82|586.42|589.55|587.15|588.82|586.42|0
1651762690000|2022-05-05 14:58:10|588.09|585.69|586.62|584.22|588.57|586.17|586.62|584.22|0
1651762700000|2022-05-05 14:58:20|586.13|583.73|586.86|584.46|586.86|584.46|586.13|583.73|0
1651762710000|2022-05-05 14:58:30|586.62|584.22|587.72|585.32|588.33|585.93|586.62|584.22|0
1651762720000|2022-05-05 14:58:40|587.35|584.95|588.09|585.69|588.09|585.69|587.11|584.71|0
1651762730000|2022-05-05 14:58:50|587.6|585.2|587.24|584.84|587.6|585.2|587.11|584.71|0
1651762740000|2022-05-05 14:59:00|586.13|583.73|586.5|584.1|586.5|584.1|585.89|583.49|0
1651762750000|2022-05-05 14:59:10|585.16|582.76|583.45|581.05|585.16|582.76|582.96|580.56|0
1651762760000|2022-05-05 14:59:20|583.2|580.8|581.74|579.34|583.2|580.8|581.74|579.34|0
1651762770000|2022-05-05 14:59:30|582.23|579.83|581.01|578.61|582.23|579.83|581.01|578.61|0
1651762780000|2022-05-05 14:59:40|580.76|578.36|581.98|579.58|581.98|579.58|580.76|578.36|0
1651762790000|2022-05-05 14:59:50|581.25|578.85|580.76|578.36|581.74|579.34|580.76|578.36|0
1651762800000|2022-05-05 15:00:00|581.98|579.58|581.74|579.34|582.47|580.07|581.74|579.34|0
1651762810000|2022-05-05 15:00:10|582.47|580.07|582.23|579.83|582.47|580.07|582.23|579.83|0
1651762820000|2022-05-05 15:00:20|580.76|578.36|581.62|579.22|581.62|579.22|580.76|578.36|0
1651762830000|2022-05-05 15:00:30|581.5|579.1|580.52|578.12|581.5|579.1|580.52|578.12|0
1651762840000|2022-05-05 15:00:40|580.76|578.36|580.03|577.63|580.76|578.36|579.79|577.39|0
1651762850000|2022-05-05 15:00:50|577.84|575.44|577.84|575.44|578.08|575.68|577.84|575.44|0
1651762860000|2022-05-05 15:01:00|578.33|575.93|580.76|578.36|580.76|578.36|578.33|575.93|0
1651762870000|2022-05-05 15:01:10|580.28|577.88|579.3|576.9|580.28|577.88|579.3|576.9|0
1651762880000|2022-05-05 15:01:20|581.01|578.61|581.74|579.34|582.23|579.83|581.01|578.61|0
1651762890000|2022-05-05 15:01:30|582.35|579.95|582.47|580.07|582.72|580.32|582.35|579.95|0
1651762900000|2022-05-05 15:01:40|581.98|579.58|582.96|580.56|582.96|580.56|581.98|579.58|0
1651762910000|2022-05-05 15:01:50|583.2|580.8|583.69|581.29|584.18|581.78|583.2|580.8|0
1651762920000|2022-05-05 15:02:00|583.82|581.42|583.45|581.05|584.18|581.78|583.2|580.8|0
1651762930000|2022-05-05 15:02:10|583.69|581.29|585.89|583.49|585.89|583.49|583.69|581.29|0
1651762940000|2022-05-05 15:02:20|586.62|584.22|586.86|584.46|586.86|584.46|586.62|584.22|0
1651762950000|2022-05-05 15:02:30|587.11|584.71|587.6|585.2|587.6|585.2|587.11|584.71|0
1651762960000|2022-05-05 15:02:40|587.35|584.95|588.33|585.93|588.33|585.93|587.11|584.71|0
1651762970000|2022-05-05 15:02:50|588.82|586.42|588.46|586.06|589.8|587.4|588.46|586.06|0
1651762980000|2022-05-05 15:03:00|588.82|586.42|588.33|585.93|589.06|586.66|588.33|585.93|0
1651762990000|2022-05-05 15:03:10|589.06|586.66|589.8|587.4|589.92|587.52|589.06|586.66|0
1651763000000|2022-05-05 15:03:20|590.28|587.88|589.8|587.4|590.28|587.88|589.8|587.4|0
1651763010000|2022-05-05 15:03:30|589.06|586.66|590.53|588.13|591.51|589.11|589.06|586.66|0
1651763020000|2022-05-05 15:03:40|590.77|588.37|590.77|588.37|590.77|588.37|589.8|587.4|0
1651763030000|2022-05-05 15:03:50|590.53|588.13|590.53|588.13|590.53|588.13|590.28|587.88|0
1651763040000|2022-05-05 15:04:00|591.26|588.86|592.24|589.84|592.24|589.84|591.02|588.62|0
1651763050000|2022-05-05 15:04:10|592.48|590.08|594.2|591.8|594.2|591.8|592.48|590.08|0
1651763060000|2022-05-05 15:04:20|592.97|590.57|593.71|591.31|593.71|591.31|592.97|590.57|0
1651763070000|2022-05-05 15:04:30|593.46|591.06|591.02|588.62|593.46|591.06|591.02|588.62|0
1651763080000|2022-05-05 15:04:40|590.77|588.37|590.77|588.37|590.77|588.37|590.04|587.64|0
1651763090000|2022-05-05 15:04:50|591.26|588.86|592.37|589.97|592.37|589.97|591.26|588.86|0
1651763100000|2022-05-05 15:05:00|592.24|589.84|592.37|589.97|592.97|590.57|592.24|589.84|0
1651763110000|2022-05-05 15:05:10|592.73|590.33|590.53|588.13|592.73|590.33|590.53|588.13|0
1651763120000|2022-05-05 15:05:20|589.31|586.91|590.28|587.88|590.28|587.88|588.57|586.17|0
1651763130000|2022-05-05 15:05:30|591.02|588.62|588.82|586.42|591.02|588.62|588.82|586.42|0
1651763140000|2022-05-05 15:05:40|588.57|586.17|589.8|587.4|589.8|587.4|588.57|586.17|0
1651763150000|2022-05-05 15:05:50|590.04|587.64|590.28|587.88|590.28|587.88|590.04|587.64|0
1651763160000|2022-05-05 15:06:00|590.53|588.13|591.02|588.62|591.02|588.62|590.53|588.13|0
1651763170000|2022-05-05 15:06:10|591.51|589.11|592.61|590.21|592.61|590.21|591.51|589.11|0
1651763180000|2022-05-05 15:06:20|592.73|590.33|591.51|589.11|592.73|590.33|591.51|589.11|0
1651763190000|2022-05-05 15:06:30|591.75|589.35|593.22|590.82|593.22|590.82|591.75|589.35|0
1651763200000|2022-05-05 15:06:40|592.48|590.08|593.71|591.31|593.71|591.31|592.48|590.08|0
1651763210000|2022-05-05 15:06:50|594.2|591.8|594.93|592.53|594.93|592.53|594.2|591.8|0
1651763220000|2022-05-05 15:07:00|598.35|595.95|599.09|596.69|599.09|596.69|598.35|595.95|0
1651763230000|2022-05-05 15:07:10|599.82|597.42|599.58|597.18|599.82|597.42|599.33|596.93|0
1651763240000|2022-05-05 15:07:20|600.31|597.91|599.58|597.18|600.31|597.91|599.58|597.18|0
1651763250000|2022-05-05 15:07:30|598.84|596.44|599.33|596.93|599.58|597.18|598.84|596.44|0
1651763260000|2022-05-05 15:07:40|599.58|597.18|601.18|598.78|601.18|598.78|599.58|597.18|0
1651763270000|2022-05-05 15:07:50|601.78|599.38|602.76|600.36|602.76|600.36|601.78|599.38|0
1651763280000|2022-05-05 15:08:00|603.01|600.61|605.21|602.81|605.21|602.81|603.01|600.61|0
1651763290000|2022-05-05 15:08:10|605.46|603.06|605.95|603.55|605.95|603.55|605.46|603.06|0
1651763300000|2022-05-05 15:08:20|606.08|603.68|606.19|603.79|606.19|603.79|606.08|603.68|0
1651763310000|2022-05-05 15:08:30|606.44|604.04|606.44|604.04|606.68|604.28|606.44|604.04|0
1651763320000|2022-05-05 15:08:40|605.95|603.55|605.21|602.81|605.95|603.55|604.72|602.32|0
1651763330000|2022-05-05 15:08:50|605.46|603.06|607.42|605.02|607.42|605.02|605.46|603.06|0
1651763340000|2022-05-05 15:09:00|607.66|605.26|607.42|605.02|607.66|605.26|607.17|604.77|0
1651763350000|2022-05-05 15:09:10|607.66|605.26|607.66|605.26|607.66|605.26|607.66|605.26|0
1651763360000|2022-05-05 15:09:20|607.91|605.51|607.17|604.77|607.91|605.51|607.17|604.77|0
1651763370000|2022-05-05 15:09:30|606.68|604.28|605.95|603.55|606.68|604.28|605.95|603.55|0
1651763380000|2022-05-05 15:09:40|605.46|603.06|604.97|602.57|605.46|603.06|604.97|602.57|0
1651763390000|2022-05-05 15:09:50|603.74|601.34|603.45|601.05|603.74|601.34|603.45|601.05|0
1651763400000|2022-05-05 15:10:00|603.33|600.93|603.21|600.81|603.94|601.54|603.21|600.81|0
1651763410000|2022-05-05 15:10:10|602.96|600.56|603.69|601.29|603.69|601.29|602.72|600.32|0
1651763420000|2022-05-05 15:10:20|604.18|601.78|604.92|602.52|604.92|602.52|603.94|601.54|0
1651763430000|2022-05-05 15:10:30|606.14|603.74|605.65|603.25|606.63|604.23|605.65|603.25|0
1651763440000|2022-05-05 15:10:40|605.16|602.76|603.94|601.54|605.16|602.76|603.94|601.54|0
1651763450000|2022-05-05 15:10:50|604.67|602.27|602.96|600.56|604.67|602.27|602.96|600.56|0
1651763460000|2022-05-05 15:11:00|602.23|599.83|604.92|602.52|604.92|602.52|602.23|599.83|0
1651763470000|2022-05-05 15:11:10|605.16|602.76|606.14|603.74|606.14|603.74|605.16|602.76|0
1651763480000|2022-05-05 15:11:20|606.63|604.23|605.65|603.25|607|604.6|605.65|603.25|0
1651763490000|2022-05-05 15:11:30|604.92|602.52|603.69|601.29|604.92|602.52|603.69|601.29|0
1651763500000|2022-05-05 15:11:40|603.21|600.81|605.89|603.49|605.89|603.49|603.21|600.81|0
1651763510000|2022-05-05 15:11:50|606.38|603.98|606.14|603.74|606.38|603.98|606.14|603.74|0
1651763520000|2022-05-05 15:12:00|605.65|603.25|602.47|600.07|605.65|603.25|602.47|600.07|0
1651763530000|2022-05-05 15:12:10|601.5|599.1|602.84|600.44|602.96|600.56|601.5|599.1|0
1651763540000|2022-05-05 15:12:20|603.21|600.81|603.69|601.29|603.69|601.29|603.21|600.81|0
1651763550000|2022-05-05 15:12:30|601.5|599.1|602.72|600.32|602.72|600.32|601.5|599.1|0
1651763560000|2022-05-05 15:12:40|603.45|601.05|603.21|600.81|603.69|601.29|603.21|600.81|0
1651763570000|2022-05-05 15:12:50|601.99|599.59|603.69|601.29|603.69|601.29|601.99|599.59|0
1651763580000|2022-05-05 15:13:00|604.67|602.27|605.16|602.76|605.16|602.76|604.43|602.03|0
1651763590000|2022-05-05 15:13:10|604.92|602.52|605.65|603.25|605.65|603.25|604.92|602.52|0
1651763600000|2022-05-05 15:13:20|606.14|603.74|607.36|604.96|607.36|604.96|606.14|603.74|0
1651763610000|2022-05-05 15:13:30|607.85|605.45|607.48|605.08|608.09|605.69|607.48|605.08|0
1651763620000|2022-05-05 15:13:40|607.11|604.71|606.62|604.22|607.11|604.71|605.4|603|0
1651763630000|2022-05-05 15:13:50|605.65|603.25|604.92|602.52|605.65|603.25|604.67|602.27|0
1651763640000|2022-05-05 15:14:00|605.77|603.37|606.38|603.98|606.38|603.98|605.4|603|0
1651763650000|2022-05-05 15:14:10|606.62|604.22|606.14|603.74|607.11|604.71|606.14|603.74|0
1651763660000|2022-05-05 15:14:20|604.92|602.52|604.43|602.03|604.92|602.52|604.18|601.78|0
1651763670000|2022-05-05 15:14:30|604.18|601.78|602.96|600.56|604.18|601.78|602.96|600.56|0
1651763680000|2022-05-05 15:14:40|603.45|601.05|600.52|598.12|603.45|601.05|600.52|598.12|0
1651763690000|2022-05-05 15:14:50|600.28|597.88|600.03|597.63|600.77|598.37|600.03|597.63|0
1651763700000|2022-05-05 15:15:00|601.99|599.59|603.94|601.54|603.94|601.54|601.99|599.59|0
1651763710000|2022-05-05 15:15:10|604.43|602.03|604.18|601.78|604.91|602.51|603.94|601.54|0
1651763720000|2022-05-05 15:15:20|603.94|601.54|603.94|601.54|603.94|601.54|603.94|601.54|0
1651763730000|2022-05-05 15:15:30|604.67|602.27|604.43|602.03|605.65|603.25|604.43|602.03|0
1651763740000|2022-05-05 15:15:40|604.67|602.27|605.65|603.25|605.65|603.25|604.67|602.27|0
1651763750000|2022-05-05 15:15:50|606.14|603.74|606.14|603.74|606.38|603.98|606.14|603.74|0
1651763760000|2022-05-05 15:16:00|606.87|604.47|606.62|604.22|606.87|604.47|606.38|603.98|0
1651763770000|2022-05-05 15:16:10|606.14|603.74|607.36|604.96|607.36|604.96|606.14|603.74|0
1651763780000|2022-05-05 15:16:20|607.6|605.2|608.34|605.94|608.34|605.94|607.6|605.2|0
1651763790000|2022-05-05 15:16:30|608.82|606.42|609.07|606.67|609.07|606.67|608.58|606.18|0
1651763800000|2022-05-05 15:16:40|608.82|606.42|608.82|606.42|609.07|606.67|608.09|605.69|0
1651763810000|2022-05-05 15:16:50|607.11|604.71|603.69|601.29|607.11|604.71|603.69|601.29|0
1651763820000|2022-05-05 15:17:00|604.91|602.51|606.87|604.47|606.87|604.47|604.91|602.51|0
1651763830000|2022-05-05 15:17:10|606.26|603.86|606.38|603.98|606.38|603.98|605.89|603.49|0
1651763840000|2022-05-05 15:17:20|606.14|603.74|603.21|600.81|606.14|603.74|603.21|600.81|0
1651763850000|2022-05-05 15:17:30|601.01|598.61|601.01|598.61|601.01|598.61|600.76|598.36|0
1651763860000|2022-05-05 15:17:40|601.5|599.1|601.98|599.58|602.47|600.07|601.5|599.1|0
1651763870000|2022-05-05 15:17:50|601.25|598.85|600.52|598.12|601.25|598.85|599.79|597.39|0
1651763880000|2022-05-05 15:18:00|599.54|597.14|597.84|595.44|599.54|597.14|597.84|595.44|0
1651763890000|2022-05-05 15:18:10|596.86|594.46|596.13|593.73|596.86|594.46|596.13|593.73|0
1651763900000|2022-05-05 15:18:20|596.37|593.97|596.13|593.73|596.37|593.97|595.89|593.49|0
1651763910000|2022-05-05 15:18:30|595.89|593.49|596.37|593.97|596.37|593.97|595.89|593.49|0
1651763920000|2022-05-05 15:18:40|597.59|595.19|598.33|595.93|598.33|595.93|596.86|594.46|0
1651763930000|2022-05-05 15:18:50|597.84|595.44|598.33|595.93|598.33|595.93|597.84|595.44|0
1651763940000|2022-05-05 15:19:00|597.35|594.95|597.59|595.19|597.84|595.44|597.35|594.95|0
1651763950000|2022-05-05 15:19:10|599.79|597.39|599.3|596.9|599.79|597.39|598.81|596.41|0
1651763960000|2022-05-05 15:19:20|598.81|596.41|599.79|597.39|599.79|597.39|598.81|596.41|0
1651763970000|2022-05-05 15:19:30|598.81|596.41|600.03|597.63|600.03|597.63|598.81|596.41|0
1651763980000|2022-05-05 15:19:40|599.06|596.66|600.28|597.88|600.28|597.88|599.06|596.66|0
1651763990000|2022-05-05 15:19:50|602.23|599.83|602.96|600.56|602.96|600.56|602.23|599.83|0
1651764000000|2022-05-05 15:20:00|603.45|601.05|604.18|601.78|604.18|601.78|603.45|601.05|0
1651764010000|2022-05-05 15:20:10|605.16|602.76|608.09|605.69|608.09|605.69|605.16|602.76|0
1651764020000|2022-05-05 15:20:20|608.33|605.93|608.09|605.69|608.82|606.42|608.09|605.69|0
1651764030000|2022-05-05 15:20:30|606.87|604.47|605.16|602.76|606.87|604.47|605.16|602.76|0
1651764040000|2022-05-05 15:20:40|605.53|603.13|605.16|602.76|605.89|603.49|605.16|602.76|0
1651764050000|2022-05-05 15:20:50|604.67|602.27|607.11|604.71|607.11|604.71|604.67|602.27|0
1651764060000|2022-05-05 15:21:00|607.85|605.45|607.85|605.45|608.09|605.69|607.73|605.33|0
1651764070000|2022-05-05 15:21:10|608.09|605.69|605.89|603.49|608.09|605.69|605.89|603.49|0
1651764080000|2022-05-05 15:21:20|606.14|603.74|605.65|603.25|606.14|603.74|604.43|602.03|0
1651764090000|2022-05-05 15:21:30|605.89|603.49|606.02|603.62|606.02|603.62|605.4|603|0
1651764100000|2022-05-05 15:21:40|605.16|602.76|603.94|601.54|605.16|602.76|603.94|601.54|0
1651764110000|2022-05-05 15:21:50|604.31|601.91|605.4|603|606.38|603.98|604.31|601.91|0
1651764120000|2022-05-05 15:22:00|606.14|603.74|603.69|601.29|606.14|603.74|603.69|601.29|0
1651764130000|2022-05-05 15:22:10|602.47|600.07|603.2|600.8|603.94|601.54|602.47|600.07|0
1651764140000|2022-05-05 15:22:20|602.72|600.32|602.96|600.56|603.69|601.29|602.72|600.32|0
1651764150000|2022-05-05 15:22:30|603.2|600.8|604.18|601.78|604.18|601.78|603.2|600.8|0
1651764160000|2022-05-05 15:22:40|605.4|603|606.14|603.74|606.14|603.74|605.4|603|0
1651764170000|2022-05-05 15:22:50|604.43|602.03|605.65|603.25|605.65|603.25|604.43|602.03|0
1651764180000|2022-05-05 15:23:00|605.04|602.64|606.14|603.74|606.38|603.98|605.04|602.64|0
1651764190000|2022-05-05 15:23:10|605.89|603.49|605.65|603.25|605.89|603.49|605.16|602.76|0
1651764200000|2022-05-05 15:23:20|605.89|603.49|605.4|603|606.87|604.47|605.4|603|0
1651764210000|2022-05-05 15:23:30|605.65|603.25|604.18|601.78|605.65|603.25|603.45|601.05|0
1651764220000|2022-05-05 15:23:40|605.16|602.76|606.14|603.74|606.14|603.74|605.16|602.76|0
1651764230000|2022-05-05 15:23:50|605.89|603.49|606.38|603.98|606.87|604.47|605.89|603.49|0
1651764240000|2022-05-05 15:24:00|606.62|604.22|607.36|604.96|607.36|604.96|605.89|603.49|0
1651764250000|2022-05-05 15:24:10|607.11|604.71|607.48|605.08|607.85|605.45|607.11|604.71|0
1651764260000|2022-05-05 15:24:20|608.09|605.69|609.07|606.67|609.31|606.91|608.09|605.69|0
1651764270000|2022-05-05 15:24:30|608.82|606.42|609.31|606.91|609.56|607.16|608.82|606.42|0
1651764280000|2022-05-05 15:24:40|609.56|607.16|610.05|607.65|611.02|608.62|609.56|607.16|0
1651764290000|2022-05-05 15:24:50|609.8|607.4|611.02|608.62|611.02|608.62|609.8|607.4|0
1651764300000|2022-05-05 15:25:00|610.53|608.13|610.29|607.89|610.53|608.13|610.29|607.89|0
1651764310000|2022-05-05 15:25:10|610.04|607.64|610.78|608.38|610.78|608.38|609.8|607.4|0
1651764320000|2022-05-05 15:25:20|611.02|608.62|610.29|607.89|611.02|608.62|610.29|607.89|0
1651764330000|2022-05-05 15:25:30|610.66|608.26|611.27|608.87|611.27|608.87|610.29|607.89|0
1651764340000|2022-05-05 15:25:40|611.76|609.36|611.39|608.99|611.76|609.36|611.39|608.99|0
1651764350000|2022-05-05 15:25:50|611.51|609.11|611.76|609.36|611.76|609.36|611.51|609.11|0
1651764360000|2022-05-05 15:26:00|611.02|608.62|611.51|609.11|611.51|609.11|611.02|608.62|0
1651764370000|2022-05-05 15:26:10|609.07|606.67|608.58|606.18|609.68|607.28|608.58|606.18|0
1651764380000|2022-05-05 15:26:20|606.62|604.22|606.62|604.22|606.62|604.22|605.4|603|0
1651764390000|2022-05-05 15:26:30|605.89|603.49|604.91|602.51|605.89|603.49|604.91|602.51|0
1651764400000|2022-05-05 15:26:40|605.65|603.25|606.87|604.47|606.87|604.47|605.65|603.25|0
1651764410000|2022-05-05 15:26:50|607.6|605.2|606.87|604.47|607.73|605.33|606.62|604.22|0
1651764420000|2022-05-05 15:27:00|607.36|604.96|606.38|603.98|607.6|605.2|606.38|603.98|0
1651764430000|2022-05-05 15:27:10|605.89|603.49|606.38|603.98|606.38|603.98|605.4|603|0
1651764440000|2022-05-05 15:27:20|604.67|602.27|605.77|603.37|605.77|603.37|604.18|601.78|0
1651764450000|2022-05-05 15:27:30|605.89|603.49|606.87|604.47|606.87|604.47|605.65|603.25|0
1651764460000|2022-05-05 15:27:40|605.89|603.49|605.89|603.49|606.13|603.73|605.89|603.49|0
1651764470000|2022-05-05 15:27:50|605.4|603|604.8|602.4|606.02|603.62|604.8|602.4|0
1651764480000|2022-05-05 15:28:00|605.65|603.25|605.16|602.76|605.65|603.25|604.67|602.27|0
1651764490000|2022-05-05 15:28:10|604.91|602.51|602.96|600.56|604.91|602.51|602.96|600.56|0
1651764500000|2022-05-05 15:28:20|603.94|601.54|605.4|603|605.4|603|603.94|601.54|0
1651764510000|2022-05-05 15:28:30|605.65|603.25|607.11|604.71|607.11|604.71|605.65|603.25|0
1651764520000|2022-05-05 15:28:40|605.65|603.25|605.89|603.49|605.89|603.49|605.65|603.25|0
1651764530000|2022-05-05 15:28:50|606.13|603.73|606.38|603.98|606.62|604.22|606.13|603.73|0
1651764540000|2022-05-05 15:29:00|607.36|604.96|603.94|601.54|607.36|604.96|603.94|601.54|0
1651764550000|2022-05-05 15:29:10|603.69|601.29|605.4|603|605.4|603|603.69|601.29|0
1651764560000|2022-05-05 15:29:20|604.67|602.27|603.69|601.29|604.67|602.27|603.69|601.29|0
1651764570000|2022-05-05 15:29:30|602.47|600.07|603.69|601.29|603.69|601.29|602.23|599.83|0
1651764580000|2022-05-05 15:29:40|603.45|601.05|602.72|600.32|603.45|601.05|602.47|600.07|0
1651764590000|2022-05-05 15:29:50|603.2|600.8|601.5|599.1|603.2|600.8|601.5|599.1|0
1651764600000|2022-05-05 15:30:00|602.96|600.56|602.96|600.56|603.94|601.54|602.96|600.56|0
1651764610000|2022-05-05 15:30:10|603.45|601.05|602.96|600.56|603.45|601.05|602.47|600.07|0
1651764620000|2022-05-05 15:30:20|603.45|601.05|601.98|599.58|603.45|601.05|601.98|599.58|0
1651764630000|2022-05-05 15:30:30|602.96|600.56|603.2|600.8|603.82|601.42|602.96|600.56|0
1651764640000|2022-05-05 15:30:40|602.96|600.56|604.42|602.02|604.42|602.02|602.96|600.56|0
1651764650000|2022-05-05 15:30:50|604.67|602.27|605.4|603|605.4|603|604.67|602.27|0
1651764660000|2022-05-05 15:31:00|605.89|603.49|605.65|603.25|606.13|603.73|605.4|603|0
1651764670000|2022-05-05 15:31:10|606.38|603.98|604.91|602.51|606.38|603.98|604.91|602.51|0
1651764680000|2022-05-05 15:31:20|604.67|602.27|604.18|601.78|604.67|602.27|603.45|601.05|0
1651764690000|2022-05-05 15:31:30|604.42|602.02|604.91|602.51|605.4|603|604.42|602.02|0
1651764700000|2022-05-05 15:31:40|603.94|601.54|601.01|598.61|604.18|601.78|601.01|598.61|0
1651764710000|2022-05-05 15:31:50|601.5|599.1|599.3|596.9|601.74|599.34|599.3|596.9|0
1651764720000|2022-05-05 15:32:00|598.81|596.41|597.59|595.19|599.06|596.66|597.59|595.19|0
1651764730000|2022-05-05 15:32:10|597.84|595.44|597.1|594.7|598.08|595.68|597.1|594.7|0
1651764740000|2022-05-05 15:32:20|597.84|595.44|597.59|595.19|597.84|595.44|596.62|594.22|0
1651764750000|2022-05-05 15:32:30|597.35|594.95|597.59|595.19|597.59|595.19|596.62|594.22|0
1651764760000|2022-05-05 15:32:40|598.32|595.92|597.59|595.19|598.32|595.92|597.59|595.19|0
1651764770000|2022-05-05 15:32:50|596.62|594.22|594.42|592.02|596.62|594.22|594.18|591.78|0
1651764780000|2022-05-05 15:33:00|594.31|591.91|593.94|591.54|594.42|592.02|593.94|591.54|0
1651764790000|2022-05-05 15:33:10|593.45|591.05|593.2|590.8|594.91|592.51|593.2|590.8|0
1651764800000|2022-05-05 15:33:20|593.94|591.54|594.42|592.02|594.42|592.02|593.45|591.05|0
1651764810000|2022-05-05 15:33:30|595.15|592.75|596.86|594.46|596.86|594.46|595.15|592.75|0
1651764820000|2022-05-05 15:33:40|597.1|594.7|595.15|592.75|597.1|594.7|595.15|592.75|0
1651764830000|2022-05-05 15:33:50|594.67|592.27|595.64|593.24|595.64|593.24|594.42|592.02|0
1651764840000|2022-05-05 15:34:00|596.01|593.61|596.13|593.73|596.37|593.97|596.01|593.61|0
1651764850000|2022-05-05 15:34:10|596.62|594.22|597.35|594.95|597.35|594.95|596.62|594.22|0
1651764860000|2022-05-05 15:34:20|596.62|594.22|599.3|596.9|599.3|596.9|596.62|594.22|0
1651764870000|2022-05-05 15:34:30|599.05|596.65|598.94|596.54|599.3|596.9|598.94|596.54|0
1651764880000|2022-05-05 15:34:40|599.3|596.9|599.54|597.14|599.54|597.14|599.3|596.9|0
1651764890000|2022-05-05 15:34:50|599.3|596.9|600.03|597.63|600.03|597.63|599.05|596.65|0
1651764900000|2022-05-05 15:35:00|599.54|597.14|599.54|597.14|600.03|597.63|599.3|596.9|0
1651764910000|2022-05-05 15:35:10|598.32|595.92|595.88|593.48|598.32|595.92|595.88|593.48|0
1651764920000|2022-05-05 15:35:20|594.91|592.51|594.42|592.02|594.91|592.51|594.42|592.02|0
1651764930000|2022-05-05 15:35:30|595.4|593|596.62|594.22|596.86|594.46|595.4|593|0
1651764940000|2022-05-05 15:35:40|598.08|595.68|596.86|594.46|598.08|595.68|596.86|594.46|0
1651764950000|2022-05-05 15:35:50|597.1|594.7|595.64|593.24|597.1|594.7|595.64|593.24|0
1651764960000|2022-05-05 15:36:00|595.28|592.88|596.37|593.97|596.37|593.97|594.91|592.51|0
1651764970000|2022-05-05 15:36:10|597.1|594.7|596.13|593.73|597.1|594.7|596.13|593.73|0
1651764980000|2022-05-05 15:36:20|595.77|593.37|594.18|591.78|595.77|593.37|594.18|591.78|0
1651764990000|2022-05-05 15:36:30|594.42|592.02|593.94|591.54|594.42|592.02|593.82|591.42|0
1651765000000|2022-05-05 15:36:40|593.09|590.69|592.72|590.32|593.69|591.29|592.72|590.32|0
1651765010000|2022-05-05 15:36:50|592.23|589.83|591.63|589.23|592.23|589.83|591.5|589.1|0
1651765020000|2022-05-05 15:37:00|591.01|588.61|589.55|587.15|591.01|588.61|589.55|587.15|0
1651765030000|2022-05-05 15:37:10|589.8|587.4|590.77|588.37|591.01|588.61|589.68|587.28|0
1651765040000|2022-05-05 15:37:20|590.53|588.13|589.8|587.4|590.77|588.37|589.8|587.4|0
1651765050000|2022-05-05 15:37:30|589.55|587.15|588.09|585.69|589.8|587.4|588.09|585.69|0
1651765060000|2022-05-05 15:37:40|587.12|584.72|588.09|585.69|588.09|585.69|587.12|584.72|0
1651765070000|2022-05-05 15:37:50|587.36|584.96|587.85|585.45|588.09|585.69|587.36|584.96|0
1651765080000|2022-05-05 15:38:00|587.6|585.2|588.33|585.93|588.33|585.93|587.6|585.2|0
1651765090000|2022-05-05 15:38:10|588.58|586.18|589.79|587.39|590.04|587.64|588.58|586.18|0
1651765100000|2022-05-05 15:38:20|588.82|586.42|587.85|585.45|588.82|586.42|587.85|585.45|0
1651765110000|2022-05-05 15:38:30|588.09|585.69|587.36|584.96|588.58|586.18|587.36|584.96|0
1651765120000|2022-05-05 15:38:40|587.12|584.72|587.12|584.72|587.12|584.72|586.87|584.47|0
1651765130000|2022-05-05 15:38:50|586.87|584.47|586.63|584.23|586.87|584.47|586.39|583.99|0
1651765140000|2022-05-05 15:39:00|586.15|583.75|584.44|582.04|586.27|583.87|584.44|582.04|0
1651765150000|2022-05-05 15:39:10|586.63|584.23|586.63|584.23|586.63|584.23|586.39|583.99|0
1651765160000|2022-05-05 15:39:20|586.87|584.47|588.82|586.42|588.82|586.42|586.87|584.47|0
1651765170000|2022-05-05 15:39:30|589.06|586.66|590.44|588.04|590.44|588.04|589.06|586.66|0
1651765180000|2022-05-05 15:39:40|590.19|587.79|588.97|586.57|590.19|587.79|588.97|586.57|0
1651765190000|2022-05-05 15:39:50|588.48|586.08|588.48|586.08|588.97|586.57|588.24|585.84|0
1651765200000|2022-05-05 15:40:00|588.97|586.57|585.8|583.4|588.97|586.57|585.8|583.4|0
1651765210000|2022-05-05 15:40:10|586.78|584.38|586.78|584.38|587.75|585.35|586.78|584.38|0
1651765220000|2022-05-05 15:40:20|587.39|584.99|587.75|585.35|587.75|585.35|587.15|584.75|0
1651765230000|2022-05-05 15:40:30|588|585.6|586.78|584.38|588.24|585.84|586.78|584.38|0
1651765240000|2022-05-05 15:40:40|586.04|583.64|587.02|584.62|587.02|584.62|585.56|583.16|0
1651765250000|2022-05-05 15:40:50|587.51|585.11|587.75|585.35|588|585.6|587.51|585.11|0
1651765260000|2022-05-05 15:41:00|588|585.6|588.97|586.57|589.22|586.82|588|585.6|0
1651765270000|2022-05-05 15:41:10|588.48|586.08|587.51|585.11|588.48|586.08|587.51|585.11|0
1651765280000|2022-05-05 15:41:20|588.48|586.08|589.46|587.06|589.46|587.06|588.48|586.08|0
1651765290000|2022-05-05 15:41:30|589.95|587.55|589.95|587.55|590.44|588.04|589.95|587.55|0
1651765300000|2022-05-05 15:41:40|590.44|588.04|590.68|588.28|590.68|588.28|590.44|588.04|0
1651765310000|2022-05-05 15:41:50|590.19|587.79|589.46|587.06|590.19|587.79|589.46|587.06|0
1651765320000|2022-05-05 15:42:00|588.73|586.33|588.24|585.84|588.97|586.57|588.24|585.84|0
1651765330000|2022-05-05 15:42:10|588.73|586.33|588.48|586.08|588.73|586.33|587.75|585.35|0
1651765340000|2022-05-05 15:42:20|588.24|585.84|589.46|587.06|589.46|587.06|588.24|585.84|0
1651765350000|2022-05-05 15:42:30|591.66|589.26|591.17|588.77|591.66|589.26|591.05|588.65|0
1651765360000|2022-05-05 15:42:40|590.44|588.04|592.03|589.63|592.03|589.63|590.44|588.04|0
1651765370000|2022-05-05 15:42:50|592.39|589.99|592.63|590.23|593.85|591.45|592.39|589.99|0
1651765380000|2022-05-05 15:43:00|591.9|589.5|594.1|591.7|594.1|591.7|591.9|589.5|0
1651765390000|2022-05-05 15:43:10|594.59|592.19|593.12|590.72|594.59|592.19|593.12|590.72|0
1651765400000|2022-05-05 15:43:20|592.88|590.48|592.14|589.74|592.88|590.48|591.9|589.5|0
1651765410000|2022-05-05 15:43:30|591.41|589.01|591.9|589.5|591.9|589.5|591.41|589.01|0
1651765420000|2022-05-05 15:43:40|592.14|589.74|592.39|589.99|592.63|590.23|591.9|589.5|0
1651765430000|2022-05-05 15:43:50|593.49|591.09|591.9|589.5|593.49|591.09|591.9|589.5|0
1651765440000|2022-05-05 15:44:00|592.76|590.36|591.9|589.5|592.76|590.36|591.9|589.5|0
1651765450000|2022-05-05 15:44:10|591.66|589.26|591.78|589.38|592.39|589.99|591.54|589.14|0
1651765460000|2022-05-05 15:44:20|592.39|589.99|593|590.6|593|590.6|592.39|589.99|0
1651765470000|2022-05-05 15:44:30|593.85|591.45|593.49|591.09|594.34|591.94|593.49|591.09|0
1651765480000|2022-05-05 15:44:40|592.39|589.99|593.12|590.72|593.12|590.72|592.39|589.99|0
1651765490000|2022-05-05 15:44:50|593.37|590.97|593.85|591.45|594.1|591.7|593.37|590.97|0
1651765500000|2022-05-05 15:45:00|594.59|592.19|595.56|593.16|595.56|593.16|594.59|592.19|0
1651765510000|2022-05-05 15:45:10|595.2|592.8|595.08|592.68|595.56|593.16|594.96|592.56|0
1651765520000|2022-05-05 15:45:20|595.32|592.92|596.54|594.14|596.54|594.14|595.32|592.92|0
1651765530000|2022-05-05 15:45:30|597.03|594.63|598.5|596.1|598.5|596.1|597.03|594.63|0
1651765540000|2022-05-05 15:45:40|598.25|595.85|597.52|595.12|598.25|595.85|597.52|595.12|0
1651765550000|2022-05-05 15:45:50|597.03|594.63|598.74|596.34|598.74|596.34|597.03|594.63|0
1651765560000|2022-05-05 15:46:00|598.5|596.1|599.47|597.07|599.47|597.07|598.5|596.1|0
1651765570000|2022-05-05 15:46:10|600.21|597.81|599.47|597.07|600.21|597.81|599.47|597.07|0
1651765580000|2022-05-05 15:46:20|599.96|597.56|600.7|598.3|601.19|598.79|599.96|597.56|0
1651765590000|2022-05-05 15:46:30|601.19|598.79|600.7|598.3|601.68|599.28|600.7|598.3|0
1651765600000|2022-05-05 15:46:40|601.19|598.79|600.7|598.3|601.43|599.03|600.7|598.3|0
1651765610000|2022-05-05 15:46:50|601.31|598.91|602.65|600.25|602.65|600.25|601.31|598.91|0
1651765620000|2022-05-05 15:47:00|603.14|600.74|603.14|600.74|604.74|602.34|603.14|600.74|0
1651765630000|2022-05-05 15:47:10|604.12|601.72|604.12|601.72|605.1|602.7|604.01|601.61|0
1651765640000|2022-05-05 15:47:20|603.88|601.48|604.37|601.97|604.37|601.97|603.52|601.12|0
1651765650000|2022-05-05 15:47:30|604.61|602.21|603.14|600.74|604.61|602.21|603.14|600.74|0
1651765660000|2022-05-05 15:47:40|603.39|600.99|601.92|599.52|603.39|600.99|601.92|599.52|0
1651765670000|2022-05-05 15:47:50|600.7|598.3|601.68|599.28|601.68|599.28|600.7|598.3|0
1651765680000|2022-05-05 15:48:00|601.43|599.03|601.19|598.79|601.43|599.03|601.19|598.79|0
1651765690000|2022-05-05 15:48:10|601.68|599.28|601.68|599.28|601.92|599.52|601.68|599.28|0
1651765700000|2022-05-05 15:48:20|601.56|599.16|599.72|597.32|601.68|599.28|599.72|597.32|0
1651765710000|2022-05-05 15:48:30|599.47|597.07|601.19|598.79|601.19|598.79|599.47|597.07|0
1651765720000|2022-05-05 15:48:40|601.68|599.28|602.17|599.77|602.17|599.77|601.68|599.28|0
1651765730000|2022-05-05 15:48:50|602.65|600.25|603.39|600.99|603.39|600.99|602.65|600.25|0
1651765740000|2022-05-05 15:49:00|603.14|600.74|602.65|600.25|603.63|601.23|602.65|600.25|0
1651765750000|2022-05-05 15:49:10|603.52|601.12|603.88|601.48|604.12|601.72|603.52|601.12|0
1651765760000|2022-05-05 15:49:20|604.12|601.72|603.88|601.48|604.37|601.97|603.88|601.48|0
1651765770000|2022-05-05 15:49:30|603.39|600.99|603.03|600.63|604.12|601.72|603.03|600.63|0
1651765780000|2022-05-05 15:49:40|602.17|599.77|601.43|599.03|602.17|599.77|601.43|599.03|0
1651765790000|2022-05-05 15:49:50|602.41|600.01|602.17|599.77|602.65|600.25|602.17|599.77|0
1651765800000|2022-05-05 15:50:00|601.43|599.03|601.43|599.03|602.65|600.25|601.43|599.03|0
1651765810000|2022-05-05 15:50:10|602.17|599.77|603.88|601.48|603.88|601.48|602.17|599.77|0
1651765820000|2022-05-05 15:50:20|604.12|601.72|604.86|602.46|604.86|602.46|604.12|601.72|0
1651765830000|2022-05-05 15:50:30|605.35|602.95|604.86|602.46|605.35|602.95|604.49|602.09|0
1651765840000|2022-05-05 15:50:40|605.35|602.95|606.08|603.68|606.08|603.68|605.35|602.95|0
1651765850000|2022-05-05 15:50:50|605.84|603.44|606.33|603.93|606.33|603.93|605.84|603.44|0
1651765860000|2022-05-05 15:51:00|606.82|604.42|608.29|605.89|609.02|606.62|606.82|604.42|0
1651765870000|2022-05-05 15:51:10|608.78|606.38|608.29|605.89|608.78|606.38|608.29|605.89|0
1651765880000|2022-05-05 15:51:20|608.53|606.13|609.02|606.62|609.02|606.62|608.53|606.13|0
1651765890000|2022-05-05 15:51:30|609.76|607.36|610.49|608.09|610.98|608.58|609.76|607.36|0
1651765900000|2022-05-05 15:51:40|610.98|608.58|611.23|608.83|611.23|608.83|610.74|608.34|0
1651765910000|2022-05-05 15:51:50|611.47|609.07|611.47|609.07|611.72|609.32|611.47|609.07|0
1651765920000|2022-05-05 15:52:00|613.19|610.79|613.68|611.28|613.92|611.52|613.19|610.79|0
1651765930000|2022-05-05 15:52:10|615.39|612.99|616.87|614.47|616.87|614.47|615.39|612.99|0
1651765940000|2022-05-05 15:52:20|617.11|614.71|616.38|613.98|617.11|614.71|616.38|613.98|0
1651765950000|2022-05-05 15:52:30|615.64|613.24|615.15|612.75|615.64|613.24|614.66|612.26|0
1651765960000|2022-05-05 15:52:40|614.17|611.77|614.41|612.01|614.41|612.01|614.05|611.65|0
1651765970000|2022-05-05 15:52:50|615.39|612.99|616.26|613.86|616.38|613.98|615.39|612.99|0
1651765980000|2022-05-05 15:53:00|616.38|613.98|617.11|614.71|617.11|614.71|616.37|613.97|0
1651765990000|2022-05-05 15:53:10|617.6|615.2|618.34|615.94|618.34|615.94|617.6|615.2|0
1651766000000|2022-05-05 15:53:20|618.96|616.56|619.81|617.41|619.81|617.41|618.96|616.56|0
1651766010000|2022-05-05 15:53:30|621.28|618.88|620.55|618.15|621.77|619.37|620.55|618.15|0
1651766020000|2022-05-05 15:53:40|620.67|618.27|621.04|618.64|621.53|619.13|620.67|618.27|0
1651766030000|2022-05-05 15:53:50|620.3|617.9|618.34|615.94|620.3|617.9|618.34|615.94|0
1651766040000|2022-05-05 15:54:00|618.47|616.07|620.55|618.15|620.55|618.15|618.47|616.07|0
1651766050000|2022-05-05 15:54:10|621.04|618.64|622.02|619.62|622.02|619.62|621.04|618.64|0
1651766060000|2022-05-05 15:54:20|622.27|619.87|623.74|621.34|623.74|621.34|621.77|619.37|0
1651766070000|2022-05-05 15:54:30|623.98|621.58|623.74|621.34|624.23|621.83|623.74|621.34|0
1651766080000|2022-05-05 15:54:40|624.11|621.71|624.23|621.83|624.23|621.83|624.11|621.71|0
1651766090000|2022-05-05 15:54:50|624.72|622.32|623.98|621.58|624.97|622.57|623.98|621.58|0
1651766100000|2022-05-05 15:55:00|623.25|620.85|621.28|618.88|623.25|620.85|621.28|618.88|0
1651766110000|2022-05-05 15:55:10|621.04|618.64|620.55|618.15|622.02|619.62|620.55|618.15|0
1651766120000|2022-05-05 15:55:20|620.18|617.78|620.06|617.66|620.92|618.52|620.06|617.66|0
1651766130000|2022-05-05 15:55:30|620.55|618.15|619.81|617.41|621.04|618.64|619.81|617.41|0
1651766140000|2022-05-05 15:55:40|619.56|617.16|620.79|618.39|620.92|618.52|619.56|617.16|0
1651766150000|2022-05-05 15:55:50|621.28|618.88|622.02|619.62|622.02|619.62|621.28|618.88|0
1651766160000|2022-05-05 15:56:00|623|620.6|623.49|621.09|623.49|621.09|622.76|620.36|0
1651766170000|2022-05-05 15:56:10|622.76|620.36|623.25|620.85|623.49|621.09|622.76|620.36|0
1651766180000|2022-05-05 15:56:20|623.98|621.58|623.98|621.58|624.48|622.08|623.98|621.58|0
1651766190000|2022-05-05 15:56:30|624.23|621.83|623.98|621.58|624.48|622.08|623.49|621.09|0
1651766200000|2022-05-05 15:56:40|623.25|620.85|623.25|620.85|623.25|620.85|623|620.6|0
1651766210000|2022-05-05 15:56:50|622.51|620.11|621.53|619.13|622.51|620.11|621.53|619.13|0
1651766220000|2022-05-05 15:57:00|620.55|618.15|622.7|620.3|622.7|620.3|620.55|618.15|0
1651766230000|2022-05-05 15:57:10|621.93|619.53|621.25|618.85|621.93|619.53|621.25|618.85|0
1651766240000|2022-05-05 15:57:20|622.23|619.83|622.96|620.56|622.96|620.56|622.23|619.83|0
1651766250000|2022-05-05 15:57:30|623.45|621.05|622.6|620.2|623.45|621.05|622.23|619.83|0
1651766260000|2022-05-05 15:57:40|622.47|620.07|621.49|619.09|622.72|620.32|621.49|619.09|0
1651766270000|2022-05-05 15:57:50|621.38|618.98|621.87|619.47|621.87|619.47|621.25|618.85|0
1651766280000|2022-05-05 15:58:00|622.96|620.56|623.2|620.8|624.43|622.03|622.96|620.56|0
1651766290000|2022-05-05 15:58:10|622.96|620.56|623.2|620.8|623.2|620.8|622.23|619.83|0
1651766300000|2022-05-05 15:58:20|622.47|620.07|622.23|619.83|622.96|620.56|622.23|619.83|0
1651766310000|2022-05-05 15:58:30|621.98|619.58|620.27|617.87|621.98|619.58|620.27|617.87|0
1651766320000|2022-05-05 15:58:40|620.03|617.63|621.49|619.09|621.49|619.09|620.03|617.63|0
1651766330000|2022-05-05 15:58:50|622.47|620.07|623.69|621.29|623.69|621.29|622.47|620.07|0
1651766340000|2022-05-05 15:59:00|624.31|621.91|623.45|621.05|624.31|621.91|623.45|621.05|0
1651766350000|2022-05-05 15:59:10|622.72|620.32|622.23|619.83|623.2|620.8|622.23|619.83|0
1651766360000|2022-05-05 15:59:20|622.72|620.32|623.69|621.29|623.94|621.54|622.72|620.32|0
1651766370000|2022-05-05 15:59:30|622.96|620.56|623.2|620.8|623.2|620.8|622.96|620.56|0
1651766380000|2022-05-05 15:59:40|623.69|621.29|623.45|621.05|623.94|621.54|623.45|621.05|0
1651766390000|2022-05-05 15:59:50|623.69|621.29|624.18|621.78|624.43|622.03|623.69|621.29|0
1651766400000|2022-05-05 16:00:00|625.16|622.76|627.11|624.71|627.11|624.71|625.16|622.76|0
1651766410000|2022-05-05 16:00:10|627.36|624.96|628.09|625.69|628.09|625.69|627.36|624.96|0
1651766420000|2022-05-05 16:00:20|628.58|626.18|629.8|627.4|629.93|627.53|628.58|626.18|0
1651766430000|2022-05-05 16:00:30|629.31|626.91|630.78|628.38|630.78|628.38|629.31|626.91|0
1651766440000|2022-05-05 16:00:40|630.54|628.14|632.98|630.58|632.98|630.58|630.54|628.14|0
1651766450000|2022-05-05 16:00:50|634.45|632.05|632.98|630.58|634.45|632.05|632.98|630.58|0
1651766460000|2022-05-05 16:01:00|633.47|631.07|635.19|632.79|635.19|632.79|633.47|631.07|0
1651766470000|2022-05-05 16:01:10|635.31|632.91|633.47|631.07|635.31|632.91|633.47|631.07|0
1651766480000|2022-05-05 16:01:20|632.74|630.34|634.45|632.05|634.45|632.05|632.49|630.09|0
1651766490000|2022-05-05 16:01:30|634.7|632.3|636.17|633.77|636.17|633.77|634.45|632.05|0
1651766500000|2022-05-05 16:01:40|636.41|634.01|635.92|633.52|636.41|634.01|635.92|633.52|0
1651766510000|2022-05-05 16:01:50|636.66|634.26|637.15|634.75|637.15|634.75|636.54|634.14|0
1651766520000|2022-05-05 16:02:00|638.37|635.97|637.88|635.48|638.37|635.97|637.39|634.99|0
1651766530000|2022-05-05 16:02:10|637.63|635.23|636.9|634.5|637.63|635.23|636.66|634.26|0
1651766540000|2022-05-05 16:02:20|635.43|633.03|633.23|630.83|635.92|633.52|633.23|630.83|0
1651766550000|2022-05-05 16:02:30|632.98|630.58|631.27|628.87|632.98|630.58|631.27|628.87|0
1651766560000|2022-05-05 16:02:40|630.54|628.14|630.42|628.02|631.03|628.63|630.05|627.65|0
1651766570000|2022-05-05 16:02:50|631.27|628.87|632.74|630.34|632.74|630.34|631.27|628.87|0
1651766580000|2022-05-05 16:03:00|633.23|630.83|632|629.6|633.47|631.07|632|629.6|0
1651766590000|2022-05-05 16:03:10|632.49|630.09|631.51|629.11|632.49|630.09|630.78|628.38|0
1651766600000|2022-05-05 16:03:20|632.25|629.85|632.13|629.73|632.25|629.85|632|629.6|0
1651766610000|2022-05-05 16:03:30|631.27|628.87|629.31|626.91|631.27|628.87|629.31|626.91|0
1651766620000|2022-05-05 16:03:40|629.56|627.16|628.46|626.06|629.56|627.16|628.46|626.06|0
1651766630000|2022-05-05 16:03:50|628.82|626.42|628.71|626.31|628.82|626.42|628.09|625.69|0
1651766640000|2022-05-05 16:04:00|627.36|624.96|626.14|623.74|627.36|624.96|626.14|623.74|0
1651766650000|2022-05-05 16:04:10|626.87|624.47|627.11|624.71|627.48|625.08|626.62|624.22|0
1651766660000|2022-05-05 16:04:20|626.62|624.22|626.62|624.22|626.62|624.22|626.38|623.98|0
1651766670000|2022-05-05 16:04:30|626.87|624.47|626.62|624.22|626.87|624.47|626.51|624.11|0
1651766680000|2022-05-05 16:04:40|627.36|624.96|627.85|625.45|627.85|625.45|627.36|624.96|0
1651766690000|2022-05-05 16:04:50|628.82|626.42|627.6|625.2|628.82|626.42|627.6|625.2|0
1651766700000|2022-05-05 16:05:00|627.24|624.84|626.38|623.98|627.36|624.96|626.38|623.98|0
1651766710000|2022-05-05 16:05:10|626.13|623.73|625.89|623.49|626.51|624.11|625.89|623.49|0
1651766720000|2022-05-05 16:05:20|625.4|623|624.18|621.78|625.4|623|624.18|621.78|0
1651766730000|2022-05-05 16:05:30|623.45|621.05|620.76|618.36|623.45|621.05|620.76|618.36|0
1651766740000|2022-05-05 16:05:40|620.27|617.87|621.74|619.34|621.74|619.34|620.27|617.87|0
1651766750000|2022-05-05 16:05:50|620.27|617.87|621.98|619.58|621.98|619.58|620.27|617.87|0
1651766760000|2022-05-05 16:06:00|622.71|620.31|623.2|620.8|623.2|620.8|622.71|620.31|0
1651766770000|2022-05-05 16:06:10|622.71|620.31|620.76|618.36|622.71|620.31|620.52|618.12|0
1651766780000|2022-05-05 16:06:20|621.25|618.85|620.52|618.12|621.25|618.85|620.52|618.12|0
1651766790000|2022-05-05 16:06:30|619.78|617.38|619.78|617.38|619.78|617.38|619.3|616.9|0
1651766800000|2022-05-05 16:06:40|619.42|617.02|617.59|615.19|619.42|617.02|617.59|615.19|0
1651766810000|2022-05-05 16:06:50|617.83|615.43|619.54|617.14|619.54|617.14|617.83|615.43|0
1651766820000|2022-05-05 16:07:00|618.32|615.92|617.83|615.43|618.32|615.92|617.83|615.43|0
1651766830000|2022-05-05 16:07:10|618.56|616.16|616.37|613.97|618.56|616.16|616.37|613.97|0
1651766840000|2022-05-05 16:07:20|615.88|613.48|618.81|616.41|618.81|616.41|615.88|613.48|0
1651766850000|2022-05-05 16:07:30|617.83|615.43|616.12|613.72|617.83|615.43|616.12|613.72|0
1651766860000|2022-05-05 16:07:40|615.52|613.12|616.61|614.21|616.61|614.21|615.52|613.12|0
1651766870000|2022-05-05 16:07:50|616.37|613.97|616.37|613.97|616.37|613.97|615.88|613.48|0
1651766880000|2022-05-05 16:08:00|616.86|614.46|616.25|613.85|616.86|614.46|616.25|613.85|0
1651766890000|2022-05-05 16:08:10|616.61|614.21|616.61|614.21|616.61|614.21|616.12|613.72|0
1651766900000|2022-05-05 16:08:20|616.12|613.72|617.83|615.43|617.83|615.43|616.12|613.72|0
1651766910000|2022-05-05 16:08:30|618.81|616.41|619.05|616.65|619.3|616.9|618.81|616.41|0
1651766920000|2022-05-05 16:08:40|619.3|616.9|618.56|616.16|619.3|616.9|618.56|616.16|0
1651766930000|2022-05-05 16:08:50|619.54|617.14|620.76|618.36|620.76|618.36|619.54|617.14|0
1651766940000|2022-05-05 16:09:00|621.49|619.09|618.81|616.41|621.49|619.09|618.81|616.41|0
1651766950000|2022-05-05 16:09:10|618.08|615.68|616.25|613.85|618.08|615.68|616.12|613.72|0
1651766960000|2022-05-05 16:09:20|616.61|614.21|614.42|612.02|616.61|614.21|613.69|611.29|0
1651766970000|2022-05-05 16:09:30|615.15|612.75|615.88|613.48|615.88|613.48|615.15|612.75|0
1651766980000|2022-05-05 16:09:40|614.9|612.5|614.54|612.14|614.9|612.5|613.44|611.04|0
1651766990000|2022-05-05 16:09:50|614.9|612.5|614.42|612.02|614.9|612.5|614.42|612.02|0
1651767000000|2022-05-05 16:10:00|615.39|612.99|617.83|615.43|617.83|615.43|615.39|612.99|0
1651767010000|2022-05-05 16:10:10|617.59|615.19|618.08|615.68|618.08|615.68|617.47|615.07|0
1651767020000|2022-05-05 16:10:20|617.83|615.43|615.88|613.48|617.83|615.43|615.15|612.75|0
1651767030000|2022-05-05 16:10:30|615.64|613.24|615.88|613.48|616.37|613.97|615.64|613.24|0
1651767040000|2022-05-05 16:10:40|615.39|612.99|614.66|612.26|615.39|612.99|614.66|612.26|0
1651767050000|2022-05-05 16:10:50|615.88|613.48|617.1|614.7|617.1|614.7|615.88|613.48|0
1651767060000|2022-05-05 16:11:00|617.34|614.94|617.34|614.94|618.56|616.16|617.34|614.94|0
1651767070000|2022-05-05 16:11:10|616.86|614.46|616.61|614.21|616.86|614.46|616.12|613.72|0
1651767080000|2022-05-05 16:11:20|616.37|613.97|615.64|613.24|616.37|613.97|615.64|613.24|0
1651767090000|2022-05-05 16:11:30|615.88|613.48|616.12|613.72|616.37|613.97|615.39|612.99|0
1651767100000|2022-05-05 16:11:40|616.49|614.09|618.56|616.16|618.69|616.29|616.49|614.09|0
1651767110000|2022-05-05 16:11:50|618.08|615.68|619.54|617.14|619.78|617.38|618.08|615.68|0
1651767120000|2022-05-05 16:12:00|619.05|616.65|619.54|617.14|619.54|617.14|619.05|616.65|0
1651767130000|2022-05-05 16:12:10|620.27|617.87|620.27|617.87|620.52|618.12|620.03|617.63|0
1651767140000|2022-05-05 16:12:20|620.03|617.63|617.83|615.43|620.03|617.63|617.83|615.43|0
1651767150000|2022-05-05 16:12:30|617.59|615.19|616.49|614.09|617.59|615.19|616.49|614.09|0
1651767160000|2022-05-05 16:12:40|614.42|612.02|612.47|610.07|614.42|612.02|612.47|610.07|0
1651767170000|2022-05-05 16:12:50|612.22|609.82|610.89|608.49|612.22|609.82|610.89|608.49|0
1651767180000|2022-05-05 16:13:00|610.76|608.36|610.03|607.63|612.47|610.07|610.03|607.63|0
1651767190000|2022-05-05 16:13:10|608.57|606.17|608.57|606.17|608.57|606.17|608.21|605.81|0
1651767200000|2022-05-05 16:13:20|607.11|604.71|607.35|604.95|607.59|605.19|606.62|604.22|0
1651767210000|2022-05-05 16:13:30|607.59|605.19|609.54|607.14|609.54|607.14|607.59|605.19|0
1651767220000|2022-05-05 16:13:40|609.3|606.9|609.54|607.14|609.54|607.14|608.57|606.17|0
1651767230000|2022-05-05 16:13:50|609.79|607.39|610.52|608.12|611.13|608.73|609.54|607.14|0
1651767240000|2022-05-05 16:14:00|611|608.6|611.98|609.58|611.98|609.58|610.27|607.87|0
1651767250000|2022-05-05 16:14:10|611.74|609.34|613.2|610.8|613.2|610.8|611.74|609.34|0
1651767260000|2022-05-05 16:14:20|613.44|611.04|614.42|612.02|614.66|612.26|613.44|611.04|0
1651767270000|2022-05-05 16:14:30|613.2|610.8|613.44|611.04|613.44|611.04|612.84|610.44|0
1651767280000|2022-05-05 16:14:40|612.22|609.82|610.03|607.63|612.22|609.82|609.67|607.27|0
1651767290000|2022-05-05 16:14:50|610.76|608.36|611.98|609.58|611.98|609.58|610.76|608.36|0
1651767300000|2022-05-05 16:15:00|612.22|609.82|614.66|612.26|614.66|612.26|612.22|609.82|0
1651767310000|2022-05-05 16:15:10|614.42|612.02|614.42|612.02|614.9|612.5|614.42|612.02|0
1651767320000|2022-05-05 16:15:20|613.68|611.28|616.49|614.09|616.49|614.09|613.68|611.28|0
1651767330000|2022-05-05 16:15:30|616.12|613.72|616.85|614.45|616.85|614.45|616.12|613.72|0
1651767340000|2022-05-05 16:15:40|616.12|613.72|617.34|614.94|617.34|614.94|615.64|613.24|0
1651767350000|2022-05-05 16:15:50|618.07|615.67|617.83|615.43|618.07|615.67|617.1|614.7|0
1651767360000|2022-05-05 16:16:00|618.07|615.67|617.34|614.94|618.07|615.67|617.34|614.94|0
1651767370000|2022-05-05 16:16:10|616.37|613.97|615.88|613.48|616.61|614.21|615.88|613.48|0
1651767380000|2022-05-05 16:16:20|615.39|612.99|611.49|609.09|615.39|612.99|611.49|609.09|0
1651767390000|2022-05-05 16:16:30|609.06|606.66|612.95|610.55|612.95|610.55|609.06|606.66|0
1651767400000|2022-05-05 16:16:40|614.42|612.02|614.42|612.02|615.39|612.99|614.42|612.02|0
1651767410000|2022-05-05 16:16:50|615.15|612.75|614.9|612.5|615.64|613.24|614.9|612.5|0
1651767420000|2022-05-05 16:17:00|614.66|612.26|614.66|612.26|614.66|612.26|613.68|611.28|0
1651767430000|2022-05-05 16:17:10|614.42|612.02|612.95|610.55|614.66|612.26|612.71|610.31|0
1651767440000|2022-05-05 16:17:20|613.68|611.28|613.93|611.53|613.93|611.53|612.47|610.07|0
1651767450000|2022-05-05 16:17:30|613.68|611.28|612.84|610.44|613.93|611.53|612.71|610.31|0
1651767460000|2022-05-05 16:17:40|613.2|610.8|611.98|609.58|613.2|610.8|611.73|609.33|0
1651767470000|2022-05-05 16:17:50|612.47|610.07|613.93|611.53|615.15|612.75|612.47|610.07|0
1651767480000|2022-05-05 16:18:00|614.42|612.02|614.17|611.77|615.39|612.99|614.17|611.77|0
1651767490000|2022-05-05 16:18:10|613.93|611.53|612.71|610.31|614.17|611.77|612.71|610.31|0
1651767500000|2022-05-05 16:18:20|612.95|610.55|613.44|611.04|613.44|611.04|612.47|610.07|0
1651767510000|2022-05-05 16:18:30|614.42|612.02|613.44|611.04|614.42|612.02|613.44|611.04|0
1651767520000|2022-05-05 16:18:40|613.93|611.53|612.47|610.07|613.93|611.53|612.47|610.07|0
1651767530000|2022-05-05 16:18:50|612.71|610.31|613.68|611.28|613.68|611.28|612.47|610.07|0
1651767540000|2022-05-05 16:19:00|613.93|611.53|613.68|611.28|614.42|612.02|613.68|611.28|0
1651767550000|2022-05-05 16:19:10|612.47|610.07|609.05|606.65|612.47|610.07|609.05|606.65|0
1651767560000|2022-05-05 16:19:20|610.16|607.76|609.54|607.14|610.27|607.87|609.54|607.14|0
1651767570000|2022-05-05 16:19:30|609.05|606.65|607.84|605.44|609.05|606.65|607.84|605.44|0
1651767580000|2022-05-05 16:19:40|608.57|606.17|609.79|607.39|609.79|607.39|608.08|605.68|0
1651767590000|2022-05-05 16:19:50|610.27|607.87|608.81|606.41|610.27|607.87|608.81|606.41|0
1651767600000|2022-05-05 16:20:00|608.57|606.17|607.96|605.56|608.57|606.17|607.96|605.56|0
1651767610000|2022-05-05 16:20:10|605.89|603.49|606.26|603.86|606.26|603.86|604.19|601.79|0
1651767620000|2022-05-05 16:20:20|606.38|603.98|608.32|605.92|608.81|606.41|606.38|603.98|0
1651767630000|2022-05-05 16:20:30|609.3|606.9|608.08|605.68|609.3|606.9|607.84|605.44|0
1651767640000|2022-05-05 16:20:40|608.32|605.92|605.89|603.49|608.32|605.92|605.89|603.49|0
1651767650000|2022-05-05 16:20:50|606.86|604.46|605.77|603.37|607.59|605.19|605.77|603.37|0
1651767660000|2022-05-05 16:21:00|606.13|603.73|604.92|602.52|606.13|603.73|604.92|602.52|0
1651767670000|2022-05-05 16:21:10|604.31|601.91|605.89|603.49|605.89|603.49|604.31|601.91|0
1651767680000|2022-05-05 16:21:20|607.11|604.71|606.62|604.22|607.11|604.71|605.65|603.25|0
1651767690000|2022-05-05 16:21:30|607.11|604.71|606.13|603.73|607.11|604.71|606.13|603.73|0
1651767700000|2022-05-05 16:21:40|606.38|603.98|607.59|605.19|607.84|605.44|606.38|603.98|0
1651767710000|2022-05-05 16:21:50|607.84|605.44|607.59|605.19|607.84|605.44|607.35|604.95|0
1651767720000|2022-05-05 16:22:00|607.84|605.44|605.65|603.25|607.84|605.44|605.65|603.25|0
1651767730000|2022-05-05 16:22:10|605.16|602.76|609.05|606.65|609.05|606.65|605.16|602.76|0
1651767740000|2022-05-05 16:22:20|609.54|607.14|613.68|611.28|613.68|611.28|609.54|607.14|0
1651767750000|2022-05-05 16:22:30|614.42|612.02|614.17|611.77|614.42|612.02|613.93|611.53|0
1651767760000|2022-05-05 16:22:40|613.68|611.28|615.88|613.48|615.88|613.48|613.68|611.28|0
1651767770000|2022-05-05 16:22:50|615.63|613.23|613.68|611.28|615.63|613.23|613.68|611.28|0
1651767780000|2022-05-05 16:23:00|613.57|611.17|616.12|613.72|616.12|613.72|613.57|611.17|0
1651767790000|2022-05-05 16:23:10|615.39|612.99|614.17|611.77|616.25|613.85|614.17|611.77|0
1651767800000|2022-05-05 16:23:20|613.93|611.53|616.37|613.97|616.37|613.97|613.93|611.53|0
1651767810000|2022-05-05 16:23:30|616.25|613.85|616.61|614.21|616.61|614.21|615.39|612.99|0
1651767820000|2022-05-05 16:23:40|616.12|613.72|615.39|612.99|616.12|613.72|615.15|612.75|0
1651767830000|2022-05-05 16:23:50|614.9|612.5|614.9|612.5|615.15|612.75|614.41|612.01|0
1651767840000|2022-05-05 16:24:00|615.63|613.23|615.15|612.75|616.37|613.97|615.15|612.75|0
1651767850000|2022-05-05 16:24:10|615.63|613.23|616.37|613.97|616.37|613.97|614.66|612.26|0
1651767860000|2022-05-05 16:24:20|616.12|613.72|615.39|612.99|616.61|614.21|615.39|612.99|0
1651767870000|2022-05-05 16:24:30|614.17|611.77|615.39|612.99|615.39|612.99|613.68|611.28|0
1651767880000|2022-05-05 16:24:40|616.12|613.72|616.61|614.21|616.61|614.21|615.88|613.48|0
1651767890000|2022-05-05 16:24:50|615.88|613.48|615.15|612.75|615.88|613.48|614.9|612.5|0
1651767900000|2022-05-05 16:25:00|612.95|610.55|613.2|610.8|613.2|610.8|611.25|608.85|0
1651767910000|2022-05-05 16:25:10|613.68|611.28|613.32|610.92|613.93|611.53|613.32|610.92|0
1651767920000|2022-05-05 16:25:20|612.22|609.82|613.32|610.92|613.32|610.92|611.98|609.58|0
1651767930000|2022-05-05 16:25:30|613.2|610.8|612.71|610.31|613.2|610.8|611.98|609.58|0
1651767940000|2022-05-05 16:25:40|612.46|610.06|612.71|610.31|612.71|610.31|612.46|610.06|0
1651767950000|2022-05-05 16:25:50|611|608.6|608.81|606.41|611|608.6|608.81|606.41|0
1651767960000|2022-05-05 16:26:00|609.18|606.78|606.99|604.59|609.18|606.78|606.99|604.59|0
1651767970000|2022-05-05 16:26:10|607.59|605.19|609.54|607.14|609.54|607.14|607.59|605.19|0
1651767980000|2022-05-05 16:26:20|609.78|607.38|609.05|606.65|609.91|607.51|609.05|606.65|0
1651767990000|2022-05-05 16:26:30|610.03|607.63|610.27|607.87|610.27|607.87|609.67|607.27|0
1651768000000|2022-05-05 16:26:40|610.76|608.36|608.69|606.29|610.76|608.36|608.69|606.29|0
1651768010000|2022-05-05 16:26:50|608.32|605.92|607.35|604.95|608.32|605.92|606.38|603.98|0
1651768020000|2022-05-05 16:27:00|607.72|605.32|608.32|605.92|608.57|606.17|607.72|605.32|0
1651768030000|2022-05-05 16:27:10|609.3|606.9|605.89|603.49|609.3|606.9|605.89|603.49|0
1651768040000|2022-05-05 16:27:20|605.4|603|606.75|604.35|606.75|604.35|605.04|602.64|0
1651768050000|2022-05-05 16:27:30|605.65|603.25|606.38|603.98|606.38|603.98|605.65|603.25|0
1651768060000|2022-05-05 16:27:40|607.59|605.19|607.35|604.95|607.59|605.19|606.38|603.98|0
1651768070000|2022-05-05 16:27:50|607.59|605.19|605.16|602.76|607.59|605.19|605.16|602.76|0
1651768080000|2022-05-05 16:28:00|605.04|602.64|603.21|600.81|605.04|602.64|602.73|600.33|0
1651768090000|2022-05-05 16:28:10|603.46|601.06|602.97|600.57|604.43|602.03|602.97|600.57|0
1651768100000|2022-05-05 16:28:20|603.21|600.81|603.46|601.06|604.19|601.79|603.21|600.81|0
1651768110000|2022-05-05 16:28:30|603.21|600.81|601.51|599.11|603.21|600.81|601.51|599.11|0
1651768120000|2022-05-05 16:28:40|600.54|598.14|600.05|597.65|600.54|598.14|600.05|597.65|0
1651768130000|2022-05-05 16:28:50|601.75|599.35|603.46|601.06|603.46|601.06|601.75|599.35|0
1651768140000|2022-05-05 16:29:00|603.7|601.3|602.24|599.84|603.7|601.3|602.24|599.84|0
1651768150000|2022-05-05 16:29:10|602.97|600.57|605.65|603.25|605.65|603.25|602.97|600.57|0
1651768160000|2022-05-05 16:29:20|606.86|604.46|608.81|606.41|608.81|606.41|606.86|604.46|0
1651768170000|2022-05-05 16:29:30|609.3|606.9|607.84|605.44|609.3|606.9|607.59|605.19|0
1651768180000|2022-05-05 16:29:40|607.59|605.19|607.84|605.44|608.08|605.68|607.59|605.19|0
1651768190000|2022-05-05 16:29:50|607.59|605.19|608.69|606.29|608.81|606.41|607.59|605.19|0
1651768200000|2022-05-05 16:30:00|608.32|605.92|609.78|607.38|609.78|607.38|608.32|605.92|0
1651768210000|2022-05-05 16:30:10|609.3|606.9|609.05|606.65|609.3|606.9|609.05|606.65|0
1651768220000|2022-05-05 16:30:20|607.59|605.19|605.89|603.49|608.08|605.68|605.89|603.49|0
1651768230000|2022-05-05 16:30:30|605.16|602.76|606.86|604.46|607.11|604.71|605.16|602.76|0
1651768240000|2022-05-05 16:30:40|607.23|604.83|606.86|604.46|607.35|604.95|606.86|604.46|0
1651768250000|2022-05-05 16:30:50|605.89|603.49|606.37|603.97|607.35|604.95|605.89|603.49|0
1651768260000|2022-05-05 16:31:00|606.13|603.73|606.62|604.22|607.59|605.19|606.13|603.73|0
1651768270000|2022-05-05 16:31:10|606.13|603.73|606.13|603.73|607.11|604.71|606.13|603.73|0
1651768280000|2022-05-05 16:31:20|604.18|601.78|604.18|601.78|604.18|601.78|604.18|601.78|0
1651768290000|2022-05-05 16:31:30|602.73|600.33|603.21|600.81|603.21|600.81|602.73|600.33|0
1651768300000|2022-05-05 16:31:40|603.82|601.42|601.65|599.25|603.82|601.42|601.65|599.25|0
1651768310000|2022-05-05 16:31:50|602.38|599.98|601.89|599.49|603.11|600.71|601.89|599.49|0
1651768320000|2022-05-05 16:32:00|602.87|600.47|602.87|600.47|603.84|601.44|602.87|600.47|0
1651768330000|2022-05-05 16:32:10|602.63|600.23|602.14|599.74|602.63|600.23|602.14|599.74|0
1651768340000|2022-05-05 16:32:20|604.09|601.69|604.82|602.42|605.06|602.66|604.09|601.69|0
1651768350000|2022-05-05 16:32:30|606.04|603.64|606.28|603.88|606.77|604.37|605.8|603.4|0
1651768360000|2022-05-05 16:32:40|605.8|603.4|605.8|603.4|605.8|603.4|605.43|603.03|0
1651768370000|2022-05-05 16:32:50|605.55|603.15|605.31|602.91|605.8|603.4|605.31|602.91|0
1651768380000|2022-05-05 16:33:00|603.84|601.44|603.36|600.96|603.84|601.44|603.36|600.96|0
1651768390000|2022-05-05 16:33:10|603.73|601.33|603.84|601.44|603.84|601.44|603.73|601.33|0
1651768400000|2022-05-05 16:33:20|603.36|600.96|606.28|603.88|606.28|603.88|603.36|600.96|0
1651768410000|2022-05-05 16:33:30|605.8|603.4|604.58|602.18|605.8|603.4|604.09|601.69|0
1651768420000|2022-05-05 16:33:40|605.06|602.66|603.11|600.71|605.06|602.66|602.63|600.23|0
1651768430000|2022-05-05 16:33:50|604.22|601.82|606.28|603.88|606.28|603.88|604.22|601.82|0
1651768440000|2022-05-05 16:34:00|606.53|604.13|606.77|604.37|606.77|604.37|606.17|603.77|0
1651768450000|2022-05-05 16:34:10|607.39|604.99|606.77|604.37|607.39|604.99|606.28|603.88|0
1651768460000|2022-05-05 16:34:20|606.53|604.13|608.72|606.32|609.21|606.81|606.53|604.13|0
1651768470000|2022-05-05 16:34:30|608.24|605.84|608.12|605.72|608.24|605.84|608.12|605.72|0
1651768480000|2022-05-05 16:34:40|607.75|605.35|609.21|606.81|609.21|606.81|607.75|605.35|0
1651768490000|2022-05-05 16:34:50|608.72|606.32|610.19|607.79|610.19|607.79|608.72|606.32|0
1651768500000|2022-05-05 16:35:00|609.46|607.06|610.43|608.03|612.88|610.48|609.46|607.06|0
1651768510000|2022-05-05 16:35:10|610.92|608.52|612.27|609.87|612.76|610.36|610.92|608.52|0
1651768520000|2022-05-05 16:35:20|613.36|610.96|614.59|612.19|614.59|612.19|612.88|610.48|0
1651768530000|2022-05-05 16:35:30|615.08|612.68|615.08|612.68|615.08|612.68|614.83|612.43|0
1651768540000|2022-05-05 16:35:40|615.81|613.41|616.3|613.9|616.3|613.9|615.08|612.68|0
1651768550000|2022-05-05 16:35:50|616.05|613.65|616.05|613.65|616.54|614.14|615.81|613.41|0
1651768560000|2022-05-05 16:36:00|615.32|612.92|616.54|614.14|616.54|614.14|615.32|612.92|0
1651768570000|2022-05-05 16:36:10|616.3|613.9|616.05|613.65|616.54|614.14|616.05|613.65|0
1651768580000|2022-05-05 16:36:20|617.03|614.63|616.54|614.14|618.74|616.34|616.54|614.14|0
1651768590000|2022-05-05 16:36:30|617.77|615.37|618.99|616.59|618.99|616.59|617.77|615.37|0
1651768600000|2022-05-05 16:36:40|619.48|617.08|619.72|617.32|619.97|617.57|619.48|617.08|0
1651768610000|2022-05-05 16:36:50|619.23|616.83|619.48|617.08|620.21|617.81|619.23|616.83|0
1651768620000|2022-05-05 16:37:00|618.74|616.34|616.54|614.14|618.74|616.34|616.54|614.14|0
1651768630000|2022-05-05 16:37:10|615.56|613.16|618.5|616.1|618.5|616.1|615.56|613.16|0
1651768640000|2022-05-05 16:37:20|618.25|615.85|619.48|617.08|619.48|617.08|618.25|615.85|0
1651768650000|2022-05-05 16:37:30|619.97|617.57|620.95|618.55|621.44|619.04|619.6|617.2|0
1651768660000|2022-05-05 16:37:40|620.7|618.3|619.23|616.83|620.7|618.3|618.5|616.1|0
1651768670000|2022-05-05 16:37:50|618.25|615.85|618.5|616.1|618.5|616.1|617.77|615.37|0
1651768680000|2022-05-05 16:38:00|617.77|615.37|617.28|614.88|617.77|615.37|616.79|614.39|0
1651768690000|2022-05-05 16:38:10|616.54|614.14|617.52|615.12|617.52|615.12|616.54|614.14|0
1651768700000|2022-05-05 16:38:20|617.28|614.88|619.23|616.83|619.23|616.83|617.28|614.88|0
1651768710000|2022-05-05 16:38:30|620.21|617.81|619.23|616.83|620.46|618.06|619.23|616.83|0
1651768720000|2022-05-05 16:38:40|617.52|615.12|618.5|616.1|618.5|616.1|617.28|614.88|0
1651768730000|2022-05-05 16:38:50|617.76|615.36|618.01|615.61|618.01|615.61|617.52|615.12|0
1651768740000|2022-05-05 16:39:00|617.28|614.88|616.79|614.39|617.28|614.88|616.05|613.65|0
1651768750000|2022-05-05 16:39:10|617.03|614.63|618.25|615.85|618.25|615.85|615.94|613.54|0
1651768760000|2022-05-05 16:39:20|618.5|616.1|615.56|613.16|618.5|616.1|615.56|613.16|0
1651768770000|2022-05-05 16:39:30|615.32|612.92|617.03|614.63|617.16|614.76|615.32|612.92|0
1651768780000|2022-05-05 16:39:40|617.28|614.88|617.28|614.88|617.28|614.88|616.54|614.14|0
1651768790000|2022-05-05 16:39:50|615.81|613.41|615.56|613.16|615.81|613.41|615.32|612.92|0
1651768800000|2022-05-05 16:40:00|616.3|613.9|616.79|614.39|616.79|614.39|615.56|613.16|0
1651768810000|2022-05-05 16:40:10|616.05|613.65|617.89|615.49|617.89|615.49|616.05|613.65|0
1651768820000|2022-05-05 16:40:20|618.5|616.1|618.25|615.85|618.5|616.1|618.01|615.61|0
1651768830000|2022-05-05 16:40:30|618.01|615.61|618.01|615.61|618.01|615.61|617.76|615.36|0
1651768840000|2022-05-05 16:40:40|618.5|616.1|618.5|616.1|618.87|616.47|618.25|615.85|0
1651768850000|2022-05-05 16:40:50|618.99|616.59|619.11|616.71|619.11|616.71|618.74|616.34|0
1651768860000|2022-05-05 16:41:00|618.99|616.59|618.99|616.59|619.48|617.08|618.99|616.59|0
1651768870000|2022-05-05 16:41:10|619.48|617.08|619.72|617.32|619.72|617.32|619.23|616.83|0
1651768880000|2022-05-05 16:41:20|620.83|618.43|620.7|618.3|620.95|618.55|619.72|617.32|0
1651768890000|2022-05-05 16:41:30|621.19|618.79|622.41|620.01|622.41|620.01|621.19|618.79|0
1651768900000|2022-05-05 16:41:40|622.17|619.77|622.66|620.26|622.66|620.26|622.17|619.77|0
1651768910000|2022-05-05 16:41:50|623.15|620.75|621.43|619.03|623.15|620.75|621.43|619.03|0
1651768920000|2022-05-05 16:42:00|620.7|618.3|620.46|618.06|620.7|618.3|619.23|616.83|0
1651768930000|2022-05-05 16:42:10|620.95|618.55|622.41|620.01|622.41|620.01|620.95|618.55|0
1651768940000|2022-05-05 16:42:20|622.9|620.5|622.9|620.5|622.9|620.5|622.9|620.5|0
1651768950000|2022-05-05 16:42:30|623.15|620.75|622.9|620.5|623.15|620.75|622.41|620.01|0
1651768960000|2022-05-05 16:42:40|623.64|621.24|622.17|619.77|623.64|621.24|621.81|619.41|0
1651768970000|2022-05-05 16:42:50|621.92|619.52|620.21|617.81|622.66|620.26|620.21|617.81|0
1651768980000|2022-05-05 16:43:00|620.46|618.06|621.19|618.79|621.19|618.79|620.46|618.06|0
1651768990000|2022-05-05 16:43:10|619.97|617.57|618.25|615.85|619.97|617.57|618.25|615.85|0
1651769000000|2022-05-05 16:43:20|618.01|615.61|620.46|618.06|620.46|618.06|618.01|615.61|0
1651769010000|2022-05-05 16:43:30|620.21|617.81|619.97|617.57|620.46|618.06|619.97|617.57|0
1651769020000|2022-05-05 16:43:40|618.74|616.34|617.89|615.49|618.74|616.34|617.89|615.49|0
1651769030000|2022-05-05 16:43:50|617.76|615.36|616.79|614.39|617.76|615.36|616.79|614.39|0
1651769040000|2022-05-05 16:44:00|618.5|616.1|621.19|618.79|621.19|618.79|618.5|616.1|0
1651769050000|2022-05-05 16:44:10|621.68|619.28|621.56|619.16|621.92|619.52|621.19|618.79|0
1651769060000|2022-05-05 16:44:20|621.19|618.79|618.5|616.1|621.19|618.79|618.5|616.1|0
1651769070000|2022-05-05 16:44:30|618.99|616.59|619.85|617.45|619.85|617.45|618.99|616.59|0
1651769080000|2022-05-05 16:44:40|620.21|617.81|620.46|618.06|620.46|618.06|619.72|617.32|0
1651769090000|2022-05-05 16:44:50|619.23|616.83|620.21|617.81|620.21|617.81|619.23|616.83|0
1651769100000|2022-05-05 16:45:00|619.97|617.57|619.97|617.57|620.21|617.81|619.48|617.08|0
1651769110000|2022-05-05 16:45:10|619.72|617.32|619.72|617.32|619.72|617.32|619.72|617.32|0
1651769120000|2022-05-05 16:45:20|619.97|617.57|618.25|615.85|619.97|617.57|617.52|615.12|0
1651769130000|2022-05-05 16:45:30|618.01|615.61|618.01|615.61|618.14|615.74|618.01|615.61|0
1651769140000|2022-05-05 16:45:40|618.99|616.59|619.48|617.08|619.72|617.32|618.99|616.59|0
1651769150000|2022-05-05 16:45:50|619.97|617.57|619.48|617.08|619.97|617.57|618.87|616.47|0
1651769160000|2022-05-05 16:46:00|619.97|617.57|618.99|616.59|620.34|617.94|618.74|616.34|0
1651769170000|2022-05-05 16:46:10|618.74|616.34|617.52|615.12|618.74|616.34|617.52|615.12|0
1651769180000|2022-05-05 16:46:20|618.25|615.85|619.48|617.08|619.72|617.32|618.25|615.85|0
1651769190000|2022-05-05 16:46:30|619.97|617.57|618.63|616.23|619.97|617.57|618.5|616.1|0
1651769200000|2022-05-05 16:46:40|618.5|616.1|618.87|616.47|619.72|617.32|618.5|616.1|0
1651769210000|2022-05-05 16:46:50|618.25|615.85|619.48|617.08|619.48|617.08|618.25|615.85|0
1651769220000|2022-05-05 16:47:00|620.7|618.3|622.66|620.26|622.66|620.26|620.7|618.3|0
1651769230000|2022-05-05 16:47:10|622.9|620.5|622.9|620.5|622.9|620.5|622.66|620.26|0
1651769240000|2022-05-05 16:47:20|622.66|620.26|622.17|619.77|622.66|620.26|621.43|619.03|0
1651769250000|2022-05-05 16:47:30|623.64|621.24|624.37|621.97|624.86|622.46|623.64|621.24|0
1651769260000|2022-05-05 16:47:40|624.5|622.1|624.74|622.34|624.74|622.34|624.5|622.1|0
1651769270000|2022-05-05 16:47:50|625.11|622.71|625.84|623.44|625.84|623.44|625.11|622.71|0
1651769280000|2022-05-05 16:48:00|626.09|623.69|626.82|624.42|627.07|624.67|626.09|623.69|0
1651769290000|2022-05-05 16:48:10|626.33|623.93|623.88|621.48|626.58|624.18|623.88|621.48|0
1651769300000|2022-05-05 16:48:20|624.37|621.97|625.11|622.71|625.11|622.71|624.37|621.97|0
1651769310000|2022-05-05 16:48:30|624.86|622.46|624.37|621.97|625.11|622.71|624.37|621.97|0
1651769320000|2022-05-05 16:48:40|623.88|621.48|623.27|620.87|624.99|622.59|623.27|620.87|0
1651769330000|2022-05-05 16:48:50|623.64|621.24|621.19|618.79|623.64|621.24|621.19|618.79|0
1651769340000|2022-05-05 16:49:00|619.97|617.57|620.21|617.81|620.21|617.81|619.48|617.08|0
1651769350000|2022-05-05 16:49:10|620.45|618.05|621.92|619.52|621.92|619.52|620.45|618.05|0
1651769360000|2022-05-05 16:49:20|622.17|619.77|622.9|620.5|622.9|620.5|621.92|619.52|0
1651769370000|2022-05-05 16:49:30|622.17|619.77|620.45|618.05|622.17|619.77|620.45|618.05|0
1651769380000|2022-05-05 16:49:40|620.7|618.3|622.66|620.26|622.66|620.26|620.7|618.3|0
1651769390000|2022-05-05 16:49:50|622.41|620.01|623.88|621.48|623.88|621.48|622.17|619.77|0
1651769400000|2022-05-05 16:50:00|622.9|620.5|620.94|618.54|622.9|620.5|620.45|618.05|0
1651769410000|2022-05-05 16:50:10|621.43|619.03|623.64|621.24|623.64|621.24|621.43|619.03|0
1651769420000|2022-05-05 16:50:20|622.17|619.77|620.45|618.05|622.17|619.77|620.45|618.05|0
1651769430000|2022-05-05 16:50:30|619.97|617.57|621.19|618.79|621.19|618.79|619.97|617.57|0
1651769440000|2022-05-05 16:50:40|621.68|619.28|619.85|617.45|621.68|619.28|619.85|617.45|0
1651769450000|2022-05-05 16:50:50|619.23|616.83|618.99|616.59|619.72|617.32|618.99|616.59|0
1651769460000|2022-05-05 16:51:00|618.01|615.61|616.54|614.14|618.01|615.61|616.54|614.14|0
1651769470000|2022-05-05 16:51:10|617.76|615.36|616.79|614.39|617.76|615.36|616.3|613.9|0
1651769480000|2022-05-05 16:51:20|615.93|613.53|613.36|610.96|615.93|613.53|613.36|610.96|0
1651769490000|2022-05-05 16:51:30|614.83|612.43|617.27|614.87|617.27|614.87|614.83|612.43|0
1651769500000|2022-05-05 16:51:40|616.54|614.14|616.79|614.39|617.27|614.87|616.54|614.14|0
1651769510000|2022-05-05 16:51:50|616.54|614.14|617.27|614.87|617.52|615.12|616.54|614.14|0
1651769520000|2022-05-05 16:52:00|617.52|615.12|616.79|614.39|617.52|615.12|616.3|613.9|0
1651769530000|2022-05-05 16:52:10|616.54|614.14|615.81|613.41|616.54|614.14|615.81|613.41|0
1651769540000|2022-05-05 16:52:20|614.83|612.43|614.83|612.43|615.32|612.92|614.58|612.18|0
1651769550000|2022-05-05 16:52:30|616.79|614.39|616.79|614.39|617.52|615.12|616.79|614.39|0
1651769560000|2022-05-05 16:52:40|613.61|611.21|614.34|611.94|614.34|611.94|613.36|610.96|0
1651769570000|2022-05-05 16:52:50|614.1|611.7|614.1|611.7|614.1|611.7|613.36|610.96|0
1651769580000|2022-05-05 16:53:00|613.85|611.45|611.65|609.25|613.85|611.45|611.65|609.25|0
1651769590000|2022-05-05 16:53:10|612.14|609.74|611.65|609.25|612.14|609.74|611.41|609.01|0
1651769600000|2022-05-05 16:53:20|611.54|609.14|610.19|607.79|611.54|609.14|609.7|607.3|0
1651769610000|2022-05-05 16:53:30|610.43|608.03|611.16|608.76|611.16|608.76|610.43|608.03|0
1651769620000|2022-05-05 16:53:40|612.76|610.36|614.47|612.07|614.47|612.07|612.76|610.36|0
1651769630000|2022-05-05 16:53:50|614.34|611.94|613.12|610.72|614.34|611.94|613.12|610.72|0
1651769640000|2022-05-05 16:54:00|613.36|610.96|614.58|612.18|614.58|612.18|613.36|610.96|0
1651769650000|2022-05-05 16:54:10|614.83|612.43|614.83|612.43|615.07|612.67|614.83|612.43|0
1651769660000|2022-05-05 16:54:20|614.34|611.94|614.47|612.07|614.83|612.43|614.34|611.94|0
1651769670000|2022-05-05 16:54:30|613.12|610.72|611.16|608.76|613.12|610.72|611.16|608.76|0
1651769680000|2022-05-05 16:54:40|611.65|609.25|609.7|607.3|611.65|609.25|609.7|607.3|0
1651769690000|2022-05-05 16:54:50|611.16|608.76|610.92|608.52|611.16|608.76|610.43|608.03|0
1651769700000|2022-05-05 16:55:00|608.72|606.32|608.48|606.08|608.72|606.32|608.36|605.96|0
1651769710000|2022-05-05 16:55:10|608.72|606.32|607.5|605.1|608.72|606.32|607.5|605.1|0
1651769720000|2022-05-05 16:55:20|607.75|605.35|607.75|605.35|608.23|605.83|607.75|605.35|0
1651769730000|2022-05-05 16:55:30|607.99|605.59|607.01|604.61|607.99|605.59|606.65|604.25|0
1651769740000|2022-05-05 16:55:40|607.14|604.74|607.87|605.47|607.87|605.47|606.77|604.37|0
1651769750000|2022-05-05 16:55:50|607.5|605.1|607.01|604.61|608.23|605.83|607.01|604.61|0
1651769760000|2022-05-05 16:56:00|606.52|604.12|608.23|605.83|608.23|605.83|606.52|604.12|0
1651769770000|2022-05-05 16:56:10|607.5|605.1|607.26|604.86|607.5|605.1|607.26|604.86|0
1651769780000|2022-05-05 16:56:20|607.14|604.74|607.26|604.86|608.23|605.83|607.14|604.74|0
1651769790000|2022-05-05 16:56:30|607.38|604.98|607.26|604.86|608.12|605.72|607.26|604.86|0
1651769800000|2022-05-05 16:56:40|607.99|605.59|608.6|606.2|608.6|606.2|607.99|605.59|0
1651769810000|2022-05-05 16:56:50|608.97|606.57|607.14|604.74|608.97|606.57|607.14|604.74|0
1651769820000|2022-05-05 16:57:00|606.04|603.64|605.55|603.15|607.26|604.86|605.55|603.15|0
1651769830000|2022-05-05 16:57:10|605.06|602.66|604.09|601.69|605.3|602.9|604.09|601.69|0
1651769840000|2022-05-05 16:57:20|605.19|602.79|606.28|603.88|606.65|604.25|605.19|602.79|0
1651769850000|2022-05-05 16:57:30|605.19|602.79|604.33|601.93|605.3|602.9|604.33|601.93|0
1651769860000|2022-05-05 16:57:40|603.84|601.44|604.82|602.42|604.82|602.42|603.84|601.44|0
1651769870000|2022-05-05 16:57:50|604.33|601.93|605.3|602.9|605.3|602.9|604.33|601.93|0
1651769880000|2022-05-05 16:58:00|605.68|603.28|606.77|604.37|606.77|604.37|605.19|602.79|0
1651769890000|2022-05-05 16:58:10|608.48|606.08|610.19|607.79|610.19|607.79|608.48|606.08|0
1651769900000|2022-05-05 16:58:20|609.94|607.54|609.7|607.3|609.94|607.54|609.45|607.05|0
1651769910000|2022-05-05 16:58:30|609.45|607.05|610.19|607.79|610.19|607.79|608.97|606.57|0
1651769920000|2022-05-05 16:58:40|609.94|607.54|608.6|606.2|609.94|607.54|608.6|606.2|0
1651769930000|2022-05-05 16:58:50|608.85|606.45|608.97|606.57|608.97|606.57|608.72|606.32|0
1651769940000|2022-05-05 16:59:00|609.45|607.05|610.67|608.27|610.67|608.27|609.45|607.05|0
1651769950000|2022-05-05 16:59:10|610.19|607.79|608.72|606.32|610.19|607.79|608.72|606.32|0
1651769960000|2022-05-05 16:59:20|608.23|605.83|607.99|605.59|608.48|606.08|607.26|604.86|0
1651769970000|2022-05-05 16:59:30|608.72|606.32|606.9|604.5|608.72|606.32|606.77|604.37|0
1651769980000|2022-05-05 16:59:40|606.04|603.64|606.16|603.76|606.16|603.76|605.55|603.15|0
1651769990000|2022-05-05 16:59:50|605.55|603.15|604.08|601.68|605.55|603.15|603.84|601.44|0
1651770000000|2022-05-05 17:00:00|603.6|601.2|601.4|599|603.6|601.2|601.16|598.76|0
1651770010000|2022-05-05 17:00:10|602.38|599.98|601.89|599.49|602.62|600.22|601.89|599.49|0
1651770020000|2022-05-05 17:00:20|601.16|598.76|601.4|599|601.4|599|600.67|598.27|0
1651770030000|2022-05-05 17:00:30|601.89|599.49|600.92|598.52|601.89|599.49|600.92|598.52|0
1651770040000|2022-05-05 17:00:40|600.67|598.27|601.65|599.25|601.65|599.25|600.67|598.27|0
1651770050000|2022-05-05 17:00:50|600.67|598.27|600.18|597.78|600.67|598.27|600.18|597.78|0
1651770060000|2022-05-05 17:01:00|599.7|597.3|597.99|595.59|599.7|597.3|597.99|595.59|0
1651770070000|2022-05-05 17:01:10|598.72|596.32|597.75|595.35|598.72|596.32|597.75|595.35|0
1651770080000|2022-05-05 17:01:20|596.53|594.13|596.9|594.5|597.26|594.86|596.53|594.13|0
1651770090000|2022-05-05 17:01:30|597.26|594.86|597.75|595.35|597.75|595.35|596.77|594.37|0
1651770100000|2022-05-05 17:01:40|596.53|594.13|597.5|595.1|597.5|595.1|596.53|594.13|0
1651770110000|2022-05-05 17:01:50|597.99|595.59|597.02|594.62|597.99|595.59|597.02|594.62|0
1651770120000|2022-05-05 17:02:00|597.26|594.86|595.56|593.16|597.26|594.86|595.56|593.16|0
1651770130000|2022-05-05 17:02:10|595.07|592.67|595.31|592.91|596.77|594.37|595.07|592.67|0
1651770140000|2022-05-05 17:02:20|593.85|591.45|592.15|589.75|594.1|591.7|592.15|589.75|0
1651770150000|2022-05-05 17:02:30|591.42|589.02|590.45|588.05|591.42|589.02|590.45|588.05|0
1651770160000|2022-05-05 17:02:40|589.96|587.56|589.96|587.56|590.2|587.8|589.72|587.32|0
1651770170000|2022-05-05 17:02:50|589.72|587.32|591.66|589.26|591.66|589.26|589.72|587.32|0
1651770180000|2022-05-05 17:03:00|591.91|589.51|591.91|589.51|592.15|589.75|591.91|589.51|0
1651770190000|2022-05-05 17:03:10|591.66|589.26|592.64|590.24|592.64|590.24|591.66|589.26|0
1651770200000|2022-05-05 17:03:20|592.39|589.99|592.64|590.24|592.64|590.24|592.39|589.99|0
1651770210000|2022-05-05 17:03:30|593.12|590.72|593.61|591.21|593.85|591.45|593.12|590.72|0
1651770220000|2022-05-05 17:03:40|593.85|591.45|593.61|591.21|593.85|591.45|593.37|590.97|0
1651770230000|2022-05-05 17:03:50|593.37|590.97|592.15|589.75|593.37|590.97|592.15|589.75|0
1651770240000|2022-05-05 17:04:00|591.91|589.51|591.66|589.26|592.64|590.24|591.66|589.26|0
1651770250000|2022-05-05 17:04:10|592.88|590.48|592.39|589.99|593.12|590.72|592.15|589.75|0
1651770260000|2022-05-05 17:04:20|593.12|590.72|592.88|590.48|593.37|590.97|592.88|590.48|0
1651770270000|2022-05-05 17:04:30|593.25|590.85|594.1|591.7|594.34|591.94|593.25|590.85|0
1651770280000|2022-05-05 17:04:40|594.34|591.94|594.83|592.43|595.07|592.67|594.34|591.94|0
1651770290000|2022-05-05 17:04:50|594.95|592.55|594.83|592.43|595.07|592.67|594.58|592.18|0
1651770300000|2022-05-05 17:05:00|594.1|591.7|592.76|590.36|594.1|591.7|592.76|590.36|0
1651770310000|2022-05-05 17:05:10|592.64|590.24|594.1|591.7|594.1|591.7|592.64|590.24|0
1651770320000|2022-05-05 17:05:20|595.31|592.91|594.58|592.18|595.56|593.16|594.34|591.94|0
1651770330000|2022-05-05 17:05:30|593.85|591.45|595.07|592.67|595.07|592.67|593.85|591.45|0
1651770340000|2022-05-05 17:05:40|594.58|592.18|594.47|592.07|595.07|592.67|594.47|592.07|0
1651770350000|2022-05-05 17:05:50|594.83|592.43|595.07|592.67|595.07|592.67|594.34|591.94|0
1651770360000|2022-05-05 17:06:00|595.31|592.91|594.58|592.18|595.56|593.16|594.58|592.18|0
1651770370000|2022-05-05 17:06:10|594.83|592.43|593.85|591.45|595.07|592.67|593.85|591.45|0
1651770380000|2022-05-05 17:06:20|593.12|590.72|591.18|588.78|593.12|590.72|591.06|588.66|0
1651770390000|2022-05-05 17:06:30|591.3|588.9|591.18|588.78|592.15|589.75|591.18|588.78|0
1651770400000|2022-05-05 17:06:40|590.45|588.05|588.26|585.86|590.45|588.05|588.26|585.86|0
1651770410000|2022-05-05 17:06:50|589.11|586.71|588.99|586.59|589.36|586.96|588.99|586.59|0
1651770420000|2022-05-05 17:07:00|589.72|587.32|588.5|586.1|589.72|587.32|588.5|586.1|0
1651770430000|2022-05-05 17:07:10|588.74|586.34|591.18|588.78|591.18|588.78|588.74|586.34|0
1651770440000|2022-05-05 17:07:20|591.42|589.02|592.64|590.24|592.64|590.24|591.42|589.02|0
1651770450000|2022-05-05 17:07:30|592.39|589.99|590.82|588.42|592.39|589.99|590.82|588.42|0
1651770460000|2022-05-05 17:07:40|591.18|588.78|588.5|586.1|591.18|588.78|588.26|585.86|0
1651770470000|2022-05-05 17:07:50|588.74|586.34|588.26|585.86|588.74|586.34|587.77|585.37|0
1651770480000|2022-05-05 17:08:00|587.29|584.89|587.77|585.37|588.02|585.62|587.04|584.64|0
1651770490000|2022-05-05 17:08:10|587.04|584.64|586.31|583.91|587.29|584.89|586.31|583.91|0
1651770500000|2022-05-05 17:08:20|585.71|583.31|585.83|583.43|585.83|583.43|585.59|583.19|0
1651770510000|2022-05-05 17:08:30|586.07|583.67|587.29|584.89|587.29|584.89|586.07|583.67|0
1651770520000|2022-05-05 17:08:40|587.04|584.64|587.29|584.89|587.77|585.37|587.04|584.64|0
1651770530000|2022-05-05 17:08:50|586.8|584.4|587.04|584.64|587.04|584.64|586.8|584.4|0
1651770540000|2022-05-05 17:09:00|586.8|584.4|587.04|584.64|587.04|584.64|585.83|583.43|0
1651770550000|2022-05-05 17:09:10|586.31|583.91|586.44|584.04|586.44|584.04|586.31|583.91|0
1651770560000|2022-05-05 17:09:20|586.56|584.16|586.31|583.91|586.56|584.16|586.31|583.91|0
1651770570000|2022-05-05 17:09:30|586.07|583.67|585.83|583.43|586.07|583.67|585.59|583.19|0
1651770580000|2022-05-05 17:09:40|586.07|583.67|588.5|586.1|588.5|586.1|586.07|583.67|0
1651770590000|2022-05-05 17:09:50|588.74|586.34|589.36|586.96|589.36|586.96|588.74|586.34|0
1651770600000|2022-05-05 17:10:00|589.47|587.07|589.72|587.32|589.72|587.32|589.36|586.96|0
1651770610000|2022-05-05 17:10:10|589.23|586.83|589.96|587.56|589.96|587.56|589.23|586.83|0
1651770620000|2022-05-05 17:10:20|590.75|588.35|590.75|588.35|590.75|588.35|590.39|587.99|0
1651770630000|2022-05-05 17:10:30|591.24|588.84|591.57|589.17|591.57|589.17|591.08|588.68|0
1651770640000|2022-05-05 17:10:40|591.32|588.92|592.06|589.66|592.06|589.66|591.32|588.92|0
1651770650000|2022-05-05 17:10:50|592.3|589.9|593.03|590.63|593.28|590.88|592.06|589.66|0
1651770660000|2022-05-05 17:11:00|593.52|591.12|594.38|591.98|594.38|591.98|593.52|591.12|0
1651770670000|2022-05-05 17:11:10|594.74|592.34|595.72|593.32|595.72|593.32|594.74|592.34|0
1651770680000|2022-05-05 17:11:20|594.99|592.59|593.65|591.25|594.99|592.59|593.65|591.25|0
1651770690000|2022-05-05 17:11:30|593.28|590.88|591.94|589.54|593.28|590.88|591.94|589.54|0
1651770700000|2022-05-05 17:11:40|591.57|589.17|593.52|591.12|593.52|591.12|591.57|589.17|0
1651770710000|2022-05-05 17:11:50|593.28|590.88|594.74|592.34|594.74|592.34|593.28|590.88|0
1651770720000|2022-05-05 17:12:00|594.5|592.1|593.65|591.25|594.5|592.1|593.65|591.25|0
1651770730000|2022-05-05 17:12:10|593.03|590.63|594.01|591.61|594.01|591.61|593.03|590.63|0
1651770740000|2022-05-05 17:12:20|594.5|592.1|596.46|594.06|596.46|594.06|594.26|591.86|0
1651770750000|2022-05-05 17:12:30|596.21|593.81|596.58|594.18|596.58|594.18|596.21|593.81|0
1651770760000|2022-05-05 17:12:40|596.95|594.55|597.92|595.52|598.17|595.77|596.95|594.55|0
1651770770000|2022-05-05 17:12:50|598.17|595.77|598.17|595.77|598.17|595.77|597.92|595.52|0
1651770780000|2022-05-05 17:13:00|598.9|596.5|598.54|596.14|599.15|596.75|598.54|596.14|0
1651770790000|2022-05-05 17:13:10|596.7|594.3|598.17|595.77|598.17|595.77|596.7|594.3|0
1651770800000|2022-05-05 17:13:20|598.66|596.26|598.17|595.77|599.39|596.99|598.17|595.77|0
1651770810000|2022-05-05 17:13:30|598.9|596.5|598.17|595.77|598.9|596.5|597.92|595.52|0
1651770820000|2022-05-05 17:13:40|599.15|596.75|600.37|597.97|600.37|597.97|599.15|596.75|0
1651770830000|2022-05-05 17:13:50|599.88|597.48|601.1|598.7|601.1|598.7|599.88|597.48|0
1651770840000|2022-05-05 17:14:00|600.37|597.97|600.13|597.73|600.62|598.22|600.13|597.73|0
1651770850000|2022-05-05 17:14:10|600.69|598.29|602.89|600.49|602.89|600.49|600.69|598.29|0
1651770860000|2022-05-05 17:14:20|603.13|600.73|601.67|599.27|603.13|600.73|601.42|599.02|0
1651770870000|2022-05-05 17:14:30|601.18|598.78|602.4|600|602.4|600|601.18|598.78|0
1651770880000|2022-05-05 17:14:40|601.67|599.27|602.4|600|602.4|600|601.67|599.27|0
1651770890000|2022-05-05 17:14:50|602.89|600.49|602.65|600.25|603.38|600.98|602.65|600.25|0
1651770900000|2022-05-05 17:15:00|602.53|600.13|601.06|598.66|602.53|600.13|601.06|598.66|0
1651770910000|2022-05-05 17:15:10|600.93|598.53|598.49|596.09|600.93|598.53|598.49|596.09|0
1651770920000|2022-05-05 17:15:20|598|595.6|599.95|597.55|599.95|597.55|598|595.6|0
1651770930000|2022-05-05 17:15:30|599.46|597.06|601.18|598.78|601.18|598.78|599.46|597.06|0
1651770940000|2022-05-05 17:15:40|600.93|598.53|602.16|599.76|602.16|599.76|600.93|598.53|0
1651770950000|2022-05-05 17:15:50|601.91|599.51|600.93|598.53|601.91|599.51|600.93|598.53|0
1651770960000|2022-05-05 17:16:00|602.16|599.76|603.87|601.47|603.87|601.47|602.16|599.76|0
1651770970000|2022-05-05 17:16:10|604.6|602.2|605.83|603.43|605.83|603.43|604.6|602.2|0
1651770980000|2022-05-05 17:16:20|606.56|604.16|607.79|605.39|607.79|605.39|606.56|604.16|0
1651770990000|2022-05-05 17:16:30|608.03|605.63|608.28|605.88|609.5|607.1|608.03|605.63|0
1651771000000|2022-05-05 17:16:40|608.77|606.37|608.52|606.12|608.77|606.37|608.28|605.88|0
1651771010000|2022-05-05 17:16:50|608.03|605.63|608.03|605.63|608.77|606.37|608.03|605.63|0
1651771020000|2022-05-05 17:17:00|607.05|604.65|606.32|603.92|607.05|604.65|606.32|603.92|0
1651771030000|2022-05-05 17:17:10|607.05|604.65|608.52|606.12|609.26|606.86|607.05|604.65|0
1651771040000|2022-05-05 17:17:20|607.79|605.39|606.56|604.16|607.79|605.39|606.56|604.16|0
1651771050000|2022-05-05 17:17:30|606.32|603.92|605.95|603.55|606.32|603.92|605.95|603.55|0
1651771060000|2022-05-05 17:17:40|605.58|603.18|605.09|602.69|606.32|603.92|605.09|602.69|0
1651771070000|2022-05-05 17:17:50|604.85|602.45|604.36|601.96|604.85|602.45|604.36|601.96|0
1651771080000|2022-05-05 17:18:00|604.6|602.2|599.22|596.82|604.6|602.2|599.22|596.82|0
1651771090000|2022-05-05 17:18:10|598.73|596.33|601.18|598.78|601.18|598.78|598.73|596.33|0
1651771100000|2022-05-05 17:18:20|600.93|598.53|600.69|598.29|600.93|598.53|600.57|598.17|0
1651771110000|2022-05-05 17:18:30|601.18|598.78|600.57|598.17|601.18|598.78|599.95|597.55|0
1651771120000|2022-05-05 17:18:40|600.69|598.29|601.18|598.78|601.67|599.27|600.69|598.29|0
1651771130000|2022-05-05 17:18:50|601.42|599.02|601.55|599.15|601.55|599.15|601.18|598.78|0
1651771140000|2022-05-05 17:19:00|601.18|598.78|602.28|599.88|602.28|599.88|601.18|598.78|0
1651771150000|2022-05-05 17:19:10|602.16|599.76|600.2|597.8|602.16|599.76|600.2|597.8|0
1651771160000|2022-05-05 17:19:20|600.44|598.04|600.69|598.29|600.69|598.29|599.71|597.31|0
1651771170000|2022-05-05 17:19:30|601.42|599.02|602.16|599.76|602.64|600.24|601.42|599.02|0
1651771180000|2022-05-05 17:19:40|601.91|599.51|600.44|598.04|602.4|600|600.44|598.04|0
1651771190000|2022-05-05 17:19:50|600.69|598.29|601.18|598.78|601.18|598.78|600.44|598.04|0
1651771200000|2022-05-05 17:20:00|600.93|598.53|604.36|601.96|604.36|601.96|600.93|598.53|0
1651771210000|2022-05-05 17:20:10|604.6|602.2|605.09|602.69|605.34|602.94|604.6|602.2|0
1651771220000|2022-05-05 17:20:20|605.58|603.18|604.11|601.71|605.58|603.18|604.11|601.71|0
1651771230000|2022-05-05 17:20:30|603.62|601.22|602.4|600|603.62|601.22|601.91|599.51|0
1651771240000|2022-05-05 17:20:40|602.89|600.49|605.34|602.94|605.34|602.94|602.89|600.49|0
1651771250000|2022-05-05 17:20:50|604.36|601.96|603.13|600.73|604.36|601.96|603.13|600.73|0
1651771260000|2022-05-05 17:21:00|601.91|599.51|602.64|600.24|603.13|600.73|601.91|599.51|0
1651771270000|2022-05-05 17:21:10|602.89|600.49|603.62|601.22|603.87|601.47|602.89|600.49|0
1651771280000|2022-05-05 17:21:20|603.13|600.73|601.18|598.78|603.13|600.73|601.18|598.78|0
1651771290000|2022-05-05 17:21:30|602.15|599.75|602.4|600|602.53|600.13|602.15|599.75|0
1651771300000|2022-05-05 17:21:40|601.67|599.27|601.42|599.02|601.67|599.27|601.42|599.02|0
1651771310000|2022-05-05 17:21:50|601.91|599.51|598.49|596.09|601.91|599.51|598.49|596.09|0
1651771320000|2022-05-05 17:22:00|598.73|596.33|598.73|596.33|598.73|596.33|598.24|595.84|0
1651771330000|2022-05-05 17:22:10|599.35|596.95|598.86|596.46|599.46|597.06|598.49|596.09|0
1651771340000|2022-05-05 17:22:20|597.26|594.86|597.26|594.86|598.49|596.09|597.26|594.86|0
1651771350000|2022-05-05 17:22:30|597.02|594.62|599.71|597.31|599.71|597.31|596.77|594.37|0
1651771360000|2022-05-05 17:22:40|599.46|597.06|599.46|597.06|599.46|597.06|599.46|597.06|0
1651771370000|2022-05-05 17:22:50|599.95|597.55|599.22|596.82|599.95|597.55|598.73|596.33|0
1651771380000|2022-05-05 17:23:00|598.73|596.33|600.69|598.29|600.69|598.29|598.73|596.33|0
1651771390000|2022-05-05 17:23:10|601.06|598.66|602.64|600.24|602.64|600.24|600.69|598.29|0
1651771400000|2022-05-05 17:23:20|603.13|600.73|603.38|600.98|603.38|600.98|602.4|600|0
1651771410000|2022-05-05 17:23:30|603.13|600.73|602.64|600.24|603.13|600.73|602.64|600.24|0
1651771420000|2022-05-05 17:23:40|601.67|599.27|602.64|600.24|602.64|600.24|601.67|599.27|0
1651771430000|2022-05-05 17:23:50|601.67|599.27|600.2|597.8|601.67|599.27|599.71|597.31|0
1651771440000|2022-05-05 17:24:00|599.71|597.31|600.2|597.8|600.93|598.53|599.71|597.31|0
1651771450000|2022-05-05 17:24:10|601.42|599.02|601.91|599.51|601.91|599.51|601.42|599.02|0
1651771460000|2022-05-05 17:24:20|600.93|598.53|601.42|599.02|601.42|599.02|600.57|598.17|0
1651771470000|2022-05-05 17:24:30|601.18|598.78|601.79|599.39|601.79|599.39|601.18|598.78|0
1651771480000|2022-05-05 17:24:40|601.67|599.27|601.42|599.02|601.67|599.27|600.93|598.53|0
1651771490000|2022-05-05 17:24:50|600.69|598.29|598.97|596.57|600.69|598.29|598.97|596.57|0
1651771500000|2022-05-05 17:25:00|599.71|597.31|600.81|598.41|600.81|598.41|599.71|597.31|0
1651771510000|2022-05-05 17:25:10|600.93|598.53|599.71|597.31|600.93|598.53|599.71|597.31|0
1651771520000|2022-05-05 17:25:20|599.46|597.06|599.46|597.06|599.46|597.06|599.46|597.06|0
1651771530000|2022-05-05 17:25:30|599.95|597.55|600.93|598.53|601.18|598.78|599.95|597.55|0
1651771540000|2022-05-05 17:25:40|602.15|599.75|602.64|600.24|603.38|600.98|602.15|599.75|0
1651771550000|2022-05-05 17:25:50|602.15|599.75|600.93|598.53|603.38|600.98|600.93|598.53|0
1651771560000|2022-05-05 17:26:00|599.95|597.55|599.71|597.31|599.95|597.55|598.73|596.33|0
1651771570000|2022-05-05 17:26:10|599.46|597.06|599.22|596.82|599.95|597.55|599.22|596.82|0
1651771580000|2022-05-05 17:26:20|599.1|596.7|600.57|598.17|600.57|598.17|598.37|595.97|0
1651771590000|2022-05-05 17:26:30|602.64|600.24|604.73|602.33|604.73|602.33|602.64|600.24|0
1651771600000|2022-05-05 17:26:40|604.85|602.45|605.34|602.94|605.34|602.94|604.85|602.45|0
1651771610000|2022-05-05 17:26:50|604.85|602.45|604.6|602.2|604.85|602.45|603.38|600.98|0
1651771620000|2022-05-05 17:27:00|604.36|601.96|605.83|603.43|605.95|603.55|604.36|601.96|0
1651771630000|2022-05-05 17:27:10|606.81|604.41|603.62|601.22|606.81|604.41|603.62|601.22|0
1651771640000|2022-05-05 17:27:20|603.13|600.73|602.89|600.49|603.87|601.47|602.89|600.49|0
1651771650000|2022-05-05 17:27:30|604.11|601.71|605.09|602.69|605.09|602.69|603.38|600.98|0
1651771660000|2022-05-05 17:27:40|605.34|602.94|605.09|602.69|605.34|602.94|604.73|602.33|0
1651771670000|2022-05-05 17:27:50|604.36|601.96|605.58|603.18|605.58|603.18|604.36|601.96|0
1651771680000|2022-05-05 17:28:00|605.09|602.69|602.89|600.49|605.09|602.69|602.64|600.24|0
1651771690000|2022-05-05 17:28:10|604.11|601.71|603.26|600.86|604.73|602.33|603.26|600.86|0
1651771700000|2022-05-05 17:28:20|604.11|601.71|603.99|601.59|604.11|601.71|603.38|600.98|0
1651771710000|2022-05-05 17:28:30|604.36|601.96|604.11|601.71|604.85|602.45|604.11|601.71|0
1651771720000|2022-05-05 17:28:40|603.02|600.62|602.89|600.49|603.02|600.62|602.15|599.75|0
1651771730000|2022-05-05 17:28:50|603.02|600.62|602.15|599.75|603.02|600.62|602.15|599.75|0
1651771740000|2022-05-05 17:29:00|600.69|598.29|600.93|598.53|601.66|599.26|600.69|598.29|0
1651771750000|2022-05-05 17:29:10|601.55|599.15|598.48|596.08|601.55|599.15|598.48|596.08|0
1651771760000|2022-05-05 17:29:20|599.46|597.06|598.24|595.84|599.46|597.06|598.24|595.84|0
1651771770000|2022-05-05 17:29:30|598.97|596.57|600.2|597.8|600.44|598.04|598.73|596.33|0
1651771780000|2022-05-05 17:29:40|599.83|597.43|599.22|596.82|600.08|597.68|599.22|596.82|0
1651771790000|2022-05-05 17:29:50|599.46|597.06|599.46|597.06|599.46|597.06|599.35|596.95|0
1651771800000|2022-05-05 17:30:00|599.22|596.82|603.62|601.22|604.11|601.71|599.22|596.82|0
1651771810000|2022-05-05 17:30:10|604.48|602.08|603.38|600.98|604.48|602.08|603.38|600.98|0
1651771820000|2022-05-05 17:30:20|604.73|602.33|608.03|605.63|608.03|605.63|604.73|602.33|0
1651771830000|2022-05-05 17:30:30|607.54|605.14|609.38|606.98|609.74|607.34|607.54|605.14|0
1651771840000|2022-05-05 17:30:40|609.25|606.85|608.27|605.87|609.74|607.34|608.27|605.87|0
1651771850000|2022-05-05 17:30:50|607.78|605.38|606.07|603.67|607.78|605.38|606.07|603.67|0
1651771860000|2022-05-05 17:31:00|605.95|603.55|607.54|605.14|607.78|605.38|605.95|603.55|0
1651771870000|2022-05-05 17:31:10|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1651771880000|2022-05-05 17:31:20|606.07|603.67|606.07|603.67|606.56|604.16|606.07|603.67|0
1651771890000|2022-05-05 17:31:30|605.09|602.69|602.4|600|605.09|602.69|602.15|599.75|0
1651771900000|2022-05-05 17:31:40|603.62|601.22|605.34|602.94|605.34|602.94|603.62|601.22|0
1651771910000|2022-05-05 17:31:50|606.32|603.92|606.81|604.41|606.81|604.41|606.32|603.92|0
1651771920000|2022-05-05 17:32:00|606.69|604.29|607.91|605.51|607.91|605.51|606.69|604.29|0
1651771930000|2022-05-05 17:32:10|608.03|605.63|607.29|604.89|608.03|605.63|607.29|604.89|0
1651771940000|2022-05-05 17:32:20|607.54|605.14|608.76|606.36|608.76|606.36|607.54|605.14|0
1651771950000|2022-05-05 17:32:30|608.52|606.12|606.44|604.04|608.52|606.12|606.44|604.04|0
1651771960000|2022-05-05 17:32:40|605.83|603.43|608.52|606.12|608.52|606.12|605.83|603.43|0
1651771970000|2022-05-05 17:32:50|608.27|605.87|608.52|606.12|609.25|606.85|608.27|605.87|0
1651771980000|2022-05-05 17:33:00|609.5|607.1|608.27|605.87|609.5|607.1|608.27|605.87|0
1651771990000|2022-05-05 17:33:10|608.52|606.12|608.16|605.76|608.52|606.12|607.42|605.02|0
1651772000000|2022-05-05 17:33:20|607.05|604.65|607.18|604.78|607.18|604.78|606.8|604.4|0
1651772010000|2022-05-05 17:33:30|608.52|606.12|608.52|606.12|608.76|606.36|608.27|605.87|0
1651772020000|2022-05-05 17:33:40|608.76|606.36|607.54|605.14|609.25|606.85|607.54|605.14|0
1651772030000|2022-05-05 17:33:50|607.78|605.38|606.8|604.4|607.78|605.38|606.8|604.4|0
1651772040000|2022-05-05 17:34:00|606.93|604.53|604.36|601.96|606.93|604.53|603.13|600.73|0
1651772050000|2022-05-05 17:34:10|604.6|602.2|603.38|600.98|604.6|602.2|603.38|600.98|0
1651772060000|2022-05-05 17:34:20|604.48|602.08|605.83|603.43|605.83|603.43|604.48|602.08|0
1651772070000|2022-05-05 17:34:30|605.58|603.18|604.36|601.96|605.58|603.18|604.36|601.96|0
1651772080000|2022-05-05 17:34:40|603.62|601.22|604.6|602.2|604.6|602.2|603.62|601.22|0
1651772090000|2022-05-05 17:34:50|604.97|602.57|605.58|603.18|605.83|603.43|604.97|602.57|0
1651772100000|2022-05-05 17:35:00|605.22|602.82|603.62|601.22|605.22|602.82|603.38|600.98|0
1651772110000|2022-05-05 17:35:10|604.73|602.33|604.36|601.96|604.73|602.33|604.36|601.96|0
1651772120000|2022-05-05 17:35:20|604.6|602.2|603.13|600.73|604.6|602.2|602.4|600|0
1651772130000|2022-05-05 17:35:30|604.36|601.96|604.73|602.33|604.85|602.45|604.36|601.96|0
1651772140000|2022-05-05 17:35:40|604.6|602.2|604.11|601.71|604.6|602.2|603.87|601.47|0
1651772150000|2022-05-05 17:35:50|603.75|601.35|601.66|599.26|603.75|601.35|601.17|598.77|0
1651772160000|2022-05-05 17:36:00|601.91|599.51|599.46|597.06|601.91|599.51|599.46|597.06|0
1651772170000|2022-05-05 17:36:10|597.75|595.35|596.04|593.64|597.75|595.35|596.04|593.64|0
1651772180000|2022-05-05 17:36:20|595.8|593.4|596.77|594.37|596.77|594.37|595.8|593.4|0
1651772190000|2022-05-05 17:36:30|596.66|594.26|597.63|595.23|597.75|595.35|595.8|593.4|0
1651772200000|2022-05-05 17:36:40|597.26|594.86|595.92|593.52|597.26|594.86|595.31|592.91|0
1651772210000|2022-05-05 17:36:50|595.55|593.15|594.57|592.17|595.55|593.15|594.57|592.17|0
1651772220000|2022-05-05 17:37:00|594.33|591.93|593.35|590.95|594.33|591.93|592.37|589.97|0
1651772230000|2022-05-05 17:37:10|593.23|590.83|591.4|589|593.23|590.83|591.4|589|0
1651772240000|2022-05-05 17:37:20|591.15|588.75|590.79|588.39|591.15|588.75|590.67|588.27|0
1651772250000|2022-05-05 17:37:30|590.91|588.51|590.06|587.66|590.91|588.51|588.96|586.56|0
1651772260000|2022-05-05 17:37:40|590.18|587.78|590.18|587.78|590.18|587.78|589.69|587.29|0
1651772270000|2022-05-05 17:37:50|591.15|588.75|592.13|589.73|592.37|589.97|591.15|588.75|0
1651772280000|2022-05-05 17:38:00|591.15|588.75|591.64|589.24|592.13|589.73|591.15|588.75|0
1651772290000|2022-05-05 17:38:10|592.86|590.46|593.48|591.08|593.48|591.08|592.86|590.46|0
1651772300000|2022-05-05 17:38:20|594.08|591.68|595.06|592.66|595.06|592.66|594.08|591.68|0
1651772310000|2022-05-05 17:38:30|595.55|593.15|595.19|592.79|596.04|593.64|595.19|592.79|0
1651772320000|2022-05-05 17:38:40|595.31|592.91|595.06|592.66|595.31|592.91|594.82|592.42|0
1651772330000|2022-05-05 17:38:50|597.99|595.59|599.22|596.82|599.22|596.82|597.99|595.59|0
1651772340000|2022-05-05 17:39:00|599.95|597.55|601.66|599.26|601.91|599.51|599.95|597.55|0
1651772350000|2022-05-05 17:39:10|602.4|600|601.42|599.02|602.4|600|599.95|597.55|0
1651772360000|2022-05-05 17:39:20|600.68|598.28|601.42|599.02|601.42|599.02|600.68|598.28|0
1651772370000|2022-05-05 17:39:30|602.28|599.88|601.91|599.51|602.28|599.88|601.91|599.51|0
1651772380000|2022-05-05 17:39:40|600.93|598.53|600.2|597.8|600.93|598.53|600.2|597.8|0
1651772390000|2022-05-05 17:39:50|600.68|598.28|600.68|598.28|601.66|599.26|600.68|598.28|0
1651772400000|2022-05-05 17:40:00|600.44|598.04|602.04|599.64|602.04|599.64|600.44|598.04|0
1651772410000|2022-05-05 17:40:10|601.91|599.51|602.15|599.75|602.15|599.75|601.66|599.26|0
1651772420000|2022-05-05 17:40:20|603.13|600.73|602.89|600.49|603.38|600.98|602.15|599.75|0
1651772430000|2022-05-05 17:40:30|602.64|600.24|602.89|600.49|603.01|600.61|602.64|600.24|0
1651772440000|2022-05-05 17:40:40|603.38|600.98|601.42|599.02|603.38|600.98|601.42|599.02|0
1651772450000|2022-05-05 17:40:50|599.46|597.06|600.44|598.04|600.44|598.04|599.46|597.06|0
1651772460000|2022-05-05 17:41:00|598.73|596.33|599.95|597.55|600.2|597.8|598.73|596.33|0
1651772470000|2022-05-05 17:41:10|601.91|599.51|599.95|597.55|601.91|599.51|599.95|597.55|0
1651772480000|2022-05-05 17:41:20|600.32|597.92|599.71|597.31|600.32|597.92|598.97|596.57|0
1651772490000|2022-05-05 17:41:30|599.34|596.94|599.46|597.06|600.68|598.28|599.34|596.94|0
1651772500000|2022-05-05 17:41:40|598.12|595.72|598.24|595.84|598.24|595.84|598.12|595.72|0
1651772510000|2022-05-05 17:41:50|598.73|596.33|598.24|595.84|598.97|596.57|598.24|595.84|0
1651772520000|2022-05-05 17:42:00|596.77|594.37|598.97|596.57|598.97|596.57|596.77|594.37|0
1651772530000|2022-05-05 17:42:10|600.08|597.68|600.44|598.04|600.68|598.28|600.08|597.68|0
1651772540000|2022-05-05 17:42:20|599.95|597.55|597.02|594.62|599.95|597.55|597.02|594.62|0
1651772550000|2022-05-05 17:42:30|597.75|595.35|598.12|595.72|598.12|595.72|596.77|594.37|0
1651772560000|2022-05-05 17:42:40|598.61|596.21|594.57|592.17|598.97|596.57|594.57|592.17|0
1651772570000|2022-05-05 17:42:50|595.31|592.91|593.84|591.44|595.55|593.15|593.84|591.44|0
1651772580000|2022-05-05 17:43:00|592.13|589.73|593.84|591.44|593.84|591.44|591.89|589.49|0
1651772590000|2022-05-05 17:43:10|593.23|590.83|592.13|589.73|593.23|590.83|591.77|589.37|0
1651772600000|2022-05-05 17:43:20|591.89|589.49|592.37|589.97|592.37|589.97|591.89|589.49|0
1651772610000|2022-05-05 17:43:30|591.89|589.49|594.08|591.68|594.08|591.68|591.89|589.49|0
1651772620000|2022-05-05 17:43:40|594.82|592.42|595.55|593.15|595.55|593.15|594.82|592.42|0
1651772630000|2022-05-05 17:43:50|595.06|592.66|595.79|593.39|596.77|594.37|595.06|592.66|0
1651772640000|2022-05-05 17:44:00|596.77|594.37|597.02|594.62|597.75|595.35|596.77|594.37|0
1651772650000|2022-05-05 17:44:10|597.26|594.86|595.06|592.66|597.26|594.86|595.06|592.66|0
1651772660000|2022-05-05 17:44:20|595.31|592.91|595.55|593.15|595.55|593.15|594.82|592.42|0
1651772670000|2022-05-05 17:44:30|595.79|593.39|596.53|594.13|596.77|594.37|595.79|593.39|0
1651772680000|2022-05-05 17:44:40|597.26|594.86|599.46|597.06|599.46|597.06|597.26|594.86|0
1651772690000|2022-05-05 17:44:50|599.71|597.31|600.44|598.04|600.68|598.28|599.71|597.31|0
1651772700000|2022-05-05 17:45:00|600.93|598.53|599.95|597.55|600.93|598.53|599.34|596.94|0
1651772710000|2022-05-05 17:45:10|599.59|597.19|598.24|595.84|599.95|597.55|598.24|595.84|0
1651772720000|2022-05-05 17:45:20|597.51|595.11|598.48|596.08|598.48|596.08|597.51|595.11|0
1651772730000|2022-05-05 17:45:30|598.24|595.84|598.73|596.33|598.73|596.33|598.24|595.84|0
1651772740000|2022-05-05 17:45:40|597.99|595.59|597.51|595.11|597.99|595.59|595.79|593.39|0
1651772750000|2022-05-05 17:45:50|598.37|595.97|598.73|596.33|598.73|596.33|598.24|595.84|0
1651772760000|2022-05-05 17:46:00|600.19|597.79|600.19|597.79|600.19|597.79|599.95|597.55|0
1651772770000|2022-05-05 17:46:10|600.93|598.53|601.42|599.02|601.42|599.02|600.68|598.28|0
1651772780000|2022-05-05 17:46:20|601.66|599.26|601.42|599.02|602.15|599.75|601.42|599.02|0
1651772790000|2022-05-05 17:46:30|600.68|598.28|598.97|596.57|600.68|598.28|598.24|595.84|0
1651772800000|2022-05-05 17:46:40|599.46|597.06|599.22|596.82|599.46|597.06|598.73|596.33|0
1651772810000|2022-05-05 17:46:50|600.19|597.79|600.44|598.04|600.44|598.04|599.95|597.55|0
1651772820000|2022-05-05 17:47:00|600.57|598.17|600.68|598.28|601.66|599.26|600.57|598.17|0
1651772830000|2022-05-05 17:47:10|599.83|597.43|599.95|597.55|599.95|597.55|599.59|597.19|0
1651772840000|2022-05-05 17:47:20|600.19|597.79|601.66|599.26|601.66|599.26|600.19|597.79|0
1651772850000|2022-05-05 17:47:30|602.4|600|602.15|599.75|602.4|600|601.91|599.51|0
1651772860000|2022-05-05 17:47:40|601.91|599.51|601.66|599.26|601.91|599.51|601.66|599.26|0
1651772870000|2022-05-05 17:47:50|600.19|597.79|600.68|598.28|600.68|598.28|600.19|597.79|0
1651772880000|2022-05-05 17:48:00|601.42|599.02|605.09|602.69|605.09|602.69|601.42|599.02|0
1651772890000|2022-05-05 17:48:10|604.84|602.44|603.87|601.47|605.58|603.18|603.87|601.47|0
1651772900000|2022-05-05 17:48:20|603.38|600.98|603.75|601.35|603.75|601.35|603.13|600.73|0
1651772910000|2022-05-05 17:48:30|603.38|600.98|603.62|601.22|603.62|601.22|602.64|600.24|0
1651772920000|2022-05-05 17:48:40|603.38|600.98|603.13|600.73|603.38|600.98|603.13|600.73|0
1651772930000|2022-05-05 17:48:50|604.11|601.71|603.62|601.22|604.6|602.2|603.38|600.98|0
1651772940000|2022-05-05 17:49:00|603.38|600.98|604.6|602.2|604.84|602.44|603.38|600.98|0
1651772950000|2022-05-05 17:49:10|605.09|602.69|606.69|604.29|606.69|604.29|605.09|602.69|0
1651772960000|2022-05-05 17:49:20|607.29|604.89|607.05|604.65|607.29|604.89|606.8|604.4|0
1651772970000|2022-05-05 17:49:30|606.56|604.16|606.31|603.91|606.56|604.16|606.07|603.67|0
1651772980000|2022-05-05 17:49:40|606.56|604.16|606.07|603.67|606.8|604.4|606.07|603.67|0
1651772990000|2022-05-05 17:49:50|606.31|603.91|607.54|605.14|607.54|605.14|606.31|603.91|0
1651773000000|2022-05-05 17:50:00|606.8|604.4|609.5|607.1|609.5|607.1|606.8|604.4|0
1651773010000|2022-05-05 17:50:10|609.01|606.61|610.23|607.83|610.23|607.83|609.01|606.61|0
1651773020000|2022-05-05 17:50:20|610.72|608.32|611.34|608.94|611.34|608.94|610.48|608.08|0
1651773030000|2022-05-05 17:50:30|611.7|609.3|613.17|610.77|613.17|610.77|611.7|609.3|0
1651773040000|2022-05-05 17:50:40|612.93|610.53|614.16|611.76|614.16|611.76|612.93|610.53|0
1651773050000|2022-05-05 17:50:50|613.91|611.51|614.28|611.88|614.4|612|613.67|611.27|0
1651773060000|2022-05-05 17:51:00|614.4|612|614.65|612.25|615.14|612.74|614.4|612|0
1651773070000|2022-05-05 17:51:10|614.77|612.37|615.38|612.98|615.38|612.98|614.65|612.25|0
1651773080000|2022-05-05 17:51:20|614.89|612.49|613.91|611.51|614.89|612.49|613.91|611.51|0
1651773090000|2022-05-05 17:51:30|613.42|611.02|613.91|611.51|613.91|611.51|613.17|610.77|0
1651773100000|2022-05-05 17:51:40|614.53|612.13|614.16|611.76|614.53|612.13|613.91|611.51|0
1651773110000|2022-05-05 17:51:50|614.77|612.37|615.63|613.23|615.63|613.23|614.77|612.37|0
1651773120000|2022-05-05 17:52:00|615.38|612.98|616.12|613.72|616.12|613.72|615.38|612.98|0
1651773130000|2022-05-05 17:52:10|616.36|613.96|616.12|613.72|616.61|614.21|615.87|613.47|0
1651773140000|2022-05-05 17:52:20|616.36|613.96|616.61|614.21|616.61|614.21|616.12|613.72|0
1651773150000|2022-05-05 17:52:30|615.87|613.47|616|613.6|616|613.6|615.38|612.98|0
1651773160000|2022-05-05 17:52:40|615.87|613.47|615.63|613.23|615.87|613.47|615.38|612.98|0
1651773170000|2022-05-05 17:52:50|615.87|613.47|615.63|613.23|616.36|613.96|615.63|613.23|0
1651773180000|2022-05-05 17:53:00|613.91|611.51|613.17|610.77|613.91|611.51|613.17|610.77|0
1651773190000|2022-05-05 17:53:10|613.79|611.39|614.89|612.49|614.89|612.49|613.79|611.39|0
1651773200000|2022-05-05 17:53:20|614.65|612.25|613.91|611.51|614.65|612.25|613.91|611.51|0
1651773210000|2022-05-05 17:53:30|613.17|610.77|612.81|610.41|613.17|610.77|610.97|608.57|0
1651773220000|2022-05-05 17:53:40|612.44|610.04|612.68|610.28|612.68|610.28|612.19|609.79|0
1651773230000|2022-05-05 17:53:50|612.44|610.04|612.19|609.79|612.44|610.04|612.19|609.79|0
1651773240000|2022-05-05 17:54:00|612.68|610.28|613.42|611.02|613.42|611.02|612.19|609.79|0
1651773250000|2022-05-05 17:54:10|614.16|611.76|615.02|612.62|615.02|612.62|614.16|611.76|0
1651773260000|2022-05-05 17:54:20|614.4|612|614.89|612.49|614.89|612.49|614.4|612|0
1651773270000|2022-05-05 17:54:30|615.02|612.62|614.16|611.76|615.02|612.62|614.16|611.76|0
1651773280000|2022-05-05 17:54:40|613.91|611.51|613.91|611.51|614.4|612|613.91|611.51|0
1651773290000|2022-05-05 17:54:50|614.16|611.76|613.42|611.02|614.16|611.76|613.42|611.02|0
1651773300000|2022-05-05 17:55:00|612.93|610.53|613.91|611.51|613.91|611.51|612.93|610.53|0
1651773310000|2022-05-05 17:55:10|614.16|611.76|615.38|612.98|615.38|612.98|614.16|611.76|0
1651773320000|2022-05-05 17:55:20|615.14|612.74|615.87|613.47|615.87|613.47|615.14|612.74|0
1651773330000|2022-05-05 17:55:30|615.38|612.98|615.14|612.74|615.38|612.98|615.14|612.74|0
1651773340000|2022-05-05 17:55:40|615.63|613.23|616.49|614.09|616.49|614.09|615.63|613.23|0
1651773350000|2022-05-05 17:55:50|616.61|614.21|618.82|616.42|618.82|616.42|616.61|614.21|0
1651773360000|2022-05-05 17:56:00|618.57|616.17|616.85|614.45|618.57|616.17|616.85|614.45|0
1651773370000|2022-05-05 17:56:10|617.83|615.43|617.83|615.43|618.08|615.68|617.83|615.43|0
1651773380000|2022-05-05 17:56:20|618.33|615.93|618.82|616.42|619.55|617.15|618.33|615.93|0
1651773390000|2022-05-05 17:56:30|618.08|615.68|618.45|616.05|618.45|616.05|617.59|615.19|0
1651773400000|2022-05-05 17:56:40|618.08|615.68|617.34|614.94|618.33|615.93|617.34|614.94|0
1651773410000|2022-05-05 17:56:50|617.59|615.19|616.85|614.45|617.83|615.43|616.85|614.45|0
1651773420000|2022-05-05 17:57:00|615.14|612.74|614.4|612|615.14|612.74|612.19|609.79|0
1651773430000|2022-05-05 17:57:10|613.55|611.15|613.66|611.26|613.66|611.26|613.42|611.02|0
1651773440000|2022-05-05 17:57:20|613.91|611.51|612.19|609.79|613.91|611.51|612.19|609.79|0
1651773450000|2022-05-05 17:57:30|612.68|610.28|612.44|610.04|612.93|610.53|612.44|610.04|0
1651773460000|2022-05-05 17:57:40|613.42|611.02|613.66|611.26|613.66|611.26|613.42|611.02|0
1651773470000|2022-05-05 17:57:50|613.17|610.77|613.42|611.02|613.42|611.02|612.44|610.04|0
1651773480000|2022-05-05 17:58:00|612.68|610.28|614.15|611.75|614.4|612|612.68|610.28|0
1651773490000|2022-05-05 17:58:10|613.79|611.39|615.02|612.62|615.14|612.74|613.79|611.39|0
1651773500000|2022-05-05 17:58:20|614.65|612.25|613.66|611.26|614.65|612.25|613.66|611.26|0
1651773510000|2022-05-05 17:58:30|613.91|611.51|615.87|613.47|615.87|613.47|613.91|611.51|0
1651773520000|2022-05-05 17:58:40|615.14|612.74|615.63|613.23|615.87|613.47|615.14|612.74|0
1651773530000|2022-05-05 17:58:50|614.4|612|615.02|612.62|615.02|612.62|614.15|611.75|0
1651773540000|2022-05-05 17:59:00|614.89|612.49|614.89|612.49|615.38|612.98|614.89|612.49|0
1651773550000|2022-05-05 17:59:10|615.14|612.74|614.15|611.75|615.14|612.74|614.15|611.75|0
1651773560000|2022-05-05 17:59:20|613.91|611.51|613.17|610.77|613.91|611.51|613.17|610.77|0
1651773570000|2022-05-05 17:59:30|613.91|611.51|612.93|610.53|613.91|611.51|612.93|610.53|0
1651773580000|2022-05-05 17:59:40|612.57|610.17|611.95|609.55|613.17|610.77|611.95|609.55|0
1651773590000|2022-05-05 17:59:50|612.44|610.04|613.66|611.26|613.66|611.26|612.19|609.79|0
1651773600000|2022-05-05 18:00:00|613.91|611.51|615.75|613.35|615.75|613.35|612.93|610.53|0
1651773610000|2022-05-05 18:00:10|615.38|612.98|614.65|612.25|615.38|612.98|614.4|612|0
1651773620000|2022-05-05 18:00:20|615.14|612.74|613.66|611.26|615.14|612.74|613.42|611.02|0
1651773630000|2022-05-05 18:00:30|615.14|612.74|615.87|613.47|615.87|613.47|615.14|612.74|0
1651773640000|2022-05-05 18:00:40|615.38|612.98|616.61|614.21|616.61|614.21|615.38|612.98|0
1651773650000|2022-05-05 18:00:50|616.36|613.96|615.63|613.23|616.36|613.96|615.63|613.23|0
1651773660000|2022-05-05 18:01:00|615.16|612.76|613.45|611.05|615.16|612.76|612.6|610.2|0
1651773670000|2022-05-05 18:01:10|613.21|610.81|615.02|612.62|615.02|612.62|613.21|610.81|0
1651773680000|2022-05-05 18:01:20|616.61|614.21|616.61|614.21|617.1|614.7|616.61|614.21|0
1651773690000|2022-05-05 18:01:30|617.1|614.7|616.85|614.45|617.1|614.7|616.85|614.45|0
1651773700000|2022-05-05 18:01:40|617.1|614.7|616.12|613.72|617.1|614.7|616.12|613.72|0
1651773710000|2022-05-05 18:01:50|615.63|613.23|616.12|613.72|616.12|613.72|615.63|613.23|0
1651773720000|2022-05-05 18:02:00|616.61|614.21|617.58|615.18|617.83|615.43|616.61|614.21|0
1651773730000|2022-05-05 18:02:10|618.07|615.67|619.05|616.65|619.05|616.65|618.07|615.67|0
1651773740000|2022-05-05 18:02:20|620.03|617.63|620.76|618.36|620.76|618.36|620.03|617.63|0
1651773750000|2022-05-05 18:02:30|620.89|618.49|620.65|618.25|621.01|618.61|620.65|618.25|0
1651773760000|2022-05-05 18:02:40|620.52|618.12|619.91|617.51|621.01|618.61|619.91|617.51|0
1651773770000|2022-05-05 18:02:50|619.54|617.14|619.3|616.9|619.54|617.14|619.3|616.9|0
1651773780000|2022-05-05 18:03:00|619.18|616.78|618.81|616.41|619.18|616.78|618.07|615.67|0
1651773790000|2022-05-05 18:03:10|619.54|617.14|619.79|617.39|619.79|617.39|619.54|617.14|0
1651773800000|2022-05-05 18:03:20|619.05|616.65|619.3|616.9|619.54|617.14|618.81|616.41|0
1651773810000|2022-05-05 18:03:30|619.54|617.14|619.3|616.9|619.54|617.14|619.18|616.78|0
1651773820000|2022-05-05 18:03:40|619.79|617.39|620.18|617.78|620.18|617.78|619.54|617.14|0
1651773830000|2022-05-05 18:03:50|619.94|617.54|620.42|618.02|620.42|618.02|619.94|617.54|0
1651773840000|2022-05-05 18:04:00|619.69|617.29|619.94|617.54|619.94|617.54|618.96|616.56|0
1651773850000|2022-05-05 18:04:10|619.2|616.8|619.45|617.05|619.45|617.05|618.71|616.31|0
1651773860000|2022-05-05 18:04:20|618.96|616.56|620.18|617.78|620.18|617.78|618.96|616.56|0
1651773870000|2022-05-05 18:04:30|619.45|617.05|618.47|616.07|619.69|617.29|618.47|616.07|0
1651773880000|2022-05-05 18:04:40|618.71|616.31|617.74|615.34|618.71|616.31|617.25|614.85|0
1651773890000|2022-05-05 18:04:50|618.23|615.83|618.23|615.83|618.71|616.31|618.23|615.83|0
1651773900000|2022-05-05 18:05:00|617.98|615.58|616.52|614.12|617.98|615.58|616.52|614.12|0
1651773910000|2022-05-05 18:05:10|616.76|614.36|619.2|616.8|619.2|616.8|616.76|614.36|0
1651773920000|2022-05-05 18:05:20|618.96|616.56|619.94|617.54|619.94|617.54|618.71|616.31|0
1651773930000|2022-05-05 18:05:30|619.45|617.05|617.98|615.58|619.94|617.54|617.98|615.58|0
1651773940000|2022-05-05 18:05:40|618.71|616.31|618.71|616.31|619.2|616.8|618.71|616.31|0
1651773950000|2022-05-05 18:05:50|619.2|616.8|617.49|615.09|619.2|616.8|617.49|615.09|0
1651773960000|2022-05-05 18:06:00|618.47|616.07|617.25|614.85|618.47|616.07|616.76|614.36|0
1651773970000|2022-05-05 18:06:10|616.76|614.36|617.01|614.61|617.01|614.61|616.52|614.12|0
1651773980000|2022-05-05 18:06:20|617.74|615.34|617.25|614.85|617.98|615.58|617.25|614.85|0
1651773990000|2022-05-05 18:06:30|617.49|615.09|617.25|614.85|617.49|615.09|617|614.6|0
1651774000000|2022-05-05 18:06:40|616.03|613.63|617|614.6|617|614.6|616.03|613.63|0
1651774010000|2022-05-05 18:06:50|616.76|614.36|616.27|613.87|616.76|614.36|615.78|613.38|0
1651774020000|2022-05-05 18:07:00|615.54|613.14|616.03|613.63|616.03|613.63|614.94|612.54|0
1651774030000|2022-05-05 18:07:10|616.52|614.12|615.54|613.14|616.52|614.12|615.54|613.14|0
1651774040000|2022-05-05 18:07:20|615.78|613.38|616.76|614.36|616.76|614.36|615.78|613.38|0
1651774050000|2022-05-05 18:07:30|616.03|613.63|614.08|611.68|616.03|613.63|614.08|611.68|0
1651774060000|2022-05-05 18:07:40|613.96|611.56|610.91|608.51|613.96|611.56|610.17|607.77|0
1651774070000|2022-05-05 18:07:50|612.12|609.72|613.34|610.94|613.34|610.94|612.12|609.72|0
1651774080000|2022-05-05 18:08:00|614.08|611.68|614.08|611.68|615.05|612.65|614.08|611.68|0
1651774090000|2022-05-05 18:08:10|613.1|610.7|614.56|612.16|614.56|612.16|613.1|610.7|0
1651774100000|2022-05-05 18:08:20|613.34|610.94|612.86|610.46|613.34|610.94|612.12|609.72|0
1651774110000|2022-05-05 18:08:30|612.37|609.97|611.64|609.24|613.1|610.7|611.39|608.99|0
1651774120000|2022-05-05 18:08:40|611.15|608.75|611.64|609.24|611.64|609.24|611.15|608.75|0
1651774130000|2022-05-05 18:08:50|611.15|608.75|610.91|608.51|611.15|608.75|610.3|607.9|0
1651774140000|2022-05-05 18:09:00|610.66|608.26|612.37|609.97|612.37|609.97|610.66|608.26|0
1651774150000|2022-05-05 18:09:10|613.1|610.7|613.34|610.94|613.59|611.19|613.1|610.7|0
1651774160000|2022-05-05 18:09:20|612.61|610.21|613.83|611.43|613.83|611.43|612.61|610.21|0
1651774170000|2022-05-05 18:09:30|614.32|611.92|614.56|612.16|614.56|612.16|614.32|611.92|0
1651774180000|2022-05-05 18:09:40|614.32|611.92|614.81|612.41|614.81|612.41|614.2|611.8|0
1651774190000|2022-05-05 18:09:50|614.32|611.92|613.1|610.7|614.32|611.92|613.1|610.7|0
1651774200000|2022-05-05 18:10:00|612.86|610.46|612.01|609.61|612.86|610.46|612.01|609.61|0
1651774210000|2022-05-05 18:10:10|611.39|608.99|611.39|608.99|611.39|608.99|610.17|607.77|0
1651774220000|2022-05-05 18:10:20|612.86|610.46|613.34|610.94|613.83|611.43|612.86|610.46|0
1651774230000|2022-05-05 18:10:30|613.47|611.07|613.23|610.83|613.59|611.19|613.23|610.83|0
1651774240000|2022-05-05 18:10:40|613.47|611.07|614.32|611.92|614.32|611.92|613.23|610.83|0
1651774250000|2022-05-05 18:10:50|614.69|612.29|614.32|611.92|615.05|612.65|614.32|611.92|0
1651774260000|2022-05-05 18:11:00|614.81|612.41|617.49|615.09|617.49|615.09|614.81|612.41|0
1651774270000|2022-05-05 18:11:10|617.98|615.58|617.74|615.34|617.98|615.58|616.64|614.24|0
1651774280000|2022-05-05 18:11:20|617.49|615.09|618.47|616.07|618.47|616.07|617.49|615.09|0
1651774290000|2022-05-05 18:11:30|617.74|615.34|618.71|616.31|618.71|616.31|617.74|615.34|0
1651774300000|2022-05-05 18:11:40|619.2|616.8|618.71|616.31|619.2|616.8|618.71|616.31|0
1651774310000|2022-05-05 18:11:50|617.98|615.58|618.96|616.56|618.96|616.56|617.98|615.58|0
1651774320000|2022-05-05 18:12:00|618.71|616.31|618.47|616.07|618.71|616.31|618.23|615.83|0
1651774330000|2022-05-05 18:12:10|618.71|616.31|619.45|617.05|619.45|617.05|618.47|616.07|0
1651774340000|2022-05-05 18:12:20|619.2|616.8|619.08|616.68|619.2|616.8|619.08|616.68|0
1651774350000|2022-05-05 18:12:30|619.69|617.29|619.45|617.05|620.18|617.78|619.45|617.05|0
1651774360000|2022-05-05 18:12:40|618.47|616.07|618.47|616.07|619.08|616.68|618.47|616.07|0
1651774370000|2022-05-05 18:12:50|619.2|616.8|617.49|615.09|619.2|616.8|617.49|615.09|0
1651774380000|2022-05-05 18:13:00|618.22|615.82|617.13|614.73|618.22|615.82|617|614.6|0
1651774390000|2022-05-05 18:13:10|616.76|614.36|614.32|611.92|616.76|614.36|612.86|610.46|0
1651774400000|2022-05-05 18:13:20|614.45|612.05|616.52|614.12|616.52|614.12|614.45|612.05|0
1651774410000|2022-05-05 18:13:30|617.13|614.73|616.76|614.36|617.74|615.34|616.76|614.36|0
1651774420000|2022-05-05 18:13:40|615.91|613.51|615.54|613.14|616.27|613.87|615.54|613.14|0
1651774430000|2022-05-05 18:13:50|614.81|612.41|615.3|612.9|615.54|613.14|614.81|612.41|0
1651774440000|2022-05-05 18:14:00|615.78|613.38|617.49|615.09|617.74|615.34|615.78|613.38|0
1651774450000|2022-05-05 18:14:10|617.25|614.85|615.78|613.38|617.25|614.85|615.78|613.38|0
1651774460000|2022-05-05 18:14:20|615.54|613.14|615.78|613.38|615.78|613.38|615.54|613.14|0
1651774470000|2022-05-05 18:14:30|615.91|613.51|615.54|613.14|615.91|613.51|614.81|612.41|0
1651774480000|2022-05-05 18:14:40|614.08|611.68|614.08|611.68|614.08|611.68|613.83|611.43|0
1651774490000|2022-05-05 18:14:50|613.59|611.19|615.3|612.9|615.54|613.14|613.59|611.19|0
1651774500000|2022-05-05 18:15:00|615.05|612.65|614.81|612.41|615.78|613.38|614.81|612.41|0
1651774510000|2022-05-05 18:15:10|613.1|610.7|612.61|610.21|613.1|610.7|611.52|609.12|0
1651774520000|2022-05-05 18:15:20|612.12|609.72|612.12|609.72|612.37|609.97|611.88|609.48|0
1651774530000|2022-05-05 18:15:30|612.86|610.46|614.08|611.68|614.08|611.68|612.86|610.46|0
1651774540000|2022-05-05 18:15:40|614.81|612.41|614.32|611.92|614.81|612.41|614.08|611.68|0
1651774550000|2022-05-05 18:15:50|613.59|611.19|612.61|610.21|613.59|611.19|612.61|610.21|0
1651774560000|2022-05-05 18:16:00|612.37|609.97|609.93|607.53|612.37|609.97|609.93|607.53|0
1651774570000|2022-05-05 18:16:10|608.22|605.82|609.69|607.29|609.69|607.29|608.22|605.82|0
1651774580000|2022-05-05 18:16:20|610.66|608.26|610.66|608.26|611.15|608.75|610.66|608.26|0
1651774590000|2022-05-05 18:16:30|611.15|608.75|613.1|610.7|613.1|610.7|611.15|608.75|0
1651774600000|2022-05-05 18:16:40|612.37|609.97|611.15|608.75|612.37|609.97|611.15|608.75|0
1651774610000|2022-05-05 18:16:50|611.88|609.48|612.37|609.97|612.37|609.97|611.88|609.48|0
1651774620000|2022-05-05 18:17:00|612.12|609.72|610.66|608.26|612.12|609.72|610.66|608.26|0
1651774630000|2022-05-05 18:17:10|611.15|608.75|611.64|609.24|611.64|609.24|611.15|608.75|0
1651774640000|2022-05-05 18:17:20|611.15|608.75|612.01|609.61|612.01|609.61|611.15|608.75|0
1651774650000|2022-05-05 18:17:30|612.74|610.34|610.9|608.5|612.74|610.34|610.9|608.5|0
1651774660000|2022-05-05 18:17:40|609.93|607.53|609.44|607.04|610.17|607.77|609.44|607.04|0
1651774670000|2022-05-05 18:17:50|609.2|606.8|608.11|605.71|609.2|606.8|608.11|605.71|0
1651774680000|2022-05-05 18:18:00|607.25|604.85|605.06|602.66|607.25|604.85|605.06|602.66|0
1651774690000|2022-05-05 18:18:10|605.79|603.39|605.54|603.14|605.79|603.39|605.06|602.66|0
1651774700000|2022-05-05 18:18:20|605.79|603.39|605.3|602.9|606.52|604.12|605.06|602.66|0
1651774710000|2022-05-05 18:18:30|605.54|603.14|605.06|602.66|605.79|603.39|605.06|602.66|0
1651774720000|2022-05-05 18:18:40|605.3|602.9|603.6|601.2|605.3|602.9|603.11|600.71|0
1651774730000|2022-05-05 18:18:50|601.65|599.25|601.81|599.41|601.81|599.41|601.41|599.01|0
1651774740000|2022-05-05 18:19:00|601.2|598.8|601.8|599.4|601.8|599.4|601.07|598.67|0
1651774750000|2022-05-05 18:19:10|602.53|600.13|600.09|597.69|602.53|600.13|600.09|597.69|0
1651774760000|2022-05-05 18:19:20|600.33|597.93|599.6|597.2|600.33|597.93|599.6|597.2|0
1651774770000|2022-05-05 18:19:30|599.85|597.45|599.6|597.2|599.85|597.45|599.6|597.2|0
1651774780000|2022-05-05 18:19:40|599.36|596.96|599.85|597.45|599.85|597.45|599.12|596.72|0
1651774790000|2022-05-05 18:19:50|599.36|596.96|599.85|597.45|599.85|597.45|599.12|596.72|0
1651774800000|2022-05-05 18:20:00|598.63|596.23|599.36|596.96|599.36|596.96|597.29|594.89|0
1651774810000|2022-05-05 18:20:10|599.12|596.72|600.09|597.69|600.09|597.69|599.12|596.72|0
1651774820000|2022-05-05 18:20:20|600.58|598.18|599.85|597.45|600.58|598.18|599.85|597.45|0
1651774830000|2022-05-05 18:20:30|600.09|597.69|599.85|597.45|600.09|597.69|599.85|597.45|0
1651774840000|2022-05-05 18:20:40|600.09|597.69|600.82|598.42|600.82|598.42|600.09|597.69|0
1651774850000|2022-05-05 18:20:50|600.33|597.93|600.33|597.93|600.82|598.42|600.33|597.93|0
1651774860000|2022-05-05 18:21:00|601.8|599.4|602.04|599.64|602.04|599.64|601.55|599.15|0
1651774870000|2022-05-05 18:21:10|602.29|599.89|604.24|601.84|604.24|601.84|602.29|599.89|0
1651774880000|2022-05-05 18:21:20|604.85|602.45|605.1|602.7|605.83|603.43|604.48|602.08|0
1651774890000|2022-05-05 18:21:30|604.48|602.08|602.77|600.37|604.48|602.08|602.77|600.37|0
1651774900000|2022-05-05 18:21:40|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1651774910000|2022-05-05 18:21:50|603.26|600.86|603.39|600.99|604.12|601.72|603.26|600.86|0
1651774920000|2022-05-05 18:22:00|604.24|601.84|603.14|600.74|604.24|601.84|602.77|600.37|0
1651774930000|2022-05-05 18:22:10|603.26|600.86|603.99|601.59|603.99|601.59|603.02|600.62|0
1651774940000|2022-05-05 18:22:20|604.24|601.84|603.63|601.23|604.48|602.08|603.63|601.23|0
1651774950000|2022-05-05 18:22:30|602.53|600.13|602.29|599.89|602.77|600.37|602.29|599.89|0
1651774960000|2022-05-05 18:22:40|602.77|600.37|602.66|600.26|603.02|600.62|602.66|600.26|0
1651774970000|2022-05-05 18:22:50|603.02|600.62|602.29|599.89|603.02|600.62|602.29|599.89|0
1651774980000|2022-05-05 18:23:00|603.26|600.86|603.51|601.11|603.75|601.35|603.26|600.86|0
1651774990000|2022-05-05 18:23:10|603.75|601.35|606.19|603.79|606.19|603.79|603.75|601.35|0
1651775000000|2022-05-05 18:23:20|606.07|603.67|607.41|605.01|607.78|605.38|606.07|603.67|0
1651775010000|2022-05-05 18:23:30|607.17|604.77|609.98|607.58|609.98|607.58|607.17|604.77|0
1651775020000|2022-05-05 18:23:40|611.81|609.41|612.05|609.65|612.05|609.65|611.08|608.68|0
1651775030000|2022-05-05 18:23:50|611.81|609.41|611.57|609.17|612.05|609.65|611.57|609.17|0
1651775040000|2022-05-05 18:24:00|611.81|609.41|614.26|611.86|614.26|611.86|611.32|608.92|0
1651775050000|2022-05-05 18:24:10|614.5|612.1|615.61|613.21|615.61|613.21|614.14|611.74|0
1651775060000|2022-05-05 18:24:20|615.72|613.32|617.19|614.79|617.19|614.79|615.72|613.32|0
1651775070000|2022-05-05 18:24:30|618.17|615.77|618.66|616.26|618.66|616.26|618.17|615.77|0
1651775080000|2022-05-05 18:24:40|618.79|616.39|618.9|616.5|619.52|617.12|618.79|616.39|0
1651775090000|2022-05-05 18:24:50|618.79|616.39|617.68|615.28|618.79|616.39|617.68|615.28|0
1651775100000|2022-05-05 18:25:00|618.41|616.01|620.37|617.97|620.37|617.97|618.41|616.01|0
1651775110000|2022-05-05 18:25:10|620.62|618.22|620.37|617.97|621.11|618.71|620.13|617.73|0
1651775120000|2022-05-05 18:25:20|620.01|617.61|619.15|616.75|620.01|617.61|619.15|616.75|0
1651775130000|2022-05-05 18:25:30|619.39|616.99|619.88|617.48|620.62|618.22|619.39|616.99|0
1651775140000|2022-05-05 18:25:40|620.13|617.73|620.13|617.73|620.37|617.97|619.88|617.48|0
1651775150000|2022-05-05 18:25:50|619.88|617.48|620.13|617.73|620.86|618.46|619.88|617.48|0
1651775160000|2022-05-05 18:26:00|620.37|617.97|621.6|619.2|621.6|619.2|620.37|617.97|0
1651775170000|2022-05-05 18:26:10|621.11|618.71|619.15|616.75|621.11|618.71|619.15|616.75|0
1651775180000|2022-05-05 18:26:20|618.9|616.5|620.62|618.22|620.62|618.22|618.9|616.5|0
1651775190000|2022-05-05 18:26:30|620.86|618.46|619.64|617.24|620.86|618.46|619.64|617.24|0
1651775200000|2022-05-05 18:26:40|620.62|618.22|621.6|619.2|621.6|619.2|620.62|618.22|0
1651775210000|2022-05-05 18:26:50|621.35|618.95|622.33|619.93|622.33|619.93|621.35|618.95|0
1651775220000|2022-05-05 18:27:00|622.82|620.42|624.54|622.14|625.52|623.12|622.82|620.42|0
1651775230000|2022-05-05 18:27:10|624.29|621.89|625.03|622.63|625.03|622.63|624.29|621.89|0
1651775240000|2022-05-05 18:27:20|624.54|622.14|622.33|619.93|624.54|622.14|622.33|619.93|0
1651775250000|2022-05-05 18:27:30|621.84|619.44|622.09|619.69|622.09|619.69|620.99|618.59|0
1651775260000|2022-05-05 18:27:40|622.46|620.06|620.86|618.46|622.46|620.06|620.86|618.46|0
1651775270000|2022-05-05 18:27:50|620.62|618.22|620.62|618.22|620.62|618.22|620.13|617.73|0
1651775280000|2022-05-05 18:28:00|619.15|616.75|620.86|618.46|620.86|618.46|619.15|616.75|0
1651775290000|2022-05-05 18:28:10|620.13|617.73|620.37|617.97|620.62|618.22|620.13|617.73|0
1651775300000|2022-05-05 18:28:20|620.13|617.73|619.39|616.99|620.13|617.73|619.15|616.75|0
1651775310000|2022-05-05 18:28:30|618.17|615.77|616.7|614.3|618.17|615.77|616.46|614.06|0
1651775320000|2022-05-05 18:28:40|616.21|613.81|617.92|615.52|617.92|615.52|616.21|613.81|0
1651775330000|2022-05-05 18:28:50|618.66|616.26|618.55|616.15|619.28|616.88|618.55|616.15|0
1651775340000|2022-05-05 18:29:00|620.25|617.85|621.72|619.32|621.72|619.32|620.25|617.85|0
1651775350000|2022-05-05 18:29:10|622.69|620.29|622.45|620.05|622.69|620.29|621.96|619.56|0
1651775360000|2022-05-05 18:29:20|622.69|620.29|623.67|621.27|623.67|621.27|622.2|619.8|0
1651775370000|2022-05-05 18:29:30|624.4|622|624.65|622.25|624.89|622.49|624.4|622|0
1651775380000|2022-05-05 18:29:40|626.36|623.96|626.36|623.96|626.36|623.96|625.14|622.74|0
1651775390000|2022-05-05 18:29:50|627.34|624.94|628.44|626.04|628.44|626.04|627.34|624.94|0
1651775400000|2022-05-05 18:30:00|629.05|626.65|626.12|623.72|629.05|626.65|626.12|623.72|0
1651775410000|2022-05-05 18:30:10|626.85|624.45|627.58|625.18|628.32|625.92|626.85|624.45|0
1651775420000|2022-05-05 18:30:20|627.1|624.7|626.12|623.72|627.1|624.7|626.12|623.72|0
1651775430000|2022-05-05 18:30:30|625.76|623.36|625.14|622.74|626.36|623.96|625.14|622.74|0
1651775440000|2022-05-05 18:30:40|625.63|623.23|625.14|622.74|625.63|623.23|625.14|622.74|0
1651775450000|2022-05-05 18:30:50|624.29|621.89|626.36|623.96|626.36|623.96|624.29|621.89|0
1651775460000|2022-05-05 18:31:00|625.63|623.23|625.38|622.98|626.36|623.96|625.38|622.98|0
1651775470000|2022-05-05 18:31:10|624.65|622.25|625.38|622.98|625.38|622.98|624.65|622.25|0
1651775480000|2022-05-05 18:31:20|626.61|624.21|625.02|622.62|626.61|624.21|625.02|622.62|0
1651775490000|2022-05-05 18:31:30|625.14|622.74|625.38|622.98|625.87|623.47|625.14|622.74|0
1651775500000|2022-05-05 18:31:40|626.12|623.72|625.87|623.47|626.85|624.45|625.87|623.47|0
1651775510000|2022-05-05 18:31:50|624.89|622.49|625.63|623.23|625.63|623.23|624.65|622.25|0
1651775520000|2022-05-05 18:32:00|626.36|623.96|626.61|624.21|626.61|624.21|626.36|623.96|0
1651775530000|2022-05-05 18:32:10|626.36|623.96|627.34|624.94|627.34|624.94|626.36|623.96|0
1651775540000|2022-05-05 18:32:20|627.83|625.43|627.71|625.31|627.83|625.43|627.71|625.31|0
1651775550000|2022-05-05 18:32:30|627.58|625.18|628.32|625.92|628.32|625.92|627.34|624.94|0
1651775560000|2022-05-05 18:32:40|627.58|625.18|628.56|626.16|628.56|626.16|627.58|625.18|0
1651775570000|2022-05-05 18:32:50|628.32|625.92|629.05|626.65|629.05|626.65|628.32|625.92|0
1651775580000|2022-05-05 18:33:00|629.18|626.78|630.4|628|630.4|628|629.18|626.78|0
1651775590000|2022-05-05 18:33:10|629.3|626.9|630.03|627.63|630.52|628.12|629.3|626.9|0
1651775600000|2022-05-05 18:33:20|630.27|627.87|630.52|628.12|630.76|628.36|630.27|627.87|0
1651775610000|2022-05-05 18:33:30|631.25|628.85|631.25|628.85|631.5|629.1|631.14|628.74|0
1651775620000|2022-05-05 18:33:40|631.01|628.61|631.38|628.98|631.38|628.98|630.76|628.36|0
1651775630000|2022-05-05 18:33:50|631.01|628.61|631.74|629.34|631.74|629.34|631.01|628.61|0
1651775640000|2022-05-05 18:34:00|631.5|629.1|631.01|628.61|631.5|629.1|630.52|628.12|0
1651775650000|2022-05-05 18:34:10|629.78|627.38|627.58|625.18|629.78|627.38|627.58|625.18|0
1651775660000|2022-05-05 18:34:20|628.07|625.67|630.03|627.63|630.03|627.63|628.07|625.67|0
1651775670000|2022-05-05 18:34:30|629.78|627.38|629.78|627.38|630.27|627.87|629.3|626.9|0
1651775680000|2022-05-05 18:34:40|630.03|627.63|629.3|626.9|630.03|627.63|629.3|626.9|0
1651775690000|2022-05-05 18:34:50|629.67|627.27|629.54|627.14|629.78|627.38|629.54|627.14|0
1651775700000|2022-05-05 18:35:00|630.03|627.63|631.25|628.85|631.25|628.85|630.03|627.63|0
1651775710000|2022-05-05 18:35:10|631.01|628.61|631.25|628.85|631.25|628.85|630.76|628.36|0
1651775720000|2022-05-05 18:35:20|630.76|628.36|629.42|627.02|631.01|628.61|629.42|627.02|0
1651775730000|2022-05-05 18:35:30|629.78|627.38|628.32|625.92|630.03|627.63|628.32|625.92|0
1651775740000|2022-05-05 18:35:40|629.91|627.51|629.3|626.9|629.91|627.51|628.81|626.41|0
1651775750000|2022-05-05 18:35:50|628.56|626.16|629.78|627.38|629.78|627.38|628.56|626.16|0
1651775760000|2022-05-05 18:36:00|629.54|627.14|629.54|627.14|629.54|627.14|629.05|626.65|0
1651775770000|2022-05-05 18:36:10|629.91|627.51|629.3|626.9|630.27|627.87|629.3|626.9|0
1651775780000|2022-05-05 18:36:20|629.18|626.78|630.27|627.87|630.27|627.87|629.18|626.78|0
1651775790000|2022-05-05 18:36:30|629.78|627.38|629.3|626.9|629.78|627.38|629.3|626.9|0
1651775800000|2022-05-05 18:36:40|630.03|627.63|630.4|628|630.52|628.12|630.03|627.63|0
1651775810000|2022-05-05 18:36:50|629.54|627.14|630.03|627.63|630.27|627.87|629.54|627.14|0
1651775820000|2022-05-05 18:37:00|629.05|626.65|630.27|627.87|630.27|627.87|629.05|626.65|0
1651775830000|2022-05-05 18:37:10|631.25|628.85|631.99|629.59|631.99|629.59|630.89|628.49|0
1651775840000|2022-05-05 18:37:20|632.23|629.83|631.99|629.59|632.23|629.83|631.5|629.1|0
1651775850000|2022-05-05 18:37:30|631.38|628.98|630.76|628.36|631.38|628.98|630.76|628.36|0
1651775860000|2022-05-05 18:37:40|630.03|627.63|630.89|628.49|630.89|628.49|630.03|627.63|0
1651775870000|2022-05-05 18:37:50|631.25|628.85|630.76|628.36|631.25|628.85|630.65|628.25|0
1651775880000|2022-05-05 18:38:00|631.38|628.98|631.01|628.61|631.38|628.98|630.76|628.36|0
1651775890000|2022-05-05 18:38:10|630.89|628.49|628.32|625.92|630.89|628.49|628.32|625.92|0
1651775900000|2022-05-05 18:38:20|628.07|625.67|626.36|623.96|628.07|625.67|626.36|623.96|0
1651775910000|2022-05-05 18:38:30|627.58|625.18|628.32|625.92|629.05|626.65|627.58|625.18|0
1651775920000|2022-05-05 18:38:40|627.95|625.55|626.61|624.21|628.07|625.67|626.61|624.21|0
1651775930000|2022-05-05 18:38:50|626|623.6|626.36|623.96|626.36|623.96|625.63|623.23|0
1651775940000|2022-05-05 18:39:00|626.85|624.45|625.87|623.47|626.85|624.45|625.87|623.47|0
1651775950000|2022-05-05 18:39:10|626.36|623.96|627.58|625.18|627.58|625.18|625.87|623.47|0
1651775960000|2022-05-05 18:39:20|627.83|625.43|628.07|625.67|628.56|626.16|627.83|625.43|0
1651775970000|2022-05-05 18:39:30|627.58|625.18|628.07|625.67|628.32|625.92|627.58|625.18|0
1651775980000|2022-05-05 18:39:40|628.32|625.92|627.58|625.18|628.32|625.92|627.34|624.94|0
1651775990000|2022-05-05 18:39:50|627.34|624.94|624.16|621.76|627.34|624.94|624.16|621.76|0
1651776000000|2022-05-05 18:40:00|625.63|623.23|626.49|624.09|627.34|624.94|625.63|623.23|0
1651776010000|2022-05-05 18:40:10|625.87|623.47|627.47|625.07|627.83|625.43|625.87|623.47|0
1651776020000|2022-05-05 18:40:20|628.07|625.67|628.81|626.41|630.03|627.63|628.07|625.67|0
1651776030000|2022-05-05 18:40:30|628.56|626.16|628.81|626.41|628.81|626.41|627.58|625.18|0
1651776040000|2022-05-05 18:40:40|628.32|625.92|627.34|624.94|628.32|625.92|627.34|624.94|0
1651776050000|2022-05-05 18:40:50|627.83|625.43|625.63|623.23|627.83|625.43|625.63|623.23|0
1651776060000|2022-05-05 18:41:00|625.87|623.47|626.12|623.72|627.09|624.69|625.87|623.47|0
1651776070000|2022-05-05 18:41:10|625.38|622.98|621.6|619.2|625.38|622.98|621.6|619.2|0
1651776080000|2022-05-05 18:41:20|621.23|618.83|623.43|621.03|623.43|621.03|621.23|618.83|0
1651776090000|2022-05-05 18:41:30|624.16|621.76|626.12|623.72|626.12|623.72|624.16|621.76|0
1651776100000|2022-05-05 18:41:40|626.36|623.96|627.34|624.94|627.34|624.94|626.36|623.96|0
1651776110000|2022-05-05 18:41:50|627.83|625.43|627.34|624.94|627.83|625.43|627.34|624.94|0
1651776120000|2022-05-05 18:42:00|627.58|625.18|626.98|624.58|627.83|625.43|626.98|624.58|0
1651776130000|2022-05-05 18:42:10|627.34|624.94|626.36|623.96|627.58|625.18|626.36|623.96|0
1651776140000|2022-05-05 18:42:20|626.12|623.72|624.65|622.25|626.12|623.72|623.92|621.52|0
1651776150000|2022-05-05 18:42:30|624.89|622.49|625.38|622.98|625.38|622.98|624.65|622.25|0
1651776160000|2022-05-05 18:42:40|626.36|623.96|625.75|623.35|626.36|623.96|625.75|623.35|0
1651776170000|2022-05-05 18:42:50|625.14|622.74|626.6|624.2|626.6|624.2|625.14|622.74|0
1651776180000|2022-05-05 18:43:00|627.09|624.69|628.32|625.92|628.32|625.92|627.09|624.69|0
1651776190000|2022-05-05 18:43:10|627.83|625.43|628.32|625.92|628.32|625.92|627.83|625.43|0
1651776200000|2022-05-05 18:43:20|628.56|626.16|627.34|624.94|628.56|626.16|627.34|624.94|0
1651776210000|2022-05-05 18:43:30|626.36|623.96|624.65|622.25|626.36|623.96|624.65|622.25|0
1651776220000|2022-05-05 18:43:40|625.38|622.98|625.51|623.11|625.63|623.23|625.38|622.98|0
1651776230000|2022-05-05 18:43:50|626.24|623.84|626.6|624.2|626.85|624.45|626.24|623.84|0
1651776240000|2022-05-05 18:44:00|627.34|624.94|625.63|623.23|627.71|625.31|625.63|623.23|0
1651776250000|2022-05-05 18:44:10|626.12|623.72|626.49|624.09|626.49|624.09|625.63|623.23|0
1651776260000|2022-05-05 18:44:20|627.34|624.94|628.07|625.67|628.32|625.92|627.34|624.94|0
1651776270000|2022-05-05 18:44:30|627.83|625.43|626.85|624.45|627.83|625.43|626.6|624.2|0
1651776280000|2022-05-05 18:44:40|627.58|625.18|626.85|624.45|627.58|625.18|626.85|624.45|0
1651776290000|2022-05-05 18:44:50|626.6|624.2|626.36|623.96|627.09|624.69|626.36|623.96|0
1651776300000|2022-05-05 18:45:00|624.89|622.49|625.14|622.74|625.14|622.74|624.89|622.49|0
1651776310000|2022-05-05 18:45:10|625.38|622.98|625.14|622.74|625.63|623.23|624.89|622.49|0
1651776320000|2022-05-05 18:45:20|625.38|622.98|626|623.6|626.12|623.72|625.38|622.98|0
1651776330000|2022-05-05 18:45:30|626.12|623.72|624.53|622.13|626.12|623.72|624.53|622.13|0
1651776340000|2022-05-05 18:45:40|623.43|621.03|624.16|621.76|624.16|621.76|623.18|620.78|0
1651776350000|2022-05-05 18:45:50|624.65|622.25|623.43|621.03|624.65|622.25|623.43|621.03|0
1651776360000|2022-05-05 18:46:00|623.67|621.27|623.92|621.52|624.89|622.49|623.67|621.27|0
1651776370000|2022-05-05 18:46:10|624.04|621.64|624.4|622|624.4|622|624.04|621.64|0
1651776380000|2022-05-05 18:46:20|623.92|621.52|624.4|622|624.4|622|623.43|621.03|0
1651776390000|2022-05-05 18:46:30|624.04|621.64|622.94|620.54|624.04|621.64|622.94|620.54|0
1651776400000|2022-05-05 18:46:40|622.21|619.81|622.45|620.05|622.45|620.05|621.84|619.44|0
1651776410000|2022-05-05 18:46:50|622.21|619.81|621.47|619.07|622.21|619.81|621.47|619.07|0
1651776420000|2022-05-05 18:47:00|619.65|617.25|618.06|615.66|620.01|617.61|618.06|615.66|0
1651776430000|2022-05-05 18:47:10|618.54|616.14|617.57|615.17|618.54|616.14|617.57|615.17|0
1651776440000|2022-05-05 18:47:20|618.06|615.66|620.01|617.61|620.5|618.1|618.06|615.66|0
1651776450000|2022-05-05 18:47:30|619.28|616.88|620.01|617.61|620.01|617.61|619.28|616.88|0
1651776460000|2022-05-05 18:47:40|620.25|617.85|621.96|619.56|621.96|619.56|620.25|617.85|0
1651776470000|2022-05-05 18:47:50|621.72|619.32|623.18|620.78|623.18|620.78|621.72|619.32|0
1651776480000|2022-05-05 18:48:00|624.65|622.25|623.43|621.03|624.65|622.25|623.43|621.03|0
1651776490000|2022-05-05 18:48:10|623.67|621.27|623.43|621.03|624.04|621.64|623.43|621.03|0
1651776500000|2022-05-05 18:48:20|622.45|620.05|620.5|618.1|622.94|620.54|620.5|618.1|0
1651776510000|2022-05-05 18:48:30|621.72|619.32|622.45|620.05|622.45|620.05|621.72|619.32|0
1651776520000|2022-05-05 18:48:40|621.47|619.07|621.47|619.07|621.96|619.56|621.47|619.07|0
1651776530000|2022-05-05 18:48:50|622.69|620.29|622.21|619.81|622.69|620.29|622.21|619.81|0
1651776540000|2022-05-05 18:49:00|622.45|620.05|620.98|618.58|622.45|620.05|620.74|618.34|0
1651776550000|2022-05-05 18:49:10|621.47|619.07|622.69|620.29|622.69|620.29|621.23|618.83|0
1651776560000|2022-05-05 18:49:20|622.58|620.18|621.47|619.07|622.69|620.29|621.47|619.07|0
1651776570000|2022-05-05 18:49:30|620.5|618.1|620.25|617.85|620.5|618.1|620.25|617.85|0
1651776580000|2022-05-05 18:49:40|619.76|617.36|621.47|619.07|621.47|619.07|619.76|617.36|0
1651776590000|2022-05-05 18:49:50|621.23|618.83|621.23|618.83|621.47|619.07|620.98|618.58|0
1651776600000|2022-05-05 18:50:00|621.47|619.07|620.98|618.58|621.72|619.32|620.98|618.58|0
1651776610000|2022-05-05 18:50:10|621.72|619.32|615.61|613.21|621.72|619.32|615.61|613.21|0
1651776620000|2022-05-05 18:50:20|615.13|612.73|614.28|611.88|615.13|612.73|612.69|610.29|0
1651776630000|2022-05-05 18:50:30|614.64|612.24|615.86|613.46|615.86|613.46|614.4|612|0
1651776640000|2022-05-05 18:50:40|614.28|611.88|612.69|610.29|614.88|612.48|612.69|610.29|0
1651776650000|2022-05-05 18:50:50|612.44|610.04|612.44|610.04|612.44|610.04|611.23|608.83|0
1651776660000|2022-05-05 18:51:00|611.71|609.31|610.74|608.34|611.71|609.31|610.25|607.85|0
1651776670000|2022-05-05 18:51:10|610.01|607.61|607.33|604.93|610.01|607.61|607.33|604.93|0
1651776680000|2022-05-05 18:51:20|609.16|606.76|610.98|608.58|610.98|608.58|609.16|606.76|0
1651776690000|2022-05-05 18:51:30|610.74|608.34|610.74|608.34|610.74|608.34|610.5|608.1|0
1651776700000|2022-05-05 18:51:40|610.5|608.1|610.25|607.85|610.5|608.1|609.76|607.36|0
1651776710000|2022-05-05 18:51:50|610.74|608.34|610.5|608.1|610.74|608.34|610.01|607.61|0
1651776720000|2022-05-05 18:52:00|611.47|609.07|612.93|610.53|612.93|610.53|611.23|608.83|0
1651776730000|2022-05-05 18:52:10|612.69|610.29|615.37|612.97|616.1|613.7|612.69|610.29|0
1651776740000|2022-05-05 18:52:20|615.86|613.46|616.83|614.43|616.83|614.43|615.86|613.46|0
1651776750000|2022-05-05 18:52:30|614.88|612.48|616.83|614.43|617.08|614.68|614.88|612.48|0
1651776760000|2022-05-05 18:52:40|617.32|614.92|619.27|616.87|619.27|616.87|616.83|614.43|0
1651776770000|2022-05-05 18:52:50|619.76|617.36|619.27|616.87|619.76|617.36|619.27|616.87|0
1651776780000|2022-05-05 18:53:00|620.01|617.61|619.52|617.12|620.01|617.61|618.91|616.51|0
1651776790000|2022-05-05 18:53:10|617.57|615.17|618.54|616.14|618.79|616.39|617.57|615.17|0
1651776800000|2022-05-05 18:53:20|617.32|614.92|617.08|614.68|617.69|615.29|617.08|614.68|0
1651776810000|2022-05-05 18:53:30|617.32|614.92|616.59|614.19|617.32|614.92|616.59|614.19|0
1651776820000|2022-05-05 18:53:40|617.08|614.68|619.03|616.63|619.27|616.87|617.08|614.68|0
1651776830000|2022-05-05 18:53:50|618.79|616.39|619.52|617.12|619.52|617.12|618.79|616.39|0
1651776840000|2022-05-05 18:54:00|620.5|618.1|620.5|618.1|620.74|618.34|620.5|618.1|0
1651776850000|2022-05-05 18:54:10|619.76|617.36|620.25|617.85|620.5|618.1|619.76|617.36|0
1651776860000|2022-05-05 18:54:20|619.03|616.63|616.47|614.07|619.03|616.63|616.47|614.07|0
1651776870000|2022-05-05 18:54:30|615.86|613.46|618.67|616.27|618.67|616.27|615.86|613.46|0
1651776880000|2022-05-05 18:54:40|619.27|616.87|619.03|616.63|619.27|616.87|618.05|615.65|0
1651776890000|2022-05-05 18:54:50|619.27|616.87|619.76|617.36|619.76|617.36|619.27|616.87|0
1651776900000|2022-05-05 18:55:00|620.74|618.34|624.04|621.64|624.04|621.64|620.74|618.34|0
1651776910000|2022-05-05 18:55:10|623.43|621.03|623.91|621.51|623.91|621.51|622.45|620.05|0
1651776920000|2022-05-05 18:55:20|624.04|621.64|624.4|622|624.4|622|623.67|621.27|0
1651776930000|2022-05-05 18:55:30|623.67|621.27|623.91|621.51|623.91|621.51|623.06|620.66|0
1651776940000|2022-05-05 18:55:40|623.18|620.78|622.2|619.8|623.18|620.78|622.2|619.8|0
1651776950000|2022-05-05 18:55:50|623.55|621.15|623.43|621.03|623.67|621.27|623.31|620.91|0
1651776960000|2022-05-05 18:56:00|622.69|620.29|622.94|620.54|622.94|620.54|621.96|619.56|0
1651776970000|2022-05-05 18:56:10|622.45|620.05|624.16|621.76|624.65|622.25|622.45|620.05|0
1651776980000|2022-05-05 18:56:20|623.67|621.27|623.43|621.03|623.91|621.51|623.18|620.78|0
1651776990000|2022-05-05 18:56:30|623.18|620.78|621.23|618.83|623.18|620.78|621.23|618.83|0
1651777000000|2022-05-05 18:56:40|620.98|618.58|620.25|617.85|621.23|618.83|620.25|617.85|0
1651777010000|2022-05-05 18:56:50|620.74|618.34|624.65|622.25|624.65|622.25|620.74|618.34|0
1651777020000|2022-05-05 18:57:00|624.16|621.76|623.67|621.27|624.16|621.76|623.67|621.27|0
1651777030000|2022-05-05 18:57:10|622.69|620.29|623.31|620.91|623.31|620.91|622.2|619.8|0
1651777040000|2022-05-05 18:57:20|622.69|620.29|623.18|620.78|623.18|620.78|621.96|619.56|0
1651777050000|2022-05-05 18:57:30|622.69|620.29|622.09|619.69|622.69|620.29|622.09|619.69|0
1651777060000|2022-05-05 18:57:40|621.96|619.56|622.2|619.8|622.2|619.8|621.23|618.83|0
1651777070000|2022-05-05 18:57:50|621.47|619.07|620.74|618.34|621.47|619.07|620.74|618.34|0
1651777080000|2022-05-05 18:58:00|621.72|619.32|622.45|620.05|622.69|620.29|621.72|619.32|0
1651777090000|2022-05-05 18:58:10|622.58|620.18|623.18|620.78|623.91|621.51|622.58|620.18|0
1651777100000|2022-05-05 18:58:20|622.94|620.54|622.45|620.05|623.43|621.03|622.45|620.05|0
1651777110000|2022-05-05 18:58:30|622.33|619.93|622.69|620.29|622.69|620.29|622.33|619.93|0
1651777120000|2022-05-05 18:58:40|622.2|619.8|622.45|620.05|622.45|620.05|621.6|619.2|0
1651777130000|2022-05-05 18:58:50|623.31|620.91|621.72|619.32|623.31|620.91|621.72|619.32|0
1651777140000|2022-05-05 18:59:00|620.98|618.58|622.82|620.42|622.82|620.42|620.98|618.58|0
1651777150000|2022-05-05 18:59:10|622.94|620.54|622.45|620.05|623.18|620.78|622.45|620.05|0
1651777160000|2022-05-05 18:59:20|622.58|620.18|623.18|620.78|623.18|620.78|622.45|620.05|0
1651777170000|2022-05-05 18:59:30|622.82|620.42|622.45|620.05|622.82|620.42|621.72|619.32|0
1651777180000|2022-05-05 18:59:40|621.23|618.83|620.87|618.47|621.23|618.83|620.49|618.09|0
1651777190000|2022-05-05 18:59:50|620.74|618.34|620.98|618.58|620.98|618.58|619.76|617.36|0
1651777200000|2022-05-05 19:00:00|620.74|618.34|618.3|615.9|620.74|618.34|618.3|615.9|0
1651777210000|2022-05-05 19:00:10|618.79|616.39|621.72|619.32|621.72|619.32|618.79|616.39|0
1651777220000|2022-05-05 19:00:20|620.74|618.34|623.43|621.03|623.67|621.27|620.74|618.34|0
1651777230000|2022-05-05 19:00:30|621.72|619.32|622.45|620.05|622.45|620.05|621.72|619.32|0
1651777240000|2022-05-05 19:00:40|622.69|620.29|623.43|621.03|623.43|621.03|622.69|620.29|0
1651777250000|2022-05-05 19:00:50|623.18|620.78|621.96|619.56|623.18|620.78|621.96|619.56|0
1651777260000|2022-05-05 19:01:00|621.47|619.07|620.01|617.61|621.96|619.56|619.89|617.49|0
1651777270000|2022-05-05 19:01:10|620.98|618.58|621.96|619.56|621.96|619.56|620.98|618.58|0
1651777280000|2022-05-05 19:01:20|623.18|620.78|625.62|623.22|625.62|623.22|623.18|620.78|0
1651777290000|2022-05-05 19:01:30|626.36|623.96|627.58|625.18|627.58|625.18|626.36|623.96|0
1651777300000|2022-05-05 19:01:40|627.82|625.42|627.82|625.42|627.82|625.42|627.34|624.94|0
1651777310000|2022-05-05 19:01:50|628.31|625.91|628.31|625.91|628.31|625.91|628.07|625.67|0
1651777320000|2022-05-05 19:02:00|628.69|626.29|627.58|625.18|628.69|626.29|627.58|625.18|0
1651777330000|2022-05-05 19:02:10|627.34|624.94|628.2|625.8|628.2|625.8|627.34|624.94|0
1651777340000|2022-05-05 19:02:20|629.29|626.89|630.27|627.87|630.52|628.12|629.29|626.89|0
1651777350000|2022-05-05 19:02:30|630.76|628.36|628.56|626.16|630.76|628.36|628.56|626.16|0
1651777360000|2022-05-05 19:02:40|629.54|627.14|630.03|627.63|630.27|627.87|629.54|627.14|0
1651777370000|2022-05-05 19:02:50|630.76|628.36|630.27|627.87|630.76|628.36|630.03|627.63|0
1651777380000|2022-05-05 19:03:00|630.52|628.12|631.13|628.73|631.13|628.73|630.03|627.63|0
1651777390000|2022-05-05 19:03:10|630.76|628.36|631.25|628.85|631.25|628.85|630.52|628.12|0
1651777400000|2022-05-05 19:03:20|631.49|629.09|629.54|627.14|631.49|629.09|629.54|627.14|0
1651777410000|2022-05-05 19:03:30|629.05|626.65|630.03|627.63|630.03|627.63|628.56|626.16|0
1651777420000|2022-05-05 19:03:40|630.27|627.87|631.74|629.34|631.74|629.34|630.27|627.87|0
1651777430000|2022-05-05 19:03:50|631.25|628.85|630.76|628.36|631.25|628.85|630.64|628.24|0
1651777440000|2022-05-05 19:04:00|630.03|627.63|632.11|629.71|632.11|629.71|630.03|627.63|0
1651777450000|2022-05-05 19:04:10|632.47|630.07|633.21|630.81|633.21|630.81|632.23|629.83|0
1651777460000|2022-05-05 19:04:20|632.23|629.83|631.49|629.09|632.23|629.83|631.49|629.09|0
1651777470000|2022-05-05 19:04:30|631.62|629.22|632.47|630.07|632.47|630.07|631.62|629.22|0
1651777480000|2022-05-05 19:04:40|632.11|629.71|633.21|630.81|633.21|630.81|631.98|629.58|0
1651777490000|2022-05-05 19:04:50|632.96|630.56|633.21|630.81|633.21|630.81|632.96|630.56|0
1651777500000|2022-05-05 19:05:00|632.23|629.83|632.23|629.83|632.47|630.07|632.23|629.83|0
1651777510000|2022-05-05 19:05:10|631.25|628.85|632.23|629.83|632.23|629.83|631.25|628.85|0
1651777520000|2022-05-05 19:05:20|632.72|630.32|631.98|629.58|632.72|630.32|631.98|629.58|0
1651777530000|2022-05-05 19:05:30|631.74|629.34|631|628.6|631.74|629.34|631|628.6|0
1651777540000|2022-05-05 19:05:40|630.27|627.87|632.72|630.32|632.72|630.32|630.03|627.63|0
1651777550000|2022-05-05 19:05:50|632.47|630.07|632.47|630.07|632.47|630.07|632.23|629.83|0
1651777560000|2022-05-05 19:06:00|632.96|630.56|633.58|631.18|633.58|631.18|632.23|629.83|0
1651777570000|2022-05-05 19:06:10|632.72|630.32|633.94|631.54|633.94|631.54|632.72|630.32|0
1651777580000|2022-05-05 19:06:20|634.19|631.79|634.92|632.52|635.17|632.77|634.19|631.79|0
1651777590000|2022-05-05 19:06:30|635.17|632.77|636.27|633.87|636.27|633.87|635.17|632.77|0
1651777600000|2022-05-05 19:06:40|636.52|634.12|635.9|633.5|636.52|634.12|635.9|633.5|0
1651777610000|2022-05-05 19:06:50|636.39|633.99|636.63|634.23|636.88|634.48|636.39|633.99|0
1651777620000|2022-05-05 19:07:00|637.12|634.72|637.12|634.72|637.12|634.72|636.39|633.99|0
1651777630000|2022-05-05 19:07:10|636.52|634.12|637.12|634.72|637.37|634.97|636.52|634.12|0
1651777640000|2022-05-05 19:07:20|636.39|633.99|636.39|633.99|636.39|633.99|635.65|633.25|0
1651777650000|2022-05-05 19:07:30|636.63|634.23|637.37|634.97|637.37|634.97|636.63|634.23|0
1651777660000|2022-05-05 19:07:40|637.12|634.72|636.14|633.74|637.12|634.72|636.14|633.74|0
1651777670000|2022-05-05 19:07:50|636.76|634.36|636.76|634.36|636.88|634.48|636.14|633.74|0
1651777680000|2022-05-05 19:08:00|638.1|635.7|637.61|635.21|638.1|635.7|637.37|634.97|0
1651777690000|2022-05-05 19:08:10|637.37|634.97|637.61|635.21|637.99|635.59|637.12|634.72|0
1651777700000|2022-05-05 19:08:20|638.1|635.7|637.61|635.21|639.33|636.93|637.61|635.21|0
1651777710000|2022-05-05 19:08:30|637.12|634.72|634.19|631.79|637.86|635.46|634.19|631.79|0
1651777720000|2022-05-05 19:08:40|635.16|632.76|633.33|630.93|635.16|632.76|632.72|630.32|0
1651777730000|2022-05-05 19:08:50|632.72|630.32|631.98|629.58|632.72|630.32|631|628.6|0
1651777740000|2022-05-05 19:09:00|632.35|629.95|631.25|628.85|632.35|629.95|630.76|628.36|0
1651777750000|2022-05-05 19:09:10|630.27|627.87|630.76|628.36|630.76|628.36|630.27|627.87|0
1651777760000|2022-05-05 19:09:20|631.74|629.34|632.47|630.07|632.72|630.32|631.74|629.34|0
1651777770000|2022-05-05 19:09:30|633.94|631.54|634.67|632.27|635.16|632.76|633.94|631.54|0
1651777780000|2022-05-05 19:09:40|634.92|632.52|635.9|633.5|635.9|633.5|634.92|632.52|0
1651777790000|2022-05-05 19:09:50|636.03|633.63|634.19|631.79|636.03|633.63|634.19|631.79|0
1651777800000|2022-05-05 19:10:00|633.94|631.54|635.41|633.01|635.41|633.01|633.94|631.54|0
1651777810000|2022-05-05 19:10:10|635.65|633.25|637.25|634.85|637.25|634.85|635.65|633.25|0
1651777820000|2022-05-05 19:10:20|636.88|634.48|635.9|633.5|636.88|634.48|635.9|633.5|0
1651777830000|2022-05-05 19:10:30|635.65|633.25|636.39|633.99|636.39|633.99|635.65|633.25|0
1651777840000|2022-05-05 19:10:40|635.41|633.01|635.54|633.14|636.14|633.74|635.41|633.01|0
1651777850000|2022-05-05 19:10:50|635.29|632.89|633.45|631.05|635.29|632.89|633.45|631.05|0
1651777860000|2022-05-05 19:11:00|634.19|631.79|636.14|633.74|636.14|633.74|634.19|631.79|0
1651777870000|2022-05-05 19:11:10|636.63|634.23|636.14|633.74|636.88|634.48|636.14|633.74|0
1651777880000|2022-05-05 19:11:20|636.39|633.99|637.12|634.72|637.12|634.72|635.9|633.5|0
1651777890000|2022-05-05 19:11:30|636.63|634.23|636.14|633.74|636.88|634.48|635.9|633.5|0
1651777900000|2022-05-05 19:11:40|636.39|633.99|637.12|634.72|637.12|634.72|636.39|633.99|0
1651777910000|2022-05-05 19:11:50|636.88|634.48|636.63|634.23|636.88|634.48|636.14|633.74|0
1651777920000|2022-05-05 19:12:00|636.88|634.48|635.16|632.76|636.88|634.48|635.16|632.76|0
1651777930000|2022-05-05 19:12:10|634.92|632.52|634.67|632.27|635.05|632.65|634.67|632.27|0
1651777940000|2022-05-05 19:12:20|633.94|631.54|634.43|632.03|634.67|632.27|633.94|631.54|0
1651777950000|2022-05-05 19:12:30|633.94|631.54|634.18|631.78|634.18|631.78|633.7|631.3|0
1651777960000|2022-05-05 19:12:40|632.47|630.07|633.21|630.81|633.21|630.81|632.47|630.07|0
1651777970000|2022-05-05 19:12:50|632.96|630.56|635.54|633.14|635.54|633.14|632.96|630.56|0
1651777980000|2022-05-05 19:13:00|635.41|633.01|635.9|633.5|636.14|633.74|635.41|633.01|0
1651777990000|2022-05-05 19:13:10|634.67|632.27|634.43|632.03|635.16|632.76|634.43|632.03|0
1651778000000|2022-05-05 19:13:20|635.29|632.89|636.88|634.48|636.88|634.48|635.29|632.89|0
1651778010000|2022-05-05 19:13:30|637.37|634.97|638.59|636.19|638.59|636.19|637.37|634.97|0
1651778020000|2022-05-05 19:13:40|638.35|635.95|638.84|636.44|638.84|636.44|638.35|635.95|0
1651778030000|2022-05-05 19:13:50|638.35|635.95|638.84|636.44|638.97|636.57|638.35|635.95|0
1651778040000|2022-05-05 19:14:00|639.08|636.68|640.55|638.15|640.55|638.15|638.72|636.32|0
1651778050000|2022-05-05 19:14:10|640.06|637.66|640.31|637.91|640.31|637.91|639.95|637.55|0
1651778060000|2022-05-05 19:14:20|640.55|638.15|640.19|637.79|640.55|638.15|640.19|637.79|0
1651778070000|2022-05-05 19:14:30|640.31|637.91|642.02|639.62|642.02|639.62|640.31|637.91|0
1651778080000|2022-05-05 19:14:40|643.5|641.1|645.21|642.81|645.21|642.81|643.5|641.1|0
1651778090000|2022-05-05 19:14:50|646.08|643.68|645.95|643.55|646.08|643.68|645.95|643.55|0
1651778100000|2022-05-05 19:15:00|645.7|643.3|646.19|643.79|646.19|643.79|645.46|643.06|0
1651778110000|2022-05-05 19:15:10|645.34|642.94|643.01|640.61|645.46|643.06|642.76|640.36|0
1651778120000|2022-05-05 19:15:20|642.51|640.11|640.31|637.91|642.76|640.36|640.31|637.91|0
1651778130000|2022-05-05 19:15:30|641.04|638.64|642.76|640.36|642.76|640.36|641.04|638.64|0
1651778140000|2022-05-05 19:15:40|643.99|641.59|643.99|641.59|644.48|642.08|643.74|641.34|0
1651778150000|2022-05-05 19:15:50|643.87|641.47|644.48|642.08|644.48|642.08|643.5|641.1|0
1651778160000|2022-05-05 19:16:00|643.99|641.59|643.74|641.34|643.99|641.59|643.5|641.1|0
1651778170000|2022-05-05 19:16:10|643.38|640.98|644.97|642.57|644.97|642.57|643.38|640.98|0
1651778180000|2022-05-05 19:16:20|644.72|642.32|644.48|642.08|645.21|642.81|644.48|642.08|0
1651778190000|2022-05-05 19:16:30|643.5|641.1|643.74|641.34|643.74|641.34|643.25|640.85|0
1651778200000|2022-05-05 19:16:40|642.51|640.11|643|640.6|643.25|640.85|642.51|640.11|0
1651778210000|2022-05-05 19:16:50|642.51|640.11|643.25|640.85|643.25|640.85|642.02|639.62|0
1651778220000|2022-05-05 19:17:00|643.5|641.1|643.25|640.85|643.5|641.1|643|640.6|0
1651778230000|2022-05-05 19:17:10|643.5|641.1|644.23|641.83|644.48|642.08|643.5|641.1|0
1651778240000|2022-05-05 19:17:20|643.99|641.59|645.21|642.81|645.21|642.81|643.99|641.59|0
1651778250000|2022-05-05 19:17:30|644.72|642.32|644.72|642.32|645.7|643.3|644.72|642.32|0
1651778260000|2022-05-05 19:17:40|645.46|643.06|645.46|643.06|645.7|643.3|645.34|642.94|0
1651778270000|2022-05-05 19:17:50|645.7|643.3|646.44|644.04|646.44|644.04|645.7|643.3|0
1651778280000|2022-05-05 19:18:00|645.95|643.55|646.44|644.04|646.44|644.04|645.95|643.55|0
1651778290000|2022-05-05 19:18:10|646.19|643.79|644.23|641.83|646.19|643.79|644.23|641.83|0
1651778300000|2022-05-05 19:18:20|643.25|640.85|642.76|640.36|643.5|641.1|642.76|640.36|0
1651778310000|2022-05-05 19:18:30|643.99|641.59|644.72|642.32|644.72|642.32|643.99|641.59|0
1651778320000|2022-05-05 19:18:40|644.97|642.57|644.48|642.08|645.21|642.81|644.48|642.08|0
1651778330000|2022-05-05 19:18:50|644.72|642.32|645.46|643.06|645.46|643.06|644.48|642.08|0
1651778340000|2022-05-05 19:19:00|645.7|643.3|644.23|641.83|645.7|643.3|644.23|641.83|0
1651778350000|2022-05-05 19:19:10|644.48|642.08|644.23|641.83|644.72|642.32|644.23|641.83|0
1651778360000|2022-05-05 19:19:20|643.5|641.1|642.15|639.75|643.5|641.1|642.02|639.62|0
1651778370000|2022-05-05 19:19:30|641.53|639.13|642.27|639.87|642.27|639.87|641.53|639.13|0
1651778380000|2022-05-05 19:19:40|641.78|639.38|641.53|639.13|642.15|639.75|641.53|639.13|0
1651778390000|2022-05-05 19:19:50|641.42|639.02|641.04|638.64|641.42|639.02|640.93|638.53|0
1651778400000|2022-05-05 19:20:00|640.8|638.4|642.27|639.87|642.27|639.87|640.55|638.15|0
1651778410000|2022-05-05 19:20:10|642.76|640.36|642.76|640.36|643|640.6|642.76|640.36|0
1651778420000|2022-05-05 19:20:20|642.51|640.11|642.51|640.11|642.51|640.11|641.53|639.13|0
1651778430000|2022-05-05 19:20:30|642.02|639.62|641.53|639.13|642.02|639.62|641.53|639.13|0
1651778440000|2022-05-05 19:20:40|641.78|639.38|640.31|637.91|642.02|639.62|640.31|637.91|0
1651778450000|2022-05-05 19:20:50|640.8|638.4|643|640.6|643|640.6|640.8|638.4|0
1651778460000|2022-05-05 19:21:00|642.76|640.36|641.53|639.13|642.76|640.36|641.53|639.13|0
1651778470000|2022-05-05 19:21:10|641.78|639.38|641.78|639.38|641.78|639.38|641.42|639.02|0
1651778480000|2022-05-05 19:21:20|642.51|640.11|642.27|639.87|642.51|640.11|642.27|639.87|0
1651778490000|2022-05-05 19:21:30|641.78|639.38|641.04|638.64|642.02|639.62|641.04|638.64|0
1651778500000|2022-05-05 19:21:40|641.53|639.13|643|640.6|643|640.6|641.53|639.13|0
1651778510000|2022-05-05 19:21:50|643.25|640.85|643.38|640.98|643.99|641.59|643.25|640.85|0
1651778520000|2022-05-05 19:22:00|644.48|642.08|644.23|641.83|644.72|642.32|643.99|641.59|0
1651778530000|2022-05-05 19:22:10|644.48|642.08|644.48|642.08|644.48|642.08|644.23|641.83|0
1651778540000|2022-05-05 19:22:20|644.72|642.32|645.21|642.81|645.21|642.81|644.72|642.32|0
1651778550000|2022-05-05 19:22:30|646.19|643.79|645.46|643.06|646.19|643.79|645.46|643.06|0
1651778560000|2022-05-05 19:22:40|644.97|642.57|645.58|643.18|645.58|643.18|644.97|642.57|0
1651778570000|2022-05-05 19:22:50|645.95|643.55|646.19|643.79|646.19|643.79|645.7|643.3|0
1651778580000|2022-05-05 19:23:00|647.91|645.51|646.19|643.79|647.91|645.51|646.19|643.79|0
1651778590000|2022-05-05 19:23:10|646.08|643.68|647.17|644.77|647.17|644.77|646.08|643.68|0
1651778600000|2022-05-05 19:23:20|646.68|644.28|646.68|644.28|646.93|644.53|646.68|644.28|0
1651778610000|2022-05-05 19:23:30|646.19|643.79|645.7|643.3|646.19|643.79|645.7|643.3|0
1651778620000|2022-05-05 19:23:40|644.72|642.32|644.72|642.32|644.72|642.32|644.48|642.08|0
1651778630000|2022-05-05 19:23:50|644.97|642.57|644.23|641.83|644.97|642.57|644.23|641.83|0
1651778640000|2022-05-05 19:24:00|645.09|642.69|641.91|639.51|645.09|642.69|641.91|639.51|0
1651778650000|2022-05-05 19:24:10|641.04|638.64|643.49|641.09|643.49|641.09|641.04|638.64|0
1651778660000|2022-05-05 19:24:20|643.13|640.73|641.53|639.13|643.13|640.73|641.53|639.13|0
1651778670000|2022-05-05 19:24:30|641.78|639.38|644.23|641.83|644.23|641.83|641.78|639.38|0
1651778680000|2022-05-05 19:24:40|643.99|641.59|643.49|641.09|643.99|641.59|643.49|641.09|0
1651778690000|2022-05-05 19:24:50|644.23|641.83|644.72|642.32|644.72|642.32|644.23|641.83|0
1651778700000|2022-05-05 19:25:00|644.97|642.57|645.21|642.81|645.7|643.3|644.97|642.57|0
1651778710000|2022-05-05 19:25:10|645.58|643.18|643.25|640.85|645.58|643.18|643.25|640.85|0
1651778720000|2022-05-05 19:25:20|642.76|640.36|641.53|639.13|642.76|640.36|641.53|639.13|0
1651778730000|2022-05-05 19:25:30|640.8|638.4|638.35|635.95|640.8|638.4|637.86|635.46|0
1651778740000|2022-05-05 19:25:40|639.08|636.68|638.59|636.19|639.08|636.68|638.59|636.19|0
1651778750000|2022-05-05 19:25:50|636.88|634.48|635.41|633.01|636.88|634.48|635.16|632.76|0
1651778760000|2022-05-05 19:26:00|634.67|632.27|638.84|636.44|638.84|636.44|634.67|632.27|0
1651778770000|2022-05-05 19:26:10|639.33|636.93|641.79|639.39|641.79|639.39|639.33|636.93|0
1651778780000|2022-05-05 19:26:20|641.55|639.15|643.11|640.71|643.35|640.95|641.55|639.15|0
1651778790000|2022-05-05 19:26:30|643.6|641.2|643.84|641.44|644.08|641.68|643.6|641.2|0
1651778800000|2022-05-05 19:26:40|644.08|641.68|644.33|641.93|644.33|641.93|644.08|641.68|0
1651778810000|2022-05-05 19:26:50|643.6|641.2|644.33|641.93|644.33|641.93|643.35|640.95|0
1651778820000|2022-05-05 19:27:00|643.84|641.44|643.6|641.2|644.08|641.68|643.35|640.95|0
1651778830000|2022-05-05 19:27:10|644.08|641.68|646.29|643.89|646.29|643.89|644.08|641.68|0
1651778840000|2022-05-05 19:27:20|646.78|644.38|646.78|644.38|647.75|645.35|646.78|644.38|0
1651778850000|2022-05-05 19:27:30|645.55|643.15|646.78|644.38|646.78|644.38|645.55|643.15|0
1651778860000|2022-05-05 19:27:40|647.02|644.62|647.64|645.24|648.13|645.73|647.02|644.62|0
1651778870000|2022-05-05 19:27:50|647.02|644.62|648.37|645.97|648.37|645.97|647.02|644.62|0
1651778880000|2022-05-05 19:28:00|647.75|645.35|647.51|645.11|648|645.6|647.02|644.62|0
1651778890000|2022-05-05 19:28:10|648|645.6|647.88|645.48|648.49|646.09|647.88|645.48|0
1651778900000|2022-05-05 19:28:20|648.24|645.84|648.73|646.33|649.47|647.07|648.24|645.84|0
1651778910000|2022-05-05 19:28:30|648.24|645.84|649.71|647.31|649.71|647.31|648.24|645.84|0
1651778920000|2022-05-05 19:28:40|650.2|647.8|649.47|647.07|650.2|647.8|649.47|647.07|0
1651778930000|2022-05-05 19:28:50|650.2|647.8|649.96|647.56|650.33|647.93|649.96|647.56|0
1651778940000|2022-05-05 19:29:00|650.69|648.29|650.2|647.8|650.94|648.54|650.2|647.8|0
1651778950000|2022-05-05 19:29:10|649.84|647.44|648.49|646.09|650.2|647.8|648.49|646.09|0
1651778960000|2022-05-05 19:29:20|646.53|644.13|646.04|643.64|647.26|644.86|645.8|643.4|0
1651778970000|2022-05-05 19:29:30|646.53|644.13|646.29|643.89|646.53|644.13|645.8|643.4|0
1651778980000|2022-05-05 19:29:40|646.9|644.5|646.53|644.13|647.51|645.11|646.53|644.13|0
1651778990000|2022-05-05 19:29:50|646.04|643.64|648|645.6|648|645.6|646.04|643.64|0
1651779000000|2022-05-05 19:30:00|649.96|647.56|650.2|647.8|650.2|647.8|649.84|647.44|0
1651779010000|2022-05-05 19:30:10|650.69|648.29|651.43|649.03|651.67|649.27|650.69|648.29|0
1651779020000|2022-05-05 19:30:20|651.92|649.52|651.92|649.52|652.16|649.76|651.67|649.27|0
1651779030000|2022-05-05 19:30:30|652.41|650.01|651.92|649.52|652.41|650.01|651.92|649.52|0
1651779040000|2022-05-05 19:30:40|652.41|650.01|651.43|649.03|652.41|650.01|650.57|648.17|0
1651779050000|2022-05-05 19:30:50|651.18|648.78|651.67|649.27|651.67|649.27|651.18|648.78|0
1651779060000|2022-05-05 19:31:00|651.92|649.52|653.14|650.74|653.14|650.74|651.92|649.52|0
1651779070000|2022-05-05 19:31:10|653.39|650.99|653.14|650.74|653.88|651.48|653.14|650.74|0
1651779080000|2022-05-05 19:31:20|652.65|650.25|652.9|650.5|653.63|651.23|652.65|650.25|0
1651779090000|2022-05-05 19:31:30|652.16|649.76|652.41|650.01|652.9|650.5|652.04|649.64|0
1651779100000|2022-05-05 19:31:40|652.9|650.5|650.94|648.54|652.9|650.5|650.94|648.54|0
1651779110000|2022-05-05 19:31:50|651.43|649.03|647.51|645.11|651.43|649.03|647.51|645.11|0
1651779120000|2022-05-05 19:32:00|648.24|645.84|646.53|644.13|648.24|645.84|646.53|644.13|0
1651779130000|2022-05-05 19:32:10|646.78|644.38|644.82|642.42|646.78|644.38|644.82|642.42|0
1651779140000|2022-05-05 19:32:20|643.59|641.19|644.82|642.42|644.82|642.42|643.59|641.19|0
1651779150000|2022-05-05 19:32:30|644.33|641.93|644.87|642.47|645.36|642.96|644.33|641.93|0
1651779160000|2022-05-05 19:32:40|643.41|641.01|641.95|639.55|643.41|641.01|641.95|639.55|0
1651779170000|2022-05-05 19:32:50|641.7|639.3|640.48|638.08|642.43|640.03|640.48|638.08|0
1651779180000|2022-05-05 19:33:00|641.21|638.81|639.75|637.35|641.21|638.81|639.75|637.35|0
1651779190000|2022-05-05 19:33:10|638.42|636.02|637.8|635.4|638.78|636.38|637.8|635.4|0
1651779200000|2022-05-05 19:33:20|637.56|635.16|638.78|636.38|638.78|636.38|637.56|635.16|0
1651779210000|2022-05-05 19:33:30|640.97|638.57|641.21|638.81|641.21|638.81|640.48|638.08|0
1651779220000|2022-05-05 19:33:40|641.95|639.55|642.32|639.92|642.32|639.92|641.95|639.55|0
1651779230000|2022-05-05 19:33:50|642.81|640.41|643.41|641.01|643.65|641.25|642.81|640.41|0
1651779240000|2022-05-05 19:34:00|642.92|640.52|640|637.6|642.92|640.52|640|637.6|0
1651779250000|2022-05-05 19:34:10|639.51|637.11|639.75|637.35|640.24|637.84|639.51|637.11|0
1651779260000|2022-05-05 19:34:20|639.26|636.86|637.8|635.4|639.26|636.86|637.07|634.67|0
1651779270000|2022-05-05 19:34:30|638.29|635.89|638.53|636.13|639.26|636.86|638.29|635.89|0
1651779280000|2022-05-05 19:34:40|637.56|635.16|637.56|635.16|639.26|636.86|637.56|635.16|0
1651779290000|2022-05-05 19:34:50|637.8|635.4|639.51|637.11|639.51|637.11|637.8|635.4|0
1651779300000|2022-05-05 19:35:00|638.53|636.13|635.61|633.21|638.53|636.13|635.61|633.21|0
1651779310000|2022-05-05 19:35:10|635.36|632.96|635.36|632.96|635.36|632.96|635.36|632.96|0
1651779320000|2022-05-05 19:35:20|635.85|633.45|632.32|629.92|635.85|633.45|632.32|629.92|0
1651779330000|2022-05-05 19:35:30|632.93|630.53|633.42|631.02|633.66|631.26|632.93|630.53|0
1651779340000|2022-05-05 19:35:40|634.39|631.99|635.12|632.72|635.12|632.72|634.39|631.99|0
1651779350000|2022-05-05 19:35:50|635.61|633.21|633.09|630.69|635.61|633.21|633.09|630.69|0
1651779360000|2022-05-05 19:36:00|632.6|630.2|630.89|628.49|632.6|630.2|630.89|628.49|0
1651779370000|2022-05-05 19:36:10|630.17|627.77|630.05|627.65|630.17|627.77|629.44|627.04|0
1651779380000|2022-05-05 19:36:20|628.7|626.3|627.73|625.33|628.7|626.3|627.73|625.33|0
1651779390000|2022-05-05 19:36:30|626.99|624.59|627.24|624.84|627.24|624.84|626.99|624.59|0
1651779400000|2022-05-05 19:36:40|627.97|625.57|627.61|625.21|627.97|625.57|627.48|625.08|0
1651779410000|2022-05-05 19:36:50|628.46|626.06|628.46|626.06|629.08|626.68|628.46|626.06|0
1651779420000|2022-05-05 19:37:00|629.32|626.92|628.46|626.06|629.32|626.92|628.46|626.06|0
1651779430000|2022-05-05 19:37:10|629.19|626.79|632.37|629.97|632.37|629.97|629.19|626.79|0
1651779440000|2022-05-05 19:37:20|633.35|630.95|635.79|633.39|635.79|633.39|633.35|630.95|0
1651779450000|2022-05-05 19:37:30|636.04|633.64|637.02|634.62|637.26|634.86|636.04|633.64|0
1651779460000|2022-05-05 19:37:40|636.04|633.64|637.51|635.11|637.51|635.11|636.04|633.64|0
1651779470000|2022-05-05 19:37:50|636.53|634.13|636.28|633.88|637.26|634.86|636.28|633.88|0
1651779480000|2022-05-05 19:38:00|638|635.6|640.44|638.04|640.44|638.04|638|635.6|0
1651779490000|2022-05-05 19:38:10|638.24|635.84|638|635.6|638.24|635.84|638|635.6|0
1651779500000|2022-05-05 19:38:20|637.02|634.62|638.48|636.08|638.48|636.08|637.02|634.62|0
1651779510000|2022-05-05 19:38:30|637.26|634.86|637.75|635.35|638.24|635.84|637.26|634.86|0
1651779520000|2022-05-05 19:38:40|638.97|636.57|639.1|636.7|639.46|637.06|638.24|635.84|0
1651779530000|2022-05-05 19:38:50|638.97|636.57|639.71|637.31|640.2|637.8|638.97|636.57|0
1651779540000|2022-05-05 19:39:00|638.73|636.33|639.22|636.82|639.71|637.31|638.73|636.33|0
1651779550000|2022-05-05 19:39:10|637.75|635.35|634.57|632.17|637.75|635.35|634.57|632.17|0
1651779560000|2022-05-05 19:39:20|635.19|632.79|634.33|631.93|636.53|634.13|634.33|631.93|0
1651779570000|2022-05-05 19:39:30|635.55|633.15|634.21|631.81|635.55|633.15|634.21|631.81|0
1651779580000|2022-05-05 19:39:40|634.57|632.17|635.79|633.39|635.79|633.39|634.57|632.17|0
1651779590000|2022-05-05 19:39:50|634.81|632.41|633.1|630.7|634.81|632.41|633.1|630.7|0
1651779600000|2022-05-05 19:40:00|630.17|627.77|629.44|627.04|630.17|627.77|629.44|627.04|0
1651779610000|2022-05-05 19:40:10|628.7|626.3|626.02|623.62|628.7|626.3|625.53|623.13|0
1651779620000|2022-05-05 19:40:20|625.04|622.64|624.8|622.4|626.02|623.62|624.06|621.66|0
1651779630000|2022-05-05 19:40:30|625.04|622.64|627.73|625.33|627.73|625.33|625.04|622.64|0
1651779640000|2022-05-05 19:40:40|628.21|625.81|627.73|625.33|628.7|626.3|627.48|625.08|0
1651779650000|2022-05-05 19:40:50|629.19|626.79|628.21|625.81|629.19|626.79|627.97|625.57|0
1651779660000|2022-05-05 19:41:00|629.68|627.28|631.39|628.99|631.39|628.99|629.19|626.79|0
1651779670000|2022-05-05 19:41:10|630.17|627.77|631.64|629.24|632.01|629.61|630.17|627.77|0
1651779680000|2022-05-05 19:41:20|632.37|629.97|630.66|628.26|632.37|629.97|630.66|628.26|0
1651779690000|2022-05-05 19:41:30|630.41|628.01|629.68|627.28|630.41|628.01|628.34|625.94|0
1651779700000|2022-05-05 19:41:40|631.15|628.75|628.21|625.81|631.15|628.75|628.21|625.81|0
1651779710000|2022-05-05 19:41:50|628.7|626.3|626.75|624.35|628.7|626.3|626.75|624.35|0
1651779720000|2022-05-05 19:42:00|627.48|625.08|628.46|626.06|628.46|626.06|626.51|624.11|0
1651779730000|2022-05-05 19:42:10|627.24|624.84|626.75|624.35|627.24|624.84|625.9|623.5|0
1651779740000|2022-05-05 19:42:20|626.51|624.11|627.24|624.84|627.24|624.84|626.51|624.11|0
1651779750000|2022-05-05 19:42:30|627.73|625.33|629.68|627.28|630.41|628.01|627.73|625.33|0
1651779760000|2022-05-05 19:42:40|630.9|628.5|630.41|628.01|630.9|628.5|630.41|628.01|0
1651779770000|2022-05-05 19:42:50|629.19|626.79|629.92|627.52|629.92|627.52|629.19|626.79|0
1651779780000|2022-05-05 19:43:00|629.56|627.16|628.7|626.3|630.41|628.01|628.21|625.81|0
1651779790000|2022-05-05 19:43:10|628.9|626.5|630.65|628.25|630.65|628.25|628.9|626.5|0
1651779800000|2022-05-05 19:43:20|628.94|626.54|629.8|627.4|629.8|627.4|627.96|625.56|0
1651779810000|2022-05-05 19:43:30|629.43|627.03|631.38|628.98|631.38|628.98|629.43|627.03|0
1651779820000|2022-05-05 19:43:40|630.65|628.25|631.87|629.47|631.87|629.47|630.65|628.25|0
1651779830000|2022-05-05 19:43:50|632.48|630.08|633.58|631.18|634.19|631.79|632.48|630.08|0
1651779840000|2022-05-05 19:44:00|633.09|630.69|630.65|628.25|633.09|630.69|630.65|628.25|0
1651779850000|2022-05-05 19:44:10|630.04|627.64|634.06|631.66|634.06|631.66|630.04|627.64|0
1651779860000|2022-05-05 19:44:20|634.55|632.15|633.58|631.18|634.55|632.15|632.73|630.33|0
1651779870000|2022-05-05 19:44:30|633.09|630.69|631.13|628.73|633.09|630.69|631.13|628.73|0
1651779880000|2022-05-05 19:44:40|632.11|629.71|632.11|629.71|632.11|629.71|631.38|628.98|0
1651779890000|2022-05-05 19:44:50|631.87|629.47|632.6|630.2|633.09|630.69|631.38|628.98|0
1651779900000|2022-05-05 19:45:00|631.62|629.22|632.11|629.71|632.6|630.2|631.62|629.22|0
1651779910000|2022-05-05 19:45:10|632.84|630.44|633.82|631.42|634.43|632.03|632.84|630.44|0
1651779920000|2022-05-05 19:45:20|630.53|628.13|628.82|626.42|630.65|628.25|628.82|626.42|0
1651779930000|2022-05-05 19:45:30|626.74|624.34|626.5|624.1|628.7|626.3|626.5|624.1|0
1651779940000|2022-05-05 19:45:40|627.23|624.83|628.45|626.05|628.45|626.05|627.23|624.83|0
1651779950000|2022-05-05 19:45:50|626.74|624.34|626.87|624.47|628.82|626.42|626.74|624.34|0
1651779960000|2022-05-05 19:46:00|627.72|625.32|629.91|627.51|629.91|627.51|626.01|623.61|0
1651779970000|2022-05-05 19:46:10|630.04|627.64|631.13|628.73|631.13|628.73|630.04|627.64|0
1651779980000|2022-05-05 19:46:20|631.62|629.22|632.11|629.71|632.11|629.71|630.65|628.25|0
1651779990000|2022-05-05 19:46:30|632.73|630.33|632.35|629.95|632.73|630.33|632.11|629.71|0
1651780000000|2022-05-05 19:46:40|633.33|630.93|635.04|632.64|635.04|632.64|633.33|630.93|0
1651780010000|2022-05-05 19:46:50|636.02|633.62|636.02|633.62|636.75|634.35|636.02|633.62|0
1651780020000|2022-05-05 19:47:00|636.99|634.59|639.68|637.28|639.68|637.28|636.99|634.59|0
1651780030000|2022-05-05 19:47:10|641.64|639.24|640.9|638.5|641.64|639.24|640.9|638.5|0
1651780040000|2022-05-05 19:47:20|642.37|639.97|642.86|640.46|642.86|640.46|641.39|638.99|0
1651780050000|2022-05-05 19:47:30|642.99|640.59|642.13|639.73|642.99|640.59|642.13|639.73|0
1651780060000|2022-05-05 19:47:40|642.86|640.46|645.55|643.15|645.55|643.15|642.86|640.46|0
1651780070000|2022-05-05 19:47:50|644.82|642.42|645.31|642.91|646.28|643.88|644.82|642.42|0
1651780080000|2022-05-05 19:48:00|646.28|643.88|646.28|643.88|646.77|644.37|645.79|643.39|0
1651780090000|2022-05-05 19:48:10|645.79|643.39|644.82|642.42|645.79|643.39|644.82|642.42|0
1651780100000|2022-05-05 19:48:20|646.04|643.64|646.28|643.88|646.53|644.13|645.31|642.91|0
1651780110000|2022-05-05 19:48:30|647.64|645.24|647.39|644.99|648.25|645.85|647.39|644.99|0
1651780120000|2022-05-05 19:48:40|648.37|645.97|647.88|645.48|648.37|645.97|647.64|645.24|0
1651780130000|2022-05-05 19:48:50|647.39|644.99|646.42|644.02|649.23|646.83|646.42|644.02|0
1651780140000|2022-05-05 19:49:00|645.93|643.53|641.78|639.38|645.93|643.53|641.78|639.38|0
1651780150000|2022-05-05 19:49:10|642.51|640.11|644.95|642.55|645.08|642.68|642.51|640.11|0
1651780160000|2022-05-05 19:49:20|643.73|641.33|644.22|641.82|644.22|641.82|643.13|640.73|0
1651780170000|2022-05-05 19:49:30|644.95|642.55|644.71|642.31|644.95|642.55|644.71|642.31|0
1651780180000|2022-05-05 19:49:40|643|640.6|643.98|641.58|643.98|641.58|643|640.6|0
1651780190000|2022-05-05 19:49:50|644.71|642.31|646.9|644.5|646.9|644.5|644.71|642.31|0
1651780200000|2022-05-05 19:50:00|645.44|643.04|634.72|632.32|645.44|643.04|633.26|630.86|0
1651780210000|2022-05-05 19:50:10|632.53|630.13|626.93|624.53|632.53|630.13|626.93|624.53|0
1651780220000|2022-05-05 19:50:20|627.42|625.02|624.5|622.1|627.42|625.02|624.5|622.1|0
1651780230000|2022-05-05 19:50:30|622.8|620.4|621.59|619.19|622.8|620.4|620.02|617.62|0
1651780240000|2022-05-05 19:50:40|619.16|616.76|614.8|612.4|619.16|616.76|614.8|612.4|0
1651780250000|2022-05-05 19:50:50|616.86|614.46|614.32|611.92|617.47|615.07|614.32|611.92|0
1651780260000|2022-05-05 19:51:00|612.38|609.98|609.71|607.31|612.38|609.98|609.71|607.31|0
1651780270000|2022-05-05 19:51:10|608.75|606.35|609.6|607.2|610.44|608.04|606.81|604.41|0
1651780280000|2022-05-05 19:51:20|610.93|608.53|613.34|610.94|613.34|610.94|610.93|608.53|0
1651780290000|2022-05-05 19:51:30|614.27|611.87|613.78|611.38|615.36|612.96|613.78|611.38|0
1651780300000|2022-05-05 19:51:40|613.17|610.77|616.83|614.43|616.83|614.43|613.17|610.77|0
1651780310000|2022-05-05 19:51:50|617.31|614.91|618.29|615.89|618.53|616.13|617.31|614.91|0
1651780320000|2022-05-05 19:52:00|617.69|615.29|616.83|614.43|617.69|615.29|615.61|613.21|0
1651780330000|2022-05-05 19:52:10|615.98|613.58|613.54|611.14|615.98|613.58|613.54|611.14|0
1651780340000|2022-05-05 19:52:20|614.63|612.23|615.98|613.58|615.98|613.58|613.41|611.01|0
1651780350000|2022-05-05 19:52:30|616.58|614.18|617.31|614.91|617.8|615.4|616.58|614.18|0
1651780360000|2022-05-05 19:52:40|617.44|615.04|615.61|613.21|617.44|615.04|615.61|613.21|0
1651780370000|2022-05-05 19:52:50|618.29|615.89|620.61|618.21|620.86|618.46|618.29|615.89|0
1651780380000|2022-05-05 19:53:00|620.24|617.84|616.58|614.18|620.24|617.84|616.58|614.18|0
1651780390000|2022-05-05 19:53:10|617.8|615.4|622.57|620.17|622.57|620.17|617.8|615.4|0
1651780400000|2022-05-05 19:53:20|623.42|621.02|620.24|617.84|623.42|621.02|620.24|617.84|0
1651780410000|2022-05-05 19:53:30|622.69|620.29|625.86|623.46|625.86|623.46|622.69|620.29|0
1651780420000|2022-05-05 19:53:40|626.35|623.95|627.57|625.17|627.57|625.17|626.35|623.95|0
1651780430000|2022-05-05 19:53:50|625.86|623.46|624.15|621.75|625.86|623.46|624.15|621.75|0
1651780440000|2022-05-05 19:54:00|623.91|621.51|624.88|622.48|624.88|622.48|623.91|621.51|0
1651780450000|2022-05-05 19:54:10|623.42|621.02|624.4|622|624.4|622|622.93|620.53|0
1651780460000|2022-05-05 19:54:20|623.79|621.39|622.69|620.29|623.79|621.39|621.46|619.06|0
1651780470000|2022-05-05 19:54:30|622.44|620.04|621.84|619.44|622.69|620.29|621.84|619.44|0
1651780480000|2022-05-05 19:54:40|623.42|621.02|628.55|626.15|629.29|626.89|623.42|621.02|0
1651780490000|2022-05-05 19:54:50|627.08|624.68|626.84|624.44|628.19|625.79|626.23|623.83|0
1651780500000|2022-05-05 19:55:00|623.66|621.26|622.2|619.8|623.66|621.26|622.2|619.8|0
1651780510000|2022-05-05 19:55:10|622.93|620.53|619.64|617.24|622.93|620.53|619.51|617.11|0
1651780520000|2022-05-05 19:55:20|620.24|617.84|622.44|620.04|622.44|620.04|620|617.6|0
1651780530000|2022-05-05 19:55:30|622.81|620.41|622.2|619.8|622.81|620.41|620.49|618.09|0
1651780540000|2022-05-05 19:55:40|621.95|619.55|623.42|621.02|623.42|621.02|620.49|618.09|0
1651780550000|2022-05-05 19:55:50|623.17|620.77|621.22|618.82|623.17|620.77|621.22|618.82|0
1651780560000|2022-05-05 19:56:00|624.4|622|620.24|617.84|624.4|622|620.24|617.84|0
1651780570000|2022-05-05 19:56:10|620.49|618.09|620.86|618.46|620.86|618.46|620|617.6|0
1651780580000|2022-05-05 19:56:20|620.73|618.33|621.46|619.06|622.44|620.04|620.73|618.33|0
1651780590000|2022-05-05 19:56:30|622.2|619.8|622.93|620.53|622.93|620.53|622.2|619.8|0
1651780600000|2022-05-05 19:56:40|622.57|620.17|620.13|617.73|622.57|620.17|619.75|617.35|0
1651780610000|2022-05-05 19:56:50|619.51|617.11|619.02|616.62|620.24|617.84|619.02|616.62|0
1651780620000|2022-05-05 19:57:00|620.24|617.84|619.75|617.35|621.71|619.31|619.75|617.35|0
1651780630000|2022-05-05 19:57:10|620.24|617.84|619.51|617.11|620.86|618.46|619.51|617.11|0
1651780640000|2022-05-05 19:57:20|619.02|616.62|618.29|615.89|619.02|616.62|617.07|614.67|0
1651780650000|2022-05-05 19:57:30|617.31|614.91|616.34|613.94|617.31|614.91|615.85|613.45|0
1651780660000|2022-05-05 19:57:40|615.85|613.45|615.85|613.45|615.85|613.45|615.61|613.21|0
1651780670000|2022-05-05 19:57:50|616.34|613.94|616.22|613.82|616.34|613.94|615.85|613.45|0
1651780680000|2022-05-05 19:58:00|618.29|615.89|617.56|615.16|620|617.6|617.56|615.16|0
1651780690000|2022-05-05 19:58:10|618.78|616.38|617.31|614.91|619.02|616.62|617.31|614.91|0
1651780700000|2022-05-05 19:58:20|616.46|614.06|615.36|612.96|616.46|614.06|615.36|612.96|0
1651780710000|2022-05-05 19:58:30|615.61|613.21|613.9|611.5|615.61|613.21|613.9|611.5|0
1651780720000|2022-05-05 19:58:40|613.17|610.77|612.19|609.79|613.41|611.01|612.19|609.79|0
1651780730000|2022-05-05 19:58:50|612.44|610.04|612.19|609.79|612.44|610.04|611.22|608.82|0
1651780740000|2022-05-05 19:59:00|616.34|613.94|613.65|611.25|617.8|615.4|613.65|611.25|0
1651780750000|2022-05-05 19:59:10|613.17|610.77|616.83|614.43|616.83|614.43|613.17|610.77|0
1651780760000|2022-05-05 19:59:20|616.34|613.94|617.07|614.67|617.56|615.16|616.34|613.94|0
1651780770000|2022-05-05 19:59:30|615.85|613.45|616.09|613.69|616.09|613.69|615.85|613.45|0
1651780780000|2022-05-05 19:59:40|613.9|611.5|610.97|608.57|615.61|613.21|610.97|608.57|0
1651780790000|2022-05-05 19:59:50|609.51|607.11|606.83|604.43|609.51|607.11|606.83|604.43|0
1651780800000|2022-05-05 20:00:00|609.75|607.35|610.37|607.97|610.73|608.33|609.75|607.35|0
1651780810000|2022-05-05 20:00:10|609.75|607.35|609.51|607.11|610.24|607.84|609.51|607.11|0
1651780820000|2022-05-05 20:00:20|611.46|609.06|608.05|605.65|611.46|609.06|608.05|605.65|0
1651780830000|2022-05-05 20:00:30|607.32|604.92|606.35|603.95|607.81|605.41|605.62|603.22|0
1651780840000|2022-05-05 20:00:40|606.59|604.19|605.37|602.97|606.59|604.19|605.37|602.97|0
1651780850000|2022-05-05 20:00:50|605.99|603.59|605.13|602.73|605.99|603.59|604.15|601.75|0
1651780860000|2022-05-05 20:01:00|606.1|603.7|607.56|605.16|607.56|605.16|606.1|603.7|0
1651780870000|2022-05-05 20:01:10|608.78|606.38|610|607.6|610|607.6|608.78|606.38|0
1651780880000|2022-05-05 20:01:20|611.7|609.3|612.44|610.04|612.92|610.52|610.97|608.57|0
1651780890000|2022-05-05 20:01:30|611.95|609.55|610.73|608.33|611.95|609.55|610.73|608.33|0
1651780900000|2022-05-05 20:01:40|609.27|606.87|609.27|606.87|609.64|607.24|609.02|606.62|0
1651780910000|2022-05-05 20:01:50|608.78|606.38|609.75|607.35|610.24|607.84|608.78|606.38|0
1651780920000|2022-05-05 20:02:00|610.24|607.84|609.51|607.11|610.24|607.84|609.51|607.11|0
1651780930000|2022-05-05 20:02:10|609.75|607.35|608.29|605.89|609.75|607.35|608.29|605.89|0
1651780940000|2022-05-05 20:02:20|608.54|606.14|607.56|605.16|608.54|606.14|607.56|605.16|0
1651780950000|2022-05-05 20:02:30|607.2|604.8|607.32|604.92|607.56|605.16|607.2|604.8|0
1651780960000|2022-05-05 20:02:40|607.2|604.8|609.27|606.87|609.27|606.87|607.08|604.68|0
1651780970000|2022-05-05 20:02:50|609.51|607.11|610|607.6|610.49|608.09|609.27|606.87|0
1651780980000|2022-05-05 20:03:00|609.51|607.11|610.73|608.33|610.73|608.33|609.27|606.87|0
1651780990000|2022-05-05 20:03:10|611.22|608.82|611.34|608.94|611.34|608.94|610.49|608.09|0
1651781000000|2022-05-05 20:03:20|611.1|608.7|612.19|609.79|612.19|609.79|610.73|608.33|0
1651781010000|2022-05-05 20:03:30|611.46|609.06|610.61|608.21|612.44|610.04|610.61|608.21|0
1651781020000|2022-05-05 20:03:40|611.46|609.06|611.22|608.82|612.44|610.04|611.22|608.82|0
1651781030000|2022-05-05 20:03:50|612.68|610.28|611.95|609.55|612.68|610.28|611.95|609.55|0
1651781040000|2022-05-05 20:04:00|611.7|609.3|611.22|608.82|611.7|609.3|611.22|608.82|0
1651781050000|2022-05-05 20:04:10|610.73|608.33|609.75|607.35|610.73|608.33|609.75|607.35|0
1651781060000|2022-05-05 20:04:20|610.24|607.84|611.34|608.94|611.34|608.94|610.24|607.84|0
1651781070000|2022-05-05 20:04:30|611.7|609.3|609.75|607.35|611.7|609.3|609.75|607.35|0
1651781080000|2022-05-05 20:04:40|608.78|606.38|609.02|606.62|609.27|606.87|608.54|606.14|0
1651781090000|2022-05-05 20:04:50|608.05|605.65|607.56|605.16|608.05|605.65|607.32|604.92|0
1651781100000|2022-05-05 20:05:00|606.83|604.43|608.78|606.38|608.78|606.38|606.59|604.19|0
1651781110000|2022-05-05 20:05:10|609.27|606.87|610|607.6|610|607.6|609.27|606.87|0
1651781120000|2022-05-05 20:05:20|609.75|607.35|610.24|607.84|610.24|607.84|609.75|607.35|0
1651781130000|2022-05-05 20:05:30|610.61|608.21|610.97|608.57|611.22|608.82|610.61|608.21|0
1651781140000|2022-05-05 20:05:40|611.22|608.82|612.32|609.92|612.32|609.92|611.22|608.82|0
1651781150000|2022-05-05 20:05:50|612.19|609.79|610.97|608.57|612.43|610.03|610.97|608.57|0
1651781160000|2022-05-05 20:06:00|611.22|608.82|612.68|610.28|612.68|610.28|610.12|607.72|0
1651781170000|2022-05-05 20:06:10|612.56|610.16|611.22|608.82|612.68|610.28|611.22|608.82|0
1651781180000|2022-05-05 20:06:20|610.97|608.57|610.24|607.84|610.97|608.57|610.24|607.84|0
1651781190000|2022-05-05 20:06:30|610.61|608.21|610.73|608.33|610.73|608.33|610|607.6|0
1651781200000|2022-05-05 20:06:40|610.48|608.08|610.61|608.21|610.61|608.21|609.75|607.35|0
1651781210000|2022-05-05 20:06:50|610.73|608.33|609.51|607.11|610.73|608.33|609.27|606.87|0
1651781220000|2022-05-05 20:07:00|608.54|606.14|609.02|606.62|609.02|606.62|608.54|606.14|0
1651781230000|2022-05-05 20:07:10|608.78|606.38|609.27|606.87|609.27|606.87|608.78|606.38|0
1651781240000|2022-05-05 20:07:20|609.02|606.62|607.32|604.92|609.02|606.62|607.32|604.92|0
1651781250000|2022-05-05 20:07:30|607.07|604.67|607.32|604.92|607.32|604.92|607.07|604.67|0
1651781260000|2022-05-05 20:07:40|606.59|604.19|607.81|605.41|607.81|605.41|606.59|604.19|0
1651781270000|2022-05-05 20:07:50|607.56|605.16|606.34|603.94|607.56|605.16|606.34|603.94|0
1651781280000|2022-05-05 20:08:00|606.23|603.83|608.29|605.89|608.29|605.89|606.23|603.83|0
1651781290000|2022-05-05 20:08:10|607.56|605.16|606.83|604.43|607.56|605.16|606.59|604.19|0
1651781300000|2022-05-05 20:08:20|607.07|604.67|607.32|604.92|607.32|604.92|607.07|604.67|0
1651781310000|2022-05-05 20:08:30|607.07|604.67|606.83|604.43|607.32|604.92|606.83|604.43|0
1651781320000|2022-05-05 20:08:40|606.59|604.19|605.37|602.97|606.59|604.19|605.37|602.97|0
1651781330000|2022-05-05 20:08:50|605.61|603.21|605.98|603.58|605.98|603.58|605.61|603.21|0
1651781340000|2022-05-05 20:09:00|606.83|604.43|606.59|604.19|606.83|604.43|606.59|604.19|0
1651781350000|2022-05-05 20:09:10|607.07|604.67|606.59|604.19|607.2|604.8|606.34|603.94|0
1651781360000|2022-05-05 20:09:20|606.47|604.07|607.56|605.16|607.56|605.16|606.47|604.07|0
1651781370000|2022-05-05 20:09:30|607.81|605.41|606.59|604.19|607.81|605.41|606.34|603.94|0
1651781380000|2022-05-05 20:09:40|606.83|604.43|607.32|604.92|607.32|604.92|606.59|604.19|0
1651781390000|2022-05-05 20:09:50|607.69|605.29|607.32|604.92|607.69|605.29|607.2|604.8|0
1651781400000|2022-05-05 20:10:00|607.56|605.16|606.34|603.94|607.56|605.16|606.34|603.94|0
1651781410000|2022-05-05 20:10:10|606.23|603.83|604.77|602.37|606.23|603.83|604.77|602.37|0
1651781420000|2022-05-05 20:10:20|604.4|602|603.18|600.78|604.4|602|603.18|600.78|0
1651781430000|2022-05-05 20:10:30|602.69|600.29|602.69|600.29|602.69|600.29|601.96|599.56|0
1651781440000|2022-05-05 20:10:40|603.18|600.78|602.69|600.29|603.18|600.78|602.69|600.29|0
1651781450000|2022-05-05 20:10:50|602.94|600.54|603.91|601.51|603.91|601.51|602.69|600.29|0
1651781460000|2022-05-05 20:11:00|604.64|602.24|604.77|602.37|605.37|602.97|604.64|602.24|0
1651781470000|2022-05-05 20:11:10|604.4|602|602.21|599.81|604.4|602|602.21|599.81|0
1651781480000|2022-05-05 20:11:20|603.06|600.66|603.55|601.15|603.55|601.15|602.94|600.54|0
1651781490000|2022-05-05 20:11:30|603.67|601.27|603.08|600.68|603.67|601.27|603.08|600.68|0
1651781500000|2022-05-05 20:11:40|602.84|600.44|603.57|601.17|603.57|601.17|602.84|600.44|0
1651781510000|2022-05-05 20:11:50|603.33|600.93|603.33|600.93|603.33|600.93|603.21|600.81|0
1651781520000|2022-05-05 20:12:00|602.97|600.57|603.08|600.68|603.08|600.68|602.97|600.57|0
1651781530000|2022-05-05 20:12:10|603.33|600.93|604.55|602.15|604.55|602.15|603.33|600.93|0
1651781540000|2022-05-05 20:12:20|605.04|602.64|605.52|603.12|605.52|603.12|604.3|601.9|0
1651781550000|2022-05-05 20:12:30|605.28|602.88|604.55|602.15|605.28|602.88|604.55|602.15|0
1651781560000|2022-05-05 20:12:40|604.3|601.9|605.28|602.88|605.28|602.88|604.3|601.9|0
1651781570000|2022-05-05 20:12:50|605.77|603.37|605.04|602.64|605.77|603.37|604.79|602.39|0
1651781580000|2022-05-05 20:13:00|605.28|602.88|605.28|602.88|606.26|603.86|605.28|602.88|0
1651781590000|2022-05-05 20:13:10|605.16|602.76|603.08|600.68|605.16|602.76|603.08|600.68|0
1651781600000|2022-05-05 20:13:20|604.06|601.66|602.6|600.2|604.06|601.66|602.6|600.2|0
1651781610000|2022-05-05 20:13:30|601.86|599.46|601.38|598.98|601.86|599.46|600.4|598|0
1651781620000|2022-05-05 20:13:40|601.86|599.46|601.13|598.73|601.86|599.46|601.13|598.73|0
1651781630000|2022-05-05 20:13:50|601.38|598.98|601.86|599.46|602.35|599.95|601.38|598.98|0
1651781640000|2022-05-05 20:14:00|601.38|598.98|600.4|598|601.38|598.98|600.4|598|0
1651781650000|2022-05-05 20:14:10|600.65|598.25|600.89|598.49|601.13|598.73|600.65|598.25|0
1651781660000|2022-05-05 20:14:20|601.75|599.35|601.38|598.98|601.86|599.46|601.13|598.73|0
1651781670000|2022-05-05 20:14:30|601.62|599.22|602.35|599.95|602.35|599.95|601.62|599.22|0
1651781680000|2022-05-05 20:14:40|601.99|599.59|602.11|599.71|602.11|599.71|601.99|599.59|0
1651781690000|2022-05-05 20:14:50|601.86|599.46|602.48|600.08|602.6|600.2|601.86|599.46|0
1651781710000|2022-05-05 20:15:10|603.28|600.48|603.65|600.85|603.77|600.97|603.28|600.48|0
1651781720000|2022-05-05 20:15:20|603.77|600.97|603.77|600.97|604.02|601.22|603.77|600.97|0
1651781730000|2022-05-05 20:15:30|603.9|601.1|603.77|600.97|603.9|601.1|603.53|600.73|0
1651781740000|2022-05-05 20:15:40|602.92|600.12|603.04|600.24|603.28|600.48|602.92|600.12|0
1651781750000|2022-05-05 20:15:50|603.77|600.97|603.28|600.48|603.77|600.97|603.28|600.48|0
1651781760000|2022-05-05 20:16:00|603.53|600.73|603.77|600.97|603.77|600.97|603.28|600.48|0
1651781770000|2022-05-05 20:16:10|603.53|600.73|603.53|600.73|603.53|600.73|603.53|600.73|0
1651781780000|2022-05-05 20:16:20|603.41|600.61|603.41|600.61|603.41|600.61|603.41|600.61|0
1651781790000|2022-05-05 20:16:30|603.77|600.97|603.77|600.97|603.77|600.97|603.65|600.85|0
1651781800000|2022-05-05 20:16:40|603.53|600.73|603.53|600.73|603.53|600.73|603.53|600.73|0
1651781810000|2022-05-05 20:16:50|603.65|600.85|604.02|601.22|604.02|601.22|603.65|600.85|0
1651781820000|2022-05-05 20:17:00|603.77|600.97|603.41|600.61|603.77|600.97|603.28|600.48|0
1651781830000|2022-05-05 20:17:10|603.28|600.48|602.8|600|603.28|600.48|602.8|600|0
1651781840000|2022-05-05 20:17:20|602.55|599.75|602.31|599.51|602.8|600|602.31|599.51|0
1651781850000|2022-05-05 20:17:30|602.55|599.75|602.06|599.26|602.55|599.75|602.06|599.26|0
1651781860000|2022-05-05 20:17:40|602.55|599.75|602.31|599.51|602.55|599.75|602.31|599.51|0
1651781870000|2022-05-05 20:17:50|602.43|599.63|602.55|599.75|602.68|599.88|602.43|599.63|0
1651781880000|2022-05-05 20:18:00|602.8|600|602.8|600|602.8|600|602.8|600|0
1651781890000|2022-05-05 20:18:10|603.28|600.48|603.77|600.97|603.77|600.97|603.28|600.48|0
1651781900000|2022-05-05 20:18:20|604.02|601.22|603.77|600.97|604.02|601.22|603.77|600.97|0
1651781910000|2022-05-05 20:18:30|603.53|600.73|603.77|600.97|603.77|600.97|603.53|600.73|0
1651781920000|2022-05-05 20:18:40|604.02|601.22|603.77|600.97|604.02|601.22|603.77|600.97|0
1651781950000|2022-05-05 20:19:10|604.02|601.22|603.77|600.97|604.02|601.22|603.77|600.97|0
1651781960000|2022-05-05 20:19:20|604.02|601.22|604.02|601.22|604.02|601.22|604.02|601.22|0
1651781970000|2022-05-05 20:19:30|604.14|601.34|604.02|601.22|604.26|601.46|604.02|601.22|0
1651781980000|2022-05-05 20:19:40|605.23|602.43|605.48|602.68|605.48|602.68|605.23|602.43|0
1651781990000|2022-05-05 20:19:50|605.61|602.81|605.48|602.68|605.61|602.81|605.48|602.68|0
1651782000000|2022-05-05 20:20:00|605.61|602.81|605.61|602.81|605.61|602.81|605.61|602.81|0
1651782010000|2022-05-05 20:20:10|605.72|602.92|605.48|602.68|605.72|602.92|605.48|602.68|0
1651782020000|2022-05-05 20:20:20|605.23|602.43|605.36|602.56|605.36|602.56|605.23|602.43|0
1651782030000|2022-05-05 20:20:30|605.23|602.43|604.5|601.7|605.23|602.43|604.5|601.7|0
1651782040000|2022-05-05 20:20:40|604.75|601.95|604.75|601.95|604.75|601.95|604.75|601.95|0
1651782050000|2022-05-05 20:20:50|604.5|601.7|604.75|601.95|604.75|601.95|604.5|601.7|0
1651782060000|2022-05-05 20:21:00|604.87|602.07|605.48|602.68|605.48|602.68|604.87|602.07|0
1651782080000|2022-05-05 20:21:20|604.75|601.95|604.75|601.95|604.75|601.95|604.75|601.95|0
1651782100000|2022-05-05 20:21:40|604.99|602.19|604.99|602.19|604.99|602.19|604.99|602.19|0
1651782110000|2022-05-05 20:21:50|605.12|602.32|605.23|602.43|605.23|602.43|605.12|602.32|0
1651782120000|2022-05-05 20:22:00|605.48|602.68|604.99|602.19|605.48|602.68|604.99|602.19|0
1651782130000|2022-05-05 20:22:10|604.63|601.83|604.63|601.83|604.75|601.95|604.63|601.83|0
1651782140000|2022-05-05 20:22:20|604.26|601.46|603.04|600.24|604.26|601.46|603.04|600.24|0
1651782150000|2022-05-05 20:22:30|602.92|600.12|603.28|600.48|603.28|600.48|602.92|600.12|0
1651782160000|2022-05-05 20:22:40|603.04|600.24|604.14|601.34|604.14|601.34|603.04|600.24|0
1651782170000|2022-05-05 20:22:50|604.26|601.46|603.53|600.73|604.26|601.46|603.53|600.73|0
1651782180000|2022-05-05 20:23:00|603.65|600.85|603.9|601.1|604.39|601.59|603.65|600.85|0
1651782190000|2022-05-05 20:23:10|604.26|601.46|604.5|601.7|604.75|601.95|604.26|601.46|0
1651782200000|2022-05-05 20:23:20|604.75|601.95|605.23|602.43|605.23|602.43|604.75|601.95|0
1651782210000|2022-05-05 20:23:30|604.99|602.19|604.87|602.07|604.99|602.19|604.75|601.95|0
1651782220000|2022-05-05 20:23:40|604.75|601.95|604.99|602.19|604.99|602.19|604.75|601.95|0
1651782230000|2022-05-05 20:23:50|604.87|602.07|604.5|601.7|604.87|602.07|604.5|601.7|0
1651782240000|2022-05-05 20:24:00|604.75|601.95|605.72|602.92|605.72|602.92|604.75|601.95|0
1651782250000|2022-05-05 20:24:10|605.85|603.05|606.45|603.65|606.45|603.65|605.85|603.05|0
1651782260000|2022-05-05 20:24:20|605.97|603.17|606.94|604.14|606.94|604.14|605.97|603.17|0
1651782270000|2022-05-05 20:24:30|606.83|604.03|606.21|603.41|606.94|604.14|606.21|603.41|0
1651782280000|2022-05-05 20:24:40|605.61|602.81|606.09|603.29|606.09|603.29|605.61|602.81|0
1651782290000|2022-05-05 20:24:50|606.7|603.9|606.94|604.14|606.94|604.14|606.7|603.9|0
1651782300000|2022-05-05 20:25:00|607.19|604.39|607.43|604.63|607.43|604.63|607.19|604.39|0
1651782310000|2022-05-05 20:25:10|607.31|604.51|607.19|604.39|607.67|604.87|607.19|604.39|0
1651782320000|2022-05-05 20:25:20|607.31|604.51|607.56|604.76|607.56|604.76|607.31|604.51|0
1651782330000|2022-05-05 20:25:30|607.43|604.63|607.67|604.87|607.8|605|607.43|604.63|0
1651782340000|2022-05-05 20:25:40|607.8|605|607.92|605.12|608.05|605.25|607.8|605|0
1651782350000|2022-05-05 20:25:50|608.05|605.25|608.05|605.25|608.16|605.36|608.05|605.25|0
1651782360000|2022-05-05 20:26:00|607.43|604.63|605.72|602.92|607.43|604.63|605.6|602.8|0
1651782370000|2022-05-05 20:26:10|605.97|603.17|606.45|603.65|606.45|603.65|605.97|603.17|0
1651782380000|2022-05-05 20:26:20|606.94|604.14|606.94|604.14|606.94|604.14|606.94|604.14|0
1651782390000|2022-05-05 20:26:30|607.43|604.63|607.8|605|607.8|605|607.43|604.63|0
1651782400000|2022-05-05 20:26:40|607.67|604.87|608.16|605.36|608.16|605.36|607.07|604.27|0
1651782410000|2022-05-05 20:26:50|607.8|605|608.16|605.36|608.16|605.36|607.8|605|0
1651782420000|2022-05-05 20:27:00|607.92|605.12|607.43|604.63|607.92|605.12|607.43|604.63|0
1651782430000|2022-05-05 20:27:10|607.56|604.76|608.05|605.25|608.05|605.25|607.56|604.76|0
1651782440000|2022-05-05 20:27:20|607.92|605.12|607.8|605|607.92|605.12|607.8|605|0
1651782450000|2022-05-05 20:27:30|607.92|605.12|607.8|605|607.92|605.12|607.8|605|0
1651782460000|2022-05-05 20:27:40|607.67|604.87|607.67|604.87|607.67|604.87|607.56|604.76|0
1651782470000|2022-05-05 20:27:50|607.56|604.76|608.05|605.25|608.05|605.25|607.56|604.76|0
1651782480000|2022-05-05 20:28:00|608.16|605.36|608.16|605.36|608.16|605.36|608.05|605.25|0
1651782490000|2022-05-05 20:28:10|607.92|605.12|607.43|604.63|607.92|605.12|607.43|604.63|0
1651782500000|2022-05-05 20:28:20|607.92|605.12|608.05|605.25|608.16|605.36|607.92|605.12|0
1651782510000|2022-05-05 20:28:30|607.8|605|607.67|604.87|607.92|605.12|607.67|604.87|0
1651782520000|2022-05-05 20:28:40|607.56|604.76|607.67|604.87|607.67|604.87|607.56|604.76|0
1651782530000|2022-05-05 20:28:50|607.92|605.12|607.92|605.12|607.92|605.12|607.8|605|0
1651782540000|2022-05-05 20:29:00|607.43|604.63|607.31|604.51|607.43|604.63|607.31|604.51|0
1651782550000|2022-05-05 20:29:10|606.82|604.02|606.94|604.14|606.94|604.14|606.7|603.9|0
1651782560000|2022-05-05 20:29:20|606.82|604.02|606.7|603.9|606.82|604.02|606.7|603.9|0
1651782570000|2022-05-05 20:29:30|606.82|604.02|606.58|603.78|606.82|604.02|606.58|603.78|0
1651782580000|2022-05-05 20:29:40|606.45|603.65|606.7|603.9|607.07|604.27|606.45|603.65|0
1651782590000|2022-05-05 20:29:50|606.82|604.02|606.21|603.41|606.82|604.02|605.97|603.17|0
1651782600000|2022-05-05 20:30:00|606.09|603.29|605.6|602.8|606.09|603.29|605.48|602.68|0
1651782610000|2022-05-05 20:30:10|605.72|602.92|605.72|602.92|605.72|602.92|605.48|602.68|0
1651782620000|2022-05-05 20:30:20|605.85|603.05|606.58|603.78|606.58|603.78|605.85|603.05|0
1651782630000|2022-05-05 20:30:30|606.7|603.9|606.21|603.41|606.7|603.9|606.21|603.41|0
1651782640000|2022-05-05 20:30:40|605.48|602.68|606.21|603.41|606.21|603.41|605.48|602.68|0
1651782650000|2022-05-05 20:30:50|605.85|603.05|605.85|603.05|606.09|603.29|605.85|603.05|0
1651782660000|2022-05-05 20:31:00|605.72|602.92|605.97|603.17|605.97|603.17|605.72|602.92|0
1651782670000|2022-05-05 20:31:10|606.21|603.41|606.7|603.9|606.7|603.9|606.21|603.41|0
1651782680000|2022-05-05 20:31:20|607.07|604.27|606.94|604.14|607.19|604.39|606.94|604.14|0
1651782690000|2022-05-05 20:31:30|607.31|604.51|607.92|605.12|607.92|605.12|607.31|604.51|0
1651782700000|2022-05-05 20:31:40|607.8|605|608.16|605.36|608.16|605.36|607.8|605|0
1651782710000|2022-05-05 20:31:50|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1651782720000|2022-05-05 20:32:00|607.19|604.39|607.31|604.51|607.56|604.76|607.19|604.39|0
1651782730000|2022-05-05 20:32:10|607.67|604.87|607.8|605|607.8|605|607.56|604.76|0
1651782740000|2022-05-05 20:32:20|607.56|604.76|607.67|604.87|607.67|604.87|607.31|604.51|0
1651782750000|2022-05-05 20:32:30|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1651782760000|2022-05-05 20:32:40|607.8|605|608.16|605.36|608.16|605.36|607.8|605|0
1651782770000|2022-05-05 20:32:50|608.04|605.24|608.16|605.36|608.16|605.36|607.92|605.12|0
1651782780000|2022-05-05 20:33:00|607.92|605.12|608.16|605.36|608.16|605.36|607.92|605.12|0
1651782790000|2022-05-05 20:33:10|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1651782800000|2022-05-05 20:33:20|608.16|605.36|608.16|605.36|608.16|605.36|608.16|605.36|0
1651782820000|2022-05-05 20:33:40|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1651782830000|2022-05-05 20:33:50|608.04|605.24|608.04|605.24|608.04|605.24|608.04|605.24|0
1651782840000|2022-05-05 20:34:00|607.92|605.12|607.67|604.87|607.92|605.12|607.43|604.63|0
1651782850000|2022-05-05 20:34:10|607.56|604.76|607.19|604.39|607.56|604.76|607.19|604.39|0
1651782860000|2022-05-05 20:34:20|607.67|604.87|607.67|604.87|607.67|604.87|607.67|604.87|0
1651782870000|2022-05-05 20:34:30|607.31|604.51|607.31|604.51|607.31|604.51|607.31|604.51|0
1651782890000|2022-05-05 20:34:50|607.19|604.39|607.19|604.39|607.19|604.39|606.94|604.14|0
1651782900000|2022-05-05 20:35:00|607.92|605.12|608.04|605.24|608.16|605.36|607.92|605.12|0
1651782910000|2022-05-05 20:35:10|607.92|605.12|608.16|605.36|608.16|605.36|607.92|605.12|0
1651782920000|2022-05-05 20:35:20|607.92|605.12|608.16|605.36|608.16|605.36|607.92|605.12|0
1651782940000|2022-05-05 20:35:40|607.92|605.12|607.92|605.12|607.92|605.12|607.67|604.87|0
1651782950000|2022-05-05 20:35:50|608.16|605.36|607.92|605.12|608.16|605.36|607.92|605.12|0
1651782960000|2022-05-05 20:36:00|607.67|604.87|608.16|605.36|608.16|605.36|607.67|604.87|0
1651782970000|2022-05-05 20:36:10|607.92|605.12|607.67|604.87|607.92|605.12|607.67|604.87|0
1651782990000|2022-05-05 20:36:30|608.16|605.36|608.16|605.36|608.16|605.36|608.16|605.36|0
1651783000000|2022-05-05 20:36:40|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1651783010000|2022-05-05 20:36:50|607.56|604.76|607.56|604.76|607.56|604.76|607.43|604.63|0
1651783020000|2022-05-05 20:37:00|607.43|604.63|607.92|605.12|607.92|605.12|607.43|604.63|0
1651783040000|2022-05-05 20:37:20|607.67|604.87|607.43|604.63|607.67|604.87|607.43|604.63|0
1651783050000|2022-05-05 20:37:30|607.56|604.76|607.92|605.12|607.92|605.12|607.43|604.63|0
1651783060000|2022-05-05 20:37:40|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1651783070000|2022-05-05 20:37:50|606.94|604.14|606.94|604.14|606.94|604.14|606.94|604.14|0
1651783080000|2022-05-05 20:38:00|606.7|603.9|606.94|604.14|606.94|604.14|606.58|603.78|0
1651783090000|2022-05-05 20:38:10|607.18|604.38|607.43|604.63|607.43|604.63|607.18|604.38|0
1651783100000|2022-05-05 20:38:20|607.07|604.27|607.31|604.51|607.31|604.51|606.94|604.14|0
1651783110000|2022-05-05 20:38:30|607.43|604.63|606.7|603.9|607.43|604.63|606.7|603.9|0
1651783120000|2022-05-05 20:38:40|606.45|603.65|605.72|602.92|606.45|603.65|605.72|602.92|0
1651783130000|2022-05-05 20:38:50|605.48|602.68|605.48|602.68|605.72|602.92|605.48|602.68|0
1651783140000|2022-05-05 20:39:00|605.72|602.92|605.48|602.68|605.72|602.92|605.48|602.68|0
1651783150000|2022-05-05 20:39:10|605.23|602.43|605.23|602.43|605.23|602.43|605.23|602.43|0
1651783160000|2022-05-05 20:39:20|604.99|602.19|605.23|602.43|605.23|602.43|604.74|601.94|0
1651783170000|2022-05-05 20:39:30|605.48|602.68|605.36|602.56|605.48|602.68|605.23|602.43|0
1651783180000|2022-05-05 20:39:40|604.99|602.19|604.74|601.94|604.99|602.19|604.74|601.94|0
1651783190000|2022-05-05 20:39:50|604.99|602.19|604.99|602.19|604.99|602.19|604.74|601.94|0
1651783200000|2022-05-05 20:40:00|604.5|601.7|604.74|601.94|604.99|602.19|604.5|601.7|0
1651783210000|2022-05-05 20:40:10|604.99|602.19|605.23|602.43|605.23|602.43|604.99|602.19|0
1651783220000|2022-05-05 20:40:20|605.12|602.32|605.48|602.68|605.48|602.68|605.12|602.32|0
1651783230000|2022-05-05 20:40:30|605.23|602.43|605.23|602.43|605.48|602.68|605.23|602.43|0
1651783260000|2022-05-05 20:41:00|604.99|602.19|604.99|602.19|605.11|602.31|604.99|602.19|0
1651783270000|2022-05-05 20:41:10|605.23|602.43|604.5|601.7|605.23|602.43|604.5|601.7|0
1651783290000|2022-05-05 20:41:30|604.38|601.58|604.26|601.46|604.38|601.58|604.26|601.46|0
1651783300000|2022-05-05 20:41:40|604.01|601.21|603.52|600.72|604.01|601.21|603.52|600.72|0
1651783310000|2022-05-05 20:41:50|603.65|600.85|603.28|600.48|603.65|600.85|603.28|600.48|0
1651783320000|2022-05-05 20:42:00|603.52|600.72|603.65|600.85|603.77|600.97|603.52|600.72|0
1651783330000|2022-05-05 20:42:10|603.52|600.72|602.79|599.99|603.52|600.72|602.79|599.99|0
1651783340000|2022-05-05 20:42:20|602.55|599.75|602.55|599.75|602.79|599.99|602.55|599.75|0
1651783350000|2022-05-05 20:42:30|602.3|599.5|602.3|599.5|602.3|599.5|602.3|599.5|0
1651783370000|2022-05-05 20:42:50|602.06|599.26|601.82|599.02|602.06|599.26|601.82|599.02|0
1651783380000|2022-05-05 20:43:00|601.33|598.53|601.82|599.02|601.82|599.02|600.97|598.17|0
1651783390000|2022-05-05 20:43:10|601.57|598.77|601.7|598.9|601.82|599.02|601.46|598.66|0
1651783400000|2022-05-05 20:43:20|601.57|598.77|601.82|599.02|601.82|599.02|601.57|598.77|0
1651783410000|2022-05-05 20:43:30|601.33|598.53|601.33|598.53|601.33|598.53|601.33|598.53|0
1651783420000|2022-05-05 20:43:40|601.09|598.29|601.09|598.29|601.09|598.29|601.09|598.29|0
1651783430000|2022-05-05 20:43:50|601.21|598.41|601.33|598.53|601.33|598.53|601.21|598.41|0
1651783440000|2022-05-05 20:44:00|601.09|598.29|600.84|598.04|601.09|598.29|600.84|598.04|0
1651783450000|2022-05-05 20:44:10|600.6|597.8|600.48|597.68|600.6|597.8|600.48|597.68|0
1651783460000|2022-05-05 20:44:20|600.35|597.55|600.11|597.31|600.35|597.55|600.11|597.31|0
1651783470000|2022-05-05 20:44:30|599.87|597.07|599.87|597.07|599.87|597.07|599.87|597.07|0
1651783500000|2022-05-05 20:45:00|599.62|596.82|599.26|596.46|599.62|596.82|599.26|596.46|0
1651783510000|2022-05-05 20:45:10|599.14|596.34|599.87|597.07|599.87|597.07|599.14|596.34|0
1651783520000|2022-05-05 20:45:20|600.11|597.31|600.6|597.8|600.6|597.8|600.11|597.31|0
1651783530000|2022-05-05 20:45:30|600.48|597.68|600.11|597.31|600.6|597.8|600.11|597.31|0
1651783540000|2022-05-05 20:45:40|599.87|597.07|599.87|597.07|599.87|597.07|599.87|597.07|0
1651783550000|2022-05-05 20:45:50|599.62|596.82|599.62|596.82|599.62|596.82|599.62|596.82|0
1651783560000|2022-05-05 20:46:00|599.38|596.58|598.89|596.09|599.38|596.58|598.89|596.09|0
1651783570000|2022-05-05 20:46:10|599.14|596.34|598.89|596.09|599.14|596.34|598.89|596.09|0
1651783580000|2022-05-05 20:46:20|599.14|596.34|599.38|596.58|599.38|596.58|599.14|596.34|0
1651783590000|2022-05-05 20:46:30|599.62|596.82|599.02|596.22|599.62|596.82|599.02|596.22|0
1651783600000|2022-05-05 20:46:40|598.89|596.09|598.89|596.09|598.89|596.09|598.89|596.09|0
1651783610000|2022-05-05 20:46:50|598.53|595.73|598.4|595.6|598.53|595.73|598.4|595.6|0
1651783630000|2022-05-05 20:47:10|598.65|595.85|598.65|595.85|598.65|595.85|598.65|595.85|0
1651783640000|2022-05-05 20:47:20|598.4|595.6|598.4|595.6|598.65|595.85|598.4|595.6|0
1651783650000|2022-05-05 20:47:30|598.16|595.36|598.16|595.36|598.4|595.6|598.16|595.36|0
1651783660000|2022-05-05 20:47:40|597.92|595.12|597.92|595.12|597.92|595.12|597.92|595.12|0
1651783670000|2022-05-05 20:47:50|597.8|595|597.43|594.63|597.8|595|597.43|594.63|0
1651783680000|2022-05-05 20:48:00|597.67|594.87|597.43|594.63|597.67|594.87|597.43|594.63|0
1651783690000|2022-05-05 20:48:10|597.19|594.39|597.19|594.39|597.43|594.63|597.19|594.39|0
1651783700000|2022-05-05 20:48:20|597.43|594.63|597.43|594.63|597.56|594.76|597.43|594.63|0
1651783710000|2022-05-05 20:48:30|597.19|594.39|597.19|594.39|597.19|594.39|597.19|594.39|0
1651783720000|2022-05-05 20:48:40|597.43|594.63|597.43|594.63|597.43|594.63|597.43|594.63|0
1651783730000|2022-05-05 20:48:50|599.02|596.22|599.14|596.34|599.62|596.82|599.02|596.22|0
1651783740000|2022-05-05 20:49:00|599.38|596.58|600.84|598.04|600.84|598.04|599.38|596.58|0
1651783750000|2022-05-05 20:49:10|600.6|597.8|600.11|597.31|600.6|597.8|600.11|597.31|0
1651783760000|2022-05-05 20:49:20|599.87|597.07|599.75|596.95|599.87|597.07|599.62|596.82|0
1651783770000|2022-05-05 20:49:30|599.38|596.58|600.48|597.68|600.48|597.68|599.38|596.58|0
1651783780000|2022-05-05 20:49:40|600.35|597.55|600.6|597.8|600.6|597.8|600.11|597.31|0
1651783790000|2022-05-05 20:49:50|601.08|598.28|601.08|598.28|601.08|598.28|600.84|598.04|0
1651783800000|2022-05-05 20:50:00|601.33|598.53|601.08|598.28|601.33|598.53|601.08|598.28|0
1651783810000|2022-05-05 20:50:10|601.46|598.66|601.33|598.53|601.57|598.77|601.33|598.53|0
1651783820000|2022-05-05 20:50:20|601.57|598.77|601.33|598.53|601.57|598.77|601.33|598.53|0
1651783830000|2022-05-05 20:50:30|601.46|598.66|601.57|598.77|601.57|598.77|601.46|598.66|0
1651783840000|2022-05-05 20:50:40|601.33|598.53|601.08|598.28|601.33|598.53|601.08|598.28|0
1651783850000|2022-05-05 20:50:50|600.84|598.04|600.6|597.8|600.84|598.04|600.48|597.68|0
1651783860000|2022-05-05 20:51:00|600.35|597.55|600.72|597.92|600.84|598.04|600.35|597.55|0
1651783870000|2022-05-05 20:51:10|600.84|598.04|600.84|598.04|600.84|598.04|600.84|598.04|0
1651783880000|2022-05-05 20:51:20|600.6|597.8|600.48|597.68|600.6|597.8|600.35|597.55|0
1651783890000|2022-05-05 20:51:30|600.6|597.8|600.35|597.55|600.6|597.8|600.35|597.55|0
1651783900000|2022-05-05 20:51:40|600.48|597.68|599.87|597.07|600.48|597.68|599.87|597.07|0
1651783910000|2022-05-05 20:51:50|599.62|596.82|600.35|597.55|600.35|597.55|599.62|596.82|0
1651783920000|2022-05-05 20:52:00|600.11|597.31|600.84|598.04|600.84|598.04|600.11|597.31|0
1651783930000|2022-05-05 20:52:10|601.08|598.28|601.33|598.53|601.33|598.53|601.08|598.28|0
1651783940000|2022-05-05 20:52:20|601.82|599.02|602.06|599.26|602.06|599.26|601.82|599.02|0
1651783950000|2022-05-05 20:52:30|601.08|598.28|601.82|599.02|601.82|599.02|601.08|598.28|0
1651783960000|2022-05-05 20:52:40|601.7|598.9|601.7|598.9|601.7|598.9|601.7|598.9|0
1651783970000|2022-05-05 20:52:50|601.82|599.02|601.7|598.9|601.82|599.02|601.7|598.9|0
1651783980000|2022-05-05 20:53:00|601.82|599.02|601.57|598.77|601.82|599.02|601.33|598.53|0
1651783990000|2022-05-05 20:53:10|601.45|598.65|601.33|598.53|601.57|598.77|601.33|598.53|0
1651784000000|2022-05-05 20:53:20|601.21|598.41|601.33|598.53|601.33|598.53|601.21|598.41|0
1651784010000|2022-05-05 20:53:30|601.45|598.65|601.57|598.77|601.57|598.77|601.45|598.65|0
1651784020000|2022-05-05 20:53:40|601.7|598.9|601.82|599.02|601.82|599.02|601.7|598.9|0
1651784030000|2022-05-05 20:53:50|601.7|598.9|601.57|598.77|601.7|598.9|601.57|598.77|0
1651784040000|2022-05-05 20:54:00|601.45|598.65|601.45|598.65|601.45|598.65|601.45|598.65|0
1651784050000|2022-05-05 20:54:10|601.57|598.77|601.82|599.02|601.82|599.02|601.57|598.77|0
1651784060000|2022-05-05 20:54:20|601.7|598.9|601.57|598.77|601.7|598.9|601.57|598.77|0
1651784070000|2022-05-05 20:54:30|601.82|599.02|602.06|599.26|602.06|599.26|601.82|599.02|0
1651784090000|2022-05-05 20:54:50|601.45|598.65|601.57|598.77|601.57|598.77|601.45|598.65|0
1651784100000|2022-05-05 20:55:00|601.33|598.53|601.33|598.53|601.33|598.53|601.33|598.53|0
1651784110000|2022-05-05 20:55:10|601.21|598.41|601.21|598.41|601.21|598.41|601.21|598.41|0
1651784120000|2022-05-05 20:55:20|601.33|598.53|601.21|598.41|601.33|598.53|601.21|598.41|0
1651784130000|2022-05-05 20:55:30|601.33|598.53|601.33|598.53|601.33|598.53|601.33|598.53|0
1651784150000|2022-05-05 20:55:50|601.57|598.77|601.45|598.65|601.57|598.77|601.21|598.41|0
1651784160000|2022-05-05 20:56:00|600.84|598.04|600.6|597.8|600.84|598.04|600.35|597.55|0
1651784170000|2022-05-05 20:56:10|600.84|598.04|600.84|598.04|600.84|598.04|600.84|598.04|0
1651784180000|2022-05-05 20:56:20|601.08|598.28|601.08|598.28|601.08|598.28|600.84|598.04|0
1651784190000|2022-05-05 20:56:30|600.97|598.17|601.08|598.28|601.08|598.28|600.97|598.17|0
1651784200000|2022-05-05 20:56:40|600.97|598.17|601.33|598.53|601.33|598.53|600.97|598.17|0
1651784210000|2022-05-05 20:56:50|601.21|598.41|600.97|598.17|601.33|598.53|600.97|598.17|0
1651784220000|2022-05-05 20:57:00|600.84|598.04|601.57|598.77|601.57|598.77|600.84|598.04|0
1651784230000|2022-05-05 20:57:10|601.82|599.02|601.82|599.02|601.82|599.02|601.82|599.02|0
1651784240000|2022-05-05 20:57:20|601.7|598.9|601.82|599.02|601.82|599.02|601.7|598.9|0
1651784250000|2022-05-05 20:57:30|602.43|599.63|602.43|599.63|602.43|599.63|602.43|599.63|0
1651784260000|2022-05-05 20:57:40|602.55|599.75|602.79|599.99|602.79|599.99|602.55|599.75|0
1651784270000|2022-05-05 20:57:50|603.03|600.23|602.55|599.75|603.28|600.48|602.55|599.75|0
1651784280000|2022-05-05 20:58:00|602.3|599.5|603.03|600.23|603.28|600.48|602.3|599.5|0
1651784290000|2022-05-05 20:58:10|602.79|599.99|602.79|599.99|602.79|599.99|602.79|599.99|0
1651784300000|2022-05-05 20:58:20|602.67|599.87|602.79|599.99|602.79|599.99|602.67|599.87|0
1651784310000|2022-05-05 20:58:30|602.67|599.87|602.55|599.75|602.67|599.87|602.55|599.75|0
1651784320000|2022-05-05 20:58:40|602.79|599.99|604.01|601.21|604.74|601.94|602.79|599.99|0
1651784330000|2022-05-05 20:58:50|603.89|601.09|605.72|602.92|605.96|603.16|603.89|601.09|0
1651784340000|2022-05-05 20:59:00|603.77|600.97|603.65|600.85|604.14|601.34|603.52|600.72|0
1651784350000|2022-05-05 20:59:10|603.77|600.97|604.01|601.21|604.01|601.21|603.77|600.97|0
1651784360000|2022-05-05 20:59:20|604.14|601.34|603.03|600.23|604.14|601.34|603.03|600.23|0
1651784370000|2022-05-05 20:59:30|603.28|600.48|603.28|600.48|603.52|600.72|603.28|600.48|0
1651784380000|2022-05-05 20:59:40|603.52|600.72|604.01|601.21|604.01|601.21|603.52|600.72|0
1651784390000|2022-05-05 20:59:50|604.14|601.34|603.09|600.29|604.14|601.34|603.09|600.29|0
1651784400000|2022-05-05 21:00:00|602.6|599.8|602.99|600.19|602.99|600.19|602.6|599.8|0
1651784410000|2022-05-05 21:00:10|602.96|600.16|602.96|600.16|602.96|600.16|602.96|600.16|0
1651784420000|2022-05-05 21:00:20|602.31|599.51|602.24|599.44|602.31|599.51|602.24|599.44|0
1651784430000|2022-05-05 21:00:30|602.1|599.3|602.17|599.37|602.17|599.37|602.1|599.3|0
1651784440000|2022-05-05 21:00:40|602.49|599.69|603.31|600.51|603.31|600.51|602.49|599.69|0
1651784460000|2022-05-05 21:01:00|603.06|600.26|603.06|600.26|603.06|600.26|603.06|600.26|0
1651784470000|2022-05-05 21:01:10|602.85|600.05|602.27|599.47|602.85|600.05|602.27|599.47|0
1651784480000|2022-05-05 21:01:20|602.31|599.51|602.31|599.51|602.31|599.51|602.31|599.51|0
1651784500000|2022-05-05 21:01:40|602.27|599.47|602.27|599.47|602.27|599.47|602.27|599.47|0
1651784510000|2022-05-05 21:01:50|602.31|599.51|602.31|599.51|602.31|599.51|602.31|599.51|0
1651784520000|2022-05-05 21:02:00|602.17|599.37|602.7|599.9|602.7|599.9|602.17|599.37|0
1651784540000|2022-05-05 21:02:20|602.8|600|602.8|600|602.8|600|602.8|600|0
1651784560000|2022-05-05 21:02:40|603.3|600.5|603.3|600.5|603.3|600.5|603.3|600.5|0
1651784570000|2022-05-05 21:02:50|603.49|600.69|603.49|600.69|603.49|600.69|603.49|600.69|0
1651784580000|2022-05-05 21:03:00|602.99|600.19|603.32|600.52|603.32|600.52|602.99|600.19|0
1651784600000|2022-05-05 21:03:20|603.56|600.76|603.56|600.76|603.56|600.76|603.56|600.76|0
1651784610000|2022-05-05 21:03:30|603.53|600.73|603.46|600.66|603.53|600.73|603.46|600.66|0
1651784620000|2022-05-05 21:03:40|603.56|600.76|603.56|600.76|603.56|600.76|603.56|600.76|0
1651784630000|2022-05-05 21:03:50|603.91|601.11|603.91|601.11|603.91|601.11|603.91|601.11|0
1651784640000|2022-05-05 21:04:00|604.1|601.3|604.1|601.3|604.1|601.3|604.1|601.3|0
1651784650000|2022-05-05 21:04:10|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651784680000|2022-05-05 21:04:40|604.11|601.31|604.11|601.31|604.11|601.31|604.11|601.31|0
1651784690000|2022-05-05 21:04:50|604.15|601.35|604.15|601.35|604.15|601.35|604.15|601.35|0
1651784700000|2022-05-05 21:05:00|604.18|601.38|604.18|601.38|604.18|601.38|604.18|601.38|0
1651784710000|2022-05-05 21:05:10|604.11|601.31|604.11|601.31|604.11|601.31|604.11|601.31|0
1651784720000|2022-05-05 21:05:20|604.18|601.38|604.18|601.38|604.18|601.38|604.18|601.38|0
1651784730000|2022-05-05 21:05:30|604.36|601.56|604.36|601.56|604.36|601.56|604.36|601.56|0
1651784750000|2022-05-05 21:05:50|604.18|601.38|604.18|601.38|604.18|601.38|604.18|601.38|0
1651784800000|2022-05-05 21:06:40|604.71|601.91|604.71|601.91|604.71|601.91|604.71|601.91|0
1651784810000|2022-05-05 21:06:50|604.36|601.56|604.36|601.56|604.36|601.56|604.36|601.56|0
1651784820000|2022-05-05 21:07:00|604.6|601.8|604.6|601.8|604.6|601.8|604.6|601.8|0
1651784830000|2022-05-05 21:07:10|604.71|601.91|604.71|601.91|604.71|601.91|604.71|601.91|0
1651784880000|2022-05-05 21:08:00|604.75|601.95|604.75|601.95|604.75|601.95|604.75|601.95|0
1651784890000|2022-05-05 21:08:10|604.71|601.91|604.71|601.91|604.71|601.91|604.71|601.91|0
1651784930000|2022-05-05 21:08:50|604.6|601.8|604.6|601.8|604.6|601.8|604.6|601.8|0
1651784940000|2022-05-05 21:09:00|604.5|601.7|604.5|601.7|604.5|601.7|604.5|601.7|0
1651784950000|2022-05-05 21:09:10|604.6|601.8|604.6|601.8|604.6|601.8|604.6|601.8|0
1651784990000|2022-05-05 21:09:50|604.5|601.7|604.5|601.7|604.5|601.7|604.5|601.7|0
1651785010000|2022-05-05 21:10:10|604.43|601.63|604.47|601.67|604.47|601.67|604.43|601.63|0
1651785070000|2022-05-05 21:11:10|604.43|601.63|604.25|601.45|604.43|601.63|604.25|601.45|0
1651785080000|2022-05-05 21:11:20|604.43|601.63|604.43|601.63|604.43|601.63|604.43|601.63|0
1651785100000|2022-05-05 21:11:40|604.39|601.59|604.39|601.59|604.39|601.59|604.39|601.59|0
1651785120000|2022-05-05 21:12:00|604.21|601.41|604.21|601.41|604.21|601.41|604.21|601.41|0
1651785130000|2022-05-05 21:12:10|604.41|601.61|604.64|601.84|604.94|602.14|604.41|601.61|0
1651785160000|2022-05-05 21:12:40|604.75|601.95|604.75|601.95|604.75|601.95|604.75|601.95|0
1651785180000|2022-05-05 21:13:00|605.1|602.3|605.1|602.3|605.1|602.3|605.1|602.3|0
1651785210000|2022-05-05 21:13:30|605.14|602.34|605.14|602.34|605.14|602.34|605.14|602.34|0
1651785230000|2022-05-05 21:13:50|604.93|602.13|605.1|602.3|605.1|602.3|604.93|602.13|0
1651785240000|2022-05-05 21:14:00|605.14|602.34|605.14|602.34|605.14|602.34|605.14|602.34|0
1651785250000|2022-05-05 21:14:10|605.21|602.41|605.1|602.3|605.21|602.41|605.1|602.3|0
1651785260000|2022-05-05 21:14:20|605.03|602.23|605.03|602.23|605.03|602.23|605.03|602.23|0
1651785270000|2022-05-05 21:14:30|605.07|602.27|605.07|602.27|605.07|602.27|605.07|602.27|0
1651785280000|2022-05-05 21:14:40|605.53|602.73|605.53|602.73|605.53|602.73|605.53|602.73|0
1651785300000|2022-05-05 21:15:00|605.07|602.27|605.07|602.27|605.07|602.27|605.07|602.27|0
1651785390000|2022-05-05 21:16:30|604.92|602.12|604.92|602.12|604.92|602.12|604.92|602.12|0
1651785450000|2022-05-05 21:17:30|605.1|602.3|605.1|602.3|605.1|602.3|605.1|602.3|0
1651785460000|2022-05-05 21:17:40|605.25|602.45|605.25|602.45|605.25|602.45|605.25|602.45|0
1651785530000|2022-05-05 21:18:50|605.29|602.49|605.29|602.49|605.29|602.49|605.29|602.49|0
1651785540000|2022-05-05 21:19:00|605.32|602.52|605.32|602.52|605.32|602.52|605.32|602.52|0
1651785550000|2022-05-05 21:19:10|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1651785610000|2022-05-05 21:20:10|605.68|602.88|605.68|602.88|605.68|602.88|605.68|602.88|0
1651785620000|2022-05-05 21:20:20|605.46|602.66|605.46|602.66|605.46|602.66|605.46|602.66|0
1651785630000|2022-05-05 21:20:30|605.42|602.62|605.42|602.62|605.42|602.62|605.42|602.62|0
1651785640000|2022-05-05 21:20:40|605.49|602.69|605.49|602.69|605.49|602.69|605.49|602.69|0
1651785650000|2022-05-05 21:20:50|605.68|602.88|605.68|602.88|605.68|602.88|605.68|602.88|0
1651785660000|2022-05-05 21:21:00|606.46|603.66|606.46|603.66|606.46|603.66|606.46|603.66|0
1651785670000|2022-05-05 21:21:10|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1651785680000|2022-05-05 21:21:20|606.46|603.66|606.46|603.66|606.46|603.66|606.46|603.66|0
1651785710000|2022-05-05 21:21:50|606.53|603.73|606.46|603.66|606.53|603.73|606.46|603.66|0
1651785720000|2022-05-05 21:22:00|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1651785730000|2022-05-05 21:22:10|606.46|603.66|606.46|603.66|606.46|603.66|606.46|603.66|0
1651785770000|2022-05-05 21:22:50|606.53|603.73|606.53|603.73|606.53|603.73|606.53|603.73|0
1651785800000|2022-05-05 21:23:20|606.5|603.7|606.5|603.7|606.5|603.7|606.5|603.7|0
1651785830000|2022-05-05 21:23:50|606.52|603.72|606.56|603.76|606.56|603.76|606.52|603.72|0
1651785840000|2022-05-05 21:24:00|606.52|603.72|606.52|603.72|606.52|603.72|606.52|603.72|0
1651785850000|2022-05-05 21:24:10|606.67|603.87|606.67|603.87|606.67|603.87|606.67|603.87|0
1651785860000|2022-05-05 21:24:20|606.56|603.76|606.56|603.76|606.56|603.76|606.56|603.76|0
1651785920000|2022-05-05 21:25:20|606.52|603.72|606.52|603.72|606.52|603.72|606.52|603.72|0
1651785940000|2022-05-05 21:25:40|606.5|603.7|606.5|603.7|606.5|603.7|606.5|603.7|0
1651786110000|2022-05-05 21:28:30|606.52|603.72|606.52|603.72|606.52|603.72|606.52|603.72|0
1651786120000|2022-05-05 21:28:40|606.5|603.7|606.5|603.7|606.5|603.7|606.5|603.7|0
1651786130000|2022-05-05 21:28:50|606.52|603.72|606.6|603.8|606.6|603.8|606.52|603.72|0
1651786140000|2022-05-05 21:29:00|606.78|603.98|606.95|604.15|606.99|604.19|606.78|603.98|0
1651786210000|2022-05-05 21:30:10|606.92|604.12|606.89|604.09|606.92|604.12|606.89|604.09|0
1651786390000|2022-05-05 21:33:10|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1651786400000|2022-05-05 21:33:20|606.85|604.05|606.85|604.05|606.85|604.05|606.85|604.05|0
1651786410000|2022-05-05 21:33:30|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1651786440000|2022-05-05 21:34:00|606.85|604.05|606.85|604.05|606.85|604.05|606.85|604.05|0
1651786450000|2022-05-05 21:34:10|606.46|603.66|606.46|603.66|606.46|603.66|606.46|603.66|0
1651786460000|2022-05-05 21:34:20|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1651786470000|2022-05-05 21:34:30|606.39|603.59|606.39|603.59|606.39|603.59|606.39|603.59|0
1651786480000|2022-05-05 21:34:40|606.6|603.8|606.6|603.8|606.6|603.8|606.6|603.8|0
1651786490000|2022-05-05 21:34:50|606.52|603.72|606.52|603.72|606.52|603.72|606.52|603.72|0
1651786510000|2022-05-05 21:35:10|606.72|603.92|606.82|604.02|606.82|604.02|606.72|603.92|0
1651786590000|2022-05-05 21:36:30|606.75|603.95|606.75|603.95|606.75|603.95|606.75|603.95|0
1651786600000|2022-05-05 21:36:40|606.82|604.02|606.82|604.02|606.82|604.02|606.82|604.02|0
1651786680000|2022-05-05 21:38:00|606.92|604.12|606.82|604.02|606.92|604.12|606.82|604.02|0
1651786700000|2022-05-05 21:38:20|606.46|603.66|606.46|603.66|606.46|603.66|606.46|603.66|0
1651786710000|2022-05-05 21:38:30|606.5|603.7|606.43|603.63|606.5|603.7|606.43|603.63|0
1651786720000|2022-05-05 21:38:40|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1651786730000|2022-05-05 21:38:50|606.36|603.56|606.36|603.56|606.36|603.56|606.36|603.56|0
1651786740000|2022-05-05 21:39:00|606.32|603.52|606.32|603.52|606.32|603.52|606.32|603.52|0
1651786760000|2022-05-05 21:39:20|605.75|602.95|605.86|603.06|606.03|603.23|605.75|602.95|0
1651786770000|2022-05-05 21:39:30|606.03|603.23|605.71|602.91|606.03|603.23|605.71|602.91|0
1651786780000|2022-05-05 21:39:40|605.68|602.88|605.71|602.91|605.71|602.91|605.68|602.88|0
1651786820000|2022-05-05 21:40:20|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651786840000|2022-05-05 21:40:40|605.75|602.95|605.78|602.98|605.78|602.98|605.75|602.95|0
1651786890000|2022-05-05 21:41:30|606|603.2|606|603.2|606|603.2|606|603.2|0
1651786920000|2022-05-05 21:42:00|606.03|603.23|606.03|603.23|606.03|603.23|606.03|603.23|0
1651786950000|2022-05-05 21:42:30|606.1|603.3|606.1|603.3|606.1|603.3|606.1|603.3|0
1651786960000|2022-05-05 21:42:40|606.03|603.23|606.07|603.27|606.07|603.27|606|603.2|0
1651787010000|2022-05-05 21:43:30|606.25|603.45|606.14|603.34|606.25|603.45|606.14|603.34|0
1651787020000|2022-05-05 21:43:40|606.29|603.49|606.42|603.62|606.42|603.62|606.29|603.49|0
1651787030000|2022-05-05 21:43:50|606.1|603.3|605.93|603.13|606.1|603.3|605.93|603.13|0
1651787050000|2022-05-05 21:44:10|605.97|603.17|606.5|603.7|606.5|603.7|605.97|603.17|0
1651787060000|2022-05-05 21:44:20|606.1|603.3|606.1|603.3|606.1|603.3|606.1|603.3|0
1651787070000|2022-05-05 21:44:30|606.14|603.34|606.14|603.34|606.14|603.34|606.14|603.34|0
1651787090000|2022-05-05 21:44:50|606.29|603.49|606.29|603.49|606.29|603.49|606.29|603.49|0
1651787120000|2022-05-05 21:45:20|606.25|603.45|606.25|603.45|606.25|603.45|606.25|603.45|0
1651787170000|2022-05-05 21:46:10|606.29|603.49|606.29|603.49|606.29|603.49|606.29|603.49|0
1651787190000|2022-05-05 21:46:30|605.97|603.17|605.97|603.17|605.97|603.17|605.97|603.17|0
1651787200000|2022-05-05 21:46:40|605.75|602.95|605.75|602.95|605.75|602.95|605.75|602.95|0
1651787310000|2022-05-05 21:48:30|605.71|602.91|605.71|602.91|605.71|602.91|605.71|602.91|0
1651787320000|2022-05-05 21:48:40|605.75|602.95|605.75|602.95|605.75|602.95|605.75|602.95|0
1651787450000|2022-05-05 21:50:50|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651787460000|2022-05-05 21:51:00|605.75|602.95|605.78|602.98|605.78|602.98|605.75|602.95|0
1651787480000|2022-05-05 21:51:20|605.75|602.95|605.75|602.95|605.75|602.95|605.75|602.95|0
1651787500000|2022-05-05 21:51:40|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651787620000|2022-05-05 21:53:40|605.86|603.06|605.86|603.06|605.86|603.06|605.86|603.06|0
1651787630000|2022-05-05 21:53:50|605.6|602.8|605.75|602.95|605.75|602.95|605.6|602.8|0
1651787640000|2022-05-05 21:54:00|605.6|602.8|605.6|602.8|605.6|602.8|605.6|602.8|0
1651787740000|2022-05-05 21:55:40|605.68|602.88|605.68|602.88|605.68|602.88|605.68|602.88|0
1651787750000|2022-05-05 21:55:50|605.64|602.84|605.64|602.84|605.64|602.84|605.64|602.84|0
1651787760000|2022-05-05 21:56:00|605.78|602.98|605.89|603.09|605.89|603.09|605.78|602.98|0
1651787790000|2022-05-05 21:56:30|606.03|603.23|605.89|603.09|606.03|603.23|605.89|603.09|0
1651787810000|2022-05-05 21:56:50|606.03|603.23|606.18|603.38|606.18|603.38|606.03|603.23|0
1651787820000|2022-05-05 21:57:00|606.03|603.23|606.03|603.23|606.03|603.23|606.03|603.23|0
1651787830000|2022-05-05 21:57:10|605.89|603.09|605.89|603.09|605.89|603.09|605.89|603.09|0
1651787980000|2022-05-05 21:59:40|605.86|603.06|605.86|603.06|605.86|603.06|605.86|603.06|0
1651788000000|2022-05-05 22:00:00|607.3|604.5|608.03|605.23|608.52|605.72|607.3|604.5|0
1651788010000|2022-05-05 22:00:10|608.4|605.6|608.52|605.72|608.52|605.72|608.28|605.48|0
1651788020000|2022-05-05 22:00:20|608.64|605.84|609.37|606.57|609.37|606.57|608.64|605.84|0
1651788030000|2022-05-05 22:00:30|609.25|606.45|609.01|606.21|609.25|606.45|609.01|606.21|0
1651788040000|2022-05-05 22:00:40|608.88|606.08|608.88|606.08|608.88|606.08|608.88|606.08|0
1651788070000|2022-05-05 22:01:10|609.13|606.33|608.88|606.08|609.13|606.33|608.88|606.08|0
1651788080000|2022-05-05 22:01:20|609.37|606.57|609.37|606.57|609.37|606.57|609.37|606.57|0
1651788090000|2022-05-05 22:01:30|608.88|606.08|609.13|606.33|609.13|606.33|608.88|606.08|0
1651788100000|2022-05-05 22:01:40|608.64|605.84|608.52|605.72|608.64|605.84|607.91|605.11|0
1651788110000|2022-05-05 22:01:50|608.64|605.84|609.25|606.45|609.25|606.45|608.64|605.84|0
1651788120000|2022-05-05 22:02:00|608.88|606.08|608.64|605.84|608.88|606.08|608.52|605.72|0
1651788130000|2022-05-05 22:02:10|608.77|605.97|609.01|606.21|609.01|606.21|608.52|605.72|0
1651788140000|2022-05-05 22:02:20|609.37|606.57|609.86|607.06|609.86|607.06|609.37|606.57|0
1651788150000|2022-05-05 22:02:30|610.84|608.04|610.84|608.04|610.84|608.04|610.84|608.04|0
1651788160000|2022-05-05 22:02:40|610.59|607.79|610.96|608.16|610.96|608.16|610.59|607.79|0
1651788170000|2022-05-05 22:02:50|610.84|608.04|609.86|607.06|610.84|608.04|609.86|607.06|0
1651788180000|2022-05-05 22:03:00|610.1|607.3|610.35|607.55|610.35|607.55|610.1|607.3|0
1651788190000|2022-05-05 22:03:10|610.23|607.43|610.23|607.43|610.23|607.43|610.1|607.3|0
1651788200000|2022-05-05 22:03:20|610.1|607.3|610.35|607.55|610.35|607.55|610.1|607.3|0
1651788210000|2022-05-05 22:03:30|610.48|607.68|610.84|608.04|610.84|608.04|610.48|607.68|0
1651788220000|2022-05-05 22:03:40|610.59|607.79|610.84|608.04|610.84|608.04|610.59|607.79|0
1651788230000|2022-05-05 22:03:50|610.72|607.92|610.84|608.04|610.84|608.04|610.59|607.79|0
1651788250000|2022-05-05 22:04:10|610.59|607.79|610.35|607.55|610.59|607.79|610.35|607.55|0
1651788260000|2022-05-05 22:04:20|610.1|607.3|609.86|607.06|610.1|607.3|609.86|607.06|0
1651788280000|2022-05-05 22:04:40|609.99|607.19|610.35|607.55|610.35|607.55|609.99|607.19|0
1651788290000|2022-05-05 22:04:50|610.48|607.68|610.35|607.55|610.48|607.68|610.35|607.55|0
1651788300000|2022-05-05 22:05:00|610.48|607.68|610.72|607.92|610.72|607.92|610.48|607.68|0
1651788310000|2022-05-05 22:05:10|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1651788320000|2022-05-05 22:05:20|610.84|608.04|610.84|608.04|611.08|608.28|610.84|608.04|0
1651788360000|2022-05-05 22:06:00|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1651788370000|2022-05-05 22:06:10|610.35|607.55|610.35|607.55|610.35|607.55|610.35|607.55|0
1651788380000|2022-05-05 22:06:20|609.86|607.06|609.74|606.94|609.86|607.06|609.74|606.94|0
1651788390000|2022-05-05 22:06:30|609.86|607.06|609.99|607.19|610.1|607.3|609.86|607.06|0
1651788400000|2022-05-05 22:06:40|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651788410000|2022-05-05 22:06:50|609.25|606.45|609.37|606.57|609.37|606.57|609.25|606.45|0
1651788420000|2022-05-05 22:07:00|609.62|606.82|609.62|606.82|609.62|606.82|609.62|606.82|0
1651788430000|2022-05-05 22:07:10|609.86|607.06|609.99|607.19|609.99|607.19|609.86|607.06|0
1651788440000|2022-05-05 22:07:20|609.86|607.06|610.1|607.3|610.1|607.3|609.86|607.06|0
1651788450000|2022-05-05 22:07:30|609.99|607.19|609.99|607.19|609.99|607.19|609.99|607.19|0
1651788460000|2022-05-05 22:07:40|609.86|607.06|610.1|607.3|610.1|607.3|609.86|607.06|0
1651788470000|2022-05-05 22:07:50|609.99|607.19|609.99|607.19|610.1|607.3|609.99|607.19|0
1651788480000|2022-05-05 22:08:00|609.86|607.06|609.99|607.19|609.99|607.19|609.86|607.06|0
1651788490000|2022-05-05 22:08:10|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651788510000|2022-05-05 22:08:30|610.1|607.3|610.1|607.3|610.1|607.3|610.1|607.3|0
1651788530000|2022-05-05 22:08:50|610.23|607.43|610.23|607.43|610.23|607.43|610.23|607.43|0
1651788540000|2022-05-05 22:09:00|610.1|607.3|610.48|607.68|610.48|607.68|610.1|607.3|0
1651788550000|2022-05-05 22:09:10|610.59|607.79|610.35|607.55|610.59|607.79|610.35|607.55|0
1651788560000|2022-05-05 22:09:20|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1651788580000|2022-05-05 22:09:40|610.84|608.04|610.84|608.04|610.84|608.04|610.84|608.04|0
1651788600000|2022-05-05 22:10:00|610.35|607.55|610.35|607.55|610.59|607.79|610.35|607.55|0
1651788620000|2022-05-05 22:10:20|610.1|607.3|610.1|607.3|610.1|607.3|610.1|607.3|0
1651788650000|2022-05-05 22:10:50|609.86|607.06|610.1|607.3|610.1|607.3|609.25|606.45|0
1651788660000|2022-05-05 22:11:00|609.61|606.81|609.74|606.94|609.74|606.94|609.61|606.81|0
1651788670000|2022-05-05 22:11:10|609.61|606.81|609.61|606.81|609.61|606.81|609.61|606.81|0
1651788700000|2022-05-05 22:11:40|609.74|606.94|609.74|606.94|609.74|606.94|609.74|606.94|0
1651788710000|2022-05-05 22:11:50|609.61|606.81|609.61|606.81|609.61|606.81|609.61|606.81|0
1651788760000|2022-05-05 22:12:40|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1651788770000|2022-05-05 22:12:50|608.88|606.08|608.88|606.08|608.88|606.08|608.88|606.08|0
1651788780000|2022-05-05 22:13:00|608.76|605.96|608.76|605.96|608.76|605.96|608.76|605.96|0
1651788790000|2022-05-05 22:13:10|608.64|605.84|608.64|605.84|608.64|605.84|608.64|605.84|0
1651788800000|2022-05-05 22:13:20|608.52|605.72|608.52|605.72|608.52|605.72|608.39|605.59|0
1651788810000|2022-05-05 22:13:30|608.39|605.59|608.28|605.48|608.39|605.59|608.28|605.48|0
1651788820000|2022-05-05 22:13:40|608.39|605.59|608.39|605.59|608.39|605.59|608.28|605.48|0
1651788830000|2022-05-05 22:13:50|608.28|605.48|608.39|605.59|608.39|605.59|608.28|605.48|0
1651788840000|2022-05-05 22:14:00|608.28|605.48|608.03|605.23|608.28|605.48|608.03|605.23|0
1651788850000|2022-05-05 22:14:10|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1651788860000|2022-05-05 22:14:20|608.03|605.23|608.03|605.23|608.03|605.23|608.03|605.23|0
1651788870000|2022-05-05 22:14:30|608.15|605.35|608.03|605.23|608.15|605.35|608.03|605.23|0
1651788880000|2022-05-05 22:14:40|607.91|605.11|608.03|605.23|608.03|605.23|607.91|605.11|0
1651788890000|2022-05-05 22:14:50|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1651788910000|2022-05-05 22:15:10|608.15|605.35|608.39|605.59|608.39|605.59|608.15|605.35|0
1651788920000|2022-05-05 22:15:20|608.28|605.48|608.15|605.35|608.39|605.59|608.15|605.35|0
1651788930000|2022-05-05 22:15:30|608.28|605.48|608.28|605.48|608.39|605.59|608.28|605.48|0
1651788940000|2022-05-05 22:15:40|608.39|605.59|608.39|605.59|608.39|605.59|608.39|605.59|0
1651788960000|2022-05-05 22:16:00|608.64|605.84|608.64|605.84|608.64|605.84|608.64|605.84|0
1651788970000|2022-05-05 22:16:10|608.52|605.72|608.52|605.72|608.52|605.72|608.52|605.72|0
1651788980000|2022-05-05 22:16:20|608.64|605.84|608.76|605.96|608.76|605.96|608.64|605.84|0
1651788990000|2022-05-05 22:16:30|608.88|606.08|609.01|606.21|609.25|606.45|608.88|606.08|0
1651789000000|2022-05-05 22:16:40|609.13|606.33|609.01|606.21|609.13|606.33|609.01|606.21|0
1651789010000|2022-05-05 22:16:50|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651789020000|2022-05-05 22:17:00|610.1|607.3|610.1|607.3|610.35|607.55|610.1|607.3|0
1651789030000|2022-05-05 22:17:10|610.23|607.43|610.23|607.43|610.23|607.43|610.23|607.43|0
1651789040000|2022-05-05 22:17:20|610.1|607.3|610.1|607.3|610.23|607.43|610.1|607.3|0
1651789050000|2022-05-05 22:17:30|610.35|607.55|610.59|607.79|610.59|607.79|610.35|607.55|0
1651789060000|2022-05-05 22:17:40|610.72|607.92|610.84|608.04|610.84|608.04|610.59|607.79|0
1651789070000|2022-05-05 22:17:50|610.72|607.92|610.72|607.92|610.84|608.04|610.59|607.79|0
1651789080000|2022-05-05 22:18:00|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1651789090000|2022-05-05 22:18:10|610.72|607.92|610.84|608.04|610.84|608.04|610.72|607.92|0
1651789100000|2022-05-05 22:18:20|610.96|608.16|611.32|608.52|611.32|608.52|610.84|608.04|0
1651789110000|2022-05-05 22:18:30|611.81|609.01|612.43|609.63|612.55|609.75|611.81|609.01|0
1651789120000|2022-05-05 22:18:40|612.55|609.75|612.67|609.87|612.67|609.87|612.3|609.5|0
1651789130000|2022-05-05 22:18:50|612.79|609.99|612.79|609.99|613.03|610.23|612.79|609.99|0
1651789140000|2022-05-05 22:19:00|612.92|610.12|612.79|609.99|612.92|610.12|612.79|609.99|0
1651789150000|2022-05-05 22:19:10|612.55|609.75|612.67|609.87|612.67|609.87|612.55|609.75|0
1651789160000|2022-05-05 22:19:20|612.79|609.99|612.79|609.99|612.79|609.99|612.55|609.75|0
1651789170000|2022-05-05 22:19:30|612.92|610.12|612.55|609.75|612.92|610.12|612.55|609.75|0
1651789180000|2022-05-05 22:19:40|612.79|609.99|613.28|610.48|613.28|610.48|612.79|609.99|0
1651789190000|2022-05-05 22:19:50|613.52|610.72|614.14|611.34|614.14|611.34|613.52|610.72|0
1651789200000|2022-05-05 22:20:00|614.38|611.58|612.79|609.99|614.38|611.58|612.67|609.87|0
1651789210000|2022-05-05 22:20:10|613.03|610.23|613.03|610.23|613.03|610.23|612.92|610.12|0
1651789220000|2022-05-05 22:20:20|613.28|610.48|614.26|611.46|614.26|611.46|613.28|610.48|0
1651789230000|2022-05-05 22:20:30|614.5|611.7|613.89|611.09|614.5|611.7|613.89|611.09|0
1651789240000|2022-05-05 22:20:40|613.77|610.97|613.77|610.97|613.77|610.97|613.77|610.97|0
1651789250000|2022-05-05 22:20:50|614.26|611.46|614.5|611.7|614.5|611.7|614.26|611.46|0
1651789260000|2022-05-05 22:21:00|614.38|611.58|614.75|611.95|614.75|611.95|614.38|611.58|0
1651789270000|2022-05-05 22:21:10|614.99|612.19|614.99|612.19|614.99|612.19|614.87|612.07|0
1651789280000|2022-05-05 22:21:20|614.87|612.07|614.75|611.95|614.99|612.19|614.75|611.95|0
1651789290000|2022-05-05 22:21:30|614.99|612.19|615.12|612.32|615.12|612.32|614.99|612.19|0
1651789300000|2022-05-05 22:21:40|615.23|612.43|615.23|612.43|615.48|612.68|615.23|612.43|0
1651789310000|2022-05-05 22:21:50|615.72|612.92|615.72|612.92|615.72|612.92|615.72|612.92|0
1651789320000|2022-05-05 22:22:00|615.36|612.56|614.75|611.95|615.36|612.56|614.75|611.95|0
1651789330000|2022-05-05 22:22:10|614.99|612.19|615.36|612.56|615.61|612.81|614.99|612.19|0
1651789340000|2022-05-05 22:22:20|615.23|612.43|614.87|612.07|615.23|612.43|614.87|612.07|0
1651789350000|2022-05-05 22:22:30|615.12|612.32|615.12|612.32|615.12|612.32|614.99|612.19|0
1651789360000|2022-05-05 22:22:40|615.23|612.43|615.72|612.92|615.72|612.92|615.23|612.43|0
1651789370000|2022-05-05 22:22:50|615.85|613.05|615.85|613.05|615.85|613.05|615.85|613.05|0
1651789380000|2022-05-05 22:23:00|615.97|613.17|615.97|613.17|615.97|613.17|615.85|613.05|0
1651789390000|2022-05-05 22:23:10|615.85|613.05|615.97|613.17|615.97|613.17|615.85|613.05|0
1651789400000|2022-05-05 22:23:20|616.21|613.41|616.21|613.41|616.21|613.41|615.97|613.17|0
1651789410000|2022-05-05 22:23:30|616.34|613.54|616.21|613.41|616.34|613.54|616.21|613.41|0
1651789420000|2022-05-05 22:23:40|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1651789430000|2022-05-05 22:23:50|616.1|613.3|615.97|613.17|616.21|613.41|615.97|613.17|0
1651789440000|2022-05-05 22:24:00|615.72|612.92|615.48|612.68|615.72|612.92|615.48|612.68|0
1651789450000|2022-05-05 22:24:10|615.23|612.43|615.23|612.43|615.36|612.56|614.99|612.19|0
1651789460000|2022-05-05 22:24:20|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1651789470000|2022-05-05 22:24:30|614.75|611.95|614.75|611.95|614.75|611.95|614.75|611.95|0
1651789480000|2022-05-05 22:24:40|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1651789490000|2022-05-05 22:24:50|614.75|611.95|614.99|612.19|614.99|612.19|614.75|611.95|0
1651789500000|2022-05-05 22:25:00|615.23|612.43|615.36|612.56|615.48|612.68|615.23|612.43|0
1651789510000|2022-05-05 22:25:10|615.23|612.43|615.72|612.92|615.72|612.92|615.23|612.43|0
1651789520000|2022-05-05 22:25:20|615.85|613.05|615.93|613.13|615.93|613.13|615.85|613.05|0
1651789530000|2022-05-05 22:25:30|615.69|612.89|615.69|612.89|615.69|612.89|615.69|612.89|0
1651789540000|2022-05-05 22:25:40|615.81|613.01|615.69|612.89|615.81|613.01|615.69|612.89|0
1651789550000|2022-05-05 22:25:50|615.66|612.86|615.66|612.86|615.66|612.86|615.66|612.86|0
1651789560000|2022-05-05 22:26:00|615.79|612.99|616.04|613.24|616.04|613.24|615.79|612.99|0
1651789570000|2022-05-05 22:26:10|615.79|612.99|615.91|613.11|616.15|613.35|615.79|612.99|0
1651789580000|2022-05-05 22:26:20|615.95|613.15|615.46|612.66|615.95|613.15|615.21|612.41|0
1651789590000|2022-05-05 22:26:30|615.21|612.41|615.21|612.41|615.46|612.66|615.21|612.41|0
1651789600000|2022-05-05 22:26:40|614.97|612.17|613.99|611.19|614.97|612.17|613.99|611.19|0
1651789610000|2022-05-05 22:26:50|614.23|611.43|614.21|611.41|614.34|611.54|613.97|611.17|0
1651789620000|2022-05-05 22:27:00|614.58|611.78|615.19|612.39|615.19|612.39|614.58|611.78|0
1651789630000|2022-05-05 22:27:10|615.07|612.27|615.07|612.27|615.19|612.39|615.07|612.27|0
1651789640000|2022-05-05 22:27:20|615.32|612.52|615.32|612.52|615.32|612.52|615.32|612.52|0
1651789650000|2022-05-05 22:27:30|615.43|612.63|615.92|613.12|615.92|613.12|615.43|612.63|0
1651789660000|2022-05-05 22:27:40|616.17|613.37|616.17|613.37|616.17|613.37|616.05|613.25|0
1651789670000|2022-05-05 22:27:50|616.05|613.25|616.41|613.61|616.41|613.61|616.05|613.25|0
1651789680000|2022-05-05 22:28:00|616.3|613.5|616.17|613.37|616.3|613.5|616.17|613.37|0
1651789690000|2022-05-05 22:28:10|616.3|613.5|616.17|613.37|616.41|613.61|616.17|613.37|0
1651789700000|2022-05-05 22:28:20|616.41|613.61|616.03|613.23|616.41|613.61|615.9|613.1|0
1651789710000|2022-05-05 22:28:30|615.9|613.1|615.66|612.86|615.9|613.1|615.66|612.86|0
1651789720000|2022-05-05 22:28:40|614.92|612.12|615.05|612.25|615.17|612.37|614.92|612.12|0
1651789730000|2022-05-05 22:28:50|615.17|612.37|615.66|612.86|615.66|612.86|615.17|612.37|0
1651789740000|2022-05-05 22:29:00|615.41|612.61|614.92|612.12|615.54|612.74|614.92|612.12|0
1651789750000|2022-05-05 22:29:10|614.43|611.63|614.19|611.39|614.43|611.63|614.19|611.39|0
1651789760000|2022-05-05 22:29:20|614.43|611.63|614.43|611.63|614.43|611.63|614.32|611.52|0
1651789770000|2022-05-05 22:29:30|614.81|612.01|614.32|611.52|614.81|612.01|614.32|611.52|0
1651789780000|2022-05-05 22:29:40|614.43|611.63|614.19|611.39|614.56|611.76|614.19|611.39|0
1651789790000|2022-05-05 22:29:50|614.32|611.52|614.56|611.76|614.56|611.76|614.19|611.39|0
1651789800000|2022-05-05 22:30:00|613.94|611.14|613.46|610.66|613.94|611.14|613.34|610.54|0
1651789810000|2022-05-05 22:30:10|613.34|610.54|612.97|610.17|613.34|610.54|612.72|609.92|0
1651789820000|2022-05-05 22:30:20|612.72|609.92|612.48|609.68|612.72|609.92|612.48|609.68|0
1651789830000|2022-05-05 22:30:30|612.6|609.8|612.23|609.43|612.6|609.8|612.23|609.43|0
1651789840000|2022-05-05 22:30:40|611.99|609.19|611.99|609.19|612.12|609.32|611.99|609.19|0
1651789850000|2022-05-05 22:30:50|611.74|608.94|612.23|609.43|612.23|609.43|611.74|608.94|0
1651789860000|2022-05-05 22:31:00|612.48|609.68|611.99|609.19|612.48|609.68|611.99|609.19|0
1651789870000|2022-05-05 22:31:10|611.87|609.07|611.87|609.07|611.99|609.19|611.87|609.07|0
1651789880000|2022-05-05 22:31:20|611.99|609.19|611.99|609.19|611.99|609.19|611.74|608.94|0
1651789890000|2022-05-05 22:31:30|611.87|609.07|611.87|609.07|611.99|609.19|611.87|609.07|0
1651789900000|2022-05-05 22:31:40|611.74|608.94|611.74|608.94|611.74|608.94|611.74|608.94|0
1651789920000|2022-05-05 22:32:00|611.25|608.45|611.25|608.45|611.25|608.45|611.25|608.45|0
1651789940000|2022-05-05 22:32:20|611.5|608.7|611.5|608.7|611.5|608.7|611.5|608.7|0
1651789950000|2022-05-05 22:32:30|611.74|608.94|611.25|608.45|611.74|608.94|611.25|608.45|0
1651789960000|2022-05-05 22:32:40|611.01|608.21|611.25|608.45|611.25|608.45|611.01|608.21|0
1651789970000|2022-05-05 22:32:50|611.5|608.7|611.5|608.7|611.5|608.7|611.5|608.7|0
1651789980000|2022-05-05 22:33:00|611.74|608.94|611.25|608.45|611.74|608.94|611.25|608.45|0
1651789990000|2022-05-05 22:33:10|611.01|608.21|611.01|608.21|611.01|608.21|611.01|608.21|0
1651790000000|2022-05-05 22:33:20|610.77|607.97|610.52|607.72|610.77|607.97|610.52|607.72|0
1651790010000|2022-05-05 22:33:30|610.65|607.85|610.52|607.72|610.65|607.85|610.52|607.72|0
1651790020000|2022-05-05 22:33:40|610.77|607.97|610.28|607.48|610.77|607.97|610.28|607.48|0
1651790030000|2022-05-05 22:33:50|610.52|607.72|610.52|607.72|610.52|607.72|610.52|607.72|0
1651790040000|2022-05-05 22:34:00|610.4|607.6|610.28|607.48|610.4|607.6|610.28|607.48|0
1651790050000|2022-05-05 22:34:10|610.03|607.23|609.79|606.99|610.03|607.23|609.79|606.99|0
1651790060000|2022-05-05 22:34:20|609.3|606.5|608.81|606.01|609.3|606.5|608.81|606.01|0
1651790070000|2022-05-05 22:34:30|608.69|605.89|609.05|606.25|609.05|606.25|608.69|605.89|0
1651790080000|2022-05-05 22:34:40|608.94|606.14|609.3|606.5|609.3|606.5|608.94|606.14|0
1651790090000|2022-05-05 22:34:50|609.54|606.74|609.91|607.11|610.03|607.23|609.54|606.74|0
1651790100000|2022-05-05 22:35:00|610.03|607.23|609.79|606.99|610.03|607.23|609.79|606.99|0
1651790110000|2022-05-05 22:35:10|609.3|606.5|609.05|606.25|609.54|606.74|609.05|606.25|0
1651790120000|2022-05-05 22:35:20|608.81|606.01|608.69|605.89|608.81|606.01|608.57|605.77|0
1651790130000|2022-05-05 22:35:30|608.57|605.77|608.81|606.01|608.81|606.01|608.57|605.77|0
1651790140000|2022-05-05 22:35:40|609.05|606.25|609.3|606.5|609.3|606.5|609.05|606.25|0
1651790150000|2022-05-05 22:35:50|609.18|606.38|608.73|605.93|609.18|606.38|608.73|605.93|0
1651790160000|2022-05-05 22:36:00|608.98|606.18|608.86|606.06|608.98|606.18|608.73|605.93|0
1651790170000|2022-05-05 22:36:10|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1651790190000|2022-05-05 22:36:30|608.49|605.69|608.73|605.93|608.73|605.93|608.49|605.69|0
1651790210000|2022-05-05 22:36:50|608.25|605.45|608.49|605.69|608.49|605.69|608|605.2|0
1651790220000|2022-05-05 22:37:00|608.73|605.93|608.62|605.82|608.73|605.93|608.49|605.69|0
1651790230000|2022-05-05 22:37:10|608.73|605.93|609.11|606.31|609.11|606.31|608.73|605.93|0
1651790240000|2022-05-05 22:37:20|609.22|606.42|609.71|606.91|609.71|606.91|609.22|606.42|0
1651790250000|2022-05-05 22:37:30|609.6|606.8|609.47|606.67|609.71|606.91|609.47|606.67|0
1651790260000|2022-05-05 22:37:40|609.84|607.04|609.71|606.91|609.84|607.04|609.71|606.91|0
1651790270000|2022-05-05 22:37:50|609.96|607.16|609.47|606.67|609.96|607.16|609.47|606.67|0
1651790280000|2022-05-05 22:38:00|609.71|606.91|609.71|606.91|609.71|606.91|609.47|606.67|0
1651790290000|2022-05-05 22:38:10|609.22|606.42|608.73|605.93|609.22|606.42|608.73|605.93|0
1651790300000|2022-05-05 22:38:20|608.25|605.45|608.49|605.69|608.49|605.69|608.25|605.45|0
1651790310000|2022-05-05 22:38:30|608.86|606.06|609.22|606.42|609.47|606.67|608.86|606.06|0
1651790320000|2022-05-05 22:38:40|609.11|606.31|608.73|605.93|609.11|606.31|608.73|605.93|0
1651790330000|2022-05-05 22:38:50|608.62|605.82|608.49|605.69|608.62|605.82|608.37|605.57|0
1651790340000|2022-05-05 22:39:00|608.25|605.45|608.25|605.45|608.37|605.57|608.25|605.45|0
1651790350000|2022-05-05 22:39:10|608.49|605.69|608.37|605.57|608.62|605.82|608.37|605.57|0
1651790360000|2022-05-05 22:39:20|608.49|605.69|608.62|605.82|608.62|605.82|608.49|605.69|0
1651790370000|2022-05-05 22:39:30|608.73|605.93|609.22|606.42|609.22|606.42|608.73|605.93|0
1651790380000|2022-05-05 22:39:40|608.73|605.93|608.73|605.93|608.73|605.93|608.73|605.93|0
1651790390000|2022-05-05 22:39:50|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1651790400000|2022-05-05 22:40:00|608.86|606.06|608.98|606.18|608.98|606.18|608.86|606.06|0
1651790410000|2022-05-05 22:40:10|608.86|606.06|608.86|606.06|608.86|606.06|608.86|606.06|0
1651790420000|2022-05-05 22:40:20|608.49|605.69|608.37|605.57|608.49|605.69|608.37|605.57|0
1651790430000|2022-05-05 22:40:30|608.49|605.69|608.49|605.69|608.49|605.69|608.25|605.45|0
1651790440000|2022-05-05 22:40:40|608.37|605.57|608.49|605.69|608.49|605.69|608.37|605.57|0
1651790460000|2022-05-05 22:41:00|608.73|605.93|608.62|605.82|608.73|605.93|608.62|605.82|0
1651790470000|2022-05-05 22:41:10|608.73|605.93|608.49|605.69|608.73|605.93|608.25|605.45|0
1651790490000|2022-05-05 22:41:30|608.25|605.45|608.25|605.45|608.25|605.45|608.25|605.45|0
1651790510000|2022-05-05 22:41:50|608.37|605.57|608.37|605.57|608.37|605.57|608.37|605.57|0
1651790520000|2022-05-05 22:42:00|608.25|605.45|608.25|605.45|608.25|605.45|608.25|605.45|0
1651790530000|2022-05-05 22:42:10|608.37|605.57|608.49|605.69|608.49|605.69|608.37|605.57|0
1651790540000|2022-05-05 22:42:20|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1651790550000|2022-05-05 22:42:30|608.49|605.69|608.49|605.69|608.49|605.69|608.49|605.69|0
1651790560000|2022-05-05 22:42:40|608.24|605.44|608|605.2|608.24|605.44|608|605.2|0
1651790580000|2022-05-05 22:43:00|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1651790590000|2022-05-05 22:43:10|608.37|605.57|608.49|605.69|608.49|605.69|608.37|605.57|0
1651790600000|2022-05-05 22:43:20|608.37|605.57|608.49|605.69|608.49|605.69|608.37|605.57|0
1651790610000|2022-05-05 22:43:30|609.22|606.42|609.47|606.67|609.47|606.67|609.22|606.42|0
1651790620000|2022-05-05 22:43:40|609.22|606.42|609.35|606.55|609.35|606.55|609.22|606.42|0
1651790630000|2022-05-05 22:43:50|608.98|606.18|608.73|605.93|608.98|606.18|608.73|605.93|0
1651790650000|2022-05-05 22:44:10|608.49|605.69|608.49|605.69|608.49|605.69|608.49|605.69|0
1651790660000|2022-05-05 22:44:20|608.24|605.44|608|605.2|608.24|605.44|608|605.2|0
1651790670000|2022-05-05 22:44:30|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1651790680000|2022-05-05 22:44:40|608.49|605.69|608.49|605.69|608.62|605.82|608.49|605.69|0
1651790700000|2022-05-05 22:45:00|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1651790720000|2022-05-05 22:45:20|608.13|605.33|608.13|605.33|608.13|605.33|608.13|605.33|0
1651790730000|2022-05-05 22:45:30|608.24|605.44|608.49|605.69|608.49|605.69|608.24|605.44|0
1651790740000|2022-05-05 22:45:40|608.73|605.93|608.86|606.06|608.86|606.06|608.73|605.93|0
1651790750000|2022-05-05 22:45:50|608.73|605.93|608.49|605.69|608.73|605.93|608.49|605.69|0
1651790760000|2022-05-05 22:46:00|608.73|605.93|608.37|605.57|608.86|606.06|608.37|605.57|0
1651790770000|2022-05-05 22:46:10|608.62|605.82|608.73|605.93|608.73|605.93|608.49|605.69|0
1651790790000|2022-05-05 22:46:30|608.49|605.69|608|605.2|608.49|605.69|608|605.2|0
1651790820000|2022-05-05 22:47:00|607.76|604.96|607.76|604.96|607.76|604.96|607.76|604.96|0
1651790830000|2022-05-05 22:47:10|607.51|604.71|607.02|604.22|607.51|604.71|607.02|604.22|0
1651790840000|2022-05-05 22:47:20|606.78|603.98|607.02|604.22|607.02|604.22|606.78|603.98|0
1651790850000|2022-05-05 22:47:30|606.9|604.1|607.02|604.22|607.02|604.22|606.9|604.1|0
1651790870000|2022-05-05 22:47:50|607.27|604.47|607.51|604.71|607.51|604.71|607.27|604.47|0
1651790880000|2022-05-05 22:48:00|607.27|604.47|607.27|604.47|607.27|604.47|607.27|604.47|0
1651790890000|2022-05-05 22:48:10|607.15|604.35|607.15|604.35|607.15|604.35|607.15|604.35|0
1651790900000|2022-05-05 22:48:20|607.39|604.59|607.27|604.47|607.39|604.59|607.27|604.47|0
1651790910000|2022-05-05 22:48:30|607.51|604.71|607.51|604.71|607.51|604.71|607.51|604.71|0
1651790920000|2022-05-05 22:48:40|607.76|604.96|607.88|605.08|607.88|605.08|607.76|604.96|0
1651790930000|2022-05-05 22:48:50|608|605.2|608.24|605.44|608.24|605.44|608|605.2|0
1651790940000|2022-05-05 22:49:00|608.37|605.57|608.49|605.69|608.49|605.69|608.37|605.57|0
1651790950000|2022-05-05 22:49:10|608.37|605.57|608.24|605.44|608.37|605.57|608.24|605.44|0
1651790960000|2022-05-05 22:49:20|608.37|605.57|608.37|605.57|608.37|605.57|608.37|605.57|0
1651790970000|2022-05-05 22:49:30|608.49|605.69|608.49|605.69|608.49|605.69|608.49|605.69|0
1651790980000|2022-05-05 22:49:40|608.62|605.82|608.49|605.69|608.62|605.82|608.49|605.69|0
1651790990000|2022-05-05 22:49:50|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1651791000000|2022-05-05 22:50:00|608.37|605.57|608.24|605.44|608.37|605.57|608.24|605.44|0
1651791090000|2022-05-05 22:51:30|608.49|605.69|608.49|605.69|608.49|605.69|608.49|605.69|0
1651791100000|2022-05-05 22:51:40|608.73|605.93|608.73|605.93|608.73|605.93|608.73|605.93|0
1651791110000|2022-05-05 22:51:50|608.98|606.18|609.22|606.42|609.22|606.42|608.98|606.18|0
1651791120000|2022-05-05 22:52:00|608.98|606.18|609.47|606.67|609.47|606.67|608.98|606.18|0
1651791140000|2022-05-05 22:52:20|609.71|606.91|609.71|606.91|609.71|606.91|609.71|606.91|0
1651791150000|2022-05-05 22:52:30|609.96|607.16|609.96|607.16|609.96|607.16|609.96|607.16|0
1651791160000|2022-05-05 22:52:40|609.71|606.91|609.47|606.67|609.71|606.91|609.47|606.67|0
1651791180000|2022-05-05 22:53:00|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1651791190000|2022-05-05 22:53:10|608.98|606.18|608.98|606.18|609.1|606.3|608.98|606.18|0
1651791210000|2022-05-05 22:53:30|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1651791220000|2022-05-05 22:53:40|609.47|606.67|609.47|606.67|609.59|606.79|609.47|606.67|0
1651791230000|2022-05-05 22:53:50|609.59|606.79|609.59|606.79|609.59|606.79|609.59|606.79|0
1651791240000|2022-05-05 22:54:00|609.71|606.91|610.57|607.77|610.57|607.77|609.71|606.91|0
1651791250000|2022-05-05 22:54:10|611.18|608.38|611.06|608.26|611.18|608.38|610.93|608.13|0
1651791260000|2022-05-05 22:54:20|611.18|608.38|610.93|608.13|611.18|608.38|610.93|608.13|0
1651791290000|2022-05-05 22:54:50|611.18|608.38|611.91|609.11|611.91|609.11|611.18|608.38|0
1651791300000|2022-05-05 22:55:00|611.79|608.99|611.42|608.62|611.79|608.99|611.42|608.62|0
1651791310000|2022-05-05 22:55:10|611.18|608.38|609.95|607.15|611.18|608.38|609.95|607.15|0
1651791320000|2022-05-05 22:55:20|609.71|606.91|609.47|606.67|609.71|606.91|609.47|606.67|0
1651791330000|2022-05-05 22:55:30|609.71|606.91|609.84|607.04|609.84|607.04|609.71|606.91|0
1651791340000|2022-05-05 22:55:40|609.71|606.91|609.35|606.55|609.71|606.91|609.35|606.55|0
1651791350000|2022-05-05 22:55:50|609.22|606.42|609.47|606.67|609.47|606.67|609.22|606.42|0
1651791360000|2022-05-05 22:56:00|609.84|607.04|609.59|606.79|609.95|607.15|609.59|606.79|0
1651791370000|2022-05-05 22:56:10|609.47|606.67|608.86|606.06|609.47|606.67|608.86|606.06|0
1651791380000|2022-05-05 22:56:20|608.73|605.93|608.73|605.93|608.73|605.93|608.73|605.93|0
1651791390000|2022-05-05 22:56:30|608.61|605.81|608.49|605.69|608.61|605.81|608.49|605.69|0
1651791400000|2022-05-05 22:56:40|608.61|605.81|608.86|606.06|608.86|606.06|608.61|605.81|0
1651791410000|2022-05-05 22:56:50|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1651791420000|2022-05-05 22:57:00|608.86|606.06|608.86|606.06|608.98|606.18|608.86|606.06|0
1651791430000|2022-05-05 22:57:10|608.73|605.93|608.73|605.93|608.73|605.93|608.49|605.69|0
1651791440000|2022-05-05 22:57:20|608.61|605.81|608.73|605.93|608.73|605.93|608.61|605.81|0
1651791450000|2022-05-05 22:57:30|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1651791460000|2022-05-05 22:57:40|608.86|606.06|608.73|605.93|608.86|606.06|608.73|605.93|0
1651791470000|2022-05-05 22:57:50|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1651791480000|2022-05-05 22:58:00|608.73|605.93|608.73|605.93|608.73|605.93|608.73|605.93|0
1651791500000|2022-05-05 22:58:20|608.98|606.18|609.22|606.42|609.22|606.42|608.98|606.18|0
1651791510000|2022-05-05 22:58:30|609.35|606.55|609.47|606.67|609.47|606.67|609.22|606.42|0
1651791520000|2022-05-05 22:58:40|609.59|606.79|609.1|606.3|609.59|606.79|609.1|606.3|0
1651791530000|2022-05-05 22:58:50|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1651791540000|2022-05-05 22:59:00|608.86|606.06|608.86|606.06|608.86|606.06|608.73|605.93|0
1651791550000|2022-05-05 22:59:10|608.73|605.93|608.49|605.69|608.73|605.93|608.49|605.69|0
1651791560000|2022-05-05 22:59:20|608.73|605.93|608.61|605.81|608.73|605.93|608.61|605.81|0
1651791570000|2022-05-05 22:59:30|608.73|605.93|609.22|606.42|609.22|606.42|608.73|605.93|0
1651791580000|2022-05-05 22:59:40|609.35|606.55|609.22|606.42|609.35|606.55|609.22|606.42|0
1651791590000|2022-05-05 22:59:50|609.35|606.55|609.1|606.3|609.35|606.55|609.1|606.3|0
1651791600000|2022-05-05 23:00:00|609.95|607.15|610.44|607.64|610.44|607.64|609.95|607.15|0
1651791610000|2022-05-05 23:00:10|610.33|607.53|610.44|607.64|610.69|607.89|610.33|607.53|0
1651791620000|2022-05-05 23:00:20|610.69|607.89|610.69|607.89|610.69|607.89|610.69|607.89|0
1651791630000|2022-05-05 23:00:30|610.57|607.77|610.44|607.64|610.57|607.77|610.2|607.4|0
1651791640000|2022-05-05 23:00:40|610.69|607.89|610.93|608.13|611.18|608.38|610.69|607.89|0
1651791650000|2022-05-05 23:00:50|611.06|608.26|610.82|608.02|611.06|608.26|610.69|607.89|0
1651791660000|2022-05-05 23:01:00|610.44|607.64|610.2|607.4|610.44|607.64|610.2|607.4|0
1651791670000|2022-05-05 23:01:10|610.69|607.89|610.93|608.13|610.93|608.13|610.69|607.89|0
1651791680000|2022-05-05 23:01:20|610.69|607.89|610.69|607.89|610.69|607.89|610.57|607.77|0
1651791690000|2022-05-05 23:01:30|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1651791700000|2022-05-05 23:01:40|610.2|607.4|610.2|607.4|610.33|607.53|610.2|607.4|0
1651791710000|2022-05-05 23:01:50|609.71|606.91|609.71|606.91|609.71|606.91|609.47|606.67|0
1651791720000|2022-05-05 23:02:00|609.47|606.67|609.47|606.67|609.71|606.91|609.47|606.67|0
1651791730000|2022-05-05 23:02:10|609.22|606.42|608.98|606.18|609.22|606.42|608.98|606.18|0
1651791740000|2022-05-05 23:02:20|608.86|606.06|608.98|606.18|608.98|606.18|608.86|606.06|0
1651791750000|2022-05-05 23:02:30|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1651791760000|2022-05-05 23:02:40|609.35|606.55|609.22|606.42|609.35|606.55|609.22|606.42|0
1651791770000|2022-05-05 23:02:50|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1651791780000|2022-05-05 23:03:00|608.73|605.93|608.98|606.18|608.98|606.18|608.73|605.93|0
1651791790000|2022-05-05 23:03:10|609.22|606.42|609.46|606.66|609.59|606.79|609.22|606.42|0
1651791800000|2022-05-05 23:03:20|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1651791810000|2022-05-05 23:03:30|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1651791820000|2022-05-05 23:03:40|608.98|606.18|609.46|606.66|609.46|606.66|608.98|606.18|0
1651791830000|2022-05-05 23:03:50|609.71|606.91|609.46|606.66|609.71|606.91|609.46|606.66|0
1651791840000|2022-05-05 23:04:00|609.84|607.04|609.84|607.04|610.2|607.4|609.84|607.04|0
1651791850000|2022-05-05 23:04:10|609.46|606.66|609.46|606.66|609.46|606.66|609.46|606.66|0
1651791860000|2022-05-05 23:04:20|609.22|606.42|609.46|606.66|609.46|606.66|609.22|606.42|0
1651791870000|2022-05-05 23:04:30|609.22|606.42|608.98|606.18|609.22|606.42|608.98|606.18|0
1651791880000|2022-05-05 23:04:40|608.86|606.06|608.73|605.93|608.86|606.06|608.73|605.93|0
1651791890000|2022-05-05 23:04:50|608.98|606.18|608.86|606.06|608.98|606.18|608.86|606.06|0
1651791900000|2022-05-05 23:05:00|608.73|605.93|608.73|605.93|608.73|605.93|608.73|605.93|0
1651791910000|2022-05-05 23:05:10|608.61|605.81|608.73|605.93|608.73|605.93|608.61|605.81|0
1651791920000|2022-05-05 23:05:20|608.98|606.18|608.73|605.93|608.98|606.18|608.73|605.93|0
1651791930000|2022-05-05 23:05:30|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1651791940000|2022-05-05 23:05:40|608.86|606.06|608.86|606.06|608.86|606.06|608.86|606.06|0
1651791950000|2022-05-05 23:05:50|608.73|605.93|608.86|606.06|608.98|606.18|608.73|605.93|0
1651791960000|2022-05-05 23:06:00|608.98|606.18|608.49|605.69|609.22|606.42|608.49|605.69|0
1651791970000|2022-05-05 23:06:10|608.73|605.93|608.73|605.93|608.73|605.93|608.73|605.93|0
1651791980000|2022-05-05 23:06:20|608.61|605.81|608.37|605.57|608.61|605.81|608.37|605.57|0
1651791990000|2022-05-05 23:06:30|608.24|605.44|608.49|605.69|608.49|605.69|608.24|605.44|0
1651792020000|2022-05-05 23:07:00|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1651792030000|2022-05-05 23:07:10|609.59|606.79|609.22|606.42|609.59|606.79|609.22|606.42|0
1651792050000|2022-05-05 23:07:30|609.35|606.55|609.22|606.42|609.35|606.55|609.22|606.42|0
1651792070000|2022-05-05 23:07:50|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1651792080000|2022-05-05 23:08:00|608.73|605.93|608.73|605.93|608.73|605.93|608.73|605.93|0
1651792090000|2022-05-05 23:08:10|608.49|605.69|608.49|605.69|608.49|605.69|608.49|605.69|0
1651792100000|2022-05-05 23:08:20|608.37|605.57|608.49|605.69|608.49|605.69|608.37|605.57|0
1651792110000|2022-05-05 23:08:30|608.73|605.93|608.98|606.18|608.98|606.18|608.73|605.93|0
1651792120000|2022-05-05 23:08:40|608.49|605.69|608.24|605.44|608.49|605.69|608.24|605.44|0
1651792130000|2022-05-05 23:08:50|608.49|605.69|608.49|605.69|608.61|605.81|608.49|605.69|0
1651792140000|2022-05-05 23:09:00|608.61|605.81|608.73|605.93|608.73|605.93|608.61|605.81|0
1651792160000|2022-05-05 23:09:20|608.61|605.81|608.61|605.81|608.61|605.81|608.61|605.81|0
1651792170000|2022-05-05 23:09:30|608.73|605.93|608.73|605.93|608.73|605.93|608.73|605.93|0
1651792180000|2022-05-05 23:09:40|608.86|606.06|608.86|606.06|608.86|606.06|608.86|606.06|0
1651792190000|2022-05-05 23:09:50|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1651792200000|2022-05-05 23:10:00|608.98|606.18|608.73|605.93|608.98|606.18|608.73|605.93|0
1651792210000|2022-05-05 23:10:10|608.49|605.69|608.98|606.18|608.98|606.18|608.49|605.69|0
1651792220000|2022-05-05 23:10:20|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1651792230000|2022-05-05 23:10:30|609.22|606.42|609.46|606.66|609.59|606.79|609.22|606.42|0
1651792240000|2022-05-05 23:10:40|609.71|606.91|609.95|607.15|609.95|607.15|609.71|606.91|0
1651792250000|2022-05-05 23:10:50|610.08|607.28|610.2|607.4|610.44|607.64|610.08|607.28|0
1651792260000|2022-05-05 23:11:00|610.32|607.52|610.32|607.52|610.32|607.52|610.32|607.52|0
1651792270000|2022-05-05 23:11:10|609.95|607.15|610.08|607.28|610.2|607.4|609.95|607.15|0
1651792280000|2022-05-05 23:11:20|610.2|607.4|610.08|607.28|610.2|607.4|610.08|607.28|0
1651792290000|2022-05-05 23:11:30|609.95|607.15|609.95|607.15|609.95|607.15|609.95|607.15|0
1651792300000|2022-05-05 23:11:40|609.84|607.04|610.2|607.4|610.44|607.64|609.84|607.04|0
1651792310000|2022-05-05 23:11:50|610.44|607.64|610.69|607.89|610.69|607.89|610.44|607.64|0
1651792320000|2022-05-05 23:12:00|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1651792330000|2022-05-05 23:12:10|610.44|607.64|609.95|607.15|610.44|607.64|609.95|607.15|0
1651792340000|2022-05-05 23:12:20|610.2|607.4|609.95|607.15|610.2|607.4|609.95|607.15|0
1651792370000|2022-05-05 23:12:50|610.08|607.28|610.08|607.28|610.08|607.28|610.08|607.28|0
1651792380000|2022-05-05 23:13:00|609.95|607.15|609.95|607.15|609.95|607.15|609.95|607.15|0
1651792390000|2022-05-05 23:13:10|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1651792400000|2022-05-05 23:13:20|610.57|607.77|610.44|607.64|610.57|607.77|610.44|607.64|0
1651792410000|2022-05-05 23:13:30|610.57|607.77|610.2|607.4|610.57|607.77|610.2|607.4|0
1651792420000|2022-05-05 23:13:40|610.08|607.28|610.44|607.64|610.44|607.64|610.08|607.28|0
1651792440000|2022-05-05 23:14:00|610.81|608.01|610.69|607.89|610.81|608.01|610.69|607.89|0
1651792450000|2022-05-05 23:14:10|610.93|608.13|610.93|608.13|610.93|608.13|610.93|608.13|0
1651792460000|2022-05-05 23:14:20|610.81|608.01|610.81|608.01|610.81|608.01|610.81|608.01|0
1651792470000|2022-05-05 23:14:30|610.93|608.13|610.69|607.89|610.93|608.13|610.69|607.89|0
1651792480000|2022-05-05 23:14:40|610.57|607.77|610.2|607.4|610.57|607.77|610.2|607.4|0
1651792500000|2022-05-05 23:15:00|609.95|607.15|609.71|606.91|610.2|607.4|609.71|606.91|0
1651792510000|2022-05-05 23:15:10|609.95|607.15|610.08|607.28|610.08|607.28|609.95|607.15|0
1651792520000|2022-05-05 23:15:20|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1651792530000|2022-05-05 23:15:30|610.69|607.89|610.69|607.89|610.69|607.89|610.69|607.89|0
1651792540000|2022-05-05 23:15:40|610.57|607.77|610.44|607.64|610.57|607.77|610.44|607.64|0
1651792550000|2022-05-05 23:15:50|610.32|607.52|610.44|607.64|610.44|607.64|610.32|607.52|0
1651792570000|2022-05-05 23:16:10|609.95|607.15|610.08|607.28|610.08|607.28|609.95|607.15|0
1651792580000|2022-05-05 23:16:20|609.71|606.91|609.95|607.15|609.95|607.15|609.71|606.91|0
1651792590000|2022-05-05 23:16:30|610.44|607.64|610.69|607.89|610.69|607.89|610.44|607.64|0
1651792600000|2022-05-05 23:16:40|610.81|608.01|610.57|607.77|610.81|608.01|610.57|607.77|0
1651792610000|2022-05-05 23:16:50|610.69|607.89|610.69|607.89|610.69|607.89|610.69|607.89|0
1651792620000|2022-05-05 23:17:00|610.57|607.77|610.69|607.89|610.69|607.89|610.57|607.77|0
1651792630000|2022-05-05 23:17:10|610.57|607.77|610.69|607.89|610.69|607.89|610.57|607.77|0
1651792640000|2022-05-05 23:17:20|610.93|608.13|610.93|608.13|610.93|608.13|610.93|608.13|0
1651792660000|2022-05-05 23:17:40|610.81|608.01|610.81|608.01|610.81|608.01|610.69|607.89|0
1651792670000|2022-05-05 23:17:50|610.93|608.13|610.81|608.01|610.93|608.13|610.81|608.01|0
1651792680000|2022-05-05 23:18:00|610.69|607.89|610.69|607.89|610.69|607.89|610.69|607.89|0
1651792700000|2022-05-05 23:18:20|610.2|607.4|610.44|607.64|610.44|607.64|610.2|607.4|0
1651792710000|2022-05-05 23:18:30|610.32|607.52|610.32|607.52|610.32|607.52|610.32|607.52|0
1651792720000|2022-05-05 23:18:40|610.2|607.4|610.69|607.89|610.69|607.89|610.2|607.4|0
1651792730000|2022-05-05 23:18:50|611.06|608.26|611.66|608.86|611.66|608.86|611.06|608.26|0
1651792740000|2022-05-05 23:19:00|611.42|608.62|611.55|608.75|611.55|608.75|611.42|608.62|0
1651792750000|2022-05-05 23:19:10|611.42|608.62|611.66|608.86|611.66|608.86|611.42|608.62|0
1651792760000|2022-05-05 23:19:20|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1651792770000|2022-05-05 23:19:30|611.42|608.62|611.3|608.5|611.42|608.62|611.18|608.38|0
1651792780000|2022-05-05 23:19:40|611.55|608.75|611.55|608.75|611.55|608.75|611.42|608.62|0
1651792790000|2022-05-05 23:19:50|611.66|608.86|611.91|609.11|611.91|609.11|611.66|608.86|0
1651792800000|2022-05-05 23:20:00|611.79|608.99|611.17|608.37|611.91|609.11|611.17|608.37|0
1651792810000|2022-05-05 23:20:10|610.69|607.89|611.17|608.37|611.17|608.37|610.69|607.89|0
1651792830000|2022-05-05 23:20:30|610.93|608.13|610.93|608.13|610.93|608.13|610.93|608.13|0
1651792840000|2022-05-05 23:20:40|611.06|608.26|611.17|608.37|611.42|608.62|611.06|608.26|0
1651792850000|2022-05-05 23:20:50|610.93|608.13|611.06|608.26|611.06|608.26|610.93|608.13|0
1651792860000|2022-05-05 23:21:00|611.3|608.5|611.42|608.62|611.42|608.62|611.3|608.5|0
1651792870000|2022-05-05 23:21:10|611.17|608.37|611.42|608.62|611.42|608.62|611.17|608.37|0
1651792880000|2022-05-05 23:21:20|611.3|608.5|611.66|608.86|611.66|608.86|611.3|608.5|0
1651792890000|2022-05-05 23:21:30|611.42|608.62|611.17|608.37|611.42|608.62|611.17|608.37|0
1651792900000|2022-05-05 23:21:40|611.42|608.62|611.66|608.86|611.66|608.86|611.17|608.37|0
1651792920000|2022-05-05 23:22:00|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1651792930000|2022-05-05 23:22:10|611.66|608.86|611.66|608.86|611.66|608.86|611.66|608.86|0
1651792950000|2022-05-05 23:22:30|611.91|609.11|611.91|609.11|611.91|609.11|611.79|608.99|0
1651792980000|2022-05-05 23:23:00|611.66|608.86|611.91|609.11|611.91|609.11|611.66|608.86|0
1651792990000|2022-05-05 23:23:10|612.15|609.35|611.91|609.11|612.15|609.35|611.91|609.11|0
1651793000000|2022-05-05 23:23:20|612.15|609.35|612.15|609.35|612.15|609.35|612.15|609.35|0
1651793020000|2022-05-05 23:23:40|611.91|609.11|611.91|609.11|611.91|609.11|611.91|609.11|0
1651793030000|2022-05-05 23:23:50|611.66|608.86|611.66|608.86|611.66|608.86|611.66|608.86|0
1651793040000|2022-05-05 23:24:00|612.04|609.24|611.66|608.86|612.04|609.24|611.66|608.86|0
1651793060000|2022-05-05 23:24:20|611.91|609.11|610.93|608.13|611.91|609.11|610.93|608.13|0
1651793070000|2022-05-05 23:24:30|610.44|607.64|610.69|607.89|610.69|607.89|610.44|607.64|0
1651793080000|2022-05-05 23:24:40|610.93|608.13|611.17|608.37|611.17|608.37|610.93|608.13|0
1651793100000|2022-05-05 23:25:00|610.93|608.13|610.93|608.13|610.93|608.13|610.93|608.13|0
1651793110000|2022-05-05 23:25:10|611.06|608.26|611.66|608.86|611.66|608.86|611.06|608.26|0
1651793120000|2022-05-05 23:25:20|611.91|609.11|611.42|608.62|611.91|609.11|611.42|608.62|0
1651793140000|2022-05-05 23:25:40|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1651793160000|2022-05-05 23:26:00|611.17|608.37|611.17|608.37|611.17|608.37|611.17|608.37|0
1651793170000|2022-05-05 23:26:10|610.69|607.89|610.69|607.89|610.69|607.89|610.69|607.89|0
1651793180000|2022-05-05 23:26:20|610.57|607.77|610.57|607.77|610.69|607.89|610.44|607.64|0
1651793190000|2022-05-05 23:26:30|610.69|607.89|610.81|608.01|610.93|608.13|610.69|607.89|0
1651793210000|2022-05-05 23:26:50|610.44|607.64|610.57|607.77|610.68|607.88|610.44|607.64|0
1651793220000|2022-05-05 23:27:00|610.68|607.88|610.93|608.13|610.93|608.13|610.44|607.64|0
1651793230000|2022-05-05 23:27:10|611.3|608.5|610.81|608.01|611.3|608.5|610.81|608.01|0
1651793240000|2022-05-05 23:27:20|610.93|608.13|610.93|608.13|610.93|608.13|610.93|608.13|0
1651793250000|2022-05-05 23:27:30|611.06|608.26|611.17|608.37|611.17|608.37|611.06|608.26|0
1651793260000|2022-05-05 23:27:40|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1651793270000|2022-05-05 23:27:50|611.42|608.62|611.17|608.37|611.42|608.62|611.17|608.37|0
1651793280000|2022-05-05 23:28:00|610.93|608.13|610.68|607.88|610.93|608.13|610.68|607.88|0
1651793290000|2022-05-05 23:28:10|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1651793300000|2022-05-05 23:28:20|610.2|607.4|610.44|607.64|610.44|607.64|609.71|606.91|0
1651793310000|2022-05-05 23:28:30|610.32|607.52|610.44|607.64|610.44|607.64|610.32|607.52|0
1651793320000|2022-05-05 23:28:40|610.2|607.4|610.32|607.52|610.44|607.64|610.2|607.4|0
1651793330000|2022-05-05 23:28:50|610.44|607.64|610.2|607.4|610.44|607.64|610.08|607.28|0
1651793340000|2022-05-05 23:29:00|609.95|607.15|609.95|607.15|609.95|607.15|609.95|607.15|0
1651793350000|2022-05-05 23:29:10|610.08|607.28|609.71|606.91|610.08|607.28|609.71|606.91|0
1651793360000|2022-05-05 23:29:20|609.46|606.66|609.46|606.66|609.59|606.79|609.46|606.66|0
1651793370000|2022-05-05 23:29:30|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1651793380000|2022-05-05 23:29:40|609.46|606.66|609.46|606.66|609.59|606.79|609.46|606.66|0
1651793390000|2022-05-05 23:29:50|609.22|606.42|608.97|606.17|609.22|606.42|608.97|606.17|0
1651793400000|2022-05-05 23:30:00|608.86|606.06|608.24|605.44|608.86|606.06|608.24|605.44|0
1651793410000|2022-05-05 23:30:10|608.48|605.68|608.48|605.68|608.61|605.81|608.48|605.68|0
1651793420000|2022-05-05 23:30:20|608.61|605.81|608.48|605.68|608.61|605.81|608.48|605.68|0
1651793430000|2022-05-05 23:30:30|608.37|605.57|608.24|605.44|608.37|605.57|608.24|605.44|0
1651793440000|2022-05-05 23:30:40|607.99|605.19|607.51|604.71|607.99|605.19|607.51|604.71|0
1651793450000|2022-05-05 23:30:50|607.26|604.46|607.02|604.22|607.26|604.46|607.02|604.22|0
1651793460000|2022-05-05 23:31:00|607.63|604.83|607.02|604.22|607.63|604.83|607.02|604.22|0
1651793470000|2022-05-05 23:31:10|607.14|604.34|607.14|604.34|607.14|604.34|606.77|603.97|0
1651793480000|2022-05-05 23:31:20|607.02|604.22|607.26|604.46|607.26|604.46|606.77|603.97|0
1651793490000|2022-05-05 23:31:30|607.02|604.22|606.66|603.86|607.02|604.22|606.66|603.86|0
1651793500000|2022-05-05 23:31:40|606.77|603.97|607.02|604.22|607.02|604.22|606.77|603.97|0
1651793510000|2022-05-05 23:31:50|606.9|604.1|607.02|604.22|607.02|604.22|606.9|604.1|0
1651793520000|2022-05-05 23:32:00|606.77|603.97|606.28|603.48|606.9|604.1|606.28|603.48|0
1651793530000|2022-05-05 23:32:10|606.41|603.61|606.41|603.61|606.41|603.61|606.41|603.61|0
1651793540000|2022-05-05 23:32:20|606.77|603.97|606.9|604.1|606.9|604.1|606.77|603.97|0
1651793550000|2022-05-05 23:32:30|606.77|603.97|606.9|604.1|606.9|604.1|606.77|603.97|0
1651793560000|2022-05-05 23:32:40|607.02|604.22|607.14|604.34|607.26|604.46|607.02|604.22|0
1651793570000|2022-05-05 23:32:50|607.26|604.46|607.26|604.46|607.26|604.46|607.26|604.46|0
1651793580000|2022-05-05 23:33:00|607.14|604.34|606.53|603.73|607.14|604.34|606.53|603.73|0
1651793590000|2022-05-05 23:33:10|606.77|603.97|606.9|604.1|606.9|604.1|606.77|603.97|0
1651793600000|2022-05-05 23:33:20|607.02|604.22|607.26|604.46|607.26|604.46|607.02|604.22|0
1651793610000|2022-05-05 23:33:30|607.51|604.71|607.26|604.46|607.51|604.71|607.26|604.46|0
1651793620000|2022-05-05 23:33:40|607.02|604.22|607.26|604.46|607.39|604.59|607.02|604.22|0
1651793630000|2022-05-05 23:33:50|607.14|604.34|607.26|604.46|607.26|604.46|607.14|604.34|0
1651793640000|2022-05-05 23:34:00|607.14|604.34|606.9|604.1|607.14|604.34|606.9|604.1|0
1651793650000|2022-05-05 23:34:10|606.77|603.97|606.53|603.73|606.77|603.97|606.53|603.73|0
1651793660000|2022-05-05 23:34:20|606.65|603.85|606.77|603.97|606.77|603.97|606.65|603.85|0
1651793680000|2022-05-05 23:34:40|606.53|603.73|606.53|603.73|606.65|603.85|606.53|603.73|0
1651793700000|2022-05-05 23:35:00|606.28|603.48|606.77|603.97|606.77|603.97|606.28|603.48|0
1651793710000|2022-05-05 23:35:10|606.9|604.1|606.9|604.1|606.9|604.1|606.9|604.1|0
1651793720000|2022-05-05 23:35:20|607.51|604.71|607.51|604.71|607.51|604.71|607.51|604.71|0
1651793730000|2022-05-05 23:35:30|607.63|604.83|607.51|604.71|607.63|604.83|607.51|604.71|0
1651793740000|2022-05-05 23:35:40|607.39|604.59|607.51|604.71|607.51|604.71|607.39|604.59|0
1651793750000|2022-05-05 23:35:50|607.26|604.46|607.26|604.46|607.26|604.46|607.26|604.46|0
1651793760000|2022-05-05 23:36:00|607.75|604.95|607.99|605.19|607.99|605.19|607.75|604.95|0
1651793770000|2022-05-05 23:36:10|608.12|605.32|608.12|605.32|608.12|605.32|608.12|605.32|0
1651793780000|2022-05-05 23:36:20|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1651793790000|2022-05-05 23:36:30|608.37|605.57|608.37|605.57|608.37|605.57|608.24|605.44|0
1651793800000|2022-05-05 23:36:40|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1651793810000|2022-05-05 23:36:50|608.37|605.57|608.48|605.68|608.48|605.68|608.37|605.57|0
1651793820000|2022-05-05 23:37:00|608.24|605.44|608.12|605.32|608.24|605.44|608.12|605.32|0
1651793830000|2022-05-05 23:37:10|607.75|604.95|607.75|604.95|607.75|604.95|607.75|604.95|0
1651793840000|2022-05-05 23:37:20|607.63|604.83|607.75|604.95|607.75|604.95|607.51|604.71|0
1651793850000|2022-05-05 23:37:30|607.99|605.19|608.24|605.44|608.24|605.44|607.99|605.19|0
1651793860000|2022-05-05 23:37:40|607.99|605.19|607.99|605.19|607.99|605.19|607.88|605.08|0
1651793870000|2022-05-05 23:37:50|607.88|605.08|607.63|604.83|607.88|605.08|607.63|604.83|0
1651793880000|2022-05-05 23:38:00|607.75|604.95|607.51|604.71|607.75|604.95|607.51|604.71|0
1651793890000|2022-05-05 23:38:10|607.26|604.46|606.77|603.97|607.26|604.46|606.77|603.97|0
1651793900000|2022-05-05 23:38:20|606.65|603.85|606.9|604.1|607.02|604.22|606.65|603.85|0
1651793910000|2022-05-05 23:38:30|606.77|603.97|607.02|604.22|607.02|604.22|606.77|603.97|0
1651793920000|2022-05-05 23:38:40|606.9|604.1|606.77|603.97|607.02|604.22|606.77|603.97|0
1651793950000|2022-05-05 23:39:10|607.02|604.22|607.02|604.22|607.02|604.22|607.02|604.22|0
1651793960000|2022-05-05 23:39:20|606.77|603.97|607.02|604.22|607.02|604.22|606.77|603.97|0
1651793970000|2022-05-05 23:39:30|607.14|604.34|607.26|604.46|607.26|604.46|607.14|604.34|0
1651793980000|2022-05-05 23:39:40|607.5|604.7|607.5|604.7|607.5|604.7|607.5|604.7|0
1651793990000|2022-05-05 23:39:50|607.26|604.46|607.26|604.46|607.26|604.46|607.26|604.46|0
1651794000000|2022-05-05 23:40:00|607.5|604.7|607.99|605.19|607.99|605.19|607.5|604.7|0
1651794010000|2022-05-05 23:40:10|607.75|604.95|607.75|604.95|607.75|604.95|607.75|604.95|0
1651794020000|2022-05-05 23:40:20|607.88|605.08|607.99|605.19|607.99|605.19|607.88|605.08|0
1651794030000|2022-05-05 23:40:30|607.75|604.95|607.5|604.7|607.75|604.95|607.5|604.7|0
1651794040000|2022-05-05 23:40:40|607.63|604.83|607.5|604.7|607.63|604.83|607.5|604.7|0
1651794050000|2022-05-05 23:40:50|607.26|604.46|607.02|604.22|607.26|604.46|607.02|604.22|0
1651794060000|2022-05-05 23:41:00|607.14|604.34|607.14|604.34|607.14|604.34|607.14|604.34|0
1651794070000|2022-05-05 23:41:10|607.02|604.22|606.77|603.97|607.02|604.22|606.53|603.73|0
1651794080000|2022-05-05 23:41:20|607.02|604.22|607.02|604.22|607.02|604.22|606.77|603.97|0
1651794100000|2022-05-05 23:41:40|606.77|603.97|606.53|603.73|606.77|603.97|606.53|603.73|0
1651794110000|2022-05-05 23:41:50|606.41|603.61|606.41|603.61|606.41|603.61|606.41|603.61|0
1651794120000|2022-05-05 23:42:00|606.53|603.73|606.77|603.97|606.9|604.1|606.53|603.73|0
1651794130000|2022-05-05 23:42:10|607.02|604.22|606.77|603.97|607.02|604.22|606.77|603.97|0
1651794140000|2022-05-05 23:42:20|606.65|603.85|606.53|603.73|606.65|603.85|606.53|603.73|0
1651794150000|2022-05-05 23:42:30|606.41|603.61|606.77|603.97|606.77|603.97|606.41|603.61|0
1651794170000|2022-05-05 23:42:50|607.02|604.22|607.02|604.22|607.02|604.22|607.02|604.22|0
1651794180000|2022-05-05 23:43:00|607.26|604.46|607.39|604.59|607.39|604.59|607.26|604.46|0
1651794190000|2022-05-05 23:43:10|607.26|604.46|607.26|604.46|607.26|604.46|607.02|604.22|0
1651794200000|2022-05-05 23:43:20|607.5|604.7|607.5|604.7|607.63|604.83|607.5|604.7|0
1651794220000|2022-05-05 23:43:40|607.26|604.46|607.5|604.7|607.5|604.7|607.26|604.46|0
1651794230000|2022-05-05 23:43:50|607.75|604.95|607.5|604.7|607.75|604.95|607.26|604.46|0
1651794240000|2022-05-05 23:44:00|607.63|604.83|607.26|604.46|607.63|604.83|607.26|604.46|0
1651794250000|2022-05-05 23:44:10|607.5|604.7|607.39|604.59|607.5|604.7|607.26|604.46|0
1651794260000|2022-05-05 23:44:20|607.5|604.7|607.26|604.46|607.5|604.7|607.26|604.46|0
1651794270000|2022-05-05 23:44:30|607.14|604.34|607.26|604.46|607.26|604.46|607.14|604.34|0
1651794280000|2022-05-05 23:44:40|607.5|604.7|607.75|604.95|607.75|604.95|607.5|604.7|0
1651794290000|2022-05-05 23:44:50|607.5|604.7|607.5|604.7|607.5|604.7|607.5|604.7|0
1651794300000|2022-05-05 23:45:00|607.75|604.95|607.14|604.34|607.75|604.95|607.14|604.34|0
1651794310000|2022-05-05 23:45:10|607.26|604.46|607.5|604.7|607.5|604.7|607.26|604.46|0
1651794320000|2022-05-05 23:45:20|607.75|604.95|608.24|605.44|608.24|605.44|607.75|604.95|0
1651794330000|2022-05-05 23:45:30|608.48|605.68|609.46|606.66|609.46|606.66|608.48|605.68|0
1651794340000|2022-05-05 23:45:40|609.34|606.54|609.7|606.9|609.7|606.9|609.22|606.42|0
1651794350000|2022-05-05 23:45:50|609.83|607.03|609.46|606.66|609.83|607.03|609.46|606.66|0
1651794360000|2022-05-05 23:46:00|609.7|606.9|609.95|607.15|609.95|607.15|609.7|606.9|0
1651794370000|2022-05-05 23:46:10|610.19|607.39|609.22|606.42|610.19|607.39|609.22|606.42|0
1651794380000|2022-05-05 23:46:20|609.34|606.54|608.97|606.17|609.34|606.54|608.97|606.17|0
1651794390000|2022-05-05 23:46:30|609.22|606.42|609.22|606.42|609.22|606.42|609.1|606.3|0
1651794400000|2022-05-05 23:46:40|609.46|606.66|609.1|606.3|609.46|606.66|608.97|606.17|0
1651794410000|2022-05-05 23:46:50|609.22|606.42|609.46|606.66|609.46|606.66|609.22|606.42|0
1651794420000|2022-05-05 23:47:00|609.95|607.15|609.22|606.42|609.95|607.15|609.22|606.42|0
1651794430000|2022-05-05 23:47:10|609.34|606.54|609.22|606.42|609.46|606.66|609.22|606.42|0
1651794440000|2022-05-05 23:47:20|608.97|606.17|608.73|605.93|608.97|606.17|608.73|605.93|0
1651794450000|2022-05-05 23:47:30|608.48|605.68|608.24|605.44|608.73|605.93|608.24|605.44|0
1651794460000|2022-05-05 23:47:40|607.99|605.19|607.75|604.95|607.99|605.19|607.5|604.7|0
1651794470000|2022-05-05 23:47:50|607.99|605.19|608.36|605.56|608.36|605.56|607.99|605.19|0
1651794480000|2022-05-05 23:48:00|607.75|604.95|607.88|605.08|607.88|605.08|607.5|604.7|0
1651794490000|2022-05-05 23:48:10|607.01|604.21|607.5|604.7|607.75|604.95|607.01|604.21|0
1651794500000|2022-05-05 23:48:20|607.39|604.59|607.5|604.7|607.5|604.7|607.39|604.59|0
1651794510000|2022-05-05 23:48:30|607.39|604.59|607.63|604.83|607.63|604.83|607.39|604.59|0
1651794520000|2022-05-05 23:48:40|607.75|604.95|607.63|604.83|607.75|604.95|607.5|604.7|0
1651794530000|2022-05-05 23:48:50|607.75|604.95|607.75|604.95|607.75|604.95|607.75|604.95|0
1651794540000|2022-05-05 23:49:00|607.88|605.08|608.24|605.44|608.24|605.44|607.88|605.08|0
1651794550000|2022-05-05 23:49:10|608.48|605.68|608.48|605.68|608.48|605.68|608.24|605.44|0
1651794560000|2022-05-05 23:49:20|608.73|605.93|608.97|606.17|608.97|606.17|608.73|605.93|0
1651794570000|2022-05-05 23:49:30|609.22|606.42|609.22|606.42|609.22|606.42|608.97|606.17|0
1651794580000|2022-05-05 23:49:40|609.21|606.41|608.97|606.17|609.46|606.66|608.97|606.17|0
1651794590000|2022-05-05 23:49:50|608.73|605.93|608.85|606.05|608.97|606.17|608.73|605.93|0
1651794600000|2022-05-05 23:50:00|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1651794610000|2022-05-05 23:50:10|608.85|606.05|609.1|606.3|609.1|606.3|608.85|606.05|0
1651794620000|2022-05-05 23:50:20|608.97|606.17|608.36|605.56|608.97|606.17|608.36|605.56|0
1651794630000|2022-05-05 23:50:30|608.48|605.68|608.36|605.56|608.73|605.93|608.36|605.56|0
1651794640000|2022-05-05 23:50:40|608.24|605.44|607.99|605.19|608.24|605.44|607.99|605.19|0
1651794650000|2022-05-05 23:50:50|607.75|604.95|607.26|604.46|607.99|605.19|607.26|604.46|0
1651794660000|2022-05-05 23:51:00|607.5|604.7|607.75|604.95|607.75|604.95|607.5|604.7|0
1651794670000|2022-05-05 23:51:10|607.88|605.08|607.99|605.19|608.12|605.32|607.88|605.08|0
1651794680000|2022-05-05 23:51:20|607.87|605.07|607.5|604.7|607.87|605.07|607.5|604.7|0
1651794690000|2022-05-05 23:51:30|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1651794700000|2022-05-05 23:51:40|606.77|603.97|606.53|603.73|606.77|603.97|606.53|603.73|0
1651794710000|2022-05-05 23:51:50|606.65|603.85|606.77|603.97|606.77|603.97|606.65|603.85|0
1651794720000|2022-05-05 23:52:00|606.53|603.73|606.53|603.73|606.53|603.73|606.41|603.61|0
1651794730000|2022-05-05 23:52:10|606.77|603.97|607.01|604.21|607.01|604.21|606.77|603.97|0
1651794740000|2022-05-05 23:52:20|606.77|603.97|606.53|603.73|606.77|603.97|606.53|603.73|0
1651794750000|2022-05-05 23:52:30|606.41|603.61|606.28|603.48|606.41|603.61|606.28|603.48|0
1651794770000|2022-05-05 23:52:50|606.53|603.73|606.77|603.97|606.77|603.97|606.53|603.73|0
1651794780000|2022-05-05 23:53:00|606.53|603.73|606.28|603.48|606.53|603.73|606.28|603.48|0
1651794790000|2022-05-05 23:53:10|606.41|603.61|606.65|603.85|606.65|603.85|606.41|603.61|0
1651794800000|2022-05-05 23:53:20|606.28|603.48|606.53|603.73|606.53|603.73|606.28|603.48|0
1651794810000|2022-05-05 23:53:30|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1651794820000|2022-05-05 23:53:40|606.53|603.73|606.77|603.97|606.77|603.97|606.53|603.73|0
1651794840000|2022-05-05 23:54:00|606.53|603.73|606.28|603.48|606.53|603.73|606.28|603.48|0
1651794850000|2022-05-05 23:54:10|606.41|603.61|606.41|603.61|606.41|603.61|606.41|603.61|0
1651794860000|2022-05-05 23:54:20|606.28|603.48|606.41|603.61|606.41|603.61|606.28|603.48|0
1651794870000|2022-05-05 23:54:30|606.28|603.48|606.53|603.73|606.53|603.73|606.28|603.48|0
1651794890000|2022-05-05 23:54:50|606.41|603.61|606.28|603.48|606.41|603.61|606.28|603.48|0
1651794900000|2022-05-05 23:55:00|606.41|603.61|606.28|603.48|606.41|603.61|606.28|603.48|0
1651794920000|2022-05-05 23:55:20|606.53|603.73|606.53|603.73|606.53|603.73|606.53|603.73|0
1651794930000|2022-05-05 23:55:30|606.65|603.85|606.77|603.97|606.77|603.97|606.65|603.85|0
1651794940000|2022-05-05 23:55:40|606.65|603.85|606.77|603.97|606.77|603.97|606.65|603.85|0
1651794950000|2022-05-05 23:55:50|606.9|604.1|607.01|604.21|607.01|604.21|606.77|603.97|0
1651794960000|2022-05-05 23:56:00|606.53|603.73|606.28|603.48|606.53|603.73|606.28|603.48|0
1651794970000|2022-05-05 23:56:10|606.53|603.73|606.77|603.97|606.77|603.97|606.53|603.73|0
1651794980000|2022-05-05 23:56:20|606.65|603.85|606.53|603.73|606.65|603.85|606.53|603.73|0
1651794990000|2022-05-05 23:56:30|606.41|603.61|606.28|603.48|606.41|603.61|606.28|603.48|0
1651795010000|2022-05-05 23:56:50|606.53|603.73|606.28|603.48|606.53|603.73|606.28|603.48|0
1651795040000|2022-05-05 23:57:20|606.53|603.73|606.28|603.48|606.53|603.73|606.28|603.48|0
1651795050000|2022-05-05 23:57:30|606.41|603.61|606.41|603.61|606.41|603.61|606.28|603.48|0
1651795060000|2022-05-05 23:57:40|606.52|603.72|606.52|603.72|606.52|603.72|606.52|603.72|0
1651795070000|2022-05-05 23:57:50|606.41|603.61|606.28|603.48|606.41|603.61|606.28|603.48|0
1651795080000|2022-05-05 23:58:00|605.3|602.5|605.3|602.5|605.3|602.5|605.3|602.5|0
1651795090000|2022-05-05 23:58:10|605.06|602.26|605.55|602.75|605.55|602.75|605.06|602.26|0
1651795100000|2022-05-05 23:58:20|606.04|603.24|606.04|603.24|606.04|603.24|606.04|603.24|0
1651795110000|2022-05-05 23:58:30|605.92|603.12|605.79|602.99|605.92|603.12|605.79|602.99|0
1651795120000|2022-05-05 23:58:40|605.92|603.12|606.04|603.24|606.04|603.24|605.92|603.12|0
1651795130000|2022-05-05 23:58:50|605.92|603.12|605.92|603.12|605.92|603.12|605.92|603.12|0
1651795140000|2022-05-05 23:59:00|605.79|602.99|605.3|602.5|605.79|602.99|605.3|602.5|0
1651795150000|2022-05-05 23:59:10|605.55|602.75|605.3|602.5|605.55|602.75|605.3|602.5|0
1651795160000|2022-05-05 23:59:20|605.55|602.75|605.79|602.99|605.79|602.99|605.55|602.75|0
1651795170000|2022-05-05 23:59:30|606.04|603.24|606.04|603.24|606.04|603.24|606.04|603.24|0
1651795180000|2022-05-05 23:59:40|605.79|602.99|606.04|603.24|606.28|603.48|605.79|602.99|0
1651795190000|2022-05-05 23:59:50|606.28|603.48|606.04|603.24|606.28|603.48|605.79|602.99|0
1651795200000|2022-05-06 00:00:00|605.3|602.5|605.55|602.75|605.79|602.99|605.3|602.5|0
1651795210000|2022-05-06 00:00:10|605.43|602.63|604.7|601.9|605.43|602.63|604.7|601.9|0
1651795220000|2022-05-06 00:00:20|604.81|602.01|604.57|601.77|604.81|602.01|604.57|601.77|0
1651795230000|2022-05-06 00:00:30|604.81|602.01|604.57|601.77|604.81|602.01|604.57|601.77|0
1651795240000|2022-05-06 00:00:40|604.33|601.53|604.81|602.01|604.81|602.01|604.33|601.53|0
1651795250000|2022-05-06 00:00:50|605.06|602.26|604.94|602.14|605.06|602.26|604.94|602.14|0
1651795260000|2022-05-06 00:01:00|605.3|602.5|605.79|602.99|605.79|602.99|605.3|602.5|0
1651795270000|2022-05-06 00:01:10|606.04|603.24|605.67|602.87|606.04|603.24|605.67|602.87|0
1651795280000|2022-05-06 00:01:20|605.79|602.99|605.55|602.75|605.79|602.99|605.55|602.75|0
1651795290000|2022-05-06 00:01:30|606.04|603.24|605.79|602.99|606.16|603.36|605.79|602.99|0
1651795300000|2022-05-06 00:01:40|606.28|603.48|606.77|603.97|606.77|603.97|606.28|603.48|0
1651795310000|2022-05-06 00:01:50|607.01|604.21|607.5|604.7|607.5|604.7|607.01|604.21|0
1651795320000|2022-05-06 00:02:00|607.38|604.58|607.5|604.7|607.63|604.83|607.38|604.58|0
1651795330000|2022-05-06 00:02:10|607.75|604.95|607.5|604.7|607.75|604.95|607.5|604.7|0
1651795340000|2022-05-06 00:02:20|607.75|604.95|608.85|606.05|608.85|606.05|607.75|604.95|0
1651795350000|2022-05-06 00:02:30|609.21|606.41|609.46|606.66|609.46|606.66|609.1|606.3|0
1651795360000|2022-05-06 00:02:40|609.21|606.41|609.21|606.41|609.21|606.41|608.97|606.17|0
1651795370000|2022-05-06 00:02:50|609.34|606.54|609.21|606.41|609.46|606.66|609.21|606.41|0
1651795380000|2022-05-06 00:03:00|609.46|606.66|609.7|606.9|609.95|607.15|609.46|606.66|0
1651795390000|2022-05-06 00:03:10|610.07|607.27|610.07|607.27|610.07|607.27|610.07|607.27|0
1651795400000|2022-05-06 00:03:20|610.32|607.52|609.95|607.15|610.32|607.52|609.95|607.15|0
1651795410000|2022-05-06 00:03:30|610.44|607.64|610.93|608.13|610.93|608.13|610.44|607.64|0
1651795420000|2022-05-06 00:03:40|610.68|607.88|610.44|607.64|610.68|607.88|610.44|607.64|0
1651795430000|2022-05-06 00:03:50|610.68|607.88|610.93|608.13|610.93|608.13|610.68|607.88|0
1651795440000|2022-05-06 00:04:00|610.68|607.88|610.19|607.39|610.68|607.88|610.19|607.39|0
1651795450000|2022-05-06 00:04:10|609.95|607.15|610.07|607.27|610.19|607.39|609.95|607.15|0
1651795460000|2022-05-06 00:04:20|609.95|607.15|609.7|606.9|609.95|607.15|609.7|606.9|0
1651795470000|2022-05-06 00:04:30|609.95|607.15|610.19|607.39|610.19|607.39|609.95|607.15|0
1651795480000|2022-05-06 00:04:40|609.95|607.15|609.95|607.15|609.95|607.15|609.95|607.15|0
1651795490000|2022-05-06 00:04:50|609.7|606.9|609.83|607.03|609.83|607.03|609.7|606.9|0
1651795500000|2022-05-06 00:05:00|610.19|607.39|612.88|610.08|612.88|610.08|610.19|607.39|0
1651795510000|2022-05-06 00:05:10|612.64|609.84|612.64|609.84|612.64|609.84|612.39|609.59|0
1651795520000|2022-05-06 00:05:20|612.76|609.96|612.52|609.72|612.76|609.96|612.39|609.59|0
1651795530000|2022-05-06 00:05:30|612.39|609.59|612.88|610.08|612.88|610.08|612.39|609.59|0
1651795540000|2022-05-06 00:05:40|612.76|609.96|612.64|609.84|612.76|609.96|612.64|609.84|0
1651795550000|2022-05-06 00:05:50|612.88|610.08|613.86|611.06|613.86|611.06|612.88|610.08|0
1651795560000|2022-05-06 00:06:00|613.25|610.45|613.86|611.06|613.86|611.06|613.25|610.45|0
1651795570000|2022-05-06 00:06:10|613.62|610.82|613.86|611.06|613.86|611.06|613.62|610.82|0
1651795580000|2022-05-06 00:06:20|613.62|610.82|613.86|611.06|613.86|611.06|613.62|610.82|0
1651795590000|2022-05-06 00:06:30|613.37|610.57|613.86|611.06|613.86|611.06|613.37|610.57|0
1651795600000|2022-05-06 00:06:40|614.11|611.31|614.6|611.8|614.6|611.8|614.11|611.31|0
1651795610000|2022-05-06 00:06:50|614.84|612.04|614.6|611.8|614.84|612.04|614.6|611.8|0
1651795620000|2022-05-06 00:07:00|614.84|612.04|615.08|612.28|615.08|612.28|614.84|612.04|0
1651795630000|2022-05-06 00:07:10|615.33|612.53|615.82|613.02|615.82|613.02|615.33|612.53|0
1651795640000|2022-05-06 00:07:20|616.31|613.51|615.95|613.15|616.31|613.51|615.95|613.15|0
1651795650000|2022-05-06 00:07:30|615.82|613.02|615.82|613.02|616.06|613.26|615.82|613.02|0
1651795660000|2022-05-06 00:07:40|616.31|613.51|617.04|614.24|617.42|614.62|616.31|613.51|0
1651795670000|2022-05-06 00:07:50|616.93|614.13|617.04|614.24|617.04|614.24|616.93|614.13|0
1651795680000|2022-05-06 00:08:00|617.29|614.49|616.8|614|617.29|614.49|616.8|614|0
1651795690000|2022-05-06 00:08:10|616.55|613.75|616.8|614|616.8|614|616.55|613.75|0
1651795700000|2022-05-06 00:08:20|616.55|613.75|616.55|613.75|616.8|614|616.55|613.75|0
1651795710000|2022-05-06 00:08:30|616.8|614|616.8|614|617.04|614.24|616.8|614|0
1651795720000|2022-05-06 00:08:40|615.82|613.02|616.06|613.26|616.06|613.26|615.82|613.02|0
1651795730000|2022-05-06 00:08:50|615.95|613.15|615.82|613.02|615.95|613.15|615.82|613.02|0
1651795740000|2022-05-06 00:09:00|616.06|613.26|615.57|612.77|616.06|613.26|615.57|612.77|0
1651795750000|2022-05-06 00:09:10|615.82|613.02|616.55|613.75|616.55|613.75|615.82|613.02|0
1651795760000|2022-05-06 00:09:20|616.8|614|616.55|613.75|616.8|614|616.55|613.75|0
1651795770000|2022-05-06 00:09:30|616.68|613.88|616.8|614|616.8|614|616.55|613.75|0
1651795780000|2022-05-06 00:09:40|616.55|613.75|615.33|612.53|616.8|614|615.33|612.53|0
1651795790000|2022-05-06 00:09:50|615.08|612.28|615.21|612.41|615.21|612.41|614.97|612.17|0
1651795800000|2022-05-06 00:10:00|615.33|612.53|615.57|612.77|615.57|612.77|615.08|612.28|0
1651795810000|2022-05-06 00:10:10|615.08|612.28|615.57|612.77|615.57|612.77|615.08|612.28|0
1651795820000|2022-05-06 00:10:20|615.33|612.53|615.46|612.66|615.57|612.77|615.33|612.53|0
1651795830000|2022-05-06 00:10:30|615.33|612.53|614.84|612.04|615.33|612.53|614.84|612.04|0
1651795840000|2022-05-06 00:10:40|615.08|612.28|615.57|612.77|615.57|612.77|615.08|612.28|0
1651795850000|2022-05-06 00:10:50|615.33|612.53|615.57|612.77|615.57|612.77|615.08|612.28|0
1651795860000|2022-05-06 00:11:00|615.33|612.53|615.57|612.77|615.57|612.77|615.08|612.28|0
1651795870000|2022-05-06 00:11:10|616.06|613.26|616.06|613.26|616.06|613.26|615.82|613.02|0
1651795880000|2022-05-06 00:11:20|616.31|613.51|616.31|613.51|616.44|613.64|616.31|613.51|0
1651795890000|2022-05-06 00:11:30|616.19|613.39|616.06|613.26|616.31|613.51|616.06|613.26|0
1651795900000|2022-05-06 00:11:40|615.57|612.77|615.33|612.53|615.57|612.77|615.33|612.53|0
1651795910000|2022-05-06 00:11:50|615.57|612.77|615.95|613.15|616.06|613.26|615.57|612.77|0
1651795920000|2022-05-06 00:12:00|615.82|613.02|615.82|613.02|616.06|613.26|615.82|613.02|0
1651795930000|2022-05-06 00:12:10|615.46|612.66|616.06|613.26|616.31|613.51|615.46|612.66|0
1651795940000|2022-05-06 00:12:20|615.82|613.02|615.82|613.02|615.95|613.15|615.82|613.02|0
1651795950000|2022-05-06 00:12:30|615.57|612.77|615.33|612.53|615.57|612.77|615.33|612.53|0
1651795960000|2022-05-06 00:12:40|615.82|613.02|615.7|612.9|615.82|613.02|615.7|612.9|0
1651795970000|2022-05-06 00:12:50|617.53|614.73|617.53|614.73|617.91|615.11|617.53|614.73|0
1651795980000|2022-05-06 00:13:00|617.78|614.98|617.78|614.98|618.02|615.22|617.42|614.62|0
1651795990000|2022-05-06 00:13:10|618.27|615.47|618.51|615.71|618.51|615.71|618.27|615.47|0
1651796000000|2022-05-06 00:13:20|618.02|615.22|618.02|615.22|618.27|615.47|618.02|615.22|0
1651796010000|2022-05-06 00:13:30|617.78|614.98|618.02|615.22|618.02|615.22|617.78|614.98|0
1651796020000|2022-05-06 00:13:40|618.27|615.47|618.27|615.47|618.51|615.71|618.27|615.47|0
1651796030000|2022-05-06 00:13:50|618.02|615.22|618.02|615.22|618.27|615.47|618.02|615.22|0
1651796040000|2022-05-06 00:14:00|618.27|615.47|618.51|615.71|618.51|615.71|618.27|615.47|0
1651796050000|2022-05-06 00:14:10|619|616.2|618.64|615.84|619.98|617.18|618.64|615.84|0
1651796060000|2022-05-06 00:14:20|618.51|615.71|619.98|617.18|619.98|617.18|618.51|615.71|0
1651796070000|2022-05-06 00:14:30|620.72|617.92|620.23|617.43|620.72|617.92|620.23|617.43|0
1651796080000|2022-05-06 00:14:40|620.72|617.92|620.47|617.67|620.72|617.92|620.47|617.67|0
1651796090000|2022-05-06 00:14:50|620.72|617.92|619.98|617.18|620.72|617.92|619.98|617.18|0
1651796100000|2022-05-06 00:15:00|620.23|617.43|620.11|617.31|620.23|617.43|619.86|617.06|0
1651796110000|2022-05-06 00:15:10|619.25|616.45|619|616.2|619.62|616.82|619|616.2|0
1651796120000|2022-05-06 00:15:20|618.76|615.96|617.78|614.98|618.76|615.96|617.78|614.98|0
1651796130000|2022-05-06 00:15:30|618.51|615.71|618.02|615.22|619|616.2|618.02|615.22|0
1651796140000|2022-05-06 00:15:40|618.15|615.35|618.27|615.47|618.27|615.47|618.02|615.22|0
1651796150000|2022-05-06 00:15:50|618.51|615.71|618.02|615.22|618.51|615.71|618.02|615.22|0
1651796160000|2022-05-06 00:16:00|618.27|615.47|617.78|614.98|618.27|615.47|617.78|614.98|0
1651796170000|2022-05-06 00:16:10|617.53|614.73|617.53|614.73|617.53|614.73|617.53|614.73|0
1651796180000|2022-05-06 00:16:20|617.66|614.86|618.02|615.22|618.02|615.22|617.53|614.73|0
1651796190000|2022-05-06 00:16:30|618.27|615.47|618.02|615.22|618.27|615.47|617.78|614.98|0
1651796200000|2022-05-06 00:16:40|617.78|614.98|617.53|614.73|617.78|614.98|617.53|614.73|0
1651796210000|2022-05-06 00:16:50|617.78|614.98|617.29|614.49|617.78|614.98|617.29|614.49|0
1651796220000|2022-05-06 00:17:00|616.8|614|616.55|613.75|616.8|614|616.55|613.75|0
1651796230000|2022-05-06 00:17:10|616.8|614|616.55|613.75|616.8|614|616.55|613.75|0
1651796240000|2022-05-06 00:17:20|616.31|613.51|616.06|613.26|616.31|613.51|616.06|613.26|0
1651796250000|2022-05-06 00:17:30|616.8|614|616.55|613.75|616.8|614|616.55|613.75|0
1651796260000|2022-05-06 00:17:40|616.06|613.26|616.06|613.26|616.06|613.26|616.06|613.26|0
1651796270000|2022-05-06 00:17:50|616.31|613.51|615.33|612.53|616.31|613.51|615.33|612.53|0
1651796280000|2022-05-06 00:18:00|615.08|612.28|615.57|612.77|615.57|612.77|615.08|612.28|0
1651796290000|2022-05-06 00:18:10|615.82|613.02|616.06|613.26|616.06|613.26|615.82|613.02|0
1651796300000|2022-05-06 00:18:20|615.82|613.02|615.57|612.77|615.82|613.02|615.57|612.77|0
1651796310000|2022-05-06 00:18:30|615.82|613.02|615.57|612.77|615.82|613.02|615.57|612.77|0
1651796320000|2022-05-06 00:18:40|615.33|612.53|615.33|612.53|615.33|612.53|615.08|612.28|0
1651796330000|2022-05-06 00:18:50|615.57|612.77|615.7|612.9|615.7|612.9|615.57|612.77|0
1651796340000|2022-05-06 00:19:00|615.57|612.77|615.08|612.28|615.57|612.77|614.97|612.17|0
1651796350000|2022-05-06 00:19:10|612.88|610.08|612.15|609.35|612.88|610.08|612.15|609.35|0
1651796360000|2022-05-06 00:19:20|611.9|609.1|612.15|609.35|612.15|609.35|611.9|609.1|0
1651796370000|2022-05-06 00:19:30|612.39|609.59|612.88|610.08|612.88|610.08|612.39|609.59|0
1651796380000|2022-05-06 00:19:40|613.13|610.33|612.88|610.08|613.37|610.57|612.88|610.08|0
1651796390000|2022-05-06 00:19:50|612.76|609.96|612.64|609.84|612.76|609.96|612.15|609.35|0
1651796400000|2022-05-06 00:20:00|612.39|609.59|612.64|609.84|612.88|610.08|612.39|609.59|0
1651796410000|2022-05-06 00:20:10|612.39|609.59|612.88|610.08|612.88|610.08|612.39|609.59|0
1651796420000|2022-05-06 00:20:20|613.01|610.21|613.01|610.21|613.01|610.21|613.01|610.21|0
1651796430000|2022-05-06 00:20:30|612.39|609.59|612.39|609.59|612.64|609.84|612.39|609.59|0
1651796440000|2022-05-06 00:20:40|612.64|609.84|612.76|609.96|612.76|609.96|612.64|609.84|0
1651796450000|2022-05-06 00:20:50|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1651796460000|2022-05-06 00:21:00|612.76|609.96|611.9|609.1|612.76|609.96|611.9|609.1|0
1651796470000|2022-05-06 00:21:10|612.03|609.23|611.9|609.1|612.15|609.35|611.9|609.1|0
1651796480000|2022-05-06 00:21:20|612.15|609.35|612.39|609.59|612.39|609.59|612.15|609.35|0
1651796490000|2022-05-06 00:21:30|611.9|609.1|611.66|608.86|611.9|609.1|611.66|608.86|0
1651796500000|2022-05-06 00:21:40|611.9|609.1|612.27|609.47|612.27|609.47|611.66|608.86|0
1651796510000|2022-05-06 00:21:50|612.15|609.35|612.15|609.35|612.39|609.59|612.15|609.35|0
1651796520000|2022-05-06 00:22:00|611.78|608.98|611.66|608.86|611.78|608.98|611.66|608.86|0
1651796530000|2022-05-06 00:22:10|611.9|609.1|612.15|609.35|612.15|609.35|611.78|608.98|0
1651796540000|2022-05-06 00:22:20|611.9|609.1|611.9|609.1|611.9|609.1|611.66|608.86|0
1651796550000|2022-05-06 00:22:30|611.66|608.86|611.78|608.98|611.9|609.1|611.66|608.86|0
1651796560000|2022-05-06 00:22:40|611.54|608.74|611.41|608.61|611.54|608.74|611.41|608.61|0
1651796570000|2022-05-06 00:22:50|610.92|608.12|610.92|608.12|610.92|608.12|610.68|607.88|0
1651796580000|2022-05-06 00:23:00|610.81|608.01|611.05|608.25|611.05|608.25|610.68|607.88|0
1651796590000|2022-05-06 00:23:10|610.92|608.12|610.92|608.12|611.17|608.37|610.92|608.12|0
1651796600000|2022-05-06 00:23:20|610.68|607.88|610.92|608.12|610.92|608.12|610.68|607.88|0
1651796610000|2022-05-06 00:23:30|611.17|608.37|610.92|608.12|611.41|608.61|610.92|608.12|0
1651796620000|2022-05-06 00:23:40|611.05|608.25|611.17|608.37|611.29|608.49|611.05|608.25|0
1651796630000|2022-05-06 00:23:50|610.92|608.12|611.17|608.37|611.17|608.37|610.92|608.12|0
1651796640000|2022-05-06 00:24:00|611.29|608.49|611.29|608.49|611.41|608.61|611.29|608.49|0
1651796650000|2022-05-06 00:24:10|611.41|608.61|611.66|608.86|611.66|608.86|611.41|608.61|0
1651796660000|2022-05-06 00:24:20|611.41|608.61|611.17|608.37|611.41|608.61|611.17|608.37|0
1651796670000|2022-05-06 00:24:30|611.41|608.61|612.03|609.23|612.03|609.23|611.41|608.61|0
1651796680000|2022-05-06 00:24:40|612.15|609.35|612.27|609.47|612.27|609.47|612.15|609.35|0
1651796690000|2022-05-06 00:24:50|612.39|609.59|612.64|609.84|612.64|609.84|612.39|609.59|0
1651796700000|2022-05-06 00:25:00|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1651796710000|2022-05-06 00:25:10|613.01|610.21|612.88|610.08|613.12|610.32|612.88|610.08|0
1651796720000|2022-05-06 00:25:20|612.64|609.84|612.52|609.72|612.64|609.84|612.52|609.72|0
1651796730000|2022-05-06 00:25:30|612.64|609.84|612.39|609.59|612.64|609.84|612.39|609.59|0
1651796740000|2022-05-06 00:25:40|612.27|609.47|612.27|609.47|612.27|609.47|612.27|609.47|0
1651796750000|2022-05-06 00:25:50|612.22|609.42|612.22|609.42|612.22|609.42|612.1|609.3|0
1651796760000|2022-05-06 00:26:00|612.46|609.66|613.27|610.47|613.27|610.47|612.46|609.66|0
1651796770000|2022-05-06 00:26:10|613.03|610.23|613.03|610.23|613.03|610.23|612.78|609.98|0
1651796780000|2022-05-06 00:26:20|613.15|610.35|613.03|610.23|613.15|610.35|613.03|610.23|0
1651796790000|2022-05-06 00:26:30|612.78|609.98|613.27|610.47|613.27|610.47|612.78|609.98|0
1651796800000|2022-05-06 00:26:40|613.03|610.23|612.78|609.98|613.03|610.23|612.78|609.98|0
1651796810000|2022-05-06 00:26:50|613.03|610.23|613.03|610.23|613.03|610.23|612.78|609.98|0
1651796820000|2022-05-06 00:27:00|612.78|609.98|613.03|610.23|613.03|610.23|612.66|609.86|0
1651796830000|2022-05-06 00:27:10|612.91|610.11|613.15|610.35|613.15|610.35|612.91|610.11|0
1651796840000|2022-05-06 00:27:20|613.03|610.23|613.03|610.23|613.03|610.23|612.91|610.11|0
1651796850000|2022-05-06 00:27:30|612.91|610.11|612.54|609.74|612.91|610.11|612.54|609.74|0
1651796860000|2022-05-06 00:27:40|612.78|609.98|612.05|609.25|612.78|609.98|612.05|609.25|0
1651796870000|2022-05-06 00:27:50|612.54|609.74|612.42|609.62|612.54|609.74|612.18|609.38|0
1651796880000|2022-05-06 00:28:00|612.05|609.25|612.29|609.49|612.29|609.49|612.05|609.25|0
1651796890000|2022-05-06 00:28:10|612.54|609.74|612.78|609.98|612.78|609.98|612.54|609.74|0
1651796900000|2022-05-06 00:28:20|612.54|609.74|612.54|609.74|612.78|609.98|612.54|609.74|0
1651796910000|2022-05-06 00:28:30|612.18|609.38|612.29|609.49|612.29|609.49|612.18|609.38|0
1651796920000|2022-05-06 00:28:40|612.54|609.74|612.78|609.98|612.78|609.98|612.54|609.74|0
1651796930000|2022-05-06 00:28:50|612.66|609.86|612.78|609.98|612.78|609.98|612.66|609.86|0
1651796940000|2022-05-06 00:29:00|612.54|609.74|612.54|609.74|612.78|609.98|612.54|609.74|0
1651796950000|2022-05-06 00:29:10|612.29|609.49|612.66|609.86|612.78|609.98|612.29|609.49|0
1651796960000|2022-05-06 00:29:20|612.78|609.98|612.54|609.74|612.78|609.98|612.54|609.74|0
1651796970000|2022-05-06 00:29:30|612.66|609.86|612.54|609.74|612.66|609.86|612.54|609.74|0
1651796980000|2022-05-06 00:29:40|612.78|609.98|613.03|610.23|613.03|610.23|612.54|609.74|0
1651796990000|2022-05-06 00:29:50|612.78|609.98|612.78|609.98|612.78|609.98|612.78|609.98|0
1651797000000|2022-05-06 00:30:00|613.03|610.23|613.15|610.35|613.15|610.35|613.03|610.23|0
1651797010000|2022-05-06 00:30:10|613.64|610.84|613.27|610.47|613.76|610.96|613.27|610.47|0
1651797020000|2022-05-06 00:30:20|613.52|610.72|613.27|610.47|613.52|610.72|613.03|610.23|0
1651797030000|2022-05-06 00:30:30|613.64|610.84|614|611.2|614|611.2|613.64|610.84|0
1651797040000|2022-05-06 00:30:40|613.76|610.96|614|611.2|614|611.2|613.76|610.96|0
1651797050000|2022-05-06 00:30:50|613.89|611.09|614.25|611.45|614.25|611.45|613.89|611.09|0
1651797060000|2022-05-06 00:31:00|614.38|611.58|614.49|611.69|614.49|611.69|614.38|611.58|0
1651797070000|2022-05-06 00:31:10|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1651797080000|2022-05-06 00:31:20|614.49|611.69|615.47|612.67|615.47|612.67|614.49|611.69|0
1651797090000|2022-05-06 00:31:30|614.98|612.18|615.72|612.92|615.72|612.92|614.98|612.18|0
1651797100000|2022-05-06 00:31:40|615.96|613.16|616.45|613.65|616.45|613.65|615.72|612.92|0
1651797110000|2022-05-06 00:31:50|616.69|613.89|616.69|613.89|616.69|613.89|616.58|613.78|0
1651797120000|2022-05-06 00:32:00|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1651797130000|2022-05-06 00:32:10|616.33|613.53|616.45|613.65|616.45|613.65|616.33|613.53|0
1651797140000|2022-05-06 00:32:20|616.2|613.4|615.72|612.92|616.2|613.4|615.72|612.92|0
1651797150000|2022-05-06 00:32:30|615.23|612.43|615.96|613.16|615.96|613.16|615.23|612.43|0
1651797160000|2022-05-06 00:32:40|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1651797180000|2022-05-06 00:33:00|616.33|613.53|616.33|613.53|616.33|613.53|616.33|613.53|0
1651797190000|2022-05-06 00:33:10|616.69|613.89|617.18|614.38|617.18|614.38|616.69|613.89|0
1651797200000|2022-05-06 00:33:20|616.94|614.14|616.45|613.65|616.94|614.14|616.45|613.65|0
1651797210000|2022-05-06 00:33:30|616.2|613.4|615.47|612.67|616.2|613.4|615.47|612.67|0
1651797230000|2022-05-06 00:33:50|615.72|612.92|616.2|613.4|616.2|613.4|615.72|612.92|0
1651797240000|2022-05-06 00:34:00|616.33|613.53|616.2|613.4|616.33|613.53|616.09|613.29|0
1651797250000|2022-05-06 00:34:10|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1651797260000|2022-05-06 00:34:20|616.69|613.89|616.82|614.02|616.82|614.02|616.69|613.89|0
1651797270000|2022-05-06 00:34:30|616.69|613.89|616.58|613.78|616.69|613.89|616.58|613.78|0
1651797280000|2022-05-06 00:34:40|615.72|612.92|615.72|612.92|615.72|612.92|615.47|612.67|0
1651797290000|2022-05-06 00:34:50|615.84|613.04|615.72|612.92|615.96|613.16|615.72|612.92|0
1651797300000|2022-05-06 00:35:00|615.96|613.16|615.72|612.92|615.96|613.16|615.72|612.92|0
1651797310000|2022-05-06 00:35:10|616.2|613.4|616.45|613.65|616.45|613.65|616.2|613.4|0
1651797320000|2022-05-06 00:35:20|616.58|613.78|616.69|613.89|616.94|614.14|616.58|613.78|0
1651797330000|2022-05-06 00:35:30|616.82|614.02|616.82|614.02|616.82|614.02|616.82|614.02|0
1651797340000|2022-05-06 00:35:40|616.69|613.89|616.2|613.4|616.94|614.14|616.2|613.4|0
1651797350000|2022-05-06 00:35:50|616.09|613.29|616.2|613.4|616.2|613.4|616.09|613.29|0
1651797360000|2022-05-06 00:36:00|616.45|613.65|615.84|613.04|616.45|613.65|615.84|613.04|0
1651797370000|2022-05-06 00:36:10|615.96|613.16|615.96|613.16|615.96|613.16|615.96|613.16|0
1651797380000|2022-05-06 00:36:20|615.84|613.04|615.96|613.16|615.96|613.16|615.84|613.04|0
1651797390000|2022-05-06 00:36:30|616.2|613.4|616.45|613.65|616.69|613.89|616.2|613.4|0
1651797400000|2022-05-06 00:36:40|616.2|613.4|616.45|613.65|616.45|613.65|616.2|613.4|0
1651797410000|2022-05-06 00:36:50|616.69|613.89|616.33|613.53|616.69|613.89|616.33|613.53|0
1651797420000|2022-05-06 00:37:00|616.2|613.4|616.2|613.4|616.2|613.4|615.96|613.16|0
1651797430000|2022-05-06 00:37:10|615.96|613.16|616.2|613.4|616.2|613.4|615.96|613.16|0
1651797440000|2022-05-06 00:37:20|615.47|612.67|616.2|613.4|616.2|613.4|615.47|612.67|0
1651797450000|2022-05-06 00:37:30|615.96|613.16|615.96|613.16|615.96|613.16|615.96|613.16|0
1651797460000|2022-05-06 00:37:40|615.71|612.91|615.71|612.91|615.96|613.16|615.71|612.91|0
1651797470000|2022-05-06 00:37:50|615.47|612.67|617.18|614.38|617.18|614.38|615.47|612.67|0
1651797480000|2022-05-06 00:38:00|616.82|614.02|617.18|614.38|617.18|614.38|616.82|614.02|0
1651797490000|2022-05-06 00:38:10|617.07|614.27|616.69|613.89|617.07|614.27|616.69|613.89|0
1651797500000|2022-05-06 00:38:20|616.45|613.65|616.45|613.65|616.69|613.89|616.45|613.65|0
1651797510000|2022-05-06 00:38:30|616.69|613.89|616.69|613.89|616.69|613.89|616.69|613.89|0
1651797520000|2022-05-06 00:38:40|616.58|613.78|616.2|613.4|616.58|613.78|616.2|613.4|0
1651797530000|2022-05-06 00:38:50|616.94|614.14|617.43|614.63|617.43|614.63|616.94|614.14|0
1651797540000|2022-05-06 00:39:00|617.92|615.12|618.41|615.61|618.9|616.1|617.92|615.12|0
1651797550000|2022-05-06 00:39:10|618.65|615.85|618.65|615.85|618.65|615.85|618.65|615.85|0
1651797560000|2022-05-06 00:39:20|618.78|615.98|618.41|615.61|618.78|615.98|618.41|615.61|0
1651797570000|2022-05-06 00:39:30|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1651797580000|2022-05-06 00:39:40|617.92|615.12|618.65|615.85|618.65|615.85|617.67|614.87|0
1651797590000|2022-05-06 00:39:50|618.41|615.61|618.16|615.36|618.41|615.61|618.16|615.36|0
1651797600000|2022-05-06 00:40:00|618.04|615.24|618.16|615.36|618.29|615.49|618.04|615.24|0
1651797610000|2022-05-06 00:40:10|618.29|615.49|618.16|615.36|618.29|615.49|617.92|615.12|0
1651797620000|2022-05-06 00:40:20|617.92|615.12|617.67|614.87|617.92|615.12|617.67|614.87|0
1651797630000|2022-05-06 00:40:30|617.8|615|618.16|615.36|618.16|615.36|617.8|615|0
1651797640000|2022-05-06 00:40:40|617.92|615.12|618.16|615.36|618.16|615.36|617.67|614.87|0
1651797650000|2022-05-06 00:40:50|617.92|615.12|617.92|615.12|617.92|615.12|617.92|615.12|0
1651797660000|2022-05-06 00:41:00|617.67|614.87|618.16|615.36|618.16|615.36|617.67|614.87|0
1651797670000|2022-05-06 00:41:10|617.92|615.12|617.67|614.87|617.92|615.12|617.43|614.63|0
1651797680000|2022-05-06 00:41:20|617.8|615|617.67|614.87|617.8|615|617.67|614.87|0
1651797690000|2022-05-06 00:41:30|617.92|615.12|618.16|615.36|618.16|615.36|617.92|615.12|0
1651797700000|2022-05-06 00:41:40|618.04|615.24|617.92|615.12|618.16|615.36|617.92|615.12|0
1651797710000|2022-05-06 00:41:50|617.8|615|617.67|614.87|617.8|615|617.55|614.75|0
1651797720000|2022-05-06 00:42:00|617.55|614.75|617.67|614.87|617.67|614.87|617.55|614.75|0
1651797730000|2022-05-06 00:42:10|617.55|614.75|617.43|614.63|617.55|614.75|617.43|614.63|0
1651797740000|2022-05-06 00:42:20|617.67|614.87|617.43|614.63|617.67|614.87|617.43|614.63|0
1651797750000|2022-05-06 00:42:30|617.67|614.87|617.67|614.87|617.67|614.87|617.18|614.38|0
1651797760000|2022-05-06 00:42:40|617.18|614.38|617.18|614.38|617.18|614.38|617.18|614.38|0
1651797770000|2022-05-06 00:42:50|617.06|614.26|616.94|614.14|617.06|614.26|616.94|614.14|0
1651797780000|2022-05-06 00:43:00|617.43|614.63|617.18|614.38|617.43|614.63|616.94|614.14|0
1651797790000|2022-05-06 00:43:10|617.92|615.12|617.67|614.87|617.92|615.12|617.67|614.87|0
1651797800000|2022-05-06 00:43:20|617.8|615|617.92|615.12|617.92|615.12|617.67|614.87|0
1651797810000|2022-05-06 00:43:30|617.67|614.87|617.67|614.87|617.92|615.12|617.67|614.87|0
1651797820000|2022-05-06 00:43:40|617.8|615|617.67|614.87|617.8|615|617.67|614.87|0
1651797830000|2022-05-06 00:43:50|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1651797840000|2022-05-06 00:44:00|617.18|614.38|617.18|614.38|617.43|614.63|616.94|614.14|0
1651797850000|2022-05-06 00:44:10|617.67|614.87|617.8|615|617.92|615.12|617.67|614.87|0
1651797860000|2022-05-06 00:44:20|617.67|614.87|617.67|614.87|617.67|614.87|617.67|614.87|0
1651797870000|2022-05-06 00:44:30|617.92|615.12|617.92|615.12|617.92|615.12|617.67|614.87|0
1651797880000|2022-05-06 00:44:40|617.67|614.87|617.18|614.38|617.67|614.87|617.18|614.38|0
1651797890000|2022-05-06 00:44:50|616.94|614.14|617.43|614.63|617.67|614.87|616.94|614.14|0
1651797900000|2022-05-06 00:45:00|617.92|615.12|618.16|615.36|618.16|615.36|617.92|615.12|0
1651797910000|2022-05-06 00:45:10|617.92|615.12|618.04|615.24|618.16|615.36|617.92|615.12|0
1651797920000|2022-05-06 00:45:20|617.67|614.87|617.43|614.63|617.67|614.87|617.31|614.51|0
1651797930000|2022-05-06 00:45:30|617.67|614.87|617.18|614.38|617.67|614.87|617.18|614.38|0
1651797940000|2022-05-06 00:45:40|617.43|614.63|618.16|615.36|618.16|615.36|617.43|614.63|0
1651797950000|2022-05-06 00:45:50|617.92|615.12|618.29|615.49|618.29|615.49|617.92|615.12|0
1651797960000|2022-05-06 00:46:00|619.14|616.34|619.38|616.58|619.38|616.58|618.89|616.09|0
1651797970000|2022-05-06 00:46:10|619.51|616.71|620.12|617.32|620.36|617.56|619.51|616.71|0
1651797980000|2022-05-06 00:46:20|620.36|617.56|619.87|617.07|620.36|617.56|619.87|617.07|0
1651797990000|2022-05-06 00:46:30|620|617.2|619.87|617.07|620|617.2|619.87|617.07|0
1651798000000|2022-05-06 00:46:40|619.76|616.96|618.4|615.6|619.76|616.96|618.4|615.6|0
1651798010000|2022-05-06 00:46:50|618.16|615.36|618.4|615.6|618.65|615.85|618.16|615.36|0
1651798020000|2022-05-06 00:47:00|618.29|615.49|617.55|614.75|618.4|615.6|617.55|614.75|0
1651798030000|2022-05-06 00:47:10|617.18|614.38|616.69|613.89|617.18|614.38|616.69|613.89|0
1651798040000|2022-05-06 00:47:20|616.94|614.14|616.45|613.65|616.94|614.14|616.45|613.65|0
1651798050000|2022-05-06 00:47:30|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1651798060000|2022-05-06 00:47:40|616.82|614.02|616.94|614.14|616.94|614.14|616.69|613.89|0
1651798070000|2022-05-06 00:47:50|616.69|613.89|616.33|613.53|616.69|613.89|616.33|613.53|0
1651798080000|2022-05-06 00:48:00|616.2|613.4|616.69|613.89|616.69|613.89|616.2|613.4|0
1651798090000|2022-05-06 00:48:10|616.57|613.77|617.18|614.38|617.18|614.38|616.57|613.77|0
1651798100000|2022-05-06 00:48:20|617.06|614.26|617.06|614.26|617.18|614.38|617.06|614.26|0
1651798110000|2022-05-06 00:48:30|617.18|614.38|617.18|614.38|617.18|614.38|617.06|614.26|0
1651798120000|2022-05-06 00:48:40|617.31|614.51|617.18|614.38|617.31|614.51|617.18|614.38|0
1651798140000|2022-05-06 00:49:00|617.31|614.51|617.67|614.87|617.67|614.87|617.31|614.51|0
1651798150000|2022-05-06 00:49:10|617.92|615.12|618.16|615.36|618.16|615.36|617.92|615.12|0
1651798160000|2022-05-06 00:49:20|618.53|615.73|618.65|615.85|618.65|615.85|618.53|615.73|0
1651798170000|2022-05-06 00:49:30|618.4|615.6|618.29|615.49|618.53|615.73|618.29|615.49|0
1651798180000|2022-05-06 00:49:40|618.16|615.36|617.67|614.87|618.16|615.36|617.55|614.75|0
1651798190000|2022-05-06 00:49:50|617.92|615.12|617.8|615|617.92|615.12|617.8|615|0
1651798200000|2022-05-06 00:50:00|618.16|615.36|618.04|615.24|618.16|615.36|617.91|615.11|0
1651798210000|2022-05-06 00:50:10|618.29|615.49|618.89|616.09|618.89|616.09|618.29|615.49|0
1651798220000|2022-05-06 00:50:20|618.65|615.85|618.89|616.09|618.89|616.09|618.65|615.85|0
1651798230000|2022-05-06 00:50:30|619.14|616.34|618.78|615.98|619.14|616.34|618.78|615.98|0
1651798240000|2022-05-06 00:50:40|618.53|615.73|618.53|615.73|618.53|615.73|618.4|615.6|0
1651798250000|2022-05-06 00:50:50|618.29|615.49|617.43|614.63|618.29|615.49|617.43|614.63|0
1651798260000|2022-05-06 00:51:00|617.31|614.51|616.94|614.14|617.31|614.51|616.94|614.14|0
1651798270000|2022-05-06 00:51:10|616.57|613.77|616.82|614.02|616.94|614.14|616.57|613.77|0
1651798280000|2022-05-06 00:51:20|616.57|613.77|616.45|613.65|616.57|613.77|616.45|613.65|0
1651798290000|2022-05-06 00:51:30|616.69|613.89|616.94|614.14|616.94|614.14|616.69|613.89|0
1651798300000|2022-05-06 00:51:40|617.18|614.38|616.2|613.4|617.31|614.51|616.2|613.4|0
1651798310000|2022-05-06 00:51:50|616.08|613.28|615.96|613.16|616.08|613.28|615.96|613.16|0
1651798320000|2022-05-06 00:52:00|616.33|613.53|616.2|613.4|616.33|613.53|616.2|613.4|0
1651798330000|2022-05-06 00:52:10|616.45|613.65|616.33|613.53|616.45|613.65|616.2|613.4|0
1651798340000|2022-05-06 00:52:20|616.45|613.65|616.94|614.14|616.94|614.14|616.2|613.4|0
1651798350000|2022-05-06 00:52:30|616.69|613.89|616.94|614.14|616.94|614.14|616.69|613.89|0
1651798360000|2022-05-06 00:52:40|617.06|614.26|617.18|614.38|617.18|614.38|617.06|614.26|0
1651798370000|2022-05-06 00:52:50|617.31|614.51|618.4|615.6|618.4|615.6|617.31|614.51|0
1651798380000|2022-05-06 00:53:00|618.16|615.36|618.4|615.6|618.4|615.6|618.16|615.36|0
1651798390000|2022-05-06 00:53:10|618.53|615.73|618.65|615.85|618.65|615.85|618.4|615.6|0
1651798400000|2022-05-06 00:53:20|620.24|617.44|620.12|617.32|620.85|618.05|620.12|617.32|0
1651798410000|2022-05-06 00:53:30|619.63|616.83|619.14|616.34|619.63|616.83|619.14|616.34|0
1651798430000|2022-05-06 00:53:50|618.65|615.85|617.91|615.11|618.65|615.85|617.55|614.75|0
1651798440000|2022-05-06 00:54:00|618.04|615.24|618.04|615.24|618.16|615.36|618.04|615.24|0
1651798450000|2022-05-06 00:54:10|617.91|615.11|617.8|615|617.91|615.11|617.8|615|0
1651798460000|2022-05-06 00:54:20|617.91|615.11|618.4|615.6|618.65|615.85|617.91|615.11|0
1651798470000|2022-05-06 00:54:30|618.53|615.73|618.65|615.85|618.65|615.85|618.53|615.73|0
1651798480000|2022-05-06 00:54:40|618.89|616.09|619.75|616.95|619.75|616.95|618.89|616.09|0
1651798490000|2022-05-06 00:54:50|619.63|616.83|619.38|616.58|619.63|616.83|619.14|616.34|0
1651798500000|2022-05-06 00:55:00|619.14|616.34|619.75|616.95|619.87|617.07|619.14|616.34|0
1651798510000|2022-05-06 00:55:10|619.38|616.58|619.63|616.83|619.63|616.83|619.38|616.58|0
1651798520000|2022-05-06 00:55:20|620.12|617.32|619.63|616.83|620.12|617.32|619.63|616.83|0
1651798530000|2022-05-06 00:55:30|619.38|616.58|619.02|616.22|619.38|616.58|619.02|616.22|0
1651798540000|2022-05-06 00:55:40|619.51|616.71|619.87|617.07|619.87|617.07|619.38|616.58|0
1651798550000|2022-05-06 00:55:50|622.08|619.28|621.59|618.79|622.08|619.28|621.59|618.79|0
1651798560000|2022-05-06 00:56:00|621.71|618.91|623.18|620.38|623.18|620.38|621.71|618.91|0
1651798570000|2022-05-06 00:56:10|623.3|620.5|623.54|620.74|623.54|620.74|623.05|620.25|0
1651798580000|2022-05-06 00:56:20|623.3|620.5|622.81|620.01|623.3|620.5|622.81|620.01|0
1651798590000|2022-05-06 00:56:30|623.05|620.25|623.79|620.99|623.79|620.99|623.05|620.25|0
1651798600000|2022-05-06 00:56:40|623.92|621.12|623.54|620.74|623.92|621.12|623.54|620.74|0
1651798610000|2022-05-06 00:56:50|624.03|621.23|624.03|621.23|624.03|621.23|623.79|620.99|0
1651798620000|2022-05-06 00:57:00|623.79|620.99|622.81|620.01|623.79|620.99|622.81|620.01|0
1651798630000|2022-05-06 00:57:10|623.05|620.25|623.05|620.25|623.05|620.25|623.05|620.25|0
1651798640000|2022-05-06 00:57:20|624.03|621.23|624.03|621.23|624.03|621.23|624.03|621.23|0
1651798650000|2022-05-06 00:57:30|623.79|620.99|624.03|621.23|624.03|621.23|623.67|620.87|0
1651798660000|2022-05-06 00:57:40|624.28|621.48|623.54|620.74|624.28|621.48|623.54|620.74|0
1651798670000|2022-05-06 00:57:50|623.79|620.99|623.67|620.87|623.79|620.99|623.67|620.87|0
1651798680000|2022-05-06 00:58:00|623.3|620.5|623.3|620.5|623.54|620.74|623.3|620.5|0
1651798690000|2022-05-06 00:58:10|623.18|620.38|623.18|620.38|623.18|620.38|623.05|620.25|0
1651798700000|2022-05-06 00:58:20|623.05|620.25|623.18|620.38|623.3|620.5|623.05|620.25|0
1651798710000|2022-05-06 00:58:30|622.81|620.01|623.54|620.74|623.54|620.74|622.81|620.01|0
1651798720000|2022-05-06 00:58:40|623.67|620.87|623.79|620.99|623.79|620.99|623.67|620.87|0
1651798730000|2022-05-06 00:58:50|623.67|620.87|623.79|620.99|623.79|620.99|623.67|620.87|0
1651798740000|2022-05-06 00:59:00|623.54|620.74|622.94|620.14|623.54|620.74|622.94|620.14|0
1651798750000|2022-05-06 00:59:10|622.81|620.01|623.05|620.25|623.05|620.25|622.56|619.76|0
1651798760000|2022-05-06 00:59:20|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1651798770000|2022-05-06 00:59:30|623.3|620.5|622.56|619.76|623.3|620.5|622.56|619.76|0
1651798780000|2022-05-06 00:59:40|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1651798790000|2022-05-06 00:59:50|622.07|619.27|622.32|619.52|622.32|619.52|622.07|619.27|0
1651798800000|2022-05-06 01:00:00|622.56|619.76|622.32|619.52|622.56|619.76|622.32|619.52|0
1651798810000|2022-05-06 01:00:10|622.2|619.4|621.34|618.54|622.2|619.4|621.34|618.54|0
1651798820000|2022-05-06 01:00:20|621.22|618.42|621.34|618.54|621.34|618.54|621.1|618.3|0
1651798830000|2022-05-06 01:00:30|621.59|618.79|622.32|619.52|622.32|619.52|621.59|618.79|0
1651798840000|2022-05-06 01:00:40|622.07|619.27|622.07|619.27|622.32|619.52|622.07|619.27|0
1651798850000|2022-05-06 01:00:50|621.83|619.03|621.83|619.03|621.83|619.03|621.71|618.91|0
1651798860000|2022-05-06 01:01:00|622.07|619.27|622.07|619.27|622.07|619.27|621.83|619.03|0
1651798870000|2022-05-06 01:01:10|622.32|619.52|622.56|619.76|622.56|619.76|622.32|619.52|0
1651798880000|2022-05-06 01:01:20|622.81|620.01|623.05|620.25|623.05|620.25|622.81|620.01|0
1651798890000|2022-05-06 01:01:30|623.3|620.5|623.05|620.25|623.3|620.5|622.94|620.14|0
1651798900000|2022-05-06 01:01:40|622.81|620.01|622.32|619.52|622.81|620.01|622.32|619.52|0
1651798910000|2022-05-06 01:01:50|622.07|619.27|621.96|619.16|622.07|619.27|621.96|619.16|0
1651798920000|2022-05-06 01:02:00|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651798930000|2022-05-06 01:02:10|621.1|618.3|620.12|617.32|621.1|618.3|620.12|617.32|0
1651798940000|2022-05-06 01:02:20|620.85|618.05|620.85|618.05|620.85|618.05|620.61|617.81|0
1651798950000|2022-05-06 01:02:30|621.22|618.42|621.58|618.78|621.58|618.78|621.22|618.42|0
1651798960000|2022-05-06 01:02:40|621.22|618.42|621.47|618.67|621.47|618.67|621.22|618.42|0
1651798970000|2022-05-06 01:02:50|621.58|618.78|621.34|618.54|621.58|618.78|621.34|618.54|0
1651798980000|2022-05-06 01:03:00|622.56|619.76|622.56|619.76|622.56|619.76|622.56|619.76|0
1651798990000|2022-05-06 01:03:10|622.45|619.65|621.58|618.78|622.45|619.65|621.58|618.78|0
1651799000000|2022-05-06 01:03:20|621.34|618.54|621.1|618.3|621.58|618.78|621.1|618.3|0
1651799010000|2022-05-06 01:03:30|621.34|618.54|620.85|618.05|621.34|618.54|620.85|618.05|0
1651799020000|2022-05-06 01:03:40|621.34|618.54|622.07|619.27|622.81|620.01|621.34|618.54|0
1651799030000|2022-05-06 01:03:50|621.83|619.03|621.83|619.03|622.07|619.27|621.83|619.03|0
1651799040000|2022-05-06 01:04:00|622.07|619.27|622.56|619.76|622.56|619.76|622.07|619.27|0
1651799050000|2022-05-06 01:04:10|622.32|619.52|622.2|619.4|622.56|619.76|622.2|619.4|0
1651799060000|2022-05-06 01:04:20|621.96|619.16|622.56|619.76|622.56|619.76|621.96|619.16|0
1651799070000|2022-05-06 01:04:30|623.18|620.38|623.3|620.5|623.3|620.5|623.18|620.38|0
1651799080000|2022-05-06 01:04:40|623.05|620.25|622.32|619.52|623.05|620.25|622.32|619.52|0
1651799090000|2022-05-06 01:04:50|622.56|619.76|622.94|620.14|622.94|620.14|622.56|619.76|0
1651799100000|2022-05-06 01:05:00|623.18|620.38|622.56|619.76|623.18|620.38|622.56|619.76|0
1651799110000|2022-05-06 01:05:10|622.81|620.01|622.81|620.01|622.81|620.01|622.56|619.76|0
1651799120000|2022-05-06 01:05:20|622.56|619.76|622.32|619.52|622.56|619.76|622.2|619.4|0
1651799130000|2022-05-06 01:05:30|622.07|619.27|621.96|619.16|622.07|619.27|621.83|619.03|0
1651799140000|2022-05-06 01:05:40|622.32|619.52|621.96|619.16|622.32|619.52|621.96|619.16|0
1651799150000|2022-05-06 01:05:50|621.58|618.78|621.58|618.78|621.58|618.78|621.58|618.78|0
1651799160000|2022-05-06 01:06:00|621.83|619.03|622.94|620.14|622.94|620.14|621.83|619.03|0
1651799170000|2022-05-06 01:06:10|623.05|620.25|623.05|620.25|623.3|620.5|623.05|620.25|0
1651799180000|2022-05-06 01:06:20|622.94|620.14|622.94|620.14|622.94|620.14|622.94|620.14|0
1651799190000|2022-05-06 01:06:30|622.32|619.52|623.05|620.25|623.05|620.25|622.32|619.52|0
1651799200000|2022-05-06 01:06:40|622.45|619.65|622.32|619.52|622.45|619.65|622.32|619.52|0
1651799210000|2022-05-06 01:06:50|621.83|619.03|622.07|619.27|622.07|619.27|621.58|618.78|0
1651799220000|2022-05-06 01:07:00|621.96|619.16|622.07|619.27|622.32|619.52|621.96|619.16|0
1651799230000|2022-05-06 01:07:10|621.96|619.16|620.36|617.56|621.96|619.16|620.36|617.56|0
1651799240000|2022-05-06 01:07:20|620.12|617.32|620.61|617.81|620.61|617.81|620.12|617.32|0
1651799250000|2022-05-06 01:07:30|620.36|617.56|620.36|617.56|620.36|617.56|620.36|617.56|0
1651799260000|2022-05-06 01:07:40|620.12|617.32|620.12|617.32|620.12|617.32|620.12|617.32|0
1651799270000|2022-05-06 01:07:50|620.36|617.56|620.12|617.32|620.36|617.56|620.12|617.32|0
1651799280000|2022-05-06 01:08:00|620|617.2|619.87|617.07|620|617.2|619.87|617.07|0
1651799290000|2022-05-06 01:08:10|620|617.2|620.36|617.56|620.36|617.56|619.87|617.07|0
1651799300000|2022-05-06 01:08:20|620.49|617.69|620.36|617.56|620.49|617.69|620.36|617.56|0
1651799310000|2022-05-06 01:08:30|620.6|617.8|620.73|617.93|620.73|617.93|620.6|617.8|0
1651799320000|2022-05-06 01:08:40|620.85|618.05|620.6|617.8|620.85|618.05|620.6|617.8|0
1651799330000|2022-05-06 01:08:50|620.24|617.44|619.87|617.07|620.24|617.44|619.87|617.07|0
1651799340000|2022-05-06 01:09:00|620|617.2|620|617.2|620|617.2|619.87|617.07|0
1651799350000|2022-05-06 01:09:10|620.36|617.56|620.36|617.56|620.6|617.8|620.36|617.56|0
1651799360000|2022-05-06 01:09:20|620.6|617.8|620.6|617.8|620.85|618.05|620.6|617.8|0
1651799370000|2022-05-06 01:09:30|620.12|617.32|620.6|617.8|620.85|618.05|620.12|617.32|0
1651799380000|2022-05-06 01:09:40|620.85|618.05|620.6|617.8|620.85|618.05|620.6|617.8|0
1651799390000|2022-05-06 01:09:50|620.85|618.05|620.85|618.05|621.09|618.29|620.85|618.05|0
1651799400000|2022-05-06 01:10:00|620.73|617.93|620.6|617.8|621.09|618.29|620.6|617.8|0
1651799410000|2022-05-06 01:10:10|620.73|617.93|621.34|618.54|621.34|618.54|620.73|617.93|0
1651799420000|2022-05-06 01:10:20|621.47|618.67|621.58|618.78|621.58|618.78|621.47|618.67|0
1651799430000|2022-05-06 01:10:30|621.22|618.42|621.09|618.29|621.22|618.42|620.98|618.18|0
1651799440000|2022-05-06 01:10:40|621.58|618.78|621.47|618.67|621.58|618.78|621.47|618.67|0
1651799450000|2022-05-06 01:10:50|621.34|618.54|621.34|618.54|621.34|618.54|621.09|618.29|0
1651799460000|2022-05-06 01:11:00|621.47|618.67|621.47|618.67|621.96|619.16|621.47|618.67|0
1651799470000|2022-05-06 01:11:10|621.58|618.78|620.85|618.05|621.58|618.78|620.85|618.05|0
1651799480000|2022-05-06 01:11:20|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651799490000|2022-05-06 01:11:30|621.47|618.67|621.09|618.29|621.47|618.67|621.09|618.29|0
1651799500000|2022-05-06 01:11:40|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651799510000|2022-05-06 01:11:50|621.58|618.78|621.58|618.78|621.58|618.78|621.58|618.78|0
1651799520000|2022-05-06 01:12:00|621.83|619.03|621.71|618.91|621.83|619.03|621.58|618.78|0
1651799530000|2022-05-06 01:12:10|622.07|619.27|622.45|619.65|622.56|619.76|622.07|619.27|0
1651799540000|2022-05-06 01:12:20|622.32|619.52|622.14|619.34|622.32|619.52|622.07|619.27|0
1651799550000|2022-05-06 01:12:30|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1651799560000|2022-05-06 01:12:40|622.14|619.34|622.14|619.34|622.39|619.59|622.14|619.34|0
1651799570000|2022-05-06 01:12:50|621.65|618.85|622.27|619.47|622.27|619.47|621.65|618.85|0
1651799580000|2022-05-06 01:13:00|622.39|619.59|622.39|619.59|622.39|619.59|622.14|619.34|0
1651799590000|2022-05-06 01:13:10|622.63|619.83|622.88|620.08|622.88|620.08|622.63|619.83|0
1651799600000|2022-05-06 01:13:20|623.12|620.32|623.12|620.32|623.12|620.32|622.63|619.83|0
1651799610000|2022-05-06 01:13:30|623.61|620.81|623.61|620.81|623.61|620.81|623.61|620.81|0
1651799620000|2022-05-06 01:13:40|623.37|620.57|623.12|620.32|623.37|620.57|623.12|620.32|0
1651799630000|2022-05-06 01:13:50|623.37|620.57|624.1|621.3|624.1|621.3|623.25|620.45|0
1651799640000|2022-05-06 01:14:00|623.61|620.81|624.1|621.3|624.1|621.3|623.61|620.81|0
1651799650000|2022-05-06 01:14:10|624.35|621.55|624.35|621.55|624.35|621.55|624.35|621.55|0
1651799660000|2022-05-06 01:14:20|624.1|621.3|624.1|621.3|624.1|621.3|624.1|621.3|0
1651799670000|2022-05-06 01:14:30|623.86|621.06|624.23|621.43|624.23|621.43|623.86|621.06|0
1651799680000|2022-05-06 01:14:40|624.1|621.3|624.1|621.3|624.1|621.3|624.1|621.3|0
1651799690000|2022-05-06 01:14:50|623.61|620.81|624.35|621.55|624.35|621.55|623.61|620.81|0
1651799700000|2022-05-06 01:15:00|623.98|621.18|624.84|622.04|624.84|622.04|623.98|621.18|0
1651799710000|2022-05-06 01:15:10|625.33|622.53|625.57|622.77|625.82|623.02|625.33|622.53|0
1651799720000|2022-05-06 01:15:20|625.33|622.53|625.82|623.02|625.82|623.02|625.33|622.53|0
1651799730000|2022-05-06 01:15:30|625.57|622.77|625.33|622.53|625.57|622.77|625.33|622.53|0
1651799740000|2022-05-06 01:15:40|625.57|622.77|625.57|622.77|625.7|622.9|625.57|622.77|0
1651799750000|2022-05-06 01:15:50|625.82|623.02|625.82|623.02|626.06|623.26|625.82|623.02|0
1651799760000|2022-05-06 01:16:00|625.33|622.53|625.82|623.02|625.82|623.02|625.33|622.53|0
1651799770000|2022-05-06 01:16:10|625.33|622.53|625.82|623.02|625.82|623.02|625.33|622.53|0
1651799780000|2022-05-06 01:16:20|626.06|623.26|625.82|623.02|626.06|623.26|625.82|623.02|0
1651799790000|2022-05-06 01:16:30|625.57|622.77|625.82|623.02|625.82|623.02|625.57|622.77|0
1651799800000|2022-05-06 01:16:40|625.33|622.53|625.57|622.77|625.57|622.77|625.33|622.53|0
1651799810000|2022-05-06 01:16:50|625.33|622.53|625.57|622.77|625.57|622.77|625.33|622.53|0
1651799820000|2022-05-06 01:17:00|625.7|622.9|625.7|622.9|625.7|622.9|625.57|622.77|0
1651799830000|2022-05-06 01:17:10|625.57|622.77|625.57|622.77|625.82|623.02|625.57|622.77|0
1651799840000|2022-05-06 01:17:20|625.45|622.65|624.23|621.43|625.45|622.65|624.23|621.43|0
1651799850000|2022-05-06 01:17:30|623.98|621.18|624.59|621.79|624.72|621.92|623.98|621.18|0
1651799860000|2022-05-06 01:17:40|624.35|621.55|623.37|620.57|624.35|621.55|623.37|620.57|0
1651799870000|2022-05-06 01:17:50|623.12|620.32|623.12|620.32|623.37|620.57|623.12|620.32|0
1651799880000|2022-05-06 01:18:00|623.37|620.57|623.61|620.81|623.61|620.81|623.37|620.57|0
1651799890000|2022-05-06 01:18:10|624.35|621.55|624.35|621.55|624.35|621.55|624.35|621.55|0
1651799900000|2022-05-06 01:18:20|623.98|621.18|624.84|622.04|624.84|622.04|623.98|621.18|0
1651799910000|2022-05-06 01:18:30|624.59|621.79|624.59|621.79|624.59|621.79|624.35|621.55|0
1651799920000|2022-05-06 01:18:40|624.35|621.55|624.1|621.3|624.35|621.55|623.74|620.94|0
1651799930000|2022-05-06 01:18:50|624.35|621.55|624.1|621.3|624.35|621.55|624.1|621.3|0
1651799940000|2022-05-06 01:19:00|623.74|620.94|623.37|620.57|623.86|621.06|623.37|620.57|0
1651799950000|2022-05-06 01:19:10|623.12|620.32|624.1|621.3|624.1|621.3|623.12|620.32|0
1651799960000|2022-05-06 01:19:20|624.35|621.55|624.84|622.04|624.84|622.04|624.35|621.55|0
1651799970000|2022-05-06 01:19:30|624.59|621.79|624.96|622.16|624.96|622.16|624.59|621.79|0
1651799980000|2022-05-06 01:19:40|624.84|622.04|625.57|622.77|625.57|622.77|624.84|622.04|0
1651799990000|2022-05-06 01:19:50|625.82|623.02|626.06|623.26|626.06|623.26|625.82|623.02|0
1651800000000|2022-05-06 01:20:00|626.31|623.51|626.31|623.51|626.55|623.75|626.31|623.51|0
1651800010000|2022-05-06 01:20:10|626.55|623.75|627.29|624.49|627.29|624.49|626.31|623.51|0
1651800020000|2022-05-06 01:20:20|627.04|624.24|626.55|623.75|627.04|624.24|626.55|623.75|0
1651800030000|2022-05-06 01:20:30|626.92|624.12|627.77|624.97|627.77|624.97|626.92|624.12|0
1651800040000|2022-05-06 01:20:40|627.53|624.73|626.8|624|627.53|624.73|626.8|624|0
1651800050000|2022-05-06 01:20:50|626.55|623.75|626.55|623.75|626.55|623.75|626.19|623.39|0
1651800060000|2022-05-06 01:21:00|627.04|624.24|626.8|624|627.28|624.48|626.8|624|0
1651800070000|2022-05-06 01:21:10|626.31|623.51|626.31|623.51|626.31|623.51|626.19|623.39|0
1651800080000|2022-05-06 01:21:20|626.68|623.88|626.8|624|626.8|624|626.68|623.88|0
1651800090000|2022-05-06 01:21:30|627.04|624.24|628.02|625.22|628.02|625.22|627.04|624.24|0
1651800100000|2022-05-06 01:21:40|627.77|624.97|627.53|624.73|627.77|624.97|627.53|624.73|0
1651800110000|2022-05-06 01:21:50|627.66|624.86|628.26|625.46|628.39|625.59|627.66|624.86|0
1651800120000|2022-05-06 01:22:00|628.75|625.95|628.02|625.22|628.75|625.95|628.02|625.22|0
1651800130000|2022-05-06 01:22:10|628.51|625.71|628.02|625.22|628.51|625.71|628.02|625.22|0
1651800140000|2022-05-06 01:22:20|627.77|624.97|627.77|624.97|627.9|625.1|627.77|624.97|0
1651800150000|2022-05-06 01:22:30|628.02|625.22|627.53|624.73|628.02|625.22|627.53|624.73|0
1651800160000|2022-05-06 01:22:40|627.28|624.48|627.04|624.24|627.53|624.73|627.04|624.24|0
1651800170000|2022-05-06 01:22:50|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1651800180000|2022-05-06 01:23:00|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1651800190000|2022-05-06 01:23:10|626.79|623.99|627.04|624.24|627.04|624.24|626.79|623.99|0
1651800200000|2022-05-06 01:23:20|627.28|624.48|627.28|624.48|627.53|624.73|627.28|624.48|0
1651800210000|2022-05-06 01:23:30|627.17|624.37|627.17|624.37|627.28|624.48|627.04|624.24|0
1651800220000|2022-05-06 01:23:40|627.04|624.24|626.68|623.88|627.04|624.24|626.68|623.88|0
1651800230000|2022-05-06 01:23:50|626.55|623.75|626.68|623.88|626.79|623.99|626.55|623.75|0
1651800240000|2022-05-06 01:24:00|626.55|623.75|626.55|623.75|626.79|623.99|626.55|623.75|0
1651800250000|2022-05-06 01:24:10|627.04|624.24|627.28|624.48|627.28|624.48|626.92|624.12|0
1651800260000|2022-05-06 01:24:20|627.17|624.37|626.19|623.39|627.17|624.37|626.19|623.39|0
1651800270000|2022-05-06 01:24:30|626.3|623.5|626.06|623.26|626.3|623.5|626.06|623.26|0
1651800280000|2022-05-06 01:24:40|625.81|623.01|625.33|622.53|626.06|623.26|625.33|622.53|0
1651800290000|2022-05-06 01:24:50|625.08|622.28|625.08|622.28|625.33|622.53|625.08|622.28|0
1651800300000|2022-05-06 01:25:00|625.33|622.53|625.57|622.77|625.57|622.77|625.33|622.53|0
1651800310000|2022-05-06 01:25:10|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1651800320000|2022-05-06 01:25:20|624.96|622.16|624.59|621.79|624.96|622.16|624.59|621.79|0
1651800330000|2022-05-06 01:25:30|624.47|621.67|624.59|621.79|624.59|621.79|624.47|621.67|0
1651800340000|2022-05-06 01:25:40|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1651800350000|2022-05-06 01:25:50|625.08|622.28|624.32|621.52|625.08|622.28|624.32|621.52|0
1651800360000|2022-05-06 01:26:00|624.3|621.5|624.79|621.99|624.79|621.99|624.3|621.5|0
1651800370000|2022-05-06 01:26:10|624.76|621.96|624.51|621.71|624.76|621.96|624.51|621.71|0
1651800380000|2022-05-06 01:26:20|624.58|621.78|625.07|622.27|625.07|622.27|624.58|621.78|0
1651800390000|2022-05-06 01:26:30|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1651800400000|2022-05-06 01:26:40|625.07|622.27|624.58|621.78|625.07|622.27|624.58|621.78|0
1651800410000|2022-05-06 01:26:50|624.83|622.03|624.58|621.78|625.07|622.27|624.58|621.78|0
1651800420000|2022-05-06 01:27:00|624.34|621.54|624.34|621.54|624.34|621.54|624.34|621.54|0
1651800430000|2022-05-06 01:27:10|623.6|620.8|623.36|620.56|623.6|620.8|623.36|620.56|0
1651800440000|2022-05-06 01:27:20|623.11|620.31|623.11|620.31|623.11|620.31|622.87|620.07|0
1651800450000|2022-05-06 01:27:30|622.87|620.07|622.14|619.34|622.87|620.07|622.14|619.34|0
1651800460000|2022-05-06 01:27:40|621.89|619.09|622.14|619.34|622.14|619.34|621.65|618.85|0
1651800480000|2022-05-06 01:28:00|622.38|619.58|622.62|619.82|622.62|619.82|622.38|619.58|0
1651800490000|2022-05-06 01:28:10|622.38|619.58|622.38|619.58|622.38|619.58|622.38|619.58|0
1651800500000|2022-05-06 01:28:20|622.62|619.82|622.62|619.82|622.62|619.82|622.38|619.58|0
1651800510000|2022-05-06 01:28:30|622.14|619.34|622.38|619.58|622.38|619.58|622.14|619.34|0
1651800520000|2022-05-06 01:28:40|622.14|619.34|622.14|619.34|622.14|619.34|621.89|619.09|0
1651800530000|2022-05-06 01:28:50|622.38|619.58|622.62|619.82|622.62|619.82|622.38|619.58|0
1651800540000|2022-05-06 01:29:00|622.14|619.34|621.65|618.85|622.14|619.34|621.65|618.85|0
1651800550000|2022-05-06 01:29:10|622.14|619.34|621.4|618.6|622.14|619.34|621.4|618.6|0
1651800560000|2022-05-06 01:29:20|621.16|618.36|621.16|618.36|621.16|618.36|620.67|617.87|0
1651800570000|2022-05-06 01:29:30|621.04|618.24|621.04|618.24|621.04|618.24|621.04|618.24|0
1651800580000|2022-05-06 01:29:40|621.16|618.36|621.65|618.85|621.65|618.85|621.16|618.36|0
1651800590000|2022-05-06 01:29:50|621.4|618.6|621.4|618.6|621.4|618.6|621.4|618.6|0
1651800600000|2022-05-06 01:30:00|621.16|618.36|621.89|619.09|621.89|619.09|621.16|618.36|0
1651800610000|2022-05-06 01:30:10|622.13|619.33|621.89|619.09|622.13|619.33|621.4|618.6|0
1651800620000|2022-05-06 01:30:20|621.77|618.97|622.13|619.33|622.38|619.58|621.77|618.97|0
1651800630000|2022-05-06 01:30:30|621.77|618.97|621.65|618.85|621.89|619.09|621.65|618.85|0
1651800640000|2022-05-06 01:30:40|621.89|619.09|621.65|618.85|621.89|619.09|621.65|618.85|0
1651800650000|2022-05-06 01:30:50|621.89|619.09|621.89|619.09|622.13|619.33|621.89|619.09|0
1651800660000|2022-05-06 01:31:00|622.02|619.22|622.38|619.58|622.38|619.58|621.89|619.09|0
1651800670000|2022-05-06 01:31:10|622.51|619.71|622.38|619.58|622.75|619.95|622.38|619.58|0
1651800680000|2022-05-06 01:31:20|622.62|619.82|622.38|619.58|623.11|620.31|622.38|619.58|0
1651800690000|2022-05-06 01:31:30|622.13|619.33|621.89|619.09|622.13|619.33|621.65|618.85|0
1651800700000|2022-05-06 01:31:40|621.77|618.97|621.89|619.09|621.89|619.09|621.77|618.97|0
1651800710000|2022-05-06 01:31:50|622.38|619.58|622.38|619.58|622.38|619.58|622.38|619.58|0
1651800720000|2022-05-06 01:32:00|622.13|619.33|622.38|619.58|622.38|619.58|621.89|619.09|0
1651800730000|2022-05-06 01:32:10|622.62|619.82|622.62|619.82|622.62|619.82|622.62|619.82|0
1651800740000|2022-05-06 01:32:20|622.87|620.07|622.62|619.82|622.87|620.07|622.62|619.82|0
1651800750000|2022-05-06 01:32:30|622.75|619.95|622.87|620.07|622.87|620.07|622.62|619.82|0
1651800760000|2022-05-06 01:32:40|622.13|619.33|621.89|619.09|622.38|619.58|621.89|619.09|0
1651800770000|2022-05-06 01:32:50|622.13|619.33|622.13|619.33|622.13|619.33|621.89|619.09|0
1651800780000|2022-05-06 01:33:00|621.89|619.09|622.38|619.58|622.38|619.58|621.89|619.09|0
1651800790000|2022-05-06 01:33:10|622.87|620.07|622.87|620.07|623|620.2|622.75|619.95|0
1651800800000|2022-05-06 01:33:20|623.6|620.8|622.87|620.07|623.6|620.8|622.87|620.07|0
1651800810000|2022-05-06 01:33:30|623.11|620.31|623.6|620.8|623.6|620.8|623|620.2|0
1651800820000|2022-05-06 01:33:40|623.36|620.56|623.6|620.8|623.6|620.8|623.36|620.56|0
1651800830000|2022-05-06 01:33:50|623.73|620.93|623.11|620.31|623.73|620.93|623.11|620.31|0
1651800840000|2022-05-06 01:34:00|622.87|620.07|623.11|620.31|623.36|620.56|622.87|620.07|0
1651800850000|2022-05-06 01:34:10|623.36|620.56|623.24|620.44|623.36|620.56|623.24|620.44|0
1651800860000|2022-05-06 01:34:20|623.6|620.8|622.87|620.07|623.6|620.8|622.62|619.82|0
1651800870000|2022-05-06 01:34:30|623.11|620.31|622.87|620.07|623.11|620.31|622.62|619.82|0
1651800880000|2022-05-06 01:34:40|623.11|620.31|622.75|619.95|623.11|620.31|622.75|619.95|0
1651800890000|2022-05-06 01:34:50|622.87|620.07|623.85|621.05|623.85|621.05|622.87|620.07|0
1651800900000|2022-05-06 01:35:00|623.6|620.8|623.36|620.56|623.6|620.8|623.36|620.56|0
1651800930000|2022-05-06 01:35:30|623.11|620.31|622.87|620.07|623.11|620.31|622.62|619.82|0
1651800940000|2022-05-06 01:35:40|623.36|620.56|623.36|620.56|623.36|620.56|623.11|620.31|0
1651800950000|2022-05-06 01:35:50|623.24|620.44|623.11|620.31|623.24|620.44|623.11|620.31|0
1651800960000|2022-05-06 01:36:00|623.36|620.56|623.85|621.05|623.85|621.05|623.36|620.56|0
1651800970000|2022-05-06 01:36:10|623.6|620.8|623.73|620.93|623.73|620.93|623.49|620.69|0
1651800980000|2022-05-06 01:36:20|623.6|620.8|623.36|620.56|623.6|620.8|623.36|620.56|0
1651800990000|2022-05-06 01:36:30|622.87|620.07|623.11|620.31|623.11|620.31|622.87|620.07|0
1651801010000|2022-05-06 01:36:50|622.87|620.07|622.62|619.82|623.11|620.31|622.62|619.82|0
1651801020000|2022-05-06 01:37:00|622.13|619.33|621.64|618.84|622.13|619.33|621.64|618.84|0
1651801030000|2022-05-06 01:37:10|621.4|618.6|621.64|618.84|621.64|618.84|621.4|618.6|0
1651801040000|2022-05-06 01:37:20|621.4|618.6|620.91|618.11|621.4|618.6|620.91|618.11|0
1651801050000|2022-05-06 01:37:30|620.67|617.87|620.67|617.87|620.91|618.11|620.67|617.87|0
1651801060000|2022-05-06 01:37:40|620.55|617.75|620.67|617.87|620.67|617.87|620.42|617.62|0
1651801070000|2022-05-06 01:37:50|620.91|618.11|621.16|618.36|621.4|618.6|620.91|618.11|0
1651801080000|2022-05-06 01:38:00|620.91|618.11|621.89|619.09|621.89|619.09|620.91|618.11|0
1651801090000|2022-05-06 01:38:10|622.13|619.33|622.13|619.33|622.13|619.33|621.64|618.84|0
1651801100000|2022-05-06 01:38:20|621.89|619.09|622.38|619.58|622.38|619.58|621.89|619.09|0
1651801110000|2022-05-06 01:38:30|622.51|619.71|622.38|619.58|622.51|619.71|622.38|619.58|0
1651801120000|2022-05-06 01:38:40|622.02|619.22|621.89|619.09|622.13|619.33|621.89|619.09|0
1651801130000|2022-05-06 01:38:50|622.26|619.46|622.38|619.58|622.38|619.58|622.26|619.46|0
1651801140000|2022-05-06 01:39:00|622.62|619.82|623.11|620.31|623.11|620.31|622.62|619.82|0
1651801150000|2022-05-06 01:39:10|623.36|620.56|623.24|620.44|623.36|620.56|623.24|620.44|0
1651801160000|2022-05-06 01:39:20|622.38|619.58|622.13|619.33|623.36|620.56|622.13|619.33|0
1651801170000|2022-05-06 01:39:30|622.51|619.71|621.89|619.09|622.62|619.82|621.89|619.09|0
1651801180000|2022-05-06 01:39:40|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1651801190000|2022-05-06 01:39:50|621.89|619.09|622.13|619.33|622.13|619.33|621.89|619.09|0
1651801200000|2022-05-06 01:40:00|621.89|619.09|622.02|619.22|622.13|619.33|621.89|619.09|0
1651801210000|2022-05-06 01:40:10|622.38|619.58|622.62|619.82|622.87|620.07|622.38|619.58|0
1651801220000|2022-05-06 01:40:20|622.38|619.58|622.26|619.46|622.38|619.58|622.26|619.46|0
1651801230000|2022-05-06 01:40:30|622.13|619.33|622.13|619.33|622.38|619.58|622.13|619.33|0
1651801240000|2022-05-06 01:40:40|622.38|619.58|622.38|619.58|622.38|619.58|622.26|619.46|0
1651801250000|2022-05-06 01:40:50|622.62|619.82|622.51|619.71|622.62|619.82|622.51|619.71|0
1651801260000|2022-05-06 01:41:00|622.13|619.33|621.89|619.09|622.13|619.33|621.89|619.09|0
1651801270000|2022-05-06 01:41:10|622.13|619.33|622.26|619.46|622.38|619.58|622.13|619.33|0
1651801280000|2022-05-06 01:41:20|622.13|619.33|621.89|619.09|622.13|619.33|621.89|619.09|0
1651801290000|2022-05-06 01:41:30|622.13|619.33|622.13|619.33|622.38|619.58|622.02|619.22|0
1651801300000|2022-05-06 01:41:40|622.62|619.82|622.13|619.33|622.62|619.82|622.13|619.33|0
1651801310000|2022-05-06 01:41:50|622.02|619.22|621.89|619.09|622.13|619.33|621.89|619.09|0
1651801320000|2022-05-06 01:42:00|621.64|618.84|621.53|618.73|621.64|618.84|621.4|618.6|0
1651801330000|2022-05-06 01:42:10|621.64|618.84|620.42|617.62|621.64|618.84|620.42|617.62|0
1651801340000|2022-05-06 01:42:20|619.93|617.13|619.44|616.64|619.93|617.13|619.44|616.64|0
1651801350000|2022-05-06 01:42:30|619.69|616.89|619.69|616.89|619.69|616.89|619.44|616.64|0
1651801360000|2022-05-06 01:42:40|620.3|617.5|621.15|618.35|621.15|618.35|620.3|617.5|0
1651801370000|2022-05-06 01:42:50|621.04|618.24|620.91|618.11|621.04|618.24|620.91|618.11|0
1651801380000|2022-05-06 01:43:00|621.15|618.35|621.15|618.35|621.4|618.6|621.15|618.35|0
1651801390000|2022-05-06 01:43:10|620.91|618.11|621.15|618.35|621.15|618.35|620.91|618.11|0
1651801400000|2022-05-06 01:43:20|621.28|618.48|621.64|618.84|621.64|618.84|621.28|618.48|0
1651801410000|2022-05-06 01:43:30|621.53|618.73|621.77|618.97|621.89|619.09|621.53|618.73|0
1651801420000|2022-05-06 01:43:40|621.89|619.09|622.02|619.22|622.13|619.33|621.89|619.09|0
1651801430000|2022-05-06 01:43:50|621.89|619.09|621.89|619.09|621.89|619.09|621.89|619.09|0
1651801440000|2022-05-06 01:44:00|622.26|619.46|622.99|620.19|622.99|620.19|622.26|619.46|0
1651801450000|2022-05-06 01:44:10|623.36|620.56|623.85|621.05|623.85|621.05|623.36|620.56|0
1651801470000|2022-05-06 01:44:30|623.6|620.8|623.48|620.68|623.6|620.8|623.36|620.56|0
1651801480000|2022-05-06 01:44:40|623.6|620.8|623.48|620.68|623.85|621.05|623.48|620.68|0
1651801490000|2022-05-06 01:44:50|622.87|620.07|623.24|620.44|623.24|620.44|622.87|620.07|0
1651801500000|2022-05-06 01:45:00|623.48|620.68|623.36|620.56|623.85|621.05|623.36|620.56|0
1651801520000|2022-05-06 01:45:20|623.6|620.8|623.24|620.44|623.6|620.8|623.24|620.44|0
1651801530000|2022-05-06 01:45:30|623.36|620.56|623.11|620.31|623.36|620.56|622.87|620.07|0
1651801540000|2022-05-06 01:45:40|623.36|620.56|623.11|620.31|623.36|620.56|623.11|620.31|0
1651801550000|2022-05-06 01:45:50|623.36|620.56|623.48|620.68|623.48|620.68|623.36|620.56|0
1651801560000|2022-05-06 01:46:00|623.85|621.05|623.85|621.05|623.85|621.05|623.85|621.05|0
1651801570000|2022-05-06 01:46:10|623.6|620.8|623.6|620.8|623.6|620.8|623.6|620.8|0
1651801580000|2022-05-06 01:46:20|623.85|621.05|623.48|620.68|623.85|621.05|623.48|620.68|0
1651801590000|2022-05-06 01:46:30|623.6|620.8|623.48|620.68|623.6|620.8|623.48|620.68|0
1651801600000|2022-05-06 01:46:40|623.6|620.8|623.11|620.31|623.6|620.8|623.11|620.31|0
1651801610000|2022-05-06 01:46:50|623.24|620.44|622.87|620.07|623.24|620.44|622.87|620.07|0
1651801620000|2022-05-06 01:47:00|623.11|620.31|623.36|620.56|623.36|620.56|623.11|620.31|0
1651801630000|2022-05-06 01:47:10|623.24|620.44|622.38|619.58|623.24|620.44|622.38|619.58|0
1651801640000|2022-05-06 01:47:20|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1651801650000|2022-05-06 01:47:30|621.89|619.09|621.53|618.73|621.89|619.09|621.53|618.73|0
1651801660000|2022-05-06 01:47:40|621.89|619.09|621.89|619.09|621.89|619.09|621.64|618.84|0
1651801670000|2022-05-06 01:47:50|622.38|619.58|621.89|619.09|622.38|619.58|621.89|619.09|0
1651801680000|2022-05-06 01:48:00|621.77|618.97|622.62|619.82|622.62|619.82|621.77|618.97|0
1651801690000|2022-05-06 01:48:10|622.38|619.58|622.87|620.07|622.87|620.07|622.38|619.58|0
1651801700000|2022-05-06 01:48:20|622.38|619.58|622.38|619.58|622.62|619.82|622.38|619.58|0
1651801710000|2022-05-06 01:48:30|622.5|619.7|622.38|619.58|622.62|619.82|622.38|619.58|0
1651801720000|2022-05-06 01:48:40|622.5|619.7|622.38|619.58|622.5|619.7|622.38|619.58|0
1651801730000|2022-05-06 01:48:50|622.62|619.82|623.24|620.44|623.24|620.44|622.62|619.82|0
1651801740000|2022-05-06 01:49:00|623.11|620.31|623.11|620.31|623.36|620.56|623.11|620.31|0
1651801750000|2022-05-06 01:49:10|623.36|620.56|623.6|620.8|623.6|620.8|623.36|620.56|0
1651801760000|2022-05-06 01:49:20|623.36|620.56|623.11|620.31|623.6|620.8|623.11|620.31|0
1651801770000|2022-05-06 01:49:30|623.48|620.68|623.24|620.44|623.48|620.68|623.24|620.44|0
1651801780000|2022-05-06 01:49:40|623.36|620.56|623.6|620.8|623.6|620.8|623.36|620.56|0
1651801790000|2022-05-06 01:49:50|623.85|621.05|623.85|621.05|623.85|621.05|623.73|620.93|0
1651801800000|2022-05-06 01:50:00|623.6|620.8|624.83|622.03|625.32|622.52|623.6|620.8|0
1651801810000|2022-05-06 01:50:10|625.07|622.27|625.32|622.52|625.56|622.76|625.07|622.27|0
1651801820000|2022-05-06 01:50:20|625.07|622.27|624.58|621.78|625.07|622.27|624.58|621.78|0
1651801830000|2022-05-06 01:50:30|624.34|621.54|624.09|621.29|624.34|621.54|624.09|621.29|0
1651801840000|2022-05-06 01:50:40|623.36|620.56|622.75|619.95|623.36|620.56|622.75|619.95|0
1651801850000|2022-05-06 01:50:50|622.62|619.82|623.11|620.31|623.11|620.31|622.62|619.82|0
1651801860000|2022-05-06 01:51:00|622.99|620.19|624.09|621.29|624.09|621.29|622.99|620.19|0
1651801870000|2022-05-06 01:51:10|624.34|621.54|624.09|621.29|624.34|621.54|624.09|621.29|0
1651801880000|2022-05-06 01:51:20|623.97|621.17|623.97|621.17|623.97|621.17|623.97|621.17|0
1651801890000|2022-05-06 01:51:30|623.85|621.05|624.09|621.29|624.09|621.29|623.85|621.05|0
1651801900000|2022-05-06 01:51:40|623.85|621.05|623.85|621.05|623.85|621.05|623.6|620.8|0
1651801910000|2022-05-06 01:51:50|623.6|620.8|623.85|621.05|623.85|621.05|623.6|620.8|0
1651801920000|2022-05-06 01:52:00|623.6|620.8|623.24|620.44|623.6|620.8|623.11|620.31|0
1651801930000|2022-05-06 01:52:10|623.48|620.68|623.48|620.68|623.48|620.68|623.36|620.56|0
1651801940000|2022-05-06 01:52:20|623.36|620.56|623.36|620.56|623.48|620.68|623.36|620.56|0
1651801950000|2022-05-06 01:52:30|623.85|621.05|623.97|621.17|624.09|621.29|623.85|621.05|0
1651801960000|2022-05-06 01:52:40|623.85|621.05|623.73|620.93|623.85|621.05|623.6|620.8|0
1651801970000|2022-05-06 01:52:50|623.6|620.8|623.36|620.56|623.6|620.8|623.36|620.56|0
1651801980000|2022-05-06 01:53:00|623.6|620.8|623.6|620.8|623.73|620.93|623.6|620.8|0
1651801990000|2022-05-06 01:53:10|623.85|621.05|623.97|621.17|623.97|621.17|623.85|621.05|0
1651802000000|2022-05-06 01:53:20|624.09|621.29|623.6|620.8|624.09|621.29|623.6|620.8|0
1651802010000|2022-05-06 01:53:30|623.73|620.93|623.6|620.8|623.85|621.05|623.6|620.8|0
1651802020000|2022-05-06 01:53:40|623.97|621.17|623.97|621.17|624.09|621.29|623.97|621.17|0
1651802030000|2022-05-06 01:53:50|623.85|621.05|623.6|620.8|623.85|621.05|623.6|620.8|0
1651802040000|2022-05-06 01:54:00|623.36|620.56|623.85|621.05|623.85|621.05|623.36|620.56|0
1651802050000|2022-05-06 01:54:10|623.73|620.93|624.09|621.29|624.09|621.29|623.73|620.93|0
1651802060000|2022-05-06 01:54:20|623.85|621.05|624.22|621.42|624.22|621.42|623.85|621.05|0
1651802070000|2022-05-06 01:54:30|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651802080000|2022-05-06 01:54:40|623.97|621.17|624.09|621.29|624.09|621.29|623.97|621.17|0
1651802090000|2022-05-06 01:54:50|624.34|621.54|624.58|621.78|624.58|621.78|624.34|621.54|0
1651802100000|2022-05-06 01:55:00|624.34|621.54|623.85|621.05|624.34|621.54|623.85|621.05|0
1651802110000|2022-05-06 01:55:10|623.97|621.17|623.85|621.05|623.97|621.17|623.73|620.93|0
1651802120000|2022-05-06 01:55:20|623.73|620.93|623.6|620.8|623.73|620.93|623.6|620.8|0
1651802130000|2022-05-06 01:55:30|623.73|620.93|623.85|621.05|623.85|621.05|623.73|620.93|0
1651802140000|2022-05-06 01:55:40|624.34|621.54|624.09|621.29|624.34|621.54|624.09|621.29|0
1651802150000|2022-05-06 01:55:50|624.22|621.42|624.34|621.54|624.34|621.54|624.09|621.29|0
1651802160000|2022-05-06 01:56:00|624.22|621.42|624.46|621.66|624.46|621.66|624.22|621.42|0
1651802170000|2022-05-06 01:56:10|624.34|621.54|624.22|621.42|624.58|621.78|624.22|621.42|0
1651802180000|2022-05-06 01:56:20|624.34|621.54|623.97|621.17|624.34|621.54|623.85|621.05|0
1651802190000|2022-05-06 01:56:30|623.85|621.05|623.36|620.56|623.85|621.05|623.36|620.56|0
1651802200000|2022-05-06 01:56:40|622.87|620.07|622.75|619.95|622.87|620.07|622.62|619.82|0
1651802210000|2022-05-06 01:56:50|622.87|620.07|622.87|620.07|622.99|620.19|622.87|620.07|0
1651802220000|2022-05-06 01:57:00|622.99|620.19|623.85|621.05|623.85|621.05|622.99|620.19|0
1651802230000|2022-05-06 01:57:10|623.73|620.93|623.73|620.93|623.73|620.93|623.73|620.93|0
1651802240000|2022-05-06 01:57:20|623.85|621.05|623.6|620.8|623.85|621.05|623.6|620.8|0
1651802250000|2022-05-06 01:57:30|623.85|621.05|623.6|620.8|623.85|621.05|623.6|620.8|0
1651802260000|2022-05-06 01:57:40|623.85|621.05|623.85|621.05|623.85|621.05|623.85|621.05|0
1651802270000|2022-05-06 01:57:50|624.09|621.29|624.09|621.29|624.22|621.42|624.09|621.29|0
1651802280000|2022-05-06 01:58:00|624.46|621.66|624.33|621.53|624.46|621.66|624.33|621.53|0
1651802290000|2022-05-06 01:58:10|624.22|621.42|624.33|621.53|624.33|621.53|624.09|621.29|0
1651802300000|2022-05-06 01:58:20|624.09|621.29|623.6|620.8|624.09|621.29|623.6|620.8|0
1651802310000|2022-05-06 01:58:30|623.85|621.05|623.85|621.05|623.85|621.05|623.73|620.93|0
1651802330000|2022-05-06 01:58:50|624.09|621.29|623.85|621.05|624.09|621.29|623.85|621.05|0
1651802340000|2022-05-06 01:59:00|623.73|620.93|623.36|620.56|623.73|620.93|623.36|620.56|0
1651802350000|2022-05-06 01:59:10|623.73|620.93|623.6|620.8|623.73|620.93|623.6|620.8|0
1651802360000|2022-05-06 01:59:20|623.48|620.68|623.6|620.8|623.6|620.8|623.48|620.68|0
1651802370000|2022-05-06 01:59:30|623.36|620.56|622.87|620.07|623.36|620.56|622.87|620.07|0
1651802380000|2022-05-06 01:59:40|623.6|620.8|623.48|620.68|623.6|620.8|623.36|620.56|0
1651802390000|2022-05-06 01:59:50|623.24|620.44|623.11|620.31|623.36|620.56|623.11|620.31|0
1651802400000|2022-05-06 02:00:00|622.87|620.07|623.36|620.56|623.36|620.56|622.87|620.07|0
1651802410000|2022-05-06 02:00:10|623.11|620.31|622.38|619.58|623.11|620.31|622.38|619.58|0
1651802420000|2022-05-06 02:00:20|622.62|619.82|622.38|619.58|622.62|619.82|622.38|619.58|0
1651802430000|2022-05-06 02:00:30|622.26|619.46|621.52|618.72|622.26|619.46|621.52|618.72|0
1651802440000|2022-05-06 02:00:40|621.64|618.84|621.89|619.09|621.89|619.09|621.64|618.84|0
1651802450000|2022-05-06 02:00:50|621.77|618.97|621.77|618.97|621.77|618.97|621.77|618.97|0
1651802460000|2022-05-06 02:01:00|621.64|618.84|621.4|618.6|621.64|618.84|621.4|618.6|0
1651802470000|2022-05-06 02:01:10|621.64|618.84|622.13|619.33|622.13|619.33|621.64|618.84|0
1651802480000|2022-05-06 02:01:20|622.62|619.82|622.62|619.82|622.62|619.82|622.38|619.58|0
1651802490000|2022-05-06 02:01:30|622.38|619.58|622.38|619.58|622.38|619.58|622.38|619.58|0
1651802500000|2022-05-06 02:01:40|622.62|619.82|622.87|620.07|622.87|620.07|622.62|619.82|0
1651802510000|2022-05-06 02:01:50|622.62|619.82|622.38|619.58|622.62|619.82|622.38|619.58|0
1651802520000|2022-05-06 02:02:00|622.01|619.21|621.89|619.09|622.01|619.21|621.64|618.84|0
1651802530000|2022-05-06 02:02:10|621.64|618.84|621.4|618.6|621.64|618.84|621.4|618.6|0
1651802540000|2022-05-06 02:02:20|620.91|618.11|620.79|617.99|620.91|618.11|620.66|617.86|0
1651802550000|2022-05-06 02:02:30|621.15|618.35|621.64|618.84|621.64|618.84|621.15|618.35|0
1651802560000|2022-05-06 02:02:40|621.89|619.09|622.38|619.58|622.38|619.58|621.89|619.09|0
1651802570000|2022-05-06 02:02:50|622.62|619.82|622.87|620.07|622.87|620.07|622.62|619.82|0
1651802580000|2022-05-06 02:03:00|623.11|620.31|623.11|620.31|623.36|620.56|623.11|620.31|0
1651802590000|2022-05-06 02:03:10|623.36|620.56|623.11|620.31|623.36|620.56|623.11|620.31|0
1651802600000|2022-05-06 02:03:20|622.62|619.82|622.13|619.33|622.62|619.82|622.13|619.33|0
1651802610000|2022-05-06 02:03:30|622.01|619.21|622.38|619.58|622.38|619.58|622.01|619.21|0
1651802620000|2022-05-06 02:03:40|622.13|619.33|622.13|619.33|622.38|619.58|622.13|619.33|0
1651802630000|2022-05-06 02:03:50|621.77|618.97|622.13|619.33|622.13|619.33|621.77|618.97|0
1651802640000|2022-05-06 02:04:00|622.38|619.58|622.26|619.46|622.38|619.58|621.89|619.09|0
1651802650000|2022-05-06 02:04:10|622.87|620.07|622.87|620.07|622.87|620.07|622.38|619.58|0
1651802660000|2022-05-06 02:04:20|623.35|620.55|623.24|620.44|623.35|620.55|622.87|620.07|0
1651802670000|2022-05-06 02:04:30|623.35|620.55|623.35|620.55|623.35|620.55|623.35|620.55|0
1651802680000|2022-05-06 02:04:40|623.48|620.68|623.35|620.55|623.73|620.93|623.35|620.55|0
1651802690000|2022-05-06 02:04:50|623.48|620.68|623.11|620.31|623.48|620.68|623.11|620.31|0
1651802700000|2022-05-06 02:05:00|623.35|620.55|623.35|620.55|623.35|620.55|623.11|620.31|0
1651802710000|2022-05-06 02:05:10|623.24|620.44|623.11|620.31|623.24|620.44|622.99|620.19|0
1651802720000|2022-05-06 02:05:20|623.35|620.55|623.35|620.55|623.48|620.68|623.35|620.55|0
1651802730000|2022-05-06 02:05:30|623.11|620.31|623.11|620.31|623.11|620.31|623.11|620.31|0
1651802740000|2022-05-06 02:05:40|623.35|620.55|623.35|620.55|623.35|620.55|623.35|620.55|0
1651802750000|2022-05-06 02:05:50|623.84|621.04|623.6|620.8|623.84|621.04|623.6|620.8|0
1651802760000|2022-05-06 02:06:00|623.73|620.93|623.6|620.8|623.84|621.04|623.6|620.8|0
1651802770000|2022-05-06 02:06:10|623.84|621.04|624.33|621.53|624.33|621.53|623.84|621.04|0
1651802780000|2022-05-06 02:06:20|625.07|622.27|624.33|621.53|625.07|622.27|624.33|621.53|0
1651802790000|2022-05-06 02:06:30|624.22|621.42|623.84|621.04|624.33|621.53|623.84|621.04|0
1651802800000|2022-05-06 02:06:40|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651802810000|2022-05-06 02:06:50|623.84|621.04|624.33|621.53|624.46|621.66|623.84|621.04|0
1651802820000|2022-05-06 02:07:00|624.58|621.78|624.58|621.78|624.58|621.78|624.58|621.78|0
1651802830000|2022-05-06 02:07:10|624.46|621.66|624.33|621.53|624.58|621.78|624.33|621.53|0
1651802840000|2022-05-06 02:07:20|624.46|621.66|624.33|621.53|624.58|621.78|624.33|621.53|0
1651802850000|2022-05-06 02:07:30|624.09|621.29|624.82|622.02|624.82|622.02|624.09|621.29|0
1651802860000|2022-05-06 02:07:40|624.58|621.78|624.46|621.66|624.71|621.91|624.46|621.66|0
1651802870000|2022-05-06 02:07:50|624.33|621.53|624.33|621.53|624.33|621.53|624.09|621.29|0
1651802880000|2022-05-06 02:08:00|624.58|621.78|624.33|621.53|624.58|621.78|624.33|621.53|0
1651802890000|2022-05-06 02:08:10|624.58|621.78|624.58|621.78|624.58|621.78|624.58|621.78|0
1651802910000|2022-05-06 02:08:30|624.46|621.66|624.58|621.78|624.58|621.78|624.46|621.66|0
1651802920000|2022-05-06 02:08:40|624.82|622.02|624.82|622.02|625.07|622.27|624.82|622.02|0
1651802930000|2022-05-06 02:08:50|625.07|622.27|625.07|622.27|625.07|622.27|625.07|622.27|0
1651802940000|2022-05-06 02:09:00|624.82|622.02|624.58|621.78|624.82|622.02|624.58|621.78|0
1651802950000|2022-05-06 02:09:10|625.31|622.51|625.31|622.51|625.31|622.51|625.07|622.27|0
1651802960000|2022-05-06 02:09:20|625.07|622.27|625.2|622.4|625.31|622.51|625.07|622.27|0
1651802970000|2022-05-06 02:09:30|625.31|622.51|625.31|622.51|625.44|622.64|625.31|622.51|0
1651802980000|2022-05-06 02:09:40|625.44|622.64|625.31|622.51|625.56|622.76|625.31|622.51|0
1651802990000|2022-05-06 02:09:50|625.44|622.64|625.07|622.27|625.44|622.64|625.07|622.27|0
1651803000000|2022-05-06 02:10:00|625.56|622.76|626.18|623.38|626.29|623.49|625.56|622.76|0
1651803010000|2022-05-06 02:10:10|626.05|623.25|625.2|622.4|626.05|623.25|625.2|622.4|0
1651803020000|2022-05-06 02:10:20|625.31|622.51|625.56|622.76|625.56|622.76|625.31|622.51|0
1651803030000|2022-05-06 02:10:30|625.8|623|626.05|623.25|626.05|623.25|625.8|623|0
1651803040000|2022-05-06 02:10:40|625.8|623|625.8|623|626.05|623.25|625.8|623|0
1651803050000|2022-05-06 02:10:50|625.56|622.76|626.05|623.25|626.05|623.25|625.56|622.76|0
1651803060000|2022-05-06 02:11:00|625.93|623.13|625.93|623.13|626.05|623.25|625.93|623.13|0
1651803070000|2022-05-06 02:11:10|626.05|623.25|625.8|623|626.05|623.25|625.8|623|0
1651803080000|2022-05-06 02:11:20|625.56|622.76|625.8|623|625.8|623|625.56|622.76|0
1651803090000|2022-05-06 02:11:30|625.69|622.89|625.31|622.51|625.69|622.89|625.31|622.51|0
1651803110000|2022-05-06 02:11:50|625.07|622.27|625.07|622.27|625.07|622.27|624.58|621.78|0
1651803130000|2022-05-06 02:12:10|624.82|622.02|624.82|622.02|624.82|622.02|624.58|621.78|0
1651803140000|2022-05-06 02:12:20|625.07|622.27|624.82|622.02|625.07|622.27|624.82|622.02|0
1651803150000|2022-05-06 02:12:30|624.95|622.15|625.07|622.27|625.07|622.27|624.95|622.15|0
1651803160000|2022-05-06 02:12:40|624.82|622.02|624.82|622.02|624.82|622.02|624.82|622.02|0
1651803170000|2022-05-06 02:12:50|624.95|622.15|625.07|622.27|625.07|622.27|624.95|622.15|0
1651803180000|2022-05-06 02:13:00|625.31|622.51|625.56|622.76|625.69|622.89|625.31|622.51|0
1651803190000|2022-05-06 02:13:10|625.2|622.4|625.8|623|625.8|623|625.2|622.4|0
1651803200000|2022-05-06 02:13:20|626.05|623.25|626.05|623.25|626.17|623.37|626.05|623.25|0
1651803210000|2022-05-06 02:13:30|626.17|623.37|626.05|623.25|626.29|623.49|626.05|623.25|0
1651803220000|2022-05-06 02:13:40|626.17|623.37|626.05|623.25|626.29|623.49|626.05|623.25|0
1651803230000|2022-05-06 02:13:50|625.8|623|625.8|623|626.05|623.25|625.8|623|0
1651803240000|2022-05-06 02:14:00|626.05|623.25|625.8|623|626.05|623.25|625.8|623|0
1651803250000|2022-05-06 02:14:10|625.56|622.76|625.8|623|625.8|623|625.56|622.76|0
1651803260000|2022-05-06 02:14:20|625.56|622.76|625.8|623|625.8|623|625.56|622.76|0
1651803270000|2022-05-06 02:14:30|625.56|622.76|625.56|622.76|625.8|623|625.56|622.76|0
1651803280000|2022-05-06 02:14:40|625.8|623|625.8|623|625.8|623|625.8|623|0
1651803290000|2022-05-06 02:14:50|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1651803300000|2022-05-06 02:15:00|625.31|622.51|625.56|622.76|625.8|623|625.31|622.51|0
1651803310000|2022-05-06 02:15:10|625.31|622.51|625.31|622.51|625.56|622.76|625.31|622.51|0
1651803320000|2022-05-06 02:15:20|624.82|622.02|624.82|622.02|624.95|622.15|624.82|622.02|0
1651803330000|2022-05-06 02:15:30|624.71|621.91|624.82|622.02|624.82|622.02|624.71|621.91|0
1651803340000|2022-05-06 02:15:40|624.71|621.91|624.58|621.78|624.82|622.02|624.58|621.78|0
1651803350000|2022-05-06 02:15:50|624.46|621.66|624.58|621.78|624.58|621.78|624.33|621.53|0
1651803370000|2022-05-06 02:16:10|624.82|622.02|625.07|622.27|625.07|622.27|624.82|622.02|0
1651803380000|2022-05-06 02:16:20|625.31|622.51|625.19|622.39|625.31|622.51|625.07|622.27|0
1651803390000|2022-05-06 02:16:30|625.31|622.51|625.07|622.27|625.44|622.64|625.07|622.27|0
1651803400000|2022-05-06 02:16:40|625.31|622.51|625.07|622.27|625.31|622.51|625.07|622.27|0
1651803410000|2022-05-06 02:16:50|624.82|622.02|624.82|622.02|624.95|622.15|624.82|622.02|0
1651803420000|2022-05-06 02:17:00|624.71|621.91|624.82|622.02|624.82|622.02|624.71|621.91|0
1651803430000|2022-05-06 02:17:10|624.58|621.78|624.09|621.29|624.58|621.78|624.09|621.29|0
1651803440000|2022-05-06 02:17:20|624.22|621.42|624.09|621.29|624.22|621.42|624.09|621.29|0
1651803450000|2022-05-06 02:17:30|623.84|621.04|623.84|621.04|623.84|621.04|623.84|621.04|0
1651803460000|2022-05-06 02:17:40|623.11|620.31|622.75|619.95|623.11|620.31|622.75|619.95|0
1651803470000|2022-05-06 02:17:50|623.11|620.31|623.11|620.31|623.11|620.31|623.11|620.31|0
1651803480000|2022-05-06 02:18:00|622.86|620.06|623.24|620.44|623.24|620.44|622.86|620.06|0
1651803490000|2022-05-06 02:18:10|623.11|620.31|623.11|620.31|623.24|620.44|623.11|620.31|0
1651803500000|2022-05-06 02:18:20|622.99|620.19|622.62|619.82|622.99|620.19|622.62|619.82|0
1651803510000|2022-05-06 02:18:30|622.37|619.57|622.5|619.7|622.5|619.7|622.26|619.46|0
1651803520000|2022-05-06 02:18:40|622.86|620.06|622.86|620.06|622.86|620.06|622.86|620.06|0
1651803530000|2022-05-06 02:18:50|622.62|619.82|622.62|619.82|622.62|619.82|622.62|619.82|0
1651803540000|2022-05-06 02:19:00|622.5|619.7|622.37|619.57|622.5|619.7|622.37|619.57|0
1651803550000|2022-05-06 02:19:10|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1651803560000|2022-05-06 02:19:20|622.37|619.57|622.5|619.7|622.5|619.7|621.88|619.08|0
1651803570000|2022-05-06 02:19:30|622.86|620.06|622.86|620.06|622.86|620.06|622.86|620.06|0
1651803580000|2022-05-06 02:19:40|623.11|620.31|623.11|620.31|623.11|620.31|623.11|620.31|0
1651803590000|2022-05-06 02:19:50|623.35|620.55|623.11|620.31|623.35|620.55|623.11|620.31|0
1651803600000|2022-05-06 02:20:00|623.35|620.55|623.84|621.04|623.84|621.04|623.35|620.55|0
1651803610000|2022-05-06 02:20:10|624.09|621.29|623.84|621.04|624.09|621.29|623.84|621.04|0
1651803630000|2022-05-06 02:20:30|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651803640000|2022-05-06 02:20:40|624.33|621.53|623.84|621.04|624.33|621.53|623.84|621.04|0
1651803650000|2022-05-06 02:20:50|623.6|620.8|623.6|620.8|623.73|620.93|623.6|620.8|0
1651803660000|2022-05-06 02:21:00|623.73|620.93|623.73|620.93|623.84|621.04|623.6|620.8|0
1651803670000|2022-05-06 02:21:10|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651803690000|2022-05-06 02:21:30|624.33|621.53|623.97|621.17|624.33|621.53|623.97|621.17|0
1651803700000|2022-05-06 02:21:40|623.84|621.04|623.84|621.04|623.84|621.04|623.84|621.04|0
1651803710000|2022-05-06 02:21:50|623.6|620.8|623.6|620.8|623.6|620.8|623.6|620.8|0
1651803720000|2022-05-06 02:22:00|623.73|620.93|623.6|620.8|623.84|621.04|623.6|620.8|0
1651803730000|2022-05-06 02:22:10|623.84|621.04|623.6|620.8|623.84|621.04|623.6|620.8|0
1651803740000|2022-05-06 02:22:20|623.35|620.55|623.35|620.55|623.35|620.55|623.35|620.55|0
1651803750000|2022-05-06 02:22:30|623.11|620.31|623.11|620.31|623.11|620.31|623.11|620.31|0
1651803760000|2022-05-06 02:22:40|623.35|620.55|623.35|620.55|623.35|620.55|623.35|620.55|0
1651803770000|2022-05-06 02:22:50|623.11|620.31|623.11|620.31|623.11|620.31|623.11|620.31|0
1651803780000|2022-05-06 02:23:00|623.35|620.55|623.11|620.31|623.35|620.55|623.11|620.31|0
1651803790000|2022-05-06 02:23:10|622.86|620.06|622.86|620.06|622.86|620.06|622.86|620.06|0
1651803800000|2022-05-06 02:23:20|622.99|620.19|622.99|620.19|622.99|620.19|622.99|620.19|0
1651803810000|2022-05-06 02:23:30|622.86|620.06|622.86|620.06|622.86|620.06|622.86|620.06|0
1651803840000|2022-05-06 02:24:00|623.11|620.31|623.11|620.31|623.11|620.31|623.11|620.31|0
1651803850000|2022-05-06 02:24:10|623.35|620.55|623.11|620.31|623.6|620.8|623.11|620.31|0
1651803870000|2022-05-06 02:24:30|623.35|620.55|623.6|620.8|623.6|620.8|623.35|620.55|0
1651803880000|2022-05-06 02:24:40|623.48|620.68|623.35|620.55|623.6|620.8|623.35|620.55|0
1651803890000|2022-05-06 02:24:50|623.6|620.8|623.6|620.8|623.6|620.8|623.6|620.8|0
1651803900000|2022-05-06 02:25:00|623.48|620.68|623.35|620.55|623.48|620.68|623.35|620.55|0
1651803910000|2022-05-06 02:25:10|623.11|620.31|623.11|620.31|623.11|620.31|623.11|620.31|0
1651803920000|2022-05-06 02:25:20|623.35|620.55|623.84|621.04|623.84|621.04|623.35|620.55|0
1651803930000|2022-05-06 02:25:30|624.09|621.29|623.84|621.04|624.09|621.29|623.84|621.04|0
1651803940000|2022-05-06 02:25:40|623.6|620.8|623.6|620.8|623.72|620.92|623.6|620.8|0
1651803950000|2022-05-06 02:25:50|623.35|620.55|622.86|620.06|623.35|620.55|622.86|620.06|0
1651803960000|2022-05-06 02:26:00|622.99|620.19|622.99|620.19|622.99|620.19|622.99|620.19|0
1651803970000|2022-05-06 02:26:10|623.48|620.68|623.11|620.31|623.48|620.68|623.11|620.31|0
1651803980000|2022-05-06 02:26:20|623.35|620.55|623.6|620.8|623.6|620.8|623.35|620.55|0
1651804010000|2022-05-06 02:26:50|623.35|620.55|623.6|620.8|623.6|620.8|623.35|620.55|0
1651804020000|2022-05-06 02:27:00|623.35|620.55|622.86|620.06|623.35|620.55|622.86|620.06|0
1651804030000|2022-05-06 02:27:10|622.62|619.82|622.37|619.57|622.62|619.82|622.37|619.57|0
1651804040000|2022-05-06 02:27:20|622.01|619.21|622.01|619.21|622.01|619.21|622.01|619.21|0
1651804050000|2022-05-06 02:27:30|621.88|619.08|622.13|619.33|622.13|619.33|621.88|619.08|0
1651804060000|2022-05-06 02:27:40|622.37|619.57|622.37|619.57|622.37|619.57|622.37|619.57|0
1651804070000|2022-05-06 02:27:50|622.5|619.7|622.75|619.95|622.75|619.95|622.5|619.7|0
1651804080000|2022-05-06 02:28:00|622.37|619.57|621.88|619.08|622.37|619.57|621.88|619.08|0
1651804110000|2022-05-06 02:28:30|621.64|618.84|620.66|617.86|621.64|618.84|620.66|617.86|0
1651804130000|2022-05-06 02:28:50|620.42|617.62|620.17|617.37|620.42|617.62|620.17|617.37|0
1651804140000|2022-05-06 02:29:00|619.93|617.13|619.68|616.88|619.93|617.13|619.68|616.88|0
1651804150000|2022-05-06 02:29:10|619.81|617.01|619.93|617.13|620.17|617.37|619.81|617.01|0
1651804160000|2022-05-06 02:29:20|619.68|616.88|619.19|616.39|619.68|616.88|619.19|616.39|0
1651804170000|2022-05-06 02:29:30|618.7|615.9|619.93|617.13|619.93|617.13|618.7|615.9|0
1651804180000|2022-05-06 02:29:40|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1651804190000|2022-05-06 02:29:50|619.56|616.76|619.44|616.64|619.56|616.76|619.44|616.64|0
1651804200000|2022-05-06 02:30:00|619.19|616.39|618.83|616.03|619.19|616.39|618.34|615.54|0
1651804210000|2022-05-06 02:30:10|618.34|615.54|618.21|615.41|618.46|615.66|618.21|615.41|0
1651804220000|2022-05-06 02:30:20|618.34|615.54|618.46|615.66|618.7|615.9|618.34|615.54|0
1651804230000|2022-05-06 02:30:30|618.21|615.41|618.1|615.3|618.21|615.41|618.1|615.3|0
1651804240000|2022-05-06 02:30:40|618.21|615.41|617.72|614.92|618.21|615.41|617.48|614.68|0
1651804250000|2022-05-06 02:30:50|617.23|614.43|617.48|614.68|617.72|614.92|617.23|614.43|0
1651804260000|2022-05-06 02:31:00|617.23|614.43|616.99|614.19|617.23|614.43|616.99|614.19|0
1651804270000|2022-05-06 02:31:10|617.23|614.43|617.72|614.92|617.72|614.92|617.23|614.43|0
1651804280000|2022-05-06 02:31:20|617.48|614.68|617.23|614.43|617.48|614.68|617.23|614.43|0
1651804290000|2022-05-06 02:31:30|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1651804300000|2022-05-06 02:31:40|616.99|614.19|617.48|614.68|617.48|614.68|616.99|614.19|0
1651804310000|2022-05-06 02:31:50|617.23|614.43|617.36|614.56|617.36|614.56|616.99|614.19|0
1651804320000|2022-05-06 02:32:00|617.48|614.68|617.72|614.92|617.72|614.92|617.48|614.68|0
1651804330000|2022-05-06 02:32:10|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1651804350000|2022-05-06 02:32:30|618.7|615.9|618.21|615.41|618.95|616.15|618.21|615.41|0
1651804360000|2022-05-06 02:32:40|618.34|615.54|618.46|615.66|618.46|615.66|618.21|615.41|0
1651804370000|2022-05-06 02:32:50|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1651804380000|2022-05-06 02:33:00|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1651804390000|2022-05-06 02:33:10|617.48|614.68|617.72|614.92|617.72|614.92|617.48|614.68|0
1651804400000|2022-05-06 02:33:20|617.97|615.17|617.72|614.92|617.97|615.17|617.48|614.68|0
1651804410000|2022-05-06 02:33:30|617.97|615.17|618.21|615.41|618.21|615.41|617.97|615.17|0
1651804420000|2022-05-06 02:33:40|618.46|615.66|618.46|615.66|618.46|615.66|618.46|615.66|0
1651804430000|2022-05-06 02:33:50|618.58|615.78|618.46|615.66|618.58|615.78|618.46|615.66|0
1651804440000|2022-05-06 02:34:00|618.58|615.78|618.46|615.66|618.7|615.9|618.46|615.66|0
1651804450000|2022-05-06 02:34:10|618.21|615.41|618.21|615.41|618.21|615.41|618.21|615.41|0
1651804460000|2022-05-06 02:34:20|618.7|615.9|618.7|615.9|618.95|616.15|618.7|615.9|0
1651804470000|2022-05-06 02:34:30|618.95|616.15|618.95|616.15|618.95|616.15|618.95|616.15|0
1651804480000|2022-05-06 02:34:40|619.19|616.39|618.95|616.15|619.19|616.39|618.95|616.15|0
1651804490000|2022-05-06 02:34:50|619.07|616.27|618.95|616.15|619.07|616.27|618.95|616.15|0
1651804500000|2022-05-06 02:35:00|618.7|615.9|619.19|616.39|619.19|616.39|618.7|615.9|0
1651804510000|2022-05-06 02:35:10|618.95|616.15|619.19|616.39|619.19|616.39|618.95|616.15|0
1651804520000|2022-05-06 02:35:20|619.32|616.52|619.19|616.39|619.32|616.52|619.19|616.39|0
1651804530000|2022-05-06 02:35:30|619.32|616.52|618.95|616.15|619.32|616.52|618.95|616.15|0
1651804540000|2022-05-06 02:35:40|618.7|615.9|619.19|616.39|619.19|616.39|618.7|615.9|0
1651804550000|2022-05-06 02:35:50|619.44|616.64|619.19|616.39|619.44|616.64|619.19|616.39|0
1651804560000|2022-05-06 02:36:00|619.68|616.88|619.56|616.76|619.68|616.88|619.44|616.64|0
1651804570000|2022-05-06 02:36:10|619.44|616.64|619.19|616.39|619.44|616.64|619.19|616.39|0
1651804580000|2022-05-06 02:36:20|619.44|616.64|619.32|616.52|619.44|616.64|619.32|616.52|0
1651804590000|2022-05-06 02:36:30|619.44|616.64|619.32|616.52|619.44|616.64|619.32|616.52|0
1651804600000|2022-05-06 02:36:40|619.44|616.64|619.81|617.01|619.81|617.01|619.44|616.64|0
1651804610000|2022-05-06 02:36:50|619.92|617.12|619.92|617.12|619.92|617.12|619.81|617.01|0
1651804620000|2022-05-06 02:37:00|620.17|617.37|620.3|617.5|620.3|617.5|620.17|617.37|0
1651804630000|2022-05-06 02:37:10|620.41|617.61|620.66|617.86|620.66|617.86|620.41|617.61|0
1651804640000|2022-05-06 02:37:20|620.41|617.61|620.41|617.61|620.41|617.61|620.41|617.61|0
1651804650000|2022-05-06 02:37:30|620.66|617.86|620.41|617.61|620.66|617.86|620.41|617.61|0
1651804670000|2022-05-06 02:37:50|620.17|617.37|619.92|617.12|620.17|617.37|619.92|617.12|0
1651804710000|2022-05-06 02:38:30|619.81|617.01|619.68|616.88|619.81|617.01|619.68|616.88|0
1651804720000|2022-05-06 02:38:40|619.44|616.64|619.44|616.64|619.68|616.88|619.44|616.64|0
1651804730000|2022-05-06 02:38:50|619.19|616.39|619.44|616.64|619.44|616.64|619.19|616.39|0
1651804740000|2022-05-06 02:39:00|619.68|616.88|619.81|617.01|619.92|617.12|619.68|616.88|0
1651804750000|2022-05-06 02:39:10|619.92|617.12|620.17|617.37|620.17|617.37|619.92|617.12|0
1651804760000|2022-05-06 02:39:20|619.92|617.12|620.41|617.61|620.41|617.61|619.92|617.12|0
1651804780000|2022-05-06 02:39:40|620.54|617.74|620.66|617.86|620.66|617.86|620.54|617.74|0
1651804790000|2022-05-06 02:39:50|620.41|617.61|620.54|617.74|620.54|617.74|620.41|617.61|0
1651804800000|2022-05-06 02:40:00|620.9|618.1|620.66|617.86|620.9|618.1|620.66|617.86|0
1651804810000|2022-05-06 02:40:10|620.9|618.1|620.9|618.1|620.9|618.1|620.9|618.1|0
1651804820000|2022-05-06 02:40:20|621.15|618.35|621.15|618.35|621.64|618.84|621.15|618.35|0
1651804830000|2022-05-06 02:40:30|620.9|618.1|621.15|618.35|621.15|618.35|620.9|618.1|0
1651804840000|2022-05-06 02:40:40|621.39|618.59|621.39|618.59|621.39|618.59|621.15|618.35|0
1651804850000|2022-05-06 02:40:50|621.15|618.35|620.66|617.86|621.15|618.35|620.66|617.86|0
1651804860000|2022-05-06 02:41:00|620.9|618.1|621.15|618.35|621.15|618.35|620.9|618.1|0
1651804870000|2022-05-06 02:41:10|620.9|618.1|621.15|618.35|621.15|618.35|620.9|618.1|0
1651804890000|2022-05-06 02:41:30|621.39|618.59|621.39|618.59|621.39|618.59|621.39|618.59|0
1651804900000|2022-05-06 02:41:40|621.64|618.84|621.52|618.72|621.64|618.84|621.52|618.72|0
1651804910000|2022-05-06 02:41:50|621.39|618.59|621.39|618.59|621.39|618.59|621.03|618.23|0
1651804920000|2022-05-06 02:42:00|621.15|618.35|621.39|618.59|621.39|618.59|621.15|618.35|0
1651804930000|2022-05-06 02:42:10|621.15|618.35|621.15|618.35|621.15|618.35|620.9|618.1|0
1651804940000|2022-05-06 02:42:20|621.39|618.59|620.9|618.1|621.39|618.59|620.9|618.1|0
1651804950000|2022-05-06 02:42:30|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651804960000|2022-05-06 02:42:40|620.9|618.1|621.15|618.35|621.15|618.35|620.9|618.1|0
1651804980000|2022-05-06 02:43:00|620.9|618.1|620.41|617.61|620.9|618.1|620.41|617.61|0
1651804990000|2022-05-06 02:43:10|620.66|617.86|620.9|618.1|621.15|618.35|620.66|617.86|0
1651805000000|2022-05-06 02:43:20|620.66|617.86|620.79|617.99|620.9|618.1|620.66|617.86|0
1651805010000|2022-05-06 02:43:30|620.66|617.86|620.9|618.1|620.9|618.1|620.66|617.86|0
1651805020000|2022-05-06 02:43:40|621.15|618.35|621.39|618.59|621.39|618.59|621.15|618.35|0
1651805030000|2022-05-06 02:43:50|621.64|618.84|621.39|618.59|621.64|618.84|621.39|618.59|0
1651805040000|2022-05-06 02:44:00|621.64|618.84|621.39|618.59|621.64|618.84|621.39|618.59|0
1651805050000|2022-05-06 02:44:10|621.15|618.35|620.9|618.1|621.15|618.35|620.9|618.1|0
1651805060000|2022-05-06 02:44:20|620.66|617.86|620.9|618.1|620.9|618.1|620.66|617.86|0
1651805070000|2022-05-06 02:44:30|620.79|617.99|620.9|618.1|620.9|618.1|620.79|617.99|0
1651805080000|2022-05-06 02:44:40|620.66|617.86|620.79|617.99|620.9|618.1|620.66|617.86|0
1651805090000|2022-05-06 02:44:50|620.66|617.86|620.9|618.1|621.03|618.23|620.66|617.86|0
1651805110000|2022-05-06 02:45:10|621.15|618.35|621.03|618.23|621.15|618.35|621.03|618.23|0
1651805120000|2022-05-06 02:45:20|621.15|618.35|621.64|618.84|621.88|619.08|621.15|618.35|0
1651805130000|2022-05-06 02:45:30|621.88|619.08|621.39|618.59|621.88|619.08|621.39|618.59|0
1651805140000|2022-05-06 02:45:40|621.64|618.84|621.39|618.59|621.64|618.84|621.39|618.59|0
1651805150000|2022-05-06 02:45:50|621.15|618.35|620.9|618.1|621.15|618.35|620.9|618.1|0
1651805160000|2022-05-06 02:46:00|620.79|617.99|620.9|618.1|620.9|618.1|620.79|617.99|0
1651805170000|2022-05-06 02:46:10|620.66|617.86|620.41|617.61|620.66|617.86|620.41|617.61|0
1651805190000|2022-05-06 02:46:30|620.66|617.86|620.41|617.61|620.66|617.86|620.41|617.61|0
1651805210000|2022-05-06 02:46:50|620.3|617.5|620.41|617.61|620.41|617.61|620.3|617.5|0
1651805220000|2022-05-06 02:47:00|620.3|617.5|620.41|617.61|620.41|617.61|620.3|617.5|0
1651805230000|2022-05-06 02:47:10|620.3|617.5|620.17|617.37|620.3|617.5|619.92|617.12|0
1651805240000|2022-05-06 02:47:20|620.05|617.25|620.17|617.37|620.17|617.37|620.05|617.25|0
1651805260000|2022-05-06 02:47:40|619.92|617.12|620.17|617.37|620.17|617.37|619.92|617.12|0
1651805270000|2022-05-06 02:47:50|620.41|617.61|619.92|617.12|620.41|617.61|619.92|617.12|0
1651805280000|2022-05-06 02:48:00|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1651805290000|2022-05-06 02:48:10|619.43|616.63|619.19|616.39|619.43|616.63|619.07|616.27|0
1651805300000|2022-05-06 02:48:20|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1651805310000|2022-05-06 02:48:30|619.19|616.39|619.43|616.63|619.43|616.63|619.19|616.39|0
1651805320000|2022-05-06 02:48:40|619.92|617.12|619.92|617.12|619.92|617.12|619.68|616.88|0
1651805330000|2022-05-06 02:48:50|620.17|617.37|620.05|617.25|620.17|617.37|619.92|617.12|0
1651805340000|2022-05-06 02:49:00|620.17|617.37|619.92|617.12|620.17|617.37|619.92|617.12|0
1651805350000|2022-05-06 02:49:10|620.05|617.25|619.19|616.39|620.05|617.25|619.19|616.39|0
1651805370000|2022-05-06 02:49:30|619.43|616.63|619.19|616.39|619.43|616.63|619.19|616.39|0
1651805380000|2022-05-06 02:49:40|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1651805390000|2022-05-06 02:49:50|618.94|616.14|618.7|615.9|618.94|616.14|618.7|615.9|0
1651805400000|2022-05-06 02:50:00|619.19|616.39|618.94|616.14|619.19|616.39|618.94|616.14|0
1651805410000|2022-05-06 02:50:10|618.7|615.9|618.94|616.14|618.94|616.14|618.7|615.9|0
1651805420000|2022-05-06 02:50:20|618.83|616.03|618.94|616.14|619.19|616.39|618.7|615.9|0
1651805430000|2022-05-06 02:50:30|619.19|616.39|618.83|616.03|619.19|616.39|618.7|615.9|0
1651805450000|2022-05-06 02:50:50|618.7|615.9|618.94|616.14|618.94|616.14|618.7|615.9|0
1651805460000|2022-05-06 02:51:00|618.83|616.03|618.7|615.9|618.94|616.14|618.7|615.9|0
1651805470000|2022-05-06 02:51:10|618.46|615.66|619.19|616.39|619.19|616.39|618.46|615.66|0
1651805480000|2022-05-06 02:51:20|619.07|616.27|619.07|616.27|619.19|616.39|618.94|616.14|0
1651805490000|2022-05-06 02:51:30|619.19|616.39|619.19|616.39|619.43|616.63|619.19|616.39|0
1651805500000|2022-05-06 02:51:40|619.32|616.52|619.43|616.63|619.43|616.63|619.32|616.52|0
1651805510000|2022-05-06 02:51:50|619.32|616.52|619.32|616.52|619.32|616.52|619.19|616.39|0
1651805520000|2022-05-06 02:52:00|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1651805530000|2022-05-06 02:52:10|619.32|616.52|619.32|616.52|619.32|616.52|619.32|616.52|0
1651805540000|2022-05-06 02:52:20|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1651805550000|2022-05-06 02:52:30|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1651805560000|2022-05-06 02:52:40|618.94|616.14|618.94|616.14|619.07|616.27|618.94|616.14|0
1651805570000|2022-05-06 02:52:50|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1651805580000|2022-05-06 02:53:00|618.94|616.14|618.7|615.9|618.94|616.14|618.7|615.9|0
1651805590000|2022-05-06 02:53:10|618.94|616.14|618.46|615.66|618.94|616.14|618.46|615.66|0
1651805600000|2022-05-06 02:53:20|618.34|615.54|617.72|614.92|618.34|615.54|617.72|614.92|0
1651805610000|2022-05-06 02:53:30|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1651805620000|2022-05-06 02:53:40|617.72|614.92|617.97|615.17|617.97|615.17|617.72|614.92|0
1651805630000|2022-05-06 02:53:50|618.34|615.54|618.7|615.9|618.7|615.9|618.34|615.54|0
1651805640000|2022-05-06 02:54:00|618.34|615.54|617.72|614.92|618.46|615.66|617.72|614.92|0
1651805650000|2022-05-06 02:54:10|618.09|615.29|618.7|615.9|618.7|615.9|618.09|615.29|0
1651805660000|2022-05-06 02:54:20|618.58|615.78|618.45|615.65|618.58|615.78|618.45|615.65|0
1651805670000|2022-05-06 02:54:30|618.7|615.9|618.58|615.78|618.7|615.9|618.58|615.78|0
1651805680000|2022-05-06 02:54:40|618.7|615.9|618.7|615.9|618.7|615.9|618.58|615.78|0
1651805690000|2022-05-06 02:54:50|618.34|615.54|617.97|615.17|618.34|615.54|617.97|615.17|0
1651805710000|2022-05-06 02:55:10|617.85|615.05|618.21|615.41|618.21|615.41|617.85|615.05|0
1651805720000|2022-05-06 02:55:20|617.97|615.17|618.09|615.29|618.21|615.41|617.97|615.17|0
1651805730000|2022-05-06 02:55:30|618.21|615.41|618.21|615.41|618.34|615.54|618.21|615.41|0
1651805740000|2022-05-06 02:55:40|618.45|615.65|618.21|615.41|618.45|615.65|618.21|615.41|0
1651805750000|2022-05-06 02:55:50|617.97|615.17|618.09|615.29|618.09|615.29|617.97|615.17|0
1651805760000|2022-05-06 02:56:00|617.97|615.17|618.21|615.41|618.21|615.41|617.97|615.17|0
1651805770000|2022-05-06 02:56:10|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1651805790000|2022-05-06 02:56:30|617.72|614.92|617.97|615.17|617.97|615.17|617.72|614.92|0
1651805800000|2022-05-06 02:56:40|617.72|614.92|617.85|615.05|617.85|615.05|617.72|614.92|0
1651805810000|2022-05-06 02:56:50|617.72|614.92|617.48|614.68|617.72|614.92|617.48|614.68|0
1651805820000|2022-05-06 02:57:00|617.23|614.43|616.99|614.19|617.23|614.43|616.99|614.19|0
1651805830000|2022-05-06 02:57:10|617.36|614.56|617.23|614.43|617.36|614.56|617.23|614.43|0
1651805840000|2022-05-06 02:57:20|616.99|614.19|616.99|614.19|616.99|614.19|616.99|614.19|0
1651805860000|2022-05-06 02:57:40|616.74|613.94|616.74|613.94|616.99|614.19|616.74|613.94|0
1651805870000|2022-05-06 02:57:50|616.5|613.7|616.99|614.19|616.99|614.19|616.5|613.7|0
1651805880000|2022-05-06 02:58:00|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1651805890000|2022-05-06 02:58:10|617.23|614.43|617.23|614.43|617.23|614.43|616.99|614.19|0
1651805900000|2022-05-06 02:58:20|617.48|614.68|617.48|614.68|617.48|614.68|617.36|614.56|0
1651805910000|2022-05-06 02:58:30|617.36|614.56|617.11|614.31|617.36|614.56|616.99|614.19|0
1651805920000|2022-05-06 02:58:40|617.23|614.43|617.6|614.8|617.6|614.8|617.23|614.43|0
1651805930000|2022-05-06 02:58:50|617.72|614.92|617.6|614.8|617.72|614.92|617.6|614.8|0
1651805940000|2022-05-06 02:59:00|617.72|614.92|617.72|614.92|617.85|615.05|617.72|614.92|0
1651805950000|2022-05-06 02:59:10|618.21|615.41|617.97|615.17|618.21|615.41|617.97|615.17|0
1651805960000|2022-05-06 02:59:20|617.48|614.68|617.85|615.05|617.85|615.05|617.48|614.68|0
1651805970000|2022-05-06 02:59:30|617.72|614.92|617.48|614.68|617.72|614.92|617.48|614.68|0
1651805980000|2022-05-06 02:59:40|617.72|614.92|617.72|614.92|617.72|614.92|617.72|614.92|0
1651805990000|2022-05-06 02:59:50|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1651806000000|2022-05-06 03:00:00|616.99|614.19|616.74|613.94|616.99|614.19|616.74|613.94|0
1651806010000|2022-05-06 03:00:10|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1651806020000|2022-05-06 03:00:20|616.01|613.21|615.52|612.72|616.01|613.21|615.52|612.72|0
1651806030000|2022-05-06 03:00:30|615.4|612.6|616.01|613.21|616.25|613.45|615.4|612.6|0
1651806040000|2022-05-06 03:00:40|615.65|612.85|615.28|612.48|615.65|612.85|615.28|612.48|0
1651806050000|2022-05-06 03:00:50|614.79|611.99|614.79|611.99|615.03|612.23|614.79|611.99|0
1651806060000|2022-05-06 03:01:00|615.16|612.36|615.76|612.96|615.76|612.96|615.16|612.36|0
1651806070000|2022-05-06 03:01:10|616.25|613.45|616.14|613.34|616.25|613.45|616.14|613.34|0
1651806080000|2022-05-06 03:01:20|616.25|613.45|616.38|613.58|616.5|613.7|616.25|613.45|0
1651806090000|2022-05-06 03:01:30|616.25|613.45|616.25|613.45|616.25|613.45|616.25|613.45|0
1651806100000|2022-05-06 03:01:40|616.38|613.58|616.5|613.7|616.5|613.7|616.38|613.58|0
1651806110000|2022-05-06 03:01:50|616.74|613.94|616.99|614.19|616.99|614.19|616.74|613.94|0
1651806120000|2022-05-06 03:02:00|617.23|614.43|616.99|614.19|617.23|614.43|616.99|614.19|0
1651806130000|2022-05-06 03:02:10|616.74|613.94|617.11|614.31|617.11|614.31|616.74|613.94|0
1651806140000|2022-05-06 03:02:20|616.99|614.19|616.62|613.82|616.99|614.19|616.62|613.82|0
1651806150000|2022-05-06 03:02:30|616.74|613.94|616.99|614.19|616.99|614.19|616.74|613.94|0
1651806160000|2022-05-06 03:02:40|616.74|613.94|616.74|613.94|616.74|613.94|616.74|613.94|0
1651806170000|2022-05-06 03:02:50|616.5|613.7|616.5|613.7|616.5|613.7|616.5|613.7|0
1651806180000|2022-05-06 03:03:00|616.74|613.94|616.5|613.7|616.74|613.94|616.5|613.7|0
1651806190000|2022-05-06 03:03:10|616.25|613.45|616.38|613.58|616.62|613.82|616.25|613.45|0
1651806200000|2022-05-06 03:03:20|616.25|613.45|616.74|613.94|616.74|613.94|616.25|613.45|0
1651806210000|2022-05-06 03:03:30|616.5|613.7|616.62|613.82|616.62|613.82|616.5|613.7|0
1651806220000|2022-05-06 03:03:40|616.5|613.7|616.62|613.82|616.74|613.94|616.5|613.7|0
1651806230000|2022-05-06 03:03:50|616.74|613.94|616.74|613.94|616.74|613.94|616.74|613.94|0
1651806240000|2022-05-06 03:04:00|616.99|614.19|617.11|614.31|617.23|614.43|616.99|614.19|0
1651806250000|2022-05-06 03:04:10|617.23|614.43|617.11|614.31|617.23|614.43|617.11|614.31|0
1651806260000|2022-05-06 03:04:20|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1651806270000|2022-05-06 03:04:30|617.36|614.56|617.11|614.31|617.36|614.56|617.11|614.31|0
1651806280000|2022-05-06 03:04:40|616.99|614.19|616.99|614.19|616.99|614.19|616.99|614.19|0
1651806290000|2022-05-06 03:04:50|617.11|614.31|617.11|614.31|617.11|614.31|616.99|614.19|0
1651806300000|2022-05-06 03:05:00|617.23|614.43|618.09|615.29|618.09|615.29|617.23|614.43|0
1651806310000|2022-05-06 03:05:10|617.96|615.16|618.21|615.41|618.21|615.41|617.72|614.92|0
1651806320000|2022-05-06 03:05:20|618.34|615.54|618.45|615.65|618.45|615.65|618.21|615.41|0
1651806340000|2022-05-06 03:05:40|618.7|615.9|618.7|615.9|618.94|616.14|618.7|615.9|0
1651806350000|2022-05-06 03:05:50|618.83|616.03|618.7|615.9|618.83|616.03|618.7|615.9|0
1651806360000|2022-05-06 03:06:00|618.83|616.03|618.94|616.14|618.94|616.14|618.83|616.03|0
1651806370000|2022-05-06 03:06:10|618.7|615.9|618.83|616.03|618.83|616.03|618.7|615.9|0
1651806380000|2022-05-06 03:06:20|618.7|615.9|618.94|616.14|618.94|616.14|618.7|615.9|0
1651806390000|2022-05-06 03:06:30|619.19|616.39|619.31|616.51|619.31|616.51|618.94|616.14|0
1651806400000|2022-05-06 03:06:40|619.19|616.39|618.94|616.14|619.19|616.39|618.94|616.14|0
1651806410000|2022-05-06 03:06:50|618.83|616.03|618.83|616.03|618.94|616.14|618.83|616.03|0
1651806420000|2022-05-06 03:07:00|618.94|616.14|618.7|615.9|618.94|616.14|618.7|615.9|0
1651806430000|2022-05-06 03:07:10|618.83|616.03|618.45|615.65|618.83|616.03|618.45|615.65|0
1651806440000|2022-05-06 03:07:20|618.7|615.9|618.94|616.14|618.94|616.14|618.7|615.9|0
1651806450000|2022-05-06 03:07:30|619.07|616.27|619.19|616.39|619.19|616.39|619.07|616.27|0
1651806460000|2022-05-06 03:07:40|619.43|616.63|619.19|616.39|619.43|616.63|619.19|616.39|0
1651806470000|2022-05-06 03:07:50|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1651806480000|2022-05-06 03:08:00|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1651806490000|2022-05-06 03:08:10|619.31|616.51|619.19|616.39|619.31|616.51|619.19|616.39|0
1651806510000|2022-05-06 03:08:30|619.31|616.51|619.43|616.63|619.43|616.63|619.19|616.39|0
1651806520000|2022-05-06 03:08:40|619.19|616.39|618.94|616.14|619.19|616.39|618.94|616.14|0
1651806530000|2022-05-06 03:08:50|618.7|615.9|618.94|616.14|618.94|616.14|618.7|615.9|0
1651806540000|2022-05-06 03:09:00|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1651806550000|2022-05-06 03:09:10|618.45|615.65|618.45|615.65|618.45|615.65|618.45|615.65|0
1651806560000|2022-05-06 03:09:20|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1651806570000|2022-05-06 03:09:30|618.45|615.65|618.7|615.9|618.7|615.9|618.45|615.65|0
1651806580000|2022-05-06 03:09:40|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1651806590000|2022-05-06 03:09:50|618.7|615.9|618.45|615.65|618.7|615.9|618.45|615.65|0
1651806600000|2022-05-06 03:10:00|618.58|615.78|618.45|615.65|618.58|615.78|618.45|615.65|0
1651806630000|2022-05-06 03:10:30|618.58|615.78|618.7|615.9|618.7|615.9|618.58|615.78|0
1651806640000|2022-05-06 03:10:40|618.58|615.78|618.45|615.65|618.58|615.78|618.45|615.65|0
1651806650000|2022-05-06 03:10:50|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1651806660000|2022-05-06 03:11:00|618.82|616.02|618.94|616.14|618.94|616.14|618.82|616.02|0
1651806670000|2022-05-06 03:11:10|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1651806680000|2022-05-06 03:11:20|618.7|615.9|618.45|615.65|618.7|615.9|618.45|615.65|0
1651806690000|2022-05-06 03:11:30|618.21|615.41|618.21|615.41|618.45|615.65|618.21|615.41|0
1651806700000|2022-05-06 03:11:40|618.34|615.54|618.45|615.65|618.45|615.65|618.34|615.54|0
1651806720000|2022-05-06 03:12:00|618.21|615.41|618.34|615.54|618.34|615.54|618.21|615.41|0
1651806730000|2022-05-06 03:12:10|618.45|615.65|618.34|615.54|618.45|615.65|618.21|615.41|0
1651806740000|2022-05-06 03:12:20|618.21|615.41|618.45|615.65|618.45|615.65|618.21|615.41|0
1651806760000|2022-05-06 03:12:40|618.21|615.41|618.45|615.65|618.45|615.65|618.21|615.41|0
1651806770000|2022-05-06 03:12:50|618.7|615.9|618.82|616.02|618.82|616.02|618.7|615.9|0
1651806780000|2022-05-06 03:13:00|618.94|616.14|618.45|615.65|618.94|616.14|618.45|615.65|0
1651806790000|2022-05-06 03:13:10|618.34|615.54|618.21|615.41|618.34|615.54|618.21|615.41|0
1651806800000|2022-05-06 03:13:20|618.45|615.65|618.45|615.65|618.45|615.65|618.45|615.65|0
1651806810000|2022-05-06 03:13:30|618.58|615.78|618.45|615.65|618.58|615.78|618.45|615.65|0
1651806820000|2022-05-06 03:13:40|618.58|615.78|618.45|615.65|618.58|615.78|618.45|615.65|0
1651806850000|2022-05-06 03:14:10|618.7|615.9|618.82|616.02|618.94|616.14|618.7|615.9|0
1651806860000|2022-05-06 03:14:20|618.7|615.9|618.94|616.14|618.94|616.14|618.7|615.9|0
1651806870000|2022-05-06 03:14:30|619.07|616.27|619.19|616.39|619.19|616.39|619.07|616.27|0
1651806880000|2022-05-06 03:14:40|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1651806890000|2022-05-06 03:14:50|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1651806900000|2022-05-06 03:15:00|619.19|616.39|618.94|616.14|619.19|616.39|618.94|616.14|0
1651806910000|2022-05-06 03:15:10|619.31|616.51|619.43|616.63|619.43|616.63|619.31|616.51|0
1651806920000|2022-05-06 03:15:20|619.68|616.88|619.19|616.39|619.68|616.88|619.19|616.39|0
1651806930000|2022-05-06 03:15:30|619.07|616.27|618.94|616.14|619.19|616.39|618.94|616.14|0
1651806940000|2022-05-06 03:15:40|619.07|616.27|619.19|616.39|619.19|616.39|619.07|616.27|0
1651806950000|2022-05-06 03:15:50|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1651806960000|2022-05-06 03:16:00|619.19|616.39|619.19|616.39|619.19|616.39|618.94|616.14|0
1651806980000|2022-05-06 03:16:20|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1651807010000|2022-05-06 03:16:50|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1651807030000|2022-05-06 03:17:10|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1651807050000|2022-05-06 03:17:30|618.94|616.14|618.94|616.14|619.07|616.27|618.94|616.14|0
1651807060000|2022-05-06 03:17:40|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1651807080000|2022-05-06 03:18:00|619.43|616.63|619.19|616.39|619.43|616.63|619.19|616.39|0
1651807090000|2022-05-06 03:18:10|619.07|616.27|618.94|616.14|619.07|616.27|618.94|616.14|0
1651807110000|2022-05-06 03:18:30|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1651807120000|2022-05-06 03:18:40|618.94|616.14|619.19|616.39|619.19|616.39|618.94|616.14|0
1651807140000|2022-05-06 03:19:00|618.94|616.14|618.7|615.9|618.94|616.14|618.7|615.9|0
1651807150000|2022-05-06 03:19:10|619.07|616.27|618.82|616.02|619.07|616.27|618.82|616.02|0
1651807160000|2022-05-06 03:19:20|618.94|616.14|619.43|616.63|619.43|616.63|618.94|616.14|0
1651807170000|2022-05-06 03:19:30|619.19|616.39|619.31|616.51|619.31|616.51|619.19|616.39|0
1651807180000|2022-05-06 03:19:40|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1651807190000|2022-05-06 03:19:50|619.31|616.51|619.19|616.39|619.31|616.51|619.19|616.39|0
1651807200000|2022-05-06 03:20:00|618.94|616.14|618.7|615.9|618.94|616.14|618.7|615.9|0
1651807210000|2022-05-06 03:20:10|618.45|615.65|618.45|615.65|618.45|615.65|618.45|615.65|0
1651807220000|2022-05-06 03:20:20|618.58|615.78|618.58|615.78|618.58|615.78|618.58|615.78|0
1651807230000|2022-05-06 03:20:30|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1651807240000|2022-05-06 03:20:40|618.45|615.65|618.45|615.65|618.45|615.65|618.45|615.65|0
1651807250000|2022-05-06 03:20:50|618.21|615.41|617.96|615.16|618.21|615.41|617.96|615.16|0
1651807260000|2022-05-06 03:21:00|618.21|615.41|618.7|615.9|618.7|615.9|618.21|615.41|0
1651807270000|2022-05-06 03:21:10|618.45|615.65|618.45|615.65|618.45|615.65|618.21|615.41|0
1651807280000|2022-05-06 03:21:20|618.21|615.41|618.45|615.65|618.45|615.65|618.21|615.41|0
1651807290000|2022-05-06 03:21:30|618.7|615.9|618.7|615.9|618.82|616.02|618.7|615.9|0
1651807300000|2022-05-06 03:21:40|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1651807310000|2022-05-06 03:21:50|619.19|616.39|619.19|616.39|619.19|616.39|618.94|616.14|0
1651807320000|2022-05-06 03:22:00|618.94|616.14|619.19|616.39|619.19|616.39|618.94|616.14|0
1651807330000|2022-05-06 03:22:10|619.07|616.27|619.19|616.39|619.19|616.39|619.07|616.27|0
1651807340000|2022-05-06 03:22:20|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1651807350000|2022-05-06 03:22:30|619.07|616.27|619.07|616.27|619.07|616.27|619.07|616.27|0
1651807360000|2022-05-06 03:22:40|619.19|616.39|619.19|616.39|619.19|616.39|619.07|616.27|0
1651807370000|2022-05-06 03:22:50|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1651807380000|2022-05-06 03:23:00|619.19|616.39|619.19|616.39|619.31|616.51|619.19|616.39|0
1651807390000|2022-05-06 03:23:10|619.43|616.63|619.19|616.39|619.43|616.63|619.19|616.39|0
1651807400000|2022-05-06 03:23:20|618.94|616.14|619.07|616.27|619.07|616.27|618.94|616.14|0
1651807410000|2022-05-06 03:23:30|619.31|616.51|619.07|616.27|619.31|616.51|619.07|616.27|0
1651807420000|2022-05-06 03:23:40|619.19|616.39|619.07|616.27|619.19|616.39|619.07|616.27|0
1651807430000|2022-05-06 03:23:50|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1651807440000|2022-05-06 03:24:00|619.07|616.27|619.19|616.39|619.19|616.39|619.07|616.27|0
1651807450000|2022-05-06 03:24:10|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1651807460000|2022-05-06 03:24:20|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1651807480000|2022-05-06 03:24:40|618.94|616.14|618.82|616.02|618.94|616.14|618.82|616.02|0
1651807490000|2022-05-06 03:24:50|618.94|616.14|617.47|614.67|618.94|616.14|617.23|614.43|0
1651807500000|2022-05-06 03:25:00|617.72|614.92|617.72|614.92|617.72|614.92|617.47|614.67|0
1651807510000|2022-05-06 03:25:10|617.6|614.8|617.96|615.16|617.96|615.16|617.6|614.8|0
1651807520000|2022-05-06 03:25:20|617.84|615.04|618.21|615.41|618.21|615.41|617.84|615.04|0
1651807530000|2022-05-06 03:25:30|618.09|615.29|617.96|615.16|618.09|615.29|617.96|615.16|0
1651807540000|2022-05-06 03:25:40|618.09|615.29|617.72|614.92|618.09|615.29|617.72|614.92|0
1651807550000|2022-05-06 03:25:50|617.47|614.67|617.47|614.67|617.47|614.67|617.47|614.67|0
1651807570000|2022-05-06 03:26:10|617.72|614.92|617.47|614.67|617.72|614.92|617.23|614.43|0
1651807580000|2022-05-06 03:26:20|617.72|614.92|617.47|614.67|617.72|614.92|617.47|614.67|0
1651807590000|2022-05-06 03:26:30|617.6|614.8|617.47|614.67|617.72|614.92|617.47|614.67|0
1651807600000|2022-05-06 03:26:40|617.72|614.92|617.72|614.92|617.96|615.16|617.72|614.92|0
1651807610000|2022-05-06 03:26:50|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1651807620000|2022-05-06 03:27:00|618.21|615.41|618.45|615.65|618.45|615.65|618.21|615.41|0
1651807630000|2022-05-06 03:27:10|618.21|615.41|617.96|615.16|618.21|615.41|617.96|615.16|0
1651807640000|2022-05-06 03:27:20|618.21|615.41|618.45|615.65|618.45|615.65|618.21|615.41|0
1651807650000|2022-05-06 03:27:30|618.33|615.53|618.45|615.65|618.45|615.65|618.33|615.53|0
1651807660000|2022-05-06 03:27:40|618.21|615.41|618.45|615.65|618.45|615.65|618.21|615.41|0
1651807680000|2022-05-06 03:28:00|618.21|615.41|617.72|614.92|618.21|615.41|617.72|614.92|0
1651807690000|2022-05-06 03:28:10|617.96|615.16|617.47|614.67|618.21|615.41|617.47|614.67|0
1651807700000|2022-05-06 03:28:20|617.11|614.31|617.23|614.43|617.23|614.43|617.11|614.31|0
1651807710000|2022-05-06 03:28:30|617.36|614.56|617.23|614.43|617.36|614.56|617.23|614.43|0
1651807720000|2022-05-06 03:28:40|617.36|614.56|617.36|614.56|617.36|614.56|617.36|614.56|0
1651807730000|2022-05-06 03:28:50|617.47|614.67|617.36|614.56|617.47|614.67|617.36|614.56|0
1651807740000|2022-05-06 03:29:00|617.47|614.67|617.23|614.43|617.72|614.92|617.23|614.43|0
1651807750000|2022-05-06 03:29:10|617.47|614.67|617.47|614.67|617.47|614.67|617.23|614.43|0
1651807760000|2022-05-06 03:29:20|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1651807770000|2022-05-06 03:29:30|617.11|614.31|616.98|614.18|617.23|614.43|616.98|614.18|0
1651807780000|2022-05-06 03:29:40|617.23|614.43|617.72|614.92|617.72|614.92|617.23|614.43|0
1651807790000|2022-05-06 03:29:50|617.6|614.8|617.6|614.8|617.6|614.8|617.6|614.8|0
1651807800000|2022-05-06 03:30:00|617.47|614.67|617.47|614.67|617.84|615.04|617.47|614.67|0
1651807810000|2022-05-06 03:30:10|617.36|614.56|617.47|614.67|617.47|614.67|617.36|614.56|0
1651807820000|2022-05-06 03:30:20|617.72|614.92|617.72|614.92|617.72|614.92|617.72|614.92|0
1651807830000|2022-05-06 03:30:30|617.96|615.16|617.72|614.92|617.96|615.16|617.72|614.92|0
1651807840000|2022-05-06 03:30:40|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1651807850000|2022-05-06 03:30:50|616.98|614.18|616.74|613.94|616.98|614.18|616.74|613.94|0
1651807860000|2022-05-06 03:31:00|616.98|614.18|616.74|613.94|617.23|614.43|616.74|613.94|0
1651807870000|2022-05-06 03:31:10|616.49|613.69|616.25|613.45|616.74|613.94|616.25|613.45|0
1651807880000|2022-05-06 03:31:20|616.01|613.21|616.01|613.21|616.01|613.21|616.01|613.21|0
1651807890000|2022-05-06 03:31:30|615.15|612.35|615.64|612.84|615.76|612.96|615.15|612.35|0
1651807900000|2022-05-06 03:31:40|615.52|612.72|615.52|612.72|615.76|612.96|615.52|612.72|0
1651807910000|2022-05-06 03:31:50|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1651807920000|2022-05-06 03:32:00|616.01|613.21|615.64|612.84|616.01|613.21|615.64|612.84|0
1651807930000|2022-05-06 03:32:10|615.76|612.96|615.03|612.23|615.76|612.96|615.03|612.23|0
1651807940000|2022-05-06 03:32:20|615.27|612.47|615.03|612.23|615.27|612.47|615.03|612.23|0
1651807950000|2022-05-06 03:32:30|615.4|612.6|615.4|612.6|615.4|612.6|615.27|612.47|0
1651807960000|2022-05-06 03:32:40|615.27|612.47|614.78|611.98|615.27|612.47|614.78|611.98|0
1651807970000|2022-05-06 03:32:50|615.27|612.47|615.27|612.47|615.27|612.47|615.27|612.47|0
1651807980000|2022-05-06 03:33:00|615.15|612.35|615.27|612.47|615.27|612.47|615.15|612.35|0
1651807990000|2022-05-06 03:33:10|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1651808000000|2022-05-06 03:33:20|615.27|612.47|614.78|611.98|615.27|612.47|614.78|611.98|0
1651808010000|2022-05-06 03:33:30|614.54|611.74|614.29|611.49|614.54|611.74|614.29|611.49|0
1651808030000|2022-05-06 03:33:50|614.54|611.74|614.05|611.25|614.54|611.74|613.8|611|0
1651808040000|2022-05-06 03:34:00|614.54|611.74|614.29|611.49|614.54|611.74|614.29|611.49|0
1651808050000|2022-05-06 03:34:10|614.05|611.25|614.05|611.25|614.29|611.49|614.05|611.25|0
1651808060000|2022-05-06 03:34:20|613.8|611|614.05|611.25|614.05|611.25|613.8|611|0
1651808070000|2022-05-06 03:34:30|613.8|611|613.32|610.52|613.8|611|613.32|610.52|0
1651808080000|2022-05-06 03:34:40|613.56|610.76|613.32|610.52|613.56|610.76|613.32|610.52|0
1651808090000|2022-05-06 03:34:50|613.07|610.27|613.56|610.76|613.56|610.76|613.07|610.27|0
1651808100000|2022-05-06 03:35:00|613.32|610.52|613.56|610.76|613.56|610.76|613.32|610.52|0
1651808110000|2022-05-06 03:35:10|613.32|610.52|613.07|610.27|613.32|610.52|613.07|610.27|0
1651808120000|2022-05-06 03:35:20|612.83|610.03|613.07|610.27|613.07|610.27|612.83|610.03|0
1651808130000|2022-05-06 03:35:30|613.32|610.52|613.07|610.27|613.32|610.52|612.83|610.03|0
1651808140000|2022-05-06 03:35:40|613.56|610.76|613.93|611.13|613.93|611.13|613.56|610.76|0
1651808150000|2022-05-06 03:35:50|613.69|610.89|613.8|611|614.05|611.25|613.69|610.89|0
1651808160000|2022-05-06 03:36:00|613.56|610.76|612.83|610.03|613.56|610.76|612.83|610.03|0
1651808170000|2022-05-06 03:36:10|613.07|610.27|612.83|610.03|613.07|610.27|612.83|610.03|0
1651808180000|2022-05-06 03:36:20|612.58|609.78|612.22|609.42|612.58|609.78|612.22|609.42|0
1651808190000|2022-05-06 03:36:30|611.85|609.05|611.61|608.81|611.85|609.05|611.61|608.81|0
1651808200000|2022-05-06 03:36:40|611.85|609.05|611.36|608.56|611.85|609.05|611.12|608.32|0
1651808210000|2022-05-06 03:36:50|611.85|609.05|611.61|608.81|611.85|609.05|611.36|608.56|0
1651808220000|2022-05-06 03:37:00|611.85|609.05|611.85|609.05|611.85|609.05|611.61|608.81|0
1651808230000|2022-05-06 03:37:10|612.09|609.29|612.09|609.29|612.22|609.42|612.09|609.29|0
1651808240000|2022-05-06 03:37:20|612.34|609.54|612.58|609.78|612.58|609.78|612.34|609.54|0
1651808250000|2022-05-06 03:37:30|612.34|609.54|612.58|609.78|612.58|609.78|612.34|609.54|0
1651808260000|2022-05-06 03:37:40|612.34|609.54|612.58|609.78|612.58|609.78|612.34|609.54|0
1651808280000|2022-05-06 03:38:00|612.47|609.67|612.34|609.54|612.58|609.78|612.34|609.54|0
1651808290000|2022-05-06 03:38:10|612.09|609.29|611.85|609.05|612.09|609.29|611.85|609.05|0
1651808300000|2022-05-06 03:38:20|612.09|609.29|611.98|609.18|612.09|609.29|611.98|609.18|0
1651808310000|2022-05-06 03:38:30|612.09|609.29|612.58|609.78|612.58|609.78|612.09|609.29|0
1651808320000|2022-05-06 03:38:40|612.83|610.03|612.34|609.54|612.83|610.03|612.34|609.54|0
1651808350000|2022-05-06 03:39:10|611.98|609.18|612.09|609.29|612.09|609.29|611.98|609.18|0
1651808360000|2022-05-06 03:39:20|611.85|609.05|612.09|609.29|612.09|609.29|611.85|609.05|0
1651808370000|2022-05-06 03:39:30|611.98|609.18|612.09|609.29|612.09|609.29|611.98|609.18|0
1651808380000|2022-05-06 03:39:40|612.34|609.54|612.58|609.78|612.58|609.78|612.34|609.54|0
1651808390000|2022-05-06 03:39:50|612.34|609.54|612.34|609.54|612.34|609.54|612.34|609.54|0
1651808400000|2022-05-06 03:40:00|612.47|609.67|612.58|609.78|612.58|609.78|612.34|609.54|0
1651808410000|2022-05-06 03:40:10|612.83|610.03|612.83|610.03|612.83|610.03|612.83|610.03|0
1651808420000|2022-05-06 03:40:20|613.07|610.27|612.58|609.78|613.07|610.27|612.58|609.78|0
1651808430000|2022-05-06 03:40:30|612.83|610.03|612.58|609.78|612.83|610.03|612.58|609.78|0
1651808440000|2022-05-06 03:40:40|612.34|609.54|612.83|610.03|612.83|610.03|612.34|609.54|0
1651808460000|2022-05-06 03:41:00|613.07|610.27|613.07|610.27|613.07|610.27|613.07|610.27|0
1651808470000|2022-05-06 03:41:10|613.32|610.52|613.32|610.52|613.32|610.52|613.32|610.52|0
1651808480000|2022-05-06 03:41:20|613.56|610.76|613.56|610.76|613.8|611|613.56|610.76|0
1651808490000|2022-05-06 03:41:30|613.32|610.52|613.32|610.52|613.32|610.52|613.2|610.4|0
1651808500000|2022-05-06 03:41:40|613.07|610.27|613.32|610.52|613.44|610.64|613.07|610.27|0
1651808510000|2022-05-06 03:41:50|613.56|610.76|613.56|610.76|613.56|610.76|613.32|610.52|0
1651808520000|2022-05-06 03:42:00|613.2|610.4|613.2|610.4|613.2|610.4|613.2|610.4|0
1651808530000|2022-05-06 03:42:10|613.44|610.64|613.32|610.52|613.44|610.64|613.07|610.27|0
1651808540000|2022-05-06 03:42:20|613.56|610.76|613.8|611|613.8|611|613.56|610.76|0
1651808550000|2022-05-06 03:42:30|613.56|610.76|613.8|611|613.8|611|613.56|610.76|0
1651808560000|2022-05-06 03:42:40|613.69|610.89|614.05|611.25|614.05|611.25|613.69|610.89|0
1651808570000|2022-05-06 03:42:50|613.8|611|613.8|611|613.8|611|613.8|611|0
1651808580000|2022-05-06 03:43:00|613.56|610.76|613.44|610.64|613.69|610.89|613.2|610.4|0
1651808590000|2022-05-06 03:43:10|613.32|610.52|613.44|610.64|613.44|610.64|613.07|610.27|0
1651808600000|2022-05-06 03:43:20|613.32|610.52|613.2|610.4|613.32|610.52|613.2|610.4|0
1651808610000|2022-05-06 03:43:30|613.07|610.27|613.07|610.27|613.2|610.4|612.83|610.03|0
1651808620000|2022-05-06 03:43:40|612.95|610.15|613.07|610.27|613.07|610.27|612.95|610.15|0
1651808630000|2022-05-06 03:43:50|612.83|610.03|612.83|610.03|612.83|610.03|612.83|610.03|0
1651808640000|2022-05-06 03:44:00|612.58|609.78|612.09|609.29|612.58|609.78|612.09|609.29|0
1651808650000|2022-05-06 03:44:10|611.98|609.18|612.09|609.29|612.09|609.29|611.98|609.18|0
1651808660000|2022-05-06 03:44:20|611.85|609.05|611.85|609.05|611.85|609.05|611.85|609.05|0
1651808670000|2022-05-06 03:44:30|611.6|608.8|611.36|608.56|611.6|608.8|611.36|608.56|0
1651808690000|2022-05-06 03:44:50|611.6|608.8|611.36|608.56|611.6|608.8|611.36|608.56|0
1651808700000|2022-05-06 03:45:00|611.12|608.32|611.49|608.69|611.49|608.69|611.12|608.32|0
1651808710000|2022-05-06 03:45:10|611.24|608.44|611.12|608.32|611.24|608.44|611.12|608.32|0
1651808730000|2022-05-06 03:45:30|611.36|608.56|611.6|608.8|611.6|608.8|611.24|608.44|0
1651808740000|2022-05-06 03:45:40|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1651808750000|2022-05-06 03:45:50|611.49|608.69|610.87|608.07|611.49|608.69|610.87|608.07|0
1651808760000|2022-05-06 03:46:00|611.12|608.32|611.36|608.56|611.36|608.56|611.12|608.32|0
1651808770000|2022-05-06 03:46:10|612.09|609.29|612.09|609.29|612.09|609.29|612.09|609.29|0
1651808780000|2022-05-06 03:46:20|611.85|609.05|611.6|608.8|611.85|609.05|611.6|608.8|0
1651808790000|2022-05-06 03:46:30|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1651808810000|2022-05-06 03:46:50|611.12|608.32|611.12|608.32|611.12|608.32|611.12|608.32|0
1651808820000|2022-05-06 03:47:00|611.36|608.56|611.6|608.8|611.6|608.8|611.36|608.56|0
1651808830000|2022-05-06 03:47:10|611.36|608.56|611.49|608.69|611.6|608.8|611.36|608.56|0
1651808840000|2022-05-06 03:47:20|611.6|608.8|611.12|608.32|611.6|608.8|611.12|608.32|0
1651808870000|2022-05-06 03:47:50|611.6|608.8|611.36|608.56|611.6|608.8|611.36|608.56|0
1651808880000|2022-05-06 03:48:00|611.73|608.93|611.85|609.05|611.85|609.05|611.73|608.93|0
1651808890000|2022-05-06 03:48:10|611.6|608.8|611|608.2|611.6|608.8|611|608.2|0
1651808900000|2022-05-06 03:48:20|610.87|608.07|611|608.2|611.12|608.32|610.87|608.07|0
1651808910000|2022-05-06 03:48:30|610.87|608.07|611.12|608.32|611.12|608.32|610.87|608.07|0
1651808920000|2022-05-06 03:48:40|611.85|609.05|611.49|608.69|611.85|609.05|611.49|608.69|0
1651808930000|2022-05-06 03:48:50|611.36|608.56|611.49|608.69|611.49|608.69|611.36|608.56|0
1651808940000|2022-05-06 03:49:00|611.73|608.93|611.73|608.93|611.73|608.93|611.6|608.8|0
1651808950000|2022-05-06 03:49:10|611.6|608.8|611.85|609.05|611.85|609.05|611.6|608.8|0
1651808980000|2022-05-06 03:49:40|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1651808990000|2022-05-06 03:49:50|611.85|609.05|611.85|609.05|611.85|609.05|611.73|608.93|0
1651809000000|2022-05-06 03:50:00|612.09|609.29|611.6|608.8|612.09|609.29|611.6|608.8|0
1651809010000|2022-05-06 03:50:10|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1651809020000|2022-05-06 03:50:20|611.12|608.32|611.36|608.56|611.36|608.56|611.12|608.32|0
1651809040000|2022-05-06 03:50:40|611.12|608.32|611.36|608.56|611.36|608.56|611.12|608.32|0
1651809060000|2022-05-06 03:51:00|611.49|608.69|611.36|608.56|611.6|608.8|611.36|608.56|0
1651809070000|2022-05-06 03:51:10|611.24|608.44|611.36|608.56|611.36|608.56|611.12|608.32|0
1651809080000|2022-05-06 03:51:20|611.12|608.32|611.36|608.56|611.36|608.56|611.12|608.32|0
1651809100000|2022-05-06 03:51:40|611.24|608.44|611.36|608.56|611.36|608.56|611.24|608.44|0
1651809110000|2022-05-06 03:51:50|611.24|608.44|611.24|608.44|611.36|608.56|611.24|608.44|0
1651809120000|2022-05-06 03:52:00|609.65|606.85|610.02|607.22|610.02|607.22|609.65|606.85|0
1651809130000|2022-05-06 03:52:10|609.89|607.09|609.65|606.85|609.89|607.09|609.65|606.85|0
1651809140000|2022-05-06 03:52:20|610.14|607.34|610.38|607.58|610.38|607.58|610.14|607.34|0
1651809150000|2022-05-06 03:52:30|610.14|607.34|610.14|607.34|610.14|607.34|610.02|607.22|0
1651809160000|2022-05-06 03:52:40|609.89|607.09|608.92|606.12|609.89|607.09|608.92|606.12|0
1651809170000|2022-05-06 03:52:50|608.67|605.87|608.67|605.87|608.67|605.87|608.67|605.87|0
1651809180000|2022-05-06 03:53:00|609.16|606.36|608.43|605.63|609.16|606.36|608.43|605.63|0
1651809190000|2022-05-06 03:53:10|608.67|605.87|608.67|605.87|608.67|605.87|608.43|605.63|0
1651809200000|2022-05-06 03:53:20|608.43|605.63|608.67|605.87|608.67|605.87|608.43|605.63|0
1651809210000|2022-05-06 03:53:30|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1651809220000|2022-05-06 03:53:40|608.18|605.38|608.43|605.63|608.43|605.63|608.18|605.38|0
1651809230000|2022-05-06 03:53:50|607.94|605.14|607.94|605.14|607.94|605.14|607.7|604.9|0
1651809240000|2022-05-06 03:54:00|607.82|605.02|607.94|605.14|607.94|605.14|607.82|605.02|0
1651809250000|2022-05-06 03:54:10|608.18|605.38|608.18|605.38|608.43|605.63|608.18|605.38|0
1651809260000|2022-05-06 03:54:20|608.43|605.63|608.18|605.38|608.43|605.63|608.18|605.38|0
1651809270000|2022-05-06 03:54:30|607.94|605.14|607.94|605.14|607.94|605.14|607.94|605.14|0
1651809280000|2022-05-06 03:54:40|607.82|605.02|607.94|605.14|607.94|605.14|607.7|604.9|0
1651809290000|2022-05-06 03:54:50|607.7|604.9|608.18|605.38|608.18|605.38|607.7|604.9|0
1651809300000|2022-05-06 03:55:00|608.31|605.51|608.07|605.27|608.43|605.63|608.07|605.27|0
1651809310000|2022-05-06 03:55:10|607.94|605.14|607.7|604.9|608.07|605.27|607.7|604.9|0
1651809320000|2022-05-06 03:55:20|607.45|604.65|607.45|604.65|607.45|604.65|607.45|604.65|0
1651809330000|2022-05-06 03:55:30|607.7|604.9|607.82|605.02|607.94|605.14|607.7|604.9|0
1651809340000|2022-05-06 03:55:40|607.94|605.14|607.94|605.14|607.94|605.14|607.94|605.14|0
1651809350000|2022-05-06 03:55:50|607.7|604.9|607.82|605.02|607.82|605.02|607.7|604.9|0
1651809360000|2022-05-06 03:56:00|607.7|604.9|607.7|604.9|607.7|604.9|607.45|604.65|0
1651809370000|2022-05-06 03:56:10|607.45|604.65|607.45|604.65|607.45|604.65|607.21|604.41|0
1651809380000|2022-05-06 03:56:20|607.21|604.41|607.34|604.54|607.34|604.54|607.21|604.41|0
1651809390000|2022-05-06 03:56:30|607.21|604.41|607.21|604.41|607.21|604.41|606.96|604.16|0
1651809400000|2022-05-06 03:56:40|607.45|604.65|607.94|605.14|607.94|605.14|607.45|604.65|0
1651809410000|2022-05-06 03:56:50|608.18|605.38|608.18|605.38|608.18|605.38|607.94|605.14|0
1651809420000|2022-05-06 03:57:00|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1651809430000|2022-05-06 03:57:10|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651809440000|2022-05-06 03:57:20|608.31|605.51|608.43|605.63|608.43|605.63|608.31|605.51|0
1651809450000|2022-05-06 03:57:30|608.67|605.87|608.67|605.87|608.67|605.87|608.67|605.87|0
1651809460000|2022-05-06 03:57:40|608.56|605.76|608.56|605.76|608.67|605.87|608.56|605.76|0
1651809470000|2022-05-06 03:57:50|608.67|605.87|608.92|606.12|608.92|606.12|608.56|605.76|0
1651809480000|2022-05-06 03:58:00|608.67|605.87|608.67|605.87|608.67|605.87|608.67|605.87|0
1651809500000|2022-05-06 03:58:20|608.8|606|608.67|605.87|608.8|606|608.67|605.87|0
1651809510000|2022-05-06 03:58:30|608.18|605.38|608.43|605.63|608.43|605.63|608.18|605.38|0
1651809520000|2022-05-06 03:58:40|608.18|605.38|608.43|605.63|608.43|605.63|608.18|605.38|0
1651809530000|2022-05-06 03:58:50|608.67|605.87|608.67|605.87|608.67|605.87|608.67|605.87|0
1651809540000|2022-05-06 03:59:00|608.56|605.76|608.67|605.87|608.67|605.87|608.56|605.76|0
1651809550000|2022-05-06 03:59:10|608.92|606.12|608.8|606|608.92|606.12|608.67|605.87|0
1651809560000|2022-05-06 03:59:20|608.67|605.87|608.43|605.63|608.92|606.12|608.43|605.63|0
1651809570000|2022-05-06 03:59:30|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651809580000|2022-05-06 03:59:40|608.07|605.27|608.07|605.27|608.07|605.27|608.07|605.27|0
1651809590000|2022-05-06 03:59:50|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651809600000|2022-05-06 04:00:00|608.31|605.51|608.31|605.51|608.31|605.51|608.07|605.27|0
1651809610000|2022-05-06 04:00:10|608.18|605.38|607.94|605.14|608.18|605.38|607.94|605.14|0
1651809620000|2022-05-06 04:00:20|608.07|605.27|607.94|605.14|608.18|605.38|607.94|605.14|0
1651809640000|2022-05-06 04:00:40|608.07|605.27|608.31|605.51|608.31|605.51|608.07|605.27|0
1651809650000|2022-05-06 04:00:50|608.43|605.63|608.43|605.63|608.55|605.75|608.43|605.63|0
1651809660000|2022-05-06 04:01:00|608.67|605.87|608.67|605.87|608.67|605.87|608.67|605.87|0
1651809670000|2022-05-06 04:01:10|608.55|605.75|608.55|605.75|608.55|605.75|608.43|605.63|0
1651809680000|2022-05-06 04:01:20|608.43|605.63|608.67|605.87|608.8|606|608.43|605.63|0
1651809690000|2022-05-06 04:01:30|608.92|606.12|608.67|605.87|608.92|606.12|608.67|605.87|0
1651809700000|2022-05-06 04:01:40|608.43|605.63|608.92|606.12|608.92|606.12|608.43|605.63|0
1651809710000|2022-05-06 04:01:50|608.8|606|608.43|605.63|608.8|606|608.43|605.63|0
1651809730000|2022-05-06 04:02:10|608.18|605.38|608.67|605.87|608.67|605.87|608.18|605.38|0
1651809740000|2022-05-06 04:02:20|608.8|606|608.8|606|608.8|606|608.8|606|0
1651809750000|2022-05-06 04:02:30|608.67|605.87|608.92|606.12|608.92|606.12|608.67|605.87|0
1651809760000|2022-05-06 04:02:40|608.67|605.87|608.67|605.87|608.67|605.87|608.43|605.63|0
1651809770000|2022-05-06 04:02:50|608.8|606|608.92|606.12|608.92|606.12|608.8|606|0
1651809780000|2022-05-06 04:03:00|608.67|605.87|608.8|606|608.92|606.12|608.67|605.87|0
1651809790000|2022-05-06 04:03:10|608.67|605.87|608.43|605.63|608.67|605.87|608.43|605.63|0
1651809800000|2022-05-06 04:03:20|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1651809810000|2022-05-06 04:03:30|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1651809820000|2022-05-06 04:03:40|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651809830000|2022-05-06 04:03:50|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1651809840000|2022-05-06 04:04:00|608.31|605.51|608.67|605.87|608.67|605.87|608.31|605.51|0
1651809850000|2022-05-06 04:04:10|608.43|605.63|608.31|605.51|608.43|605.63|608.31|605.51|0
1651809860000|2022-05-06 04:04:20|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651809870000|2022-05-06 04:04:30|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1651809880000|2022-05-06 04:04:40|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1651809890000|2022-05-06 04:04:50|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1651809900000|2022-05-06 04:05:00|608.18|605.38|608.18|605.38|608.43|605.63|608.18|605.38|0
1651809910000|2022-05-06 04:05:10|607.94|605.14|607.94|605.14|608.18|605.38|607.94|605.14|0
1651809930000|2022-05-06 04:05:30|608.07|605.27|608.07|605.27|608.07|605.27|608.07|605.27|0
1651809940000|2022-05-06 04:05:40|607.94|605.14|607.94|605.14|607.94|605.14|607.94|605.14|0
1651809950000|2022-05-06 04:05:50|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651809960000|2022-05-06 04:06:00|608.07|605.27|608.18|605.38|608.18|605.38|608.07|605.27|0
1651809970000|2022-05-06 04:06:10|608.07|605.27|608.07|605.27|608.18|605.38|608.07|605.27|0
1651809980000|2022-05-06 04:06:20|608.18|605.38|608.07|605.27|608.18|605.38|608.07|605.27|0
1651809990000|2022-05-06 04:06:30|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651810000000|2022-05-06 04:06:40|607.94|605.14|608.07|605.27|608.07|605.27|607.94|605.14|0
1651810010000|2022-05-06 04:06:50|608.18|605.38|608.07|605.27|608.18|605.38|608.07|605.27|0
1651810020000|2022-05-06 04:07:00|607.94|605.14|607.94|605.14|607.94|605.14|607.94|605.14|0
1651810040000|2022-05-06 04:07:20|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651810050000|2022-05-06 04:07:30|608.07|605.27|608.18|605.38|608.18|605.38|608.07|605.27|0
1651810060000|2022-05-06 04:07:40|607.94|605.14|608.18|605.38|608.18|605.38|607.94|605.14|0
1651810070000|2022-05-06 04:07:50|607.94|605.14|608.18|605.38|608.18|605.38|607.94|605.14|0
1651810080000|2022-05-06 04:08:00|607.94|605.14|608.07|605.27|608.07|605.27|607.94|605.14|0
1651810090000|2022-05-06 04:08:10|607.45|604.65|607.45|604.65|607.45|604.65|607.45|604.65|0
1651810110000|2022-05-06 04:08:30|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1651810120000|2022-05-06 04:08:40|607.45|604.65|607.45|604.65|607.45|604.65|607.45|604.65|0
1651810140000|2022-05-06 04:09:00|607.21|604.41|607.21|604.41|607.45|604.65|607.21|604.41|0
1651810150000|2022-05-06 04:09:10|607.33|604.53|607.69|604.89|607.69|604.89|607.33|604.53|0
1651810170000|2022-05-06 04:09:30|607.94|605.14|607.69|604.89|607.94|605.14|607.69|604.89|0
1651810180000|2022-05-06 04:09:40|607.82|605.02|607.94|605.14|607.94|605.14|607.82|605.02|0
1651810190000|2022-05-06 04:09:50|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651810200000|2022-05-06 04:10:00|607.94|605.14|608.18|605.38|608.18|605.38|607.94|605.14|0
1651810210000|2022-05-06 04:10:10|608.07|605.27|608.18|605.38|608.18|605.38|608.07|605.27|0
1651810230000|2022-05-06 04:10:30|608.31|605.51|608.07|605.27|608.31|605.51|608.07|605.27|0
1651810240000|2022-05-06 04:10:40|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651810250000|2022-05-06 04:10:50|608.07|605.27|608.07|605.27|608.07|605.27|608.07|605.27|0
1651810260000|2022-05-06 04:11:00|608.18|605.38|607.94|605.14|608.18|605.38|607.69|604.89|0
1651810270000|2022-05-06 04:11:10|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1651810280000|2022-05-06 04:11:20|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1651810290000|2022-05-06 04:11:30|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1651810310000|2022-05-06 04:11:50|608.55|605.75|608.55|605.75|608.55|605.75|608.55|605.75|0
1651810320000|2022-05-06 04:12:00|608.67|605.87|608.67|605.87|608.67|605.87|608.43|605.63|0
1651810340000|2022-05-06 04:12:20|608.55|605.75|608.91|606.11|608.91|606.11|608.55|605.75|0
1651810350000|2022-05-06 04:12:30|609.16|606.36|608.91|606.11|609.16|606.36|608.91|606.11|0
1651810360000|2022-05-06 04:12:40|608.8|606|608.91|606.11|608.91|606.11|608.8|606|0
1651810380000|2022-05-06 04:13:00|608.8|606|608.43|605.63|608.8|606|608.43|605.63|0
1651810390000|2022-05-06 04:13:10|608.67|605.87|608.67|605.87|608.67|605.87|608.67|605.87|0
1651810410000|2022-05-06 04:13:30|608.43|605.63|608.43|605.63|608.43|605.63|608.43|605.63|0
1651810420000|2022-05-06 04:13:40|608.55|605.75|608.91|606.11|608.91|606.11|608.55|605.75|0
1651810430000|2022-05-06 04:13:50|609.4|606.6|609.4|606.6|609.4|606.6|609.4|606.6|0
1651810440000|2022-05-06 04:14:00|609.16|606.36|609.16|606.36|609.16|606.36|609.16|606.36|0
1651810460000|2022-05-06 04:14:20|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1651810470000|2022-05-06 04:14:30|609.16|606.36|609.29|606.49|609.4|606.6|609.16|606.36|0
1651810480000|2022-05-06 04:14:40|609.16|606.36|609.16|606.36|609.16|606.36|609.16|606.36|0
1651810500000|2022-05-06 04:15:00|609.04|606.24|609.16|606.36|609.16|606.36|608.91|606.11|0
1651810510000|2022-05-06 04:15:10|609.4|606.6|609.4|606.6|609.4|606.6|609.4|606.6|0
1651810520000|2022-05-06 04:15:20|609.29|606.49|609.29|606.49|609.29|606.49|609.29|606.49|0
1651810530000|2022-05-06 04:15:30|609.16|606.36|609.16|606.36|609.4|606.6|609.16|606.36|0
1651810540000|2022-05-06 04:15:40|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1651810550000|2022-05-06 04:15:50|609.16|606.36|609.4|606.6|609.4|606.6|609.16|606.36|0
1651810570000|2022-05-06 04:16:10|609.89|607.09|609.89|607.09|609.89|607.09|609.77|606.97|0
1651810580000|2022-05-06 04:16:20|609.77|606.97|609.89|607.09|609.89|607.09|609.77|606.97|0
1651810590000|2022-05-06 04:16:30|610.14|607.34|610.14|607.34|610.38|607.58|610.14|607.34|0
1651810600000|2022-05-06 04:16:40|609.89|607.09|609.89|607.09|610.14|607.34|609.89|607.09|0
1651810610000|2022-05-06 04:16:50|609.77|606.97|609.89|607.09|609.89|607.09|609.77|606.97|0
1651810620000|2022-05-06 04:17:00|610.14|607.34|610.14|607.34|610.14|607.34|610.14|607.34|0
1651810630000|2022-05-06 04:17:10|610.26|607.46|610.38|607.58|610.38|607.58|610.14|607.34|0
1651810640000|2022-05-06 04:17:20|610.14|607.34|610.14|607.34|610.14|607.34|610.14|607.34|0
1651810650000|2022-05-06 04:17:30|609.89|607.09|610.14|607.34|610.14|607.34|609.89|607.09|0
1651810660000|2022-05-06 04:17:40|610.62|607.82|610.38|607.58|610.62|607.82|610.38|607.58|0
1651810670000|2022-05-06 04:17:50|610.51|607.71|610.38|607.58|610.62|607.82|610.38|607.58|0
1651810680000|2022-05-06 04:18:00|610.51|607.71|611.11|608.31|611.11|608.31|610.51|607.71|0
1651810690000|2022-05-06 04:18:10|610.87|608.07|611.36|608.56|611.36|608.56|610.87|608.07|0
1651810700000|2022-05-06 04:18:20|611.6|608.8|611.6|608.8|611.6|608.8|611.6|608.8|0
1651810710000|2022-05-06 04:18:30|611.36|608.56|611.11|608.31|611.36|608.56|611.11|608.31|0
1651810720000|2022-05-06 04:18:40|610.87|608.07|611.11|608.31|611.11|608.31|610.87|608.07|0
1651810730000|2022-05-06 04:18:50|611.24|608.44|611.36|608.56|611.36|608.56|611.24|608.44|0
1651810750000|2022-05-06 04:19:10|611.11|608.31|611.11|608.31|611.11|608.31|611.11|608.31|0
1651810760000|2022-05-06 04:19:20|611.36|608.56|611.48|608.68|611.48|608.68|611.36|608.56|0
1651810770000|2022-05-06 04:19:30|611.84|609.04|612.09|609.29|612.09|609.29|611.84|609.04|0
1651810780000|2022-05-06 04:19:40|612.22|609.42|612.46|609.66|612.46|609.66|612.22|609.42|0
1651810790000|2022-05-06 04:19:50|612.82|610.02|612.58|609.78|612.82|610.02|612.58|609.78|0
1651810800000|2022-05-06 04:20:00|612.7|609.9|612.33|609.53|612.7|609.9|612.33|609.53|0
1651810810000|2022-05-06 04:20:10|612.58|609.78|612.7|609.9|612.7|609.9|612.58|609.78|0
1651810820000|2022-05-06 04:20:20|612.46|609.66|612.58|609.78|612.58|609.78|612.46|609.66|0
1651810830000|2022-05-06 04:20:30|613.31|610.51|613.07|610.27|613.31|610.51|613.07|610.27|0
1651810840000|2022-05-06 04:20:40|612.95|610.15|612.95|610.15|612.95|610.15|612.95|610.15|0
1651810850000|2022-05-06 04:20:50|613.31|610.51|613.55|610.75|613.8|611|613.31|610.51|0
1651810860000|2022-05-06 04:21:00|613.8|611|614.29|611.49|614.29|611.49|613.8|611|0
1651810870000|2022-05-06 04:21:10|614.42|611.62|614.29|611.49|614.42|611.62|614.29|611.49|0
1651810880000|2022-05-06 04:21:20|614.04|611.24|614.29|611.49|614.29|611.49|614.04|611.24|0
1651810890000|2022-05-06 04:21:30|614.04|611.24|613.8|611|614.17|611.37|613.8|611|0
1651810900000|2022-05-06 04:21:40|613.55|610.75|613.07|610.27|613.55|610.75|613.07|610.27|0
1651810910000|2022-05-06 04:21:50|612.95|610.15|612.82|610.02|612.95|610.15|612.82|610.02|0
1651810920000|2022-05-06 04:22:00|612.95|610.15|613.31|610.51|613.31|610.51|612.95|610.15|0
1651810930000|2022-05-06 04:22:10|613.44|610.64|613.07|610.27|613.44|610.64|613.07|610.27|0
1651810940000|2022-05-06 04:22:20|613.19|610.39|612.95|610.15|613.19|610.39|612.95|610.15|0
1651810950000|2022-05-06 04:22:30|612.82|610.02|612.82|610.02|612.82|610.02|612.82|610.02|0
1651810960000|2022-05-06 04:22:40|612.95|610.15|612.82|610.02|612.95|610.15|612.82|610.02|0
1651810970000|2022-05-06 04:22:50|612.95|610.15|612.82|610.02|612.95|610.15|612.82|610.02|0
1651810980000|2022-05-06 04:23:00|612.58|609.78|612.46|609.66|612.58|609.78|612.09|609.29|0
1651810990000|2022-05-06 04:23:10|612.09|609.29|612.09|609.29|612.33|609.53|612.09|609.29|0
1651811000000|2022-05-06 04:23:20|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1651811010000|2022-05-06 04:23:30|612.09|609.29|611.84|609.04|612.09|609.29|611.84|609.04|0
1651811020000|2022-05-06 04:23:40|611.97|609.17|612.09|609.29|612.09|609.29|611.84|609.04|0
1651811030000|2022-05-06 04:23:50|611.97|609.17|611.84|609.04|611.97|609.17|611.84|609.04|0
1651811040000|2022-05-06 04:24:00|611.6|608.8|611.6|608.8|611.6|608.8|611.36|608.56|0
1651811070000|2022-05-06 04:24:30|611.84|609.04|611.73|608.93|611.84|609.04|611.6|608.8|0
1651811080000|2022-05-06 04:24:40|611.84|609.04|611.84|609.04|611.84|609.04|611.84|609.04|0
1651811090000|2022-05-06 04:24:50|611.73|608.93|611.84|609.04|611.84|609.04|611.73|608.93|0
1651811100000|2022-05-06 04:25:00|611.73|608.93|611.84|609.04|611.84|609.04|611.73|608.93|0
1651811110000|2022-05-06 04:25:10|611.48|608.68|611.36|608.56|611.48|608.68|611.36|608.56|0
1651811120000|2022-05-06 04:25:20|611.48|608.68|611.73|608.93|611.84|609.04|611.48|608.68|0
1651811130000|2022-05-06 04:25:30|611.84|609.04|611.84|609.04|611.84|609.04|611.84|609.04|0
1651811140000|2022-05-06 04:25:40|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1651811150000|2022-05-06 04:25:50|611.84|609.04|611.84|609.04|611.97|609.17|611.84|609.04|0
1651811160000|2022-05-06 04:26:00|611.97|609.17|611.84|609.04|611.97|609.17|611.84|609.04|0
1651811170000|2022-05-06 04:26:10|613.07|610.27|612.82|610.02|613.07|610.27|612.82|610.02|0
1651811180000|2022-05-06 04:26:20|613.07|610.27|612.82|610.02|613.07|610.27|612.82|610.02|0
1651811270000|2022-05-06 04:27:50|613.07|610.27|612.82|610.02|613.07|610.27|612.82|610.02|0
1651811280000|2022-05-06 04:28:00|613.07|610.27|613.31|610.51|613.31|610.51|613.07|610.27|0
1651811300000|2022-05-06 04:28:20|613.55|610.75|613.55|610.75|613.55|610.75|613.55|610.75|0
1651811310000|2022-05-06 04:28:30|614.04|611.24|614.41|611.61|614.41|611.61|614.04|611.24|0
1651811320000|2022-05-06 04:28:40|613.8|611|614.04|611.24|614.17|611.37|613.8|611|0
1651811330000|2022-05-06 04:28:50|613.8|611|614.04|611.24|614.04|611.24|613.8|611|0
1651811340000|2022-05-06 04:29:00|613.8|611|613.8|611|613.8|611|613.8|611|0
1651811350000|2022-05-06 04:29:10|613.55|610.75|613.31|610.51|613.55|610.75|613.31|610.51|0
1651811360000|2022-05-06 04:29:20|613.44|610.64|613.44|610.64|613.44|610.64|613.44|610.64|0
1651811370000|2022-05-06 04:29:30|613.55|610.75|613.55|610.75|613.55|610.75|613.55|610.75|0
1651811380000|2022-05-06 04:29:40|613.44|610.64|613.55|610.75|613.55|610.75|613.44|610.64|0
1651811390000|2022-05-06 04:29:50|613.8|611|613.55|610.75|613.8|611|613.31|610.51|0
1651811400000|2022-05-06 04:30:00|613.06|610.26|613.06|610.26|613.19|610.39|613.06|610.26|0
1651811410000|2022-05-06 04:30:10|613.19|610.39|612.82|610.02|613.19|610.39|612.82|610.02|0
1651811420000|2022-05-06 04:30:20|612.95|610.15|612.95|610.15|612.95|610.15|612.95|610.15|0
1651811430000|2022-05-06 04:30:30|612.82|610.02|612.82|610.02|612.95|610.15|612.82|610.02|0
1651811460000|2022-05-06 04:31:00|612.95|610.15|613.06|610.26|613.06|610.26|612.95|610.15|0
1651811470000|2022-05-06 04:31:10|613.31|610.51|613.55|610.75|613.55|610.75|613.31|610.51|0
1651811480000|2022-05-06 04:31:20|613.68|610.88|614.04|611.24|614.04|611.24|613.68|610.88|0
1651811490000|2022-05-06 04:31:30|613.8|611|613.92|611.12|614.04|611.24|613.8|611|0
1651811500000|2022-05-06 04:31:40|614.04|611.24|614.04|611.24|614.04|611.24|614.04|611.24|0
1651811510000|2022-05-06 04:31:50|615.02|612.22|614.66|611.86|615.02|612.22|614.53|611.73|0
1651811520000|2022-05-06 04:32:00|614.53|611.73|613.55|610.75|614.53|611.73|613.55|610.75|0
1651811530000|2022-05-06 04:32:10|613.31|610.51|613.31|610.51|613.55|610.75|613.31|610.51|0
1651811540000|2022-05-06 04:32:20|613.44|610.64|613.55|610.75|613.55|610.75|613.44|610.64|0
1651811550000|2022-05-06 04:32:30|613.06|610.26|613.06|610.26|613.06|610.26|613.06|610.26|0
1651811560000|2022-05-06 04:32:40|612.82|610.02|612.82|610.02|612.82|610.02|612.82|610.02|0
1651811570000|2022-05-06 04:32:50|613.55|610.75|613.06|610.26|613.55|610.75|613.06|610.26|0
1651811580000|2022-05-06 04:33:00|613.19|610.39|613.19|610.39|613.19|610.39|613.19|610.39|0
1651811590000|2022-05-06 04:33:10|613.31|610.51|613.68|610.88|613.8|611|613.31|610.51|0
1651811600000|2022-05-06 04:33:20|613.55|610.75|613.19|610.39|613.8|611|613.19|610.39|0
1651811610000|2022-05-06 04:33:30|613.31|610.51|613.31|610.51|613.31|610.51|613.19|610.39|0
1651811620000|2022-05-06 04:33:40|613.06|610.26|612.82|610.02|613.06|610.26|612.82|610.02|0
1651811630000|2022-05-06 04:33:50|613.06|610.26|613.31|610.51|613.31|610.51|613.06|610.26|0
1651811640000|2022-05-06 04:34:00|613.06|610.26|613.19|610.39|613.19|610.39|613.06|610.26|0
1651811650000|2022-05-06 04:34:10|613.31|610.51|613.31|610.51|613.31|610.51|613.19|610.39|0
1651811660000|2022-05-06 04:34:20|613.55|610.75|613.8|611|613.8|611|613.55|610.75|0
1651811690000|2022-05-06 04:34:50|613.55|610.75|613.31|610.51|613.55|610.75|613.31|610.51|0
1651811700000|2022-05-06 04:35:00|613.44|610.64|613.55|610.75|613.55|610.75|613.44|610.64|0
1651811710000|2022-05-06 04:35:10|613.8|611|613.55|610.75|613.8|611|613.55|610.75|0
1651811720000|2022-05-06 04:35:20|613.68|610.88|613.55|610.75|613.68|610.88|613.55|610.75|0
1651811730000|2022-05-06 04:35:30|613.31|610.51|613.06|610.26|613.31|610.51|613.06|610.26|0
1651811750000|2022-05-06 04:35:50|613.19|610.39|613.19|610.39|613.19|610.39|613.19|610.39|0
1651811770000|2022-05-06 04:36:10|613.31|610.51|613.19|610.39|613.31|610.51|613.19|610.39|0
1651811780000|2022-05-06 04:36:20|613.06|610.26|613.06|610.26|613.06|610.26|613.06|610.26|0
1651811790000|2022-05-06 04:36:30|612.82|610.02|612.82|610.02|612.82|610.02|612.82|610.02|0
1651811810000|2022-05-06 04:36:50|613.06|610.26|613.31|610.51|613.31|610.51|613.06|610.26|0
1651811820000|2022-05-06 04:37:00|613.44|610.64|613.31|610.51|613.44|610.64|613.31|610.51|0
1651811830000|2022-05-06 04:37:10|613.44|610.64|613.55|610.75|613.55|610.75|613.44|610.64|0
1651811840000|2022-05-06 04:37:20|613.8|611|613.8|611|613.8|611|613.8|611|0
1651811860000|2022-05-06 04:37:40|613.92|611.12|614.04|611.24|614.04|611.24|613.92|611.12|0
1651811870000|2022-05-06 04:37:50|613.92|611.12|613.55|610.75|613.92|611.12|613.55|610.75|0
1651811880000|2022-05-06 04:38:00|613.31|610.51|613.31|610.51|613.31|610.51|613.31|610.51|0
1651811890000|2022-05-06 04:38:10|613.44|610.64|613.55|610.75|613.55|610.75|613.44|610.64|0
1651811910000|2022-05-06 04:38:30|613.92|611.12|613.8|611|613.92|611.12|613.8|611|0
1651811930000|2022-05-06 04:38:50|613.55|610.75|613.92|611.12|613.92|611.12|613.55|610.75|0
1651811940000|2022-05-06 04:39:00|614.04|611.24|613.8|611|614.04|611.24|613.8|611|0
1651811960000|2022-05-06 04:39:20|613.55|610.75|613.55|610.75|613.55|610.75|613.55|610.75|0
1651812000000|2022-05-06 04:40:00|613.68|610.88|613.92|611.12|613.92|611.12|613.68|610.88|0
1651812010000|2022-05-06 04:40:10|613.8|611|614.04|611.24|614.04|611.24|613.8|611|0
1651812020000|2022-05-06 04:40:20|614.29|611.49|614.53|611.73|614.53|611.73|614.29|611.49|0
1651812030000|2022-05-06 04:40:30|614.77|611.97|614.29|611.49|614.77|611.97|614.29|611.49|0
1651812040000|2022-05-06 04:40:40|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1651812050000|2022-05-06 04:40:50|614.41|611.61|614.29|611.49|614.41|611.61|614.29|611.49|0
1651812070000|2022-05-06 04:41:10|614.04|611.24|613.92|611.12|614.04|611.24|613.8|611|0
1651812080000|2022-05-06 04:41:20|613.8|611|614.04|611.24|614.04|611.24|613.8|611|0
1651812090000|2022-05-06 04:41:30|614.29|611.49|614.29|611.49|614.29|611.49|614.29|611.49|0
1651812100000|2022-05-06 04:41:40|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1651812120000|2022-05-06 04:42:00|614.04|611.24|614.04|611.24|614.04|611.24|614.04|611.24|0
1651812130000|2022-05-06 04:42:10|613.8|611|613.8|611|613.8|611|613.8|611|0
1651812140000|2022-05-06 04:42:20|613.92|611.12|614.04|611.24|614.04|611.24|613.92|611.12|0
1651812160000|2022-05-06 04:42:40|614.29|611.49|614.29|611.49|614.29|611.49|614.29|611.49|0
1651812170000|2022-05-06 04:42:50|614.53|611.73|614.66|611.86|614.66|611.86|614.53|611.73|0
1651812180000|2022-05-06 04:43:00|614.53|611.73|614.29|611.49|614.77|611.97|614.29|611.49|0
1651812190000|2022-05-06 04:43:10|614.53|611.73|614.53|611.73|614.66|611.86|614.53|611.73|0
1651812210000|2022-05-06 04:43:30|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1651812240000|2022-05-06 04:44:00|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1651812250000|2022-05-06 04:44:10|614.29|611.49|614.29|611.49|614.29|611.49|614.29|611.49|0
1651812310000|2022-05-06 04:45:10|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1651812330000|2022-05-06 04:45:30|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1651812350000|2022-05-06 04:45:50|615.26|612.46|615.75|612.95|616|613.2|615.26|612.46|0
1651812360000|2022-05-06 04:46:00|615.88|613.08|616|613.2|616|613.2|615.88|613.08|0
1651812370000|2022-05-06 04:46:10|616.24|613.44|616.49|613.69|616.49|613.69|616.24|613.44|0
1651812380000|2022-05-06 04:46:20|616.73|613.93|616.49|613.69|616.73|613.93|616.49|613.69|0
1651812390000|2022-05-06 04:46:30|616.24|613.44|616.24|613.44|616.24|613.44|616.24|613.44|0
1651812400000|2022-05-06 04:46:40|616.12|613.32|616|613.2|616.24|613.44|616|613.2|0
1651812410000|2022-05-06 04:46:50|616.24|613.44|616|613.2|616.24|613.44|616|613.2|0
1651812420000|2022-05-06 04:47:00|616.12|613.32|616.24|613.44|616.24|613.44|616|613.2|0
1651812430000|2022-05-06 04:47:10|616|613.2|616.12|613.32|616.12|613.32|616|613.2|0
1651812440000|2022-05-06 04:47:20|616.24|613.44|616.24|613.44|616.24|613.44|616.24|613.44|0
1651812460000|2022-05-06 04:47:40|616.49|613.69|616.24|613.44|616.49|613.69|616.24|613.44|0
1651812550000|2022-05-06 04:49:10|616|613.2|616|613.2|616|613.2|616|613.2|0
1651812610000|2022-05-06 04:50:10|615.88|613.08|615.75|612.95|615.88|613.08|615.75|612.95|0
1651812620000|2022-05-06 04:50:20|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1651812640000|2022-05-06 04:50:40|615.02|612.22|615.26|612.46|615.26|612.46|615.02|612.22|0
1651812650000|2022-05-06 04:50:50|615.14|612.34|615.26|612.46|615.26|612.46|615.14|612.34|0
1651812660000|2022-05-06 04:51:00|615.02|612.22|615.02|612.22|615.02|612.22|615.02|612.22|0
1651812670000|2022-05-06 04:51:10|615.14|612.34|615.26|612.46|615.26|612.46|615.14|612.34|0
1651812700000|2022-05-06 04:51:40|615.02|612.22|615.02|612.22|615.02|612.22|615.02|612.22|0
1651812710000|2022-05-06 04:51:50|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1651812720000|2022-05-06 04:52:00|614.9|612.1|615.02|612.22|615.02|612.22|614.9|612.1|0
1651812730000|2022-05-06 04:52:10|614.9|612.1|614.9|612.1|615.02|612.22|614.9|612.1|0
1651812740000|2022-05-06 04:52:20|615.02|612.22|614.77|611.97|615.02|612.22|614.77|611.97|0
1651812750000|2022-05-06 04:52:30|614.53|611.73|614.28|611.48|614.53|611.73|614.28|611.48|0
1651812770000|2022-05-06 04:52:50|614.41|611.61|614.53|611.73|614.53|611.73|614.41|611.61|0
1651812800000|2022-05-06 04:53:20|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1651812820000|2022-05-06 04:53:40|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1651812840000|2022-05-06 04:54:00|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1651812850000|2022-05-06 04:54:10|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1651812880000|2022-05-06 04:54:40|614.77|611.97|614.66|611.86|614.77|611.97|614.66|611.86|0
1651812890000|2022-05-06 04:54:50|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1651812900000|2022-05-06 04:55:00|614.41|611.61|614.53|611.73|614.53|611.73|614.41|611.61|0
1651812930000|2022-05-06 04:55:30|614.77|611.97|614.53|611.73|614.77|611.97|614.53|611.73|0
1651812940000|2022-05-06 04:55:40|614.66|611.86|614.66|611.86|614.66|611.86|614.66|611.86|0
1651812950000|2022-05-06 04:55:50|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1651812960000|2022-05-06 04:56:00|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1651812970000|2022-05-06 04:56:10|614.28|611.48|614.04|611.24|614.28|611.48|614.04|611.24|0
1651812980000|2022-05-06 04:56:20|613.92|611.12|614.04|611.24|614.04|611.24|613.79|610.99|0
1651813010000|2022-05-06 04:56:50|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1651813020000|2022-05-06 04:57:00|614.41|611.61|614.66|611.86|614.77|611.97|614.41|611.61|0
1651813030000|2022-05-06 04:57:10|614.77|611.97|614.28|611.48|614.77|611.97|614.28|611.48|0
1651813050000|2022-05-06 04:57:30|614.41|611.61|614.53|611.73|614.53|611.73|614.41|611.61|0
1651813070000|2022-05-06 04:57:50|614.41|611.61|614.28|611.48|614.41|611.61|614.28|611.48|0
1651813080000|2022-05-06 04:58:00|614.17|611.37|614.04|611.24|614.17|611.37|614.04|611.24|0
1651813110000|2022-05-06 04:58:30|613.79|610.99|613.55|610.75|613.79|610.99|613.55|610.75|0
1651813120000|2022-05-06 04:58:40|613.68|610.88|613.68|610.88|613.68|610.88|613.55|610.75|0
1651813140000|2022-05-06 04:59:00|613.55|610.75|613.06|610.26|613.55|610.75|613.06|610.26|0
1651813160000|2022-05-06 04:59:20|613.31|610.51|613.31|610.51|613.31|610.51|613.31|610.51|0
1651813170000|2022-05-06 04:59:30|613.19|610.39|613.31|610.51|613.31|610.51|613.19|610.39|0
1651813200000|2022-05-06 05:00:00|614.04|611.24|614.28|611.48|614.28|611.48|614.04|611.24|0
1651813210000|2022-05-06 05:00:10|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1651813220000|2022-05-06 05:00:20|615.02|612.22|615.02|612.22|615.02|612.22|615.02|612.22|0
1651813230000|2022-05-06 05:00:30|616.12|613.32|615.75|612.95|616.12|613.32|615.75|612.95|0
1651813240000|2022-05-06 05:00:40|616.24|613.44|617.22|614.42|617.22|614.42|615.99|613.19|0
1651813250000|2022-05-06 05:00:50|616.97|614.17|616.73|613.93|616.97|614.17|616.48|613.68|0
1651813260000|2022-05-06 05:01:00|616.97|614.17|615.99|613.19|616.97|614.17|615.99|613.19|0
1651813270000|2022-05-06 05:01:10|616.12|613.32|616.73|613.93|616.86|614.06|616.12|613.32|0
1651813280000|2022-05-06 05:01:20|616.61|613.81|617.59|614.79|617.59|614.79|616.61|613.81|0
1651813290000|2022-05-06 05:01:30|617.46|614.66|617.71|614.91|617.95|615.15|617.46|614.66|0
1651813300000|2022-05-06 05:01:40|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1651813310000|2022-05-06 05:01:50|617.71|614.91|617.46|614.66|617.95|615.15|617.46|614.66|0
1651813320000|2022-05-06 05:02:00|617.71|614.91|617.46|614.66|617.71|614.91|617.46|614.66|0
1651813330000|2022-05-06 05:02:10|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1651813340000|2022-05-06 05:02:20|617.46|614.66|617.34|614.54|617.46|614.66|617.22|614.42|0
1651813350000|2022-05-06 05:02:30|617.46|614.66|617.95|615.15|617.95|615.15|617.46|614.66|0
1651813360000|2022-05-06 05:02:40|618.2|615.4|618.68|615.88|618.68|615.88|618.2|615.4|0
1651813370000|2022-05-06 05:02:50|618.44|615.64|618.44|615.64|618.68|615.88|618.44|615.64|0
1651813380000|2022-05-06 05:03:00|618.93|616.13|617.95|615.15|618.93|616.13|617.95|615.15|0
1651813390000|2022-05-06 05:03:10|618.44|615.64|618.57|615.77|618.57|615.77|618.44|615.64|0
1651813400000|2022-05-06 05:03:20|618.2|615.4|618.2|615.4|618.2|615.4|617.95|615.15|0
1651813410000|2022-05-06 05:03:30|618.44|615.64|618.44|615.64|618.44|615.64|618.32|615.52|0
1651813420000|2022-05-06 05:03:40|618.2|615.4|617.71|614.91|618.2|615.4|617.71|614.91|0
1651813430000|2022-05-06 05:03:50|617.46|614.66|617.46|614.66|617.46|614.66|617.22|614.42|0
1651813440000|2022-05-06 05:04:00|617.22|614.42|616.73|613.93|617.22|614.42|616.73|613.93|0
1651813450000|2022-05-06 05:04:10|616.48|613.68|616.24|613.44|616.48|613.68|616.24|613.44|0
1651813460000|2022-05-06 05:04:20|616.37|613.57|616.48|613.68|616.48|613.68|616.37|613.57|0
1651813470000|2022-05-06 05:04:30|615.99|613.19|615.75|612.95|616.12|613.32|615.75|612.95|0
1651813480000|2022-05-06 05:04:40|615.5|612.7|615.75|612.95|615.75|612.95|615.5|612.7|0
1651813490000|2022-05-06 05:04:50|615.88|613.08|615.99|613.19|615.99|613.19|615.88|613.08|0
1651813500000|2022-05-06 05:05:00|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1651813510000|2022-05-06 05:05:10|615.02|612.22|614.77|611.97|615.02|612.22|614.77|611.97|0
1651813520000|2022-05-06 05:05:20|614.53|611.73|615.02|612.22|615.02|612.22|614.53|611.73|0
1651813530000|2022-05-06 05:05:30|615.14|612.34|614.53|611.73|615.14|612.34|614.53|611.73|0
1651813540000|2022-05-06 05:05:40|614.77|611.97|615.02|612.22|615.02|612.22|614.77|611.97|0
1651813550000|2022-05-06 05:05:50|615.75|612.95|615.75|612.95|615.75|612.95|615.75|612.95|0
1651813560000|2022-05-06 05:06:00|615.99|613.19|615.99|613.19|615.99|613.19|615.75|612.95|0
1651813570000|2022-05-06 05:06:10|615.88|613.08|616.73|613.93|616.73|613.93|615.75|612.95|0
1651813580000|2022-05-06 05:06:20|616.48|613.68|616.85|614.05|616.85|614.05|616.48|613.68|0
1651813590000|2022-05-06 05:06:30|616.73|613.93|616.37|613.57|616.73|613.93|616.37|613.57|0
1651813600000|2022-05-06 05:06:40|616.24|613.44|616.12|613.32|616.24|613.44|616.12|613.32|0
1651813610000|2022-05-06 05:06:50|616.24|613.44|616.48|613.68|616.48|613.68|616.24|613.44|0
1651813620000|2022-05-06 05:07:00|616.24|613.44|615.14|612.34|616.24|613.44|615.14|612.34|0
1651813630000|2022-05-06 05:07:10|615.02|612.22|614.53|611.73|615.02|612.22|614.53|611.73|0
1651813640000|2022-05-06 05:07:20|614.65|611.85|614.53|611.73|614.65|611.85|614.53|611.73|0
1651813650000|2022-05-06 05:07:30|614.04|611.24|613.79|610.99|614.04|611.24|613.79|610.99|0
1651813660000|2022-05-06 05:07:40|614.04|611.24|614.28|611.48|614.28|611.48|613.79|610.99|0
1651813680000|2022-05-06 05:08:00|614.53|611.73|614.53|611.73|614.53|611.73|614.16|611.36|0
1651813690000|2022-05-06 05:08:10|614.28|611.48|615.02|612.22|615.02|612.22|614.28|611.48|0
1651813700000|2022-05-06 05:08:20|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1651813710000|2022-05-06 05:08:30|615.26|612.46|615.26|612.46|615.39|612.59|615.26|612.46|0
1651813720000|2022-05-06 05:08:40|615.02|612.22|615.39|612.59|615.39|612.59|615.02|612.22|0
1651813730000|2022-05-06 05:08:50|615.26|612.46|615.5|612.7|615.63|612.83|615.26|612.46|0
1651813740000|2022-05-06 05:09:00|615.63|612.83|616.48|613.68|616.48|613.68|615.63|612.83|0
1651813750000|2022-05-06 05:09:10|616.73|613.93|617.22|614.42|617.22|614.42|616.73|613.93|0
1651813760000|2022-05-06 05:09:20|617.46|614.66|617.34|614.54|617.46|614.66|617.34|614.54|0
1651813770000|2022-05-06 05:09:30|617.71|614.91|617.95|615.15|617.95|615.15|617.71|614.91|0
1651813780000|2022-05-06 05:09:40|618.32|615.52|618.19|615.39|618.32|615.52|617.95|615.15|0
1651813790000|2022-05-06 05:09:50|618.08|615.28|617.95|615.15|618.08|615.28|617.95|615.15|0
1651813800000|2022-05-06 05:10:00|617.71|614.91|617.83|615.03|617.83|615.03|617.46|614.66|0
1651813810000|2022-05-06 05:10:10|617.71|614.91|617.59|614.79|617.83|615.03|617.59|614.79|0
1651813820000|2022-05-06 05:10:20|617.46|614.66|618.19|615.39|618.93|616.13|617.46|614.66|0
1651813830000|2022-05-06 05:10:30|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1651813840000|2022-05-06 05:10:40|617.83|615.03|617.46|614.66|617.95|615.15|617.46|614.66|0
1651813850000|2022-05-06 05:10:50|617.59|614.79|617.34|614.54|617.59|614.79|617.22|614.42|0
1651813860000|2022-05-06 05:11:00|617.22|614.42|617.22|614.42|617.22|614.42|616.73|613.93|0
1651813870000|2022-05-06 05:11:10|617.95|615.15|617.46|614.66|618.32|615.52|617.46|614.66|0
1651813880000|2022-05-06 05:11:20|616.97|614.17|616.97|614.17|616.97|614.17|616.97|614.17|0
1651813890000|2022-05-06 05:11:30|617.22|614.42|617.22|614.42|617.22|614.42|617.22|614.42|0
1651813900000|2022-05-06 05:11:40|617.1|614.3|616.97|614.17|617.22|614.42|616.97|614.17|0
1651813920000|2022-05-06 05:12:00|617.22|614.42|617.46|614.66|617.46|614.66|617.1|614.3|0
1651813930000|2022-05-06 05:12:10|617.83|615.03|618.19|615.39|618.19|615.39|617.83|615.03|0
1651813940000|2022-05-06 05:12:20|618.08|615.28|617.95|615.15|618.08|615.28|617.95|615.15|0
1651813950000|2022-05-06 05:12:30|617.7|614.9|617.95|615.15|618.08|615.28|617.7|614.9|0
1651813960000|2022-05-06 05:12:40|617.7|614.9|617.7|614.9|617.83|615.03|617.7|614.9|0
1651813980000|2022-05-06 05:13:00|617.83|615.03|617.95|615.15|618.19|615.39|617.83|615.03|0
1651813990000|2022-05-06 05:13:10|618.19|615.39|618.19|615.39|618.44|615.64|618.19|615.39|0
1651814000000|2022-05-06 05:13:20|617.95|615.15|617.7|614.9|617.95|615.15|617.7|614.9|0
1651814010000|2022-05-06 05:13:30|617.95|615.15|617.95|615.15|617.95|615.15|617.95|615.15|0
1651814020000|2022-05-06 05:13:40|617.7|614.9|617.95|615.15|617.95|615.15|617.46|614.66|0
1651814030000|2022-05-06 05:13:50|617.7|614.9|618.19|615.39|618.19|615.39|617.7|614.9|0
1651814040000|2022-05-06 05:14:00|618.44|615.64|618.44|615.64|618.68|615.88|618.44|615.64|0
1651814050000|2022-05-06 05:14:10|618.08|615.28|618.19|615.39|618.19|615.39|617.95|615.15|0
1651814060000|2022-05-06 05:14:20|618.08|615.28|618.44|615.64|618.44|615.64|618.08|615.28|0
1651814070000|2022-05-06 05:14:30|618.19|615.39|617.95|615.15|618.19|615.39|617.95|615.15|0
1651814080000|2022-05-06 05:14:40|618.08|615.28|618.19|615.39|618.44|615.64|618.08|615.28|0
1651814090000|2022-05-06 05:14:50|618.44|615.64|617.95|615.15|618.44|615.64|617.95|615.15|0
1651814100000|2022-05-06 05:15:00|617.7|614.9|617.46|614.66|617.7|614.9|617.46|614.66|0
1651814110000|2022-05-06 05:15:10|617.22|614.42|616.97|614.17|617.22|614.42|616.97|614.17|0
1651814120000|2022-05-06 05:15:20|617.46|614.66|617.34|614.54|617.46|614.66|617.22|614.42|0
1651814130000|2022-05-06 05:15:30|617.22|614.42|617.95|615.15|617.95|615.15|617.22|614.42|0
1651814150000|2022-05-06 05:15:50|617.59|614.79|618.08|615.28|618.08|615.28|617.59|614.79|0
1651814160000|2022-05-06 05:16:00|617.95|615.15|617.95|615.15|617.95|615.15|617.95|615.15|0
1651814170000|2022-05-06 05:16:10|618.19|615.39|618.19|615.39|618.19|615.39|617.95|615.15|0
1651814180000|2022-05-06 05:16:20|618.44|615.64|618.68|615.88|618.93|616.13|618.44|615.64|0
1651814190000|2022-05-06 05:16:30|618.93|616.13|617.95|615.15|618.93|616.13|617.95|615.15|0
1651814210000|2022-05-06 05:16:50|617.7|614.9|617.22|614.42|617.7|614.9|617.22|614.42|0
1651814220000|2022-05-06 05:17:00|616.97|614.17|616.97|614.17|617.1|614.3|616.97|614.17|0
1651814230000|2022-05-06 05:17:10|616.73|613.93|616.73|613.93|616.73|613.93|616.73|613.93|0
1651814240000|2022-05-06 05:17:20|616.48|613.68|616.48|613.68|616.48|613.68|616.48|613.68|0
1651814250000|2022-05-06 05:17:30|616.73|613.93|616.73|613.93|616.85|614.05|616.73|613.93|0
1651814260000|2022-05-06 05:17:40|616.48|613.68|616.24|613.44|616.48|613.68|615.88|613.08|0
1651814270000|2022-05-06 05:17:50|616.36|613.56|616.48|613.68|616.61|613.81|616.36|613.56|0
1651814280000|2022-05-06 05:18:00|616.73|613.93|616.97|614.17|616.97|614.17|616.61|613.81|0
1651814290000|2022-05-06 05:18:10|616.85|614.05|616.48|613.68|616.97|614.17|616.48|613.68|0
1651814300000|2022-05-06 05:18:20|615.75|612.95|615.5|612.7|615.87|613.07|615.5|612.7|0
1651814310000|2022-05-06 05:18:30|615.26|612.46|615.26|612.46|615.39|612.59|615.26|612.46|0
1651814320000|2022-05-06 05:18:40|614.9|612.1|615.01|612.21|615.01|612.21|614.9|612.1|0
1651814330000|2022-05-06 05:18:50|614.9|612.1|615.01|612.21|615.01|612.21|614.9|612.1|0
1651814340000|2022-05-06 05:19:00|615.14|612.34|615.01|612.21|615.26|612.46|615.01|612.21|0
1651814350000|2022-05-06 05:19:10|614.28|611.48|614.53|611.73|614.53|611.73|614.16|611.36|0
1651814360000|2022-05-06 05:19:20|614.16|611.36|614.77|611.97|614.77|611.97|614.16|611.36|0
1651814370000|2022-05-06 05:19:30|614.65|611.85|614.53|611.73|614.65|611.85|614.53|611.73|0
1651814380000|2022-05-06 05:19:40|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1651814390000|2022-05-06 05:19:50|614.53|611.73|614.28|611.48|614.53|611.73|614.28|611.48|0
1651814400000|2022-05-06 05:20:00|614.04|611.24|614.41|611.61|614.41|611.61|614.04|611.24|0
1651814410000|2022-05-06 05:20:10|614.28|611.48|614.41|611.61|614.53|611.73|614.28|611.48|0
1651814420000|2022-05-06 05:20:20|614.28|611.48|614.28|611.48|614.28|611.48|614.04|611.24|0
1651814430000|2022-05-06 05:20:30|614.53|611.73|614.41|611.61|614.53|611.73|614.41|611.61|0
1651814440000|2022-05-06 05:20:40|614.28|611.48|614.04|611.24|614.28|611.48|614.04|611.24|0
1651814450000|2022-05-06 05:20:50|614.16|611.36|614.28|611.48|614.28|611.48|614.16|611.36|0
1651814460000|2022-05-06 05:21:00|614.04|611.24|614.04|611.24|614.16|611.36|614.04|611.24|0
1651814470000|2022-05-06 05:21:10|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1651814480000|2022-05-06 05:21:20|614.16|611.36|614.04|611.24|614.16|611.36|614.04|611.24|0
1651814490000|2022-05-06 05:21:30|614.28|611.48|613.92|611.12|614.28|611.48|613.92|611.12|0
1651814500000|2022-05-06 05:21:40|614.04|611.24|614.04|611.24|614.04|611.24|614.04|611.24|0
1651814510000|2022-05-06 05:21:50|613.79|610.99|614.04|611.24|614.04|611.24|613.79|610.99|0
1651814520000|2022-05-06 05:22:00|614.28|611.48|614.16|611.36|614.28|611.48|614.16|611.36|0
1651814530000|2022-05-06 05:22:10|614.28|611.48|614.16|611.36|614.28|611.48|614.04|611.24|0
1651814540000|2022-05-06 05:22:20|614.04|611.24|614.41|611.61|614.41|611.61|614.04|611.24|0
1651814550000|2022-05-06 05:22:30|614.28|611.48|614.28|611.48|614.52|611.72|614.28|611.48|0
1651814560000|2022-05-06 05:22:40|614.41|611.61|614.52|611.72|614.52|611.72|614.41|611.61|0
1651814570000|2022-05-06 05:22:50|614.41|611.61|614.52|611.72|614.52|611.72|614.28|611.48|0
1651814580000|2022-05-06 05:23:00|614.16|611.36|614.65|611.85|614.65|611.85|614.16|611.36|0
1651814590000|2022-05-06 05:23:10|614.77|611.97|614.77|611.97|614.77|611.97|614.52|611.72|0
1651814600000|2022-05-06 05:23:20|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1651814610000|2022-05-06 05:23:30|615.5|612.7|615.39|612.59|615.5|612.7|615.39|612.59|0
1651814620000|2022-05-06 05:23:40|615.26|612.46|615.5|612.7|615.5|612.7|615.26|612.46|0
1651814630000|2022-05-06 05:23:50|615.26|612.46|615.26|612.46|615.39|612.59|615.26|612.46|0
1651814640000|2022-05-06 05:24:00|615.5|612.7|615.5|612.7|615.5|612.7|615.5|612.7|0
1651814650000|2022-05-06 05:24:10|615.39|612.59|614.65|611.85|615.39|612.59|614.65|611.85|0
1651814660000|2022-05-06 05:24:20|614.52|611.72|614.52|611.72|614.52|611.72|614.52|611.72|0
1651814670000|2022-05-06 05:24:30|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1651814680000|2022-05-06 05:24:40|614.52|611.72|614.77|611.97|614.77|611.97|614.52|611.72|0
1651814690000|2022-05-06 05:24:50|615.01|612.21|615.01|612.21|615.01|612.21|615.01|612.21|0
1651814700000|2022-05-06 05:25:00|614.9|612.1|614.77|611.97|615.01|612.21|614.77|611.97|0
1651814710000|2022-05-06 05:25:10|614.9|612.1|615.26|612.46|615.26|612.46|614.9|612.1|0
1651814720000|2022-05-06 05:25:20|615.01|612.21|615.5|612.7|615.5|612.7|614.9|612.1|0
1651814730000|2022-05-06 05:25:30|615.63|612.83|615.75|612.95|615.99|613.19|615.63|612.83|0
1651814740000|2022-05-06 05:25:40|615.99|613.19|615.75|612.95|615.99|613.19|615.75|612.95|0
1651814750000|2022-05-06 05:25:50|615.63|612.83|615.5|612.7|615.75|612.95|615.5|612.7|0
1651814760000|2022-05-06 05:26:00|615.75|612.95|615.75|612.95|615.75|612.95|615.63|612.83|0
1651814770000|2022-05-06 05:26:10|615.63|612.83|615.87|613.07|615.87|613.07|615.63|612.83|0
1651814780000|2022-05-06 05:26:20|615.99|613.19|615.87|613.07|615.99|613.19|615.87|613.07|0
1651814790000|2022-05-06 05:26:30|615.75|612.95|615.99|613.19|615.99|613.19|615.75|612.95|0
1651814800000|2022-05-06 05:26:40|615.75|612.95|615.75|612.95|615.75|612.95|615.75|612.95|0
1651814810000|2022-05-06 05:26:50|615.87|613.07|615.75|612.95|615.87|613.07|615.75|612.95|0
1651814820000|2022-05-06 05:27:00|615.99|613.19|616.24|613.44|616.36|613.56|615.99|613.19|0
1651814830000|2022-05-06 05:27:10|616.36|613.56|616.48|613.68|616.48|613.68|616.36|613.56|0
1651814840000|2022-05-06 05:27:20|616.24|613.44|615.99|613.19|616.24|613.44|615.99|613.19|0
1651814850000|2022-05-06 05:27:30|615.75|612.95|615.63|612.83|615.75|612.95|615.63|612.83|0
1651814860000|2022-05-06 05:27:40|615.5|612.7|615.26|612.46|615.5|612.7|615.26|612.46|0
1651814870000|2022-05-06 05:27:50|615.14|612.34|615.01|612.21|615.14|612.34|615.01|612.21|0
1651814880000|2022-05-06 05:28:00|614.77|611.97|614.77|611.97|615.01|612.21|614.77|611.97|0
1651814890000|2022-05-06 05:28:10|614.9|612.1|614.77|611.97|614.9|612.1|614.77|611.97|0
1651814900000|2022-05-06 05:28:20|614.52|611.72|614.77|611.97|614.77|611.97|614.52|611.72|0
1651814920000|2022-05-06 05:28:40|614.52|611.72|613.55|610.75|614.52|611.72|613.55|610.75|0
1651814930000|2022-05-06 05:28:50|613.67|610.87|613.79|610.99|613.79|610.99|613.67|610.87|0
1651814940000|2022-05-06 05:29:00|613.67|610.87|613.79|610.99|613.79|610.99|613.67|610.87|0
1651814950000|2022-05-06 05:29:10|613.67|610.87|613.06|610.26|613.67|610.87|613.06|610.26|0
1651814960000|2022-05-06 05:29:20|612.81|610.01|612.81|610.01|613.06|610.26|612.81|610.01|0
1651814970000|2022-05-06 05:29:30|612.94|610.14|612.81|610.01|612.94|610.14|612.81|610.01|0
1651814980000|2022-05-06 05:29:40|612.94|610.14|612.94|610.14|612.94|610.14|612.94|610.14|0
1651814990000|2022-05-06 05:29:50|613.3|610.5|613.55|610.75|613.55|610.75|613.3|610.5|0
1651815000000|2022-05-06 05:30:00|613.43|610.63|613.18|610.38|613.43|610.63|613.06|610.26|0
1651815010000|2022-05-06 05:30:10|613.92|611.12|615.26|612.46|615.26|612.46|613.92|611.12|0
1651815020000|2022-05-06 05:30:20|615.14|612.34|615.01|612.21|615.14|612.34|615.01|612.21|0
1651815030000|2022-05-06 05:30:30|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1651815040000|2022-05-06 05:30:40|615.38|612.58|614.77|611.97|615.38|612.58|614.77|611.97|0
1651815050000|2022-05-06 05:30:50|615.01|612.21|614.04|611.24|615.01|612.21|614.04|611.24|0
1651815060000|2022-05-06 05:31:00|614.28|611.48|613.3|610.5|614.28|611.48|613.3|610.5|0
1651815070000|2022-05-06 05:31:10|613.55|610.75|613.55|610.75|613.55|610.75|613.55|610.75|0
1651815080000|2022-05-06 05:31:20|613.3|610.5|613.3|610.5|613.3|610.5|613.06|610.26|0
1651815090000|2022-05-06 05:31:30|613.18|610.38|613.43|610.63|613.43|610.63|613.18|610.38|0
1651815100000|2022-05-06 05:31:40|613.3|610.5|613.3|610.5|613.3|610.5|613.3|610.5|0
1651815110000|2022-05-06 05:31:50|613.43|610.63|613.55|610.75|613.55|610.75|613.43|610.63|0
1651815120000|2022-05-06 05:32:00|613.67|610.87|613.79|610.99|613.92|611.12|613.67|610.87|0
1651815130000|2022-05-06 05:32:10|613.92|611.12|613.92|611.12|614.03|611.23|613.92|611.12|0
1651815140000|2022-05-06 05:32:20|613.06|610.26|613.06|610.26|613.55|610.75|613.06|610.26|0
1651815150000|2022-05-06 05:32:30|612.81|610.01|612.94|610.14|612.94|610.14|612.81|610.01|0
1651815160000|2022-05-06 05:32:40|612.81|610.01|613.06|610.26|613.06|610.26|612.81|610.01|0
1651815170000|2022-05-06 05:32:50|613.18|610.38|613.55|610.75|613.55|610.75|613.18|610.38|0
1651815180000|2022-05-06 05:33:00|613.43|610.63|613.06|610.26|613.43|610.63|613.06|610.26|0
1651815190000|2022-05-06 05:33:10|613.18|610.38|613.18|610.38|613.18|610.38|613.18|610.38|0
1651815200000|2022-05-06 05:33:20|613.3|610.5|613.3|610.5|613.3|610.5|613.18|610.38|0
1651815210000|2022-05-06 05:33:30|613.79|610.99|613.79|610.99|613.79|610.99|613.79|610.99|0
1651815220000|2022-05-06 05:33:40|613.67|610.87|613.79|610.99|613.79|610.99|613.67|610.87|0
1651815230000|2022-05-06 05:33:50|613.67|610.87|613.67|610.87|613.67|610.87|613.55|610.75|0
1651815240000|2022-05-06 05:34:00|613.79|610.99|613.67|610.87|613.79|610.99|613.67|610.87|0
1651815250000|2022-05-06 05:34:10|613.79|610.99|613.55|610.75|613.79|610.99|613.55|610.75|0
1651815260000|2022-05-06 05:34:20|613.79|610.99|613.79|610.99|613.79|610.99|613.79|610.99|0
1651815270000|2022-05-06 05:34:30|613.92|611.12|614.03|611.23|614.03|611.23|613.92|611.12|0
1651815280000|2022-05-06 05:34:40|613.92|611.12|613.55|610.75|613.92|611.12|613.55|610.75|0
1651815290000|2022-05-06 05:34:50|613.43|610.63|614.03|611.23|614.03|611.23|613.43|610.63|0
1651815300000|2022-05-06 05:35:00|614.28|611.48|614.16|611.36|614.28|611.48|614.03|611.23|0
1651815310000|2022-05-06 05:35:10|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1651815320000|2022-05-06 05:35:20|614.65|611.85|614.52|611.72|614.65|611.85|614.28|611.48|0
1651815330000|2022-05-06 05:35:30|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1651815340000|2022-05-06 05:35:40|615.26|612.46|614.28|611.48|615.26|612.46|614.28|611.48|0
1651815350000|2022-05-06 05:35:50|614.16|611.36|614.52|611.72|614.65|611.85|614.16|611.36|0
1651815360000|2022-05-06 05:36:00|614.65|611.85|615.75|612.95|615.75|612.95|614.65|611.85|0
1651815370000|2022-05-06 05:36:10|615.38|612.58|615.38|612.58|615.38|612.58|615.26|612.46|0
1651815380000|2022-05-06 05:36:20|615.5|612.7|615.26|612.46|615.5|612.7|615.01|612.21|0
1651815390000|2022-05-06 05:36:30|615.01|612.21|615.14|612.34|615.26|612.46|615.01|612.21|0
1651815400000|2022-05-06 05:36:40|615.01|612.21|615.26|612.46|615.26|612.46|615.01|612.21|0
1651815410000|2022-05-06 05:36:50|615.14|612.34|614.89|612.09|615.26|612.46|614.89|612.09|0
1651815420000|2022-05-06 05:37:00|614.28|611.48|613.55|610.75|614.28|611.48|613.55|610.75|0
1651815430000|2022-05-06 05:37:10|613.79|610.99|613.79|610.99|613.79|610.99|613.67|610.87|0
1651815440000|2022-05-06 05:37:20|614.28|611.48|614.77|611.97|614.77|611.97|614.28|611.48|0
1651815450000|2022-05-06 05:37:30|615.01|612.21|615.26|612.46|615.26|612.46|615.01|612.21|0
1651815460000|2022-05-06 05:37:40|615.14|612.34|615.01|612.21|615.14|612.34|615.01|612.21|0
1651815470000|2022-05-06 05:37:50|615.14|612.34|615.01|612.21|615.14|612.34|615.01|612.21|0
1651815480000|2022-05-06 05:38:00|614.89|612.09|614.65|611.85|614.89|612.09|614.41|611.61|0
1651815490000|2022-05-06 05:38:10|614.52|611.72|614.77|611.97|614.77|611.97|614.52|611.72|0
1651815500000|2022-05-06 05:38:20|614.65|611.85|614.65|611.85|614.77|611.97|614.28|611.48|0
1651815510000|2022-05-06 05:38:30|614.77|611.97|614.52|611.72|614.77|611.97|614.41|611.61|0
1651815520000|2022-05-06 05:38:40|614.28|611.48|614.28|611.48|614.41|611.61|614.28|611.48|0
1651815530000|2022-05-06 05:38:50|614.03|611.23|613.55|610.75|614.03|611.23|613.3|610.5|0
1651815540000|2022-05-06 05:39:00|613.67|610.87|613.18|610.38|613.67|610.87|613.18|610.38|0
1651815550000|2022-05-06 05:39:10|613.43|610.63|613.55|610.75|613.55|610.75|613.3|610.5|0
1651815560000|2022-05-06 05:39:20|612.81|610.01|612.57|609.77|612.81|610.01|612.57|609.77|0
1651815570000|2022-05-06 05:39:30|612.81|610.01|612.69|609.89|612.81|610.01|612.69|609.89|0
1651815580000|2022-05-06 05:39:40|612.57|609.77|612.57|609.77|612.57|609.77|612.57|609.77|0
1651815610000|2022-05-06 05:40:10|612.81|610.01|612.94|610.14|612.94|610.14|612.81|610.01|0
1651815620000|2022-05-06 05:40:20|613.06|610.26|613.3|610.5|613.43|610.63|612.94|610.14|0
1651815630000|2022-05-06 05:40:30|612.81|610.01|612.94|610.14|612.94|610.14|612.69|609.89|0
1651815640000|2022-05-06 05:40:40|613.06|610.26|613.06|610.26|613.06|610.26|612.94|610.14|0
1651815660000|2022-05-06 05:41:00|613.3|610.5|614.03|611.23|614.03|611.23|613.3|610.5|0
1651815670000|2022-05-06 05:41:10|613.79|610.99|613.79|610.99|613.79|610.99|613.79|610.99|0
1651815680000|2022-05-06 05:41:20|613.67|610.87|613.79|610.99|613.79|610.99|613.67|610.87|0
1651815700000|2022-05-06 05:41:40|614.52|611.72|615.26|612.46|615.5|612.7|614.52|611.72|0
1651815710000|2022-05-06 05:41:50|615.38|612.58|615.14|612.34|615.38|612.58|615.01|612.21|0
1651815720000|2022-05-06 05:42:00|615.01|612.21|614.89|612.09|615.01|612.21|614.89|612.09|0
1651815730000|2022-05-06 05:42:10|615.01|612.21|615.26|612.46|615.26|612.46|615.01|612.21|0
1651815740000|2022-05-06 05:42:20|615.5|612.7|615.38|612.58|615.5|612.7|615.26|612.46|0
1651815750000|2022-05-06 05:42:30|615.5|612.7|615.74|612.94|615.74|612.94|615.5|612.7|0
1651815760000|2022-05-06 05:42:40|616.23|613.43|615.26|612.46|616.23|613.43|615.26|612.46|0
1651815770000|2022-05-06 05:42:50|615.5|612.7|615.26|612.46|615.5|612.7|615.26|612.46|0
1651815780000|2022-05-06 05:43:00|615.38|612.58|615.5|612.7|615.5|612.7|615.26|612.46|0
1651815790000|2022-05-06 05:43:10|615.63|612.83|615.63|612.83|615.74|612.94|615.5|612.7|0
1651815800000|2022-05-06 05:43:20|615.74|612.94|615.74|612.94|615.87|613.07|615.74|612.94|0
1651815810000|2022-05-06 05:43:30|615.5|612.7|615.38|612.58|615.63|612.83|615.38|612.58|0
1651815820000|2022-05-06 05:43:40|615.5|612.7|615.63|612.83|615.63|612.83|615.5|612.7|0
1651815830000|2022-05-06 05:43:50|615.5|612.7|615.63|612.83|615.74|612.94|615.5|612.7|0
1651815840000|2022-05-06 05:44:00|615.74|612.94|615.26|612.46|615.74|612.94|615.26|612.46|0
1651815850000|2022-05-06 05:44:10|615.01|612.21|615.14|612.34|615.26|612.46|615.01|612.21|0
1651815860000|2022-05-06 05:44:20|615.26|612.46|615.14|612.34|615.26|612.46|615.14|612.34|0
1651815870000|2022-05-06 05:44:30|615.01|612.21|615.26|612.46|615.26|612.46|615.01|612.21|0
1651815890000|2022-05-06 05:44:50|615.38|612.58|615.01|612.21|615.38|612.58|615.01|612.21|0
1651815910000|2022-05-06 05:45:10|614.89|612.09|614.77|611.97|614.89|612.09|614.77|611.97|0
1651815920000|2022-05-06 05:45:20|615.01|612.21|615.01|612.21|615.14|612.34|615.01|612.21|0
1651815930000|2022-05-06 05:45:30|614.89|612.09|615.26|612.46|615.26|612.46|614.89|612.09|0
1651815940000|2022-05-06 05:45:40|615.14|612.34|614.52|611.72|615.14|612.34|614.52|611.72|0
1651815950000|2022-05-06 05:45:50|614.28|611.48|614.28|611.48|614.28|611.48|614.16|611.36|0
1651815960000|2022-05-06 05:46:00|614.4|611.6|614.77|611.97|614.77|611.97|614.4|611.6|0
1651815970000|2022-05-06 05:46:10|615.26|612.46|615.14|612.34|615.26|612.46|615.14|612.34|0
1651815980000|2022-05-06 05:46:20|615.26|612.46|615.01|612.21|615.26|612.46|615.01|612.21|0
1651815990000|2022-05-06 05:46:30|615.14|612.34|615.01|612.21|615.14|612.34|615.01|612.21|0
1651816000000|2022-05-06 05:46:40|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1651816010000|2022-05-06 05:46:50|615.5|612.7|615.5|612.7|615.74|612.94|615.5|612.7|0
1651816020000|2022-05-06 05:47:00|615.74|612.94|615.99|613.19|615.99|613.19|615.26|612.46|0
1651816030000|2022-05-06 05:47:10|615.87|613.07|615.99|613.19|615.99|613.19|615.74|612.94|0
1651816040000|2022-05-06 05:47:20|616.36|613.56|616.48|613.68|616.48|613.68|616.36|613.56|0
1651816050000|2022-05-06 05:47:30|616.72|613.92|616.48|613.68|616.72|613.92|616.36|613.56|0
1651816060000|2022-05-06 05:47:40|616.36|613.56|616.23|613.43|616.36|613.56|615.99|613.19|0
1651816070000|2022-05-06 05:47:50|616.48|613.68|616.48|613.68|616.48|613.68|616.36|613.56|0
1651816080000|2022-05-06 05:48:00|616.23|613.43|616.23|613.43|616.48|613.68|616.23|613.43|0
1651816090000|2022-05-06 05:48:10|616.36|613.56|615.74|612.94|616.36|613.56|615.74|612.94|0
1651816100000|2022-05-06 05:48:20|615.99|613.19|616.12|613.32|616.12|613.32|615.99|613.19|0
1651816110000|2022-05-06 05:48:30|615.99|613.19|615.5|612.7|615.99|613.19|615.5|612.7|0
1651816120000|2022-05-06 05:48:40|615.74|612.94|615.63|612.83|615.74|612.94|615.63|612.83|0
1651816130000|2022-05-06 05:48:50|615.74|612.94|615.74|612.94|615.87|613.07|615.74|612.94|0
1651816140000|2022-05-06 05:49:00|615.5|612.7|615.5|612.7|615.63|612.83|615.5|612.7|0
1651816150000|2022-05-06 05:49:10|615.74|612.94|615.99|613.19|615.99|613.19|615.74|612.94|0
1651816160000|2022-05-06 05:49:20|615.87|613.07|615.99|613.19|615.99|613.19|615.87|613.07|0
1651816170000|2022-05-06 05:49:30|616.12|613.32|616.23|613.43|616.23|613.43|616.12|613.32|0
1651816180000|2022-05-06 05:49:40|616.12|613.32|616.36|613.56|616.36|613.56|616.12|613.32|0
1651816190000|2022-05-06 05:49:50|616.23|613.43|616.23|613.43|616.23|613.43|616.23|613.43|0
1651816200000|2022-05-06 05:50:00|615.74|612.94|615.74|612.94|615.99|613.19|615.74|612.94|0
1651816210000|2022-05-06 05:50:10|615.87|613.07|615.74|612.94|615.87|613.07|615.5|612.7|0
1651816220000|2022-05-06 05:50:20|615.63|612.83|615.74|612.94|615.74|612.94|615.63|612.83|0
1651816230000|2022-05-06 05:50:30|615.5|612.7|615.25|612.45|615.5|612.7|615.25|612.45|0
1651816240000|2022-05-06 05:50:40|615.14|612.34|615.25|612.45|615.25|612.45|615.01|612.21|0
1651816250000|2022-05-06 05:50:50|615.14|612.34|614.89|612.09|615.14|612.34|614.89|612.09|0
1651816260000|2022-05-06 05:51:00|614.77|611.97|615.01|612.21|615.01|612.21|614.77|611.97|0
1651816270000|2022-05-06 05:51:10|614.89|612.09|614.28|611.48|614.89|612.09|614.28|611.48|0
1651816280000|2022-05-06 05:51:20|614.03|611.23|613.79|610.99|614.03|611.23|613.67|610.87|0
1651816290000|2022-05-06 05:51:30|613.92|611.12|614.03|611.23|614.03|611.23|613.92|611.12|0
1651816300000|2022-05-06 05:51:40|613.79|610.99|614.03|611.23|614.03|611.23|613.79|610.99|0
1651816310000|2022-05-06 05:51:50|613.79|610.99|613.79|610.99|613.79|610.99|613.79|610.99|0
1651816320000|2022-05-06 05:52:00|614.03|611.23|613.79|610.99|614.03|611.23|613.79|610.99|0
1651816330000|2022-05-06 05:52:10|614.28|611.48|614.89|612.09|614.89|612.09|614.16|611.36|0
1651816340000|2022-05-06 05:52:20|614.52|611.72|614.77|611.97|614.77|611.97|614.52|611.72|0
1651816350000|2022-05-06 05:52:30|615.01|612.21|615.01|612.21|615.01|612.21|615.01|612.21|0
1651816360000|2022-05-06 05:52:40|614.77|611.97|614.89|612.09|614.89|612.09|614.77|611.97|0
1651816370000|2022-05-06 05:52:50|615.01|612.21|614.77|611.97|615.01|612.21|614.77|611.97|0
1651816380000|2022-05-06 05:53:00|615.01|612.21|615.01|612.21|615.01|612.21|615.01|612.21|0
1651816390000|2022-05-06 05:53:10|615.25|612.45|615.38|612.58|615.38|612.58|615.25|612.45|0
1651816400000|2022-05-06 05:53:20|615.25|612.45|615.25|612.45|615.25|612.45|615.25|612.45|0
1651816410000|2022-05-06 05:53:30|615.01|612.21|615.14|612.34|615.14|612.34|615.01|612.21|0
1651816420000|2022-05-06 05:53:40|615.38|612.58|615.14|612.34|615.38|612.58|615.14|612.34|0
1651816430000|2022-05-06 05:53:50|615.01|612.21|615.5|612.7|615.5|612.7|615.01|612.21|0
1651816440000|2022-05-06 05:54:00|615.38|612.58|615.38|612.58|615.5|612.7|615.38|612.58|0
1651816450000|2022-05-06 05:54:10|615.5|612.7|615.25|612.45|615.5|612.7|615.25|612.45|0
1651816460000|2022-05-06 05:54:20|614.77|611.97|613.67|610.87|614.77|611.97|613.67|610.87|0
1651816470000|2022-05-06 05:54:30|613.05|610.25|613.3|610.5|613.3|610.5|613.05|610.25|0
1651816480000|2022-05-06 05:54:40|613.05|610.25|613.43|610.63|613.43|610.63|613.05|610.25|0
1651816490000|2022-05-06 05:54:50|613.3|610.5|613.3|610.5|613.3|610.5|613.3|610.5|0
1651816500000|2022-05-06 05:55:00|613.79|610.99|613.79|610.99|613.79|610.99|613.54|610.74|0
1651816510000|2022-05-06 05:55:10|614.03|611.23|614.52|611.72|614.52|611.72|614.03|611.23|0
1651816520000|2022-05-06 05:55:20|614.77|611.97|614.52|611.72|614.77|611.97|614.52|611.72|0
1651816530000|2022-05-06 05:55:30|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1651816550000|2022-05-06 05:55:50|614.89|612.09|614.77|611.97|614.89|612.09|614.77|611.97|0
1651816560000|2022-05-06 05:56:00|615.01|612.21|615.87|613.07|615.87|613.07|615.01|612.21|0
1651816570000|2022-05-06 05:56:10|615.99|613.19|616.72|613.92|616.72|613.92|615.99|613.19|0
1651816580000|2022-05-06 05:56:20|616.6|613.8|616.48|613.68|616.72|613.92|616.23|613.43|0
1651816590000|2022-05-06 05:56:30|615.87|613.07|614.03|611.23|615.87|613.07|614.03|611.23|0
1651816600000|2022-05-06 05:56:40|614.52|611.72|614.77|611.97|614.77|611.97|614.52|611.72|0
1651816610000|2022-05-06 05:56:50|614.52|611.72|614.52|611.72|614.52|611.72|614.52|611.72|0
1651816620000|2022-05-06 05:57:00|614.77|611.97|615.01|612.21|615.01|612.21|614.77|611.97|0
1651816630000|2022-05-06 05:57:10|615.14|612.34|614.77|611.97|615.14|612.34|614.77|611.97|0
1651816640000|2022-05-06 05:57:20|614.28|611.48|614.16|611.36|614.28|611.48|614.03|611.23|0
1651816650000|2022-05-06 05:57:30|614.03|611.23|614.52|611.72|614.52|611.72|614.03|611.23|0
1651816660000|2022-05-06 05:57:40|615.01|612.21|614.52|611.72|615.01|612.21|614.52|611.72|0
1651816670000|2022-05-06 05:57:50|614.28|611.48|614.28|611.48|614.52|611.72|614.28|611.48|0
1651816680000|2022-05-06 05:58:00|614.52|611.72|614.52|611.72|614.65|611.85|614.52|611.72|0
1651816690000|2022-05-06 05:58:10|614.65|611.85|615.01|612.21|615.01|612.21|614.65|611.85|0
1651816700000|2022-05-06 05:58:20|614.89|612.09|614.65|611.85|614.89|612.09|614.65|611.85|0
1651816710000|2022-05-06 05:58:30|614.77|611.97|615.01|612.21|615.01|612.21|614.77|611.97|0
1651816720000|2022-05-06 05:58:40|615.38|612.58|615.01|612.21|615.5|612.7|615.01|612.21|0
1651816730000|2022-05-06 05:58:50|614.52|611.72|614.77|611.97|614.77|611.97|614.52|611.72|0
1651816740000|2022-05-06 05:59:00|614.52|611.72|614.03|611.23|614.52|611.72|614.03|611.23|0
1651816750000|2022-05-06 05:59:10|613.54|610.74|614.03|611.23|614.03|611.23|613.54|610.74|0
1651816760000|2022-05-06 05:59:20|613.91|611.11|613.79|610.99|613.91|611.11|613.79|610.99|0
1651816770000|2022-05-06 05:59:30|613.91|611.11|613.91|611.11|613.91|611.11|613.91|611.11|0
1651816780000|2022-05-06 05:59:40|613.79|610.99|613.91|611.11|614.03|611.23|613.79|610.99|0
1651816790000|2022-05-06 05:59:50|613.79|610.99|613.3|610.5|613.91|611.11|613.3|610.5|0
1651816800000|2022-05-06 06:00:00|613.79|610.99|613.3|610.5|613.79|610.99|613.3|610.5|0
1651816810000|2022-05-06 06:00:10|613.91|611.11|613.54|610.74|613.91|611.11|613.54|610.74|0
1651816820000|2022-05-06 06:00:20|612.81|610.01|612.57|609.77|612.81|610.01|612.57|609.77|0
1651816830000|2022-05-06 06:00:30|613.05|610.25|612.81|610.01|613.05|610.25|612.69|609.89|0
1651816840000|2022-05-06 06:00:40|613.05|610.25|613.54|610.74|613.54|610.74|613.05|610.25|0
1651816850000|2022-05-06 06:00:50|613.3|610.5|613.3|610.5|613.43|610.63|613.3|610.5|0
1651816860000|2022-05-06 06:01:00|613.54|610.74|614.52|611.72|614.52|611.72|613.54|610.74|0
1651816870000|2022-05-06 06:01:10|615.01|612.21|614.52|611.72|615.01|612.21|614.52|611.72|0
1651816880000|2022-05-06 06:01:20|614.76|611.96|614.28|611.48|614.76|611.96|614.28|611.48|0
1651816890000|2022-05-06 06:01:30|614.52|611.72|614.52|611.72|614.52|611.72|614.52|611.72|0
1651816900000|2022-05-06 06:01:40|614.28|611.48|614.03|611.23|614.28|611.48|614.03|611.23|0
1651816910000|2022-05-06 06:01:50|613.91|611.11|614.03|611.23|614.16|611.36|613.91|611.11|0
1651816920000|2022-05-06 06:02:00|613.54|610.74|613.05|610.25|613.54|610.74|613.05|610.25|0
1651816930000|2022-05-06 06:02:10|613.3|610.5|614.28|611.48|614.28|611.48|613.3|610.5|0
1651816940000|2022-05-06 06:02:20|613.54|610.74|614.03|611.23|614.03|611.23|613.54|610.74|0
1651816950000|2022-05-06 06:02:30|613.3|610.5|613.67|610.87|613.67|610.87|613.3|610.5|0
1651816960000|2022-05-06 06:02:40|613.54|610.74|613.3|610.5|613.67|610.87|613.3|610.5|0
1651816970000|2022-05-06 06:02:50|613.54|610.74|612.81|610.01|613.54|610.74|612.81|610.01|0
1651816980000|2022-05-06 06:03:00|613.54|610.74|613.05|610.25|613.54|610.74|613.05|610.25|0
1651816990000|2022-05-06 06:03:10|613.3|610.5|613.54|610.74|613.54|610.74|613.3|610.5|0
1651817000000|2022-05-06 06:03:20|613.05|610.25|613.05|610.25|613.3|610.5|612.94|610.14|0
1651817010000|2022-05-06 06:03:30|612.32|609.52|612.32|609.52|612.32|609.52|612.2|609.4|0
1651817020000|2022-05-06 06:03:40|612.56|609.76|612.56|609.76|612.81|610.01|612.56|609.76|0
1651817030000|2022-05-06 06:03:50|612.32|609.52|611.96|609.16|612.32|609.52|611.96|609.16|0
1651817040000|2022-05-06 06:04:00|611.83|609.03|610.85|608.05|611.96|609.16|610.85|608.05|0
1651817050000|2022-05-06 06:04:10|611.1|608.3|611.1|608.3|611.59|608.79|611.1|608.3|0
1651817060000|2022-05-06 06:04:20|611.34|608.54|610.85|608.05|611.34|608.54|610.85|608.05|0
1651817070000|2022-05-06 06:04:30|610.98|608.18|610.85|608.05|610.98|608.18|610.85|608.05|0
1651817080000|2022-05-06 06:04:40|610.74|607.94|610.37|607.57|610.74|607.94|609.88|607.08|0
1651817090000|2022-05-06 06:04:50|610.12|607.32|608.9|606.1|610.12|607.32|608.9|606.1|0
1651817100000|2022-05-06 06:05:00|609.39|606.59|610|607.2|610.12|607.32|609.39|606.59|0
1651817110000|2022-05-06 06:05:10|609.88|607.08|610.37|607.57|610.37|607.57|609.88|607.08|0
1651817120000|2022-05-06 06:05:20|609.88|607.08|610.12|607.32|610.12|607.32|609.88|607.08|0
1651817130000|2022-05-06 06:05:30|610.37|607.57|610.37|607.57|610.37|607.57|610.37|607.57|0
1651817140000|2022-05-06 06:05:40|610.12|607.32|609.76|606.96|610.12|607.32|609.76|606.96|0
1651817150000|2022-05-06 06:05:50|609.88|607.08|609.14|606.34|609.88|607.08|609.14|606.34|0
1651817160000|2022-05-06 06:06:00|609.63|606.83|608.9|606.1|609.63|606.83|608.9|606.1|0
1651817170000|2022-05-06 06:06:10|609.14|606.34|609.63|606.83|609.63|606.83|609.14|606.34|0
1651817180000|2022-05-06 06:06:20|609.88|607.08|609.14|606.34|609.88|607.08|609.14|606.34|0
1651817190000|2022-05-06 06:06:30|609.39|606.59|609.27|606.47|609.39|606.59|609.27|606.47|0
1651817200000|2022-05-06 06:06:40|609.63|606.83|609.03|606.23|609.63|606.83|609.03|606.23|0
1651817210000|2022-05-06 06:06:50|609.14|606.34|608.9|606.1|609.14|606.34|608.17|605.37|0
1651817220000|2022-05-06 06:07:00|608.41|605.61|608.41|605.61|608.66|605.86|608.17|605.37|0
1651817230000|2022-05-06 06:07:10|608.66|605.86|608.41|605.61|608.66|605.86|608.41|605.61|0
1651817240000|2022-05-06 06:07:20|608.17|605.37|607.68|604.88|608.17|605.37|607.68|604.88|0
1651817250000|2022-05-06 06:07:30|607.44|604.64|607.44|604.64|607.68|604.88|607.44|604.64|0
1651817260000|2022-05-06 06:07:40|607.68|604.88|607.68|604.88|607.68|604.88|607.44|604.64|0
1651817270000|2022-05-06 06:07:50|607.56|604.76|607.56|604.76|607.56|604.76|607.56|604.76|0
1651817280000|2022-05-06 06:08:00|607.44|604.64|607.56|604.76|607.68|604.88|607.44|604.64|0
1651817290000|2022-05-06 06:08:10|607.44|604.64|607.44|604.64|607.56|604.76|607.44|604.64|0
1651817300000|2022-05-06 06:08:20|607.68|604.88|608.66|605.86|608.66|605.86|607.68|604.88|0
1651817310000|2022-05-06 06:08:30|609.03|606.23|608.41|605.61|609.03|606.23|608.41|605.61|0
1651817320000|2022-05-06 06:08:40|608.54|605.74|608.54|605.74|608.54|605.74|608.54|605.74|0
1651817330000|2022-05-06 06:08:50|608.66|605.86|609.14|606.34|609.14|606.34|608.66|605.86|0
1651817340000|2022-05-06 06:09:00|608.9|606.1|608.78|605.98|609.14|606.34|608.78|605.98|0
1651817350000|2022-05-06 06:09:10|608.66|605.86|608.66|605.86|608.9|606.1|608.54|605.74|0
1651817360000|2022-05-06 06:09:20|608.17|605.37|608.41|605.61|608.66|605.86|608.17|605.37|0
1651817370000|2022-05-06 06:09:30|608.17|605.37|608.17|605.37|608.17|605.37|608.05|605.25|0
1651817380000|2022-05-06 06:09:40|608.41|605.61|608.05|605.25|608.41|605.61|608.05|605.25|0
1651817390000|2022-05-06 06:09:50|607.92|605.12|608.05|605.25|608.05|605.25|607.92|605.12|0
1651817400000|2022-05-06 06:10:00|607.92|605.12|607.44|604.64|607.92|605.12|607.44|604.64|0
1651817410000|2022-05-06 06:10:10|607.68|604.88|607.92|605.12|607.92|605.12|607.68|604.88|0
1651817420000|2022-05-06 06:10:20|607.68|604.88|607.92|605.12|607.92|605.12|607.68|604.88|0
1651817430000|2022-05-06 06:10:30|608.17|605.37|607.68|604.88|608.17|605.37|607.68|604.88|0
1651817440000|2022-05-06 06:10:40|607.81|605.01|608.41|605.61|608.41|605.61|607.81|605.01|0
1651817450000|2022-05-06 06:10:50|608.17|605.37|608.41|605.61|608.41|605.61|608.17|605.37|0
1651817460000|2022-05-06 06:11:00|608.17|605.37|607.81|605.01|608.17|605.37|607.81|605.01|0
1651817470000|2022-05-06 06:11:10|607.68|604.88|607.43|604.63|607.68|604.88|607.43|604.63|0
1651817480000|2022-05-06 06:11:20|607.68|604.88|607.43|604.63|607.68|604.88|607.19|604.39|0
1651817490000|2022-05-06 06:11:30|607.19|604.39|606.95|604.15|607.19|604.39|606.95|604.15|0
1651817500000|2022-05-06 06:11:40|607.19|604.39|606.95|604.15|607.19|604.39|606.95|604.15|0
1651817510000|2022-05-06 06:11:50|607.19|604.39|606.95|604.15|607.19|604.39|606.95|604.15|0
1651817520000|2022-05-06 06:12:00|607.19|604.39|607.19|604.39|607.19|604.39|607.19|604.39|0
1651817530000|2022-05-06 06:12:10|607.32|604.52|607.32|604.52|607.32|604.52|607.32|604.52|0
1651817540000|2022-05-06 06:12:20|607.43|604.63|607.68|604.88|607.92|605.12|607.43|604.63|0
1651817550000|2022-05-06 06:12:30|607.92|605.12|607.56|604.76|607.92|605.12|607.56|604.76|0
1651817560000|2022-05-06 06:12:40|607.68|604.88|607.92|605.12|607.92|605.12|607.68|604.88|0
1651817570000|2022-05-06 06:12:50|608.29|605.49|608.29|605.49|608.41|605.61|608.29|605.49|0
1651817580000|2022-05-06 06:13:00|608.17|605.37|608.05|605.25|608.17|605.37|607.92|605.12|0
1651817590000|2022-05-06 06:13:10|608.17|605.37|608.17|605.37|608.17|605.37|608.17|605.37|0
1651817600000|2022-05-06 06:13:20|607.68|604.88|607.56|604.76|607.68|604.88|607.56|604.76|0
1651817610000|2022-05-06 06:13:30|607.32|604.52|607.19|604.39|607.32|604.52|607.19|604.39|0
1651817620000|2022-05-06 06:13:40|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1651817630000|2022-05-06 06:13:50|607.68|604.88|607.92|605.12|607.92|605.12|607.68|604.88|0
1651817640000|2022-05-06 06:14:00|607.68|604.88|607.19|604.39|607.68|604.88|607.19|604.39|0
1651817660000|2022-05-06 06:14:20|607.32|604.52|607.19|604.39|607.32|604.52|607.19|604.39|0
1651817670000|2022-05-06 06:14:30|607.32|604.52|607.19|604.39|607.32|604.52|607.19|604.39|0
1651817680000|2022-05-06 06:14:40|606.95|604.15|607.19|604.39|607.19|604.39|606.95|604.15|0
1651817690000|2022-05-06 06:14:50|607.32|604.52|607.19|604.39|607.32|604.52|607.19|604.39|0
1651817700000|2022-05-06 06:15:00|606.95|604.15|607.19|604.39|607.19|604.39|606.95|604.15|0
1651817710000|2022-05-06 06:15:10|606.95|604.15|607.19|604.39|607.19|604.39|606.95|604.15|0
1651817720000|2022-05-06 06:15:20|607.43|604.63|607.56|604.76|607.56|604.76|607.32|604.52|0
1651817730000|2022-05-06 06:15:30|607.19|604.39|608.05|605.25|608.05|605.25|607.19|604.39|0
1651817740000|2022-05-06 06:15:40|608.17|605.37|607.92|605.12|608.17|605.37|607.92|605.12|0
1651817750000|2022-05-06 06:15:50|608.17|605.37|608.17|605.37|608.17|605.37|607.92|605.12|0
1651817760000|2022-05-06 06:16:00|608.29|605.49|606.95|604.15|608.29|605.49|606.95|604.15|0
1651817770000|2022-05-06 06:16:10|607.43|604.63|607.92|605.12|607.92|605.12|607.43|604.63|0
1651817780000|2022-05-06 06:16:20|608.17|605.37|608.17|605.37|608.17|605.37|607.92|605.12|0
1651817790000|2022-05-06 06:16:30|608.65|605.85|609.39|606.59|609.39|606.59|608.65|605.85|0
1651817800000|2022-05-06 06:16:40|609.63|606.83|609.39|606.59|609.63|606.83|609.39|606.59|0
1651817810000|2022-05-06 06:16:50|609.14|606.34|609.14|606.34|609.27|606.47|609.14|606.34|0
1651817820000|2022-05-06 06:17:00|609.27|606.47|609.27|606.47|609.51|606.71|609.27|606.47|0
1651817830000|2022-05-06 06:17:10|609.39|606.59|609.63|606.83|609.63|606.83|609.39|606.59|0
1651817840000|2022-05-06 06:17:20|609.76|606.96|609.51|606.71|609.76|606.96|609.39|606.59|0
1651817850000|2022-05-06 06:17:30|609.63|606.83|610.61|607.81|610.61|607.81|609.63|606.83|0
1651817860000|2022-05-06 06:17:40|610.49|607.69|610.61|607.81|610.61|607.81|610.49|607.69|0
1651817870000|2022-05-06 06:17:50|610.49|607.69|610.36|607.56|610.49|607.69|610.36|607.56|0
1651817880000|2022-05-06 06:18:00|610.12|607.32|610.85|608.05|610.85|608.05|610.12|607.32|0
1651817890000|2022-05-06 06:18:10|611.34|608.54|611.1|608.3|611.34|608.54|611.1|608.3|0
1651817900000|2022-05-06 06:18:20|611.34|608.54|611.47|608.67|611.47|608.67|611.34|608.54|0
1651817910000|2022-05-06 06:18:30|611.34|608.54|611.34|608.54|611.59|608.79|611.34|608.54|0
1651817930000|2022-05-06 06:18:50|611.1|608.3|610.85|608.05|611.1|608.3|610.85|608.05|0
1651817940000|2022-05-06 06:19:00|610.61|607.81|610.36|607.56|610.61|607.81|610.36|607.56|0
1651817950000|2022-05-06 06:19:10|610.12|607.32|610.36|607.56|610.36|607.56|610.12|607.32|0
1651817960000|2022-05-06 06:19:20|610.49|607.69|610.49|607.69|610.61|607.81|610.49|607.69|0
1651817970000|2022-05-06 06:19:30|610|607.2|610.12|607.32|610.12|607.32|609.88|607.08|0
1651817980000|2022-05-06 06:19:40|609.88|607.08|610.36|607.56|610.36|607.56|609.88|607.08|0
1651817990000|2022-05-06 06:19:50|610.25|607.45|609.76|606.96|610.25|607.45|609.63|606.83|0
1651818000000|2022-05-06 06:20:00|609.63|606.83|608.17|605.37|609.63|606.83|608.17|605.37|0
1651818010000|2022-05-06 06:20:10|608.54|605.74|608.9|606.1|608.9|606.1|608.54|605.74|0
1651818020000|2022-05-06 06:20:20|609.03|606.23|609.14|606.34|609.14|606.34|608.9|606.1|0
1651818030000|2022-05-06 06:20:30|609.03|606.23|608.65|605.85|609.03|606.23|608.54|605.74|0
1651818040000|2022-05-06 06:20:40|608.54|605.74|608.41|605.61|608.54|605.74|608.41|605.61|0
1651818050000|2022-05-06 06:20:50|608.17|605.37|608.17|605.37|608.29|605.49|608.17|605.37|0
1651818060000|2022-05-06 06:21:00|608.41|605.61|608.54|605.74|608.54|605.74|608.05|605.25|0
1651818070000|2022-05-06 06:21:10|608.65|605.85|608.65|605.85|608.65|605.85|608.65|605.85|0
1651818080000|2022-05-06 06:21:20|608.78|605.98|609.14|606.34|609.14|606.34|608.78|605.98|0
1651818090000|2022-05-06 06:21:30|609.03|606.23|609.03|606.23|609.14|606.34|609.03|606.23|0
1651818100000|2022-05-06 06:21:40|608.9|606.1|609.14|606.34|609.14|606.34|608.9|606.1|0
1651818110000|2022-05-06 06:21:50|608.9|606.1|609.14|606.34|609.14|606.34|608.9|606.1|0
1651818120000|2022-05-06 06:22:00|609.51|606.71|609.88|607.08|609.88|607.08|609.51|606.71|0
1651818130000|2022-05-06 06:22:10|610|607.2|609.14|606.34|610|607.2|609.14|606.34|0
1651818140000|2022-05-06 06:22:20|608.9|606.1|608.78|605.98|608.9|606.1|608.78|605.98|0
1651818150000|2022-05-06 06:22:30|608.41|605.61|608.17|605.37|608.41|605.61|607.92|605.12|0
1651818160000|2022-05-06 06:22:40|608.41|605.61|608.41|605.61|608.41|605.61|608.29|605.49|0
1651818170000|2022-05-06 06:22:50|608.29|605.49|608.29|605.49|608.29|605.49|608.05|605.25|0
1651818180000|2022-05-06 06:23:00|608.05|605.25|608.17|605.37|608.29|605.49|608.05|605.25|0
1651818190000|2022-05-06 06:23:10|608.29|605.49|607.92|605.12|608.29|605.49|607.92|605.12|0
1651818200000|2022-05-06 06:23:20|607.68|604.88|607.68|604.88|607.68|604.88|607.43|604.63|0
1651818210000|2022-05-06 06:23:30|607.8|605|607.56|604.76|607.8|605|607.43|604.63|0
1651818220000|2022-05-06 06:23:40|607.43|604.63|608.05|605.25|608.05|605.25|607.32|604.52|0
1651818230000|2022-05-06 06:23:50|608.41|605.61|608.54|605.74|608.54|605.74|608.41|605.61|0
1651818240000|2022-05-06 06:24:00|608.65|605.85|609.03|606.23|609.03|606.23|608.65|605.85|0
1651818250000|2022-05-06 06:24:10|609.27|606.47|609.27|606.47|609.27|606.47|609.27|606.47|0
1651818260000|2022-05-06 06:24:20|609.14|606.34|609.27|606.47|609.27|606.47|609.14|606.34|0
1651818270000|2022-05-06 06:24:30|609.39|606.59|609.14|606.34|609.39|606.59|609.03|606.23|0
1651818280000|2022-05-06 06:24:40|608.78|605.98|608.9|606.1|608.9|606.1|608.78|605.98|0
1651818290000|2022-05-06 06:24:50|608.78|605.98|608.65|605.85|609.14|606.34|608.65|605.85|0
1651818300000|2022-05-06 06:25:00|608.9|606.1|609.14|606.34|609.39|606.59|608.9|606.1|0
1651818310000|2022-05-06 06:25:10|609.27|606.47|609.39|606.59|609.51|606.71|609.27|606.47|0
1651818320000|2022-05-06 06:25:20|609.14|606.34|610.49|607.69|610.49|607.69|609.14|606.34|0
1651818330000|2022-05-06 06:25:30|610.61|607.81|610.61|607.81|610.73|607.93|610.61|607.81|0
1651818340000|2022-05-06 06:25:40|610.49|607.69|610.73|607.93|610.73|607.93|610.36|607.56|0
1651818350000|2022-05-06 06:25:50|610.61|607.81|610.25|607.45|610.61|607.81|610.25|607.45|0
1651818360000|2022-05-06 06:26:00|610.36|607.56|610.61|607.81|610.61|607.81|610.36|607.56|0
1651818370000|2022-05-06 06:26:10|610|607.2|609.87|607.07|610.12|607.32|609.76|606.96|0
1651818380000|2022-05-06 06:26:20|610.12|607.32|610|607.2|610.25|607.45|610|607.2|0
1651818390000|2022-05-06 06:26:30|610.12|607.32|610.12|607.32|610.25|607.45|609.87|607.07|0
1651818400000|2022-05-06 06:26:40|610.49|607.69|611.34|608.54|611.34|608.54|610.49|607.69|0
1651818410000|2022-05-06 06:26:50|611.22|608.42|611.34|608.54|611.34|608.54|611.22|608.42|0
1651818420000|2022-05-06 06:27:00|611.1|608.3|610.98|608.18|611.22|608.42|610.98|608.18|0
1651818430000|2022-05-06 06:27:10|611.1|608.3|611.34|608.54|611.34|608.54|611.1|608.3|0
1651818440000|2022-05-06 06:27:20|611.1|608.3|610.85|608.05|611.34|608.54|610.85|608.05|0
1651818450000|2022-05-06 06:27:30|611.1|608.3|611.34|608.54|611.34|608.54|610.85|608.05|0
1651818460000|2022-05-06 06:27:40|611.71|608.91|611.83|609.03|611.83|609.03|611.71|608.91|0
1651818470000|2022-05-06 06:27:50|611.96|609.16|611.71|608.91|612.07|609.27|611.71|608.91|0
1651818480000|2022-05-06 06:28:00|611.58|608.78|611.47|608.67|611.58|608.78|611.47|608.67|0
1651818490000|2022-05-06 06:28:10|610.98|608.18|610.85|608.05|610.98|608.18|610.73|607.93|0
1651818500000|2022-05-06 06:28:20|610.61|607.81|610.73|607.93|610.85|608.05|610.61|607.81|0
1651818510000|2022-05-06 06:28:30|610.85|608.05|611.34|608.54|611.34|608.54|610.85|608.05|0
1651818520000|2022-05-06 06:28:40|611.58|608.78|612.07|609.27|612.07|609.27|611.58|608.78|0
1651818530000|2022-05-06 06:28:50|612.32|609.52|612.81|610.01|612.81|610.01|612.32|609.52|0
1651818540000|2022-05-06 06:29:00|612.93|610.13|612.81|610.01|612.93|610.13|612.81|610.01|0
1651818550000|2022-05-06 06:29:10|612.93|610.13|614.52|611.72|614.52|611.72|612.93|610.13|0
1651818560000|2022-05-06 06:29:20|614.03|611.23|614.27|611.47|614.27|611.47|613.91|611.11|0
1651818570000|2022-05-06 06:29:30|614.76|611.96|614.52|611.72|615.25|612.45|614.52|611.72|0
1651818580000|2022-05-06 06:29:40|614.76|611.96|615.74|612.94|615.98|613.18|614.76|611.96|0
1651818590000|2022-05-06 06:29:50|616.23|613.43|616.47|613.67|616.47|613.67|615.74|612.94|0
1651818600000|2022-05-06 06:30:00|616.23|613.43|615.74|612.94|616.47|613.67|615.49|612.69|0
1651818610000|2022-05-06 06:30:10|615.49|612.69|615.01|612.21|615.49|612.69|615.01|612.21|0
1651818620000|2022-05-06 06:30:20|615.25|612.45|615.01|612.21|615.25|612.45|615.01|612.21|0
1651818630000|2022-05-06 06:30:30|614.52|611.72|614.15|611.35|614.52|611.72|614.15|611.35|0
1651818640000|2022-05-06 06:30:40|614.27|611.47|613.29|610.49|614.27|611.47|613.29|610.49|0
1651818650000|2022-05-06 06:30:50|612.81|610.01|612.07|609.27|612.81|610.01|612.07|609.27|0
1651818660000|2022-05-06 06:31:00|611.83|609.03|611.96|609.16|611.96|609.16|611.83|609.03|0
1651818670000|2022-05-06 06:31:10|612.07|609.27|612.2|609.4|612.32|609.52|612.07|609.27|0
1651818680000|2022-05-06 06:31:20|611.83|609.03|611.22|608.42|611.83|609.03|611.22|608.42|0
1651818690000|2022-05-06 06:31:30|611.58|608.78|611.96|609.16|612.07|609.27|611.58|608.78|0
1651818700000|2022-05-06 06:31:40|612.32|609.52|613.54|610.74|613.54|610.74|612.32|609.52|0
1651818710000|2022-05-06 06:31:50|613.18|610.38|613.05|610.25|613.29|610.49|613.05|610.25|0
1651818720000|2022-05-06 06:32:00|612.81|610.01|613.18|610.38|613.18|610.38|612.81|610.01|0
1651818730000|2022-05-06 06:32:10|613.05|610.25|613.05|610.25|613.05|610.25|612.81|610.01|0
1651818740000|2022-05-06 06:32:20|612.32|609.52|611.83|609.03|612.32|609.52|611.83|609.03|0
1651818750000|2022-05-06 06:32:30|611.71|608.91|611.47|608.67|611.71|608.91|611.47|608.67|0
1651818760000|2022-05-06 06:32:40|611.22|608.42|611.34|608.54|611.58|608.78|611.22|608.42|0
1651818770000|2022-05-06 06:32:50|611.83|609.03|611.83|609.03|612.07|609.27|611.83|609.03|0
1651818780000|2022-05-06 06:33:00|611.71|608.91|611.83|609.03|611.96|609.16|611.71|608.91|0
1651818790000|2022-05-06 06:33:10|611.58|608.78|611.96|609.16|611.96|609.16|611.58|608.78|0
1651818800000|2022-05-06 06:33:20|611.71|608.91|611.83|609.03|611.83|609.03|611.34|608.54|0
1651818810000|2022-05-06 06:33:30|612.32|609.52|613.18|610.38|613.18|610.38|612.32|609.52|0
1651818820000|2022-05-06 06:33:40|613.42|610.62|612.81|610.01|613.42|610.62|612.81|610.01|0
1651818830000|2022-05-06 06:33:50|612.32|609.52|611.58|608.78|612.32|609.52|611.58|608.78|0
1651818840000|2022-05-06 06:34:00|611.83|609.03|611.47|608.67|611.83|609.03|611.34|608.54|0
1651818850000|2022-05-06 06:34:10|611.34|608.54|611.34|608.54|611.34|608.54|611.1|608.3|0
1651818860000|2022-05-06 06:34:20|610.98|608.18|611.1|608.3|611.1|608.3|610.85|608.05|0
1651818870000|2022-05-06 06:34:30|610.85|608.05|610.85|608.05|610.85|608.05|610.85|608.05|0
1651818880000|2022-05-06 06:34:40|611.09|608.29|610.73|607.93|611.09|608.29|610.73|607.93|0
1651818890000|2022-05-06 06:34:50|610.49|607.69|610.36|607.56|610.61|607.81|610.36|607.56|0
1651818900000|2022-05-06 06:35:00|610.12|607.32|609.87|607.07|610.12|607.32|609.87|607.07|0
1651818910000|2022-05-06 06:35:10|609.76|606.96|610.61|607.81|610.61|607.81|609.76|606.96|0
1651818920000|2022-05-06 06:35:20|610.36|607.56|610.85|608.05|610.85|608.05|610.36|607.56|0
1651818930000|2022-05-06 06:35:30|610.73|607.93|610.98|608.18|610.98|608.18|610.73|607.93|0
1651818940000|2022-05-06 06:35:40|611.34|608.54|612.32|609.52|612.32|609.52|611.34|608.54|0
1651818950000|2022-05-06 06:35:50|612.2|609.4|611.58|608.78|612.2|609.4|611.58|608.78|0
1651818960000|2022-05-06 06:36:00|611.34|608.54|611.09|608.29|611.71|608.91|611.09|608.29|0
1651818970000|2022-05-06 06:36:10|611.34|608.54|611.22|608.42|611.34|608.54|611.22|608.42|0
1651818980000|2022-05-06 06:36:20|611.09|608.29|611.34|608.54|611.34|608.54|611.09|608.29|0
1651818990000|2022-05-06 06:36:30|611.22|608.42|611.09|608.29|611.22|608.42|611.09|608.29|0
1651819000000|2022-05-06 06:36:40|610.73|607.93|610.36|607.56|610.73|607.93|610.36|607.56|0
1651819010000|2022-05-06 06:36:50|610.12|607.32|610.24|607.44|610.36|607.56|610.12|607.32|0
1651819020000|2022-05-06 06:37:00|610.12|607.32|609.63|606.83|610.12|607.32|609.63|606.83|0
1651819030000|2022-05-06 06:37:10|609.38|606.58|609.38|606.58|609.38|606.58|609.38|606.58|0
1651819040000|2022-05-06 06:37:20|609.14|606.34|609.14|606.34|609.14|606.34|609.14|606.34|0
1651819050000|2022-05-06 06:37:30|608.65|605.85|608.16|605.36|608.9|606.1|608.16|605.36|0
1651819060000|2022-05-06 06:37:40|607.92|605.12|608.05|605.25|608.05|605.25|607.92|605.12|0
1651819070000|2022-05-06 06:37:50|608.16|605.36|607.43|604.63|608.16|605.36|607.43|604.63|0
1651819080000|2022-05-06 06:38:00|607.19|604.39|607.31|604.51|607.31|604.51|607.19|604.39|0
1651819090000|2022-05-06 06:38:10|607.19|604.39|607.31|604.51|607.43|604.63|607.19|604.39|0
1651819100000|2022-05-06 06:38:20|607.68|604.88|607.68|604.88|607.68|604.88|607.68|604.88|0
1651819110000|2022-05-06 06:38:30|607.43|604.63|607.68|604.88|607.68|604.88|607.43|604.63|0
1651819120000|2022-05-06 06:38:40|607.31|604.51|607.19|604.39|607.31|604.51|607.19|604.39|0
1651819130000|2022-05-06 06:38:50|606.94|604.14|607.43|604.63|607.43|604.63|606.94|604.14|0
1651819140000|2022-05-06 06:39:00|607.19|604.39|608.41|605.61|608.41|605.61|607.19|604.39|0
1651819150000|2022-05-06 06:39:10|608.29|605.49|607.92|605.12|608.29|605.49|607.92|605.12|0
1651819160000|2022-05-06 06:39:20|607.68|604.88|607.19|604.39|607.68|604.88|607.19|604.39|0
1651819170000|2022-05-06 06:39:30|607.07|604.27|607.43|604.63|607.43|604.63|607.07|604.27|0
1651819180000|2022-05-06 06:39:40|607.92|605.12|607.43|604.63|607.92|605.12|607.43|604.63|0
1651819190000|2022-05-06 06:39:50|607.68|604.88|607.43|604.63|607.68|604.88|607.43|604.63|0
1651819200000|2022-05-06 06:40:00|607.19|604.39|607.92|605.12|607.92|605.12|607.19|604.39|0
1651819210000|2022-05-06 06:40:10|607.31|604.51|607.19|604.39|607.31|604.51|607.19|604.39|0
1651819220000|2022-05-06 06:40:20|607.43|604.63|607.68|604.88|607.68|604.88|607.43|604.63|0
1651819230000|2022-05-06 06:40:30|608.16|605.36|608.16|605.36|608.16|605.36|607.92|605.12|0
1651819240000|2022-05-06 06:40:40|607.92|605.12|607.68|604.88|607.92|605.12|607.68|604.88|0
1651819250000|2022-05-06 06:40:50|607.92|605.12|607.68|604.88|607.92|605.12|607.68|604.88|0
1651819260000|2022-05-06 06:41:00|607.92|605.12|608.05|605.25|608.05|605.25|607.92|605.12|0
1651819270000|2022-05-06 06:41:10|607.92|605.12|607.68|604.88|608.16|605.36|607.68|604.88|0
1651819280000|2022-05-06 06:41:20|607.56|604.76|607.43|604.63|607.56|604.76|607.43|604.63|0
1651819290000|2022-05-06 06:41:30|607.07|604.27|607.43|604.63|607.43|604.63|606.94|604.14|0
1651819300000|2022-05-06 06:41:40|607.68|604.88|607.8|605|607.92|605.12|607.68|604.88|0
1651819310000|2022-05-06 06:41:50|607.92|605.12|608.05|605.25|608.05|605.25|607.92|605.12|0
1651819320000|2022-05-06 06:42:00|608.16|605.36|609.14|606.34|609.14|606.34|608.05|605.25|0
1651819330000|2022-05-06 06:42:10|608.65|605.85|608.65|605.85|608.9|606.1|608.65|605.85|0
1651819340000|2022-05-06 06:42:20|609.14|606.34|609.51|606.71|609.63|606.83|609.14|606.34|0
1651819350000|2022-05-06 06:42:30|609.38|606.58|609.14|606.34|609.38|606.58|609.14|606.34|0
1651819360000|2022-05-06 06:42:40|608.9|606.1|608.65|605.85|608.9|606.1|608.65|605.85|0
1651819370000|2022-05-06 06:42:50|608.53|605.73|609.27|606.47|609.38|606.58|608.41|605.61|0
1651819380000|2022-05-06 06:43:00|609.14|606.34|609.14|606.34|609.63|606.83|609.14|606.34|0
1651819390000|2022-05-06 06:43:10|608.9|606.1|608.53|605.73|608.9|606.1|608.41|605.61|0
1651819400000|2022-05-06 06:43:20|608.78|605.98|608.16|605.36|608.78|605.98|608.16|605.36|0
1651819410000|2022-05-06 06:43:30|608.41|605.61|608.41|605.61|608.41|605.61|608.29|605.49|0
1651819420000|2022-05-06 06:43:40|608.16|605.36|608.16|605.36|608.16|605.36|608.16|605.36|0
1651819430000|2022-05-06 06:43:50|607.8|605|607.56|604.76|607.8|605|607.56|604.76|0
1651819440000|2022-05-06 06:44:00|607.67|604.87|607.19|604.39|607.67|604.87|607.19|604.39|0
1651819450000|2022-05-06 06:44:10|607.56|604.76|607.43|604.63|607.56|604.76|607.43|604.63|0
1651819460000|2022-05-06 06:44:20|607.56|604.76|607.56|604.76|607.56|604.76|607.56|604.76|0
1651819470000|2022-05-06 06:44:30|607.92|605.12|608.29|605.49|608.29|605.49|607.92|605.12|0
1651819480000|2022-05-06 06:44:40|608.16|605.36|607.92|605.12|608.16|605.36|607.92|605.12|0
1651819490000|2022-05-06 06:44:50|607.8|605|607.43|604.63|607.8|605|607.43|604.63|0
1651819500000|2022-05-06 06:45:00|607.31|604.51|607.43|604.63|607.43|604.63|607.31|604.51|0
1651819510000|2022-05-06 06:45:10|607.31|604.51|606.94|604.14|607.43|604.63|606.94|604.14|0
1651819520000|2022-05-06 06:45:20|607.31|604.51|607.19|604.39|607.31|604.51|607.19|604.39|0
1651819530000|2022-05-06 06:45:30|607.31|604.51|607.43|604.63|607.43|604.63|607.19|604.39|0
1651819540000|2022-05-06 06:45:40|607.19|604.39|607.56|604.76|607.56|604.76|607.19|604.39|0
1651819550000|2022-05-06 06:45:50|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1651819560000|2022-05-06 06:46:00|608.16|605.36|608.05|605.25|608.53|605.73|608.05|605.25|0
1651819570000|2022-05-06 06:46:10|608.16|605.36|607.92|605.12|608.16|605.36|607.8|605|0
1651819580000|2022-05-06 06:46:20|608.05|605.25|607.92|605.12|608.16|605.36|607.92|605.12|0
1651819600000|2022-05-06 06:46:40|608.16|605.36|608.16|605.36|608.65|605.85|608.16|605.36|0
1651819610000|2022-05-06 06:46:50|607.56|604.76|607.43|604.63|607.67|604.87|606.94|604.14|0
1651819620000|2022-05-06 06:47:00|607.07|604.27|607.43|604.63|607.43|604.63|607.07|604.27|0
1651819630000|2022-05-06 06:47:10|607.56|604.76|607.92|605.12|607.92|605.12|607.56|604.76|0
1651819640000|2022-05-06 06:47:20|607.67|604.87|607.92|605.12|608.16|605.36|607.67|604.87|0
1651819650000|2022-05-06 06:47:30|608.41|605.61|608.41|605.61|608.41|605.61|608.41|605.61|0
1651819660000|2022-05-06 06:47:40|608.53|605.73|608.41|605.61|608.53|605.73|608.41|605.61|0
1651819670000|2022-05-06 06:47:50|608.16|605.36|608.65|605.85|608.65|605.85|608.16|605.36|0
1651819680000|2022-05-06 06:48:00|608.41|605.61|608.29|605.49|608.41|605.61|608.29|605.49|0
1651819690000|2022-05-06 06:48:10|608.53|605.73|608.41|605.61|608.65|605.85|608.41|605.61|0
1651819700000|2022-05-06 06:48:20|608.16|605.36|608.41|605.61|608.41|605.61|608.16|605.36|0
1651819710000|2022-05-06 06:48:30|608.16|605.36|608.41|605.61|608.41|605.61|608.16|605.36|0
1651819720000|2022-05-06 06:48:40|608.65|605.85|608.53|605.73|608.65|605.85|608.53|605.73|0
1651819730000|2022-05-06 06:48:50|608.41|605.61|608.65|605.85|608.65|605.85|608.41|605.61|0
1651819740000|2022-05-06 06:49:00|608.9|606.1|609.14|606.34|609.14|606.34|608.9|606.1|0
1651819750000|2022-05-06 06:49:10|609.27|606.47|609.38|606.58|609.38|606.58|609.27|606.47|0
1651819760000|2022-05-06 06:49:20|609.51|606.71|609.63|606.83|609.63|606.83|609.14|606.34|0
1651819770000|2022-05-06 06:49:30|609.14|606.34|609.51|606.71|609.63|606.83|609.14|606.34|0
1651819780000|2022-05-06 06:49:40|609.75|606.95|609.87|607.07|609.87|607.07|609.75|606.95|0
1651819790000|2022-05-06 06:49:50|610|607.2|610.85|608.05|610.85|608.05|610|607.2|0
1651819800000|2022-05-06 06:50:00|611.09|608.29|610|607.2|611.09|608.29|610|607.2|0
1651819810000|2022-05-06 06:50:10|611.34|608.54|611.58|608.78|611.58|608.78|611.34|608.54|0
1651819820000|2022-05-06 06:50:20|611.34|608.54|611.58|608.78|611.58|608.78|611.34|608.54|0
1651819830000|2022-05-06 06:50:30|611.09|608.29|611.46|608.66|611.46|608.66|611.09|608.29|0
1651819840000|2022-05-06 06:50:40|611.22|608.42|611.34|608.54|611.34|608.54|611.22|608.42|0
1651819850000|2022-05-06 06:50:50|611.22|608.42|611.34|608.54|611.34|608.54|611.22|608.42|0
1651819860000|2022-05-06 06:51:00|610.98|608.18|610.36|607.56|610.98|608.18|610.36|607.56|0
1651819870000|2022-05-06 06:51:10|610.24|607.44|610.49|607.69|610.49|607.69|610.12|607.32|0
1651819880000|2022-05-06 06:51:20|610.85|608.05|610.85|608.05|610.98|608.18|610.85|608.05|0
1651819890000|2022-05-06 06:51:30|610.6|607.8|610.49|607.69|610.6|607.8|610.49|607.69|0
1651819900000|2022-05-06 06:51:40|610.24|607.44|610.85|608.05|610.85|608.05|610.12|607.32|0
1651819910000|2022-05-06 06:51:50|610.73|607.93|610.73|607.93|610.73|607.93|610.73|607.93|0
1651819920000|2022-05-06 06:52:00|610.85|608.05|611.71|608.91|611.71|608.91|610.85|608.05|0
1651819930000|2022-05-06 06:52:10|612.31|609.51|612.2|609.4|612.31|609.51|612.2|609.4|0
1651819940000|2022-05-06 06:52:20|612.07|609.27|611.71|608.91|612.07|609.27|611.71|608.91|0
1651819950000|2022-05-06 06:52:30|611.58|608.78|612.07|609.27|612.07|609.27|611.58|608.78|0
1651819960000|2022-05-06 06:52:40|611.95|609.15|611.83|609.03|611.95|609.15|611.83|609.03|0
1651819970000|2022-05-06 06:52:50|611.58|608.78|611.46|608.66|611.58|608.78|611.46|608.66|0
1651819980000|2022-05-06 06:53:00|611.58|608.78|611.22|608.42|611.58|608.78|611.22|608.42|0
1651819990000|2022-05-06 06:53:10|611.34|608.54|611.83|609.03|611.83|609.03|611.34|608.54|0
1651820000000|2022-05-06 06:53:20|611.71|608.91|611.58|608.78|611.83|609.03|611.58|608.78|0
1651820010000|2022-05-06 06:53:30|611.71|608.91|611.71|608.91|611.71|608.91|611.71|608.91|0
1651820020000|2022-05-06 06:53:40|611.58|608.78|612.07|609.27|612.07|609.27|611.58|608.78|0
1651820030000|2022-05-06 06:53:50|612.2|609.4|613.17|610.37|613.29|610.49|612.2|609.4|0
1651820040000|2022-05-06 06:54:00|613.05|610.25|612.8|610|613.05|610.25|612.8|610|0
1651820050000|2022-05-06 06:54:10|612.69|609.89|612.44|609.64|612.69|609.89|612.44|609.64|0
1651820060000|2022-05-06 06:54:20|612.56|609.76|612.8|610|612.8|610|612.56|609.76|0
1651820070000|2022-05-06 06:54:30|612.93|610.13|612.8|610|612.93|610.13|612.8|610|0
1651820080000|2022-05-06 06:54:40|612.93|610.13|613.17|610.37|613.29|610.49|612.93|610.13|0
1651820090000|2022-05-06 06:54:50|613.05|610.25|613.54|610.74|613.54|610.74|613.05|610.25|0
1651820100000|2022-05-06 06:55:00|614.02|611.22|613.78|610.98|614.02|611.22|613.78|610.98|0
1651820110000|2022-05-06 06:55:10|613.54|610.74|613.42|610.62|613.54|610.74|613.42|610.62|0
1651820120000|2022-05-06 06:55:20|613.54|610.74|613.78|610.98|613.91|611.11|613.54|610.74|0
1651820130000|2022-05-06 06:55:30|613.91|611.11|613.54|610.74|613.91|611.11|613.54|610.74|0
1651820140000|2022-05-06 06:55:40|613.78|610.98|613.42|610.62|613.78|610.98|613.42|610.62|0
1651820150000|2022-05-06 06:55:50|613.05|610.25|612.8|610|613.05|610.25|612.56|609.76|0
1651820160000|2022-05-06 06:56:00|612.56|609.76|611.83|609.03|612.56|609.76|611.83|609.03|0
1651820170000|2022-05-06 06:56:10|612.07|609.27|612.44|609.64|612.44|609.64|612.07|609.27|0
1651820180000|2022-05-06 06:56:20|612.31|609.51|612.69|609.89|612.69|609.89|612.31|609.51|0
1651820190000|2022-05-06 06:56:30|613.05|610.25|613.54|610.74|613.54|610.74|613.05|610.25|0
1651820200000|2022-05-06 06:56:40|613.78|610.98|614.51|611.71|614.51|611.71|613.78|610.98|0
1651820210000|2022-05-06 06:56:50|614.27|611.47|614.02|611.22|614.27|611.47|614.02|611.22|0
1651820220000|2022-05-06 06:57:00|614.51|611.71|614.02|611.22|614.51|611.71|614.02|611.22|0
1651820230000|2022-05-06 06:57:10|613.91|611.11|614.76|611.96|614.76|611.96|613.78|610.98|0
1651820240000|2022-05-06 06:57:20|614.51|611.71|615.74|612.94|615.74|612.94|614.51|611.71|0
1651820250000|2022-05-06 06:57:30|615.86|613.06|615.62|612.82|615.98|613.18|615.62|612.82|0
1651820260000|2022-05-06 06:57:40|615.98|613.18|616.96|614.16|616.96|614.16|615.98|613.18|0
1651820270000|2022-05-06 06:57:50|616.71|613.91|615.98|613.18|616.71|613.91|615.98|613.18|0
1651820280000|2022-05-06 06:58:00|615|612.2|616.35|613.55|616.35|613.55|615|612.2|0
1651820290000|2022-05-06 06:58:10|616.47|613.67|616.22|613.42|616.6|613.8|616.22|613.42|0
1651820300000|2022-05-06 06:58:20|615.98|613.18|616.11|613.31|616.11|613.31|615.98|613.18|0
1651820310000|2022-05-06 06:58:30|615.74|612.94|616.35|613.55|616.35|613.55|615.74|612.94|0
1651820320000|2022-05-06 06:58:40|616.22|613.42|616.22|613.42|616.22|613.42|615.98|613.18|0
1651820330000|2022-05-06 06:58:50|616.35|613.55|616.22|613.42|616.35|613.55|616.22|613.42|0
1651820340000|2022-05-06 06:59:00|616.11|613.31|615.98|613.18|616.47|613.67|615.98|613.18|0
1651820350000|2022-05-06 06:59:10|615.74|612.94|616.6|613.8|616.6|613.8|615.74|612.94|0
1651820360000|2022-05-06 06:59:20|616.71|613.91|616.71|613.91|616.84|614.04|616.71|613.91|0
1651820370000|2022-05-06 06:59:30|616.6|613.8|617.09|614.29|617.09|614.29|616.6|613.8|0
1651820380000|2022-05-06 06:59:40|616.96|614.16|617.82|615.02|617.94|615.14|616.96|614.16|0
1651820390000|2022-05-06 06:59:50|617.45|614.65|617.57|614.77|617.82|615.02|617.45|614.65|0
1651820400000|2022-05-06 07:00:00|618.43|615.63|619.53|616.73|620.27|617.47|618.43|615.63|0
1651820410000|2022-05-06 07:00:10|620.02|617.22|619.89|617.09|620.51|617.71|619.89|617.09|0
1651820420000|2022-05-06 07:00:20|619.4|616.6|619.89|617.09|619.89|617.09|619.4|616.6|0
1651820430000|2022-05-06 07:00:30|620.63|617.83|620.87|618.07|620.87|618.07|620.63|617.83|0
1651820440000|2022-05-06 07:00:40|620.63|617.83|620.87|618.07|620.87|618.07|620.63|617.83|0
1651820450000|2022-05-06 07:00:50|620.14|617.34|619.89|617.09|620.38|617.58|619.89|617.09|0
1651820460000|2022-05-06 07:01:00|620.14|617.34|619.65|616.85|620.14|617.34|619.65|616.85|0
1651820470000|2022-05-06 07:01:10|619.89|617.09|622.1|619.3|622.1|619.3|619.89|617.09|0
1651820480000|2022-05-06 07:01:20|622.34|619.54|622.1|619.3|622.59|619.79|622.1|619.3|0
1651820490000|2022-05-06 07:01:30|621.85|619.05|621.12|618.32|621.85|619.05|621.12|618.32|0
1651820500000|2022-05-06 07:01:40|621.36|618.56|622.59|619.79|622.59|619.79|621.36|618.56|0
1651820510000|2022-05-06 07:01:50|622.34|619.54|622.71|619.91|622.71|619.91|622.1|619.3|0
1651820520000|2022-05-06 07:02:00|622.83|620.03|622.22|619.42|622.83|620.03|622.22|619.42|0
1651820530000|2022-05-06 07:02:10|622.1|619.3|622.96|620.16|622.96|620.16|622.1|619.3|0
1651820540000|2022-05-06 07:02:20|623.57|620.77|623.81|621.01|623.81|621.01|623.57|620.77|0
1651820550000|2022-05-06 07:02:30|623.57|620.77|624.06|621.26|624.06|621.26|623.57|620.77|0
1651820560000|2022-05-06 07:02:40|624.79|621.99|624.3|621.5|624.79|621.99|624.3|621.5|0
1651820570000|2022-05-06 07:02:50|624.06|621.26|624.06|621.26|624.06|621.26|623.57|620.77|0
1651820580000|2022-05-06 07:03:00|623.81|621.01|623.2|620.4|623.81|621.01|622.96|620.16|0
1651820590000|2022-05-06 07:03:10|623.32|620.52|623.08|620.28|623.45|620.65|623.08|620.28|0
1651820600000|2022-05-06 07:03:20|622.96|620.16|622.83|620.03|623.81|621.01|622.83|620.03|0
1651820610000|2022-05-06 07:03:30|622.71|619.91|621.85|619.05|622.71|619.91|621.85|619.05|0
1651820620000|2022-05-06 07:03:40|622.22|619.42|622.1|619.3|622.47|619.67|622.1|619.3|0
1651820630000|2022-05-06 07:03:50|622.34|619.54|622.34|619.54|622.59|619.79|622.34|619.54|0
1651820640000|2022-05-06 07:04:00|621.85|619.05|621.61|618.81|621.85|619.05|621.61|618.81|0
1651820650000|2022-05-06 07:04:10|621.98|619.18|621.61|618.81|622.1|619.3|621.61|618.81|0
1651820660000|2022-05-06 07:04:20|621.12|618.32|620.63|617.83|621.12|618.32|620.63|617.83|0
1651820670000|2022-05-06 07:04:30|620.14|617.34|619.78|616.98|620.14|617.34|619.65|616.85|0
1651820680000|2022-05-06 07:04:40|619.65|616.85|619.89|617.09|619.89|617.09|619.65|616.85|0
1651820690000|2022-05-06 07:04:50|620.38|617.58|620.38|617.58|620.38|617.58|620.38|617.58|0
1651820700000|2022-05-06 07:05:00|619.94|617.54|619.69|617.29|619.94|617.54|619.69|617.29|0
1651820710000|2022-05-06 07:05:10|620.07|617.67|621.16|618.76|621.16|618.76|620.07|617.67|0
1651820720000|2022-05-06 07:05:20|621.65|619.25|622.39|619.99|622.51|620.11|621.65|619.25|0
1651820730000|2022-05-06 07:05:30|622.14|619.74|623.12|620.72|623.12|620.72|622.14|619.74|0
1651820740000|2022-05-06 07:05:40|623.86|621.46|623.37|620.97|624.1|621.7|623.37|620.97|0
1651820750000|2022-05-06 07:05:50|622.39|619.99|622.02|619.62|622.39|619.99|622.02|619.62|0
1651820760000|2022-05-06 07:06:00|621.9|619.5|621.65|619.25|622.02|619.62|621.41|619.01|0
1651820770000|2022-05-06 07:06:10|622.39|619.99|624.1|621.7|624.1|621.7|622.39|619.99|0
1651820780000|2022-05-06 07:06:20|624.35|621.95|623.37|620.97|624.35|621.95|623.37|620.97|0
1651820790000|2022-05-06 07:06:30|623.61|621.21|624.1|621.7|624.35|621.95|623.61|621.21|0
1651820800000|2022-05-06 07:06:40|624.35|621.95|624.1|621.7|624.47|622.07|624.1|621.7|0
1651820810000|2022-05-06 07:06:50|623.61|621.21|623.61|621.21|623.98|621.58|623.61|621.21|0
1651820820000|2022-05-06 07:07:00|623.98|621.58|623.37|620.97|623.98|621.58|623.12|620.72|0
1651820830000|2022-05-06 07:07:10|622.88|620.48|622.14|619.74|622.88|620.48|622.14|619.74|0
1651820840000|2022-05-06 07:07:20|621.9|619.5|621.78|619.38|622.27|619.87|621.78|619.38|0
1651820850000|2022-05-06 07:07:30|621.9|619.5|621.29|618.89|621.9|619.5|621.29|618.89|0
1651820860000|2022-05-06 07:07:40|621.16|618.76|621.78|619.38|621.78|619.38|621.16|618.76|0
1651820870000|2022-05-06 07:07:50|622.14|619.74|621.53|619.13|622.14|619.74|621.53|619.13|0
1651820880000|2022-05-06 07:08:00|622.02|619.62|622.02|619.62|622.14|619.74|622.02|619.62|0
1651820890000|2022-05-06 07:08:10|621.53|619.13|619.82|617.42|621.53|619.13|619.82|617.42|0
1651820900000|2022-05-06 07:08:20|619.94|617.54|620.67|618.27|620.8|618.4|619.94|617.54|0
1651820910000|2022-05-06 07:08:30|621.29|618.89|621.65|619.25|621.65|619.25|621.29|618.89|0
1651820920000|2022-05-06 07:08:40|622.51|620.11|622.51|620.11|622.63|620.23|622.51|620.11|0
1651820930000|2022-05-06 07:08:50|623.61|621.21|623.98|621.58|623.98|621.58|623.12|620.72|0
1651820940000|2022-05-06 07:09:00|623.12|620.72|623.37|620.97|623.86|621.46|623.12|620.72|0
1651820950000|2022-05-06 07:09:10|622.88|620.48|623|620.6|623.25|620.85|622.88|620.48|0
1651820960000|2022-05-06 07:09:20|623.61|621.21|622.88|620.48|623.61|621.21|622.88|620.48|0
1651820970000|2022-05-06 07:09:30|623.37|620.97|622.63|620.23|623.37|620.97|622.63|620.23|0
1651820980000|2022-05-06 07:09:40|623.12|620.72|624.23|621.83|624.34|621.94|623.12|620.72|0
1651820990000|2022-05-06 07:09:50|623.98|621.58|624.1|621.7|624.1|621.7|623.98|621.58|0
1651821000000|2022-05-06 07:10:00|624.59|622.19|625.45|623.05|625.45|623.05|624.59|622.19|0
1651821010000|2022-05-06 07:10:10|625.57|623.17|626.06|623.66|626.06|623.66|625.57|623.17|0
1651821020000|2022-05-06 07:10:20|626.55|624.15|626.19|623.79|626.55|624.15|626.19|623.79|0
1651821030000|2022-05-06 07:10:30|626.06|623.66|626.79|624.39|626.79|624.39|626.06|623.66|0
1651821040000|2022-05-06 07:10:40|626.68|624.28|627.28|624.88|627.28|624.88|626.68|624.28|0
1651821050000|2022-05-06 07:10:50|627.04|624.64|626.3|623.9|627.04|624.64|626.3|623.9|0
1651821060000|2022-05-06 07:11:00|627.04|624.64|626.55|624.15|627.04|624.64|626.55|624.15|0
1651821070000|2022-05-06 07:11:10|626.43|624.03|626.55|624.15|626.68|624.28|626.3|623.9|0
1651821080000|2022-05-06 07:11:20|627.04|624.64|626.79|624.39|627.28|624.88|626.79|624.39|0
1651821090000|2022-05-06 07:11:30|626.3|623.9|625.08|622.68|626.3|623.9|625.08|622.68|0
1651821100000|2022-05-06 07:11:40|624.96|622.56|625.21|622.81|625.21|622.81|624.96|622.56|0
1651821110000|2022-05-06 07:11:50|625.08|622.68|625.21|622.81|625.32|622.92|625.08|622.68|0
1651821120000|2022-05-06 07:12:00|625.32|622.92|625.7|623.3|626.3|623.9|625.32|622.92|0
1651821130000|2022-05-06 07:12:10|625.08|622.68|624.23|621.83|625.08|622.68|624.23|621.83|0
1651821140000|2022-05-06 07:12:20|624.34|621.94|623.98|621.58|624.34|621.94|623.98|621.58|0
1651821150000|2022-05-06 07:12:30|624.34|621.94|624.47|622.07|624.59|622.19|624.34|621.94|0
1651821160000|2022-05-06 07:12:40|624.72|622.32|623.12|620.72|624.72|622.32|623.12|620.72|0
1651821170000|2022-05-06 07:12:50|623.98|621.58|623.85|621.45|623.98|621.58|623.85|621.45|0
1651821180000|2022-05-06 07:13:00|623.36|620.96|622.76|620.36|623.36|620.96|622.76|620.36|0
1651821190000|2022-05-06 07:13:10|623.36|620.96|623.61|621.21|623.61|621.21|623.36|620.96|0
1651821200000|2022-05-06 07:13:20|623.25|620.85|623.85|621.45|624.34|621.94|623.25|620.85|0
1651821210000|2022-05-06 07:13:30|624.1|621.7|623.85|621.45|624.1|621.7|623.36|620.96|0
1651821220000|2022-05-06 07:13:40|623.49|621.09|624.23|621.83|624.59|622.19|623.49|621.09|0
1651821230000|2022-05-06 07:13:50|623.85|621.45|623.61|621.21|624.1|621.7|623.61|621.21|0
1651821240000|2022-05-06 07:14:00|624.23|621.83|624.47|622.07|624.47|622.07|624.23|621.83|0
1651821250000|2022-05-06 07:14:10|624.23|621.83|623.85|621.45|624.23|621.83|623.85|621.45|0
1651821260000|2022-05-06 07:14:20|623.74|621.34|622.87|620.47|623.74|621.34|622.87|620.47|0
1651821270000|2022-05-06 07:14:30|622.63|620.23|623.36|620.96|623.36|620.96|622.63|620.23|0
1651821280000|2022-05-06 07:14:40|623|620.6|621.9|619.5|623|620.6|621.9|619.5|0
1651821290000|2022-05-06 07:14:50|622.02|619.62|621.53|619.13|622.02|619.62|621.53|619.13|0
1651821300000|2022-05-06 07:15:00|621.16|618.76|622.02|619.62|622.14|619.74|621.16|618.76|0
1651821310000|2022-05-06 07:15:10|622.87|620.47|622.63|620.23|622.87|620.47|622.63|620.23|0
1651821320000|2022-05-06 07:15:20|622.87|620.47|623.85|621.45|623.85|621.45|622.87|620.47|0
1651821330000|2022-05-06 07:15:30|623.61|621.21|623.12|620.72|623.61|621.21|623.12|620.72|0
1651821340000|2022-05-06 07:15:40|623.36|620.96|623.49|621.09|623.49|621.09|623.12|620.72|0
1651821350000|2022-05-06 07:15:50|622.63|620.23|621.9|619.5|622.63|620.23|621.9|619.5|0
1651821360000|2022-05-06 07:16:00|621.53|619.13|620.18|617.78|621.53|619.13|620.18|617.78|0
1651821370000|2022-05-06 07:16:10|620.43|618.03|620.43|618.03|620.43|618.03|620.18|617.78|0
1651821380000|2022-05-06 07:16:20|620.8|618.4|620.67|618.27|620.92|618.52|620.18|617.78|0
1651821390000|2022-05-06 07:16:30|620.55|618.15|620.67|618.27|620.67|618.27|620.55|618.15|0
1651821400000|2022-05-06 07:16:40|620.8|618.4|621.16|618.76|621.16|618.76|620.8|618.4|0
1651821410000|2022-05-06 07:16:50|621.41|619.01|620.8|618.4|621.41|619.01|620.8|618.4|0
1651821420000|2022-05-06 07:17:00|620.43|618.03|620.43|618.03|620.8|618.4|620.43|618.03|0
1651821430000|2022-05-06 07:17:10|620.67|618.27|620.92|618.52|620.92|618.52|620.67|618.27|0
1651821440000|2022-05-06 07:17:20|620.43|618.03|620.55|618.15|620.55|618.15|620.43|618.03|0
1651821450000|2022-05-06 07:17:30|620.92|618.52|620.18|617.78|620.92|618.52|620.18|617.78|0
1651821460000|2022-05-06 07:17:40|620.43|618.03|620.67|618.27|620.67|618.27|620.43|618.03|0
1651821470000|2022-05-06 07:17:50|620.18|617.78|620.31|617.91|620.31|617.91|620.18|617.78|0
1651821480000|2022-05-06 07:18:00|620.8|618.4|621.16|618.76|621.16|618.76|620.8|618.4|0
1651821490000|2022-05-06 07:18:10|621.41|619.01|622.02|619.62|622.02|619.62|621.29|618.89|0
1651821500000|2022-05-06 07:18:20|622.63|620.23|623.85|621.45|623.85|621.45|622.63|620.23|0
1651821510000|2022-05-06 07:18:30|623.12|620.72|622.87|620.47|623.12|620.72|622.63|620.23|0
1651821520000|2022-05-06 07:18:40|622.38|619.98|622.87|620.47|622.87|620.47|622.38|619.98|0
1651821530000|2022-05-06 07:18:50|623.12|620.72|623|620.6|623.12|620.72|623|620.6|0
1651821540000|2022-05-06 07:19:00|622.14|619.74|622.02|619.62|622.14|619.74|621.78|619.38|0
1651821550000|2022-05-06 07:19:10|621.89|619.49|620.55|618.15|621.89|619.49|620.55|618.15|0
1651821560000|2022-05-06 07:19:20|620.43|618.03|621.78|619.38|621.78|619.38|620.43|618.03|0
1651821570000|2022-05-06 07:19:30|622.02|619.62|621.41|619.01|622.02|619.62|621.41|619.01|0
1651821580000|2022-05-06 07:19:40|620.92|618.52|620.06|617.66|620.92|618.52|619.94|617.54|0
1651821590000|2022-05-06 07:19:50|620.18|617.78|619.69|617.29|620.31|617.91|619.69|617.29|0
1651821600000|2022-05-06 07:20:00|620.06|617.66|621.04|618.64|621.16|618.76|620.06|617.66|0
1651821610000|2022-05-06 07:20:10|620.8|618.4|621.53|619.13|621.53|619.13|620.8|618.4|0
1651821620000|2022-05-06 07:20:20|621.41|619.01|621.04|618.64|621.41|619.01|621.04|618.64|0
1651821630000|2022-05-06 07:20:30|621.41|619.01|622.87|620.47|622.87|620.47|621.41|619.01|0
1651821640000|2022-05-06 07:20:40|623.12|620.72|622.87|620.47|623.12|620.72|622.76|620.36|0
1651821650000|2022-05-06 07:20:50|622.38|619.98|624.1|621.7|624.1|621.7|622.38|619.98|0
1651821660000|2022-05-06 07:21:00|625.08|622.68|624.83|622.43|625.32|622.92|624.83|622.43|0
1651821670000|2022-05-06 07:21:10|624.96|622.56|624.34|621.94|624.96|622.56|624.34|621.94|0
1651821680000|2022-05-06 07:21:20|623.74|621.34|623.85|621.45|623.85|621.45|623.36|620.96|0
1651821690000|2022-05-06 07:21:30|624.1|621.7|625.45|623.05|625.45|623.05|624.1|621.7|0
1651821700000|2022-05-06 07:21:40|626.06|623.66|624.47|622.07|626.06|623.66|624.47|622.07|0
1651821710000|2022-05-06 07:21:50|624.72|622.32|624.83|622.43|624.83|622.43|624.59|622.19|0
1651821720000|2022-05-06 07:22:00|625.08|622.68|625.7|623.3|625.7|623.3|624.96|622.56|0
1651821730000|2022-05-06 07:22:10|625.57|623.17|625.81|623.41|625.81|623.41|625.57|623.17|0
1651821740000|2022-05-06 07:22:20|626.79|624.39|626.3|623.9|627.04|624.64|626.3|623.9|0
1651821750000|2022-05-06 07:22:30|625.81|623.41|626.79|624.39|627.04|624.64|625.81|623.41|0
1651821760000|2022-05-06 07:22:40|626.55|624.15|626.55|624.15|626.92|624.52|626.55|624.15|0
1651821770000|2022-05-06 07:22:50|626.43|624.03|626.79|624.39|626.79|624.39|626.06|623.66|0
1651821780000|2022-05-06 07:23:00|626.55|624.15|627.04|624.64|627.04|624.64|626.55|624.15|0
1651821790000|2022-05-06 07:23:10|626.92|624.52|626.55|624.15|626.92|624.52|626.55|624.15|0
1651821800000|2022-05-06 07:23:20|626.06|623.66|626.92|624.52|626.92|624.52|626.06|623.66|0
1651821810000|2022-05-06 07:23:30|625.94|623.54|626.43|624.03|626.43|624.03|625.94|623.54|0
1651821820000|2022-05-06 07:23:40|626.3|623.9|626.3|623.9|626.3|623.9|625.57|623.17|0
1651821830000|2022-05-06 07:23:50|626.79|624.39|627.28|624.88|627.28|624.88|626.79|624.39|0
1651821840000|2022-05-06 07:24:00|627.41|625.01|626.55|624.15|627.41|625.01|626.55|624.15|0
1651821850000|2022-05-06 07:24:10|626.3|623.9|626.19|623.79|626.3|623.9|626.06|623.66|0
1651821860000|2022-05-06 07:24:20|626.3|623.9|625.57|623.17|626.3|623.9|625.57|623.17|0
1651821870000|2022-05-06 07:24:30|624.1|621.7|624.1|621.7|624.34|621.94|624.1|621.7|0
1651821880000|2022-05-06 07:24:40|624.34|621.94|625.08|622.68|625.08|622.68|624.1|621.7|0
1651821890000|2022-05-06 07:24:50|625.94|623.54|626.06|623.66|626.06|623.66|625.81|623.41|0
1651821900000|2022-05-06 07:25:00|627.04|624.64|627.17|624.77|627.28|624.88|627.04|624.64|0
1651821910000|2022-05-06 07:25:10|627.04|624.64|626.92|624.52|627.04|624.64|626.92|624.52|0
1651821920000|2022-05-06 07:25:20|626.79|624.39|626.3|623.9|626.79|624.39|626.06|623.66|0
1651821930000|2022-05-06 07:25:30|626.19|623.79|625.94|623.54|626.19|623.79|625.94|623.54|0
1651821940000|2022-05-06 07:25:40|624.83|622.43|623.49|621.09|624.83|622.43|623.49|621.09|0
1651821950000|2022-05-06 07:25:50|623.61|621.21|625.21|622.81|625.21|622.81|623.61|621.21|0
1651821960000|2022-05-06 07:26:00|625.45|623.05|625.21|622.81|625.45|623.05|624.72|622.32|0
1651821970000|2022-05-06 07:26:10|624.59|622.19|623.61|621.21|624.59|622.19|623.61|621.21|0
1651821980000|2022-05-06 07:26:20|623.36|620.96|625.08|622.68|625.57|623.17|623.36|620.96|0
1651821990000|2022-05-06 07:26:30|625.57|623.17|626.06|623.66|626.06|623.66|625.57|623.17|0
1651822000000|2022-05-06 07:26:40|626.3|623.9|626.68|624.28|626.68|624.28|626.3|623.9|0
1651822010000|2022-05-06 07:26:50|626.79|624.39|627.04|624.64|627.04|624.64|626.55|624.15|0
1651822020000|2022-05-06 07:27:00|627.28|624.88|626.79|624.39|627.28|624.88|626.68|624.28|0
1651822030000|2022-05-06 07:27:10|626.68|624.28|627.77|625.37|627.77|625.37|626.68|624.28|0
1651822040000|2022-05-06 07:27:20|627.41|625.01|627.53|625.13|627.77|625.37|627.41|625.01|0
1651822050000|2022-05-06 07:27:30|627.28|624.88|626.79|624.39|627.53|625.13|626.79|624.39|0
1651822060000|2022-05-06 07:27:40|627.04|624.64|626.68|624.28|627.04|624.64|626.68|624.28|0
1651822070000|2022-05-06 07:27:50|627.41|625.01|626.92|624.52|627.41|625.01|626.68|624.28|0
1651822080000|2022-05-06 07:28:00|626.79|624.39|626.68|624.28|626.79|624.39|626.3|623.9|0
1651822090000|2022-05-06 07:28:10|626.06|623.66|627.04|624.64|627.04|624.64|626.06|623.66|0
1651822100000|2022-05-06 07:28:20|627.28|624.88|628.02|625.62|628.02|625.62|627.28|624.88|0
1651822110000|2022-05-06 07:28:30|628.39|625.99|627.77|625.37|628.39|625.99|627.77|625.37|0
1651822120000|2022-05-06 07:28:40|628.39|625.99|629|626.6|629|626.6|628.39|625.99|0
1651822130000|2022-05-06 07:28:50|628.88|626.48|628.51|626.11|628.88|626.48|628.15|625.75|0
1651822140000|2022-05-06 07:29:00|628.26|625.86|627.9|625.5|628.26|625.86|627.9|625.5|0
1651822150000|2022-05-06 07:29:10|627.04|624.64|626.55|624.15|627.04|624.64|625.94|623.54|0
1651822160000|2022-05-06 07:29:20|626.92|624.52|628.51|626.11|628.51|626.11|626.92|624.52|0
1651822170000|2022-05-06 07:29:30|628.15|625.75|628.02|625.62|628.15|625.75|628.02|625.62|0
1651822180000|2022-05-06 07:29:40|627.41|625.01|627.28|624.88|627.77|625.37|627.28|624.88|0
1651822190000|2022-05-06 07:29:50|627.66|625.26|627.53|625.13|627.66|625.26|627.28|624.88|0
1651822200000|2022-05-06 07:30:00|627.81|625.41|629.25|626.85|629.28|626.88|627.81|625.41|0
1651822210000|2022-05-06 07:30:10|629.5|627.1|628.16|625.76|629.74|627.34|628.16|625.76|0
1651822220000|2022-05-06 07:30:20|628.41|626.01|629.14|626.74|629.14|626.74|628.41|626.01|0
1651822230000|2022-05-06 07:30:30|629.39|626.99|629.63|627.23|629.63|627.23|629.39|626.99|0
1651822240000|2022-05-06 07:30:40|629.87|627.47|629.76|627.36|629.87|627.47|629.76|627.36|0
1651822250000|2022-05-06 07:30:50|629.87|627.47|629.87|627.47|629.87|627.47|629.63|627.23|0
1651822260000|2022-05-06 07:31:00|630.36|627.96|630.36|627.96|630.85|628.45|630.12|627.72|0
1651822270000|2022-05-06 07:31:10|630.73|628.33|631.1|628.7|631.34|628.94|630.73|628.33|0
1651822280000|2022-05-06 07:31:20|630.85|628.45|630.12|627.72|630.85|628.45|630.12|627.72|0
1651822290000|2022-05-06 07:31:30|630|627.6|630.85|628.45|630.85|628.45|630|627.6|0
1651822300000|2022-05-06 07:31:40|630.73|628.33|630.73|628.33|630.73|628.33|630.36|627.96|0
1651822310000|2022-05-06 07:31:50|630.85|628.45|631.22|628.82|631.22|628.82|630.85|628.45|0
1651822320000|2022-05-06 07:32:00|630.85|628.45|631.34|628.94|631.34|628.94|630.85|628.45|0
1651822330000|2022-05-06 07:32:10|631.59|629.19|631.59|629.19|631.96|629.56|631.59|629.19|0
1651822340000|2022-05-06 07:32:20|631.1|628.7|630.61|628.21|631.22|628.82|630.61|628.21|0
1651822350000|2022-05-06 07:32:30|630.85|628.45|630.73|628.33|630.85|628.45|630.73|628.33|0
1651822360000|2022-05-06 07:32:40|630.61|628.21|630.36|627.96|630.61|628.21|630.36|627.96|0
1651822370000|2022-05-06 07:32:50|630.61|628.21|630.73|628.33|630.85|628.45|630.61|628.21|0
1651822380000|2022-05-06 07:33:00|630.85|628.45|630.85|628.45|631.1|628.7|630.85|628.45|0
1651822390000|2022-05-06 07:33:10|631.34|628.94|633.54|631.14|633.54|631.14|631.34|628.94|0
1651822400000|2022-05-06 07:33:20|632.81|630.41|633.42|631.02|633.54|631.14|632.81|630.41|0
1651822410000|2022-05-06 07:33:30|633.67|631.27|633.79|631.39|633.79|631.39|633.54|631.14|0
1651822420000|2022-05-06 07:33:40|633.91|631.51|633.18|630.78|633.91|631.51|633.18|630.78|0
1651822430000|2022-05-06 07:33:50|633.3|630.9|633.42|631.02|633.54|631.14|633.18|630.78|0
1651822440000|2022-05-06 07:34:00|634.16|631.76|634.52|632.12|634.52|632.12|633.91|631.51|0
1651822450000|2022-05-06 07:34:10|634.28|631.88|634.65|632.25|634.65|632.25|634.28|631.88|0
1651822460000|2022-05-06 07:34:20|635.25|632.85|634.76|632.36|635.25|632.85|634.76|632.36|0
1651822470000|2022-05-06 07:34:30|635.01|632.61|635.14|632.74|635.25|632.85|635.01|632.61|0
1651822480000|2022-05-06 07:34:40|634.89|632.49|635.14|632.74|635.14|632.74|634.89|632.49|0
1651822490000|2022-05-06 07:34:50|635.25|632.85|635.74|633.34|635.74|633.34|635.25|632.85|0
1651822500000|2022-05-06 07:35:00|635.5|633.1|635.99|633.59|635.99|633.59|635.5|633.1|0
1651822510000|2022-05-06 07:35:10|635.74|633.34|635.74|633.34|636.72|634.32|635.74|633.34|0
1651822520000|2022-05-06 07:35:20|635.5|633.1|636.36|633.96|636.36|633.96|635.5|633.1|0
1651822530000|2022-05-06 07:35:30|636.48|634.08|636.12|633.72|636.48|634.08|635.99|633.59|0
1651822540000|2022-05-06 07:35:40|636.48|634.08|635.99|633.59|636.48|634.08|635.99|633.59|0
1651822550000|2022-05-06 07:35:50|635.5|633.1|635.14|632.74|635.5|633.1|634.89|632.49|0
1651822560000|2022-05-06 07:36:00|634.65|632.25|634.03|631.63|634.65|632.25|634.03|631.63|0
1651822570000|2022-05-06 07:36:10|634.76|632.36|634.4|632|634.76|632.36|634.4|632|0
1651822580000|2022-05-06 07:36:20|634.52|632.12|635.74|633.34|635.74|633.34|634.52|632.12|0
1651822590000|2022-05-06 07:36:30|636.48|634.08|636.6|634.2|636.6|634.2|636.48|634.08|0
1651822600000|2022-05-06 07:36:40|636.97|634.57|636.72|634.32|636.97|634.57|636.48|634.08|0
1651822610000|2022-05-06 07:36:50|636.6|634.2|635.87|633.47|636.6|634.2|635.87|633.47|0
1651822620000|2022-05-06 07:37:00|636.12|633.72|635.5|633.1|636.12|633.72|635.5|633.1|0
1651822630000|2022-05-06 07:37:10|635.63|633.23|636.72|634.32|636.72|634.32|635.63|633.23|0
1651822640000|2022-05-06 07:37:20|636.48|634.08|635.25|632.85|636.48|634.08|635.25|632.85|0
1651822650000|2022-05-06 07:37:30|635.38|632.98|636.48|634.08|636.48|634.08|635.38|632.98|0
1651822660000|2022-05-06 07:37:40|635.99|633.59|635.14|632.74|635.99|633.59|635.14|632.74|0
1651822670000|2022-05-06 07:37:50|635.25|632.85|635.5|633.1|635.5|633.1|635.01|632.61|0
1651822680000|2022-05-06 07:38:00|635.63|633.23|634.52|632.12|635.74|633.34|634.52|632.12|0
1651822690000|2022-05-06 07:38:10|635.25|632.85|635.01|632.61|635.5|633.1|635.01|632.61|0
1651822700000|2022-05-06 07:38:20|635.25|632.85|635.99|633.59|635.99|633.59|635.25|632.85|0
1651822710000|2022-05-06 07:38:30|636.36|633.96|636.6|634.2|636.6|634.2|635.5|633.1|0
1651822720000|2022-05-06 07:38:40|636.97|634.57|636.97|634.57|636.97|634.57|636.6|634.2|0
1651822730000|2022-05-06 07:38:50|637.21|634.81|636.97|634.57|637.21|634.81|636.97|634.57|0
1651822740000|2022-05-06 07:39:00|636.85|634.45|636.72|634.32|637.46|635.06|636.72|634.32|0
1651822750000|2022-05-06 07:39:10|637.09|634.69|637.46|635.06|637.46|635.06|637.09|634.69|0
1651822760000|2022-05-06 07:39:20|637.34|634.94|637.34|634.94|637.58|635.18|637.34|634.94|0
1651822770000|2022-05-06 07:39:30|636.72|634.32|636.48|634.08|636.72|634.32|636.23|633.83|0
1651822780000|2022-05-06 07:39:40|636.72|634.32|637.95|635.55|637.95|635.55|636.72|634.32|0
1651822790000|2022-05-06 07:39:50|637.7|635.3|637.34|634.94|637.7|635.3|637.21|634.81|0
1651822800000|2022-05-06 07:40:00|637.21|634.81|638.68|636.28|638.68|636.28|636.97|634.57|0
1651822810000|2022-05-06 07:40:10|638.44|636.04|638.44|636.04|638.44|636.04|638.44|636.04|0
1651822820000|2022-05-06 07:40:20|638.56|636.16|638.56|636.16|638.68|636.28|638.56|636.16|0
1651822830000|2022-05-06 07:40:30|638.68|636.28|639.17|636.77|639.17|636.77|638.68|636.28|0
1651822840000|2022-05-06 07:40:40|638.44|636.04|637.83|635.43|638.44|636.04|637.58|635.18|0
1651822850000|2022-05-06 07:40:50|638.32|635.92|638.68|636.28|638.93|636.53|638.32|635.92|0
1651822860000|2022-05-06 07:41:00|638.19|635.79|637.7|635.3|638.19|635.79|637.7|635.3|0
1651822870000|2022-05-06 07:41:10|638.19|635.79|638.56|636.16|638.56|636.16|638.07|635.67|0
1651822880000|2022-05-06 07:41:20|638.68|636.28|638.68|636.28|638.68|636.28|638.44|636.04|0
1651822890000|2022-05-06 07:41:30|638.44|636.04|637.7|635.3|638.44|636.04|637.7|635.3|0
1651822900000|2022-05-06 07:41:40|637.99|635.59|637.39|634.99|637.99|635.59|637.26|634.86|0
1651822910000|2022-05-06 07:41:50|637.35|634.95|638.33|635.93|638.33|635.93|637.35|634.95|0
1651822920000|2022-05-06 07:42:00|638.82|636.42|639.44|637.04|639.56|637.16|638.82|636.42|0
1651822930000|2022-05-06 07:42:10|638.82|636.42|638.58|636.18|638.82|636.42|638.58|636.18|0
1651822940000|2022-05-06 07:42:20|638.09|635.69|638.82|636.42|639.07|636.67|638.09|635.69|0
1651822950000|2022-05-06 07:42:30|638.46|636.06|638.46|636.06|638.58|636.18|638.46|636.06|0
1651822960000|2022-05-06 07:42:40|638.58|636.18|638.82|636.42|638.95|636.55|638.58|636.18|0
1651822970000|2022-05-06 07:42:50|639.07|636.67|639.07|636.67|639.31|636.91|639.07|636.67|0
1651822980000|2022-05-06 07:43:00|638.82|636.42|638.58|636.18|639.07|636.67|638.58|636.18|0
1651822990000|2022-05-06 07:43:10|639.19|636.79|640.05|637.65|640.05|637.65|639.19|636.79|0
1651823000000|2022-05-06 07:43:20|640.29|637.89|639.8|637.4|640.29|637.89|639.8|637.4|0
1651823010000|2022-05-06 07:43:30|639.44|637.04|639.19|636.79|639.44|637.04|639.07|636.67|0
1651823020000|2022-05-06 07:43:40|639.07|636.67|639.8|637.4|639.8|637.4|639.07|636.67|0
1651823030000|2022-05-06 07:43:50|639.56|637.16|637.84|635.44|639.56|637.16|637.84|635.44|0
1651823040000|2022-05-06 07:44:00|637.35|634.95|635.89|633.49|637.35|634.95|635.89|633.49|0
1651823050000|2022-05-06 07:44:10|634.91|632.51|635.4|633|635.4|633|634.91|632.51|0
1651823060000|2022-05-06 07:44:20|635.28|632.88|635.15|632.75|635.28|632.88|635.15|632.75|0
1651823070000|2022-05-06 07:44:30|635.28|632.88|635.15|632.75|635.4|633|635.15|632.75|0
1651823080000|2022-05-06 07:44:40|634.91|632.51|635.28|632.88|635.28|632.88|634.91|632.51|0
1651823090000|2022-05-06 07:44:50|635.15|632.75|635.64|633.24|635.64|633.24|635.04|632.64|0
1651823100000|2022-05-06 07:45:00|635.89|633.49|635.4|633|635.89|633.49|635.4|633|0
1651823110000|2022-05-06 07:45:10|634.91|632.51|635.04|632.64|635.04|632.64|634.79|632.39|0
1651823120000|2022-05-06 07:45:20|634.91|632.51|635.15|632.75|635.15|632.75|634.91|632.51|0
1651823130000|2022-05-06 07:45:30|635.4|633|637.11|634.71|637.11|634.71|635.4|633|0
1651823140000|2022-05-06 07:45:40|636.87|634.47|636.5|634.1|636.87|634.47|636.38|633.98|0
1651823150000|2022-05-06 07:45:50|636.38|633.98|636.13|633.73|636.38|633.98|636.13|633.73|0
1651823160000|2022-05-06 07:46:00|635.64|633.24|635.64|633.24|635.64|633.24|635.53|633.13|0
1651823170000|2022-05-06 07:46:10|635.15|632.75|635.04|632.64|635.15|632.75|634.79|632.39|0
1651823180000|2022-05-06 07:46:20|635.4|633|635.53|633.13|635.89|633.49|635.4|633|0
1651823190000|2022-05-06 07:46:30|635.4|633|634.91|632.51|635.4|633|634.91|632.51|0
1651823200000|2022-05-06 07:46:40|635.04|632.64|635.04|632.64|635.15|632.75|634.91|632.51|0
1651823210000|2022-05-06 07:46:50|634.79|632.39|634.79|632.39|634.91|632.51|634.79|632.39|0
1651823220000|2022-05-06 07:47:00|635.4|633|635.15|632.75|635.4|633|635.15|632.75|0
1651823230000|2022-05-06 07:47:10|634.79|632.39|634.42|632.02|635.04|632.64|634.42|632.02|0
1651823240000|2022-05-06 07:47:20|634.18|631.78|633.2|630.8|634.18|631.78|633.2|630.8|0
1651823250000|2022-05-06 07:47:30|633.08|630.68|633.44|631.04|633.44|631.04|632.95|630.55|0
1651823260000|2022-05-06 07:47:40|633.2|630.8|633.2|630.8|633.44|631.04|633.2|630.8|0
1651823270000|2022-05-06 07:47:50|632.71|630.31|632.47|630.07|632.71|630.31|632.35|629.95|0
1651823280000|2022-05-06 07:48:00|632.59|630.19|633.33|630.93|633.33|630.93|632.59|630.19|0
1651823290000|2022-05-06 07:48:10|632.95|630.55|633.44|631.04|633.44|631.04|632.95|630.55|0
1651823300000|2022-05-06 07:48:20|633.33|630.93|632.59|630.19|633.33|630.93|632.59|630.19|0
1651823310000|2022-05-06 07:48:30|632.71|630.31|632.71|630.31|632.71|630.31|632.47|630.07|0
1651823320000|2022-05-06 07:48:40|632.95|630.55|632.47|630.07|632.95|630.55|632.47|630.07|0
1651823330000|2022-05-06 07:48:50|632.59|630.19|632.35|629.95|632.59|630.19|631.98|629.58|0
1651823340000|2022-05-06 07:49:00|632.47|630.07|632.22|629.82|632.47|630.07|632.22|629.82|0
1651823350000|2022-05-06 07:49:10|632.59|630.19|632.47|630.07|632.71|630.31|632.47|630.07|0
1651823360000|2022-05-06 07:49:20|632.71|630.31|633.08|630.68|633.08|630.68|632.71|630.31|0
1651823370000|2022-05-06 07:49:30|633.2|630.8|633.33|630.93|633.33|630.93|633.2|630.8|0
1651823380000|2022-05-06 07:49:40|633.69|631.29|633.44|631.04|633.69|631.29|633.44|631.04|0
1651823390000|2022-05-06 07:49:50|633.2|630.8|633.69|631.29|633.69|631.29|633.2|630.8|0
1651823400000|2022-05-06 07:50:00|633.57|631.17|634.3|631.9|634.3|631.9|633.44|631.04|0
1651823410000|2022-05-06 07:50:10|634.18|631.78|634.18|631.78|634.3|631.9|634.18|631.78|0
1651823420000|2022-05-06 07:50:20|634.3|631.9|634.91|632.51|634.91|632.51|634.3|631.9|0
1651823430000|2022-05-06 07:50:30|634.55|632.15|633.93|631.53|634.55|632.15|633.93|631.53|0
1651823440000|2022-05-06 07:50:40|634.18|631.78|634.91|632.51|634.91|632.51|633.93|631.53|0
1651823450000|2022-05-06 07:50:50|635.04|632.64|635.04|632.64|635.28|632.88|635.04|632.64|0
1651823460000|2022-05-06 07:51:00|635.53|633.13|635.28|632.88|635.53|633.13|635.28|632.88|0
1651823470000|2022-05-06 07:51:10|635.15|632.75|634.42|632.02|635.15|632.75|634.18|631.78|0
1651823480000|2022-05-06 07:51:20|633.93|631.53|634.3|631.9|634.3|631.9|633.93|631.53|0
1651823490000|2022-05-06 07:51:30|634.18|631.78|634.91|632.51|634.91|632.51|634.18|631.78|0
1651823500000|2022-05-06 07:51:40|635.15|632.75|634.66|632.26|635.28|632.88|634.66|632.26|0
1651823510000|2022-05-06 07:51:50|634.42|632.02|634.42|632.02|634.55|632.15|634.42|632.02|0
1651823520000|2022-05-06 07:52:00|634.3|631.9|634.18|631.78|634.42|632.02|634.18|631.78|0
1651823530000|2022-05-06 07:52:10|634.06|631.66|633.33|630.93|634.06|631.66|633.33|630.93|0
1651823540000|2022-05-06 07:52:20|633.08|630.68|632.71|630.31|633.08|630.68|632.59|630.19|0
1651823550000|2022-05-06 07:52:30|632.95|630.55|632.59|630.19|632.95|630.55|632.47|630.07|0
1651823560000|2022-05-06 07:52:40|632.95|630.55|632.47|630.07|633.08|630.68|632.47|630.07|0
1651823570000|2022-05-06 07:52:50|632.22|629.82|633.08|630.68|633.08|630.68|632.22|629.82|0
1651823580000|2022-05-06 07:53:00|632.59|630.19|631.49|629.09|632.59|630.19|631.49|629.09|0
1651823590000|2022-05-06 07:53:10|631|628.6|629.78|627.38|631|628.6|629.78|627.38|0
1651823600000|2022-05-06 07:53:20|629.29|626.89|629.53|627.13|629.53|627.13|629.05|626.65|0
1651823610000|2022-05-06 07:53:30|629.78|627.38|629.78|627.38|629.91|627.51|629.78|627.38|0
1651823620000|2022-05-06 07:53:40|630.02|627.62|629.53|627.13|630.02|627.62|629.53|627.13|0
1651823630000|2022-05-06 07:53:50|629.66|627.26|629.91|627.51|629.91|627.51|629.66|627.26|0
1651823640000|2022-05-06 07:54:00|628.8|626.4|626.12|623.72|628.8|626.4|626.12|623.72|0
1651823650000|2022-05-06 07:54:10|625.14|622.74|625.39|622.99|625.63|623.23|625.14|622.74|0
1651823660000|2022-05-06 07:54:20|626.49|624.09|627.83|625.43|627.83|625.43|626.49|624.09|0
1651823670000|2022-05-06 07:54:30|626.36|623.96|626.85|624.45|626.85|624.45|626.36|623.96|0
1651823680000|2022-05-06 07:54:40|626.49|624.09|626|623.6|626.49|624.09|625.87|623.47|0
1651823690000|2022-05-06 07:54:50|625.14|622.74|626.73|624.33|626.73|624.33|625.14|622.74|0
1651823700000|2022-05-06 07:55:00|626.36|623.96|625.76|623.36|626.36|623.96|625.27|622.87|0
1651823710000|2022-05-06 07:55:10|625.87|623.47|625.63|623.23|625.87|623.47|625.39|622.99|0
1651823720000|2022-05-06 07:55:20|625.87|623.47|626.73|624.33|627.09|624.69|625.87|623.47|0
1651823730000|2022-05-06 07:55:30|626.49|624.09|626|623.6|626.49|624.09|626|623.6|0
1651823740000|2022-05-06 07:55:40|625.76|623.36|625.76|623.36|625.76|623.36|625.27|622.87|0
1651823750000|2022-05-06 07:55:50|625.39|622.99|625.39|622.99|625.63|623.23|625.39|622.99|0
1651823760000|2022-05-06 07:56:00|625.51|623.11|624.9|622.5|625.51|623.11|624.9|622.5|0
1651823770000|2022-05-06 07:56:10|623.68|621.28|623.8|621.4|624.17|621.77|623.68|621.28|0
1651823780000|2022-05-06 07:56:20|623.92|621.52|623.92|621.52|624.41|622.01|623.92|621.52|0
1651823790000|2022-05-06 07:56:30|623.68|621.28|623.92|621.52|624.17|621.77|623.68|621.28|0
1651823800000|2022-05-06 07:56:40|624.05|621.65|625.14|622.74|625.14|622.74|624.05|621.65|0
1651823810000|2022-05-06 07:56:50|625.39|622.99|625.63|623.23|625.87|623.47|625.39|622.99|0
1651823820000|2022-05-06 07:57:00|625.51|623.11|626|623.6|626|623.6|625.51|623.11|0
1651823830000|2022-05-06 07:57:10|625.39|622.99|625.87|623.47|625.87|623.47|625.14|622.74|0
1651823840000|2022-05-06 07:57:20|625.76|623.36|626|623.6|626|623.6|625.76|623.36|0
1651823850000|2022-05-06 07:57:30|626.12|623.72|625.63|623.23|626.12|623.72|625.27|622.87|0
1651823860000|2022-05-06 07:57:40|625.76|623.36|626.49|624.09|626.49|624.09|625.76|623.36|0
1651823870000|2022-05-06 07:57:50|626.85|624.45|626.85|624.45|627.09|624.69|626.85|624.45|0
1651823880000|2022-05-06 07:58:00|627.34|624.94|625.63|623.23|627.34|624.94|625.63|623.23|0
1651823890000|2022-05-06 07:58:10|625.87|623.47|626.49|624.09|626.49|624.09|625.87|623.47|0
1651823900000|2022-05-06 07:58:20|626.6|624.2|626.12|623.72|626.73|624.33|626.12|623.72|0
1651823910000|2022-05-06 07:58:30|626.36|623.96|625.51|623.11|626.36|623.96|625.51|623.11|0
1651823920000|2022-05-06 07:58:40|625.14|622.74|625.27|622.87|625.63|623.23|625.14|622.74|0
1651823930000|2022-05-06 07:58:50|625.14|622.74|625.87|623.47|625.87|623.47|625.14|622.74|0
1651823940000|2022-05-06 07:59:00|625.63|623.23|625.38|622.98|625.63|623.23|625.38|622.98|0
1651823950000|2022-05-06 07:59:10|625.27|622.87|625.38|622.98|625.51|623.11|624.9|622.5|0
1651823960000|2022-05-06 07:59:20|625.14|622.74|624.83|622.43|625.14|622.74|624.83|622.43|0
1651823970000|2022-05-06 07:59:30|624.92|622.52|625.03|622.63|625.03|622.63|624.92|622.52|0
1651823980000|2022-05-06 07:59:40|624.79|622.39|624.54|622.14|625.03|622.63|624.54|622.14|0
1651823990000|2022-05-06 07:59:50|623.32|620.92|623.42|621.02|623.42|621.02|623.18|620.78|0
1651824000000|2022-05-06 08:00:00|623.18|620.78|624.34|621.94|624.34|621.94|623.18|620.78|0
1651824010000|2022-05-06 08:00:10|624.09|621.69|623.91|621.51|624.09|621.69|623.6|621.2|0
1651824020000|2022-05-06 08:00:20|624.03|621.63|624.27|621.87|624.52|622.12|624.03|621.63|0
1651824030000|2022-05-06 08:00:30|624.03|621.63|624.27|621.87|624.27|621.87|623.78|621.38|0
1651824040000|2022-05-06 08:00:40|624.15|621.75|624.4|622|624.4|622|624.15|621.75|0
1651824050000|2022-05-06 08:00:50|624.52|622.12|624.89|622.49|624.89|622.49|624.52|622.12|0
1651824060000|2022-05-06 08:01:00|625.38|622.98|625.49|623.09|625.49|623.09|625.25|622.85|0
1651824070000|2022-05-06 08:01:10|625|622.6|625|622.6|625|622.6|624.76|622.36|0
1651824080000|2022-05-06 08:01:20|624.89|622.49|626.23|623.83|626.23|623.83|624.89|622.49|0
1651824090000|2022-05-06 08:01:30|627.21|624.81|626.96|624.56|627.33|624.93|626.96|624.56|0
1651824100000|2022-05-06 08:01:40|626.11|623.71|626.47|624.07|626.47|624.07|626.11|623.71|0
1651824110000|2022-05-06 08:01:50|626.96|624.56|626.72|624.32|626.96|624.56|626.11|623.71|0
1651824120000|2022-05-06 08:02:00|626.96|624.56|627.21|624.81|627.21|624.81|626.84|624.44|0
1651824130000|2022-05-06 08:02:10|627.7|625.3|628.07|625.67|628.07|625.67|627.7|625.3|0
1651824140000|2022-05-06 08:02:20|627.94|625.54|627.45|625.05|627.94|625.54|627.45|625.05|0
1651824150000|2022-05-06 08:02:30|627.7|625.3|627.7|625.3|628.43|626.03|627.45|625.05|0
1651824160000|2022-05-06 08:02:40|627.45|625.05|627.94|625.54|627.94|625.54|627.45|625.05|0
1651824170000|2022-05-06 08:02:50|628.43|626.03|628.19|625.79|628.43|626.03|628.19|625.79|0
1651824180000|2022-05-06 08:03:00|628.43|626.03|629.16|626.76|629.16|626.76|628.43|626.03|0
1651824190000|2022-05-06 08:03:10|629.41|627.01|628.8|626.4|629.41|627.01|628.8|626.4|0
1651824200000|2022-05-06 08:03:20|628.92|626.52|628.8|626.4|628.92|626.52|628.68|626.28|0
1651824210000|2022-05-06 08:03:30|628.92|626.52|627.94|625.54|628.92|626.52|627.94|625.54|0
1651824220000|2022-05-06 08:03:40|626.84|624.44|625.98|623.58|626.84|624.44|625.98|623.58|0
1651824230000|2022-05-06 08:03:50|625.74|623.34|624.76|622.36|625.74|623.34|624.76|622.36|0
1651824240000|2022-05-06 08:04:00|625|622.6|624.76|622.36|625|622.6|624.76|622.36|0
1651824250000|2022-05-06 08:04:10|625|622.6|625.74|623.34|625.74|623.34|625|622.6|0
1651824260000|2022-05-06 08:04:20|625.87|623.47|626.84|624.44|626.84|624.44|625.74|623.34|0
1651824270000|2022-05-06 08:04:30|627.21|624.81|625.74|623.34|627.21|624.81|625.74|623.34|0
1651824280000|2022-05-06 08:04:40|625.87|623.47|625.49|623.09|626.11|623.71|625.49|623.09|0
1651824290000|2022-05-06 08:04:50|625.38|622.98|624.51|622.11|625.38|622.98|624.51|622.11|0
1651824300000|2022-05-06 08:05:00|624.27|621.87|624.76|622.36|624.76|622.36|624.03|621.63|0
1651824310000|2022-05-06 08:05:10|624.51|622.11|623.91|621.51|624.51|622.11|623.91|621.51|0
1651824320000|2022-05-06 08:05:20|623.78|621.38|624.03|621.63|624.03|621.63|623.78|621.38|0
1651824330000|2022-05-06 08:05:30|624.27|621.87|624.27|621.87|624.4|622|624.27|621.87|0
1651824340000|2022-05-06 08:05:40|624.51|622.11|625.13|622.73|625.13|622.73|624.51|622.11|0
1651824350000|2022-05-06 08:05:50|625.49|623.09|625.98|623.58|625.98|623.58|625.13|622.73|0
1651824360000|2022-05-06 08:06:00|625.49|623.09|624.51|622.11|625.49|623.09|624.51|622.11|0
1651824370000|2022-05-06 08:06:10|624.64|622.24|624.76|622.36|625|622.6|624.64|622.24|0
1651824380000|2022-05-06 08:06:20|625.25|622.85|625|622.6|625.25|622.85|625|622.6|0
1651824390000|2022-05-06 08:06:30|624.89|622.49|624.03|621.63|624.89|622.49|624.03|621.63|0
1651824400000|2022-05-06 08:06:40|624.27|621.87|623.78|621.38|624.27|621.87|623.78|621.38|0
1651824410000|2022-05-06 08:06:50|624.15|621.75|622.07|619.67|624.15|621.75|622.07|619.67|0
1651824420000|2022-05-06 08:07:00|622.31|619.91|621.09|618.69|622.31|619.91|621.09|618.69|0
1651824430000|2022-05-06 08:07:10|621.34|618.94|620.97|618.57|621.34|618.94|620.97|618.57|0
1651824440000|2022-05-06 08:07:20|621.09|618.69|619.75|617.35|621.09|618.69|619.75|617.35|0
1651824450000|2022-05-06 08:07:30|619.87|617.47|618.89|616.49|619.87|617.47|618.89|616.49|0
1651824460000|2022-05-06 08:07:40|619.51|617.11|619.87|617.47|619.87|617.47|619.38|616.98|0
1651824470000|2022-05-06 08:07:50|619.51|617.11|618.89|616.49|619.51|617.11|618.89|616.49|0
1651824480000|2022-05-06 08:08:00|619.38|616.98|619.02|616.62|619.75|617.35|619.02|616.62|0
1651824490000|2022-05-06 08:08:10|618.89|616.49|618.16|615.76|618.89|616.49|617.91|615.51|0
1651824500000|2022-05-06 08:08:20|618.29|615.89|619.38|616.98|619.38|616.98|618.29|615.89|0
1651824510000|2022-05-06 08:08:30|619.14|616.74|619.14|616.74|619.51|617.11|619.14|616.74|0
1651824520000|2022-05-06 08:08:40|619.02|616.62|620.11|617.71|620.11|617.71|619.02|616.62|0
1651824530000|2022-05-06 08:08:50|620.24|617.84|620.48|618.08|620.6|618.2|620.24|617.84|0
1651824540000|2022-05-06 08:09:00|621.09|618.69|620.6|618.2|621.09|618.69|620.6|618.2|0
1651824550000|2022-05-06 08:09:10|620.85|618.45|621.46|619.06|621.46|619.06|620.85|618.45|0
1651824560000|2022-05-06 08:09:20|621.34|618.94|622.56|620.16|622.69|620.29|621.34|618.94|0
1651824570000|2022-05-06 08:09:30|621.82|619.42|622.07|619.67|622.07|619.67|621.82|619.42|0
1651824580000|2022-05-06 08:09:40|622.31|619.91|622.31|619.91|622.31|619.91|622.2|619.8|0
1651824590000|2022-05-06 08:09:50|622.07|619.67|621.71|619.31|622.07|619.67|621.22|618.82|0
1651824600000|2022-05-06 08:10:00|621.82|619.42|620.85|618.45|621.82|619.42|620.85|618.45|0
1651824610000|2022-05-06 08:10:10|620.36|617.96|620.6|618.2|620.6|618.2|619.87|617.47|0
1651824620000|2022-05-06 08:10:20|620.73|618.33|621.46|619.06|621.46|619.06|620.6|618.2|0
1651824630000|2022-05-06 08:10:30|621.58|619.18|621.58|619.18|621.82|619.42|621.58|619.18|0
1651824640000|2022-05-06 08:10:40|621.34|618.94|621.82|619.42|622.07|619.67|621.34|618.94|0
1651824650000|2022-05-06 08:10:50|621.58|619.18|621.46|619.06|621.58|619.18|621.46|619.06|0
1651824660000|2022-05-06 08:11:00|621.82|619.42|621.34|618.94|621.82|619.42|620.97|618.57|0
1651824670000|2022-05-06 08:11:10|621.22|618.82|621.22|618.82|621.46|619.06|621.22|618.82|0
1651824680000|2022-05-06 08:11:20|620.97|618.57|621.34|618.94|621.34|618.94|620.97|618.57|0
1651824690000|2022-05-06 08:11:30|621.09|618.69|620.97|618.57|621.34|618.94|620.97|618.57|0
1651824700000|2022-05-06 08:11:40|621.71|619.31|621.82|619.42|621.82|619.42|621.58|619.18|0
1651824710000|2022-05-06 08:11:50|621.58|619.18|621.58|619.18|621.58|619.18|621.22|618.82|0
1651824720000|2022-05-06 08:12:00|621.34|618.94|620.6|618.2|621.46|619.06|620.6|618.2|0
1651824730000|2022-05-06 08:12:10|621.58|619.18|620.97|618.57|621.58|619.18|620.97|618.57|0
1651824740000|2022-05-06 08:12:20|620.36|617.96|620.97|618.57|620.97|618.57|620.36|617.96|0
1651824750000|2022-05-06 08:12:30|621.33|618.93|621.46|619.06|621.58|619.18|621.33|618.93|0
1651824760000|2022-05-06 08:12:40|621.09|618.69|621.33|618.93|621.33|618.93|620.85|618.45|0
1651824770000|2022-05-06 08:12:50|621.22|618.82|621.46|619.06|621.82|619.42|621.22|618.82|0
1651824780000|2022-05-06 08:13:00|621.58|619.18|622.93|620.53|622.93|620.53|621.58|619.18|0
1651824790000|2022-05-06 08:13:10|623.05|620.65|623.42|621.02|623.42|621.02|623.05|620.65|0
1651824800000|2022-05-06 08:13:20|623.05|620.65|623.29|620.89|623.29|620.89|622.93|620.53|0
1651824810000|2022-05-06 08:13:30|623.05|620.65|623.05|620.65|623.05|620.65|623.05|620.65|0
1651824820000|2022-05-06 08:13:40|623.78|621.38|623.54|621.14|623.78|621.38|623.54|621.14|0
1651824830000|2022-05-06 08:13:50|623.29|620.89|624.02|621.62|624.02|621.62|623.29|620.89|0
1651824840000|2022-05-06 08:14:00|623.91|621.51|624.02|621.62|624.27|621.87|623.91|621.51|0
1651824850000|2022-05-06 08:14:10|623.29|620.89|623.42|621.02|623.91|621.51|623.29|620.89|0
1651824860000|2022-05-06 08:14:20|623.54|621.14|623.78|621.38|623.91|621.51|623.54|621.14|0
1651824870000|2022-05-06 08:14:30|623.05|620.65|623.42|621.02|623.66|621.26|623.05|620.65|0
1651824880000|2022-05-06 08:14:40|623.29|620.89|624.02|621.62|624.02|621.62|623.29|620.89|0
1651824890000|2022-05-06 08:14:50|624.27|621.87|623.54|621.14|624.27|621.87|623.54|621.14|0
1651824900000|2022-05-06 08:15:00|623.78|621.38|623.54|621.14|623.78|621.38|623.54|621.14|0
1651824910000|2022-05-06 08:15:10|623.78|621.38|623.54|621.14|623.78|621.38|623.05|620.65|0
1651824920000|2022-05-06 08:15:20|624.64|622.24|624.51|622.11|624.64|622.24|624.51|622.11|0
1651824930000|2022-05-06 08:15:30|623.78|621.38|623.05|620.65|624.02|621.62|623.05|620.65|0
1651824940000|2022-05-06 08:15:40|623.29|620.89|623.78|621.38|623.78|621.38|623.29|620.89|0
1651824950000|2022-05-06 08:15:50|623.91|621.51|623.91|621.51|623.91|621.51|623.78|621.38|0
1651824960000|2022-05-06 08:16:00|623.78|621.38|622.93|620.53|623.78|621.38|622.93|620.53|0
1651824970000|2022-05-06 08:16:10|622.8|620.4|622.93|620.53|622.93|620.53|622.8|620.4|0
1651824980000|2022-05-06 08:16:20|623.29|620.89|624.02|621.62|624.02|621.62|623.29|620.89|0
1651824990000|2022-05-06 08:16:30|623.66|621.26|624.02|621.62|624.02|621.62|623.29|620.89|0
1651825000000|2022-05-06 08:16:40|623.78|621.38|623.78|621.38|624.02|621.62|623.78|621.38|0
1651825010000|2022-05-06 08:16:50|623.54|621.14|623.91|621.51|623.91|621.51|623.54|621.14|0
1651825020000|2022-05-06 08:17:00|623.54|621.14|623.78|621.38|623.78|621.38|623.54|621.14|0
1651825030000|2022-05-06 08:17:10|624.02|621.62|624.02|621.62|624.51|622.11|624.02|621.62|0
1651825040000|2022-05-06 08:17:20|624.27|621.87|624.51|622.11|624.51|622.11|624.27|621.87|0
1651825050000|2022-05-06 08:17:30|624.02|621.62|624.27|621.87|624.51|622.11|624.02|621.62|0
1651825060000|2022-05-06 08:17:40|624.4|622|625.62|623.22|625.62|623.22|624.4|622|0
1651825070000|2022-05-06 08:17:50|625|622.6|625.25|622.85|625.25|622.85|625|622.6|0
1651825080000|2022-05-06 08:18:00|625.62|623.22|625.13|622.73|625.62|623.22|624.51|622.11|0
1651825090000|2022-05-06 08:18:10|625.25|622.85|625.25|622.85|625.25|622.85|625.25|622.85|0
1651825100000|2022-05-06 08:18:20|625.49|623.09|626.6|624.2|626.72|624.32|625.49|623.09|0
1651825110000|2022-05-06 08:18:30|625.74|623.34|624.76|622.36|625.74|623.34|624.76|622.36|0
1651825120000|2022-05-06 08:18:40|624.27|621.87|622.31|619.91|624.27|621.87|622.31|619.91|0
1651825130000|2022-05-06 08:18:50|622.07|619.67|622.07|619.67|622.44|620.04|622.07|619.67|0
1651825140000|2022-05-06 08:19:00|622.31|619.91|620.36|617.96|622.31|619.91|620.36|617.96|0
1651825150000|2022-05-06 08:19:10|619.87|617.47|618.4|616|619.87|617.47|618.4|616|0
1651825160000|2022-05-06 08:19:20|617.91|615.51|617.67|615.27|617.91|615.51|617.67|615.27|0
1651825170000|2022-05-06 08:19:30|617.18|614.78|616.2|613.8|617.18|614.78|615.47|613.07|0
1651825180000|2022-05-06 08:19:40|617.18|614.78|616.69|614.29|617.18|614.78|616.45|614.05|0
1651825190000|2022-05-06 08:19:50|616.94|614.54|616.94|614.54|617.18|614.78|616.94|614.54|0
1651825200000|2022-05-06 08:20:00|616.45|614.05|616.2|613.8|616.45|614.05|616.2|613.8|0
1651825210000|2022-05-06 08:20:10|616.45|614.05|617.67|615.27|617.67|615.27|616.45|614.05|0
1651825220000|2022-05-06 08:20:20|616.94|614.54|617.06|614.66|617.06|614.66|616.94|614.54|0
1651825230000|2022-05-06 08:20:30|617.18|614.78|617.42|615.02|617.42|615.02|617.18|614.78|0
1651825240000|2022-05-06 08:20:40|617.67|615.27|617.8|615.4|617.8|615.4|617.67|615.27|0
1651825250000|2022-05-06 08:20:50|618.16|615.76|617.8|615.4|618.4|616|617.8|615.4|0
1651825260000|2022-05-06 08:21:00|617.55|615.15|618.4|616|618.4|616|617.31|614.91|0
1651825270000|2022-05-06 08:21:10|618.28|615.88|619.26|616.86|619.26|616.86|618.28|615.88|0
1651825280000|2022-05-06 08:21:20|619.13|616.73|619.26|616.86|619.62|617.22|619.13|616.73|0
1651825290000|2022-05-06 08:21:30|619.38|616.98|618.4|616|619.38|616.98|618.4|616|0
1651825300000|2022-05-06 08:21:40|618.28|615.88|619.13|616.73|619.13|616.73|618.28|615.88|0
1651825310000|2022-05-06 08:21:50|618.65|616.25|619.13|616.73|619.13|616.73|618.65|616.25|0
1651825320000|2022-05-06 08:22:00|618.77|616.37|617.18|614.78|618.77|616.37|617.18|614.78|0
1651825330000|2022-05-06 08:22:10|616.69|614.29|617.91|615.51|617.91|615.51|616.69|614.29|0
1651825340000|2022-05-06 08:22:20|618.65|616.25|618.77|616.37|618.89|616.49|618.65|616.25|0
1651825350000|2022-05-06 08:22:30|618.89|616.49|618.53|616.13|618.89|616.49|618.16|615.76|0
1651825360000|2022-05-06 08:22:40|618.4|616|619.13|616.73|619.13|616.73|618.4|616|0
1651825370000|2022-05-06 08:22:50|618.89|616.49|618.89|616.49|618.89|616.49|618.65|616.25|0
1651825380000|2022-05-06 08:23:00|618.65|616.25|617.8|615.4|618.65|616.25|617.67|615.27|0
1651825390000|2022-05-06 08:23:10|617.91|615.51|616.94|614.54|617.91|615.51|616.94|614.54|0
1651825400000|2022-05-06 08:23:20|617.31|614.91|618.16|615.76|618.16|615.76|617.18|614.78|0
1651825410000|2022-05-06 08:23:30|617.79|615.39|618.16|615.76|618.4|616|617.79|615.39|0
1651825420000|2022-05-06 08:23:40|618.04|615.64|618.4|616|618.4|616|618.04|615.64|0
1651825430000|2022-05-06 08:23:50|618.28|615.88|618.53|616.13|618.53|616.13|618.16|615.76|0
1651825440000|2022-05-06 08:24:00|618.4|616|619.62|617.22|619.62|617.22|618.4|616|0
1651825450000|2022-05-06 08:24:10|619.38|616.98|619.87|617.47|619.87|617.47|619.38|616.98|0
1651825460000|2022-05-06 08:24:20|619.99|617.59|619.62|617.22|619.99|617.59|619.51|617.11|0
1651825470000|2022-05-06 08:24:30|619.38|616.98|619.38|616.98|619.51|617.11|619.26|616.86|0
1651825480000|2022-05-06 08:24:40|619.62|617.22|619.51|617.11|619.62|617.22|619.38|616.98|0
1651825490000|2022-05-06 08:24:50|619.26|616.86|618.77|616.37|619.26|616.86|618.65|616.25|0
1651825500000|2022-05-06 08:25:00|618.89|616.49|617.67|615.27|618.89|616.49|617.55|615.15|0
1651825510000|2022-05-06 08:25:10|617.91|615.51|617.18|614.78|617.91|615.51|617.18|614.78|0
1651825520000|2022-05-06 08:25:20|616.82|614.42|617.06|614.66|617.06|614.66|616.82|614.42|0
1651825530000|2022-05-06 08:25:30|617.18|614.78|617.91|615.51|617.91|615.51|617.18|614.78|0
1651825540000|2022-05-06 08:25:40|617.79|615.39|618.4|616|618.4|616|617.67|615.27|0
1651825550000|2022-05-06 08:25:50|617.91|615.51|617.31|614.91|617.91|615.51|617.31|614.91|0
1651825560000|2022-05-06 08:26:00|617.06|614.66|617.31|614.91|617.31|614.91|616.82|614.42|0
1651825570000|2022-05-06 08:26:10|617.91|615.51|618.04|615.64|618.28|615.88|617.91|615.51|0
1651825580000|2022-05-06 08:26:20|618.16|615.76|618.89|616.49|618.89|616.49|618.16|615.76|0
1651825590000|2022-05-06 08:26:30|618.77|616.37|618.64|616.24|618.89|616.49|618.64|616.24|0
1651825600000|2022-05-06 08:26:40|618.89|616.49|618.64|616.24|619.02|616.62|618.53|616.13|0
1651825610000|2022-05-06 08:26:50|618.53|616.13|619.26|616.86|619.26|616.86|618.53|616.13|0
1651825620000|2022-05-06 08:27:00|619.13|616.73|619.02|616.62|619.13|616.73|618.53|616.13|0
1651825630000|2022-05-06 08:27:10|618.89|616.49|619.87|617.47|619.87|617.47|618.77|616.37|0
1651825640000|2022-05-06 08:27:20|620.11|617.71|620.6|618.2|620.6|618.2|619.87|617.47|0
1651825650000|2022-05-06 08:27:30|620.48|618.08|618.77|616.37|620.48|618.08|618.77|616.37|0
1651825660000|2022-05-06 08:27:40|618.64|616.24|619.13|616.73|619.26|616.86|618.64|616.24|0
1651825670000|2022-05-06 08:27:50|618.77|616.37|619.13|616.73|619.13|616.73|618.64|616.24|0
1651825680000|2022-05-06 08:28:00|618.64|616.24|619.02|616.62|619.13|616.73|618.64|616.24|0
1651825690000|2022-05-06 08:28:10|618.89|616.49|618.89|616.49|618.89|616.49|618.89|616.49|0
1651825700000|2022-05-06 08:28:20|618.53|616.13|618.28|615.88|618.53|616.13|618.04|615.64|0
1651825710000|2022-05-06 08:28:30|618.04|615.64|618.4|616|618.4|616|618.04|615.64|0
1651825720000|2022-05-06 08:28:40|618.16|615.76|618.89|616.49|618.89|616.49|618.16|615.76|0
1651825730000|2022-05-06 08:28:50|618.64|616.24|618.28|615.88|618.64|616.24|618.16|615.76|0
1651825740000|2022-05-06 08:29:00|618.4|616|618.53|616.13|618.53|616.13|618.4|616|0
1651825750000|2022-05-06 08:29:10|617.91|615.51|617.55|615.15|617.91|615.51|617.55|615.15|0
1651825760000|2022-05-06 08:29:20|617.67|615.27|617.55|615.15|617.91|615.51|617.55|615.15|0
1651825770000|2022-05-06 08:29:30|617.42|615.02|616.2|613.8|617.42|615.02|616.2|613.8|0
1651825780000|2022-05-06 08:29:40|616.08|613.68|616.08|613.68|616.08|613.68|616.08|613.68|0
1651825790000|2022-05-06 08:29:50|615.71|613.31|616.45|614.05|616.45|614.05|615.71|613.31|0
1651825800000|2022-05-06 08:30:00|615.96|613.56|616.33|613.93|616.33|613.93|615.96|613.56|0
1651825810000|2022-05-06 08:30:10|615.84|613.44|615.22|612.82|615.84|613.44|615.22|612.82|0
1651825820000|2022-05-06 08:30:20|614.74|612.34|615.22|612.82|615.22|612.82|614.74|612.34|0
1651825830000|2022-05-06 08:30:30|614.74|612.34|614.48|612.08|614.74|612.34|614.48|612.08|0
1651825840000|2022-05-06 08:30:40|614.24|611.84|614.3|611.9|614.48|612.08|614.17|611.77|0
1651825850000|2022-05-06 08:30:50|614.42|612.02|615.15|612.75|615.15|612.75|614.42|612.02|0
1651825860000|2022-05-06 08:31:00|614.91|612.51|614.42|612.02|614.91|612.51|614.3|611.9|0
1651825870000|2022-05-06 08:31:10|614.17|611.77|614.3|611.9|614.3|611.9|614.17|611.77|0
1651825880000|2022-05-06 08:31:20|614.42|612.02|614.54|612.14|614.54|612.14|614.17|611.77|0
1651825890000|2022-05-06 08:31:30|614.3|611.9|614.66|612.26|614.66|612.26|614.3|611.9|0
1651825900000|2022-05-06 08:31:40|614.42|612.02|614.42|612.02|614.54|612.14|614.42|612.02|0
1651825910000|2022-05-06 08:31:50|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1651825920000|2022-05-06 08:32:00|612.46|610.06|611.72|609.32|612.46|610.06|611.72|609.32|0
1651825930000|2022-05-06 08:32:10|611.97|609.57|610.96|608.56|612.34|609.94|610.96|608.56|0
1651825940000|2022-05-06 08:32:20|609.98|607.58|609.55|607.15|610.22|607.82|609.3|606.9|0
1651825950000|2022-05-06 08:32:30|609.69|607.29|609.08|606.68|609.69|607.29|608.71|606.31|0
1651825960000|2022-05-06 08:32:40|608.71|606.31|609.2|606.8|609.44|607.04|608.71|606.31|0
1651825970000|2022-05-06 08:32:50|608.95|606.55|608.95|606.55|609.08|606.68|608.95|606.55|0
1651825980000|2022-05-06 08:33:00|608.84|606.44|609.33|606.93|609.33|606.93|608.84|606.44|0
1651825990000|2022-05-06 08:33:10|608.71|606.31|609.44|607.04|609.44|607.04|608.71|606.31|0
1651826000000|2022-05-06 08:33:20|609.93|607.53|609.2|606.8|609.93|607.53|609.2|606.8|0
1651826010000|2022-05-06 08:33:30|609.69|607.29|609.69|607.29|610.18|607.78|609.69|607.29|0
1651826020000|2022-05-06 08:33:40|609.81|607.41|609.69|607.29|609.81|607.41|609.69|607.29|0
1651826030000|2022-05-06 08:33:50|609.44|607.04|609.69|607.29|609.69|607.29|609.44|607.04|0
1651826040000|2022-05-06 08:34:00|609.2|606.8|609.44|607.04|609.44|607.04|608.95|606.55|0
1651826050000|2022-05-06 08:34:10|609.33|606.93|609.33|606.93|609.44|607.04|609.33|606.93|0
1651826060000|2022-05-06 08:34:20|609.57|607.17|609.93|607.53|609.93|607.53|609.57|607.17|0
1651826070000|2022-05-06 08:34:30|610.42|608.02|610.91|608.51|610.91|608.51|610.42|608.02|0
1651826080000|2022-05-06 08:34:40|611.65|609.25|611.89|609.49|611.89|609.49|611.4|609|0
1651826090000|2022-05-06 08:34:50|611.4|609|611.4|609|611.89|609.49|611.4|609|0
1651826100000|2022-05-06 08:35:00|611.28|608.88|613.49|611.09|613.49|611.09|611.28|608.88|0
1651826110000|2022-05-06 08:35:10|613|610.6|613.36|610.96|613.36|610.96|612.87|610.47|0
1651826120000|2022-05-06 08:35:20|613.11|610.71|612.62|610.22|613.11|610.71|612.38|609.98|0
1651826130000|2022-05-06 08:35:30|612.38|609.98|612.75|610.35|612.75|610.35|612.13|609.73|0
1651826140000|2022-05-06 08:35:40|612.87|610.47|613.11|610.71|613.11|610.71|612.87|610.47|0
1651826150000|2022-05-06 08:35:50|612.87|610.47|613.73|611.33|613.73|611.33|612.87|610.47|0
1651826160000|2022-05-06 08:36:00|613.24|610.84|613.24|610.84|613.6|611.2|613.24|610.84|0
1651826170000|2022-05-06 08:36:10|612.51|610.11|612.38|609.98|612.87|610.47|612.38|609.98|0
1651826180000|2022-05-06 08:36:20|612.62|610.22|612.51|610.11|612.75|610.35|612.51|610.11|0
1651826190000|2022-05-06 08:36:30|612.75|610.35|613.24|610.84|613.24|610.84|612.75|610.35|0
1651826200000|2022-05-06 08:36:40|613.73|611.33|613.36|610.96|613.73|611.33|612.87|610.47|0
1651826210000|2022-05-06 08:36:50|613.49|611.09|613.49|611.09|613.6|611.2|613.49|611.09|0
1651826220000|2022-05-06 08:37:00|613.36|610.96|613.24|610.84|613.36|610.96|613.24|610.84|0
1651826230000|2022-05-06 08:37:10|612.87|610.47|613.11|610.71|613.11|610.71|612.51|610.11|0
1651826240000|2022-05-06 08:37:20|613.36|610.96|613.11|610.71|613.36|610.96|613.11|610.71|0
1651826250000|2022-05-06 08:37:30|613.36|610.96|613.98|611.58|613.98|611.58|613.36|610.96|0
1651826260000|2022-05-06 08:37:40|614.09|611.69|614.58|612.18|614.58|612.18|613.98|611.58|0
1651826270000|2022-05-06 08:37:50|614.47|612.07|614.83|612.43|614.83|612.43|614.47|612.07|0
1651826280000|2022-05-06 08:38:00|614.71|612.31|614.22|611.82|614.83|612.43|614.09|611.69|0
1651826290000|2022-05-06 08:38:10|614.47|612.07|614.34|611.94|614.47|612.07|614.09|611.69|0
1651826300000|2022-05-06 08:38:20|613.85|611.45|613.85|611.45|613.98|611.58|613.73|611.33|0
1651826310000|2022-05-06 08:38:30|613.98|611.58|613.36|610.96|613.98|611.58|613.36|610.96|0
1651826320000|2022-05-06 08:38:40|613.11|610.71|613.36|610.96|613.49|611.09|613.11|610.71|0
1651826330000|2022-05-06 08:38:50|613.24|610.84|612.62|610.22|613.24|610.84|612.62|610.22|0
1651826340000|2022-05-06 08:39:00|612.38|609.98|613.36|610.96|613.36|610.96|612.38|609.98|0
1651826350000|2022-05-06 08:39:10|612.62|610.22|612.75|610.35|612.75|610.35|612.51|610.11|0
1651826360000|2022-05-06 08:39:20|613.11|610.71|613.6|611.2|613.6|611.2|612.87|610.47|0
1651826370000|2022-05-06 08:39:30|613.49|611.09|614.09|611.69|614.09|611.69|613.36|610.96|0
1651826380000|2022-05-06 08:39:40|613.6|611.2|613.49|611.09|613.85|611.45|613.49|611.09|0
1651826390000|2022-05-06 08:39:50|613.36|610.96|612.62|610.22|613.36|610.96|612.62|610.22|0
1651826400000|2022-05-06 08:40:00|613.36|610.96|612.87|610.47|613.36|610.96|612.75|610.35|0
1651826410000|2022-05-06 08:40:10|613.11|610.71|613.24|610.84|613.24|610.84|613.11|610.71|0
1651826420000|2022-05-06 08:40:20|613.36|610.96|613.85|611.45|613.85|611.45|613.36|610.96|0
1651826430000|2022-05-06 08:40:30|614.09|611.69|614.96|612.56|614.96|612.56|613.85|611.45|0
1651826440000|2022-05-06 08:40:40|614.58|612.18|614.58|612.18|614.95|612.55|614.58|612.18|0
1651826450000|2022-05-06 08:40:50|615.44|613.04|614.95|612.55|615.44|613.04|614.95|612.55|0
1651826460000|2022-05-06 08:41:00|615.07|612.67|615.07|612.67|615.32|612.92|614.83|612.43|0
1651826470000|2022-05-06 08:41:10|615.32|612.92|615.69|613.29|615.69|613.29|615.32|612.92|0
1651826480000|2022-05-06 08:41:20|616.18|613.78|616.05|613.65|616.3|613.9|616.05|613.65|0
1651826490000|2022-05-06 08:41:30|615.81|613.41|615.93|613.53|615.93|613.53|615.81|613.41|0
1651826500000|2022-05-06 08:41:40|616.05|613.65|615.93|613.53|616.05|613.65|615.93|613.53|0
1651826510000|2022-05-06 08:41:50|615.56|613.16|615.93|613.53|615.93|613.53|615.56|613.16|0
1651826520000|2022-05-06 08:42:00|615.81|613.41|614.83|612.43|615.81|613.41|614.83|612.43|0
1651826530000|2022-05-06 08:42:10|614.58|612.18|614.83|612.43|614.83|612.43|614.58|612.18|0
1651826540000|2022-05-06 08:42:20|615.2|612.8|615.56|613.16|615.56|613.16|615.2|612.8|0
1651826550000|2022-05-06 08:42:30|615.81|613.41|616.54|614.14|616.54|614.14|615.81|613.41|0
1651826560000|2022-05-06 08:42:40|616.42|614.02|616.3|613.9|616.42|614.02|616.05|613.65|0
1651826570000|2022-05-06 08:42:50|616.54|614.14|616.67|614.27|616.67|614.27|616.42|614.02|0
1651826580000|2022-05-06 08:43:00|616.54|614.14|617.03|614.63|617.03|614.63|616.42|614.02|0
1651826590000|2022-05-06 08:43:10|617.52|615.12|617.4|615|617.52|615.12|617.16|614.76|0
1651826600000|2022-05-06 08:43:20|616.79|614.39|616.54|614.14|616.79|614.39|616.54|614.14|0
1651826610000|2022-05-06 08:43:30|616.42|614.02|616.54|614.14|616.54|614.14|616.42|614.02|0
1651826620000|2022-05-06 08:43:40|616.3|613.9|616.05|613.65|616.3|613.9|616.05|613.65|0
1651826630000|2022-05-06 08:43:50|616.18|613.78|617.03|614.63|617.03|614.63|616.18|613.78|0
1651826640000|2022-05-06 08:44:00|616.79|614.39|616.42|614.02|616.79|614.39|616.42|614.02|0
1651826650000|2022-05-06 08:44:10|616.05|613.65|615.32|612.92|616.05|613.65|615.32|612.92|0
1651826660000|2022-05-06 08:44:20|615.56|613.16|615.07|612.67|615.56|613.16|615.07|612.67|0
1651826670000|2022-05-06 08:44:30|615.32|612.92|615.2|612.8|615.32|612.92|615.07|612.67|0
1651826680000|2022-05-06 08:44:40|615.07|612.67|616.54|614.14|616.54|614.14|615.07|612.67|0
1651826690000|2022-05-06 08:44:50|616.79|614.39|617.28|614.88|617.28|614.88|616.79|614.39|0
1651826700000|2022-05-06 08:45:00|617.16|614.76|617.77|615.37|617.77|615.37|617.03|614.63|0
1651826710000|2022-05-06 08:45:10|617.89|615.49|617.77|615.37|617.89|615.49|617.77|615.37|0
1651826720000|2022-05-06 08:45:20|618.01|615.61|617.52|615.12|618.01|615.61|617.16|614.76|0
1651826730000|2022-05-06 08:45:30|617.4|615|617.28|614.88|617.4|615|617.16|614.76|0
1651826740000|2022-05-06 08:45:40|617.52|615.12|617.52|615.12|618.01|615.61|617.52|615.12|0
1651826750000|2022-05-06 08:45:50|617.77|615.37|616.91|614.51|617.77|615.37|616.91|614.51|0
1651826760000|2022-05-06 08:46:00|617.03|614.63|616.54|614.14|617.03|614.63|616.3|613.9|0
1651826770000|2022-05-06 08:46:10|616.3|613.9|615.81|613.41|616.3|613.9|615.81|613.41|0
1651826780000|2022-05-06 08:46:20|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1651826790000|2022-05-06 08:46:30|615.32|612.92|615.93|613.53|616.05|613.65|615.32|612.92|0
1651826800000|2022-05-06 08:46:40|615.69|613.29|615.32|612.92|615.69|613.29|615.32|612.92|0
1651826810000|2022-05-06 08:46:50|615.81|613.41|615.32|612.92|615.93|613.53|615.32|612.92|0
1651826820000|2022-05-06 08:47:00|615.69|613.29|615.2|612.8|615.69|613.29|615.2|612.8|0
1651826830000|2022-05-06 08:47:10|615.32|612.92|615.56|613.16|615.56|613.16|615.32|612.92|0
1651826840000|2022-05-06 08:47:20|615.81|613.41|614.95|612.55|615.81|613.41|614.95|612.55|0
1651826850000|2022-05-06 08:47:30|615.07|612.67|614.58|612.18|615.07|612.67|614.58|612.18|0
1651826860000|2022-05-06 08:47:40|615.2|612.8|614.95|612.55|615.69|613.29|614.83|612.43|0
1651826870000|2022-05-06 08:47:50|614.46|612.06|614.09|611.69|614.58|612.18|614.09|611.69|0
1651826880000|2022-05-06 08:48:00|614.34|611.94|614.22|611.82|614.34|611.94|614.09|611.69|0
1651826890000|2022-05-06 08:48:10|614.09|611.69|614.22|611.82|614.22|611.82|613.85|611.45|0
1651826900000|2022-05-06 08:48:20|614.09|611.69|614.34|611.94|614.34|611.94|614.09|611.69|0
1651826910000|2022-05-06 08:48:30|614.46|612.06|616.54|614.14|616.54|614.14|614.46|612.06|0
1651826920000|2022-05-06 08:48:40|616.79|614.39|616.91|614.51|616.91|614.51|616.42|614.02|0
1651826930000|2022-05-06 08:48:50|617.16|614.76|616.54|614.14|617.28|614.88|616.54|614.14|0
1651826940000|2022-05-06 08:49:00|615.44|613.04|614.95|612.55|615.81|613.41|614.95|612.55|0
1651826950000|2022-05-06 08:49:10|615.32|612.92|615.69|613.29|615.69|613.29|615.32|612.92|0
1651826960000|2022-05-06 08:49:20|616.05|613.65|616.54|614.14|616.54|614.14|616.05|613.65|0
1651826970000|2022-05-06 08:49:30|617.4|615|617.03|614.63|617.4|615|617.03|614.63|0
1651826980000|2022-05-06 08:49:40|616.67|614.27|617.52|615.12|617.52|615.12|616.67|614.27|0
1651826990000|2022-05-06 08:49:50|617.16|614.76|616.54|614.14|617.16|614.76|616.54|614.14|0
1651827000000|2022-05-06 08:50:00|616.3|613.9|617.4|615|617.4|615|616.3|613.9|0
1651827010000|2022-05-06 08:50:10|617.52|615.12|617.28|614.88|617.52|615.12|617.16|614.76|0
1651827020000|2022-05-06 08:50:20|617.03|614.63|617.03|614.63|617.03|614.63|617.03|614.63|0
1651827030000|2022-05-06 08:50:30|616.91|614.51|616.67|614.27|616.91|614.51|616.67|614.27|0
1651827040000|2022-05-06 08:50:40|616.54|614.14|616.18|613.78|616.67|614.27|616.18|613.78|0
1651827050000|2022-05-06 08:50:50|616.05|613.65|617.4|615|617.4|615|616.05|613.65|0
1651827060000|2022-05-06 08:51:00|617.77|615.37|618.5|616.1|618.75|616.35|617.77|615.37|0
1651827070000|2022-05-06 08:51:10|618.63|616.23|618.63|616.23|618.63|616.23|618.63|616.23|0
1651827080000|2022-05-06 08:51:20|618.99|616.59|619.48|617.08|619.48|617.08|618.99|616.59|0
1651827090000|2022-05-06 08:51:30|619.36|616.96|618.99|616.59|619.48|617.08|618.99|616.59|0
1651827100000|2022-05-06 08:51:40|619.36|616.96|618.99|616.59|619.36|616.96|618.99|616.59|0
1651827110000|2022-05-06 08:51:50|618.87|616.47|619.12|616.72|619.12|616.72|618.87|616.47|0
1651827120000|2022-05-06 08:52:00|618.99|616.59|619.61|617.21|619.61|617.21|618.87|616.47|0
1651827130000|2022-05-06 08:52:10|620.1|617.7|619.36|616.96|620.1|617.7|619.24|616.84|0
1651827140000|2022-05-06 08:52:20|618.38|615.98|618.01|615.61|618.38|615.98|617.77|615.37|0
1651827150000|2022-05-06 08:52:30|617.77|615.37|618.14|615.74|618.14|615.74|617.65|615.25|0
1651827160000|2022-05-06 08:52:40|618.63|616.23|618.14|615.74|618.63|616.23|618.14|615.74|0
1651827170000|2022-05-06 08:52:50|617.89|615.49|618.38|615.98|618.38|615.98|617.89|615.49|0
1651827180000|2022-05-06 08:53:00|618.26|615.86|618.5|616.1|618.63|616.23|618.26|615.86|0
1651827190000|2022-05-06 08:53:10|618.63|616.23|619.24|616.84|619.36|616.96|618.63|616.23|0
1651827200000|2022-05-06 08:53:20|619.48|617.08|618.99|616.59|619.48|617.08|618.99|616.59|0
1651827210000|2022-05-06 08:53:30|619.48|617.08|621.44|619.04|621.44|619.04|619.48|617.08|0
1651827220000|2022-05-06 08:53:40|621.93|619.53|621.93|619.53|622.06|619.66|621.93|619.53|0
1651827230000|2022-05-06 08:53:50|621.82|619.42|622.06|619.66|622.06|619.66|621.82|619.42|0
1651827240000|2022-05-06 08:54:00|621.82|619.42|622.91|620.51|622.91|620.51|621.82|619.42|0
1651827250000|2022-05-06 08:54:10|622.8|620.4|622.67|620.27|622.8|620.4|622.67|620.27|0
1651827260000|2022-05-06 08:54:20|623.29|620.89|623.9|621.5|623.9|621.5|623.29|620.89|0
1651827270000|2022-05-06 08:54:30|624.39|621.99|625.86|623.46|625.86|623.46|624.39|621.99|0
1651827280000|2022-05-06 08:54:40|626.23|623.83|627.33|624.93|627.33|624.93|626.23|623.83|0
1651827290000|2022-05-06 08:54:50|626.72|624.32|626.48|624.08|626.84|624.44|626.48|624.08|0
1651827300000|2022-05-06 08:55:00|627.09|624.69|625.86|623.46|627.09|624.69|625.5|623.1|0
1651827310000|2022-05-06 08:55:10|625.99|623.59|625.61|623.21|625.99|623.59|625.61|623.21|0
1651827320000|2022-05-06 08:55:20|625.37|622.97|625.12|622.72|625.37|622.97|625|622.6|0
1651827330000|2022-05-06 08:55:30|625.37|622.97|625.12|622.72|625.37|622.97|625.12|622.72|0
1651827340000|2022-05-06 08:55:40|625|622.6|624.39|621.99|625|622.6|624.39|621.99|0
1651827350000|2022-05-06 08:55:50|624.14|621.74|623.9|621.5|624.14|621.74|623.9|621.5|0
1651827360000|2022-05-06 08:56:00|624.02|621.62|623.78|621.38|624.14|621.74|623.53|621.13|0
1651827370000|2022-05-06 08:56:10|623.65|621.25|623.9|621.5|623.9|621.5|623.4|621|0
1651827380000|2022-05-06 08:56:20|624.14|621.74|624.63|622.23|625.12|622.72|624.14|621.74|0
1651827390000|2022-05-06 08:56:30|624.14|621.74|623.65|621.25|624.14|621.74|623.53|621.13|0
1651827400000|2022-05-06 08:56:40|623.16|620.76|623.16|620.76|623.16|620.76|622.91|620.51|0
1651827410000|2022-05-06 08:56:50|622.91|620.51|622.42|620.02|622.91|620.51|622.42|620.02|0
1651827420000|2022-05-06 08:57:00|622.31|619.91|622.42|620.02|622.42|620.02|622.31|619.91|0
1651827430000|2022-05-06 08:57:10|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1651827440000|2022-05-06 08:57:20|621.93|619.53|622.06|619.66|622.06|619.66|621.93|619.53|0
1651827450000|2022-05-06 08:57:30|621.93|619.53|621.57|619.17|621.93|619.53|621.44|619.04|0
1651827460000|2022-05-06 08:57:40|621.69|619.29|621.57|619.17|621.69|619.29|621.57|619.17|0
1651827470000|2022-05-06 08:57:50|621.44|619.04|621.44|619.04|621.57|619.17|621.44|619.04|0
1651827480000|2022-05-06 08:58:00|621.93|619.53|622.18|619.78|622.18|619.78|621.93|619.53|0
1651827490000|2022-05-06 08:58:10|622.31|619.91|622.42|620.02|622.42|620.02|622.18|619.78|0
1651827500000|2022-05-06 08:58:20|623.16|620.76|623.4|621|623.4|621|622.18|619.78|0
1651827510000|2022-05-06 08:58:30|623.9|621.5|624.02|621.62|624.14|621.74|623.9|621.5|0
1651827520000|2022-05-06 08:58:40|623.9|621.5|624.14|621.74|624.14|621.74|623.78|621.38|0
1651827530000|2022-05-06 08:58:50|624.39|621.99|623.9|621.5|624.39|621.99|623.9|621.5|0
1651827540000|2022-05-06 08:59:00|623.65|621.25|623.4|621|623.65|621.25|623.4|621|0
1651827550000|2022-05-06 08:59:10|623.29|620.89|623.65|621.25|623.65|621.25|623.29|620.89|0
1651827560000|2022-05-06 08:59:20|624.02|621.62|624.88|622.48|624.88|622.48|623.9|621.5|0
1651827570000|2022-05-06 08:59:30|624.39|621.99|625.25|622.85|625.25|622.85|624.39|621.99|0
1651827580000|2022-05-06 08:59:40|625|622.6|625.37|622.97|625.37|622.97|625|622.6|0
1651827590000|2022-05-06 08:59:50|625.25|622.85|625.25|622.85|625.49|623.09|625.25|622.85|0
1651827600000|2022-05-06 09:00:00|625.86|623.46|623.89|621.49|625.86|623.46|623.89|621.49|0
1651827610000|2022-05-06 09:00:10|624.14|621.74|623.89|621.49|624.39|621.99|623.65|621.25|0
1651827620000|2022-05-06 09:00:20|624.14|621.74|624.63|622.23|624.63|622.23|624.14|621.74|0
1651827630000|2022-05-06 09:00:30|624.76|622.36|625.12|622.72|625.12|622.72|624.76|622.36|0
1651827640000|2022-05-06 09:00:40|625|622.6|624.39|621.99|625|622.6|624.39|621.99|0
1651827650000|2022-05-06 09:00:50|624.14|621.74|624.39|621.99|624.39|621.99|624.14|621.74|0
1651827660000|2022-05-06 09:01:00|625.37|622.97|625.12|622.72|625.37|622.97|625.12|622.72|0
1651827670000|2022-05-06 09:01:10|625.25|622.85|625.12|622.72|625.25|622.85|625.12|622.72|0
1651827680000|2022-05-06 09:01:20|625|622.6|625.12|622.72|625.49|623.09|625|622.6|0
1651827690000|2022-05-06 09:01:30|625.25|622.85|625.37|622.97|626.35|623.95|625.25|622.85|0
1651827700000|2022-05-06 09:01:40|625.86|623.46|625.61|623.21|625.86|623.46|625.61|623.21|0
1651827710000|2022-05-06 09:01:50|625.49|623.09|625.99|623.59|625.99|623.59|625.37|622.97|0
1651827720000|2022-05-06 09:02:00|625.68|623.28|626.17|623.77|626.41|624.01|625.68|623.28|0
1651827730000|2022-05-06 09:02:10|626.41|624.01|625.68|623.28|626.41|624.01|625.68|623.28|0
1651827740000|2022-05-06 09:02:20|625.31|622.91|625.43|623.03|625.43|623.03|625.31|622.91|0
1651827750000|2022-05-06 09:02:30|625.68|623.28|626.05|623.65|626.05|623.65|625.31|622.91|0
1651827760000|2022-05-06 09:02:40|626.41|624.01|626.54|624.14|626.54|624.14|626.17|623.77|0
1651827770000|2022-05-06 09:02:50|626.66|624.26|625.68|623.28|626.66|624.26|625.68|623.28|0
1651827780000|2022-05-06 09:03:00|625.92|623.52|625.19|622.79|625.92|623.52|625.19|622.79|0
1651827790000|2022-05-06 09:03:10|624.94|622.54|623.71|621.31|624.94|622.54|623.71|621.31|0
1651827800000|2022-05-06 09:03:20|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1651827810000|2022-05-06 09:03:30|623.96|621.56|624.2|621.8|624.2|621.8|623.84|621.44|0
1651827820000|2022-05-06 09:03:40|624.45|622.05|624.09|621.69|624.58|622.18|624.09|621.69|0
1651827830000|2022-05-06 09:03:50|624.33|621.93|624.45|622.05|624.45|622.05|624.2|621.8|0
1651827840000|2022-05-06 09:04:00|624.58|622.18|624.58|622.18|624.94|622.54|624.58|622.18|0
1651827850000|2022-05-06 09:04:10|624.45|622.05|623.71|621.31|624.45|622.05|623.71|621.31|0
1651827860000|2022-05-06 09:04:20|623.47|621.07|622.98|620.58|623.47|621.07|622.98|620.58|0
1651827870000|2022-05-06 09:04:30|623.22|620.82|622.73|620.33|623.22|620.82|622.73|620.33|0
1651827880000|2022-05-06 09:04:40|622.49|620.09|622.24|619.84|622.49|620.09|622.24|619.84|0
1651827890000|2022-05-06 09:04:50|622.49|620.09|622.49|620.09|622.49|620.09|622.49|620.09|0
1651827900000|2022-05-06 09:05:00|622.24|619.84|622|619.6|622.24|619.84|621.88|619.48|0
1651827910000|2022-05-06 09:05:10|621.75|619.35|621.88|619.48|622|619.6|621.75|619.35|0
1651827920000|2022-05-06 09:05:20|622.49|620.09|622.37|619.97|622.49|620.09|622.24|619.84|0
1651827930000|2022-05-06 09:05:30|622.24|619.84|622.49|620.09|622.49|620.09|622.24|619.84|0
1651827940000|2022-05-06 09:05:40|622.24|619.84|622.13|619.73|622.49|620.09|622.13|619.73|0
1651827950000|2022-05-06 09:05:50|622.24|619.84|622.49|620.09|622.49|620.09|622.24|619.84|0
1651827960000|2022-05-06 09:06:00|622.98|620.58|622.73|620.33|622.98|620.58|622.49|620.09|0
1651827970000|2022-05-06 09:06:10|622.86|620.46|622.98|620.58|622.98|620.58|622.86|620.46|0
1651827980000|2022-05-06 09:06:20|622.86|620.46|622.86|620.46|622.98|620.58|622.86|620.46|0
1651827990000|2022-05-06 09:06:30|623.47|621.07|622.49|620.09|623.47|621.07|622.49|620.09|0
1651828000000|2022-05-06 09:06:40|622.62|620.22|622.86|620.46|622.98|620.58|622.62|620.22|0
1651828010000|2022-05-06 09:06:50|622.73|620.33|622.86|620.46|622.86|620.46|622.73|620.33|0
1651828020000|2022-05-06 09:07:00|622.98|620.58|623.35|620.95|623.35|620.95|622.98|620.58|0
1651828030000|2022-05-06 09:07:10|623.22|620.82|623.11|620.71|623.35|620.95|623.11|620.71|0
1651828040000|2022-05-06 09:07:20|623.22|620.82|623.22|620.82|623.22|620.82|623.11|620.71|0
1651828050000|2022-05-06 09:07:30|623.35|620.95|623.96|621.56|623.96|621.56|623.35|620.95|0
1651828060000|2022-05-06 09:07:40|623.84|621.44|623.96|621.56|623.96|621.56|623.6|621.2|0
1651828070000|2022-05-06 09:07:50|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1651828080000|2022-05-06 09:08:00|624.69|622.29|624.69|622.29|624.69|622.29|624.33|621.93|0
1651828090000|2022-05-06 09:08:10|626.41|624.01|626.66|624.26|626.9|624.5|626.41|624.01|0
1651828100000|2022-05-06 09:08:20|626.9|624.5|626.9|624.5|626.9|624.5|626.78|624.38|0
1651828110000|2022-05-06 09:08:30|626.41|624.01|627.15|624.75|627.15|624.75|626.41|624.01|0
1651828120000|2022-05-06 09:08:40|627.03|624.63|626.9|624.5|627.03|624.63|626.9|624.5|0
1651828130000|2022-05-06 09:08:50|626.66|624.26|626.41|624.01|626.66|624.26|626.17|623.77|0
1651828140000|2022-05-06 09:09:00|626.17|623.77|625.56|623.16|626.17|623.77|625.56|623.16|0
1651828150000|2022-05-06 09:09:10|625.68|623.28|626.17|623.77|626.17|623.77|625.68|623.28|0
1651828160000|2022-05-06 09:09:20|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1651828170000|2022-05-06 09:09:30|626.05|623.65|626.05|623.65|626.05|623.65|626.05|623.65|0
1651828180000|2022-05-06 09:09:40|626.17|623.77|626.54|624.14|626.54|624.14|626.17|623.77|0
1651828190000|2022-05-06 09:09:50|626.41|624.01|626.17|623.77|626.41|624.01|625.68|623.28|0
1651828200000|2022-05-06 09:10:00|626.41|624.01|625.8|623.4|626.41|624.01|625.68|623.28|0
1651828210000|2022-05-06 09:10:10|625.43|623.03|625.31|622.91|625.56|623.16|625.31|622.91|0
1651828220000|2022-05-06 09:10:20|624.94|622.54|624.69|622.29|624.94|622.54|624.69|622.29|0
1651828230000|2022-05-06 09:10:30|624.94|622.54|624.69|622.29|624.94|622.54|624.69|622.29|0
1651828240000|2022-05-06 09:10:40|624.82|622.42|625.31|622.91|625.31|622.91|624.82|622.42|0
1651828250000|2022-05-06 09:10:50|625.68|623.28|625.56|623.16|625.68|623.28|625.56|623.16|0
1651828260000|2022-05-06 09:11:00|625.18|622.78|625.18|622.78|625.43|623.03|625.18|622.78|0
1651828270000|2022-05-06 09:11:10|625.07|622.67|623.96|621.56|625.07|622.67|623.96|621.56|0
1651828280000|2022-05-06 09:11:20|623.84|621.44|623.96|621.56|623.96|621.56|623.84|621.44|0
1651828290000|2022-05-06 09:11:30|624.2|621.8|624.94|622.54|624.94|622.54|623.96|621.56|0
1651828300000|2022-05-06 09:11:40|624.45|622.05|624.33|621.93|624.45|622.05|624.33|621.93|0
1651828310000|2022-05-06 09:11:50|623.96|621.56|623.96|621.56|624.45|622.05|623.96|621.56|0
1651828320000|2022-05-06 09:12:00|623.84|621.44|623.71|621.31|624.58|622.18|623.71|621.31|0
1651828330000|2022-05-06 09:12:10|623.84|621.44|623.71|621.31|623.96|621.56|623.71|621.31|0
1651828340000|2022-05-06 09:12:20|623.96|621.56|623.84|621.44|623.96|621.56|623.71|621.31|0
1651828350000|2022-05-06 09:12:30|623.71|621.31|622.49|620.09|623.71|621.31|622.24|619.84|0
1651828360000|2022-05-06 09:12:40|622.24|619.84|622.49|620.09|622.49|620.09|622.24|619.84|0
1651828370000|2022-05-06 09:12:50|622.24|619.84|622.86|620.46|623.22|620.82|622.24|619.84|0
1651828380000|2022-05-06 09:13:00|622.49|620.09|623.47|621.07|623.6|621.2|622.49|620.09|0
1651828390000|2022-05-06 09:13:10|623.6|621.2|624.09|621.69|624.09|621.69|623.6|621.2|0
1651828400000|2022-05-06 09:13:20|623.96|621.56|625.18|622.78|625.18|622.78|623.96|621.56|0
1651828410000|2022-05-06 09:13:30|625.07|622.67|625.18|622.78|625.18|622.78|625.07|622.67|0
1651828420000|2022-05-06 09:13:40|625.43|623.03|625.68|623.28|625.68|623.28|625.43|623.03|0
1651828430000|2022-05-06 09:13:50|625.8|623.4|626.41|624.01|626.41|624.01|625.68|623.28|0
1651828440000|2022-05-06 09:14:00|626.29|623.89|626.17|623.77|626.41|624.01|626.17|623.77|0
1651828450000|2022-05-06 09:14:10|626.29|623.89|625.92|623.52|626.29|623.89|625.92|623.52|0
1651828460000|2022-05-06 09:14:20|625.31|622.91|625.56|623.16|625.56|623.16|625.31|622.91|0
1651828470000|2022-05-06 09:14:30|625.43|623.03|625.68|623.28|625.68|623.28|625.43|623.03|0
1651828480000|2022-05-06 09:14:40|625.56|623.16|625.43|623.03|625.68|623.28|625.43|623.03|0
1651828490000|2022-05-06 09:14:50|625.31|622.91|624.94|622.54|625.31|622.91|624.94|622.54|0
1651828500000|2022-05-06 09:15:00|625.07|622.67|624.94|622.54|625.31|622.91|624.94|622.54|0
1651828510000|2022-05-06 09:15:10|625.18|622.78|626.54|624.14|626.54|624.14|625.18|622.78|0
1651828520000|2022-05-06 09:15:20|626.41|624.01|626.41|624.01|626.54|624.14|626.41|624.01|0
1651828530000|2022-05-06 09:15:30|625.67|623.27|624.82|622.42|625.67|623.27|624.82|622.42|0
1651828540000|2022-05-06 09:15:40|624.94|622.54|624.69|622.29|625.43|623.03|624.69|622.29|0
1651828550000|2022-05-06 09:15:50|624.94|622.54|625.18|622.78|625.18|622.78|624.94|622.54|0
1651828560000|2022-05-06 09:16:00|624.45|622.05|623.96|621.56|624.45|622.05|623.96|621.56|0
1651828570000|2022-05-06 09:16:10|624.2|621.8|624.2|621.8|624.45|622.05|624.2|621.8|0
1651828580000|2022-05-06 09:16:20|624.58|622.18|624.94|622.54|624.94|622.54|624.58|622.18|0
1651828590000|2022-05-06 09:16:30|624.82|622.42|625.18|622.78|625.18|622.78|624.82|622.42|0
1651828600000|2022-05-06 09:16:40|625.56|623.16|625.67|623.27|625.67|623.27|625.43|623.03|0
1651828610000|2022-05-06 09:16:50|625.92|623.52|626.66|624.26|626.66|624.26|625.92|623.52|0
1651828620000|2022-05-06 09:17:00|628.37|625.97|628.5|626.1|628.5|626.1|627.88|625.48|0
1651828630000|2022-05-06 09:17:10|628.37|625.97|629.11|626.71|629.11|626.71|628.37|625.97|0
1651828640000|2022-05-06 09:17:20|628.86|626.46|628.62|626.22|628.86|626.46|628.62|626.22|0
1651828650000|2022-05-06 09:17:30|628.99|626.59|628.86|626.46|628.99|626.59|628.86|626.46|0
1651828660000|2022-05-06 09:17:40|628.99|626.59|629.24|626.84|629.24|626.84|628.99|626.59|0
1651828670000|2022-05-06 09:17:50|628.86|626.46|628.86|626.46|628.86|626.46|628.62|626.22|0
1651828680000|2022-05-06 09:18:00|628.62|626.22|629.11|626.71|629.11|626.71|628.37|625.97|0
1651828690000|2022-05-06 09:18:10|628.86|626.46|629.85|627.45|629.85|627.45|628.86|626.46|0
1651828700000|2022-05-06 09:18:20|630.22|627.82|630.34|627.94|630.34|627.94|629.85|627.45|0
1651828710000|2022-05-06 09:18:30|630.58|628.18|630.83|628.43|630.83|628.43|630.58|628.18|0
1651828720000|2022-05-06 09:18:40|630.71|628.31|630.34|627.94|630.71|628.31|630.34|627.94|0
1651828730000|2022-05-06 09:18:50|630.22|627.82|629.97|627.57|630.22|627.82|629.85|627.45|0
1651828740000|2022-05-06 09:19:00|629.85|627.45|629.48|627.08|629.97|627.57|629.48|627.08|0
1651828750000|2022-05-06 09:19:10|629.6|627.2|629.11|626.71|629.6|627.2|629.11|626.71|0
1651828760000|2022-05-06 09:19:20|629.35|626.95|628.86|626.46|629.35|626.95|628.86|626.46|0
1651828770000|2022-05-06 09:19:30|628.99|626.59|629.6|627.2|629.73|627.33|628.99|626.59|0
1651828780000|2022-05-06 09:19:40|629.85|627.45|629.85|627.45|630.09|627.69|629.85|627.45|0
1651828790000|2022-05-06 09:19:50|630.09|627.69|628.86|626.46|630.09|627.69|628.86|626.46|0
1651828800000|2022-05-06 09:20:00|629.11|626.71|628.37|625.97|629.11|626.71|628.37|625.97|0
1651828810000|2022-05-06 09:20:10|628.26|625.86|628.13|625.73|628.37|625.97|628.13|625.73|0
1651828820000|2022-05-06 09:20:20|628.01|625.61|627.76|625.36|628.13|625.73|627.76|625.36|0
1651828830000|2022-05-06 09:20:30|627.64|625.24|626.9|624.5|627.64|625.24|626.9|624.5|0
1651828840000|2022-05-06 09:20:40|626.66|624.26|626.16|623.76|626.66|624.26|625.67|623.27|0
1651828850000|2022-05-06 09:20:50|626.54|624.14|626.66|624.26|626.66|624.26|626.54|624.14|0
1651828860000|2022-05-06 09:21:00|627.03|624.63|627.52|625.12|627.52|625.12|627.03|624.63|0
1651828870000|2022-05-06 09:21:10|627.64|625.24|627.64|625.24|627.64|625.24|627.52|625.12|0
1651828880000|2022-05-06 09:21:20|627.03|624.63|627.39|624.99|627.39|624.99|627.03|624.63|0
1651828890000|2022-05-06 09:21:30|627.15|624.75|627.64|625.24|627.64|625.24|627.15|624.75|0
1651828900000|2022-05-06 09:21:40|627.88|625.48|628.37|625.97|628.37|625.97|627.88|625.48|0
1651828910000|2022-05-06 09:21:50|629.24|626.84|630.09|627.69|630.09|627.69|629.24|626.84|0
1651828920000|2022-05-06 09:22:00|630.34|627.94|630.34|627.94|630.58|628.18|630.34|627.94|0
1651828930000|2022-05-06 09:22:10|630.58|628.18|630.34|627.94|630.58|628.18|630.09|627.69|0
1651828940000|2022-05-06 09:22:20|630.58|628.18|630.58|628.18|630.58|628.18|630.58|628.18|0
1651828950000|2022-05-06 09:22:30|630.71|628.31|631.07|628.67|631.07|628.67|630.58|628.18|0
1651828960000|2022-05-06 09:22:40|630.83|628.43|630.83|628.43|630.83|628.43|630.83|628.43|0
1651828970000|2022-05-06 09:22:50|631.32|628.92|631.56|629.16|631.56|629.16|631.07|628.67|0
1651828980000|2022-05-06 09:23:00|631.81|629.41|632.3|629.9|632.3|629.9|631.81|629.41|0
1651828990000|2022-05-06 09:23:10|632.05|629.65|632.05|629.65|632.3|629.9|632.05|629.65|0
1651829000000|2022-05-06 09:23:20|632.3|629.9|633.04|630.64|633.04|630.64|632.3|629.9|0
1651829010000|2022-05-06 09:23:30|633.28|630.88|633.53|631.13|633.53|631.13|633.04|630.64|0
1651829020000|2022-05-06 09:23:40|633.66|631.26|633.53|631.13|633.66|631.26|633.53|631.13|0
1651829030000|2022-05-06 09:23:50|634.02|631.62|634.02|631.62|634.26|631.86|634.02|631.62|0
1651829040000|2022-05-06 09:24:00|633.77|631.37|633.28|630.88|633.77|631.37|633.28|630.88|0
1651829050000|2022-05-06 09:24:10|633.16|630.76|632.67|630.27|633.16|630.76|632.67|630.27|0
1651829060000|2022-05-06 09:24:20|632.05|629.65|632.18|629.78|632.18|629.78|632.05|629.65|0
1651829070000|2022-05-06 09:24:30|632.05|629.65|631.81|629.41|632.05|629.65|631.81|629.41|0
1651829080000|2022-05-06 09:24:40|632.05|629.65|632.3|629.9|632.3|629.9|632.05|629.65|0
1651829090000|2022-05-06 09:24:50|632.79|630.39|632.79|630.39|633.04|630.64|632.79|630.39|0
1651829100000|2022-05-06 09:25:00|631.81|629.41|632.55|630.15|632.55|630.15|631.81|629.41|0
1651829110000|2022-05-06 09:25:10|633.04|630.64|632.3|629.9|633.04|630.64|632.3|629.9|0
1651829120000|2022-05-06 09:25:20|632.43|630.03|632.3|629.9|632.55|630.15|632.3|629.9|0
1651829130000|2022-05-06 09:25:30|632.18|629.78|632.05|629.65|632.3|629.9|632.05|629.65|0
1651829140000|2022-05-06 09:25:40|631.56|629.16|631.32|628.92|631.56|629.16|631.32|628.92|0
1651829150000|2022-05-06 09:25:50|631.56|629.16|631.56|629.16|631.56|629.16|631.56|629.16|0
1651829160000|2022-05-06 09:26:00|631.32|628.92|631.2|628.8|631.32|628.92|631.2|628.8|0
1651829170000|2022-05-06 09:26:10|631.32|628.92|631.56|629.16|631.56|629.16|631.32|628.92|0
1651829180000|2022-05-06 09:26:20|631.32|628.92|631.94|629.54|631.94|629.54|631.32|628.92|0
1651829190000|2022-05-06 09:26:30|631.81|629.41|631.81|629.41|632.05|629.65|631.81|629.41|0
1651829200000|2022-05-06 09:26:40|632.05|629.65|632.3|629.9|632.3|629.9|632.05|629.65|0
1651829210000|2022-05-06 09:26:50|633.28|630.88|633.9|631.5|633.9|631.5|633.28|630.88|0
1651829220000|2022-05-06 09:27:00|633.53|631.13|633.77|631.37|633.77|631.37|633.53|631.13|0
1651829230000|2022-05-06 09:27:10|633.41|631.01|632.55|630.15|633.53|631.13|632.55|630.15|0
1651829240000|2022-05-06 09:27:20|632.3|629.9|632.3|629.9|632.3|629.9|632.3|629.9|0
1651829250000|2022-05-06 09:27:30|631.81|629.41|631.81|629.41|632.05|629.65|631.81|629.41|0
1651829260000|2022-05-06 09:27:40|631.69|629.29|631.94|629.54|631.94|629.54|631.69|629.29|0
1651829270000|2022-05-06 09:27:50|632.3|629.9|632.05|629.65|632.79|630.39|632.05|629.65|0
1651829280000|2022-05-06 09:28:00|631.81|629.41|632.55|630.15|632.55|630.15|631.81|629.41|0
1651829290000|2022-05-06 09:28:10|632.92|630.52|633.66|631.26|633.66|631.26|632.79|630.39|0
1651829300000|2022-05-06 09:28:20|634.15|631.75|633.77|631.37|634.15|631.75|633.66|631.26|0
1651829310000|2022-05-06 09:28:30|633.9|631.5|634.02|631.62|634.02|631.62|633.9|631.5|0
1651829320000|2022-05-06 09:28:40|633.9|631.5|633.66|631.26|634.02|631.62|633.66|631.26|0
1651829330000|2022-05-06 09:28:50|633.28|630.88|632.05|629.65|633.28|630.88|632.05|629.65|0
1651829340000|2022-05-06 09:29:00|631.56|629.16|631.69|629.29|631.69|629.29|631.56|629.16|0
1651829350000|2022-05-06 09:29:10|631.81|629.41|631.81|629.41|631.81|629.41|631.69|629.29|0
1651829360000|2022-05-06 09:29:20|632.05|629.65|631.69|629.29|632.05|629.65|631.69|629.29|0
1651829370000|2022-05-06 09:29:30|631.81|629.41|632.05|629.65|632.05|629.65|631.81|629.41|0
1651829380000|2022-05-06 09:29:40|632.3|629.9|632.05|629.65|632.3|629.9|631.94|629.54|0
1651829390000|2022-05-06 09:29:50|632.55|630.15|633.04|630.64|633.04|630.64|632.55|630.15|0
1651829400000|2022-05-06 09:30:00|633.53|631.13|633.04|630.64|633.53|631.13|633.04|630.64|0
1651829410000|2022-05-06 09:30:10|632.55|630.15|632.05|629.65|632.55|630.15|631.81|629.41|0
1651829420000|2022-05-06 09:30:20|631.94|629.54|632.05|629.65|632.05|629.65|631.94|629.54|0
1651829430000|2022-05-06 09:30:30|632.43|630.03|631.81|629.41|632.43|630.03|631.81|629.41|0
1651829440000|2022-05-06 09:30:40|631.69|629.29|631.56|629.16|631.69|629.29|631.56|629.16|0
1651829450000|2022-05-06 09:30:50|631.45|629.05|631.07|628.67|631.45|629.05|631.07|628.67|0
1651829460000|2022-05-06 09:31:00|630.83|628.43|630.83|628.43|631.07|628.67|630.83|628.43|0
1651829470000|2022-05-06 09:31:10|630.34|627.94|630.09|627.69|630.34|627.94|630.09|627.69|0
1651829480000|2022-05-06 09:31:20|630.22|627.82|630.09|627.69|630.22|627.82|630.09|627.69|0
1651829490000|2022-05-06 09:31:30|629.35|626.95|629.11|626.71|629.84|627.44|628.86|626.46|0
1651829500000|2022-05-06 09:31:40|629.6|627.2|629.6|627.2|629.6|627.2|629.35|626.95|0
1651829510000|2022-05-06 09:31:50|629.35|626.95|629.6|627.2|629.6|627.2|629.35|626.95|0
1651829520000|2022-05-06 09:32:00|629.84|627.44|629.35|626.95|629.84|627.44|629.35|626.95|0
1651829530000|2022-05-06 09:32:10|628.62|626.22|628.62|626.22|628.62|626.22|628.13|625.73|0
1651829540000|2022-05-06 09:32:20|628.13|625.73|627.64|625.24|628.37|625.97|627.64|625.24|0
1651829550000|2022-05-06 09:32:30|627.76|625.36|627.88|625.48|627.88|625.48|627.64|625.24|0
1651829560000|2022-05-06 09:32:40|627.64|625.24|627.27|624.87|627.64|625.24|627.15|624.75|0
1651829570000|2022-05-06 09:32:50|627.15|624.75|627.27|624.87|627.39|624.99|627.15|624.75|0
1651829580000|2022-05-06 09:33:00|627.14|624.74|627.39|624.99|627.39|624.99|627.03|624.63|0
1651829590000|2022-05-06 09:33:10|627.64|625.24|626.9|624.5|627.64|625.24|626.9|624.5|0
1651829600000|2022-05-06 09:33:20|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1651829610000|2022-05-06 09:33:30|627.39|624.99|626.54|624.14|627.39|624.99|626.54|624.14|0
1651829620000|2022-05-06 09:33:40|626.41|624.01|626.16|623.76|626.41|624.01|625.92|623.52|0
1651829630000|2022-05-06 09:33:50|626.29|623.89|626.05|623.65|626.29|623.89|626.05|623.65|0
1651829640000|2022-05-06 09:34:00|626.16|623.76|626.29|623.89|626.41|624.01|626.16|623.76|0
1651829650000|2022-05-06 09:34:10|626.16|623.76|626.54|624.14|626.54|624.14|626.16|623.76|0
1651829660000|2022-05-06 09:34:20|626.41|624.01|626.05|623.65|626.41|624.01|626.05|623.65|0
1651829670000|2022-05-06 09:34:30|625.92|623.52|626.29|623.89|626.29|623.89|625.92|623.52|0
1651829680000|2022-05-06 09:34:40|626.65|624.25|626.16|623.76|626.65|624.25|626.16|623.76|0
1651829690000|2022-05-06 09:34:50|626.29|623.89|626.41|624.01|626.65|624.25|626.29|623.89|0
1651829700000|2022-05-06 09:35:00|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1651829710000|2022-05-06 09:35:10|626.16|623.76|627.52|625.12|627.52|625.12|626.16|623.76|0
1651829720000|2022-05-06 09:35:20|627.39|624.99|627.27|624.87|627.39|624.99|627.27|624.87|0
1651829730000|2022-05-06 09:35:30|626.9|624.5|626.9|624.5|626.9|624.5|626.9|624.5|0
1651829740000|2022-05-06 09:35:40|627.03|624.63|627.27|624.87|627.27|624.87|627.03|624.63|0
1651829750000|2022-05-06 09:35:50|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1651829760000|2022-05-06 09:36:00|627.27|624.87|627.64|625.24|627.64|625.24|627.27|624.87|0
1651829770000|2022-05-06 09:36:10|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1651829780000|2022-05-06 09:36:20|627.52|625.12|627.14|624.74|627.52|625.12|626.41|624.01|0
1651829790000|2022-05-06 09:36:30|627.52|625.12|627.88|625.48|627.88|625.48|627.52|625.12|0
1651829800000|2022-05-06 09:36:40|628.13|625.73|628.62|626.22|628.62|626.22|627.88|625.48|0
1651829810000|2022-05-06 09:36:50|628.5|626.1|628.86|626.46|628.86|626.46|628.5|626.1|0
1651829820000|2022-05-06 09:37:00|628.62|626.22|628.13|625.73|628.62|626.22|628.13|625.73|0
1651829830000|2022-05-06 09:37:10|628.25|625.85|628.74|626.34|628.74|626.34|628.25|625.85|0
1651829840000|2022-05-06 09:37:20|628.86|626.46|628.86|626.46|628.86|626.46|628.62|626.22|0
1651829850000|2022-05-06 09:37:30|628.13|625.73|627.64|625.24|628.13|625.73|627.64|625.24|0
1651829860000|2022-05-06 09:37:40|627.14|624.74|626.9|624.5|627.14|624.74|626.9|624.5|0
1651829870000|2022-05-06 09:37:50|627.14|624.74|627.39|624.99|627.39|624.99|627.03|624.63|0
1651829880000|2022-05-06 09:38:00|627.64|625.24|627.76|625.36|627.88|625.48|627.64|625.24|0
1651829890000|2022-05-06 09:38:10|627.52|625.12|626.41|624.01|627.52|625.12|626.41|624.01|0
1651829900000|2022-05-06 09:38:20|625.92|623.52|625.67|623.27|626.05|623.65|625.67|623.27|0
1651829910000|2022-05-06 09:38:30|625.8|623.4|625.92|623.52|625.92|623.52|625.55|623.15|0
1651829920000|2022-05-06 09:38:40|625.43|623.03|625.31|622.91|625.43|623.03|625.31|622.91|0
1651829930000|2022-05-06 09:38:50|625.43|623.03|624.94|622.54|625.43|623.03|624.94|622.54|0
1651829940000|2022-05-06 09:39:00|625.06|622.66|625.06|622.66|625.18|622.78|625.06|622.66|0
1651829950000|2022-05-06 09:39:10|624.94|622.54|625.31|622.91|625.31|622.91|624.94|622.54|0
1651829960000|2022-05-06 09:39:20|625.43|623.03|624.57|622.17|625.43|623.03|624.57|622.17|0
1651829970000|2022-05-06 09:39:30|624.2|621.8|623.96|621.56|624.2|621.8|623.96|621.56|0
1651829980000|2022-05-06 09:39:40|623.71|621.31|624.33|621.93|624.33|621.93|623.71|621.31|0
1651829990000|2022-05-06 09:39:50|624.08|621.68|623.96|621.56|624.2|621.8|623.96|621.56|0
1651830000000|2022-05-06 09:40:00|623.47|621.07|622.98|620.58|623.47|621.07|622.98|620.58|0
1651830010000|2022-05-06 09:40:10|623.22|620.82|623.71|621.31|623.71|621.31|623.22|620.82|0
1651830020000|2022-05-06 09:40:20|623.96|621.56|624.08|621.68|624.2|621.8|623.96|621.56|0
1651830030000|2022-05-06 09:40:30|624.45|622.05|624.69|622.29|624.82|622.42|624.45|622.05|0
1651830040000|2022-05-06 09:40:40|624.57|622.17|624.2|621.8|624.57|622.17|624.08|621.68|0
1651830050000|2022-05-06 09:40:50|624.33|621.93|623.71|621.31|624.45|622.05|623.71|621.31|0
1651830060000|2022-05-06 09:41:00|624.2|621.8|624.45|622.05|624.45|622.05|624.2|621.8|0
1651830070000|2022-05-06 09:41:10|624.57|622.17|625.43|623.03|625.43|623.03|624.57|622.17|0
1651830080000|2022-05-06 09:41:20|625.31|622.91|625.06|622.66|625.55|623.15|625.06|622.66|0
1651830090000|2022-05-06 09:41:30|625.18|622.78|624.57|622.17|625.18|622.78|624.57|622.17|0
1651830100000|2022-05-06 09:41:40|624.33|621.93|623.71|621.31|624.33|621.93|623.71|621.31|0
1651830110000|2022-05-06 09:41:50|623.35|620.95|623.22|620.82|623.35|620.95|623.22|620.82|0
1651830120000|2022-05-06 09:42:00|623.35|620.95|623.71|621.31|623.71|621.31|623.35|620.95|0
1651830130000|2022-05-06 09:42:10|623.59|621.19|623.59|621.19|623.71|621.31|623.47|621.07|0
1651830140000|2022-05-06 09:42:20|623.71|621.31|623.71|621.31|623.71|621.31|623.71|621.31|0
1651830150000|2022-05-06 09:42:30|623.59|621.19|623.1|620.7|623.59|621.19|623.1|620.7|0
1651830160000|2022-05-06 09:42:40|623.22|620.82|623.22|620.82|623.47|621.07|623.22|620.82|0
1651830170000|2022-05-06 09:42:50|623.35|620.95|623.47|621.07|623.47|621.07|623.22|620.82|0
1651830180000|2022-05-06 09:43:00|623.71|621.31|624.33|621.93|624.33|621.93|623.71|621.31|0
1651830190000|2022-05-06 09:43:10|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1651830200000|2022-05-06 09:43:20|624.57|622.17|624.57|622.17|624.57|622.17|624.45|622.05|0
1651830210000|2022-05-06 09:43:30|624.69|622.29|624.94|622.54|624.94|622.54|624.69|622.29|0
1651830220000|2022-05-06 09:43:40|624.69|622.29|624.33|621.93|624.69|622.29|624.2|621.8|0
1651830230000|2022-05-06 09:43:50|624.45|622.05|624.33|621.93|624.45|622.05|624.33|621.93|0
1651830240000|2022-05-06 09:44:00|624.2|621.8|624.2|621.8|624.2|621.8|623.96|621.56|0
1651830250000|2022-05-06 09:44:10|624.08|621.68|623.96|621.56|624.08|621.68|623.96|621.56|0
1651830260000|2022-05-06 09:44:20|624.08|621.68|624.2|621.8|624.2|621.8|624.08|621.68|0
1651830270000|2022-05-06 09:44:30|624.45|622.05|624.2|621.8|624.45|622.05|624.08|621.68|0
1651830280000|2022-05-06 09:44:40|623.96|621.56|623.71|621.31|623.96|621.56|623.71|621.31|0
1651830290000|2022-05-06 09:44:50|623.22|620.82|623.1|620.7|623.22|620.82|623.1|620.7|0
1651830300000|2022-05-06 09:45:00|622.97|620.57|623.22|620.82|623.22|620.82|622.97|620.57|0
1651830310000|2022-05-06 09:45:10|623.1|620.7|622.97|620.57|623.22|620.82|622.97|620.57|0
1651830320000|2022-05-06 09:45:20|622.86|620.46|621.99|619.59|622.86|620.46|621.99|619.59|0
1651830330000|2022-05-06 09:45:30|622.97|620.57|622.61|620.21|623.1|620.7|622.61|620.21|0
1651830340000|2022-05-06 09:45:40|622.37|619.97|621.63|619.23|622.37|619.97|621.63|619.23|0
1651830350000|2022-05-06 09:45:50|621.99|619.59|621.39|618.99|621.99|619.59|621.39|618.99|0
1651830360000|2022-05-06 09:46:00|621.14|618.74|621.14|618.74|621.14|618.74|620.77|618.37|0
1651830370000|2022-05-06 09:46:10|621.26|618.86|621.26|618.86|621.5|619.1|621.26|618.86|0
1651830380000|2022-05-06 09:46:20|621.14|618.74|620.77|618.37|621.26|618.86|620.77|618.37|0
1651830390000|2022-05-06 09:46:30|620.41|618.01|620.65|618.25|620.65|618.25|620.41|618.01|0
1651830400000|2022-05-06 09:46:40|620.41|618.01|620.9|618.5|620.9|618.5|620.28|617.88|0
1651830410000|2022-05-06 09:46:50|620.52|618.12|620.28|617.88|620.52|618.12|620.28|617.88|0
1651830420000|2022-05-06 09:47:00|620.03|617.63|619.79|617.39|620.03|617.63|619.79|617.39|0
1651830430000|2022-05-06 09:47:10|620.03|617.63|620.03|617.63|620.03|617.63|619.92|617.52|0
1651830440000|2022-05-06 09:47:20|619.54|617.14|619.54|617.14|619.67|617.27|619.54|617.14|0
1651830450000|2022-05-06 09:47:30|619.67|617.27|620.03|617.63|620.03|617.63|619.67|617.27|0
1651830460000|2022-05-06 09:47:40|619.92|617.52|620.52|618.12|620.52|618.12|619.92|617.52|0
1651830470000|2022-05-06 09:47:50|620.65|618.25|620.41|618.01|620.77|618.37|620.41|618.01|0
1651830480000|2022-05-06 09:48:00|620.28|617.88|620.03|617.63|620.28|617.88|620.03|617.63|0
1651830490000|2022-05-06 09:48:10|619.92|617.52|618.81|616.41|619.92|617.52|618.81|616.41|0
1651830500000|2022-05-06 09:48:20|619.05|616.65|619.79|617.39|619.79|617.39|619.05|616.65|0
1651830510000|2022-05-06 09:48:30|620.03|617.63|619.79|617.39|620.41|618.01|619.79|617.39|0
1651830520000|2022-05-06 09:48:40|620.03|617.63|620.03|617.63|620.03|617.63|620.03|617.63|0
1651830530000|2022-05-06 09:48:50|620.41|618.01|621.01|618.61|621.01|618.61|620.41|618.01|0
1651830540000|2022-05-06 09:49:00|620.9|618.5|620.77|618.37|620.9|618.5|620.52|618.12|0
1651830550000|2022-05-06 09:49:10|621.26|618.86|621.99|619.59|621.99|619.59|621.26|618.86|0
1651830560000|2022-05-06 09:49:20|622.12|619.72|622.48|620.08|622.48|620.08|621.99|619.59|0
1651830570000|2022-05-06 09:49:30|622.61|620.21|622.97|620.57|622.97|620.57|622.61|620.21|0
1651830580000|2022-05-06 09:49:40|623.22|620.82|622.86|620.46|623.22|620.82|622.86|620.46|0
1651830590000|2022-05-06 09:49:50|622.73|620.33|621.99|619.59|622.73|620.33|621.99|619.59|0
1651830600000|2022-05-06 09:50:00|622.12|619.72|621.26|618.86|622.12|619.72|621.26|618.86|0
1651830610000|2022-05-06 09:50:10|621.75|619.35|621.63|619.23|621.75|619.35|621.63|619.23|0
1651830620000|2022-05-06 09:50:20|621.75|619.35|622.86|620.46|622.86|620.46|621.75|619.35|0
1651830630000|2022-05-06 09:50:30|622.48|620.08|622.61|620.21|622.61|620.21|622.12|619.72|0
1651830640000|2022-05-06 09:50:40|622.48|620.08|621.5|619.1|622.48|620.08|621.5|619.1|0
1651830650000|2022-05-06 09:50:50|621.14|618.74|620.52|618.12|621.14|618.74|620.52|618.12|0
1651830660000|2022-05-06 09:51:00|620.77|618.37|620.65|618.25|620.77|618.37|620.28|617.88|0
1651830670000|2022-05-06 09:51:10|620.77|618.37|620.28|617.88|620.77|618.37|620.16|617.76|0
1651830680000|2022-05-06 09:51:20|620.03|617.63|620.52|618.12|620.52|618.12|620.03|617.63|0
1651830690000|2022-05-06 09:51:30|620.41|618.01|621.26|618.86|621.26|618.86|620.41|618.01|0
1651830700000|2022-05-06 09:51:40|621.5|619.1|621.88|619.48|621.88|619.48|621.5|619.1|0
1651830710000|2022-05-06 09:51:50|621.99|619.59|622.12|619.72|622.37|619.97|621.99|619.59|0
1651830720000|2022-05-06 09:52:00|621.88|619.48|621.5|619.1|621.88|619.48|621.26|618.86|0
1651830730000|2022-05-06 09:52:10|621.63|619.23|621.88|619.48|621.88|619.48|621.63|619.23|0
1651830740000|2022-05-06 09:52:20|622.24|619.84|622.24|619.84|622.24|619.84|621.99|619.59|0
1651830750000|2022-05-06 09:52:30|621.99|619.59|621.88|619.48|622.12|619.72|621.88|619.48|0
1651830760000|2022-05-06 09:52:40|621.5|619.1|620.65|618.25|621.5|619.1|620.65|618.25|0
1651830770000|2022-05-06 09:52:50|620.77|618.37|620.77|618.37|620.77|618.37|620.52|618.12|0
1651830780000|2022-05-06 09:53:00|620.52|618.12|620.77|618.37|620.77|618.37|620.4|618|0
1651830790000|2022-05-06 09:53:10|621.01|618.61|620.16|617.76|621.01|618.61|620.16|617.76|0
1651830800000|2022-05-06 09:53:20|620.03|617.63|620.28|617.88|620.4|618|620.03|617.63|0
1651830810000|2022-05-06 09:53:30|620.4|618|620.52|618.12|620.52|618.12|620.4|618|0
1651830820000|2022-05-06 09:53:40|620.65|618.25|620.89|618.49|621.26|618.86|620.65|618.25|0
1651830830000|2022-05-06 09:53:50|621.01|618.61|620.89|618.49|621.01|618.61|620.89|618.49|0
1651830840000|2022-05-06 09:54:00|620.16|617.76|619.3|616.9|620.89|618.49|619.3|616.9|0
1651830850000|2022-05-06 09:54:10|619.54|617.14|619.54|617.14|619.54|617.14|619.3|616.9|0
1651830860000|2022-05-06 09:54:20|619.42|617.02|619.3|616.9|619.54|617.14|619.3|616.9|0
1651830870000|2022-05-06 09:54:30|619.05|616.65|619.05|616.65|619.05|616.65|618.81|616.41|0
1651830880000|2022-05-06 09:54:40|618.81|616.41|618.44|616.04|619.05|616.65|618.44|616.04|0
1651830890000|2022-05-06 09:54:50|618.32|615.92|618.56|616.16|618.56|616.16|618.32|615.92|0
1651830900000|2022-05-06 09:55:00|619.05|616.65|619.3|616.9|619.3|616.9|619.05|616.65|0
1651830910000|2022-05-06 09:55:10|619.54|617.14|619.54|617.14|619.54|617.14|619.05|616.65|0
1651830920000|2022-05-06 09:55:20|619.42|617.02|619.79|617.39|619.79|617.39|619.42|617.02|0
1651830930000|2022-05-06 09:55:30|619.3|616.9|619.54|617.14|619.54|617.14|619.3|616.9|0
1651830940000|2022-05-06 09:55:40|619.79|617.39|620.28|617.88|620.65|618.25|619.79|617.39|0
1651830950000|2022-05-06 09:55:50|620.16|617.76|620.89|618.49|620.89|618.49|620.16|617.76|0
1651830960000|2022-05-06 09:56:00|620.16|617.76|619.54|617.14|620.16|617.76|619.42|617.02|0
1651830970000|2022-05-06 09:56:10|619.3|616.9|618.69|616.29|619.3|616.9|618.56|616.16|0
1651830980000|2022-05-06 09:56:20|618.56|616.16|619.3|616.9|619.3|616.9|618.56|616.16|0
1651830990000|2022-05-06 09:56:30|619.05|616.65|619.54|617.14|619.67|617.27|619.05|616.65|0
1651831000000|2022-05-06 09:56:40|619.67|617.27|619.67|617.27|619.67|617.27|619.67|617.27|0
1651831010000|2022-05-06 09:56:50|620.03|617.63|620.28|617.88|620.28|617.88|620.03|617.63|0
1651831020000|2022-05-06 09:57:00|619.67|617.27|619.67|617.27|619.79|617.39|619.67|617.27|0
1651831030000|2022-05-06 09:57:10|619.79|617.39|618.93|616.53|619.79|617.39|618.81|616.41|0
1651831040000|2022-05-06 09:57:20|619.05|616.65|619.3|616.9|619.3|616.9|619.05|616.65|0
1651831050000|2022-05-06 09:57:30|619.18|616.78|619.67|617.27|619.67|617.27|619.18|616.78|0
1651831060000|2022-05-06 09:57:40|619.79|617.39|620.28|617.88|620.28|617.88|619.79|617.39|0
1651831070000|2022-05-06 09:57:50|619.67|617.27|619.91|617.51|619.91|617.51|619.54|617.14|0
1651831080000|2022-05-06 09:58:00|619.79|617.39|618.2|615.8|619.79|617.39|618.07|615.67|0
1651831090000|2022-05-06 09:58:10|618.07|615.67|617.95|615.55|618.32|615.92|617.95|615.55|0
1651831100000|2022-05-06 09:58:20|618.56|616.16|618.56|616.16|618.81|616.41|618.56|616.16|0
1651831110000|2022-05-06 09:58:30|618.69|616.29|617.83|615.43|618.69|616.29|617.58|615.18|0
1651831120000|2022-05-06 09:58:40|617.58|615.18|617.34|614.94|617.71|615.31|617.34|614.94|0
1651831130000|2022-05-06 09:58:50|617.09|614.69|617.22|614.82|617.22|614.82|617.09|614.69|0
1651831140000|2022-05-06 09:59:00|617.34|614.94|617.83|615.43|617.95|615.55|617.34|614.94|0
1651831150000|2022-05-06 09:59:10|618.07|615.67|617.09|614.69|618.07|615.67|617.09|614.69|0
1651831160000|2022-05-06 09:59:20|617.34|614.94|617.71|615.31|617.83|615.43|617.34|614.94|0
1651831170000|2022-05-06 09:59:30|616.97|614.57|617.58|615.18|617.58|615.18|616.97|614.57|0
1651831180000|2022-05-06 09:59:40|617.22|614.82|617.83|615.43|617.83|615.43|617.22|614.82|0
1651831190000|2022-05-06 09:59:50|618.07|615.67|617.95|615.55|618.07|615.67|617.95|615.55|0
1651831200000|2022-05-06 10:00:00|617.83|615.43|619.05|616.65|619.05|616.65|617.83|615.43|0
1651831210000|2022-05-06 10:00:10|618.56|616.16|618.56|616.16|618.56|616.16|618.32|615.92|0
1651831220000|2022-05-06 10:00:20|618.44|616.04|619.18|616.78|619.18|616.78|618.44|616.04|0
1651831230000|2022-05-06 10:00:30|619.05|616.65|620.03|617.63|620.28|617.88|619.05|616.65|0
1651831240000|2022-05-06 10:00:40|619.79|617.39|619.54|617.14|619.79|617.39|619.18|616.78|0
1651831250000|2022-05-06 10:00:50|619.42|617.02|618.69|616.29|619.42|617.02|618.32|615.92|0
1651831260000|2022-05-06 10:01:00|618.81|616.41|618.07|615.67|619.05|616.65|618.07|615.67|0
1651831270000|2022-05-06 10:01:10|617.83|615.43|618.32|615.92|618.32|615.92|617.83|615.43|0
1651831280000|2022-05-06 10:01:20|618.56|616.16|619.18|616.78|619.18|616.78|618.32|615.92|0
1651831290000|2022-05-06 10:01:30|619.3|616.9|621.01|618.61|621.01|618.61|619.3|616.9|0
1651831300000|2022-05-06 10:01:40|621.26|618.86|621.26|618.86|621.26|618.86|621.26|618.86|0
1651831310000|2022-05-06 10:01:50|621.38|618.98|621.5|619.1|621.5|619.1|621.26|618.86|0
1651831320000|2022-05-06 10:02:00|621.63|619.23|621.26|618.86|621.63|619.23|621.26|618.86|0
1651831330000|2022-05-06 10:02:10|620.65|618.25|621.63|619.23|621.63|619.23|620.65|618.25|0
1651831340000|2022-05-06 10:02:20|621.75|619.35|621.99|619.59|621.99|619.59|621.75|619.35|0
1651831350000|2022-05-06 10:02:30|621.75|619.35|621.5|619.1|621.75|619.35|621.5|619.1|0
1651831360000|2022-05-06 10:02:40|621.63|619.23|621.75|619.35|621.75|619.35|621.5|619.1|0
1651831370000|2022-05-06 10:02:50|621.5|619.1|620.52|618.12|621.5|619.1|620.28|617.88|0
1651831380000|2022-05-06 10:03:00|620.77|618.37|620.65|618.25|620.77|618.37|620.65|618.25|0
1651831390000|2022-05-06 10:03:10|620.52|618.12|619.54|617.14|620.52|618.12|619.54|617.14|0
1651831400000|2022-05-06 10:03:20|620.03|617.63|619.79|617.39|620.03|617.63|619.79|617.39|0
1651831410000|2022-05-06 10:03:30|620.03|617.63|619.42|617.02|620.03|617.63|619.42|617.02|0
1651831420000|2022-05-06 10:03:40|619.91|617.51|619.54|617.14|619.91|617.51|619.54|617.14|0
1651831430000|2022-05-06 10:03:50|619.79|617.39|619.67|617.27|619.91|617.51|619.67|617.27|0
1651831440000|2022-05-06 10:04:00|619.42|617.02|618.69|616.29|619.67|617.27|618.69|616.29|0
1651831450000|2022-05-06 10:04:10|619.05|616.65|619.42|617.02|619.42|617.02|619.05|616.65|0
1651831460000|2022-05-06 10:04:20|619.54|617.14|619.54|617.14|619.54|617.14|619.54|617.14|0
1651831470000|2022-05-06 10:04:30|619.79|617.39|619.79|617.39|619.91|617.51|619.79|617.39|0
1651831480000|2022-05-06 10:04:40|619.91|617.51|620.03|617.63|620.16|617.76|619.91|617.51|0
1651831490000|2022-05-06 10:04:50|620.4|618|620.77|618.37|620.77|618.37|620.4|618|0
1651831500000|2022-05-06 10:05:00|621.01|618.61|620.4|618|621.01|618.61|620.4|618|0
1651831510000|2022-05-06 10:05:10|620.03|617.63|620.4|618|620.4|618|620.03|617.63|0
1651831520000|2022-05-06 10:05:20|620.52|618.12|620.28|617.88|620.52|618.12|620.28|617.88|0
1651831530000|2022-05-06 10:05:30|620.52|618.12|620.16|617.76|620.52|618.12|620.03|617.63|0
1651831540000|2022-05-06 10:05:40|620.03|617.63|619.3|616.9|620.03|617.63|618.93|616.53|0
1651831550000|2022-05-06 10:05:50|619.05|616.65|618.56|616.16|619.05|616.65|618.56|616.16|0
1651831560000|2022-05-06 10:06:00|618.69|616.29|618.81|616.41|619.05|616.65|618.69|616.29|0
1651831570000|2022-05-06 10:06:10|619.05|616.65|619.05|616.65|619.18|616.78|619.05|616.65|0
1651831580000|2022-05-06 10:06:20|619.3|616.9|618.81|616.41|619.3|616.9|618.81|616.41|0
1651831590000|2022-05-06 10:06:30|618.69|616.29|618.69|616.29|618.93|616.53|618.69|616.29|0
1651831600000|2022-05-06 10:06:40|617.83|615.43|617.09|614.69|617.83|615.43|617.09|614.69|0
1651831610000|2022-05-06 10:06:50|617.34|614.94|617.95|615.55|617.95|615.55|617.34|614.94|0
1651831620000|2022-05-06 10:07:00|617.83|615.43|617.34|614.94|617.83|615.43|617.34|614.94|0
1651831630000|2022-05-06 10:07:10|617.46|615.06|618.32|615.92|618.32|615.92|617.46|615.06|0
1651831640000|2022-05-06 10:07:20|618.56|616.16|618.56|616.16|618.56|616.16|618.44|616.04|0
1651831650000|2022-05-06 10:07:30|618.69|616.29|619.05|616.65|619.05|616.65|618.69|616.29|0
1651831660000|2022-05-06 10:07:40|618.81|616.41|619.05|616.65|619.54|617.14|618.81|616.41|0
1651831670000|2022-05-06 10:07:50|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1651831680000|2022-05-06 10:08:00|620.03|617.63|620.52|618.12|620.52|618.12|620.03|617.63|0
1651831690000|2022-05-06 10:08:10|620.28|617.88|620.77|618.37|620.77|618.37|620.28|617.88|0
1651831700000|2022-05-06 10:08:20|621.01|618.61|620.52|618.12|621.01|618.61|620.52|618.12|0
1651831710000|2022-05-06 10:08:30|621.14|618.74|621.5|619.1|621.5|619.1|621.14|618.74|0
1651831720000|2022-05-06 10:08:40|621.75|619.35|621.75|619.35|621.75|619.35|621.75|619.35|0
1651831730000|2022-05-06 10:08:50|621.99|619.59|622.48|620.08|622.48|620.08|621.75|619.35|0
1651831740000|2022-05-06 10:09:00|622.12|619.72|622.48|620.08|622.48|620.08|621.99|619.59|0
1651831750000|2022-05-06 10:09:10|622.61|620.21|622.97|620.57|622.97|620.57|622.61|620.21|0
1651831760000|2022-05-06 10:09:20|622.73|620.33|622.97|620.57|622.97|620.57|622.73|620.33|0
1651831770000|2022-05-06 10:09:30|622.85|620.45|622.73|620.33|622.85|620.45|622.73|620.33|0
1651831780000|2022-05-06 10:09:40|622.97|620.57|623.22|620.82|623.22|620.82|622.97|620.57|0
1651831790000|2022-05-06 10:09:50|623.34|620.94|623.1|620.7|623.34|620.94|623.1|620.7|0
1651831800000|2022-05-06 10:10:00|622.97|620.57|623.46|621.06|623.46|621.06|622.97|620.57|0
1651831810000|2022-05-06 10:10:10|623.34|620.94|624.08|621.68|624.08|621.68|623.34|620.94|0
1651831820000|2022-05-06 10:10:20|624.2|621.8|624.2|621.8|624.44|622.04|624.2|621.8|0
1651831830000|2022-05-06 10:10:30|624.44|622.04|623.71|621.31|624.44|622.04|623.71|621.31|0
1651831840000|2022-05-06 10:10:40|623.59|621.19|622.73|620.33|623.59|621.19|622.73|620.33|0
1651831850000|2022-05-06 10:10:50|622.48|620.08|622.36|619.96|622.48|620.08|622.24|619.84|0
1651831860000|2022-05-06 10:11:00|622.24|619.84|621.99|619.59|622.24|619.84|621.63|619.23|0
1651831870000|2022-05-06 10:11:10|622.24|619.84|622.48|620.08|622.48|620.08|622.24|619.84|0
1651831880000|2022-05-06 10:11:20|622.24|619.84|621.75|619.35|622.24|619.84|621.75|619.35|0
1651831890000|2022-05-06 10:11:30|621.99|619.59|621.38|618.98|621.99|619.59|621.38|618.98|0
1651831900000|2022-05-06 10:11:40|621.5|619.1|621.26|618.86|621.5|619.1|621.26|618.86|0
1651831910000|2022-05-06 10:11:50|621.01|618.61|621.26|618.86|621.26|618.86|620.65|618.25|0
1651831920000|2022-05-06 10:12:00|621.01|618.61|621.5|619.1|621.5|619.1|621.01|618.61|0
1651831930000|2022-05-06 10:12:10|621.26|618.86|621.26|618.86|621.26|618.86|621.26|618.86|0
1651831940000|2022-05-06 10:12:20|621.38|618.98|621.75|619.35|621.75|619.35|621.26|618.86|0
1651831950000|2022-05-06 10:12:30|621.63|619.23|621.38|618.98|621.63|619.23|621.38|618.98|0
1651831960000|2022-05-06 10:12:40|621.5|619.1|620.77|618.37|621.5|619.1|620.77|618.37|0
1651831970000|2022-05-06 10:12:50|620.4|618|620.4|618|620.4|618|620.03|617.63|0
1651831980000|2022-05-06 10:13:00|621.01|618.61|621.99|619.59|621.99|619.59|621.01|618.61|0
1651831990000|2022-05-06 10:13:10|622.73|620.33|623.46|621.06|623.46|621.06|622.73|620.33|0
1651832000000|2022-05-06 10:13:20|623.59|621.19|625.31|622.91|625.31|622.91|623.59|621.19|0
1651832010000|2022-05-06 10:13:30|625.67|623.27|626.16|623.76|626.16|623.76|625.55|623.15|0
1651832020000|2022-05-06 10:13:40|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1651832030000|2022-05-06 10:13:50|626.9|624.5|625.91|623.51|626.9|624.5|625.91|623.51|0
1651832040000|2022-05-06 10:14:00|625.31|622.91|625.06|622.66|625.31|622.91|624.93|622.53|0
1651832050000|2022-05-06 10:14:10|624.57|622.17|624.44|622.04|624.57|622.17|624.44|622.04|0
1651832060000|2022-05-06 10:14:20|624.57|622.17|624.93|622.53|624.93|622.53|624.44|622.04|0
1651832070000|2022-05-06 10:14:30|625.18|622.78|625.18|622.78|625.31|622.91|625.18|622.78|0
1651832080000|2022-05-06 10:14:40|625.42|623.02|624.82|622.42|625.42|623.02|624.82|622.42|0
1651832090000|2022-05-06 10:14:50|625.18|622.78|624.2|621.8|625.18|622.78|624.2|621.8|0
1651832100000|2022-05-06 10:15:00|624.32|621.92|624.2|621.8|624.32|621.92|624.2|621.8|0
1651832110000|2022-05-06 10:15:10|624.44|622.04|624.69|622.29|624.69|622.29|624.44|622.04|0
1651832120000|2022-05-06 10:15:20|624.44|622.04|624.82|622.42|624.82|622.42|624.44|622.04|0
1651832130000|2022-05-06 10:15:30|625.18|622.78|624.69|622.29|625.18|622.78|624.44|622.04|0
1651832140000|2022-05-06 10:15:40|624.44|622.04|624.2|621.8|624.69|622.29|624.2|621.8|0
1651832150000|2022-05-06 10:15:50|623.95|621.55|623.95|621.55|623.95|621.55|623.95|621.55|0
1651832160000|2022-05-06 10:16:00|623.71|621.31|624.2|621.8|624.2|621.8|623.71|621.31|0
1651832170000|2022-05-06 10:16:10|624.08|621.68|624.08|621.68|624.08|621.68|624.08|621.68|0
1651832180000|2022-05-06 10:16:20|624.2|621.8|624.32|621.92|624.44|622.04|624.2|621.8|0
1651832190000|2022-05-06 10:16:30|624.2|621.8|624.32|621.92|624.44|622.04|624.2|621.8|0
1651832200000|2022-05-06 10:16:40|624.2|621.8|623.95|621.55|624.2|621.8|623.95|621.55|0
1651832210000|2022-05-06 10:16:50|623.83|621.43|624.08|621.68|624.08|621.68|623.71|621.31|0
1651832220000|2022-05-06 10:17:00|623.95|621.55|624.2|621.8|624.2|621.8|623.83|621.43|0
1651832230000|2022-05-06 10:17:10|624.44|622.04|624.57|622.17|624.69|622.29|624.44|622.04|0
1651832240000|2022-05-06 10:17:20|624.69|622.29|624.93|622.53|625.31|622.91|624.69|622.29|0
1651832250000|2022-05-06 10:17:30|625.18|622.78|625.18|622.78|625.31|622.91|624.93|622.53|0
1651832260000|2022-05-06 10:17:40|625.06|622.66|624.57|622.17|625.06|622.66|624.57|622.17|0
1651832270000|2022-05-06 10:17:50|624.81|622.41|625.18|622.78|625.18|622.78|624.81|622.41|0
1651832280000|2022-05-06 10:18:00|625.06|622.66|626.16|623.76|626.16|623.76|625.06|622.66|0
1651832290000|2022-05-06 10:18:10|626.29|623.89|626.16|623.76|626.4|624|626.04|623.64|0
1651832300000|2022-05-06 10:18:20|626.4|624|626.65|624.25|626.65|624.25|626.16|623.76|0
1651832310000|2022-05-06 10:18:30|626.4|624|626.78|624.38|626.89|624.49|626.4|624|0
1651832320000|2022-05-06 10:18:40|626.4|624|627.27|624.87|627.27|624.87|626.4|624|0
1651832330000|2022-05-06 10:18:50|627.14|624.74|626.65|624.25|627.39|624.99|626.65|624.25|0
1651832340000|2022-05-06 10:19:00|626.4|624|625.91|623.51|626.4|624|625.91|623.51|0
1651832350000|2022-05-06 10:19:10|625.67|623.27|625.06|622.66|625.67|623.27|625.06|622.66|0
1651832360000|2022-05-06 10:19:20|624.69|622.29|625.18|622.78|625.18|622.78|624.69|622.29|0
1651832370000|2022-05-06 10:19:30|624.44|622.04|624.2|621.8|624.81|622.41|623.95|621.55|0
1651832380000|2022-05-06 10:19:40|624.08|621.68|624.08|621.68|624.2|621.8|624.08|621.68|0
1651832390000|2022-05-06 10:19:50|624.2|621.8|624.44|622.04|624.44|622.04|624.2|621.8|0
1651832400000|2022-05-06 10:20:00|624.32|621.92|624.08|621.68|624.32|621.92|624.08|621.68|0
1651832410000|2022-05-06 10:20:10|623.71|621.31|623.95|621.55|623.95|621.55|623.71|621.31|0
1651832420000|2022-05-06 10:20:20|623.46|621.06|622.97|620.57|623.46|621.06|622.97|620.57|0
1651832430000|2022-05-06 10:20:30|622.48|620.08|622.73|620.33|622.73|620.33|622.36|619.96|0
1651832440000|2022-05-06 10:20:40|622.61|620.21|622.48|620.08|622.73|620.33|622.48|620.08|0
1651832450000|2022-05-06 10:20:50|622.12|619.72|622.73|620.33|622.73|620.33|622.12|619.72|0
1651832460000|2022-05-06 10:21:00|622.97|620.57|623.95|621.55|623.95|621.55|622.97|620.57|0
1651832470000|2022-05-06 10:21:10|624.44|622.04|624.81|622.41|624.93|622.53|624.44|622.04|0
1651832480000|2022-05-06 10:21:20|625.18|622.78|624.08|621.68|625.18|622.78|624.08|621.68|0
1651832490000|2022-05-06 10:21:30|623.83|621.43|623.34|620.94|623.95|621.55|623.34|620.94|0
1651832500000|2022-05-06 10:21:40|623.22|620.82|623.34|620.94|623.34|620.94|623.22|620.82|0
1651832510000|2022-05-06 10:21:50|623.22|620.82|623.46|621.06|623.46|621.06|623.22|620.82|0
1651832520000|2022-05-06 10:22:00|623.71|621.31|622.97|620.57|623.71|621.31|622.97|620.57|0
1651832530000|2022-05-06 10:22:10|622.73|620.33|623.71|621.31|623.71|621.31|622.73|620.33|0
1651832540000|2022-05-06 10:22:20|623.59|621.19|623.71|621.31|623.71|621.31|623.59|621.19|0
1651832550000|2022-05-06 10:22:30|623.83|621.43|623.83|621.43|623.83|621.43|623.71|621.31|0
1651832560000|2022-05-06 10:22:40|623.71|621.31|623.95|621.55|623.95|621.55|623.71|621.31|0
1651832570000|2022-05-06 10:22:50|624.08|621.68|624.08|621.68|624.08|621.68|623.83|621.43|0
1651832580000|2022-05-06 10:23:00|623.95|621.55|623.22|620.82|623.95|621.55|623.22|620.82|0
1651832590000|2022-05-06 10:23:10|623.1|620.7|622.97|620.57|623.22|620.82|622.97|620.57|0
1651832600000|2022-05-06 10:23:20|623.46|621.06|623.46|621.06|623.46|621.06|623.46|621.06|0
1651832610000|2022-05-06 10:23:30|623.22|620.82|623.22|620.82|623.22|620.82|623.1|620.7|0
1651832620000|2022-05-06 10:23:40|623.1|620.7|623.1|620.7|623.1|620.7|622.97|620.57|0
1651832630000|2022-05-06 10:23:50|623.22|620.82|622.73|620.33|623.22|620.82|622.73|620.33|0
1651832640000|2022-05-06 10:24:00|622.85|620.45|621.5|619.1|622.85|620.45|621.5|619.1|0
1651832650000|2022-05-06 10:24:10|621.25|618.85|620.89|618.49|621.25|618.85|620.27|617.87|0
1651832660000|2022-05-06 10:24:20|621.01|618.61|621.14|618.74|621.14|618.74|620.76|618.36|0
1651832670000|2022-05-06 10:24:30|621.25|618.85|621.01|618.61|621.25|618.85|621.01|618.61|0
1651832680000|2022-05-06 10:24:40|621.74|619.34|622.12|619.72|622.36|619.96|621.74|619.34|0
1651832690000|2022-05-06 10:24:50|622.48|620.08|621.87|619.47|622.48|620.08|621.87|619.47|0
1651832700000|2022-05-06 10:25:00|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1651832710000|2022-05-06 10:25:10|621.5|619.1|621.25|618.85|621.5|619.1|621.25|618.85|0
1651832720000|2022-05-06 10:25:20|620.76|618.36|620.89|618.49|620.89|618.49|620.27|617.87|0
1651832730000|2022-05-06 10:25:30|620.76|618.36|621.25|618.85|621.25|618.85|620.76|618.36|0
1651832740000|2022-05-06 10:25:40|621.01|618.61|621.01|618.61|621.14|618.74|621.01|618.61|0
1651832750000|2022-05-06 10:25:50|621.25|618.85|621.74|619.34|621.74|619.34|621.25|618.85|0
1651832760000|2022-05-06 10:26:00|621.63|619.23|621.63|619.23|621.63|619.23|621.63|619.23|0
1651832770000|2022-05-06 10:26:10|621.74|619.34|621.63|619.23|621.74|619.34|621.5|619.1|0
1651832780000|2022-05-06 10:26:20|621.25|618.85|620.89|618.49|621.25|618.85|620.89|618.49|0
1651832790000|2022-05-06 10:26:30|621.14|618.74|620.76|618.36|621.14|618.74|620.76|618.36|0
1651832800000|2022-05-06 10:26:40|620.89|618.49|621.25|618.85|621.25|618.85|620.89|618.49|0
1651832810000|2022-05-06 10:26:50|621.38|618.98|621.25|618.85|621.38|618.98|621.25|618.85|0
1651832820000|2022-05-06 10:27:00|621.14|618.74|620.52|618.12|621.14|618.74|620.16|617.76|0
1651832830000|2022-05-06 10:27:10|620.27|617.87|620.52|618.12|620.52|618.12|620.27|617.87|0
1651832840000|2022-05-06 10:27:20|620.4|618|619.91|617.51|620.4|618|619.78|617.38|0
1651832850000|2022-05-06 10:27:30|620.03|617.63|619.67|617.27|620.03|617.63|619.67|617.27|0
1651832860000|2022-05-06 10:27:40|619.54|617.14|619.42|617.02|619.54|617.14|619.42|617.02|0
1651832870000|2022-05-06 10:27:50|619.54|617.14|619.78|617.38|619.78|617.38|619.54|617.14|0
1651832880000|2022-05-06 10:28:00|619.54|617.14|619.54|617.14|619.91|617.51|619.54|617.14|0
1651832890000|2022-05-06 10:28:10|619.05|616.65|618.8|616.4|619.05|616.65|618.8|616.4|0
1651832900000|2022-05-06 10:28:20|619.05|616.65|619.05|616.65|619.05|616.65|619.05|616.65|0
1651832910000|2022-05-06 10:28:30|619.54|617.14|619.18|616.78|619.54|617.14|619.18|616.78|0
1651832920000|2022-05-06 10:28:40|619.29|616.89|619.18|616.78|619.42|617.02|619.18|616.78|0
1651832930000|2022-05-06 10:28:50|619.05|616.65|619.29|616.89|619.29|616.89|619.05|616.65|0
1651832940000|2022-05-06 10:29:00|618.93|616.53|618.93|616.53|618.93|616.53|618.93|616.53|0
1651832950000|2022-05-06 10:29:10|618.8|616.4|619.05|616.65|619.18|616.78|618.8|616.4|0
1651832960000|2022-05-06 10:29:20|618.93|616.53|619.05|616.65|619.05|616.65|618.93|616.53|0
1651832970000|2022-05-06 10:29:30|619.78|617.38|619.54|617.14|619.91|617.51|619.54|617.14|0
1651832980000|2022-05-06 10:29:40|619.67|617.27|619.29|616.89|619.67|617.27|619.29|616.89|0
1651832990000|2022-05-06 10:29:50|619.18|616.78|619.05|616.65|619.18|616.78|619.05|616.65|0
1651833000000|2022-05-06 10:30:00|619.18|616.78|617.95|615.55|619.18|616.78|617.95|615.55|0
1651833010000|2022-05-06 10:30:10|617.82|615.42|617.95|615.55|618.07|615.67|617.82|615.42|0
1651833020000|2022-05-06 10:30:20|618.07|615.67|617.71|615.31|618.07|615.67|617.46|615.06|0
1651833030000|2022-05-06 10:30:30|617.58|615.18|617.58|615.18|617.58|615.18|617.46|615.06|0
1651833040000|2022-05-06 10:30:40|617.82|615.42|617.82|615.42|617.95|615.55|617.82|615.42|0
1651833050000|2022-05-06 10:30:50|617.71|615.31|617.82|615.42|617.82|615.42|617.71|615.31|0
1651833060000|2022-05-06 10:31:00|617.58|615.18|617.95|615.55|617.95|615.55|617.58|615.18|0
1651833070000|2022-05-06 10:31:10|617.71|615.31|617.58|615.18|617.71|615.31|617.46|615.06|0
1651833080000|2022-05-06 10:31:20|617.82|615.42|616.84|614.44|617.82|615.42|616.84|614.44|0
1651833090000|2022-05-06 10:31:30|616.24|613.84|615.37|612.97|616.24|613.84|615.37|612.97|0
1651833100000|2022-05-06 10:31:40|615.62|613.22|616.24|613.84|616.24|613.84|615.62|613.22|0
1651833110000|2022-05-06 10:31:50|616.35|613.95|617.09|614.69|617.09|614.69|616.35|613.95|0
1651833120000|2022-05-06 10:32:00|616.84|614.44|617.09|614.69|617.09|614.69|616.84|614.44|0
1651833130000|2022-05-06 10:32:10|616.97|614.57|616.84|614.44|617.09|614.69|616.84|614.44|0
1651833140000|2022-05-06 10:32:20|616.73|614.33|616.6|614.2|616.73|614.33|616.35|613.95|0
1651833150000|2022-05-06 10:32:30|616.84|614.44|616.97|614.57|616.97|614.57|616.84|614.44|0
1651833160000|2022-05-06 10:32:40|617.09|614.69|617.22|614.82|617.22|614.82|616.84|614.44|0
1651833170000|2022-05-06 10:32:50|617.09|614.69|617.22|614.82|617.33|614.93|617.09|614.69|0
1651833180000|2022-05-06 10:33:00|617.09|614.69|618.07|615.67|618.07|615.67|617.09|614.69|0
1651833190000|2022-05-06 10:33:10|617.82|615.42|618.07|615.67|618.07|615.67|617.82|615.42|0
1651833200000|2022-05-06 10:33:20|618.31|615.91|618.8|616.4|618.8|616.4|618.2|615.8|0
1651833210000|2022-05-06 10:33:30|618.93|616.53|619.18|616.78|619.42|617.02|618.93|616.53|0
1651833220000|2022-05-06 10:33:40|619.42|617.02|619.67|617.27|619.78|617.38|619.29|616.89|0
1651833230000|2022-05-06 10:33:50|619.78|617.38|620.52|618.12|620.52|618.12|619.78|617.38|0
1651833240000|2022-05-06 10:34:00|620.4|618|620.03|617.63|620.4|618|619.78|617.38|0
1651833250000|2022-05-06 10:34:10|620.27|617.87|620.76|618.36|620.76|618.36|620.27|617.87|0
1651833260000|2022-05-06 10:34:20|620.4|618|620.4|618|620.65|618.25|620.4|618|0
1651833270000|2022-05-06 10:34:30|620.65|618.25|620.76|618.36|620.76|618.36|620.52|618.12|0
1651833280000|2022-05-06 10:34:40|620.4|618|620.52|618.12|620.52|618.12|620.4|618|0
1651833290000|2022-05-06 10:34:50|620.65|618.25|620.76|618.36|620.76|618.36|620.65|618.25|0
1651833300000|2022-05-06 10:35:00|620.89|618.49|620.89|618.49|621.01|618.61|620.76|618.36|0
1651833310000|2022-05-06 10:35:10|620.52|618.12|620.4|618|620.52|618.12|620.27|617.87|0
1651833320000|2022-05-06 10:35:20|620.52|618.12|620.65|618.25|620.65|618.25|620.52|618.12|0
1651833330000|2022-05-06 10:35:30|620.52|618.12|619.67|617.27|620.52|618.12|619.54|617.14|0
1651833340000|2022-05-06 10:35:40|620.16|617.76|620.16|617.76|620.27|617.87|620.16|617.76|0
1651833350000|2022-05-06 10:35:50|620.27|617.87|620.27|617.87|620.27|617.87|620.16|617.76|0
1651833360000|2022-05-06 10:36:00|620.52|618.12|621.25|618.85|621.25|618.85|620.52|618.12|0
1651833370000|2022-05-06 10:36:10|621.5|619.1|621.38|618.98|621.5|619.1|621.38|618.98|0
1651833380000|2022-05-06 10:36:20|621.74|619.34|621.25|618.85|621.74|619.34|621.25|618.85|0
1651833390000|2022-05-06 10:36:30|621.14|618.74|621.87|619.47|621.87|619.47|621.14|618.74|0
1651833400000|2022-05-06 10:36:40|621.99|619.59|622.48|620.08|622.48|620.08|621.99|619.59|0
1651833410000|2022-05-06 10:36:50|621.74|619.34|620.89|618.49|621.74|619.34|620.89|618.49|0
1651833420000|2022-05-06 10:37:00|621.01|618.61|621.87|619.47|621.87|619.47|621.01|618.61|0
1651833430000|2022-05-06 10:37:10|621.99|619.59|621.87|619.47|621.99|619.59|621.87|619.47|0
1651833440000|2022-05-06 10:37:20|621.74|619.34|621.87|619.47|621.99|619.59|621.74|619.34|0
1651833450000|2022-05-06 10:37:30|621.74|619.34|621.14|618.74|621.99|619.59|621.14|618.74|0
1651833460000|2022-05-06 10:37:40|621.5|619.1|621.01|618.61|621.5|619.1|621.01|618.61|0
1651833470000|2022-05-06 10:37:50|621.14|618.74|620.03|617.63|621.14|618.74|620.03|617.63|0
1651833480000|2022-05-06 10:38:00|619.78|617.38|619.91|617.51|619.91|617.51|619.78|617.38|0
1651833490000|2022-05-06 10:38:10|620.15|617.75|620.27|617.87|620.27|617.87|620.15|617.75|0
1651833500000|2022-05-06 10:38:20|620.03|617.63|620.4|618|620.4|618|620.03|617.63|0
1651833510000|2022-05-06 10:38:30|620.52|618.12|620.15|617.75|620.65|618.25|620.15|617.75|0
1651833520000|2022-05-06 10:38:40|619.66|617.26|619.05|616.65|619.66|617.26|619.05|616.65|0
1651833530000|2022-05-06 10:38:50|619.29|616.89|619.42|617.02|619.42|617.02|619.29|616.89|0
1651833540000|2022-05-06 10:39:00|619.17|616.77|619.17|616.77|619.42|617.02|619.17|616.77|0
1651833550000|2022-05-06 10:39:10|619.42|617.02|619.66|617.26|619.78|617.38|619.42|617.02|0
1651833560000|2022-05-06 10:39:20|619.78|617.38|620.03|617.63|620.03|617.63|619.78|617.38|0
1651833570000|2022-05-06 10:39:30|619.91|617.51|619.91|617.51|620.15|617.75|619.78|617.38|0
1651833580000|2022-05-06 10:39:40|619.78|617.38|619.54|617.14|619.78|617.38|619.29|616.89|0
1651833590000|2022-05-06 10:39:50|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1651833600000|2022-05-06 10:40:00|619.17|616.77|619.42|617.02|619.42|617.02|619.17|616.77|0
1651833610000|2022-05-06 10:40:10|619.91|617.51|620.15|617.75|620.15|617.75|619.91|617.51|0
1651833620000|2022-05-06 10:40:20|620.03|617.63|620.52|618.12|620.52|618.12|620.03|617.63|0
1651833630000|2022-05-06 10:40:30|620.27|617.87|621.14|618.74|621.14|618.74|620.27|617.87|0
1651833640000|2022-05-06 10:40:40|621.13|618.73|621.01|618.61|621.25|618.85|621.01|618.61|0
1651833650000|2022-05-06 10:40:50|620.52|618.12|620.76|618.36|620.76|618.36|620.52|618.12|0
1651833660000|2022-05-06 10:41:00|620.89|618.49|620.89|618.49|620.89|618.49|620.64|618.24|0
1651833670000|2022-05-06 10:41:10|621.01|618.61|621.87|619.47|621.87|619.47|621.01|618.61|0
1651833680000|2022-05-06 10:41:20|622.12|619.72|622.23|619.83|622.23|619.83|621.99|619.59|0
1651833690000|2022-05-06 10:41:30|622.36|619.96|622.12|619.72|622.36|619.96|621.87|619.47|0
1651833700000|2022-05-06 10:41:40|622.36|619.96|622.36|619.96|622.48|620.08|622.36|619.96|0
1651833710000|2022-05-06 10:41:50|622.61|620.21|622.23|619.83|622.61|620.21|622.23|619.83|0
1651833720000|2022-05-06 10:42:00|622.36|619.96|622.23|619.83|622.48|620.08|622.23|619.83|0
1651833730000|2022-05-06 10:42:10|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1651833740000|2022-05-06 10:42:20|622.23|619.83|622.23|619.83|622.23|619.83|622.12|619.72|0
1651833750000|2022-05-06 10:42:30|622.72|620.32|622.97|620.57|622.97|620.57|622.23|619.83|0
1651833760000|2022-05-06 10:42:40|622.48|620.08|622.48|620.08|622.48|620.08|622.12|619.72|0
1651833770000|2022-05-06 10:42:50|622.61|620.21|620.76|618.36|622.61|620.21|620.76|618.36|0
1651833780000|2022-05-06 10:43:00|621.01|618.61|620.76|618.36|621.01|618.61|620.76|618.36|0
1651833790000|2022-05-06 10:43:10|620.89|618.49|621.01|618.61|621.01|618.61|620.89|618.49|0
1651833800000|2022-05-06 10:43:20|620.76|618.36|620.76|618.36|621.01|618.61|620.76|618.36|0
1651833810000|2022-05-06 10:43:30|620.89|618.49|620.15|617.75|620.89|618.49|620.15|617.75|0
1651833820000|2022-05-06 10:43:40|619.78|617.38|619.42|617.02|619.78|617.38|619.42|617.02|0
1651833830000|2022-05-06 10:43:50|619.54|617.14|619.91|617.51|619.91|617.51|619.54|617.14|0
1651833840000|2022-05-06 10:44:00|620.15|617.75|620.4|618|620.4|618|620.15|617.75|0
1651833850000|2022-05-06 10:44:10|620.27|617.87|621.25|618.85|621.38|618.98|620.27|617.87|0
1651833860000|2022-05-06 10:44:20|621.13|618.73|621.74|619.34|621.74|619.34|620.76|618.36|0
1651833870000|2022-05-06 10:44:30|621.62|619.22|621.62|619.22|621.74|619.34|621.62|619.22|0
1651833880000|2022-05-06 10:44:40|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1651833890000|2022-05-06 10:44:50|621.87|619.47|621.25|618.85|621.87|619.47|621.25|618.85|0
1651833900000|2022-05-06 10:45:00|621.38|618.98|621.5|619.1|621.5|619.1|621.25|618.85|0
1651833910000|2022-05-06 10:45:10|621.99|619.59|621.74|619.34|622.23|619.83|621.74|619.34|0
1651833920000|2022-05-06 10:45:20|621.87|619.47|622.11|619.71|622.11|619.71|621.74|619.34|0
1651833930000|2022-05-06 10:45:30|621.87|619.47|621.62|619.22|621.99|619.59|621.62|619.22|0
1651833940000|2022-05-06 10:45:40|621.74|619.34|621.74|619.34|622.23|619.83|621.74|619.34|0
1651833950000|2022-05-06 10:45:50|622.23|619.83|622.61|620.21|622.61|620.21|622.23|619.83|0
1651833960000|2022-05-06 10:46:00|622.23|619.83|623.1|620.7|623.1|620.7|622.23|619.83|0
1651833970000|2022-05-06 10:46:10|622.72|620.32|622.61|620.21|622.72|620.32|622.61|620.21|0
1651833980000|2022-05-06 10:46:20|622.48|620.08|622.36|619.96|622.48|620.08|622.36|619.96|0
1651833990000|2022-05-06 10:46:30|622.23|619.83|621.5|619.1|622.23|619.83|621.5|619.1|0
1651834000000|2022-05-06 10:46:40|621.62|619.22|621.87|619.47|621.87|619.47|621.38|618.98|0
1651834010000|2022-05-06 10:46:50|622.23|619.83|622.48|620.08|622.48|620.08|622.23|619.83|0
1651834020000|2022-05-06 10:47:00|622.72|620.32|622.36|619.96|622.85|620.45|622.36|619.96|0
1651834030000|2022-05-06 10:47:10|622.11|619.71|622.48|620.08|622.72|620.32|622.11|619.71|0
1651834040000|2022-05-06 10:47:20|622.61|620.21|622.61|620.21|622.97|620.57|622.48|620.08|0
1651834050000|2022-05-06 10:47:30|622.72|620.32|622.6|620.2|622.72|620.32|622.6|620.2|0
1651834060000|2022-05-06 10:47:40|622.23|619.83|621.74|619.34|622.6|620.2|621.74|619.34|0
1651834080000|2022-05-06 10:48:00|621.5|619.1|621.74|619.34|621.74|619.34|621.5|619.1|0
1651834090000|2022-05-06 10:48:10|621.38|618.98|622.11|619.71|622.11|619.71|621.38|618.98|0
1651834100000|2022-05-06 10:48:20|621.99|619.59|621.87|619.47|621.99|619.59|621.87|619.47|0
1651834110000|2022-05-06 10:48:30|621.74|619.34|621.87|619.47|621.87|619.47|621.74|619.34|0
1651834120000|2022-05-06 10:48:40|621.74|619.34|621.9|619.5|621.9|619.5|621.66|619.26|0
1651834130000|2022-05-06 10:48:50|622.02|619.62|621.53|619.13|622.02|619.62|621.53|619.13|0
1651834140000|2022-05-06 10:49:00|621.66|619.26|621.78|619.38|621.78|619.38|621.66|619.26|0
1651834150000|2022-05-06 10:49:10|620.8|618.4|621.04|618.64|621.04|618.64|620.55|618.15|0
1651834160000|2022-05-06 10:49:20|620.92|618.52|620.31|617.91|620.92|618.52|620.31|617.91|0
1651834170000|2022-05-06 10:49:30|620.43|618.03|620.31|617.91|620.43|618.03|620.31|617.91|0
1651834180000|2022-05-06 10:49:40|620.06|617.66|620.55|618.15|620.55|618.15|620.06|617.66|0
1651834200000|2022-05-06 10:50:00|620.68|618.28|620.55|618.15|620.68|618.28|620.19|617.79|0
1651834210000|2022-05-06 10:50:10|620.31|617.91|620.19|617.79|620.31|617.91|620.19|617.79|0
1651834220000|2022-05-06 10:50:20|620.43|618.03|620.06|617.66|620.43|618.03|620.06|617.66|0
1651834230000|2022-05-06 10:50:30|619.94|617.54|619.94|617.54|619.94|617.54|619.82|617.42|0
1651834240000|2022-05-06 10:50:40|620.19|617.79|619.94|617.54|620.19|617.79|619.82|617.42|0
1651834250000|2022-05-06 10:50:50|619.82|617.42|619.94|617.54|619.94|617.54|619.82|617.42|0
1651834260000|2022-05-06 10:51:00|620.06|617.66|620.31|617.91|620.55|618.15|620.06|617.66|0
1651834270000|2022-05-06 10:51:10|620.19|617.79|620.31|617.91|620.31|617.91|620.19|617.79|0
1651834280000|2022-05-06 10:51:20|620.43|618.03|620.31|617.91|620.43|618.03|620.31|617.91|0
1651834290000|2022-05-06 10:51:30|620.19|617.79|620.8|618.4|621.04|618.64|620.19|617.79|0
1651834300000|2022-05-06 10:51:40|621.04|618.64|621.78|619.38|621.78|619.38|621.04|618.64|0
1651834310000|2022-05-06 10:51:50|621.66|619.26|621.53|619.13|621.66|619.26|621.53|619.13|0
1651834320000|2022-05-06 10:52:00|621.78|619.38|622.39|619.99|622.76|620.36|621.78|619.38|0
1651834330000|2022-05-06 10:52:10|622.15|619.75|623|620.6|623.13|620.73|622.15|619.75|0
1651834340000|2022-05-06 10:52:20|623.25|620.85|623.98|621.58|624.23|621.83|623.25|620.85|0
1651834350000|2022-05-06 10:52:30|624.23|621.83|624.35|621.95|624.35|621.95|624.23|621.83|0
1651834360000|2022-05-06 10:52:40|624.47|622.07|624.23|621.83|624.72|622.32|624.23|621.83|0
1651834370000|2022-05-06 10:52:50|623.98|621.58|624.47|622.07|624.47|622.07|623.98|621.58|0
1651834380000|2022-05-06 10:53:00|624.6|622.2|624.23|621.83|624.6|622.2|624.23|621.83|0
1651834390000|2022-05-06 10:53:10|623.49|621.09|623.98|621.58|623.98|621.58|623.49|621.09|0
1651834400000|2022-05-06 10:53:20|624.23|621.83|624.6|622.2|624.72|622.32|624.23|621.83|0
1651834410000|2022-05-06 10:53:30|624.84|622.44|624.96|622.56|624.96|622.56|624.84|622.44|0
1651834420000|2022-05-06 10:53:40|624.6|622.2|623.62|621.22|624.6|622.2|623.62|621.22|0
1651834430000|2022-05-06 10:53:50|623.49|621.09|623.98|621.58|623.98|621.58|623.49|621.09|0
1651834440000|2022-05-06 10:54:00|623.74|621.34|624.47|622.07|624.47|622.07|623.74|621.34|0
1651834450000|2022-05-06 10:54:10|624.23|621.83|624.23|621.83|624.47|622.07|624.23|621.83|0
1651834460000|2022-05-06 10:54:20|624.47|622.07|624.96|622.56|624.96|622.56|624.47|622.07|0
1651834470000|2022-05-06 10:54:30|625.21|622.81|625.45|623.05|625.45|623.05|625.21|622.81|0
1651834480000|2022-05-06 10:54:40|625.21|622.81|624.35|621.95|625.21|622.81|624.35|621.95|0
1651834490000|2022-05-06 10:54:50|624.11|621.71|624.47|622.07|624.47|622.07|624.11|621.71|0
1651834500000|2022-05-06 10:55:00|624.96|622.56|625.21|622.81|625.21|622.81|624.96|622.56|0
1651834510000|2022-05-06 10:55:10|624.96|622.56|625.45|623.05|625.45|623.05|624.96|622.56|0
1651834520000|2022-05-06 10:55:20|625.58|623.18|624.84|622.44|625.58|623.18|624.84|622.44|0
1651834530000|2022-05-06 10:55:30|624.72|622.32|624.96|622.56|625.21|622.81|624.72|622.32|0
1651834540000|2022-05-06 10:55:40|625.09|622.69|625.09|622.69|625.09|622.69|624.96|622.56|0
1651834550000|2022-05-06 10:55:50|625.33|622.93|625.94|623.54|625.94|623.54|625.33|622.93|0
1651834560000|2022-05-06 10:56:00|625.58|623.18|626.43|624.03|626.43|624.03|625.58|623.18|0
1651834570000|2022-05-06 10:56:10|626.56|624.16|626.43|624.03|626.68|624.28|626.43|624.03|0
1651834580000|2022-05-06 10:56:20|626.31|623.91|626.19|623.79|626.31|623.91|626.19|623.79|0
1651834590000|2022-05-06 10:56:30|626.31|623.91|626.19|623.79|626.31|623.91|626.19|623.79|0
1651834600000|2022-05-06 10:56:40|626.56|624.16|626.56|624.16|626.56|624.16|626.56|624.16|0
1651834610000|2022-05-06 10:56:50|626.68|624.28|626.68|624.28|626.81|624.41|626.68|624.28|0
1651834620000|2022-05-06 10:57:00|626.81|624.41|626.43|624.03|626.92|624.52|626.43|624.03|0
1651834630000|2022-05-06 10:57:10|626.19|623.79|626.56|624.16|626.56|624.16|626.19|623.79|0
1651834640000|2022-05-06 10:57:20|626.68|624.28|626.68|624.28|626.68|624.28|626.68|624.28|0
1651834650000|2022-05-06 10:57:30|626.43|624.03|626.43|624.03|626.43|624.03|626.31|623.91|0
1651834660000|2022-05-06 10:57:40|626.56|624.16|627.17|624.77|627.17|624.77|626.56|624.16|0
1651834670000|2022-05-06 10:57:50|627.41|625.01|627.41|625.01|627.41|625.01|627.41|625.01|0
1651834680000|2022-05-06 10:58:00|627.17|624.77|627.17|624.77|627.17|624.77|627.05|624.65|0
1651834690000|2022-05-06 10:58:10|627.41|625.01|627.41|625.01|627.66|625.26|627.41|625.01|0
1651834700000|2022-05-06 10:58:20|627.54|625.14|627.41|625.01|628.39|625.99|627.41|625.01|0
1651834710000|2022-05-06 10:58:30|626.43|624.03|626.43|624.03|626.43|624.03|626.19|623.79|0
1651834720000|2022-05-06 10:58:40|626.68|624.28|626.43|624.03|626.68|624.28|626.43|624.03|0
1651834730000|2022-05-06 10:58:50|626.68|624.28|626.68|624.28|626.68|624.28|626.68|624.28|0
1651834740000|2022-05-06 10:59:00|626.92|624.52|626.92|624.52|626.92|624.52|626.92|624.52|0
1651834750000|2022-05-06 10:59:10|627.17|624.77|626.56|624.16|627.17|624.77|626.56|624.16|0
1651834760000|2022-05-06 10:59:20|626.43|624.03|626.19|623.79|626.43|624.03|626.19|623.79|0
1651834770000|2022-05-06 10:59:30|624.72|622.32|623.98|621.58|624.72|622.32|623.98|621.58|0
1651834780000|2022-05-06 10:59:40|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1651834790000|2022-05-06 10:59:50|623.62|621.22|624.23|621.83|624.23|621.83|623.62|621.22|0
1651834800000|2022-05-06 11:00:00|623.98|621.58|624.47|622.07|624.47|622.07|623.86|621.46|0
1651834810000|2022-05-06 11:00:10|625.45|623.05|625.09|622.69|625.7|623.3|625.09|622.69|0
1651834820000|2022-05-06 11:00:20|625.21|622.81|624.84|622.44|625.33|622.93|624.72|622.32|0
1651834830000|2022-05-06 11:00:30|624.96|622.56|625.21|622.81|625.45|623.05|624.96|622.56|0
1651834840000|2022-05-06 11:00:40|625.45|623.05|626.43|624.03|626.43|624.03|625.45|623.05|0
1651834850000|2022-05-06 11:00:50|625.94|623.54|627.66|625.26|627.66|625.26|625.94|623.54|0
1651834860000|2022-05-06 11:01:00|628.15|625.75|629.38|626.98|629.38|626.98|627.9|625.5|0
1651834870000|2022-05-06 11:01:10|629.13|626.73|628.89|626.49|629.13|626.73|628.89|626.49|0
1651834880000|2022-05-06 11:01:20|629.38|626.98|629.01|626.61|629.38|626.98|629.01|626.61|0
1651834890000|2022-05-06 11:01:30|629.62|627.22|629.62|627.22|629.62|627.22|629.13|626.73|0
1651834900000|2022-05-06 11:01:40|629.38|626.98|629.13|626.73|629.38|626.98|629.13|626.73|0
1651834910000|2022-05-06 11:01:50|628.89|626.49|629.38|626.98|629.62|627.22|628.89|626.49|0
1651834920000|2022-05-06 11:02:00|629.26|626.86|628.39|625.99|629.26|626.86|628.39|625.99|0
1651834930000|2022-05-06 11:02:10|627.9|625.5|627.17|624.77|627.9|625.5|627.17|624.77|0
1651834940000|2022-05-06 11:02:20|627.66|625.26|627.17|624.77|627.79|625.39|627.17|624.77|0
1651834950000|2022-05-06 11:02:30|627.41|625.01|626.92|624.52|627.41|625.01|626.92|624.52|0
1651834960000|2022-05-06 11:02:40|626.68|624.28|627.3|624.9|627.3|624.9|626.68|624.28|0
1651834970000|2022-05-06 11:02:50|627.17|624.77|627.17|624.77|627.17|624.77|626.92|624.52|0
1651834980000|2022-05-06 11:03:00|627.41|625.01|627.66|625.26|627.66|625.26|627.41|625.01|0
1651834990000|2022-05-06 11:03:10|627.17|624.77|626.8|624.4|627.17|624.77|626.8|624.4|0
1651835000000|2022-05-06 11:03:20|626.68|624.28|626.43|624.03|626.68|624.28|626.43|624.03|0
1651835010000|2022-05-06 11:03:30|625.94|623.54|626.43|624.03|626.43|624.03|625.94|623.54|0
1651835020000|2022-05-06 11:03:40|626.68|624.28|626.92|624.52|626.92|624.52|626.56|624.16|0
1651835030000|2022-05-06 11:03:50|627.17|624.77|627.17|624.77|627.41|625.01|627.17|624.77|0
1651835040000|2022-05-06 11:04:00|627.3|624.9|627.41|625.01|627.41|625.01|627.3|624.9|0
1651835050000|2022-05-06 11:04:10|627.79|625.39|627.54|625.14|627.79|625.39|627.41|625.01|0
1651835060000|2022-05-06 11:04:20|627.9|625.5|627.79|625.39|627.9|625.5|627.66|625.26|0
1651835070000|2022-05-06 11:04:30|628.03|625.63|628.52|626.12|628.52|626.12|628.03|625.63|0
1651835080000|2022-05-06 11:04:40|628.64|626.24|629.13|626.73|629.13|626.73|628.39|625.99|0
1651835090000|2022-05-06 11:04:50|628.88|626.48|629.5|627.1|629.5|627.1|628.88|626.48|0
1651835100000|2022-05-06 11:05:00|629.38|626.98|629.5|627.1|629.5|627.1|629.26|626.86|0
1651835110000|2022-05-06 11:05:10|629.38|626.98|629.13|626.73|629.62|627.22|629.13|626.73|0
1651835120000|2022-05-06 11:05:20|629.38|626.98|630.36|627.96|630.36|627.96|629.38|626.98|0
1651835130000|2022-05-06 11:05:30|630.6|628.2|629.13|626.73|630.6|628.2|629.13|626.73|0
1651835140000|2022-05-06 11:05:40|629.26|626.86|629.75|627.35|629.75|627.35|629.26|626.86|0
1651835150000|2022-05-06 11:05:50|630.11|627.71|629.62|627.22|630.11|627.71|629.62|627.22|0
1651835160000|2022-05-06 11:06:00|629.38|626.98|629.38|626.98|629.38|626.98|629.26|626.86|0
1651835170000|2022-05-06 11:06:10|629.62|627.22|629.5|627.1|629.62|627.22|629.5|627.1|0
1651835180000|2022-05-06 11:06:20|629.38|626.98|628.28|625.88|629.38|626.98|628.28|625.88|0
1651835190000|2022-05-06 11:06:30|628.15|625.75|628.88|626.48|628.88|626.48|628.15|625.75|0
1651835200000|2022-05-06 11:06:40|628.77|626.37|628.64|626.24|628.77|626.37|628.64|626.24|0
1651835210000|2022-05-06 11:06:50|628.39|625.99|628.88|626.48|629.13|626.73|628.39|625.99|0
1651835220000|2022-05-06 11:07:00|629.01|626.61|629.13|626.73|629.13|626.73|629.01|626.61|0
1651835230000|2022-05-06 11:07:10|629.75|627.35|629.38|626.98|629.75|627.35|629.38|626.98|0
1651835240000|2022-05-06 11:07:20|629.62|627.22|629.75|627.35|629.75|627.35|629.62|627.22|0
1651835250000|2022-05-06 11:07:30|629.62|627.22|629.99|627.59|630.11|627.71|629.62|627.22|0
1651835260000|2022-05-06 11:07:40|629.75|627.35|629.13|626.73|629.75|627.35|629.13|626.73|0
1651835270000|2022-05-06 11:07:50|628.64|626.24|628.03|625.63|628.64|626.24|627.9|625.5|0
1651835280000|2022-05-06 11:08:00|628.15|625.75|629.13|626.73|629.13|626.73|628.15|625.75|0
1651835290000|2022-05-06 11:08:10|629.5|627.1|629.38|626.98|629.5|627.1|629.38|626.98|0
1651835300000|2022-05-06 11:08:20|629.13|626.73|630.36|627.96|630.36|627.96|629.13|626.73|0
1651835310000|2022-05-06 11:08:30|629.87|627.47|630.24|627.84|630.24|627.84|629.87|627.47|0
1651835320000|2022-05-06 11:08:40|630.11|627.71|630.6|628.2|630.6|628.2|630.11|627.71|0
1651835330000|2022-05-06 11:08:50|630.85|628.45|630.85|628.45|630.85|628.45|630.6|628.2|0
1651835340000|2022-05-06 11:09:00|630.6|628.2|631.34|628.94|631.34|628.94|630.6|628.2|0
1651835350000|2022-05-06 11:09:10|631.58|629.18|632.2|629.8|632.2|629.8|631.58|629.18|0
1651835360000|2022-05-06 11:09:20|631.83|629.43|631.58|629.18|631.83|629.43|631.34|628.94|0
1651835370000|2022-05-06 11:09:30|631.83|629.43|631.58|629.18|631.83|629.43|631.58|629.18|0
1651835380000|2022-05-06 11:09:40|631.34|628.94|631.83|629.43|631.83|629.43|631.34|628.94|0
1651835390000|2022-05-06 11:09:50|631.71|629.31|630.98|628.58|631.71|629.31|630.98|628.58|0
1651835400000|2022-05-06 11:10:00|630.85|628.45|631.34|628.94|631.34|628.94|630.85|628.45|0
1651835410000|2022-05-06 11:10:10|631.09|628.69|631.34|628.94|631.34|628.94|630.98|628.58|0
1651835420000|2022-05-06 11:10:20|631.47|629.07|631.71|629.31|631.71|629.31|631.47|629.07|0
1651835430000|2022-05-06 11:10:30|631.83|629.43|631.58|629.18|631.83|629.43|631.58|629.18|0
1651835440000|2022-05-06 11:10:40|631.34|628.94|631.71|629.31|631.83|629.43|631.34|628.94|0
1651835450000|2022-05-06 11:10:50|631.96|629.56|631.22|628.82|631.96|629.56|631.22|628.82|0
1651835460000|2022-05-06 11:11:00|631.34|628.94|631.58|629.18|631.83|629.43|631.34|628.94|0
1651835470000|2022-05-06 11:11:10|632.07|629.67|632.07|629.67|632.32|629.92|632.07|629.67|0
1651835480000|2022-05-06 11:11:20|632.32|629.92|632.45|630.05|632.57|630.17|632.32|629.92|0
1651835490000|2022-05-06 11:11:30|632.81|630.41|632.69|630.29|632.81|630.41|632.57|630.17|0
1651835500000|2022-05-06 11:11:40|632.81|630.41|631.34|628.94|632.81|630.41|631.34|628.94|0
1651835510000|2022-05-06 11:11:50|631.58|629.18|631.83|629.43|632.07|629.67|631.58|629.18|0
1651835520000|2022-05-06 11:12:00|632.2|629.8|632.69|630.29|632.69|630.29|632.2|629.8|0
1651835530000|2022-05-06 11:12:10|633.06|630.66|632.81|630.41|633.06|630.66|632.81|630.41|0
1651835540000|2022-05-06 11:12:20|632.69|630.29|632.81|630.41|632.81|630.41|632.69|630.29|0
1651835550000|2022-05-06 11:12:30|633.3|630.9|633.3|630.9|634.04|631.64|633.3|630.9|0
1651835560000|2022-05-06 11:12:40|633.92|631.52|634.17|631.77|634.17|631.77|633.92|631.52|0
1651835570000|2022-05-06 11:12:50|634.04|631.64|634.04|631.64|634.04|631.64|633.79|631.39|0
1651835580000|2022-05-06 11:13:00|633.79|631.39|634.04|631.64|634.04|631.64|633.79|631.39|0
1651835590000|2022-05-06 11:13:10|634.28|631.88|633.79|631.39|634.28|631.88|633.79|631.39|0
1651835600000|2022-05-06 11:13:20|633.68|631.28|634.28|631.88|634.28|631.88|633.68|631.28|0
1651835610000|2022-05-06 11:13:30|634.04|631.64|634.04|631.64|634.04|631.64|634.04|631.64|0
1651835620000|2022-05-06 11:13:40|634.78|632.38|635.02|632.62|635.02|632.62|634.66|632.26|0
1651835630000|2022-05-06 11:13:50|635.27|632.87|635.27|632.87|635.27|632.87|635.27|632.87|0
1651835640000|2022-05-06 11:14:00|635.02|632.62|634.66|632.26|635.02|632.62|634.66|632.26|0
1651835650000|2022-05-06 11:14:10|634.78|632.38|634.78|632.38|634.78|632.38|634.78|632.38|0
1651835660000|2022-05-06 11:14:20|634.66|632.26|635.15|632.75|635.15|632.75|634.66|632.26|0
1651835670000|2022-05-06 11:14:30|635.02|632.62|635.02|632.62|635.02|632.62|635.02|632.62|0
1651835680000|2022-05-06 11:14:40|635.15|632.75|635.64|633.24|636.25|633.85|635.15|632.75|0
1651835690000|2022-05-06 11:14:50|635.51|633.11|635.51|633.11|635.64|633.24|635.51|633.11|0
1651835700000|2022-05-06 11:15:00|635.27|632.87|635.51|633.11|635.51|633.11|635.27|632.87|0
1651835710000|2022-05-06 11:15:10|635.39|632.99|635.51|633.11|635.51|633.11|635.39|632.99|0
1651835720000|2022-05-06 11:15:20|635.64|633.24|635.15|632.75|635.76|633.36|635.15|632.75|0
1651835730000|2022-05-06 11:15:30|635.27|632.87|635.15|632.75|635.27|632.87|635.15|632.75|0
1651835740000|2022-05-06 11:15:40|635.27|632.87|635.27|632.87|635.27|632.87|635.27|632.87|0
1651835750000|2022-05-06 11:15:50|635.02|632.62|635.51|633.11|635.51|633.11|635.02|632.62|0
1651835760000|2022-05-06 11:16:00|636.25|633.85|637.48|635.08|637.72|635.32|636.25|633.85|0
1651835770000|2022-05-06 11:16:10|636.99|634.59|636.49|634.09|636.99|634.59|636.49|634.09|0
1651835780000|2022-05-06 11:16:20|636|633.6|636|633.6|636.38|633.98|636|633.6|0
1651835790000|2022-05-06 11:16:30|635.64|633.24|636|633.6|636|633.6|635.64|633.24|0
1651835800000|2022-05-06 11:16:40|635.89|633.49|635.27|632.87|636.25|633.85|635.27|632.87|0
1651835810000|2022-05-06 11:16:50|635.39|632.99|636.13|633.73|636.13|633.73|635.39|632.99|0
1651835820000|2022-05-06 11:17:00|636|633.6|636|633.6|636.49|634.09|636|633.6|0
1651835830000|2022-05-06 11:17:10|635.89|633.49|635.27|632.87|635.89|633.49|635.27|632.87|0
1651835840000|2022-05-06 11:17:20|635.51|633.11|635.02|632.62|635.51|633.11|635.02|632.62|0
1651835850000|2022-05-06 11:17:30|635.15|632.75|635.91|633.51|635.91|633.51|635.15|632.75|0
1651835860000|2022-05-06 11:17:40|635.87|633.47|636.11|633.71|636.11|633.71|635.87|633.47|0
1651835870000|2022-05-06 11:17:50|635.87|633.47|636.24|633.84|636.24|633.84|635.87|633.47|0
1651835880000|2022-05-06 11:18:00|636.36|633.96|636.11|633.71|636.36|633.96|636.11|633.71|0
1651835890000|2022-05-06 11:18:10|636.36|633.96|635.87|633.47|636.36|633.96|635.87|633.47|0
1651835900000|2022-05-06 11:18:20|636.11|633.71|636.07|633.67|636.11|633.71|636.07|633.67|0
1651835910000|2022-05-06 11:18:30|636.56|634.16|637.36|634.96|637.48|635.08|636.56|634.16|0
1651835920000|2022-05-06 11:18:40|637.24|634.84|636.5|634.1|637.24|634.84|636.5|634.1|0
1651835930000|2022-05-06 11:18:50|636.75|634.35|636.87|634.47|636.87|634.47|636.63|634.23|0
1651835940000|2022-05-06 11:19:00|636.75|634.35|636.99|634.59|636.99|634.59|636.75|634.35|0
1651835950000|2022-05-06 11:19:10|637.12|634.72|636.99|634.59|637.12|634.72|636.99|634.59|0
1651835960000|2022-05-06 11:19:20|636.75|634.35|636.87|634.47|636.87|634.47|636.75|634.35|0
1651835970000|2022-05-06 11:19:30|636.99|634.59|636.25|633.85|636.99|634.59|636.25|633.85|0
1651835980000|2022-05-06 11:19:40|636.01|633.61|636.25|633.85|636.25|633.85|636.01|633.61|0
1651835990000|2022-05-06 11:19:50|636.38|633.98|637.48|635.08|637.48|635.08|636.38|633.98|0
1651836000000|2022-05-06 11:20:00|637.24|634.84|636.5|634.1|637.24|634.84|636.5|634.1|0
1651836010000|2022-05-06 11:20:10|636.38|633.98|636.38|633.98|636.38|633.98|636.38|633.98|0
1651836020000|2022-05-06 11:20:20|635.89|633.49|636.01|633.61|636.01|633.61|635.89|633.49|0
1651836030000|2022-05-06 11:20:30|635.76|633.36|635.4|633|635.76|633.36|635.4|633|0
1651836040000|2022-05-06 11:20:40|634.78|632.38|634.78|632.38|635.03|632.63|634.78|632.38|0
1651836050000|2022-05-06 11:20:50|635.27|632.87|635.76|633.36|635.76|633.36|635.27|632.87|0
1651836060000|2022-05-06 11:21:00|635.65|633.25|634.91|632.51|635.65|633.25|634.91|632.51|0
1651836070000|2022-05-06 11:21:10|634.42|632.02|634.78|632.38|634.78|632.38|634.29|631.89|0
1651836080000|2022-05-06 11:21:20|634.54|632.14|634.29|631.89|634.54|632.14|634.29|631.89|0
1651836090000|2022-05-06 11:21:30|634.18|631.78|634.29|631.89|634.29|631.89|634.05|631.65|0
1651836100000|2022-05-06 11:21:40|634.05|631.65|633.07|630.67|634.05|631.65|633.07|630.67|0
1651836110000|2022-05-06 11:21:50|633.31|630.91|633.8|631.4|633.8|631.4|633.31|630.91|0
1651836120000|2022-05-06 11:22:00|634.05|631.65|633.31|630.91|634.05|631.65|633.31|630.91|0
1651836130000|2022-05-06 11:22:10|633.44|631.04|633.8|631.4|633.8|631.4|633.44|631.04|0
1651836140000|2022-05-06 11:22:20|633.56|631.16|633.69|631.29|633.69|631.29|633.56|631.16|0
1651836150000|2022-05-06 11:22:30|633.8|631.4|634.78|632.38|634.78|632.38|633.8|631.4|0
1651836160000|2022-05-06 11:22:40|634.54|632.14|635.76|633.36|635.76|633.36|634.54|632.14|0
1651836170000|2022-05-06 11:22:50|635.52|633.12|636.01|633.61|636.01|633.61|635.4|633|0
1651836180000|2022-05-06 11:23:00|636.14|633.74|636.25|633.85|636.25|633.85|636.14|633.74|0
1651836190000|2022-05-06 11:23:10|636.5|634.1|636.25|633.85|636.74|634.34|636.25|633.85|0
1651836200000|2022-05-06 11:23:20|636.14|633.74|636.14|633.74|636.14|633.74|636.14|633.74|0
1651836210000|2022-05-06 11:23:30|635.76|633.36|635.76|633.36|635.89|633.49|635.76|633.36|0
1651836220000|2022-05-06 11:23:40|635.16|632.76|635.27|632.87|635.52|633.12|635.16|632.76|0
1651836230000|2022-05-06 11:23:50|635.16|632.76|635.16|632.76|635.27|632.87|635.16|632.76|0
1651836240000|2022-05-06 11:24:00|635.4|633|634.78|632.38|635.4|633|634.78|632.38|0
1651836250000|2022-05-06 11:24:10|634.54|632.14|634.67|632.27|634.78|632.38|634.54|632.14|0
1651836260000|2022-05-06 11:24:20|634.29|631.89|633.8|631.4|634.29|631.89|633.8|631.4|0
1651836270000|2022-05-06 11:24:30|634.05|631.65|633.31|630.91|634.05|631.65|633.31|630.91|0
1651836280000|2022-05-06 11:24:40|633.44|631.04|633.56|631.16|633.56|631.16|633.44|631.04|0
1651836290000|2022-05-06 11:24:50|633.8|631.4|634.05|631.65|634.05|631.65|633.8|631.4|0
1651836300000|2022-05-06 11:25:00|633.93|631.53|634.54|632.14|634.54|632.14|633.93|631.53|0
1651836310000|2022-05-06 11:25:10|635.27|632.87|635.52|633.12|635.52|633.12|635.03|632.63|0
1651836320000|2022-05-06 11:25:20|636.01|633.61|635.65|633.25|636.01|633.61|635.65|633.25|0
1651836330000|2022-05-06 11:25:30|635.76|633.36|635.89|633.49|636.01|633.61|635.76|633.36|0
1651836340000|2022-05-06 11:25:40|635.76|633.36|636.14|633.74|636.14|633.74|635.76|633.36|0
1651836350000|2022-05-06 11:25:50|636.25|633.85|636.14|633.74|636.25|633.85|636.01|633.61|0
1651836360000|2022-05-06 11:26:00|636.38|633.98|636.25|633.85|637.48|635.08|636.25|633.85|0
1651836370000|2022-05-06 11:26:10|636.38|633.98|636.87|634.47|636.87|634.47|636.38|633.98|0
1651836380000|2022-05-06 11:26:20|636.63|634.23|635.4|633|636.63|634.23|635.4|633|0
1651836390000|2022-05-06 11:26:30|635.76|633.36|635.76|633.36|635.76|633.36|635.27|632.87|0
1651836400000|2022-05-06 11:26:40|636.01|633.61|636.01|633.61|636.01|633.61|635.76|633.36|0
1651836410000|2022-05-06 11:26:50|636.25|633.85|636.25|633.85|636.25|633.85|636.25|633.85|0
1651836420000|2022-05-06 11:27:00|636.01|633.61|636.5|634.1|636.74|634.34|636.01|633.61|0
1651836430000|2022-05-06 11:27:10|636.38|633.98|636.25|633.85|636.5|634.1|636.25|633.85|0
1651836440000|2022-05-06 11:27:20|635.76|633.36|636.5|634.1|636.5|634.1|635.76|633.36|0
1651836450000|2022-05-06 11:27:30|636.38|633.98|636.5|634.1|636.5|634.1|636.38|633.98|0
1651836470000|2022-05-06 11:27:50|635.89|633.49|635.52|633.12|635.89|633.49|635.52|633.12|0
1651836480000|2022-05-06 11:28:00|636.38|633.98|636.14|633.74|636.38|633.98|636.14|633.74|0
1651836490000|2022-05-06 11:28:10|635.76|633.36|635.4|633|635.76|633.36|635.27|632.87|0
1651836500000|2022-05-06 11:28:20|635.03|632.63|635.89|633.49|635.89|633.49|635.03|632.63|0
1651836510000|2022-05-06 11:28:30|635.76|633.36|635.27|632.87|635.76|633.36|635.27|632.87|0
1651836520000|2022-05-06 11:28:40|635.52|633.12|635.52|633.12|635.76|633.36|635.52|633.12|0
1651836530000|2022-05-06 11:28:50|635.4|633|635.76|633.36|635.76|633.36|635.4|633|0
1651836540000|2022-05-06 11:29:00|635.89|633.49|635.89|633.49|635.89|633.49|635.89|633.49|0
1651836550000|2022-05-06 11:29:10|635.4|633|635.27|632.87|635.4|633|635.03|632.63|0
1651836560000|2022-05-06 11:29:20|635.52|633.12|635.4|633|635.65|633.25|635.27|632.87|0
1651836570000|2022-05-06 11:29:30|635.27|632.87|635.52|633.12|635.52|633.12|635.27|632.87|0
1651836580000|2022-05-06 11:29:40|635.76|633.36|636.14|633.74|636.25|633.85|635.65|633.25|0
1651836590000|2022-05-06 11:29:50|636.25|633.85|636.38|633.98|636.38|633.98|636.25|633.85|0
1651836600000|2022-05-06 11:30:00|636.74|634.34|636.25|633.85|636.74|634.34|636.01|633.61|0
1651836610000|2022-05-06 11:30:10|636.01|633.61|636.25|633.85|636.25|633.85|635.76|633.36|0
1651836620000|2022-05-06 11:30:20|636.74|634.34|638.22|635.82|638.22|635.82|636.74|634.34|0
1651836630000|2022-05-06 11:30:30|637.72|635.32|637.97|635.57|638.22|635.82|637.72|635.32|0
1651836640000|2022-05-06 11:30:40|638.46|636.06|638.59|636.19|638.71|636.31|638.1|635.7|0
1651836650000|2022-05-06 11:30:50|638.83|636.43|638.95|636.55|639.44|637.04|638.83|636.43|0
1651836660000|2022-05-06 11:31:00|639.32|636.92|639.93|637.53|639.93|637.53|638.95|636.55|0
1651836670000|2022-05-06 11:31:10|640.42|638.02|638.71|636.31|640.42|638.02|638.71|636.31|0
1651836680000|2022-05-06 11:31:20|639.44|637.04|639.44|637.04|639.44|637.04|639.44|637.04|0
1651836690000|2022-05-06 11:31:30|639.2|636.8|638.95|636.55|639.2|636.8|638.95|636.55|0
1651836700000|2022-05-06 11:31:40|639.2|636.8|639.44|637.04|639.44|637.04|638.95|636.55|0
1651836710000|2022-05-06 11:31:50|639.69|637.29|639.44|637.04|639.69|637.29|639.44|637.04|0
1651836720000|2022-05-06 11:32:00|639.2|636.8|638.83|636.43|639.2|636.8|638.34|635.94|0
1651836730000|2022-05-06 11:32:10|639.2|636.8|638.22|635.82|639.2|636.8|638.22|635.82|0
1651836740000|2022-05-06 11:32:20|638.71|636.31|638.71|636.31|638.71|636.31|638.59|636.19|0
1651836750000|2022-05-06 11:32:30|638.46|636.06|637.72|635.32|638.46|636.06|637.72|635.32|0
1651836760000|2022-05-06 11:32:40|637.48|635.08|636.74|634.34|637.61|635.21|636.74|634.34|0
1651836770000|2022-05-06 11:32:50|636.5|634.1|636.74|634.34|636.74|634.34|636.5|634.1|0
1651836780000|2022-05-06 11:33:00|636.87|634.47|636.74|634.34|636.99|634.59|636.74|634.34|0
1651836790000|2022-05-06 11:33:10|636.5|634.1|636.25|633.85|636.5|634.1|636.25|633.85|0
1651836800000|2022-05-06 11:33:20|636.38|633.98|636.74|634.34|636.74|634.34|636.38|633.98|0
1651836810000|2022-05-06 11:33:30|637.23|634.83|637.48|635.08|637.48|635.08|637.23|634.83|0
1651836820000|2022-05-06 11:33:40|637.23|634.83|637.48|635.08|637.61|635.21|636.99|634.59|0
1651836830000|2022-05-06 11:33:50|637.72|635.32|637.48|635.08|637.72|635.32|637.23|634.83|0
1651836840000|2022-05-06 11:34:00|637.61|635.21|637.23|634.83|637.61|635.21|636.99|634.59|0
1651836850000|2022-05-06 11:34:10|637.36|634.96|636.74|634.34|637.48|635.08|636.74|634.34|0
1651836860000|2022-05-06 11:34:20|636.38|633.98|636.25|633.85|636.5|634.1|636.25|633.85|0
1651836870000|2022-05-06 11:34:30|636.01|633.61|636.25|633.85|636.25|633.85|636.01|633.61|0
1651836880000|2022-05-06 11:34:40|636.38|633.98|636.25|633.85|636.38|633.98|636.25|633.85|0
1651836890000|2022-05-06 11:34:50|635.52|633.12|635.52|633.12|635.52|633.12|635.52|633.12|0
1651836900000|2022-05-06 11:35:00|635.27|632.87|634.78|632.38|635.27|632.87|634.78|632.38|0
1651836910000|2022-05-06 11:35:10|634.54|632.14|634.54|632.14|634.54|632.14|634.05|631.65|0
1651836920000|2022-05-06 11:35:20|634.66|632.26|634.66|632.26|634.78|632.38|634.29|631.89|0
1651836930000|2022-05-06 11:35:30|634.78|632.38|635.03|632.63|635.03|632.63|634.78|632.38|0
1651836940000|2022-05-06 11:35:40|635.52|633.12|635.89|633.49|635.89|633.49|635.52|633.12|0
1651836950000|2022-05-06 11:35:50|636.25|633.85|637.12|634.72|637.12|634.72|636.25|633.85|0
1651836960000|2022-05-06 11:36:00|637.23|634.83|637.36|634.96|637.36|634.96|637.12|634.72|0
1651836970000|2022-05-06 11:36:10|637.23|634.83|636.87|634.47|637.23|634.83|636.87|634.47|0
1651836980000|2022-05-06 11:36:20|636.5|634.1|637.12|634.72|637.12|634.72|636.5|634.1|0
1651836990000|2022-05-06 11:36:30|637.48|635.08|637.48|635.08|637.48|635.08|637.48|635.08|0
1651837000000|2022-05-06 11:36:40|637.85|635.45|637.48|635.08|637.85|635.45|637.48|635.08|0
1651837010000|2022-05-06 11:36:50|637.72|635.32|637.48|635.08|637.72|635.32|637.48|635.08|0
1651837020000|2022-05-06 11:37:00|637.72|635.32|637.61|635.21|637.72|635.32|637.48|635.08|0
1651837030000|2022-05-06 11:37:10|636.5|634.1|635.4|633|636.74|634.34|635.4|633|0
1651837040000|2022-05-06 11:37:20|635.27|632.87|635.76|633.36|635.76|633.36|635.27|632.87|0
1651837050000|2022-05-06 11:37:30|635.52|633.12|634.05|631.65|635.52|633.12|634.05|631.65|0
1651837060000|2022-05-06 11:37:40|634.17|631.77|633.56|631.16|634.17|631.77|633.56|631.16|0
1651837070000|2022-05-06 11:37:50|633.19|630.79|633.31|630.91|633.31|630.91|633.19|630.79|0
1651837080000|2022-05-06 11:38:00|633.07|630.67|633.56|631.16|633.68|631.28|633.07|630.67|0
1651837090000|2022-05-06 11:38:10|633.8|631.4|633.56|631.16|633.8|631.4|633.56|631.16|0
1651837110000|2022-05-06 11:38:30|634.05|631.65|634.05|631.65|634.05|631.65|633.93|631.53|0
1651837120000|2022-05-06 11:38:40|633.8|631.4|633.44|631.04|634.17|631.77|633.44|631.04|0
1651837130000|2022-05-06 11:38:50|633.31|630.91|632.58|630.18|633.31|630.91|632.58|630.18|0
1651837140000|2022-05-06 11:39:00|632.46|630.06|632.82|630.42|632.82|630.42|632.46|630.06|0
1651837150000|2022-05-06 11:39:10|632.46|630.06|633.07|630.67|633.07|630.67|632.46|630.06|0
1651837160000|2022-05-06 11:39:20|633.56|631.16|633.44|631.04|633.56|631.16|633.31|630.91|0
1651837170000|2022-05-06 11:39:30|633.31|630.91|633.56|631.16|633.56|631.16|633.31|630.91|0
1651837180000|2022-05-06 11:39:40|633.31|630.91|633.07|630.67|633.31|630.91|633.07|630.67|0
1651837190000|2022-05-06 11:39:50|632.95|630.55|632.33|629.93|633.07|630.67|632.33|629.93|0
1651837200000|2022-05-06 11:40:00|632.58|630.18|632.09|629.69|632.58|630.18|632.09|629.69|0
1651837210000|2022-05-06 11:40:10|632.21|629.81|632.58|630.18|632.58|630.18|632.21|629.81|0
1651837220000|2022-05-06 11:40:20|632.82|630.42|633.44|631.04|633.44|631.04|632.82|630.42|0
1651837230000|2022-05-06 11:40:30|633.07|630.67|632.58|630.18|633.07|630.67|632.58|630.18|0
1651837240000|2022-05-06 11:40:40|632.82|630.42|633.07|630.67|633.07|630.67|632.82|630.42|0
1651837250000|2022-05-06 11:40:50|633.56|631.16|633.8|631.4|633.8|631.4|633.56|631.16|0
1651837260000|2022-05-06 11:41:00|633.68|631.28|633.68|631.28|633.8|631.4|633.44|631.04|0
1651837270000|2022-05-06 11:41:10|633.56|631.16|632.82|630.42|633.56|631.16|632.82|630.42|0
1651837280000|2022-05-06 11:41:20|632.33|629.93|632.46|630.06|632.46|630.06|632.33|629.93|0
1651837290000|2022-05-06 11:41:30|632.33|629.93|632.33|629.93|632.58|630.18|632.33|629.93|0
1651837300000|2022-05-06 11:41:40|632.46|630.06|632.09|629.69|632.58|630.18|632.09|629.69|0
1651837310000|2022-05-06 11:41:50|631.84|629.44|631.97|629.57|632.09|629.69|631.84|629.44|0
1651837320000|2022-05-06 11:42:00|631.11|628.71|631.11|628.71|631.35|628.95|630.86|628.46|0
1651837330000|2022-05-06 11:42:10|631.23|628.83|630.99|628.59|631.35|628.95|630.99|628.59|0
1651837340000|2022-05-06 11:42:20|631.11|628.71|631.6|629.2|631.6|629.2|631.11|628.71|0
1651837350000|2022-05-06 11:42:30|631.72|629.32|631.97|629.57|631.97|629.57|631.35|628.95|0
1651837360000|2022-05-06 11:42:40|631.84|629.44|631.97|629.57|631.97|629.57|631.84|629.44|0
1651837370000|2022-05-06 11:42:50|632.33|629.93|631.84|629.44|632.33|629.93|631.84|629.44|0
1651837380000|2022-05-06 11:43:00|632.09|629.69|632.33|629.93|632.33|629.93|632.09|629.69|0
1651837390000|2022-05-06 11:43:10|632.58|630.18|632.82|630.42|632.82|630.42|632.58|630.18|0
1651837400000|2022-05-06 11:43:20|632.58|630.18|632.09|629.69|632.82|630.42|632.09|629.69|0
1651837410000|2022-05-06 11:43:30|632.21|629.81|632.09|629.69|632.21|629.81|632.09|629.69|0
1651837420000|2022-05-06 11:43:40|632.33|629.93|631.6|629.2|632.33|629.93|631.6|629.2|0
1651837430000|2022-05-06 11:43:50|631.23|628.83|631.11|628.71|631.35|628.95|631.11|628.71|0
1651837440000|2022-05-06 11:44:00|631.23|628.83|631.11|628.71|631.23|628.83|631.11|628.71|0
1651837450000|2022-05-06 11:44:10|630.99|628.59|631.35|628.95|631.35|628.95|630.86|628.46|0
1651837460000|2022-05-06 11:44:20|630.86|628.46|631.35|628.95|631.35|628.95|630.86|628.46|0
1651837470000|2022-05-06 11:44:30|631.6|629.2|631.72|629.32|632.09|629.69|631.6|629.2|0
1651837480000|2022-05-06 11:44:40|631.84|629.44|631.35|628.95|631.84|629.44|631.35|628.95|0
1651837490000|2022-05-06 11:44:50|631.11|628.71|630.74|628.34|631.11|628.71|630.74|628.34|0
1651837500000|2022-05-06 11:45:00|630.62|628.22|631.11|628.71|631.11|628.71|630.62|628.22|0
1651837510000|2022-05-06 11:45:10|631.35|628.95|632.58|630.18|632.58|630.18|631.35|628.95|0
1651837520000|2022-05-06 11:45:20|632.46|630.06|632.21|629.81|632.46|630.06|632.09|629.69|0
1651837530000|2022-05-06 11:45:30|631.84|629.44|631.35|628.95|631.84|629.44|631.35|628.95|0
1651837540000|2022-05-06 11:45:40|631.6|629.2|631.35|628.95|631.72|629.32|631.35|628.95|0
1651837550000|2022-05-06 11:45:50|631.48|629.08|631.23|628.83|631.48|629.08|631.23|628.83|0
1651837560000|2022-05-06 11:46:00|631.11|628.71|631.23|628.83|631.35|628.95|631.11|628.71|0
1651837570000|2022-05-06 11:46:10|631.48|629.08|631.48|629.08|631.48|629.08|631.35|628.95|0
1651837580000|2022-05-06 11:46:20|631.84|629.44|631.72|629.32|631.84|629.44|631.35|628.95|0
1651837590000|2022-05-06 11:46:30|631.84|629.44|632.33|629.93|632.33|629.93|631.84|629.44|0
1651837600000|2022-05-06 11:46:40|632.09|629.69|632.09|629.69|632.33|629.93|632.09|629.69|0
1651837610000|2022-05-06 11:46:50|631.35|628.95|631.35|628.95|631.35|628.95|631.11|628.71|0
1651837620000|2022-05-06 11:47:00|631.6|629.2|631.35|628.95|631.6|629.2|631.35|628.95|0
1651837630000|2022-05-06 11:47:10|631.84|629.44|631.72|629.32|631.84|629.44|631.6|629.2|0
1651837640000|2022-05-06 11:47:20|632.09|629.69|632.09|629.69|632.33|629.93|632.09|629.69|0
1651837650000|2022-05-06 11:47:30|631.97|629.57|632.09|629.69|632.09|629.69|631.72|629.32|0
1651837660000|2022-05-06 11:47:40|631.97|629.57|632.09|629.69|632.21|629.81|631.97|629.57|0
1651837670000|2022-05-06 11:47:50|631.97|629.57|631.48|629.08|631.97|629.57|631.48|629.08|0
1651837680000|2022-05-06 11:48:00|631.11|628.71|631.6|629.2|631.6|629.2|631.11|628.71|0
1651837690000|2022-05-06 11:48:10|631.72|629.32|632.09|629.69|632.09|629.69|631.72|629.32|0
1651837710000|2022-05-06 11:48:30|631.84|629.44|631.11|628.71|631.84|629.44|631.11|628.71|0
1651837720000|2022-05-06 11:48:40|631.35|628.95|631.35|628.95|631.35|628.95|631.35|628.95|0
1651837730000|2022-05-06 11:48:50|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1651837740000|2022-05-06 11:49:00|631.35|628.95|631.72|629.32|631.72|629.32|631.35|628.95|0
1651837750000|2022-05-06 11:49:10|631.84|629.44|631.84|629.44|631.84|629.44|631.6|629.2|0
1651837760000|2022-05-06 11:49:20|631.97|629.57|632.33|629.93|632.33|629.93|631.84|629.44|0
1651837770000|2022-05-06 11:49:30|632.21|629.81|632.57|630.17|632.57|630.17|632.21|629.81|0
1651837790000|2022-05-06 11:49:50|632.08|629.68|632.57|630.17|632.57|630.17|632.08|629.68|0
1651837800000|2022-05-06 11:50:00|632.21|629.81|631.59|629.19|632.21|629.81|631.59|629.19|0
1651837810000|2022-05-06 11:50:10|632.08|629.68|631.97|629.57|632.08|629.68|631.97|629.57|0
1651837820000|2022-05-06 11:50:20|631.72|629.32|631.84|629.44|631.84|629.44|631.72|629.32|0
1651837830000|2022-05-06 11:50:30|631.59|629.19|632.08|629.68|632.08|629.68|631.59|629.19|0
1651837840000|2022-05-06 11:50:40|632.21|629.81|632.33|629.93|632.33|629.93|632.08|629.68|0
1651837850000|2022-05-06 11:50:50|632.57|630.17|632.33|629.93|632.57|630.17|632.33|629.93|0
1651837870000|2022-05-06 11:51:10|632.08|629.68|631.35|628.95|632.08|629.68|631.35|628.95|0
1651837880000|2022-05-06 11:51:20|631.59|629.19|631.84|629.44|631.84|629.44|631.59|629.19|0
1651837890000|2022-05-06 11:51:30|631.97|629.57|632.82|630.42|632.82|630.42|631.97|629.57|0
1651837900000|2022-05-06 11:51:40|632.95|630.55|633.06|630.66|633.06|630.66|632.82|630.42|0
1651837910000|2022-05-06 11:51:50|633.31|630.91|633.31|630.91|633.44|631.04|633.31|630.91|0
1651837920000|2022-05-06 11:52:00|633.06|630.66|633.06|630.66|633.06|630.66|632.95|630.55|0
1651837930000|2022-05-06 11:52:10|632.82|630.42|632.57|630.17|632.82|630.42|632.57|630.17|0
1651837950000|2022-05-06 11:52:30|632.82|630.42|632.57|630.17|632.82|630.42|632.57|630.17|0
1651837960000|2022-05-06 11:52:40|632.33|629.93|631.59|629.19|632.33|629.93|631.59|629.19|0
1651837970000|2022-05-06 11:52:50|631.84|629.44|631.59|629.19|631.84|629.44|631.59|629.19|0
1651837980000|2022-05-06 11:53:00|631.48|629.08|631.97|629.57|632.33|629.93|631.48|629.08|0
1651837990000|2022-05-06 11:53:10|631.84|629.44|632.33|629.93|632.33|629.93|631.84|629.44|0
1651838000000|2022-05-06 11:53:20|632.08|629.68|631.59|629.19|632.08|629.68|631.59|629.19|0
1651838010000|2022-05-06 11:53:30|631.84|629.44|631.48|629.08|631.84|629.44|631.48|629.08|0
1651838020000|2022-05-06 11:53:40|631.35|628.95|631.35|628.95|631.48|629.08|631.35|628.95|0
1651838030000|2022-05-06 11:53:50|631.23|628.83|631.23|628.83|631.35|628.95|631.23|628.83|0
1651838040000|2022-05-06 11:54:00|631.35|628.95|632.08|629.68|632.08|629.68|631.35|628.95|0
1651838050000|2022-05-06 11:54:10|631.97|629.57|632.08|629.68|632.08|629.68|631.97|629.57|0
1651838060000|2022-05-06 11:54:20|632.33|629.93|632.82|630.42|632.82|630.42|632.33|629.93|0
1651838080000|2022-05-06 11:54:40|632.7|630.3|632.33|629.93|632.7|630.3|632.08|629.68|0
1651838090000|2022-05-06 11:54:50|632.57|630.17|632.46|630.06|632.57|630.17|632.33|629.93|0
1651838100000|2022-05-06 11:55:00|632.33|629.93|631.97|629.57|632.33|629.93|631.84|629.44|0
1651838110000|2022-05-06 11:55:10|632.08|629.68|631.48|629.08|632.08|629.68|631.48|629.08|0
1651838120000|2022-05-06 11:55:20|631.35|628.95|631.48|629.08|631.48|629.08|631.35|628.95|0
1651838130000|2022-05-06 11:55:30|631.72|629.32|631.35|628.95|631.84|629.44|631.35|628.95|0
1651838140000|2022-05-06 11:55:40|630.86|628.46|630.37|627.97|630.86|628.46|630.37|627.97|0
1651838150000|2022-05-06 11:55:50|630.01|627.61|629.39|626.99|630.01|627.61|629.39|626.99|0
1651838160000|2022-05-06 11:56:00|629.15|626.75|628.9|626.5|629.15|626.75|628.9|626.5|0
1651838170000|2022-05-06 11:56:10|628.66|626.26|628.66|626.26|628.66|626.26|628.41|626.01|0
1651838180000|2022-05-06 11:56:20|628.9|626.5|629.39|626.99|629.39|626.99|628.9|626.5|0
1651838190000|2022-05-06 11:56:30|629.63|627.23|629.76|627.36|629.88|627.48|629.63|627.23|0
1651838200000|2022-05-06 11:56:40|630.12|627.72|629.88|627.48|630.12|627.72|629.76|627.36|0
1651838210000|2022-05-06 11:56:50|630.12|627.72|630.12|627.72|630.12|627.72|630.01|627.61|0
1651838220000|2022-05-06 11:57:00|630.37|627.97|630.86|628.46|630.86|628.46|630.37|627.97|0
1651838230000|2022-05-06 11:57:10|631.1|628.7|631.1|628.7|631.1|628.7|631.1|628.7|0
1651838240000|2022-05-06 11:57:20|631.35|628.95|631.35|628.95|632.08|629.68|631.35|628.95|0
1651838250000|2022-05-06 11:57:30|631.72|629.32|631.35|628.95|631.72|629.32|631.35|628.95|0
1651838260000|2022-05-06 11:57:40|631.48|629.08|633.44|631.04|633.44|631.04|631.48|629.08|0
1651838270000|2022-05-06 11:57:50|632.95|630.55|632.7|630.3|633.06|630.66|632.7|630.3|0
1651838280000|2022-05-06 11:58:00|632.82|630.42|632.82|630.42|632.82|630.42|632.57|630.17|0
1651838290000|2022-05-06 11:58:10|632.95|630.55|632.7|630.3|632.95|630.55|632.57|630.17|0
1651838300000|2022-05-06 11:58:20|632.57|630.17|632.57|630.17|632.95|630.55|632.57|630.17|0
1651838310000|2022-05-06 11:58:30|632.33|629.93|632.33|629.93|632.33|629.93|632.08|629.68|0
1651838320000|2022-05-06 11:58:40|632.21|629.81|632.57|630.17|632.57|630.17|632.21|629.81|0
1651838330000|2022-05-06 11:58:50|632.33|629.93|632.08|629.68|632.33|629.93|632.08|629.68|0
1651838340000|2022-05-06 11:59:00|631.59|629.19|631.35|628.95|631.59|629.19|631.35|628.95|0
1651838350000|2022-05-06 11:59:10|630.86|628.46|631.1|628.7|631.23|628.83|630.86|628.46|0
1651838360000|2022-05-06 11:59:20|630.86|628.46|630.74|628.34|630.86|628.46|630.61|628.21|0
1651838370000|2022-05-06 11:59:30|630.61|628.21|630.61|628.21|630.61|628.21|630.61|628.21|0
1651838380000|2022-05-06 11:59:40|630.5|628.1|630.37|627.97|630.5|628.1|630.37|627.97|0
1651838390000|2022-05-06 11:59:50|629.63|627.23|630.12|627.72|630.12|627.72|629.52|627.12|0
1651838400000|2022-05-06 12:00:00|630.86|628.46|630.61|628.21|631.1|628.7|630.12|627.72|0
1651838410000|2022-05-06 12:00:10|630.86|628.46|630.86|628.46|630.99|628.59|630.86|628.46|0
1651838420000|2022-05-06 12:00:20|630.61|628.21|630.86|628.46|631.1|628.7|630.61|628.21|0
1651838430000|2022-05-06 12:00:30|631.1|628.7|630.37|627.97|631.1|628.7|630.37|627.97|0
1651838440000|2022-05-06 12:00:40|630.01|627.61|629.63|627.23|630.01|627.61|629.52|627.12|0
1651838450000|2022-05-06 12:00:50|629.88|627.48|630.61|628.21|630.61|628.21|629.88|627.48|0
1651838460000|2022-05-06 12:01:00|630.12|627.72|630.12|627.72|630.12|627.72|629.63|627.23|0
1651838470000|2022-05-06 12:01:10|630.01|627.61|629.88|627.48|630.12|627.72|629.88|627.48|0
1651838480000|2022-05-06 12:01:20|630.12|627.72|630.01|627.61|630.12|627.72|630.01|627.61|0
1651838490000|2022-05-06 12:01:30|629.88|627.48|630.12|627.72|630.37|627.97|629.88|627.48|0
1651838500000|2022-05-06 12:01:40|629.88|627.48|629.88|627.48|630.01|627.61|629.88|627.48|0
1651838510000|2022-05-06 12:01:50|629.63|627.23|630.12|627.72|630.12|627.72|629.63|627.23|0
1651838520000|2022-05-06 12:02:00|630.5|628.1|629.88|627.48|630.5|628.1|629.88|627.48|0
1651838530000|2022-05-06 12:02:10|629.39|626.99|628.9|626.5|629.39|626.99|628.9|626.5|0
1651838540000|2022-05-06 12:02:20|629.14|626.74|629.14|626.74|629.14|626.74|628.9|626.5|0
1651838550000|2022-05-06 12:02:30|629.63|627.23|629.63|627.23|629.63|627.23|629.39|626.99|0
1651838560000|2022-05-06 12:02:40|629.39|626.99|629.63|627.23|629.63|627.23|629.39|626.99|0
1651838570000|2022-05-06 12:02:50|629.88|627.48|630.12|627.72|630.12|627.72|629.88|627.48|0
1651838580000|2022-05-06 12:03:00|629.88|627.48|629.63|627.23|629.88|627.48|629.39|626.99|0
1651838590000|2022-05-06 12:03:10|629.52|627.12|628.16|625.76|629.52|627.12|628.16|625.76|0
1651838600000|2022-05-06 12:03:20|628.29|625.89|628.65|626.25|628.65|626.25|628.16|625.76|0
1651838610000|2022-05-06 12:03:30|628.41|626.01|628.65|626.25|628.65|626.25|628.41|626.01|0
1651838620000|2022-05-06 12:03:40|628.54|626.14|628.65|626.25|628.65|626.25|628.54|626.14|0
1651838630000|2022-05-06 12:03:50|628.41|626.01|628.41|626.01|628.41|626.01|628.16|625.76|0
1651838640000|2022-05-06 12:04:00|628.16|625.76|627.92|625.52|628.16|625.76|627.92|625.52|0
1651838650000|2022-05-06 12:04:10|628.16|625.76|627.56|625.16|628.16|625.76|627.56|625.16|0
1651838660000|2022-05-06 12:04:20|627.43|625.03|627.19|624.79|627.43|625.03|626.94|624.54|0
1651838670000|2022-05-06 12:04:30|626.94|624.54|626.45|624.05|626.94|624.54|626.45|624.05|0
1651838680000|2022-05-06 12:04:40|626.33|623.93|626.58|624.18|626.7|624.3|626.33|623.93|0
1651838690000|2022-05-06 12:04:50|626.7|624.3|626.94|624.54|626.94|624.54|626.7|624.3|0
1651838700000|2022-05-06 12:05:00|627.07|624.67|626.94|624.54|627.07|624.67|626.94|624.54|0
1651838710000|2022-05-06 12:05:10|627.68|625.28|628.16|625.76|628.16|625.76|627.68|625.28|0
1651838720000|2022-05-06 12:05:20|628.41|626.01|628.41|626.01|628.9|626.5|628.41|626.01|0
1651838730000|2022-05-06 12:05:30|628.65|626.25|628.54|626.14|628.65|626.25|628.54|626.14|0
1651838740000|2022-05-06 12:05:40|628.9|626.5|628.16|625.76|628.9|626.5|628.16|625.76|0
1651838750000|2022-05-06 12:05:50|628.41|626.01|628.65|626.25|628.65|626.25|628.41|626.01|0
1651838760000|2022-05-06 12:06:00|628.9|626.5|628.9|626.5|628.9|626.5|628.29|625.89|0
1651838770000|2022-05-06 12:06:10|628.65|626.25|628.65|626.25|628.65|626.25|628.41|626.01|0
1651838780000|2022-05-06 12:06:20|628.9|626.5|628.41|626.01|628.9|626.5|628.41|626.01|0
1651838790000|2022-05-06 12:06:30|628.16|625.76|627.92|625.52|628.16|625.76|627.92|625.52|0
1651838800000|2022-05-06 12:06:40|628.16|625.76|627.92|625.52|628.16|625.76|627.8|625.4|0
1651838810000|2022-05-06 12:06:50|628.16|625.76|628.16|625.76|628.16|625.76|627.92|625.52|0
1651838820000|2022-05-06 12:07:00|627.67|625.27|627.43|625.03|628.16|625.76|627.43|625.03|0
1651838830000|2022-05-06 12:07:10|626.94|624.54|627.19|624.79|627.19|624.79|626.94|624.54|0
1651838840000|2022-05-06 12:07:20|627.31|624.91|627.43|625.03|627.43|625.03|627.31|624.91|0
1651838850000|2022-05-06 12:07:30|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1651838860000|2022-05-06 12:07:40|626.94|624.54|626.21|623.81|627.19|624.79|626.21|623.81|0
1651838870000|2022-05-06 12:07:50|626.09|623.69|626.09|623.69|626.21|623.81|626.09|623.69|0
1651838880000|2022-05-06 12:08:00|626.21|623.81|624.98|622.58|626.21|623.81|624.98|622.58|0
1651838890000|2022-05-06 12:08:10|624.74|622.34|624.49|622.09|624.74|622.34|624.49|622.09|0
1651838900000|2022-05-06 12:08:20|624.74|622.34|624.49|622.09|624.74|622.34|624.49|622.09|0
1651838910000|2022-05-06 12:08:30|624.74|622.34|624.74|622.34|624.98|622.58|624.74|622.34|0
1651838920000|2022-05-06 12:08:40|625.23|622.83|625.23|622.83|625.35|622.95|625.23|622.83|0
1651838930000|2022-05-06 12:08:50|624.98|622.58|625.11|622.71|625.11|622.71|624.98|622.58|0
1651838940000|2022-05-06 12:09:00|624.98|622.58|624.74|622.34|624.98|622.58|624.74|622.34|0
1651838950000|2022-05-06 12:09:10|624.49|622.09|624.13|621.73|624.49|622.09|624.13|621.73|0
1651838960000|2022-05-06 12:09:20|623.76|621.36|623.51|621.11|623.76|621.36|623.51|621.11|0
1651838970000|2022-05-06 12:09:30|623.64|621.24|624.25|621.85|624.25|621.85|623.51|621.11|0
1651838980000|2022-05-06 12:09:40|624.13|621.73|624|621.6|624.13|621.73|623.76|621.36|0
1651838990000|2022-05-06 12:09:50|623.76|621.36|624.49|622.09|624.49|622.09|623.51|621.11|0
1651839000000|2022-05-06 12:10:00|623.76|621.36|624|621.6|624|621.6|623.76|621.36|0
1651839010000|2022-05-06 12:10:10|624.14|621.74|624.14|621.74|624.14|621.74|624.02|621.62|0
1651839020000|2022-05-06 12:10:20|623.78|621.38|623.9|621.5|624.14|621.74|623.78|621.38|0
1651839030000|2022-05-06 12:10:30|624.14|621.74|624.39|621.99|624.39|621.99|624.14|621.74|0
1651839040000|2022-05-06 12:10:40|624.27|621.87|624.14|621.74|624.39|621.99|624.14|621.74|0
1651839050000|2022-05-06 12:10:50|624.39|621.99|623.65|621.25|624.39|621.99|623.65|621.25|0
1651839060000|2022-05-06 12:11:00|623.9|621.5|624.14|621.74|624.14|621.74|623.9|621.5|0
1651839070000|2022-05-06 12:11:10|623.9|621.5|623.41|621.01|623.9|621.5|623.41|621.01|0
1651839080000|2022-05-06 12:11:20|623.65|621.25|623.65|621.25|623.65|621.25|623.65|621.25|0
1651839090000|2022-05-06 12:11:30|623.9|621.5|623.41|621.01|623.9|621.5|623.41|621.01|0
1651839100000|2022-05-06 12:11:40|623.65|621.25|623.65|621.25|623.9|621.5|623.65|621.25|0
1651839110000|2022-05-06 12:11:50|623.41|621.01|623.65|621.25|623.78|621.38|623.41|621.01|0
1651839120000|2022-05-06 12:12:00|623.16|620.76|623.29|620.89|623.29|620.89|622.92|620.52|0
1651839130000|2022-05-06 12:12:10|623.41|621.01|623.9|621.5|623.9|621.5|623.41|621.01|0
1651839140000|2022-05-06 12:12:20|623.65|621.25|623.65|621.25|623.65|621.25|623.41|621.01|0
1651839150000|2022-05-06 12:12:30|623.53|621.13|623.9|621.5|624.02|621.62|623.53|621.13|0
1651839160000|2022-05-06 12:12:40|624.02|621.62|624.39|621.99|624.39|621.99|624.02|621.62|0
1651839170000|2022-05-06 12:12:50|624.14|621.74|624.14|621.74|624.27|621.87|624.14|621.74|0
1651839180000|2022-05-06 12:13:00|623.65|621.25|624.14|621.74|624.14|621.74|623.65|621.25|0
1651839190000|2022-05-06 12:13:10|624.02|621.62|623.41|621.01|624.14|621.74|623.41|621.01|0
1651839200000|2022-05-06 12:13:20|623.65|621.25|623.9|621.5|623.9|621.5|623.65|621.25|0
1651839210000|2022-05-06 12:13:30|624.14|621.74|624.63|622.23|624.63|622.23|624.14|621.74|0
1651839220000|2022-05-06 12:13:40|624.88|622.48|624.88|622.48|624.88|622.48|624.88|622.48|0
1651839230000|2022-05-06 12:13:50|625|622.6|625|622.6|625|622.6|625|622.6|0
1651839240000|2022-05-06 12:14:00|624.88|622.48|624.88|622.48|624.88|622.48|624.63|622.23|0
1651839250000|2022-05-06 12:14:10|625.12|622.72|625.12|622.72|625.37|622.97|625.12|622.72|0
1651839260000|2022-05-06 12:14:20|625|622.6|625.12|622.72|625.37|622.97|625|622.6|0
1651839270000|2022-05-06 12:14:30|625.37|622.97|625.61|623.21|625.61|623.21|625.37|622.97|0
1651839280000|2022-05-06 12:14:40|625.37|622.97|625.61|623.21|625.61|623.21|625.37|622.97|0
1651839290000|2022-05-06 12:14:50|625.86|623.46|625.12|622.72|625.86|623.46|625.12|622.72|0
1651839300000|2022-05-06 12:15:00|625.37|622.97|625.12|622.72|625.37|622.97|625.12|622.72|0
1651839310000|2022-05-06 12:15:10|625.37|622.97|625.12|622.72|625.37|622.97|625.12|622.72|0
1651839330000|2022-05-06 12:15:30|625.37|622.97|625.37|622.97|625.37|622.97|625.37|622.97|0
1651839350000|2022-05-06 12:15:50|625.61|623.21|626.1|623.7|626.1|623.7|625.61|623.21|0
1651839360000|2022-05-06 12:16:00|626.35|623.95|625.86|623.46|626.35|623.95|625.86|623.46|0
1651839370000|2022-05-06 12:16:10|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1651839380000|2022-05-06 12:16:20|625.12|622.72|625|622.6|625.37|622.97|624.88|622.48|0
1651839390000|2022-05-06 12:16:30|625.12|622.72|625.61|623.21|625.61|623.21|625.12|622.72|0
1651839400000|2022-05-06 12:16:40|625.37|622.97|626.1|623.7|626.1|623.7|625.37|622.97|0
1651839410000|2022-05-06 12:16:50|626.23|623.83|626.35|623.95|626.35|623.95|626.23|623.83|0
1651839420000|2022-05-06 12:17:00|626.1|623.7|626.35|623.95|626.35|623.95|626.1|623.7|0
1651839430000|2022-05-06 12:17:10|625.61|623.21|625.61|623.21|625.61|623.21|625.37|622.97|0
1651839440000|2022-05-06 12:17:20|625.74|623.34|625.74|623.34|625.74|623.34|625.61|623.21|0
1651839450000|2022-05-06 12:17:30|625.37|622.97|625.12|622.72|625.37|622.97|625.12|622.72|0
1651839460000|2022-05-06 12:17:40|625.37|622.97|625.49|623.09|625.61|623.21|625.12|622.72|0
1651839470000|2022-05-06 12:17:50|625.37|622.97|625|622.6|625.37|622.97|625|622.6|0
1651839480000|2022-05-06 12:18:00|625.12|622.72|624.51|622.11|625.12|622.72|624.51|622.11|0
1651839490000|2022-05-06 12:18:10|624.39|621.99|624.14|621.74|624.39|621.99|624.14|621.74|0
1651839500000|2022-05-06 12:18:20|624.39|621.99|624.39|621.99|624.39|621.99|624.27|621.87|0
1651839510000|2022-05-06 12:18:30|624.88|622.48|625.12|622.72|625.12|622.72|624.88|622.48|0
1651839520000|2022-05-06 12:18:40|625.25|622.85|624.88|622.48|625.25|622.85|624.88|622.48|0
1651839530000|2022-05-06 12:18:50|625.12|622.72|624.88|622.48|625.12|622.72|624.63|622.23|0
1651839540000|2022-05-06 12:19:00|625.12|622.72|624.88|622.48|625.12|622.72|624.88|622.48|0
1651839550000|2022-05-06 12:19:10|624.39|621.99|624.14|621.74|624.39|621.99|624.14|621.74|0
1651839560000|2022-05-06 12:19:20|624.02|621.62|624.27|621.87|624.39|621.99|624.02|621.62|0
1651839570000|2022-05-06 12:19:30|624.14|621.74|624.39|621.99|624.39|621.99|623.65|621.25|0
1651839580000|2022-05-06 12:19:40|623.9|621.5|623.9|621.5|623.9|621.5|623.9|621.5|0
1651839590000|2022-05-06 12:19:50|624.14|621.74|624.14|621.74|624.14|621.74|624.14|621.74|0
1651839600000|2022-05-06 12:20:00|623.9|621.5|624.02|621.62|624.02|621.62|623.9|621.5|0
1651839610000|2022-05-06 12:20:10|624.39|621.99|625.12|622.72|625.12|622.72|624.39|621.99|0
1651839620000|2022-05-06 12:20:20|624.88|622.48|625|622.6|625.12|622.72|624.88|622.48|0
1651839630000|2022-05-06 12:20:30|624.88|622.48|624.88|622.48|624.88|622.48|624.88|622.48|0
1651839640000|2022-05-06 12:20:40|625|622.6|625.12|622.72|625.12|622.72|625|622.6|0
1651839650000|2022-05-06 12:20:50|625.25|622.85|625.98|623.58|625.98|623.58|625.25|622.85|0
1651839660000|2022-05-06 12:21:00|626.1|623.7|625.12|622.72|626.1|623.7|625.12|622.72|0
1651839670000|2022-05-06 12:21:10|624.88|622.48|625|622.6|625|622.6|624.88|622.48|0
1651839680000|2022-05-06 12:21:20|625.12|622.72|624.63|622.23|625.12|622.72|624.39|621.99|0
1651839690000|2022-05-06 12:21:30|624.76|622.36|624.63|622.23|624.76|622.36|624.63|622.23|0
1651839700000|2022-05-06 12:21:40|624.14|621.74|624.39|621.99|624.39|621.99|624.14|621.74|0
1651839710000|2022-05-06 12:21:50|624.63|622.23|625.12|622.72|625.12|622.72|624.63|622.23|0
1651839720000|2022-05-06 12:22:00|624.88|622.48|625.12|622.72|625.12|622.72|624.88|622.48|0
1651839730000|2022-05-06 12:22:10|624.88|622.48|624.88|622.48|624.88|622.48|624.88|622.48|0
1651839740000|2022-05-06 12:22:20|625.12|622.72|625.37|622.97|625.37|622.97|625.12|622.72|0
1651839750000|2022-05-06 12:22:30|625.12|622.72|624.88|622.48|625.12|622.72|624.88|622.48|0
1651839760000|2022-05-06 12:22:40|625.12|622.72|625.61|623.21|625.61|623.21|625.12|622.72|0
1651839770000|2022-05-06 12:22:50|625.98|623.58|626.59|624.19|626.59|624.19|625.98|623.58|0
1651839780000|2022-05-06 12:23:00|626.34|623.94|625.61|623.21|626.34|623.94|625.61|623.21|0
1651839790000|2022-05-06 12:23:10|626.1|623.7|625.85|623.45|626.1|623.7|625.85|623.45|0
1651839800000|2022-05-06 12:23:20|626.1|623.7|626.34|623.94|626.34|623.94|626.1|623.7|0
1651839810000|2022-05-06 12:23:30|626.1|623.7|626.34|623.94|626.34|623.94|626.1|623.7|0
1651839820000|2022-05-06 12:23:40|626.47|624.07|626.59|624.19|626.59|624.19|626.34|623.94|0
1651839830000|2022-05-06 12:23:50|626.83|624.43|627.32|624.92|627.32|624.92|626.72|624.32|0
1651839840000|2022-05-06 12:24:00|627.57|625.17|627.32|624.92|627.57|625.17|627.32|624.92|0
1651839850000|2022-05-06 12:24:10|627.57|625.17|627.81|625.41|627.81|625.41|627.57|625.17|0
1651839860000|2022-05-06 12:24:20|627.32|624.92|627.45|625.05|627.45|625.05|627.08|624.68|0
1651839870000|2022-05-06 12:24:30|627.32|624.92|627.57|625.17|627.7|625.3|627.32|624.92|0
1651839880000|2022-05-06 12:24:40|627.81|625.41|627.81|625.41|628.06|625.66|627.81|625.41|0
1651839890000|2022-05-06 12:24:50|627.32|624.92|627.08|624.68|627.32|624.92|627.08|624.68|0
1651839900000|2022-05-06 12:25:00|626.83|624.43|627.21|624.81|627.21|624.81|626.83|624.43|0
1651839910000|2022-05-06 12:25:10|627.08|624.68|627.32|624.92|627.32|624.92|627.08|624.68|0
1651839920000|2022-05-06 12:25:20|627.57|625.17|627.7|625.3|627.7|625.3|627.57|625.17|0
1651839930000|2022-05-06 12:25:30|627.57|625.17|627.32|624.92|627.57|625.17|627.32|624.92|0
1651839940000|2022-05-06 12:25:40|627.08|624.68|626.83|624.43|627.08|624.68|626.83|624.43|0
1651839950000|2022-05-06 12:25:50|626.34|623.94|626.83|624.43|627.08|624.68|626.34|623.94|0
1651839960000|2022-05-06 12:26:00|626.59|624.19|627.08|624.68|627.08|624.68|626.34|623.94|0
1651839980000|2022-05-06 12:26:20|627.32|624.92|628.3|625.9|628.3|625.9|627.32|624.92|0
1651839990000|2022-05-06 12:26:30|628.43|626.03|628.79|626.39|628.79|626.39|628.43|626.03|0
1651840000000|2022-05-06 12:26:40|629.77|627.37|629.77|627.37|629.77|627.37|629.41|627.01|0
1651840010000|2022-05-06 12:26:50|629.9|627.5|629.77|627.37|630.26|627.86|629.77|627.37|0
1651840020000|2022-05-06 12:27:00|629.41|627.01|629.53|627.13|629.53|627.13|629.41|627.01|0
1651840030000|2022-05-06 12:27:10|629.28|626.88|628.92|626.52|629.9|627.5|628.92|626.52|0
1651840040000|2022-05-06 12:27:20|629.04|626.64|629.17|626.77|629.17|626.77|629.04|626.64|0
1651840050000|2022-05-06 12:27:30|629.28|626.88|629.04|626.64|629.41|627.01|629.04|626.64|0
1651840060000|2022-05-06 12:27:40|628.55|626.15|626.83|624.43|628.55|626.15|626.83|624.43|0
1651840070000|2022-05-06 12:27:50|626.96|624.56|626.72|624.32|627.08|624.68|626.72|624.32|0
1651840080000|2022-05-06 12:28:00|626.59|624.19|625.98|623.58|626.59|624.19|625.98|623.58|0
1651840090000|2022-05-06 12:28:10|625.49|623.09|625.74|623.34|625.74|623.34|625.49|623.09|0
1651840100000|2022-05-06 12:28:20|625.49|623.09|621.09|618.69|625.49|623.09|621.09|618.69|0
1651840110000|2022-05-06 12:28:30|621.45|619.05|621.57|619.17|622.55|620.15|621.45|619.05|0
1651840120000|2022-05-06 12:28:40|622.43|620.03|623.16|620.76|623.53|621.13|622.43|620.03|0
1651840130000|2022-05-06 12:28:50|623.9|621.5|624.51|622.11|624.63|622.23|623.9|621.5|0
1651840140000|2022-05-06 12:29:00|624.27|621.87|624.87|622.47|624.87|622.47|624.27|621.87|0
1651840150000|2022-05-06 12:29:10|624.14|621.74|624.27|621.87|624.27|621.87|623.53|621.13|0
1651840160000|2022-05-06 12:29:20|623.78|621.38|625|622.6|625|622.6|623.78|621.38|0
1651840170000|2022-05-06 12:29:30|625.49|623.09|625|622.6|625.49|623.09|625|622.6|0
1651840180000|2022-05-06 12:29:40|625.49|623.09|625|622.6|625.49|623.09|624.87|622.47|0
1651840190000|2022-05-06 12:29:50|624.38|621.98|624.14|621.74|624.38|621.98|623.9|621.5|0
1651840200000|2022-05-06 12:30:00|623.78|621.38|620.11|617.71|623.78|621.38|620.11|617.71|0
1651840210000|2022-05-06 12:30:10|622.31|619.91|613.38|610.98|622.31|619.91|613.38|610.98|0
1651840220000|2022-05-06 12:30:20|613.13|610.73|616.68|614.28|616.8|614.4|613.13|610.73|0
1651840230000|2022-05-06 12:30:30|613.62|611.22|606.54|604.14|613.62|611.22|606.54|604.14|0
1651840240000|2022-05-06 12:30:40|604.35|601.95|602.88|600.48|604.72|602.32|602.88|600.48|0
1651840250000|2022-05-06 12:30:50|604.72|602.32|607.16|604.76|607.16|604.76|604.72|602.32|0
1651840260000|2022-05-06 12:31:00|606.05|603.65|611.06|608.66|611.06|608.66|606.05|603.65|0
1651840270000|2022-05-06 12:31:10|610.57|608.17|609.11|606.71|610.57|608.17|609.11|606.71|0
1651840280000|2022-05-06 12:31:20|608|605.6|608.86|606.46|608.86|606.46|607.4|605|0
1651840290000|2022-05-06 12:31:30|609.47|607.07|610.93|608.53|612.4|610|609.47|607.07|0
1651840300000|2022-05-06 12:31:40|611.67|609.27|615.82|613.42|615.82|613.42|611.67|609.27|0
1651840310000|2022-05-06 12:31:50|617.66|615.26|616.8|614.4|618.64|616.24|616.8|614.4|0
1651840320000|2022-05-06 12:32:00|616.93|614.53|617.78|615.38|617.78|615.38|616.93|614.53|0
1651840330000|2022-05-06 12:32:10|618.51|616.11|616.8|614.4|618.64|616.24|616.8|614.4|0
1651840340000|2022-05-06 12:32:20|615.82|613.42|617.53|615.13|617.53|615.13|615.82|613.42|0
1651840350000|2022-05-06 12:32:30|616.8|614.4|618.88|616.48|618.88|616.48|616.55|614.15|0
1651840360000|2022-05-06 12:32:40|618.39|615.99|616.19|613.79|618.39|615.99|616.19|613.79|0
1651840370000|2022-05-06 12:32:50|615.22|612.82|612.53|610.13|615.22|612.82|612.53|610.13|0
1651840380000|2022-05-06 12:33:00|614.24|611.84|615.95|613.55|615.95|613.55|614.24|611.84|0
1651840390000|2022-05-06 12:33:10|616.44|614.04|616.19|613.79|616.44|614.04|615.95|613.55|0
1651840400000|2022-05-06 12:33:20|615.21|612.81|615.33|612.93|615.33|612.93|613.87|611.47|0
1651840410000|2022-05-06 12:33:30|613.38|610.98|614.35|611.95|614.35|611.95|613.13|610.73|0
1651840420000|2022-05-06 12:33:40|615.09|612.69|615.95|613.55|615.95|613.55|615.09|612.69|0
1651840430000|2022-05-06 12:33:50|616.19|613.79|617.22|614.82|617.22|614.82|616.19|613.79|0
1651840440000|2022-05-06 12:34:00|617.1|614.7|614.45|612.05|617.1|614.7|614.45|612.05|0
1651840450000|2022-05-06 12:34:10|614.7|612.3|614.33|611.93|614.7|612.3|614.33|611.93|0
1651840460000|2022-05-06 12:34:20|615.55|613.15|614.08|611.68|615.55|613.15|614.08|611.68|0
1651840470000|2022-05-06 12:34:30|614.7|612.3|614.21|611.81|614.7|612.3|613.59|611.19|0
1651840480000|2022-05-06 12:34:40|614.57|612.17|613.72|611.32|614.57|612.17|613.48|611.08|0
1651840490000|2022-05-06 12:34:50|613.48|611.08|613.23|610.83|613.48|611.08|612.74|610.34|0
1651840500000|2022-05-06 12:35:00|611.76|609.36|612.74|610.34|612.74|610.34|611.76|609.36|0
1651840510000|2022-05-06 12:35:10|612.49|610.09|611.76|609.36|612.49|610.09|611.76|609.36|0
1651840520000|2022-05-06 12:35:20|612.13|609.73|613.97|611.57|613.97|611.57|612.13|609.73|0
1651840530000|2022-05-06 12:35:30|613.48|611.08|611.76|609.36|613.48|611.08|611.76|609.36|0
1651840540000|2022-05-06 12:35:40|611.27|608.87|610.04|607.64|611.27|608.87|610.04|607.64|0
1651840550000|2022-05-06 12:35:50|608.46|606.06|607.11|604.71|608.46|606.06|606.99|604.59|0
1651840560000|2022-05-06 12:36:00|605.88|603.48|605.39|602.99|605.88|603.48|605.39|602.99|0
1651840570000|2022-05-06 12:36:10|605.15|602.75|605.15|602.75|606.62|604.22|605.15|602.75|0
1651840580000|2022-05-06 12:36:20|605.39|602.99|605.07|602.67|605.39|602.99|604.33|601.93|0
1651840590000|2022-05-06 12:36:30|604.33|601.93|602.74|600.34|604.33|601.93|602.74|600.34|0
1651840600000|2022-05-06 12:36:40|602.49|600.09|602.25|599.85|602.49|600.09|602.25|599.85|0
1651840610000|2022-05-06 12:36:50|603.11|600.71|602.49|600.09|603.11|600.71|602.49|600.09|0
1651840620000|2022-05-06 12:37:00|602.74|600.34|604.45|602.05|604.45|602.05|602.37|599.97|0
1651840630000|2022-05-06 12:37:10|604.94|602.54|603.96|601.56|604.94|602.54|603.96|601.56|0
1651840640000|2022-05-06 12:37:20|604.94|602.54|607.39|604.99|607.39|604.99|604.94|602.54|0
1651840650000|2022-05-06 12:37:30|607.88|605.48|606.54|604.14|607.88|605.48|606.54|604.14|0
1651840660000|2022-05-06 12:37:40|606.17|603.77|604.45|602.05|606.17|603.77|604.45|602.05|0
1651840670000|2022-05-06 12:37:50|604.7|602.3|606.17|603.77|606.17|603.77|604.7|602.3|0
1651840680000|2022-05-06 12:38:00|606.66|604.26|603.72|601.32|606.66|604.26|603.72|601.32|0
1651840690000|2022-05-06 12:38:10|603.84|601.44|604.94|602.54|604.94|602.54|603.84|601.44|0
1651840700000|2022-05-06 12:38:20|605.92|603.52|604.82|602.42|605.92|603.52|604.82|602.42|0
1651840710000|2022-05-06 12:38:30|603.96|601.56|605.68|603.28|605.92|603.52|603.96|601.56|0
1651840720000|2022-05-06 12:38:40|605.19|602.79|605.43|603.03|605.43|603.03|604.94|602.54|0
1651840730000|2022-05-06 12:38:50|604.94|602.54|603.96|601.56|604.94|602.54|603.96|601.56|0
1651840740000|2022-05-06 12:39:00|604.21|601.81|602.62|600.22|604.21|601.81|602.62|600.22|0
1651840750000|2022-05-06 12:39:10|602.49|600.09|602.86|600.46|603.22|600.82|602.49|600.09|0
1651840760000|2022-05-06 12:39:20|602.49|600.09|601.75|599.35|602.49|600.09|601.75|599.35|0
1651840770000|2022-05-06 12:39:30|601.26|598.86|603.96|601.56|603.96|601.56|601.26|598.86|0
1651840780000|2022-05-06 12:39:40|603.47|601.07|604.09|601.69|604.09|601.69|603.47|601.07|0
1651840790000|2022-05-06 12:39:50|603.71|601.31|604.45|602.05|604.45|602.05|603.47|601.07|0
1651840800000|2022-05-06 12:40:00|605.19|602.79|604.7|602.3|605.19|602.79|604.45|602.05|0
1651840810000|2022-05-06 12:40:10|604.94|602.54|605.43|603.03|605.43|603.03|604.94|602.54|0
1651840820000|2022-05-06 12:40:20|605.19|602.79|605.68|603.28|605.68|603.28|605.19|602.79|0
1651840830000|2022-05-06 12:40:30|607.15|604.75|607.77|605.37|607.88|605.48|607.15|604.75|0
1651840840000|2022-05-06 12:40:40|607.39|604.99|607.64|605.24|607.64|605.24|607.39|604.99|0
1651840850000|2022-05-06 12:40:50|607.88|605.48|607.15|604.75|607.88|605.48|607.15|604.75|0
1651840860000|2022-05-06 12:41:00|608.37|605.97|608.86|606.46|608.86|606.46|608.13|605.73|0
1651840870000|2022-05-06 12:41:10|610.09|607.69|610.83|608.43|610.83|608.43|610.09|607.69|0
1651840880000|2022-05-06 12:41:20|611.81|609.41|611.07|608.67|611.81|609.41|611.07|608.67|0
1651840890000|2022-05-06 12:41:30|611.56|609.16|611.69|609.29|611.81|609.41|611.56|609.16|0
1651840900000|2022-05-06 12:41:40|611.32|608.92|611.56|609.16|611.81|609.41|611.32|608.92|0
1651840910000|2022-05-06 12:41:50|611.07|608.67|611.81|609.41|611.81|609.41|611.07|608.67|0
1651840920000|2022-05-06 12:42:00|612.05|609.65|613.28|610.88|613.77|611.37|612.05|609.65|0
1651840930000|2022-05-06 12:42:10|613.16|610.76|610.58|608.18|613.16|610.76|610.58|608.18|0
1651840940000|2022-05-06 12:42:20|609.85|607.45|611.56|609.16|611.56|609.16|609.85|607.45|0
1651840950000|2022-05-06 12:42:30|612.3|609.9|612.05|609.65|612.3|609.9|612.05|609.65|0
1651840960000|2022-05-06 12:42:40|611.2|608.8|612.3|609.9|612.3|609.9|611.2|608.8|0
1651840970000|2022-05-06 12:42:50|612.05|609.65|612.79|610.39|612.79|610.39|611.69|609.29|0
1651840980000|2022-05-06 12:43:00|611.81|609.41|614.26|611.86|614.26|611.86|611.81|609.41|0
1651840990000|2022-05-06 12:43:10|614.02|611.62|613.53|611.13|614.02|611.62|613.53|611.13|0
1651841000000|2022-05-06 12:43:20|612.54|610.14|612.79|610.39|612.79|610.39|612.54|610.14|0
1651841010000|2022-05-06 12:43:30|613.04|610.64|613.65|611.25|613.65|611.25|613.04|610.64|0
1651841020000|2022-05-06 12:43:40|613.28|610.88|614.75|612.35|614.75|612.35|613.28|610.88|0
1651841030000|2022-05-06 12:43:50|614.02|611.62|614.51|612.11|614.51|612.11|614.02|611.62|0
1651841040000|2022-05-06 12:44:00|615|612.6|615.25|612.85|615.25|612.85|614.51|612.11|0
1651841050000|2022-05-06 12:44:10|615.74|613.34|615.86|613.46|615.86|613.46|615.74|613.34|0
1651841060000|2022-05-06 12:44:20|615.74|613.34|615.74|613.34|615.74|613.34|615.24|612.84|0
1651841070000|2022-05-06 12:44:30|616.23|613.83|615.98|613.58|616.23|613.83|615.74|613.34|0
1651841080000|2022-05-06 12:44:40|615.74|613.34|615.98|613.58|616.23|613.83|615.74|613.34|0
1651841090000|2022-05-06 12:44:50|616.47|614.07|616.23|613.83|616.47|614.07|616.23|613.83|0
1651841100000|2022-05-06 12:45:00|615.74|613.34|615.98|613.58|615.98|613.58|615.74|613.34|0
1651841110000|2022-05-06 12:45:10|615.74|613.34|615.98|613.58|615.98|613.58|615.74|613.34|0
1651841120000|2022-05-06 12:45:20|616.47|614.07|616.72|614.32|617.09|614.69|616.47|614.07|0
1651841130000|2022-05-06 12:45:30|616.6|614.2|616.23|613.83|616.72|614.32|616.23|613.83|0
1651841140000|2022-05-06 12:45:40|615.74|613.34|615.98|613.58|615.98|613.58|615.24|612.84|0
1651841150000|2022-05-06 12:45:50|615.86|613.46|615.62|613.22|615.86|613.46|615.62|613.22|0
1651841160000|2022-05-06 12:46:00|615.74|613.34|618.07|615.67|618.44|616.04|615.74|613.34|0
1651841170000|2022-05-06 12:46:10|618.19|615.79|618.32|615.92|619.18|616.78|618.19|615.79|0
1651841180000|2022-05-06 12:46:20|618.07|615.67|618.07|615.67|618.07|615.67|617.7|615.3|0
1651841190000|2022-05-06 12:46:30|619.42|617.02|620.4|618|620.4|618|619.42|617.02|0
1651841200000|2022-05-06 12:46:40|620.04|617.64|620.16|617.76|620.16|617.76|619.42|617.02|0
1651841210000|2022-05-06 12:46:50|620.9|618.5|621.88|619.48|621.88|619.48|620.9|618.5|0
1651841220000|2022-05-06 12:47:00|621.63|619.23|620.4|618|621.63|619.23|620.4|618|0
1651841230000|2022-05-06 12:47:10|619.91|617.51|620.53|618.13|620.53|618.13|619.55|617.15|0
1651841240000|2022-05-06 12:47:20|620.9|618.5|620.4|618|620.9|618.5|620.4|618|0
1651841250000|2022-05-06 12:47:30|620.65|618.25|620.29|617.89|620.65|618.25|620.29|617.89|0
1651841260000|2022-05-06 12:47:40|620.4|618|621.27|618.87|621.27|618.87|620.4|618|0
1651841270000|2022-05-06 12:47:50|621.88|619.48|622.74|620.34|622.74|620.34|621.88|619.48|0
1651841280000|2022-05-06 12:48:00|622.12|619.72|621.14|618.74|622.12|619.72|620.9|618.5|0
1651841290000|2022-05-06 12:48:10|620.16|617.76|619.91|617.51|620.16|617.76|619.67|617.27|0
1651841300000|2022-05-06 12:48:20|619.67|617.27|621.02|618.62|621.02|618.62|619.67|617.27|0
1651841310000|2022-05-06 12:48:30|620.16|617.76|619.18|616.78|620.16|617.76|619.18|616.78|0
1651841320000|2022-05-06 12:48:40|621.14|618.74|621.63|619.23|621.63|619.23|620.65|618.25|0
1651841330000|2022-05-06 12:48:50|622.62|620.22|623.35|620.95|623.35|620.95|622.62|620.22|0
1651841340000|2022-05-06 12:49:00|624.34|621.94|624.58|622.18|625.08|622.68|624.34|621.94|0
1651841350000|2022-05-06 12:49:10|624.09|621.69|624.83|622.43|624.83|622.43|623.6|621.2|0
1651841360000|2022-05-06 12:49:20|625.57|623.17|625.57|623.17|625.81|623.41|625.08|622.68|0
1651841370000|2022-05-06 12:49:30|625.81|623.41|627.54|625.14|627.54|625.14|625.81|623.41|0
1651841380000|2022-05-06 12:49:40|627.78|625.38|628.03|625.63|628.27|625.87|627.04|624.64|0
1651841390000|2022-05-06 12:49:50|627.78|625.38|630.49|628.09|630.49|628.09|627.78|625.38|0
1651841400000|2022-05-06 12:50:00|629.75|627.35|628.4|626|629.75|627.35|628.4|626|0
1651841410000|2022-05-06 12:50:10|628.52|626.12|629.01|626.61|629.26|626.86|628.52|626.12|0
1651841420000|2022-05-06 12:50:20|628.52|626.12|629.26|626.86|629.26|626.86|628.52|626.12|0
1651841430000|2022-05-06 12:50:30|628.89|626.49|628.52|626.12|629.14|626.74|628.52|626.12|0
1651841440000|2022-05-06 12:50:40|629.01|626.61|629.26|626.86|629.39|626.99|628.77|626.37|0
1651841450000|2022-05-06 12:50:50|630|627.6|630.24|627.84|630.24|627.84|630|627.6|0
1651841460000|2022-05-06 12:51:00|629.75|627.35|629.01|626.61|629.75|627.35|629.01|626.61|0
1651841470000|2022-05-06 12:51:10|629.5|627.1|628.77|626.37|629.5|627.1|628.77|626.37|0
1651841480000|2022-05-06 12:51:20|628.52|626.12|626.55|624.15|628.52|626.12|626.55|624.15|0
1651841490000|2022-05-06 12:51:30|627.04|624.64|626.55|624.15|627.04|624.64|626.55|624.15|0
1651841500000|2022-05-06 12:51:40|626.31|623.91|627.78|625.38|627.78|625.38|626.31|623.91|0
1651841510000|2022-05-06 12:51:50|628.03|625.63|628.27|625.87|628.27|625.87|628.03|625.63|0
1651841520000|2022-05-06 12:52:00|628.77|626.37|629.26|626.86|629.5|627.1|628.77|626.37|0
1651841530000|2022-05-06 12:52:10|628.77|626.37|628.89|626.49|629.01|626.61|628.77|626.37|0
1651841540000|2022-05-06 12:52:20|629.5|627.1|630|627.6|630.24|627.84|629.01|626.61|0
1651841550000|2022-05-06 12:52:30|629.75|627.35|629.5|627.1|630|627.6|629.5|627.1|0
1651841560000|2022-05-06 12:52:40|629.26|626.86|628.52|626.12|629.26|626.86|628.27|625.87|0
1651841570000|2022-05-06 12:52:50|630|627.6|630.24|627.84|630.74|628.34|630|627.6|0
1651841580000|2022-05-06 12:53:00|630.49|628.09|630.49|628.09|630.74|628.34|630.49|628.09|0
1651841590000|2022-05-06 12:53:10|630.73|628.33|630.24|627.84|630.73|628.33|629.5|627.1|0
1651841600000|2022-05-06 12:53:20|630|627.6|630.98|628.58|630.98|628.58|630|627.6|0
1651841610000|2022-05-06 12:53:30|630.86|628.46|630.73|628.33|630.86|628.46|630.24|627.84|0
1651841620000|2022-05-06 12:53:40|631.72|629.32|633.69|631.29|633.69|631.29|631.72|629.32|0
1651841630000|2022-05-06 12:53:50|634.18|631.78|632.46|630.06|634.18|631.78|632.46|630.06|0
1651841640000|2022-05-06 12:54:00|632.83|630.43|632.46|630.06|632.95|630.55|632.46|630.06|0
1651841650000|2022-05-06 12:54:10|632.34|629.94|633.69|631.29|633.69|631.29|631.72|629.32|0
1651841660000|2022-05-06 12:54:20|632.59|630.19|632.46|630.06|633.69|631.29|632.46|630.06|0
1651841670000|2022-05-06 12:54:30|632.95|630.55|632.46|630.06|633.2|630.8|632.46|630.06|0
1651841680000|2022-05-06 12:54:40|631.97|629.57|632.95|630.55|632.95|630.55|631.23|628.83|0
1651841690000|2022-05-06 12:54:50|633.2|630.8|633.2|630.8|633.2|630.8|632.7|630.3|0
1651841700000|2022-05-06 12:55:00|633.33|630.93|633.69|631.29|633.69|631.29|632.95|630.55|0
1651841710000|2022-05-06 12:55:10|633.44|631.04|634.43|632.03|634.43|632.03|633.44|631.04|0
1651841720000|2022-05-06 12:55:20|634.18|631.78|634.67|632.27|634.67|632.27|633.44|631.04|0
1651841730000|2022-05-06 12:55:30|634.56|632.16|635.91|633.51|635.91|633.51|634.56|632.16|0
1651841740000|2022-05-06 12:55:40|636.4|634|635.41|633.01|636.4|634|635.41|633.01|0
1651841750000|2022-05-06 12:55:50|636.4|634|636.4|634|636.65|634.25|636.4|634|0
1651841760000|2022-05-06 12:56:00|636.65|634.25|635.91|633.51|636.65|634.25|635.91|633.51|0
1651841770000|2022-05-06 12:56:10|636.89|634.49|635.91|633.51|636.89|634.49|635.66|633.26|0
1651841780000|2022-05-06 12:56:20|636.15|633.75|636.4|634|636.65|634.25|636.03|633.63|0
1651841790000|2022-05-06 12:56:30|635.41|633.01|635.17|632.77|635.91|633.51|635.17|632.77|0
1651841800000|2022-05-06 12:56:40|635.66|633.26|636.15|633.75|636.15|633.75|635.66|633.26|0
1651841810000|2022-05-06 12:56:50|635.91|633.51|635.91|633.51|636.4|634|635.91|633.51|0
1651841820000|2022-05-06 12:57:00|636.4|634|637.14|634.74|637.14|634.74|635.91|633.51|0
1651841830000|2022-05-06 12:57:10|637.02|634.62|636.86|634.46|637.14|634.74|636.86|634.46|0
1651841840000|2022-05-06 12:57:20|637.04|634.64|637.04|634.64|637.28|634.88|637.04|634.64|0
1651841850000|2022-05-06 12:57:30|636.79|634.39|635.63|633.23|636.79|634.39|635.63|633.23|0
1651841860000|2022-05-06 12:57:40|635.75|633.35|635.87|633.47|635.87|633.47|635.63|633.23|0
1651841870000|2022-05-06 12:57:50|635.63|633.23|636.36|633.96|636.36|633.96|635.38|632.98|0
1651841880000|2022-05-06 12:58:00|636.12|633.72|635.87|633.47|636.12|633.72|635.87|633.47|0
1651841890000|2022-05-06 12:58:10|636.24|633.84|636.12|633.72|636.36|633.96|636.12|633.72|0
1651841900000|2022-05-06 12:58:20|636.36|633.96|635.38|632.98|636.36|633.96|635.38|632.98|0
1651841910000|2022-05-06 12:58:30|634.64|632.24|635.87|633.47|635.87|633.47|634.64|632.24|0
1651841920000|2022-05-06 12:58:40|635.63|633.23|636.61|634.21|636.61|634.21|635.38|632.98|0
1651841930000|2022-05-06 12:58:50|636.85|634.45|636.98|634.58|636.98|634.58|636.36|633.96|0
1651841940000|2022-05-06 12:59:00|636.85|634.45|636.61|634.21|636.85|634.45|636.61|634.21|0
1651841950000|2022-05-06 12:59:10|636.85|634.45|636.85|634.45|637.83|635.43|636.73|634.33|0
1651841960000|2022-05-06 12:59:20|637.34|634.94|638.33|635.93|638.33|635.93|637.34|634.94|0
1651841970000|2022-05-06 12:59:30|637.59|635.19|638.33|635.93|638.33|635.93|637.59|635.19|0
1651841980000|2022-05-06 12:59:40|638.82|636.42|640.04|637.64|640.29|637.89|638.82|636.42|0
1651841990000|2022-05-06 12:59:50|639.31|636.91|639.31|636.91|639.8|637.4|639.31|636.91|0
1651842000000|2022-05-06 13:00:00|639.8|637.4|639.8|637.4|639.8|637.4|639.06|636.66|0
1651842010000|2022-05-06 13:00:10|639.06|636.66|639.8|637.4|639.8|637.4|638.82|636.42|0
1651842020000|2022-05-06 13:00:20|638.82|636.42|637.59|635.19|639.06|636.66|637.59|635.19|0
1651842030000|2022-05-06 13:00:30|637.34|634.94|636.36|633.96|637.34|634.94|636.12|633.72|0
1651842040000|2022-05-06 13:00:40|635.75|633.35|636.61|634.21|636.61|634.21|635.75|633.35|0
1651842050000|2022-05-06 13:00:50|636.85|634.45|637.83|635.43|637.83|635.43|636.85|634.45|0
1651842060000|2022-05-06 13:01:00|638.08|635.68|637.59|635.19|638.33|635.93|637.59|635.19|0
1651842070000|2022-05-06 13:01:10|638.08|635.68|637.59|635.19|638.08|635.68|637.59|635.19|0
1651842080000|2022-05-06 13:01:20|637.34|634.94|637.1|634.7|637.34|634.94|637.1|634.7|0
1651842090000|2022-05-06 13:01:30|636.98|634.58|636.85|634.45|636.98|634.58|636.49|634.09|0
1651842100000|2022-05-06 13:01:40|637.34|634.94|637.83|635.43|637.83|635.43|637.1|634.7|0
1651842110000|2022-05-06 13:01:50|638.32|635.92|637.83|635.43|638.32|635.92|637.83|635.43|0
1651842120000|2022-05-06 13:02:00|637.34|634.94|636.36|633.96|637.34|634.94|636.36|633.96|0
1651842140000|2022-05-06 13:02:20|636.12|633.72|635.62|633.22|636.12|633.72|635.62|633.22|0
1651842150000|2022-05-06 13:02:30|635.87|633.47|636.12|633.72|636.12|633.72|635.87|633.47|0
1651842160000|2022-05-06 13:02:40|636.24|633.84|636.12|633.72|636.36|633.96|636.12|633.72|0
1651842170000|2022-05-06 13:02:50|635.75|633.35|637.59|635.19|637.59|635.19|635.75|633.35|0
1651842180000|2022-05-06 13:03:00|637.47|635.07|638.08|635.68|638.08|635.68|637.47|635.07|0
1651842190000|2022-05-06 13:03:10|637.96|635.56|637.34|634.94|638.08|635.68|637.34|634.94|0
1651842200000|2022-05-06 13:03:20|637.59|635.19|637.1|634.7|637.59|635.19|637.1|634.7|0
1651842210000|2022-05-06 13:03:30|636.98|634.58|637.83|635.43|637.83|635.43|636.98|634.58|0
1651842220000|2022-05-06 13:03:40|638.32|635.92|638.82|636.42|639.06|636.66|638.32|635.92|0
1651842230000|2022-05-06 13:03:50|639.06|636.66|638.08|635.68|639.06|636.66|637.83|635.43|0
1651842240000|2022-05-06 13:04:00|638.32|635.92|638.32|635.92|638.82|636.42|638.32|635.92|0
1651842250000|2022-05-06 13:04:10|638.08|635.68|638.82|636.42|639.31|636.91|638.08|635.68|0
1651842260000|2022-05-06 13:04:20|639.06|636.66|639.31|636.91|639.31|636.91|638.57|636.17|0
1651842270000|2022-05-06 13:04:30|639.8|637.4|639.31|636.91|639.8|637.4|639.31|636.91|0
1651842280000|2022-05-06 13:04:40|639.8|637.4|641.03|638.63|641.03|638.63|639.8|637.4|0
1651842290000|2022-05-06 13:04:50|642.25|639.85|643.24|640.84|643.24|640.84|642.25|639.85|0
1651842300000|2022-05-06 13:05:00|642.25|639.85|642.01|639.61|642.25|639.85|642.01|639.61|0
1651842310000|2022-05-06 13:05:10|642.25|639.85|641.03|638.63|642.25|639.85|641.03|638.63|0
1651842320000|2022-05-06 13:05:20|641.15|638.75|641.76|639.36|641.76|639.36|641.03|638.63|0
1651842330000|2022-05-06 13:05:30|641.52|639.12|641.4|639|641.52|639.12|641.4|639|0
1651842340000|2022-05-06 13:05:40|641.15|638.75|641.89|639.49|641.89|639.49|641.15|638.75|0
1651842350000|2022-05-06 13:05:50|642.25|639.85|639.06|636.66|642.25|639.85|639.06|636.66|0
1651842360000|2022-05-06 13:06:00|639.55|637.15|638.82|636.42|639.55|637.15|638.82|636.42|0
1651842370000|2022-05-06 13:06:10|638.08|635.68|638.57|636.17|638.57|636.17|638.08|635.68|0
1651842380000|2022-05-06 13:06:20|639.06|636.66|640.04|637.64|640.04|637.64|639.06|636.66|0
1651842390000|2022-05-06 13:06:30|640.29|637.89|639.8|637.4|640.29|637.89|639.8|637.4|0
1651842400000|2022-05-06 13:06:40|640.04|637.64|640.29|637.89|640.29|637.89|640.04|637.64|0
1651842410000|2022-05-06 13:06:50|640.42|638.02|640.04|637.64|640.42|638.02|640.04|637.64|0
1651842420000|2022-05-06 13:07:00|639.55|637.15|639.68|637.28|639.68|637.28|639.31|636.91|0
1651842430000|2022-05-06 13:07:10|639.55|637.15|640.17|637.77|640.17|637.77|639.55|637.15|0
1651842440000|2022-05-06 13:07:20|640.78|638.38|641.15|638.75|641.15|638.75|640.53|638.13|0
1651842450000|2022-05-06 13:07:30|640.91|638.51|640.29|637.89|641.03|638.63|640.29|637.89|0
1651842460000|2022-05-06 13:07:40|640.04|637.64|640.53|638.13|640.53|638.13|640.04|637.64|0
1651842470000|2022-05-06 13:07:50|640.78|638.38|642.14|639.74|642.14|639.74|640.78|638.38|0
1651842480000|2022-05-06 13:08:00|641.76|639.36|641.76|639.36|641.76|639.36|641.4|639|0
1651842490000|2022-05-06 13:08:10|642.5|640.1|642.25|639.85|642.5|640.1|642.01|639.61|0
1651842500000|2022-05-06 13:08:20|642.5|640.1|643.12|640.72|643.12|640.72|642.25|639.85|0
1651842510000|2022-05-06 13:08:30|643.24|640.84|643.24|640.84|643.24|640.84|642.01|639.61|0
1651842520000|2022-05-06 13:08:40|642.25|639.85|642.25|639.85|642.75|640.35|642.25|639.85|0
1651842530000|2022-05-06 13:08:50|642.75|640.35|642.5|640.1|642.75|640.35|641.52|639.12|0
1651842540000|2022-05-06 13:09:00|642.25|639.85|642.01|639.61|642.5|640.1|641.52|639.12|0
1651842550000|2022-05-06 13:09:10|641.76|639.36|641.76|639.36|641.76|639.36|641.27|638.87|0
1651842560000|2022-05-06 13:09:20|641.52|639.12|641.76|639.36|642.01|639.61|641.52|639.12|0
1651842570000|2022-05-06 13:09:30|642.01|639.61|641.64|639.24|642.01|639.61|641.64|639.24|0
1651842580000|2022-05-06 13:09:40|641.52|639.12|642.75|640.35|642.75|640.35|641.52|639.12|0
1651842590000|2022-05-06 13:09:50|642.5|640.1|642.25|639.85|642.99|640.59|642.25|639.85|0
1651842600000|2022-05-06 13:10:00|642.75|640.35|642.25|639.85|642.75|640.35|642.25|639.85|0
1651842610000|2022-05-06 13:10:10|642.14|639.74|642.5|640.1|642.5|640.1|641.76|639.36|0
1651842620000|2022-05-06 13:10:20|642.75|640.35|641.76|639.36|642.75|640.35|641.52|639.12|0
1651842630000|2022-05-06 13:10:30|641.52|639.12|640.04|637.64|641.52|639.12|640.04|637.64|0
1651842640000|2022-05-06 13:10:40|639.31|636.91|640.04|637.64|640.04|637.64|639.31|636.91|0
1651842650000|2022-05-06 13:10:50|640.29|637.89|639.8|637.4|640.53|638.13|639.8|637.4|0
1651842660000|2022-05-06 13:11:00|638.82|636.42|639.19|636.79|639.19|636.79|638.82|636.42|0
1651842670000|2022-05-06 13:11:10|638.82|636.42|639.06|636.66|639.31|636.91|638.82|636.42|0
1651842680000|2022-05-06 13:11:20|638.82|636.42|638.08|635.68|638.82|636.42|638.08|635.68|0
1651842690000|2022-05-06 13:11:30|638.32|635.92|638.82|636.42|638.82|636.42|638.32|635.92|0
1651842700000|2022-05-06 13:11:40|639.43|637.03|639.55|637.15|640.29|637.89|639.43|637.03|0
1651842710000|2022-05-06 13:11:50|639.31|636.91|639.06|636.66|639.55|637.15|639.06|636.66|0
1651842720000|2022-05-06 13:12:00|639.31|636.91|637.72|635.32|639.31|636.91|637.72|635.32|0
1651842730000|2022-05-06 13:12:10|637.83|635.43|636.36|633.96|637.83|635.43|636.36|633.96|0
1651842740000|2022-05-06 13:12:20|635.87|633.47|634.89|632.49|635.87|633.47|634.89|632.49|0
1651842750000|2022-05-06 13:12:30|634.15|631.75|634.64|632.24|634.77|632.37|634.15|631.75|0
1651842760000|2022-05-06 13:12:40|635.13|632.73|635.13|632.73|635.26|632.86|635.13|632.73|0
1651842770000|2022-05-06 13:12:50|635.38|632.98|635.62|633.22|635.87|633.47|635.38|632.98|0
1651842780000|2022-05-06 13:13:00|636.11|633.71|635.51|633.11|636.11|633.71|635.51|633.11|0
1651842790000|2022-05-06 13:13:10|635.38|632.98|635.62|633.22|635.87|633.47|635.38|632.98|0
1651842800000|2022-05-06 13:13:20|635.38|632.98|635.62|633.22|635.62|633.22|635.38|632.98|0
1651842810000|2022-05-06 13:13:30|635.13|632.73|635.13|632.73|635.13|632.73|635.01|632.61|0
1651842820000|2022-05-06 13:13:40|634.89|632.49|635.38|632.98|635.51|633.11|634.89|632.49|0
1651842830000|2022-05-06 13:13:50|635.13|632.73|634.64|632.24|635.13|632.73|634.64|632.24|0
1651842840000|2022-05-06 13:14:00|635.13|632.73|633.42|631.02|635.13|632.73|633.42|631.02|0
1651842850000|2022-05-06 13:14:10|633.66|631.26|633.42|631.02|633.91|631.51|633.42|631.02|0
1651842860000|2022-05-06 13:14:20|633.17|630.77|632.92|630.52|633.17|630.77|632.92|630.52|0
1651842870000|2022-05-06 13:14:30|633.17|630.77|633.05|630.65|633.17|630.77|632.68|630.28|0
1651842880000|2022-05-06 13:14:40|632.92|630.52|633.17|630.77|633.3|630.9|632.92|630.52|0
1651842890000|2022-05-06 13:14:50|632.92|630.52|633.91|631.51|633.91|631.51|632.92|630.52|0
1651842900000|2022-05-06 13:15:00|634.15|631.75|634.64|632.24|634.64|632.24|634.15|631.75|0
1651842910000|2022-05-06 13:15:10|634.89|632.49|638.08|635.68|638.08|635.68|634.89|632.49|0
1651842920000|2022-05-06 13:15:20|638.32|635.92|637.59|635.19|639.06|636.66|637.59|635.19|0
1651842930000|2022-05-06 13:15:30|637.83|635.43|637.83|635.43|637.83|635.43|637.34|634.94|0
1651842940000|2022-05-06 13:15:40|637.1|634.7|636.98|634.58|637.1|634.7|636.85|634.45|0
1651842950000|2022-05-06 13:15:50|637.1|634.7|636.61|634.21|637.1|634.7|636.61|634.21|0
1651842960000|2022-05-06 13:16:00|636.36|633.96|636.61|634.21|637.1|634.7|636.36|633.96|0
1651842970000|2022-05-06 13:16:10|635.62|633.22|635.62|633.22|635.87|633.47|635.38|632.98|0
1651842980000|2022-05-06 13:16:20|635.13|632.73|635.01|632.61|635.13|632.73|634.89|632.49|0
1651842990000|2022-05-06 13:16:30|635.13|632.73|635.62|633.22|635.62|633.22|635.13|632.73|0
1651843000000|2022-05-06 13:16:40|635.87|633.47|635.13|632.73|635.87|633.47|635.13|632.73|0
1651843010000|2022-05-06 13:16:50|635.62|633.22|634.89|632.49|635.62|633.22|634.89|632.49|0
1651843020000|2022-05-06 13:17:00|635.26|632.86|635.38|632.98|635.62|633.22|635.26|632.86|0
1651843030000|2022-05-06 13:17:10|634.89|632.49|635.38|632.98|635.51|633.11|634.89|632.49|0
1651843040000|2022-05-06 13:17:20|635.62|633.22|635.13|632.73|635.62|633.22|635.13|632.73|0
1651843050000|2022-05-06 13:17:30|635.62|633.22|635.13|632.73|635.62|633.22|635.13|632.73|0
1651843060000|2022-05-06 13:17:40|635.38|632.98|635.38|632.98|635.62|633.22|635.38|632.98|0
1651843070000|2022-05-06 13:17:50|635.87|633.47|635.87|633.47|635.87|633.47|635.38|632.98|0
1651843080000|2022-05-06 13:18:00|635.62|633.22|635.38|632.98|635.62|633.22|635.13|632.73|0
1651843090000|2022-05-06 13:18:10|635.13|632.73|634.89|632.49|635.38|632.98|634.89|632.49|0
1651843100000|2022-05-06 13:18:20|634.64|632.24|634.89|632.49|634.89|632.49|634.64|632.24|0
1651843110000|2022-05-06 13:18:30|635.13|632.73|634.89|632.49|635.38|632.98|634.89|632.49|0
1651843120000|2022-05-06 13:18:40|634.52|632.12|634.64|632.24|634.89|632.49|634.52|632.12|0
1651843130000|2022-05-06 13:18:50|634.4|632|634.15|631.75|634.4|632|634.15|631.75|0
1651843140000|2022-05-06 13:19:00|634.03|631.63|634.64|632.24|634.89|632.49|634.03|631.63|0
1651843150000|2022-05-06 13:19:10|634.77|632.37|634.4|632|634.77|632.37|634.4|632|0
1651843160000|2022-05-06 13:19:20|634.64|632.24|633.66|631.26|634.64|632.24|633.66|631.26|0
1651843170000|2022-05-06 13:19:30|633.79|631.39|633.91|631.51|633.91|631.51|633.79|631.39|0
1651843180000|2022-05-06 13:19:40|633.66|631.26|632.92|630.52|633.66|631.26|632.68|630.28|0
1651843190000|2022-05-06 13:19:50|632.68|630.28|632.92|630.52|632.92|630.52|632.68|630.28|0
1651843200000|2022-05-06 13:20:00|632.68|630.28|631.7|629.3|632.68|630.28|631.7|629.3|0
1651843210000|2022-05-06 13:20:10|631.45|629.05|631.45|629.05|631.7|629.3|631.45|629.05|0
1651843220000|2022-05-06 13:20:20|631.7|629.3|631.21|628.81|631.7|629.3|631.21|628.81|0
1651843230000|2022-05-06 13:20:30|631.45|629.05|631.45|629.05|631.45|629.05|631.45|629.05|0
1651843240000|2022-05-06 13:20:40|632.19|629.79|632.92|630.52|632.92|630.52|632.19|629.79|0
1651843250000|2022-05-06 13:20:50|633.41|631.01|632.19|629.79|633.41|631.01|632.19|629.79|0
1651843260000|2022-05-06 13:21:00|631.7|629.3|631.7|629.3|631.7|629.3|631.21|628.81|0
1651843270000|2022-05-06 13:21:10|631.94|629.54|631.45|629.05|632.19|629.79|631.45|629.05|0
1651843280000|2022-05-06 13:21:20|631.21|628.81|631.09|628.69|631.21|628.81|630.72|628.32|0
1651843290000|2022-05-06 13:21:30|630.96|628.56|630.47|628.07|630.96|628.56|630.47|628.07|0
1651843300000|2022-05-06 13:21:40|630.96|628.56|630.96|628.56|630.96|628.56|630.72|628.32|0
1651843310000|2022-05-06 13:21:50|630.72|628.32|630.47|628.07|630.72|628.32|630.47|628.07|0
1651843320000|2022-05-06 13:22:00|629.98|627.58|630.47|628.07|630.47|628.07|629.98|627.58|0
1651843330000|2022-05-06 13:22:10|630.6|628.2|630.47|628.07|630.6|628.2|630.47|628.07|0
1651843340000|2022-05-06 13:22:20|630.23|627.83|630.23|627.83|630.47|628.07|630.23|627.83|0
1651843350000|2022-05-06 13:22:30|631.21|628.81|631.45|629.05|631.45|629.05|630.96|628.56|0
1651843360000|2022-05-06 13:22:40|631.7|629.3|632.19|629.79|632.81|630.41|631.7|629.3|0
1651843370000|2022-05-06 13:22:50|631.7|629.3|632.92|630.52|632.92|630.52|631.7|629.3|0
1651843380000|2022-05-06 13:23:00|632.43|630.03|633.17|630.77|633.17|630.77|632.43|630.03|0
1651843390000|2022-05-06 13:23:10|634.15|631.75|635.62|633.22|635.62|633.22|634.15|631.75|0
1651843400000|2022-05-06 13:23:20|635.38|632.98|635.13|632.73|636.11|633.71|635.13|632.73|0
1651843410000|2022-05-06 13:23:30|634.89|632.49|636.11|633.71|636.11|633.71|634.89|632.49|0
1651843420000|2022-05-06 13:23:40|636.36|633.96|635.62|633.22|636.36|633.96|635.62|633.22|0
1651843430000|2022-05-06 13:23:50|635.87|633.47|636.11|633.71|636.36|633.96|635.87|633.47|0
1651843440000|2022-05-06 13:24:00|635.62|633.22|635.87|633.47|635.87|633.47|635.38|632.98|0
1651843450000|2022-05-06 13:24:10|635.62|633.22|635.62|633.22|635.62|633.22|635.62|633.22|0
1651843460000|2022-05-06 13:24:20|635.5|633.1|635.62|633.22|635.62|633.22|635.5|633.1|0
1651843470000|2022-05-06 13:24:30|635.13|632.73|634.15|631.75|635.13|632.73|634.03|631.63|0
1651843480000|2022-05-06 13:24:40|633.9|631.5|633.17|630.77|633.9|631.5|633.17|630.77|0
1651843490000|2022-05-06 13:24:50|632.92|630.52|633.17|630.77|633.17|630.77|632.43|630.03|0
1651843500000|2022-05-06 13:25:00|632.68|630.28|630.96|628.56|632.81|630.41|630.96|628.56|0
1651843510000|2022-05-06 13:25:10|631.33|628.93|632.68|630.28|632.68|630.28|631.33|628.93|0
1651843520000|2022-05-06 13:25:20|633.17|630.77|632.19|629.79|633.17|630.77|632.19|629.79|0
1651843530000|2022-05-06 13:25:30|632.43|630.03|631.7|629.3|632.43|630.03|631.7|629.3|0
1651843540000|2022-05-06 13:25:40|631.94|629.54|631.94|629.54|631.94|629.54|631.94|629.54|0
1651843550000|2022-05-06 13:25:50|632.43|630.03|632.68|630.28|632.68|630.28|632.43|630.03|0
1651843560000|2022-05-06 13:26:00|632.43|630.03|632.07|629.67|632.43|630.03|631.94|629.54|0
1651843570000|2022-05-06 13:26:10|632.43|630.03|633.3|630.9|633.3|630.9|632.43|630.03|0
1651843580000|2022-05-06 13:26:20|633.66|631.26|632.68|630.28|633.66|631.26|632.68|630.28|0
1651843590000|2022-05-06 13:26:30|632.56|630.16|631.82|629.42|632.68|630.28|631.82|629.42|0
1651843600000|2022-05-06 13:26:40|631.7|629.3|631.94|629.54|631.94|629.54|631.7|629.3|0
1651843610000|2022-05-06 13:26:50|631.7|629.3|631.7|629.3|631.94|629.54|631.7|629.3|0
1651843620000|2022-05-06 13:27:00|631.21|628.81|631.45|629.05|631.45|629.05|631.21|628.81|0
1651843630000|2022-05-06 13:27:10|632.19|629.79|632.56|630.16|632.56|630.16|631.94|629.54|0
1651843640000|2022-05-06 13:27:20|632.43|630.03|632.19|629.79|632.43|630.03|632.19|629.79|0
1651843650000|2022-05-06 13:27:30|631.7|629.3|632.19|629.79|632.19|629.79|631.7|629.3|0
1651843660000|2022-05-06 13:27:40|632.31|629.91|632.43|630.03|632.43|630.03|632.31|629.91|0
1651843670000|2022-05-06 13:27:50|632.68|630.28|633.17|630.77|633.17|630.77|632.56|630.16|0
1651843680000|2022-05-06 13:28:00|633.41|631.01|633.9|631.5|633.9|631.5|632.92|630.52|0
1651843690000|2022-05-06 13:28:10|633.66|631.26|633.9|631.5|634.15|631.75|633.66|631.26|0
1651843700000|2022-05-06 13:28:20|633.41|631.01|632.68|630.28|633.66|631.26|632.68|630.28|0
1651843710000|2022-05-06 13:28:30|632.92|630.52|632.92|630.52|633.3|630.9|632.92|630.52|0
1651843720000|2022-05-06 13:28:40|632.43|630.03|632.43|630.03|632.68|630.28|632.43|630.03|0
1651843730000|2022-05-06 13:28:50|632.19|629.79|631.94|629.54|632.19|629.79|631.7|629.3|0
1651843740000|2022-05-06 13:29:00|632.31|629.91|633.41|631.01|633.66|631.26|632.31|629.91|0
1651843750000|2022-05-06 13:29:10|633.66|631.26|633.9|631.5|633.9|631.5|633.66|631.26|0
1651843760000|2022-05-06 13:29:20|634.15|631.75|634.28|631.88|634.64|632.24|633.9|631.5|0
1651843770000|2022-05-06 13:29:30|634.15|631.75|633.66|631.26|634.15|631.75|633.66|631.26|0
1651843780000|2022-05-06 13:29:40|634.15|631.75|634.89|632.49|634.89|632.49|634.15|631.75|0
1651843790000|2022-05-06 13:29:50|635.13|632.73|636.85|634.45|636.85|634.45|635.13|632.73|0
1651843800000|2022-05-06 13:30:00|635.62|633.22|633.17|630.77|635.62|633.22|633.17|630.77|0
1651843810000|2022-05-06 13:30:10|631.94|629.54|634.39|631.99|634.39|631.99|631.7|629.3|0
1651843820000|2022-05-06 13:30:20|632.19|629.79|633.17|630.77|633.41|631.01|632.19|629.79|0
1651843830000|2022-05-06 13:30:30|634.64|632.24|633.66|631.26|634.64|632.24|631.94|629.54|0
1651843840000|2022-05-06 13:30:40|634.64|632.24|636.49|634.09|636.49|634.09|634.64|632.24|0
1651843850000|2022-05-06 13:30:50|637.09|634.69|638.81|636.41|639.06|636.66|637.09|634.69|0
1651843860000|2022-05-06 13:31:00|637.71|635.31|637.59|635.19|638.32|635.92|637.59|635.19|0
1651843870000|2022-05-06 13:31:10|636.73|634.33|632.43|630.03|636.73|634.33|631.21|628.81|0
1651843880000|2022-05-06 13:31:20|630.96|628.56|632.43|630.03|632.43|630.03|630.96|628.56|0
1651843890000|2022-05-06 13:31:30|631.7|629.3|632.19|629.79|632.19|629.79|631.7|629.3|0
1651843900000|2022-05-06 13:31:40|631.45|629.05|631.58|629.18|631.58|629.18|631.21|628.81|0
1651843910000|2022-05-06 13:31:50|632.68|630.28|632.07|629.67|633.3|630.9|632.07|629.67|0
1651843920000|2022-05-06 13:32:00|630.96|628.56|632.68|630.28|632.68|630.28|630.84|628.44|0
1651843930000|2022-05-06 13:32:10|632.92|630.52|635.26|632.86|635.26|632.86|632.19|629.79|0
1651843940000|2022-05-06 13:32:20|635.62|633.22|633.9|631.5|636.6|634.2|633.9|631.5|0
1651843950000|2022-05-06 13:32:30|634.89|632.49|636.98|634.58|636.98|634.58|634.89|632.49|0
1651843960000|2022-05-06 13:32:40|637.59|635.19|638.7|636.3|638.81|636.41|637.34|634.94|0
1651843970000|2022-05-06 13:32:50|637.83|635.43|638.57|636.17|638.57|636.17|637.83|635.43|0
1651843980000|2022-05-06 13:33:00|639.43|637.03|640.04|637.64|641.51|639.11|639.43|637.03|0
1651843990000|2022-05-06 13:33:10|641.02|638.62|641.76|639.36|642.25|639.85|641.02|638.62|0
1651844000000|2022-05-06 13:33:20|642.99|640.59|643.97|641.57|643.97|641.57|642.99|640.59|0
1651844010000|2022-05-06 13:33:30|644.71|642.31|645.2|642.8|645.57|643.17|644.71|642.31|0
1651844020000|2022-05-06 13:33:40|645.94|643.54|645.69|643.29|646.18|643.78|645.69|643.29|0
1651844030000|2022-05-06 13:33:50|646.43|644.03|646.18|643.78|646.43|644.03|646.18|643.78|0
1651844040000|2022-05-06 13:34:00|645.69|643.29|644.95|642.55|645.69|643.29|644.95|642.55|0
1651844050000|2022-05-06 13:34:10|642.99|640.59|643.36|640.96|643.36|640.96|642.25|639.85|0
1651844060000|2022-05-06 13:34:20|643.48|641.08|644.46|642.06|644.46|642.06|643.23|640.83|0
1651844070000|2022-05-06 13:34:30|645.2|642.8|645.69|643.29|646.43|644.03|645.2|642.8|0
1651844080000|2022-05-06 13:34:40|645.2|642.8|646.68|644.28|646.92|644.52|645.2|642.8|0
1651844090000|2022-05-06 13:34:50|646.92|644.52|647.47|645.07|647.47|645.07|646.18|643.78|0
1651844100000|2022-05-06 13:35:00|647.72|645.32|650.54|648.14|650.54|648.14|647.72|645.32|0
1651844110000|2022-05-06 13:35:10|650.41|648.01|649.81|647.41|650.41|648.01|649.07|646.67|0
1651844120000|2022-05-06 13:35:20|649.68|647.28|650.66|648.26|650.66|648.26|649.68|647.28|0
1651844130000|2022-05-06 13:35:30|650.91|648.51|651.15|648.75|652.75|650.35|650.91|648.51|0
1651844140000|2022-05-06 13:35:40|651.64|649.24|652.87|650.47|652.87|650.47|651.64|649.24|0
1651844150000|2022-05-06 13:35:50|651.89|649.49|652.62|650.22|652.62|650.22|651.89|649.49|0
1651844160000|2022-05-06 13:36:00|652.87|650.47|653.85|651.45|653.85|651.45|651.89|649.49|0
1651844170000|2022-05-06 13:36:10|654.34|651.94|656.55|654.15|656.55|654.15|654.34|651.94|0
1651844180000|2022-05-06 13:36:20|655.82|653.42|656.55|654.15|656.8|654.4|655.82|653.42|0
1651844190000|2022-05-06 13:36:30|658.27|655.87|658.03|655.63|658.27|655.87|657.78|655.38|0
1651844200000|2022-05-06 13:36:40|658.52|656.12|659.26|656.86|659.26|656.86|658.52|656.12|0
1651844210000|2022-05-06 13:36:50|659.01|656.61|661.35|658.95|661.35|658.95|659.01|656.61|0
1651844220000|2022-05-06 13:37:00|661.71|659.31|663.93|661.53|663.93|661.53|661.71|659.31|0
1651844230000|2022-05-06 13:37:10|663.68|661.28|664.29|661.89|665.02|662.62|663.68|661.28|0
1651844240000|2022-05-06 13:37:20|664.78|662.38|664.16|661.76|664.9|662.5|664.16|661.76|0
1651844250000|2022-05-06 13:37:30|664.65|662.25|663.92|661.52|664.65|662.25|663.92|661.52|0
1651844260000|2022-05-06 13:37:40|663.55|661.15|665.64|663.24|665.64|663.24|663.55|661.15|0
1651844270000|2022-05-06 13:37:50|667.35|664.95|663.43|661.03|667.6|665.2|663.43|661.03|0
1651844280000|2022-05-06 13:38:00|659.01|656.61|660.85|658.45|662.2|659.8|659.01|656.61|0
1651844290000|2022-05-06 13:38:10|661.46|659.06|661.22|658.82|661.46|659.06|660.61|658.21|0
1651844300000|2022-05-06 13:38:20|663.67|661.27|663.92|661.52|664.16|661.76|663.67|661.27|0
1651844310000|2022-05-06 13:38:30|662.44|660.04|663.92|661.52|663.92|661.52|662.44|660.04|0
1651844320000|2022-05-06 13:38:40|663.67|661.27|662.93|660.53|663.67|661.27|662.44|660.04|0
1651844330000|2022-05-06 13:38:50|662.44|660.04|664.41|662.01|664.41|662.01|662.44|660.04|0
1651844340000|2022-05-06 13:39:00|663.67|661.27|663.67|661.27|664.54|662.14|662.93|660.53|0
1651844350000|2022-05-06 13:39:10|664.9|662.5|666.37|663.97|666.37|663.97|664.65|662.25|0
1651844360000|2022-05-06 13:39:20|667.11|664.71|665.39|662.99|667.11|664.71|665.14|662.74|0
1651844370000|2022-05-06 13:39:30|665.27|662.87|668.58|666.18|668.58|666.18|665.27|662.87|0
1651844380000|2022-05-06 13:39:40|668.34|665.94|667.35|664.95|668.34|665.94|667.35|664.95|0
1651844390000|2022-05-06 13:39:50|668.34|665.94|667.85|665.45|668.34|665.94|667.73|665.33|0
1651844400000|2022-05-06 13:40:00|667.6|665.2|665.27|662.87|667.6|665.2|663.55|661.15|0
1651844410000|2022-05-06 13:40:10|663.92|661.52|664.04|661.64|664.04|661.64|663.43|661.03|0
1651844420000|2022-05-06 13:40:20|664.16|661.76|666.01|663.61|666.01|663.61|664.16|661.76|0
1651844430000|2022-05-06 13:40:30|666.62|664.22|664.16|661.76|666.62|664.22|664.16|661.76|0
1651844440000|2022-05-06 13:40:40|663.18|660.78|661.1|658.7|663.8|661.4|661.1|658.7|0
1651844450000|2022-05-06 13:40:50|662.33|659.93|660.97|658.57|662.57|660.17|660.97|658.57|0
1651844460000|2022-05-06 13:41:00|661.71|659.31|660.73|658.33|661.84|659.44|660.73|658.33|0
1651844470000|2022-05-06 13:41:10|661.1|658.7|662.2|659.8|662.44|660.04|661.1|658.7|0
1651844480000|2022-05-06 13:41:20|662.82|660.42|664.53|662.13|664.53|662.13|661.95|659.55|0
1651844490000|2022-05-06 13:41:30|664.29|661.89|663.67|661.27|665.14|662.74|663.67|661.27|0
1651844500000|2022-05-06 13:41:40|664.41|662.01|659.25|656.85|664.78|662.38|659.25|656.85|0
1651844510000|2022-05-06 13:41:50|659.74|657.34|656.8|654.4|659.74|657.34|656.8|654.4|0
1651844520000|2022-05-06 13:42:00|658.27|655.87|659.87|657.47|660.36|657.96|658.27|655.87|0
1651844530000|2022-05-06 13:42:10|662.2|659.8|659.01|656.61|662.2|659.8|659.01|656.61|0
1651844540000|2022-05-06 13:42:20|659.74|657.34|659.99|657.59|660.48|658.08|658.27|655.87|0
1651844550000|2022-05-06 13:42:30|661.46|659.06|661.22|658.82|661.46|659.06|659.99|657.59|0
1651844560000|2022-05-06 13:42:40|661.46|659.06|664.41|662.01|664.41|662.01|661.46|659.06|0
1651844570000|2022-05-06 13:42:50|662.2|659.8|662.93|660.53|662.93|660.53|661.95|659.55|0
1651844580000|2022-05-06 13:43:00|663.18|660.78|665.14|662.74|665.76|663.36|663.18|660.78|0
1651844590000|2022-05-06 13:43:10|666.25|663.85|666.37|663.97|666.5|664.1|666.25|663.85|0
1651844600000|2022-05-06 13:43:20|667.11|664.71|667.35|664.95|667.35|664.95|665.14|662.74|0
1651844610000|2022-05-06 13:43:30|667.6|665.2|667.35|664.95|667.6|665.2|665.39|662.99|0
1651844620000|2022-05-06 13:43:40|667.84|665.44|669.32|666.92|669.32|666.92|666.62|664.22|0
1651844630000|2022-05-06 13:43:50|667.97|665.57|666.37|663.97|668.58|666.18|666.37|663.97|0
1651844640000|2022-05-06 13:44:00|666.86|664.46|669.81|667.41|669.81|667.41|666.86|664.46|0
1651844650000|2022-05-06 13:44:10|668.83|666.43|669.2|666.8|670.55|668.15|668.83|666.43|0
1651844660000|2022-05-06 13:44:20|669.07|666.67|669.94|667.54|669.94|667.54|669.07|666.67|0
1651844670000|2022-05-06 13:44:30|670.79|668.39|670.67|668.27|670.79|668.39|670.3|667.9|0
1651844680000|2022-05-06 13:44:40|669.56|667.16|670.92|668.52|670.92|668.52|669.56|667.16|0
1651844690000|2022-05-06 13:44:50|670.3|667.9|670.79|668.39|670.79|668.39|670.06|667.66|0
1651844700000|2022-05-06 13:45:00|670.55|668.15|668.09|665.69|670.55|668.15|668.09|665.69|0
1651844710000|2022-05-06 13:45:10|670.55|668.15|671.04|668.64|671.04|668.64|670.55|668.15|0
1651844720000|2022-05-06 13:45:20|671.78|669.38|672.27|669.87|672.27|669.87|671.66|669.26|0
1651844730000|2022-05-06 13:45:30|672.02|669.62|673.5|671.1|673.5|671.1|672.02|669.62|0
1651844740000|2022-05-06 13:45:40|672.02|669.62|668.22|665.82|672.02|669.62|668.22|665.82|0
1651844750000|2022-05-06 13:45:50|668.83|666.43|671.04|668.64|671.04|668.64|668.83|666.43|0
1651844760000|2022-05-06 13:46:00|672.15|669.75|673.25|670.85|673.25|670.85|672.02|669.62|0
1651844770000|2022-05-06 13:46:10|673.5|671.1|676.45|674.05|676.45|674.05|673.5|671.1|0
1651844780000|2022-05-06 13:46:20|675.22|672.82|676.45|674.05|676.69|674.29|675.22|672.82|0
1651844790000|2022-05-06 13:46:30|676.69|674.29|676.69|674.29|676.69|674.29|676.2|673.8|0
1651844800000|2022-05-06 13:46:40|676.94|674.54|675.96|673.56|676.94|674.54|674.73|672.33|0
1651844810000|2022-05-06 13:46:50|676.45|674.05|676.69|674.29|676.69|674.29|675.71|673.31|0
1651844820000|2022-05-06 13:47:00|677.68|675.28|678.91|676.51|678.91|676.51|677.68|675.28|0
1651844830000|2022-05-06 13:47:10|678.66|676.26|680.63|678.23|680.63|678.23|678.66|676.26|0
1651844840000|2022-05-06 13:47:20|681.12|678.72|682.11|679.71|682.11|679.71|681.12|678.72|0
1651844850000|2022-05-06 13:47:30|681.86|679.46|683.58|681.18|683.58|681.18|681.86|679.46|0
1651844860000|2022-05-06 13:47:40|684.57|682.17|685.06|682.66|685.06|682.66|684.32|681.92|0
1651844870000|2022-05-06 13:47:50|685.31|682.91|685.55|683.15|685.55|683.15|685.31|682.91|0
1651844880000|2022-05-06 13:48:00|685.31|682.91|684.57|682.17|686.05|683.65|684.57|682.17|0
1651844890000|2022-05-06 13:48:10|683.34|680.94|682.6|680.2|683.34|680.94|681.61|679.21|0
1651844900000|2022-05-06 13:48:20|682.11|679.71|681.37|678.97|682.11|679.71|681.12|678.72|0
1651844910000|2022-05-06 13:48:30|680.63|678.23|682.11|679.71|682.11|679.71|679.4|677|0
1651844920000|2022-05-06 13:48:40|680.14|677.74|680.14|677.74|680.88|678.48|680.14|677.74|0
1651844930000|2022-05-06 13:48:50|679.15|676.75|679.89|677.49|680.88|678.48|679.15|676.75|0
1651844940000|2022-05-06 13:49:00|678.66|676.26|679.15|676.75|679.15|676.75|678.41|676.01|0
1651844950000|2022-05-06 13:49:10|678.41|676.01|675.03|672.63|678.41|676.01|675.03|672.63|0
1651844960000|2022-05-06 13:49:20|677.72|675.32|678.46|676.06|678.46|676.06|677.61|675.21|0
1651844970000|2022-05-06 13:49:30|679.44|677.04|679.82|677.42|680.67|678.27|679.44|677.04|0
1651844980000|2022-05-06 13:49:40|679.93|677.53|677.36|674.96|679.93|677.53|677.36|674.96|0
1651844990000|2022-05-06 13:49:50|676.38|673.98|675.04|672.64|676.76|674.36|674.55|672.15|0
1651845000000|2022-05-06 13:50:00|676.02|673.62|673.7|671.3|676.51|674.11|673.7|671.3|0
1651845010000|2022-05-06 13:50:10|672.72|670.32|672.84|670.44|672.84|670.44|672.11|669.71|0
1651845020000|2022-05-06 13:50:20|674.44|672.04|676.27|673.87|676.51|674.11|674.44|672.04|0
1651845030000|2022-05-06 13:50:30|674.31|671.91|672.84|670.44|674.31|671.91|672.84|670.44|0
1651845040000|2022-05-06 13:50:40|675.78|673.38|675.29|672.89|676.51|674.11|675.29|672.89|0
1651845050000|2022-05-06 13:50:50|675.53|673.13|675.42|673.02|675.53|673.13|674.8|672.4|0
1651845060000|2022-05-06 13:51:00|674.28|671.88|674.03|671.63|675.01|672.61|674.03|671.63|0
1651845070000|2022-05-06 13:51:10|673.06|670.66|675.01|672.61|675.5|673.1|673.06|670.66|0
1651845080000|2022-05-06 13:51:20|676.97|674.57|676.97|674.57|676.97|674.57|675.5|673.1|0
1651845090000|2022-05-06 13:51:30|677.21|674.81|679.41|677.01|679.41|677.01|677.21|674.81|0
1651845100000|2022-05-06 13:51:40|681.01|678.61|680.88|678.48|681.01|678.61|679.66|677.26|0
1651845110000|2022-05-06 13:51:50|681.37|678.97|681.13|678.73|681.86|679.46|681.13|678.73|0
1651845120000|2022-05-06 13:52:00|679.41|677.01|682.84|680.44|682.84|680.44|679.41|677.01|0
1651845130000|2022-05-06 13:52:10|682.6|680.2|682.6|680.2|682.97|680.57|682.6|680.2|0
1651845140000|2022-05-06 13:52:20|683.33|680.93|681.01|678.61|683.33|680.93|681.01|678.61|0
1651845150000|2022-05-06 13:52:30|680.39|677.99|682.11|679.71|682.11|679.71|680.39|677.99|0
1651845160000|2022-05-06 13:52:40|683.57|681.17|684.06|681.66|684.06|681.66|683.09|680.69|0
1651845170000|2022-05-06 13:52:50|684.31|681.91|686.27|683.87|686.27|683.87|684.31|681.91|0
1651845180000|2022-05-06 13:53:00|683.57|681.17|682.6|680.2|683.57|681.17|682.6|680.2|0
1651845190000|2022-05-06 13:53:10|683.09|680.69|682.84|680.44|683.33|680.93|682.84|680.44|0
1651845200000|2022-05-06 13:53:20|682.35|679.95|682.35|679.95|683.33|680.93|682.35|679.95|0
1651845210000|2022-05-06 13:53:30|682.84|680.44|685.78|683.38|685.91|683.51|682.84|680.44|0
1651845220000|2022-05-06 13:53:40|685.53|683.13|681.99|679.59|685.53|683.13|681.99|679.59|0
1651845230000|2022-05-06 13:53:50|679.9|677.5|683.82|681.42|683.82|681.42|679.9|677.5|0
1651845240000|2022-05-06 13:54:00|684.31|681.91|682.35|679.95|684.31|681.91|682.35|679.95|0
1651845250000|2022-05-06 13:54:10|683.09|680.69|681.37|678.97|683.57|681.17|681.37|678.97|0
1651845260000|2022-05-06 13:54:20|681.86|679.46|683.82|681.42|683.82|681.42|681.86|679.46|0
1651845270000|2022-05-06 13:54:30|684.19|681.79|685.29|682.89|685.29|682.89|684.19|681.79|0
1651845280000|2022-05-06 13:54:40|683.57|681.17|682.6|680.2|683.57|681.17|681.62|679.22|0
1651845290000|2022-05-06 13:54:50|682.11|679.71|684.06|681.66|684.06|681.66|681.86|679.46|0
1651845300000|2022-05-06 13:55:00|683.82|681.42|682.11|679.71|683.82|681.42|682.11|679.71|0
1651845310000|2022-05-06 13:55:10|681.62|679.22|681.86|679.46|681.86|679.46|680.15|677.75|0
1651845320000|2022-05-06 13:55:20|682.6|680.2|685.53|683.13|685.53|683.13|682.35|679.95|0
1651845330000|2022-05-06 13:55:30|685.04|682.64|687|684.6|687|684.6|685.04|682.64|0
1651845340000|2022-05-06 13:55:40|685.04|682.64|685.53|683.13|685.53|683.13|684.8|682.4|0
1651845350000|2022-05-06 13:55:50|686.27|683.87|686.51|684.11|686.51|684.11|685.78|683.38|0
1651845360000|2022-05-06 13:56:00|687|684.6|685.04|682.64|687|684.6|685.04|682.64|0
1651845370000|2022-05-06 13:56:10|685.78|683.38|685.17|682.77|685.78|683.38|685.17|682.77|0
1651845380000|2022-05-06 13:56:20|685.04|682.64|685.78|683.38|685.78|683.38|685.04|682.64|0
1651845390000|2022-05-06 13:56:30|684.8|682.4|682.35|679.95|685.17|682.77|681.62|679.22|0
1651845400000|2022-05-06 13:56:40|684.06|681.66|686.76|684.36|686.76|684.36|684.06|681.66|0
1651845410000|2022-05-06 13:56:50|686.27|683.87|688.47|686.07|688.47|686.07|686.27|683.87|0
1651845420000|2022-05-06 13:57:00|689.7|687.3|690.92|688.52|690.92|688.52|689.45|687.05|0
1651845430000|2022-05-06 13:57:10|689.94|687.54|689.7|687.3|690.19|687.79|689.7|687.3|0
1651845440000|2022-05-06 13:57:20|687.98|685.58|686.76|684.36|687.98|685.58|686.76|684.36|0
1651845450000|2022-05-06 13:57:30|686.27|683.87|687.74|685.34|687.74|685.34|686.27|683.87|0
1651845460000|2022-05-06 13:57:40|687.25|684.85|686.76|684.36|687.74|685.34|686.76|684.36|0
1651845470000|2022-05-06 13:57:50|687.49|685.09|689.58|687.18|689.7|687.3|687.49|685.09|0
1651845480000|2022-05-06 13:58:00|687.74|685.34|689.7|687.3|689.7|687.3|687.74|685.34|0
1651845490000|2022-05-06 13:58:10|690.19|687.79|688.96|686.56|690.19|687.79|687.25|684.85|0
1651845500000|2022-05-06 13:58:20|687.74|685.34|686.51|684.11|687.98|685.58|686.51|684.11|0
1651845510000|2022-05-06 13:58:30|687.74|685.34|687.38|684.98|687.74|685.34|686.27|683.87|0
1651845520000|2022-05-06 13:58:40|687.98|685.58|687.49|685.09|688.36|685.96|687.38|684.98|0
1651845530000|2022-05-06 13:58:50|687.13|684.73|684.8|682.4|687.62|685.22|684.8|682.4|0
1651845540000|2022-05-06 13:59:00|684.55|682.15|687.25|684.85|687.25|684.85|684.55|682.15|0
1651845550000|2022-05-06 13:59:10|687.74|685.34|687|684.6|688.23|685.83|687|684.6|0
1651845560000|2022-05-06 13:59:20|686.51|684.11|685.78|683.38|687|684.6|685.78|683.38|0
1651845570000|2022-05-06 13:59:30|683.7|681.3|686.02|683.62|686.02|683.62|683.7|681.3|0
1651845580000|2022-05-06 13:59:40|684.8|682.4|683.95|681.55|684.8|682.4|683.82|681.42|0
1651845590000|2022-05-06 13:59:50|684.68|682.28|683.33|680.93|684.68|682.28|682.59|680.19|0
1651845600000|2022-05-06 14:00:00|684.55|682.15|684.93|682.53|686.02|683.62|684.19|681.79|0
1651845610000|2022-05-06 14:00:10|685.53|683.13|680.88|678.48|685.53|683.13|680.88|678.48|0
1651845620000|2022-05-06 14:00:20|680.15|677.75|682.11|679.71|682.35|679.95|680.15|677.75|0
1651845630000|2022-05-06 14:00:30|680.64|678.24|681.62|679.22|681.62|679.22|680.15|677.75|0
1651845640000|2022-05-06 14:00:40|680.64|678.24|680.64|678.24|681.37|678.97|680.39|677.99|0
1651845650000|2022-05-06 14:00:50|680.39|677.99|682.35|679.95|682.35|679.95|680.15|677.75|0
1651845660000|2022-05-06 14:01:00|682.11|679.71|682.35|679.95|682.84|680.44|681.86|679.46|0
1651845670000|2022-05-06 14:01:10|681.62|679.22|680.15|677.75|681.62|679.22|680.15|677.75|0
1651845680000|2022-05-06 14:01:20|678.92|676.52|680.15|677.75|680.64|678.24|678.92|676.52|0
1651845690000|2022-05-06 14:01:30|678.43|676.03|677.95|675.55|678.43|676.03|677.95|675.55|0
1651845700000|2022-05-06 14:01:40|677.46|675.06|679.66|677.26|679.66|677.26|677.46|675.06|0
1651845710000|2022-05-06 14:01:50|679.54|677.14|679.9|677.5|680.27|677.87|679.41|677.01|0
1651845720000|2022-05-06 14:02:00|679.66|677.26|680.64|678.24|680.64|678.24|679.66|677.26|0
1651845730000|2022-05-06 14:02:10|680.88|678.48|684.06|681.66|684.06|681.66|680.88|678.48|0
1651845740000|2022-05-06 14:02:20|683.82|681.42|683.82|681.42|685.04|682.64|683.82|681.42|0
1651845750000|2022-05-06 14:02:30|684.55|682.15|684.8|682.4|685.04|682.64|684.31|681.91|0
1651845760000|2022-05-06 14:02:40|686.02|683.62|686.51|684.11|686.51|684.11|686.02|683.62|0
1651845770000|2022-05-06 14:02:50|688.16|685.76|688.1|685.7|688.16|685.76|687.11|684.71|0
1651845780000|2022-05-06 14:03:00|688.59|686.19|688.83|686.43|688.83|686.43|687.61|685.21|0
1651845790000|2022-05-06 14:03:10|689.57|687.17|688.34|685.94|690.06|687.66|688.34|685.94|0
1651845800000|2022-05-06 14:03:20|686.87|684.47|686.13|683.73|687.73|685.33|686.13|683.73|0
1651845810000|2022-05-06 14:03:30|687.85|685.45|685.89|683.49|687.85|685.45|685.89|683.49|0
1651845820000|2022-05-06 14:03:40|685.64|683.24|683.43|681.03|685.64|683.24|683.43|681.03|0
1651845830000|2022-05-06 14:03:50|683.68|681.28|683.92|681.52|684.17|681.77|683.68|681.28|0
1651845840000|2022-05-06 14:04:00|685.15|682.75|683.92|681.52|686.13|683.73|683.92|681.52|0
1651845850000|2022-05-06 14:04:10|682.45|680.05|681.96|679.56|683.43|681.03|681.96|679.56|0
1651845860000|2022-05-06 14:04:20|682.45|680.05|682.45|680.05|682.45|680.05|680.61|678.21|0
1651845870000|2022-05-06 14:04:30|684.29|681.89|683.92|681.52|684.29|681.89|683.68|681.28|0
1651845880000|2022-05-06 14:04:40|683.43|681.03|681.71|679.31|683.43|681.03|680.73|678.33|0
1651845890000|2022-05-06 14:04:50|681.22|678.82|680.24|677.84|681.47|679.07|680.24|677.84|0
1651845900000|2022-05-06 14:05:00|679.5|677.1|677.79|675.39|679.5|677.1|677.29|674.89|0
1651845910000|2022-05-06 14:05:10|675.82|673.42|673.5|671.1|675.82|673.42|673.5|671.1|0
1651845920000|2022-05-06 14:05:20|672.15|669.75|673.5|671.1|673.62|671.22|672.15|669.75|0
1651845930000|2022-05-06 14:05:30|673.13|670.73|671.66|669.26|673.62|671.22|671.66|669.26|0
1651845940000|2022-05-06 14:05:40|672.88|670.48|672.88|670.48|672.88|670.48|672.64|670.24|0
1651845950000|2022-05-06 14:05:50|670.19|667.79|672.15|669.75|672.15|669.75|670.19|667.79|0
1651845960000|2022-05-06 14:06:00|671.66|669.26|669.7|667.3|671.66|669.26|669.7|667.3|0
1651845970000|2022-05-06 14:06:10|669.94|667.54|670.19|667.79|670.19|667.79|669.45|667.05|0
1651845980000|2022-05-06 14:06:20|669.21|666.81|670.19|667.79|670.19|667.79|669.21|666.81|0
1651845990000|2022-05-06 14:06:30|669.94|667.54|668.96|666.56|670.19|667.79|668.72|666.32|0
1651846000000|2022-05-06 14:06:40|670.43|668.03|667.49|665.09|670.43|668.03|667.49|665.09|0
1651846010000|2022-05-06 14:06:50|667.98|665.58|666.51|664.11|667.98|665.58|666.51|664.11|0
1651846020000|2022-05-06 14:07:00|666.27|663.87|665.53|663.13|666.51|664.11|665.53|663.13|0
1651846030000|2022-05-06 14:07:10|663.57|661.17|664.8|662.4|664.8|662.4|663.57|661.17|0
1651846040000|2022-05-06 14:07:20|664.06|661.66|661.58|659.18|664.06|661.66|661.09|658.69|0
1651846050000|2022-05-06 14:07:30|662.94|660.54|663.43|661.03|663.67|661.27|662.81|660.41|0
1651846060000|2022-05-06 14:07:40|664.28|661.88|664.53|662.13|664.78|662.38|664.04|661.64|0
1651846070000|2022-05-06 14:07:50|664.78|662.38|666.25|663.85|666.5|664.1|664.28|661.88|0
1651846080000|2022-05-06 14:08:00|666.13|663.73|667.97|665.57|667.97|665.57|666.13|663.73|0
1651846090000|2022-05-06 14:08:10|668.46|666.06|668.22|665.82|668.46|666.06|667.48|665.08|0
1651846100000|2022-05-06 14:08:20|668.46|666.06|672.64|670.24|672.64|670.24|668.22|665.82|0
1651846110000|2022-05-06 14:08:30|672.15|669.75|673.87|671.47|673.87|671.47|671.66|669.26|0
1651846120000|2022-05-06 14:08:40|673.14|670.74|675.48|673.08|675.48|673.08|672.53|670.13|0
1651846130000|2022-05-06 14:08:50|674.86|672.46|675.1|672.7|675.1|672.7|674.37|671.97|0
1651846140000|2022-05-06 14:09:00|673.87|671.47|675.1|672.7|675.84|673.44|673.87|671.47|0
1651846150000|2022-05-06 14:09:10|674.25|671.85|672.4|670|675.35|672.95|672.4|670|0
1651846160000|2022-05-06 14:09:20|671.91|669.51|673.76|671.36|673.76|671.36|671.66|669.26|0
1651846170000|2022-05-06 14:09:30|673.38|670.98|675.35|672.95|675.35|672.95|673.14|670.74|0
1651846180000|2022-05-06 14:09:40|675.1|672.7|675.1|672.7|675.35|672.95|674.61|672.21|0
1651846190000|2022-05-06 14:09:50|674.86|672.46|675.6|673.2|675.6|673.2|674.12|671.72|0
1651846200000|2022-05-06 14:10:00|677.81|675.41|675.6|673.2|677.81|675.41|675.6|673.2|0
1651846210000|2022-05-06 14:10:10|674.86|672.46|677.32|674.92|677.45|675.05|674.61|672.21|0
1651846220000|2022-05-06 14:10:20|678.06|675.66|678.8|676.4|679.04|676.64|678.06|675.66|0
1651846230000|2022-05-06 14:10:30|678.55|676.15|680.28|677.88|681.01|678.61|678.55|676.15|0
1651846240000|2022-05-06 14:10:40|680.4|678|680.77|678.37|680.77|678.37|680.4|678|0
1651846250000|2022-05-06 14:10:50|681.01|678.61|681.01|678.61|681.01|678.61|680.03|677.63|0
1651846260000|2022-05-06 14:11:00|682.25|679.85|681.75|679.35|682.98|680.58|681.75|679.35|0
1651846270000|2022-05-06 14:11:10|680.52|678.12|679.54|677.14|681.01|678.61|679.54|677.14|0
1651846280000|2022-05-06 14:11:20|679.04|676.64|678.06|675.66|679.04|676.64|676.83|674.43|0
1651846290000|2022-05-06 14:11:30|676.58|674.18|671.66|669.26|676.58|674.18|670.92|668.52|0
1651846300000|2022-05-06 14:11:40|672.89|670.49|674.86|672.46|674.86|672.46|672.89|670.49|0
1651846310000|2022-05-06 14:11:50|673.63|671.23|673.26|670.86|673.63|671.23|671.41|669.01|0
1651846320000|2022-05-06 14:12:00|672.64|670.24|671.41|669.01|672.64|670.24|671.17|668.77|0
1651846330000|2022-05-06 14:12:10|672.14|669.74|670.66|668.26|672.14|669.74|670.42|668.02|0
1651846340000|2022-05-06 14:12:20|670.17|667.77|673.25|670.85|673.25|670.85|670.17|667.77|0
1651846350000|2022-05-06 14:12:30|673.61|671.21|671.89|669.49|673.61|671.21|671.89|669.49|0
1651846360000|2022-05-06 14:12:40|671.65|669.25|672.14|669.74|672.14|669.74|670.66|668.26|0
1651846370000|2022-05-06 14:12:50|672.87|670.47|671.16|668.76|672.87|670.47|671.16|668.76|0
1651846380000|2022-05-06 14:13:00|673.12|670.72|672.63|670.23|673.12|670.72|672.38|669.98|0
1651846390000|2022-05-06 14:13:10|671.65|669.25|672.38|669.98|673.37|670.97|671.65|669.25|0
1651846400000|2022-05-06 14:13:20|672.63|670.23|672.14|669.74|672.87|670.47|671.89|669.49|0
1651846410000|2022-05-06 14:13:30|674.35|671.95|673.37|670.97|674.35|671.95|673.37|670.97|0
1651846420000|2022-05-06 14:13:40|671.4|669|671.65|669.25|672.14|669.74|671.16|668.76|0
1651846430000|2022-05-06 14:13:50|668.7|666.3|663.92|661.52|668.7|666.3|663.92|661.52|0
1651846440000|2022-05-06 14:14:00|664.28|661.88|664.17|661.77|664.28|661.88|663.68|661.28|0
1651846450000|2022-05-06 14:14:10|664.77|662.37|662.08|659.68|664.77|662.37|662.08|659.68|0
1651846460000|2022-05-06 14:14:20|662.57|660.17|663.19|660.79|663.55|661.15|662.45|660.05|0
1651846470000|2022-05-06 14:14:30|665.51|663.11|666.74|664.34|667.47|665.07|665.51|663.11|0
1651846480000|2022-05-06 14:14:40|666.86|664.46|667.47|665.07|668.21|665.81|666.86|664.46|0
1651846490000|2022-05-06 14:14:50|668.7|666.3|668.95|666.55|670.17|667.77|668.7|666.3|0
1651846500000|2022-05-06 14:15:00|667.47|665.07|665.39|662.99|667.47|665.07|665.02|662.62|0
1651846510000|2022-05-06 14:15:10|665.64|663.24|663.68|661.28|665.64|663.24|663.68|661.28|0
1651846520000|2022-05-06 14:15:20|664.41|662.01|666.49|664.09|666.49|664.09|664.41|662.01|0
1651846530000|2022-05-06 14:15:30|665.39|662.99|664.04|661.64|665.39|662.99|663.79|661.39|0
1651846540000|2022-05-06 14:15:40|665.02|662.62|663.79|661.39|665.02|662.62|662.45|660.05|0
1651846550000|2022-05-06 14:15:50|664.53|662.13|664.77|662.37|664.9|662.5|663.3|660.9|0
1651846560000|2022-05-06 14:16:00|665.26|662.86|660.85|658.45|665.76|663.36|660.85|658.45|0
1651846570000|2022-05-06 14:16:10|661.59|659.19|662.08|659.68|662.57|660.17|661.59|659.19|0
1651846580000|2022-05-06 14:16:20|662.69|660.29|664.28|661.88|664.77|662.37|662.69|660.29|0
1651846590000|2022-05-06 14:16:30|664.77|662.37|661.83|659.43|664.77|662.37|661.83|659.43|0
1651846600000|2022-05-06 14:16:40|659.63|657.23|660.61|658.21|661.1|658.7|659.63|657.23|0
1651846610000|2022-05-06 14:16:50|659.87|657.47|661.59|659.19|661.59|659.19|659.87|657.47|0
1651846620000|2022-05-06 14:17:00|661.1|658.7|657.06|654.66|661.1|658.7|657.06|654.66|0
1651846630000|2022-05-06 14:17:10|656.44|654.04|657.18|654.78|657.67|655.27|655.95|653.55|0
1651846640000|2022-05-06 14:17:20|656.44|654.04|655.95|653.55|656.69|654.29|655.95|653.55|0
1651846650000|2022-05-06 14:17:30|655.71|653.31|652.77|650.37|655.71|653.31|652.77|650.37|0
1651846660000|2022-05-06 14:17:40|651.79|649.39|651.79|649.39|651.79|649.39|651.3|648.9|0
1651846670000|2022-05-06 14:17:50|651.3|648.9|649.34|646.94|651.3|648.9|649.34|646.94|0
1651846680000|2022-05-06 14:18:00|648.74|646.34|648.36|645.96|648.85|646.45|648.36|645.96|0
1651846690000|2022-05-06 14:18:10|648.61|646.21|649.34|646.94|649.34|646.94|648.61|646.21|0
1651846700000|2022-05-06 14:18:20|648.85|646.45|646.41|644.01|648.85|646.45|646.41|644.01|0
1651846710000|2022-05-06 14:18:30|645.64|643.24|642.94|640.54|645.64|643.24|642.94|640.54|0
1651846720000|2022-05-06 14:18:40|642.21|639.81|642.7|640.3|642.7|640.3|640.98|638.58|0
1651846730000|2022-05-06 14:18:50|642.21|639.81|638.05|635.65|642.21|639.81|637.69|635.29|0
1651846740000|2022-05-06 14:19:00|638.54|636.14|637.07|634.67|638.54|636.14|636.82|634.42|0
1651846750000|2022-05-06 14:19:10|637.93|635.53|635.85|633.45|637.93|635.53|635.85|633.45|0
1651846760000|2022-05-06 14:19:20|635.73|633.33|633.85|631.45|635.73|633.33|633.85|631.45|0
1651846770000|2022-05-06 14:19:30|633.12|630.72|633.47|631.07|633.47|631.07|632.63|630.23|0
1651846780000|2022-05-06 14:19:40|632.98|630.58|637.89|635.49|637.89|635.49|632.73|630.33|0
1651846790000|2022-05-06 14:19:50|638.69|636.29|641.39|638.99|641.39|638.99|638.69|636.29|0
1651846800000|2022-05-06 14:20:00|643.1|640.7|644.82|642.42|646.05|643.65|643.1|640.7|0
1651846810000|2022-05-06 14:20:10|645.56|643.16|647.03|644.63|647.03|644.63|645.56|643.16|0
1651846820000|2022-05-06 14:20:20|646.79|644.39|646.79|644.39|647.03|644.63|646.54|644.14|0
1651846830000|2022-05-06 14:20:30|646.54|644.14|645.31|642.91|646.54|644.14|645.31|642.91|0
1651846840000|2022-05-06 14:20:40|644.09|641.69|644.09|641.69|644.09|641.69|643.6|641.2|0
1651846850000|2022-05-06 14:20:50|645.56|643.16|644.82|642.42|645.56|643.16|644.82|642.42|0
1651846860000|2022-05-06 14:21:00|646.3|643.9|647.77|645.37|647.77|645.37|644.82|642.42|0
1651846870000|2022-05-06 14:21:10|646.54|644.14|648.75|646.35|649.49|647.09|646.54|644.14|0
1651846880000|2022-05-06 14:21:20|648.02|645.62|648.02|645.62|648.75|646.35|648.02|645.62|0
1651846890000|2022-05-06 14:21:30|646.54|644.14|648.39|645.99|648.39|645.99|646.05|643.65|0
1651846900000|2022-05-06 14:21:40|648.02|645.62|648.75|646.35|648.75|646.35|648.02|645.62|0
1651846910000|2022-05-06 14:21:50|649|646.6|649|646.6|649|646.6|649|646.6|0
1651846920000|2022-05-06 14:22:00|648.64|646.24|643.6|641.2|648.64|646.24|643.6|641.2|0
1651846930000|2022-05-06 14:22:10|643.35|640.95|643.35|640.95|644.58|642.18|643.35|640.95|0
1651846940000|2022-05-06 14:22:20|641.88|639.48|641.39|638.99|642.61|640.21|641.39|638.99|0
1651846950000|2022-05-06 14:22:30|642.12|639.72|640.65|638.25|642.12|639.72|640.53|638.13|0
1651846960000|2022-05-06 14:22:40|640.9|638.5|637.46|635.06|640.9|638.5|637.22|634.82|0
1651846970000|2022-05-06 14:22:50|638.2|635.8|636.48|634.08|638.2|635.8|636.48|634.08|0
1651846980000|2022-05-06 14:23:00|637.71|635.31|644.09|641.69|644.09|641.69|637.71|635.31|0
1651846990000|2022-05-06 14:23:10|644.82|642.42|645.81|643.41|645.81|643.41|644.82|642.42|0
1651847000000|2022-05-06 14:23:20|648.02|645.62|648.14|645.74|649.74|647.34|648.02|645.62|0
1651847010000|2022-05-06 14:23:30|649.13|646.73|644.09|641.69|649.13|646.73|644.09|641.69|0
1651847020000|2022-05-06 14:23:40|643.84|641.44|646.05|643.65|646.05|643.65|643.84|641.44|0
1651847030000|2022-05-06 14:23:50|646.18|643.78|643.6|641.2|646.18|643.78|643.6|641.2|0
1651847040000|2022-05-06 14:24:00|641.88|639.48|642.37|639.97|642.37|639.97|639.67|637.27|0
1651847050000|2022-05-06 14:24:10|642.12|639.72|642.86|640.46|642.86|640.46|642.12|639.72|0
1651847060000|2022-05-06 14:24:20|643.84|641.44|644.58|642.18|644.58|642.18|642.86|640.46|0
1651847070000|2022-05-06 14:24:30|644.09|641.69|643.35|640.95|644.09|641.69|643.35|640.95|0
1651847080000|2022-05-06 14:24:40|643.1|640.7|643.23|640.83|644.58|642.18|643.1|640.7|0
1651847090000|2022-05-06 14:24:50|643.6|641.2|642.61|640.21|643.6|641.2|642.37|639.97|0
1651847100000|2022-05-06 14:25:00|638.69|636.29|642.12|639.72|642.12|639.72|638.69|636.29|0
1651847110000|2022-05-06 14:25:10|643.23|640.83|641.88|639.48|643.35|640.95|641.76|639.36|0
1651847120000|2022-05-06 14:25:20|641.02|638.62|641.39|638.99|641.63|639.23|639.42|637.02|0
1651847130000|2022-05-06 14:25:30|640.9|638.5|640.9|638.5|641.39|638.99|640.9|638.5|0
1651847140000|2022-05-06 14:25:40|640.4|638|639.18|636.78|640.4|638|638.93|636.53|0
1651847150000|2022-05-06 14:25:50|639.67|637.27|639.67|637.27|640.65|638.25|639.67|637.27|0
1651847160000|2022-05-06 14:26:00|641.02|638.62|637.1|634.7|641.02|638.62|637.1|634.7|0
1651847170000|2022-05-06 14:26:10|636.85|634.45|634.27|631.87|636.85|634.45|634.27|631.87|0
1651847180000|2022-05-06 14:26:20|634.52|632.12|635.01|632.61|635.01|632.61|634.27|631.87|0
1651847190000|2022-05-06 14:26:30|635.14|632.74|634.76|632.36|635.14|632.74|634.76|632.36|0
1651847200000|2022-05-06 14:26:40|637.22|634.82|637.71|635.31|637.71|635.31|637.22|634.82|0
1651847210000|2022-05-06 14:26:50|638.2|635.8|638.2|635.8|639.42|637.02|638.2|635.8|0
1651847220000|2022-05-06 14:27:00|637.71|635.31|639.55|637.15|639.55|637.15|637.71|635.31|0
1651847230000|2022-05-06 14:27:10|639.67|637.27|637.71|635.31|639.67|637.27|637.71|635.31|0
1651847240000|2022-05-06 14:27:20|636.48|634.08|638.2|635.8|638.2|635.8|636.48|634.08|0
1651847250000|2022-05-06 14:27:30|637.46|635.06|638.2|635.8|639.42|637.02|637.46|635.06|0
1651847260000|2022-05-06 14:27:40|639.67|637.27|640.65|638.25|641.63|639.23|639.67|637.27|0
1651847270000|2022-05-06 14:27:50|640.53|638.13|640.04|637.64|640.53|638.13|638.44|636.04|0
1651847280000|2022-05-06 14:28:00|641.76|639.36|643.1|640.7|643.1|640.7|641.51|639.11|0
1651847290000|2022-05-06 14:28:10|641.63|639.23|640.4|638|641.76|639.36|640.04|637.64|0
1651847300000|2022-05-06 14:28:20|640.9|638.5|640.65|638.25|642.37|639.97|640.65|638.25|0
1651847310000|2022-05-06 14:28:30|641.63|639.23|641.39|638.99|642.12|639.72|641.39|638.99|0
1651847320000|2022-05-06 14:28:40|642.37|639.97|643.72|641.32|643.72|641.32|642.37|639.97|0
1651847330000|2022-05-06 14:28:50|643.6|641.2|645.31|642.91|646.05|643.65|643.6|641.2|0
1651847340000|2022-05-06 14:29:00|646.92|644.52|645.07|642.67|646.92|644.52|645.07|642.67|0
1651847350000|2022-05-06 14:29:10|645.56|643.16|642.86|640.46|645.81|643.41|642.86|640.46|0
1651847360000|2022-05-06 14:29:20|641.14|638.74|643.35|640.95|643.35|640.95|641.14|638.74|0
1651847370000|2022-05-06 14:29:30|644.33|641.93|647.28|644.88|647.28|644.88|644.33|641.93|0
1651847380000|2022-05-06 14:29:40|647.52|645.12|649.74|647.34|649.74|647.34|647.52|645.12|0
1651847390000|2022-05-06 14:29:50|648.51|646.11|651.46|649.06|651.46|649.06|648.51|646.11|0
1651847400000|2022-05-06 14:30:00|653.42|651.02|650.47|648.07|653.42|651.02|650.47|648.07|0
1651847410000|2022-05-06 14:30:10|648.26|645.86|651.21|648.81|651.21|648.81|648.26|645.86|0
1651847420000|2022-05-06 14:30:20|651.95|649.55|652.19|649.79|652.19|649.79|651.95|649.55|0
1651847430000|2022-05-06 14:30:30|654.41|652.01|653.42|651.02|654.41|652.01|653.42|651.02|0
1651847440000|2022-05-06 14:30:40|652.93|650.53|651.52|649.12|653.31|650.91|651.52|649.12|0
1651847450000|2022-05-06 14:30:50|651.03|648.63|651.88|649.48|651.88|649.48|650.54|648.14|0
1651847460000|2022-05-06 14:31:00|651.39|648.99|651.39|648.99|651.52|649.12|650.9|648.5|0
1651847470000|2022-05-06 14:31:10|650.65|648.25|649.92|647.52|650.9|648.5|649.92|647.52|0
1651847480000|2022-05-06 14:31:20|650.05|647.65|648.45|646.05|650.05|647.65|647.95|645.55|0
1651847490000|2022-05-06 14:31:30|648.2|645.8|647.71|645.31|648.2|645.8|647.71|645.31|0
1651847500000|2022-05-06 14:31:40|646.61|644.21|645.5|643.1|647.35|644.95|645.26|642.86|0
1651847510000|2022-05-06 14:31:50|645.26|642.86|643.05|640.65|645.26|642.86|642.69|640.29|0
1651847520000|2022-05-06 14:32:00|643.54|641.14|644.52|642.12|644.52|642.12|643.54|641.14|0
1651847530000|2022-05-06 14:32:10|642.31|639.91|643.54|641.14|643.54|641.14|642.31|639.91|0
1651847540000|2022-05-06 14:32:20|644.16|641.76|645.5|643.1|645.5|643.1|644.16|641.76|0
1651847550000|2022-05-06 14:32:30|645.99|643.59|647.22|644.82|647.22|644.82|645.99|643.59|0
1651847560000|2022-05-06 14:32:40|647.46|645.06|647.1|644.7|647.46|645.06|645.99|643.59|0
1651847570000|2022-05-06 14:32:50|649.67|647.27|648.2|645.8|649.67|647.27|647.46|645.06|0
1651847580000|2022-05-06 14:33:00|649.43|647.03|647.46|645.06|649.43|647.03|647.1|644.7|0
1651847590000|2022-05-06 14:33:10|648.69|646.29|649.18|646.78|649.18|646.78|648.45|646.05|0
1651847600000|2022-05-06 14:33:20|650.41|648.01|650.65|648.25|650.65|648.25|650.16|647.76|0
1651847610000|2022-05-06 14:33:30|650.9|648.5|650.9|648.5|652.13|649.73|650.9|648.5|0
1651847620000|2022-05-06 14:33:40|651.52|649.12|654.58|652.18|654.58|652.18|651.39|648.99|0
1651847630000|2022-05-06 14:33:50|655.81|653.41|655.32|652.92|656.06|653.66|655.32|652.92|0
1651847640000|2022-05-06 14:34:00|656.06|653.66|656.79|654.39|656.79|654.39|655.45|653.05|0
1651847650000|2022-05-06 14:34:10|657.53|655.13|656.79|654.39|657.53|655.13|656.55|654.15|0
1651847660000|2022-05-06 14:34:20|657.53|655.13|658.02|655.62|658.02|655.62|656.79|654.39|0
1651847670000|2022-05-06 14:34:30|658.51|656.11|658.02|655.62|658.76|656.36|658.02|655.62|0
1651847680000|2022-05-06 14:34:40|657.28|654.88|658.27|655.87|658.27|655.87|657.04|654.64|0
1651847690000|2022-05-06 14:34:50|658.51|656.11|657.53|655.13|658.51|656.11|657.53|655.13|0
1651847700000|2022-05-06 14:35:00|658.51|656.11|658.51|656.11|658.51|656.11|658.02|655.62|0
1651847710000|2022-05-06 14:35:10|658.27|655.87|658.02|655.62|659|656.6|658.02|655.62|0
1651847720000|2022-05-06 14:35:20|658.76|656.36|658.02|655.62|658.76|656.36|657.9|655.5|0
1651847730000|2022-05-06 14:35:30|657.78|655.38|657.53|655.13|658.27|655.87|657.53|655.13|0
1651847740000|2022-05-06 14:35:40|660.97|658.57|660.48|658.08|661.22|658.82|660.48|658.08|0
1651847750000|2022-05-06 14:35:50|659.99|657.59|658.51|656.11|659.99|657.59|658.51|656.11|0
1651847760000|2022-05-06 14:36:00|656.55|654.15|657.04|654.64|657.04|654.64|656.55|654.15|0
1651847770000|2022-05-06 14:36:10|658.02|655.62|659.99|657.59|660.97|658.57|658.02|655.62|0
1651847780000|2022-05-06 14:36:20|660.35|657.95|661.33|658.93|661.33|658.93|660.11|657.71|0
1651847790000|2022-05-06 14:36:30|661.09|658.69|664.77|662.37|664.77|662.37|661.09|658.69|0
1651847800000|2022-05-06 14:36:40|665.26|662.86|664.46|662.06|665.26|662.86|664.46|662.06|0
1651847810000|2022-05-06 14:36:50|664.95|662.55|666.92|664.52|666.92|664.52|664.95|662.55|0
1651847820000|2022-05-06 14:37:00|667.16|664.76|667.9|665.5|668.15|665.75|667.16|664.76|0
1651847830000|2022-05-06 14:37:10|669.37|666.97|670.11|667.71|670.11|667.71|669.37|666.97|0
1651847840000|2022-05-06 14:37:20|669.62|667.22|668.39|665.99|669.62|667.22|668.39|665.99|0
1651847850000|2022-05-06 14:37:30|669.86|667.46|668.39|665.99|669.86|667.46|668.03|665.63|0
1651847860000|2022-05-06 14:37:40|669.13|666.73|669.86|667.46|669.86|667.46|669.13|666.73|0
1651847870000|2022-05-06 14:37:50|670.11|667.71|669.5|667.1|670.11|667.71|669.13|666.73|0
1651847880000|2022-05-06 14:38:00|670.6|668.2|670.36|667.96|670.6|668.2|670.11|667.71|0
1651847890000|2022-05-06 14:38:10|670.24|667.84|670.11|667.71|670.73|668.33|670.11|667.71|0
1651847900000|2022-05-06 14:38:20|669.62|667.22|670.6|668.2|670.85|668.45|669.62|667.22|0
1651847910000|2022-05-06 14:38:30|670.11|667.71|668.15|665.75|670.11|667.71|668.15|665.75|0
1651847920000|2022-05-06 14:38:40|665.69|663.29|668.15|665.75|668.15|665.75|665.69|663.29|0
1651847930000|2022-05-06 14:38:50|667.65|665.25|666.92|664.52|667.65|665.25|666.92|664.52|0
1651847940000|2022-05-06 14:39:00|666.43|664.03|668.39|665.99|668.39|665.99|666.43|664.03|0
1651847950000|2022-05-06 14:39:10|668.64|666.24|667.65|665.25|668.64|666.24|667.65|665.25|0
1651847960000|2022-05-06 14:39:20|668.03|665.63|665.44|663.04|668.03|665.63|665.44|663.04|0
1651847970000|2022-05-06 14:39:30|664.95|662.55|665.69|663.29|665.69|663.29|664.95|662.55|0
1651847980000|2022-05-06 14:39:40|665.2|662.8|665.2|662.8|665.2|662.8|665.2|662.8|0
1651847990000|2022-05-06 14:39:50|664.1|661.7|663.48|661.08|664.1|661.7|663.48|661.08|0
1651848000000|2022-05-06 14:40:00|661.52|659.12|664.46|662.06|664.46|662.06|661.52|659.12|0
1651848010000|2022-05-06 14:40:10|665.44|663.04|661.65|659.25|666.43|664.03|661.65|659.25|0
1651848020000|2022-05-06 14:40:20|661.03|658.63|659.31|656.91|661.03|658.63|659.31|656.91|0
1651848030000|2022-05-06 14:40:30|657.35|654.95|658.33|655.93|658.33|655.93|656.86|654.46|0
1651848040000|2022-05-06 14:40:40|658.09|655.69|653.92|651.52|659.07|656.67|653.92|651.52|0
1651848050000|2022-05-06 14:40:50|654.41|652.01|652.94|650.54|654.66|652.26|652.94|650.54|0
1651848060000|2022-05-06 14:41:00|650.98|648.58|654.54|652.14|654.54|652.14|650.98|648.58|0
1651848070000|2022-05-06 14:41:10|654.66|652.26|655.88|653.48|655.88|653.48|654.66|652.26|0
1651848080000|2022-05-06 14:41:20|656.13|653.73|655.88|653.48|657.11|654.71|655.88|653.48|0
1651848090000|2022-05-06 14:41:30|655.15|652.75|652.82|650.42|655.15|652.75|652.82|650.42|0
1651848100000|2022-05-06 14:41:40|653.19|650.79|653.19|650.79|654.29|651.89|653.19|650.79|0
1651848110000|2022-05-06 14:41:50|654.17|651.77|654.17|651.77|654.78|652.38|654.05|651.65|0
1651848120000|2022-05-06 14:42:00|654.41|652.01|654.66|652.26|655.39|652.99|654.17|651.77|0
1651848130000|2022-05-06 14:42:10|655.15|652.75|655.52|653.12|655.52|653.12|654.29|651.89|0
1651848140000|2022-05-06 14:42:20|656.01|653.61|659.56|657.16|659.56|657.16|656.01|653.61|0
1651848150000|2022-05-06 14:42:30|658.95|656.55|660.29|657.89|660.78|658.38|658.95|656.55|0
1651848160000|2022-05-06 14:42:40|659.44|657.04|659.07|656.67|660.54|658.14|659.07|656.67|0
1651848170000|2022-05-06 14:42:50|658.58|656.18|657.84|655.44|658.58|656.18|657.6|655.2|0
1651848180000|2022-05-06 14:43:00|655.88|653.48|657.6|655.2|657.6|655.2|654.9|652.5|0
1651848190000|2022-05-06 14:43:10|658.33|655.93|655.88|653.48|658.7|656.3|655.88|653.48|0
1651848200000|2022-05-06 14:43:20|656.37|653.97|657.11|654.71|657.84|655.44|656.37|653.97|0
1651848210000|2022-05-06 14:43:30|657.6|655.2|652.94|650.54|657.6|655.2|652.94|650.54|0
1651848220000|2022-05-06 14:43:40|652.7|650.3|653.19|650.79|653.43|651.03|652.45|650.05|0
1651848230000|2022-05-06 14:43:50|653.8|651.4|653.68|651.28|653.92|651.52|653.43|651.03|0
1651848240000|2022-05-06 14:44:00|655.64|653.24|653.43|651.03|655.64|653.24|653.43|651.03|0
1651848250000|2022-05-06 14:44:10|652.33|649.93|653.92|651.52|654.17|651.77|652.33|649.93|0
1651848260000|2022-05-06 14:44:20|654.41|652.01|654.9|652.5|654.9|652.5|654.05|651.65|0
1651848270000|2022-05-06 14:44:30|653.68|651.28|654.41|652.01|654.41|652.01|653.19|650.79|0
1651848280000|2022-05-06 14:44:40|654.9|652.5|654.54|652.14|655.15|652.75|654.17|651.77|0
1651848290000|2022-05-06 14:44:50|654.9|652.5|655.88|653.48|655.88|653.48|654.9|652.5|0
1651848300000|2022-05-06 14:45:00|658.82|656.42|658.09|655.69|658.82|656.42|658.09|655.69|0
1651848310000|2022-05-06 14:45:10|657.6|655.2|650.98|648.58|658.09|655.69|650.98|648.58|0
1651848320000|2022-05-06 14:45:20|649.15|646.75|647.07|644.67|649.15|646.75|645.48|643.08|0
1651848330000|2022-05-06 14:45:30|645.73|643.33|645.84|643.44|646.58|644.18|645.73|643.33|0
1651848340000|2022-05-06 14:45:40|646.09|643.69|641.57|639.17|646.09|643.69|641.57|639.17|0
1651848350000|2022-05-06 14:45:50|640.95|638.55|642.66|640.26|642.66|640.26|640.71|638.31|0
1651848360000|2022-05-06 14:46:00|641.93|639.53|639.73|637.33|641.93|639.53|639.73|637.33|0
1651848370000|2022-05-06 14:46:10|640.22|637.82|639.98|637.58|640.22|637.82|639|636.6|0
1651848380000|2022-05-06 14:46:20|638.88|636.48|637.78|635.38|639|636.6|637.78|635.38|0
1651848390000|2022-05-06 14:46:30|637.66|635.26|637.04|634.64|637.66|635.26|636.56|634.16|0
1651848400000|2022-05-06 14:46:40|635.09|632.69|632.41|630.01|635.09|632.69|632.41|630.01|0
1651848410000|2022-05-06 14:46:50|630.94|628.54|631.92|629.52|631.92|629.52|628.75|626.35|0
1651848420000|2022-05-06 14:47:00|630.46|628.06|629.55|627.15|630.46|628.06|629.55|627.15|0
1651848430000|2022-05-06 14:47:10|630.41|628.01|630.89|628.49|630.89|628.49|630.04|627.64|0
1651848440000|2022-05-06 14:47:20|630.4|628|628.44|626.04|630.4|628|628.44|626.04|0
1651848450000|2022-05-06 14:47:30|629.91|627.51|629.66|627.26|629.91|627.51|628.56|626.16|0
1651848460000|2022-05-06 14:47:40|629.17|626.77|629.91|627.51|629.91|627.51|628.93|626.53|0
1651848470000|2022-05-06 14:47:50|629.54|627.14|629.91|627.51|629.91|627.51|629.17|626.77|0
1651848480000|2022-05-06 14:48:00|629.79|627.39|636.04|633.64|636.04|633.64|629.79|627.39|0
1651848490000|2022-05-06 14:48:10|634.82|632.42|635.06|632.66|635.31|632.91|634.57|632.17|0
1651848500000|2022-05-06 14:48:20|633.83|631.43|632.85|630.45|633.83|631.43|631.13|628.73|0
1651848510000|2022-05-06 14:48:30|633.34|630.94|632.85|630.45|633.59|631.19|632.61|630.21|0
1651848520000|2022-05-06 14:48:40|634.32|631.92|635.55|633.15|635.55|633.15|634.32|631.92|0
1651848530000|2022-05-06 14:48:50|636.04|633.64|636.29|633.89|637.76|635.36|636.04|633.64|0
1651848540000|2022-05-06 14:49:00|637.27|634.87|635.31|632.91|637.27|634.87|635.31|632.91|0
1651848550000|2022-05-06 14:49:10|634.82|632.42|635.68|633.28|635.68|633.28|634.82|632.42|0
1651848560000|2022-05-06 14:49:20|636.78|634.38|636.04|633.64|636.78|634.38|635.55|633.15|0
1651848570000|2022-05-06 14:49:30|632.85|630.45|631.62|629.22|632.85|630.45|631.62|629.22|0
1651848580000|2022-05-06 14:49:40|630.89|628.49|631.62|629.22|631.87|629.47|630.89|628.49|0
1651848590000|2022-05-06 14:49:50|632.12|629.72|631.38|628.98|632.85|630.45|631.38|628.98|0
1651848600000|2022-05-06 14:50:00|629.05|626.65|628.68|626.28|629.05|626.65|628.68|626.28|0
1651848610000|2022-05-06 14:50:10|627.21|624.81|629.66|627.26|629.66|627.26|626.23|623.83|0
1651848620000|2022-05-06 14:50:20|630.15|627.75|630.52|628.12|630.64|628.24|630.15|627.75|0
1651848630000|2022-05-06 14:50:30|630.89|628.49|634.08|631.68|634.08|631.68|630.89|628.49|0
1651848640000|2022-05-06 14:50:40|634.57|632.17|635.55|633.15|635.55|633.15|634.32|631.92|0
1651848650000|2022-05-06 14:50:50|636.78|634.38|635.31|632.91|636.78|634.38|635.31|632.91|0
1651848660000|2022-05-06 14:51:00|632.85|630.45|635.06|632.66|635.06|632.66|632.85|630.45|0
1651848670000|2022-05-06 14:51:10|636.04|633.64|635.8|633.4|637.52|635.12|635.8|633.4|0
1651848680000|2022-05-06 14:51:20|635.31|632.91|635.8|633.4|636.66|634.26|635.06|632.66|0
1651848690000|2022-05-06 14:51:30|636.04|633.64|634.57|632.17|636.04|633.64|634.08|631.68|0
1651848700000|2022-05-06 14:51:40|634.45|632.05|633.72|631.32|635.8|633.4|633.72|631.32|0
1651848710000|2022-05-06 14:51:50|634.08|631.68|636.29|633.89|636.29|633.89|634.08|631.68|0
1651848720000|2022-05-06 14:52:00|635.31|632.91|636.04|633.64|636.04|633.64|635.31|632.91|0
1651848730000|2022-05-06 14:52:10|634.32|631.92|632.73|630.33|634.32|631.92|632.61|630.21|0
1651848740000|2022-05-06 14:52:20|634.08|631.68|635.92|633.52|635.92|633.52|633.83|631.43|0
1651848750000|2022-05-06 14:52:30|637.03|634.63|637.76|635.36|638.25|635.85|637.03|634.63|0
1651848760000|2022-05-06 14:52:40|638.01|635.61|638.25|635.85|638.25|635.85|636.78|634.38|0
1651848770000|2022-05-06 14:52:50|637.76|635.36|637.76|635.36|637.76|635.36|637.76|635.36|0
1651848780000|2022-05-06 14:53:00|636.78|634.38|637.27|634.87|637.76|635.36|636.78|634.38|0
1651848790000|2022-05-06 14:53:10|635.8|633.4|635.68|633.28|636.17|633.77|635.68|633.28|0
1651848800000|2022-05-06 14:53:20|635.06|632.66|635.31|632.91|635.8|633.4|635.06|632.66|0
1651848810000|2022-05-06 14:53:30|633.59|631.19|632.98|630.58|633.59|631.19|632.11|629.71|0
1651848820000|2022-05-06 14:53:40|630.64|628.24|630.52|628.12|631.13|628.73|630.52|628.12|0
1651848830000|2022-05-06 14:53:50|631.62|629.22|631.75|629.35|633.83|631.43|631.62|629.22|0
1651848840000|2022-05-06 14:54:00|631.13|628.73|629.66|627.26|631.13|628.73|629.66|627.26|0
1651848850000|2022-05-06 14:54:10|629.17|626.77|630.89|628.49|630.89|628.49|629.17|626.77|0
1651848860000|2022-05-06 14:54:20|632.73|630.33|632.61|630.21|633.1|630.7|632.61|630.21|0
1651848870000|2022-05-06 14:54:30|632.11|629.71|630.89|628.49|632.11|629.71|630.89|628.49|0
1651848880000|2022-05-06 14:54:40|630.15|627.75|626.72|624.32|630.15|627.75|626.72|624.32|0
1651848890000|2022-05-06 14:54:50|626.47|624.07|623.78|621.38|626.47|624.07|623.78|621.38|0
1651848900000|2022-05-06 14:55:00|622.8|620.4|625.74|623.34|625.74|623.34|622.8|620.4|0
1651848910000|2022-05-06 14:55:10|628.19|625.79|627.45|625.05|628.19|625.79|626.96|624.56|0
1651848920000|2022-05-06 14:55:20|625.49|623.09|623.78|621.38|625.49|623.09|623.78|621.38|0
1651848930000|2022-05-06 14:55:30|625.98|623.58|625.98|623.58|626.23|623.83|625.49|623.09|0
1651848940000|2022-05-06 14:55:40|627.45|625.05|624.88|622.48|627.45|625.05|624.88|622.48|0
1651848950000|2022-05-06 14:55:50|623.78|621.38|624.27|621.87|625|622.6|623.53|621.13|0
1651848960000|2022-05-06 14:56:00|625.25|622.85|623.29|620.89|625.25|622.85|623.29|620.89|0
1651848970000|2022-05-06 14:56:10|624.27|621.87|623.53|621.13|625.25|622.85|623.53|621.13|0
1651848980000|2022-05-06 14:56:20|623.66|621.26|623.78|621.38|623.78|621.38|622.92|620.52|0
1651848990000|2022-05-06 14:56:30|623.29|620.89|625.98|623.58|625.98|623.58|623.29|620.89|0
1651849000000|2022-05-06 14:56:40|625.74|623.34|626.23|623.83|627.58|625.18|625.74|623.34|0
1651849010000|2022-05-06 14:56:50|625.74|623.34|626.23|623.83|627.45|625.05|625.74|623.34|0
1651849020000|2022-05-06 14:57:00|626.72|624.32|624.02|621.62|626.85|624.45|624.02|621.62|0
1651849030000|2022-05-06 14:57:10|623.53|621.13|624.76|622.36|625.49|623.09|623.53|621.13|0
1651849040000|2022-05-06 14:57:20|624.02|621.62|623.29|620.89|624.02|621.62|623.29|620.89|0
1651849050000|2022-05-06 14:57:30|623.04|620.64|621.82|619.42|623.04|620.64|621.57|619.17|0
1651849060000|2022-05-06 14:57:40|619.12|616.72|618.63|616.23|620.35|617.95|618.63|616.23|0
1651849070000|2022-05-06 14:57:50|618.88|616.48|619.86|617.46|619.86|617.46|618.88|616.48|0
1651849080000|2022-05-06 14:58:00|618.88|616.48|620.59|618.19|621.08|618.68|618.88|616.48|0
1651849090000|2022-05-06 14:58:10|619.91|617.51|619.79|617.39|620.28|617.88|619.79|617.39|0
1651849100000|2022-05-06 14:58:20|618.06|615.66|618.06|615.66|618.06|615.66|617.82|615.42|0
1651849110000|2022-05-06 14:58:30|618.79|616.39|617.69|615.29|619.53|617.13|617.69|615.29|0
1651849120000|2022-05-06 14:58:40|617.2|614.8|616.09|613.69|617.81|615.41|616.09|613.69|0
1651849130000|2022-05-06 14:58:50|616.58|614.18|614.87|612.47|616.58|614.18|614.87|612.47|0
1651849140000|2022-05-06 14:59:00|614.99|612.59|614.13|611.73|615.36|612.96|614.13|611.73|0
1651849150000|2022-05-06 14:59:10|614.62|612.22|616.96|614.56|616.96|614.56|614.62|612.22|0
1651849160000|2022-05-06 14:59:20|616.09|613.69|617.81|615.41|617.81|615.41|616.09|613.69|0
1651849170000|2022-05-06 14:59:30|618.79|616.39|620.02|617.62|620.02|617.62|618.79|616.39|0
1651849180000|2022-05-06 14:59:40|619.28|616.88|620.02|617.62|620.02|617.62|619.28|616.88|0
1651849190000|2022-05-06 14:59:50|619.53|617.13|620.39|617.99|620.39|617.99|619.53|617.13|0
1651849200000|2022-05-06 15:00:00|621.49|619.09|621.49|619.09|621.98|619.58|621.49|619.09|0
1651849210000|2022-05-06 15:00:10|618.3|615.9|622.23|619.83|622.72|620.32|618.3|615.9|0
1651849220000|2022-05-06 15:00:20|623.34|620.94|622.72|620.32|623.34|620.94|622.72|620.32|0
1651849230000|2022-05-06 15:00:30|621.98|619.58|621.49|619.09|622.85|620.45|621.49|619.09|0
1651849240000|2022-05-06 15:00:40|619.53|617.13|620.51|618.11|621.74|619.34|619.53|617.13|0
1651849250000|2022-05-06 15:00:50|618.79|616.39|619.41|617.01|619.77|617.37|618.79|616.39|0
1651849260000|2022-05-06 15:01:00|618.55|616.15|621.49|619.09|621.49|619.09|618.55|616.15|0
1651849270000|2022-05-06 15:01:10|619.28|616.88|618.79|616.39|619.28|616.88|618.3|615.9|0
1651849280000|2022-05-06 15:01:20|618.06|615.66|620.02|617.62|620.51|618.11|618.06|615.66|0
1651849290000|2022-05-06 15:01:30|621.25|618.85|621.98|619.58|621.98|619.58|620.51|618.11|0
1651849300000|2022-05-06 15:01:40|621.62|619.22|621.62|619.22|622.23|619.83|621.25|618.85|0
1651849310000|2022-05-06 15:01:50|622.23|619.83|621.87|619.47|622.48|620.08|621.87|619.47|0
1651849320000|2022-05-06 15:02:00|622.85|620.45|622.72|620.32|624.93|622.53|622.72|620.32|0
1651849330000|2022-05-06 15:02:10|623.7|621.3|620.39|617.99|623.95|621.55|620.39|617.99|0
1651849340000|2022-05-06 15:02:20|622.48|620.08|622.23|619.83|623.34|620.94|622.23|619.83|0
1651849350000|2022-05-06 15:02:30|621.98|619.58|623.46|621.06|623.46|621.06|621.98|619.58|0
1651849360000|2022-05-06 15:02:40|621.49|619.09|623.95|621.55|623.95|621.55|621.49|619.09|0
1651849370000|2022-05-06 15:02:50|623.46|621.06|624.69|622.29|624.69|622.29|623.46|621.06|0
1651849380000|2022-05-06 15:03:00|624.44|622.04|625.92|623.52|625.92|623.52|624.44|622.04|0
1651849390000|2022-05-06 15:03:10|625.8|623.4|630.1|627.7|630.1|627.7|625.8|623.4|0
1651849400000|2022-05-06 15:03:20|630.59|628.19|630.22|627.82|631.08|628.68|629.6|627.2|0
1651849410000|2022-05-06 15:03:30|627.27|624.87|628.13|625.73|628.62|626.22|627.27|624.87|0
1651849420000|2022-05-06 15:03:40|629.11|626.71|629.98|627.58|629.98|627.58|629.11|626.71|0
1651849430000|2022-05-06 15:03:50|628.37|625.97|629.85|627.45|629.85|627.45|628.37|625.97|0
1651849440000|2022-05-06 15:04:00|629.98|627.58|629.6|627.2|629.98|627.58|628.87|626.47|0
1651849450000|2022-05-06 15:04:10|628.13|625.73|628.62|626.22|628.62|626.22|627.88|625.48|0
1651849460000|2022-05-06 15:04:20|627.39|624.99|626.16|623.76|627.39|624.99|626.16|623.76|0
1651849470000|2022-05-06 15:04:30|626.41|624.01|627.39|624.99|627.88|625.48|626.41|624.01|0
1651849480000|2022-05-06 15:04:40|627.14|624.74|627.88|625.48|627.88|625.48|627.03|624.63|0
1651849490000|2022-05-06 15:04:50|626.9|624.5|628.62|626.22|628.62|626.22|626.9|624.5|0
1651849500000|2022-05-06 15:05:00|627.88|625.48|628.87|626.47|629.85|627.45|627.88|625.48|0
1651849510000|2022-05-06 15:05:10|630.34|627.94|631.82|629.42|633.05|630.65|630.34|627.94|0
1651849520000|2022-05-06 15:05:20|631.08|628.68|631.82|629.42|632.06|629.66|631.08|628.68|0
1651849530000|2022-05-06 15:05:30|630.34|627.94|630.1|627.7|632.06|629.66|630.1|627.7|0
1651849540000|2022-05-06 15:05:40|630.59|628.19|629.98|627.58|630.59|628.19|628.99|626.59|0
1651849550000|2022-05-06 15:05:50|630.1|627.7|630.72|628.32|630.83|628.43|630.1|627.7|0
1651849560000|2022-05-06 15:06:00|631.57|629.17|631.08|628.68|631.57|629.17|630.1|627.7|0
1651849570000|2022-05-06 15:06:10|631.33|628.93|629.11|626.71|631.33|628.93|629.11|626.71|0
1651849580000|2022-05-06 15:06:20|629.6|627.2|629.85|627.45|630.1|627.7|629.6|627.2|0
1651849590000|2022-05-06 15:06:30|628.75|626.35|628.99|626.59|628.99|626.59|628.13|625.73|0
1651849600000|2022-05-06 15:06:40|628.13|625.73|628.01|625.61|628.75|626.35|626.78|624.38|0
1651849610000|2022-05-06 15:06:50|625.92|623.52|624.93|622.53|625.92|623.52|624.93|622.53|0
1651849620000|2022-05-06 15:07:00|624.69|622.29|626.78|624.38|626.78|624.38|624.69|622.29|0
1651849630000|2022-05-06 15:07:10|627.64|625.24|630.34|627.94|630.34|627.94|627.64|625.24|0
1651849640000|2022-05-06 15:07:20|628.87|626.47|628.37|625.97|628.87|626.47|628.13|625.73|0
1651849650000|2022-05-06 15:07:30|628.87|626.47|626.53|624.13|628.87|626.47|626.53|624.13|0
1651849660000|2022-05-06 15:07:40|626.29|623.89|626.04|623.64|626.41|624.01|626.04|623.64|0
1651849670000|2022-05-06 15:07:50|627.88|625.48|629.36|626.96|629.36|626.96|627.88|625.48|0
1651849680000|2022-05-06 15:08:00|628.5|626.1|627.88|625.48|628.87|626.47|627.64|625.24|0
1651849690000|2022-05-06 15:08:10|628.37|625.97|627.88|625.48|628.37|625.97|626.78|624.38|0
1651849700000|2022-05-06 15:08:20|627.39|624.99|627.42|625.02|627.42|625.02|627.14|624.74|0
1651849710000|2022-05-06 15:08:30|626.19|623.79|625.79|623.39|626.44|624.04|625.79|623.39|0
1651849720000|2022-05-06 15:08:40|626.53|624.13|625.79|623.39|626.77|624.37|625.3|622.9|0
1651849730000|2022-05-06 15:08:50|626.65|624.25|625.54|623.14|626.65|624.25|625.3|622.9|0
1651849740000|2022-05-06 15:09:00|624.56|622.16|626.53|624.13|626.53|624.13|624.56|622.16|0
1651849750000|2022-05-06 15:09:10|627.51|625.11|626.28|623.88|627.51|625.11|626.28|623.88|0
1651849760000|2022-05-06 15:09:20|625.79|623.39|624.32|621.92|625.79|623.39|624.32|621.92|0
1651849770000|2022-05-06 15:09:30|625.05|622.65|628.25|625.85|628.25|625.85|625.05|622.65|0
1651849780000|2022-05-06 15:09:40|627.26|624.86|627.75|625.35|627.88|625.48|627.26|624.86|0
1651849790000|2022-05-06 15:09:50|627.39|624.99|627.02|624.62|627.39|624.99|626.28|623.88|0
1651849800000|2022-05-06 15:10:00|627.26|624.86|626.65|624.25|627.51|625.11|625.18|622.78|0
1651849810000|2022-05-06 15:10:10|628.74|626.34|629.47|627.07|629.97|627.57|628.49|626.09|0
1651849820000|2022-05-06 15:10:20|629.85|627.45|631.69|629.29|631.69|629.29|629.85|627.45|0
1651849830000|2022-05-06 15:10:30|631.81|629.41|633.41|631.01|633.41|631.01|631.81|629.41|0
1651849840000|2022-05-06 15:10:40|634.14|631.74|634.27|631.87|635.37|632.97|634.14|631.74|0
1651849850000|2022-05-06 15:10:50|633.78|631.38|636.48|634.08|636.48|634.08|633.78|631.38|0
1651849860000|2022-05-06 15:11:00|636.36|633.96|634.39|631.99|636.36|633.96|634.39|631.99|0
1651849870000|2022-05-06 15:11:10|633.41|631.01|634.39|631.99|634.39|631.99|633.41|631.01|0
1651849880000|2022-05-06 15:11:20|633.65|631.25|633.65|631.25|634.39|631.99|633.65|631.25|0
1651849890000|2022-05-06 15:11:30|632.8|630.4|634.39|631.99|634.39|631.99|632.8|630.4|0
1651849900000|2022-05-06 15:11:40|633.65|631.25|633.9|631.5|634.64|632.24|633.41|631.01|0
1651849910000|2022-05-06 15:11:50|634.14|631.74|633.78|631.38|634.14|631.74|633.41|631.01|0
1651849920000|2022-05-06 15:12:00|631.69|629.29|632.06|629.66|632.06|629.66|631.19|628.79|0
1651849930000|2022-05-06 15:12:10|632.67|630.27|634.64|632.24|634.64|632.24|632.42|630.02|0
1651849940000|2022-05-06 15:12:20|635.37|632.97|634.64|632.24|635.37|632.97|634.64|632.24|0
1651849950000|2022-05-06 15:12:30|634.76|632.36|631.81|629.41|634.76|632.36|631.81|629.41|0
1651849960000|2022-05-06 15:12:40|631.44|629.04|630.7|628.3|631.69|629.29|630.7|628.3|0
1651849970000|2022-05-06 15:12:50|630.21|627.81|627.88|625.48|630.21|627.81|627.75|625.35|0
1651849980000|2022-05-06 15:13:00|628.25|625.85|624.32|621.92|628.25|625.85|624.32|621.92|0
1651849990000|2022-05-06 15:13:10|625.54|623.14|624.93|622.53|625.54|623.14|624.93|622.53|0
1651850000000|2022-05-06 15:13:20|626.16|623.76|625.67|623.27|626.16|623.76|625.3|622.9|0
1651850010000|2022-05-06 15:13:30|625.05|622.65|625.79|623.39|626.53|624.13|625.05|622.65|0
1651850020000|2022-05-06 15:13:40|623.58|621.18|625.05|622.65|625.05|622.65|623.58|621.18|0
1651850030000|2022-05-06 15:13:50|624.56|622.16|624.81|622.41|626.77|624.37|624.56|622.16|0
1651850040000|2022-05-06 15:14:00|623.83|621.43|624.56|622.16|624.56|622.16|623.83|621.43|0
1651850050000|2022-05-06 15:14:10|623.22|620.82|623.83|621.43|623.83|621.43|623.22|620.82|0
1651850060000|2022-05-06 15:14:20|624.32|621.92|621.86|619.46|624.56|622.16|621.86|619.46|0
1651850070000|2022-05-06 15:14:30|621.99|619.59|621.62|619.22|621.99|619.59|621.62|619.22|0
1651850080000|2022-05-06 15:14:40|622.35|619.95|621.62|619.22|622.35|619.95|621.62|619.22|0
1651850090000|2022-05-06 15:14:50|622.23|619.83|620.14|617.74|622.23|619.83|620.14|617.74|0
1651850100000|2022-05-06 15:15:00|618.92|616.52|618.92|616.52|618.92|616.52|618.18|615.78|0
1651850110000|2022-05-06 15:15:10|621.37|618.97|619.9|617.5|621.37|618.97|619.9|617.5|0
1651850120000|2022-05-06 15:15:20|620.14|617.74|617.45|615.05|620.14|617.74|616.96|614.56|0
1651850130000|2022-05-06 15:15:30|616.47|614.07|615.49|613.09|616.47|614.07|615.49|613.09|0
1651850140000|2022-05-06 15:15:40|615.37|612.97|615.24|612.84|615.37|612.97|614.51|612.11|0
1651850150000|2022-05-06 15:15:50|615|612.6|615.98|613.58|616.1|613.7|615|612.6|0
1651850160000|2022-05-06 15:16:00|615.37|612.97|616.96|614.56|616.96|614.56|615.12|612.72|0
1651850170000|2022-05-06 15:16:10|616.71|614.31|616.96|614.56|616.96|614.56|616.1|613.7|0
1651850180000|2022-05-06 15:16:20|617.2|614.8|618.06|615.66|618.67|616.27|617.2|614.8|0
1651850190000|2022-05-06 15:16:30|618.18|615.78|618.18|615.78|618.67|616.27|618.18|615.78|0
1651850200000|2022-05-06 15:16:40|617.94|615.54|618.92|616.52|619.16|616.76|617.94|615.54|0
1651850210000|2022-05-06 15:16:50|618.43|616.03|615.81|613.41|618.43|616.03|615.81|613.41|0
1651850220000|2022-05-06 15:17:00|617.04|614.64|615.7|613.3|617.53|615.13|615.7|613.3|0
1651850230000|2022-05-06 15:17:10|616.19|613.79|614.47|612.07|616.19|613.79|614.47|612.07|0
1651850240000|2022-05-06 15:17:20|614.23|611.83|613.25|610.85|614.23|611.83|613.25|610.85|0
1651850250000|2022-05-06 15:17:30|613.74|611.34|612.02|609.62|613.98|611.58|612.02|609.62|0
1651850260000|2022-05-06 15:17:40|612.51|610.11|612.51|610.11|612.51|610.11|611.29|608.89|0
1651850270000|2022-05-06 15:17:50|611.78|609.38|610.55|608.15|611.78|609.38|610.55|608.15|0
1651850280000|2022-05-06 15:18:00|610.8|608.4|610.55|608.15|610.8|608.4|610.31|607.91|0
1651850290000|2022-05-06 15:18:10|610.8|608.4|610.55|608.15|611.53|609.13|610.55|608.15|0
1651850300000|2022-05-06 15:18:20|610.31|607.91|611.78|609.38|612.64|610.24|610.31|607.91|0
1651850310000|2022-05-06 15:18:30|613.49|611.09|613.74|611.34|613.74|611.34|613.25|610.85|0
1651850320000|2022-05-06 15:18:40|614.35|611.95|616.68|614.28|616.68|614.28|614.35|611.95|0
1651850330000|2022-05-06 15:18:50|615.94|613.54|616.43|614.03|616.43|614.03|614.72|612.32|0
1651850340000|2022-05-06 15:19:00|617.41|615.01|615.45|613.05|617.41|615.01|615.45|613.05|0
1651850350000|2022-05-06 15:19:10|615.94|613.54|614.72|612.32|615.94|613.54|614.72|612.32|0
1651850360000|2022-05-06 15:19:20|614.47|612.07|613.98|611.58|614.47|612.07|613.49|611.09|0
1651850370000|2022-05-06 15:19:30|614.35|611.95|614.47|612.07|614.96|612.56|614.35|611.95|0
1651850380000|2022-05-06 15:19:40|614.23|611.83|616.43|614.03|616.43|614.03|614.23|611.83|0
1651850390000|2022-05-06 15:19:50|616.92|614.52|615.45|613.05|616.92|614.52|614.96|612.56|0
1651850400000|2022-05-06 15:20:00|614.23|611.83|615.45|613.05|615.45|613.05|614.23|611.83|0
1651850410000|2022-05-06 15:20:10|614.72|612.32|614.11|611.71|614.72|612.32|614.11|611.71|0
1651850420000|2022-05-06 15:20:20|615.7|613.3|617.66|615.26|617.66|615.26|615.7|613.3|0
1651850430000|2022-05-06 15:20:30|617.9|615.5|617.66|615.26|618.39|615.99|617.66|615.26|0
1651850440000|2022-05-06 15:20:40|616.68|614.28|617.41|615.01|617.66|615.26|616.68|614.28|0
1651850450000|2022-05-06 15:20:50|616.68|614.28|613.98|611.58|616.68|614.28|613.98|611.58|0
1651850460000|2022-05-06 15:21:00|614.23|611.83|611.66|609.26|614.23|611.83|611.66|609.26|0
1651850470000|2022-05-06 15:21:10|611.41|609.01|611.53|609.13|611.78|609.38|611.04|608.64|0
1651850480000|2022-05-06 15:21:20|609.94|607.54|609.33|606.93|610.06|607.66|609.33|606.93|0
1651850490000|2022-05-06 15:21:30|608.59|606.19|608.84|606.44|609.57|607.17|608.59|606.19|0
1651850500000|2022-05-06 15:21:40|608.35|605.95|609.08|606.68|609.33|606.93|608.35|605.95|0
1651850510000|2022-05-06 15:21:50|608.59|606.19|608.47|606.07|609.08|606.68|608.47|606.07|0
1651850520000|2022-05-06 15:22:00|607.98|605.58|605.41|603.01|607.98|605.58|605.41|603.01|0
1651850530000|2022-05-06 15:22:10|605.05|602.65|604.68|602.28|605.05|602.65|604.68|602.28|0
1651850540000|2022-05-06 15:22:20|604.53|602.13|603.55|601.15|604.53|602.13|603.55|601.15|0
1651850550000|2022-05-06 15:22:30|602.44|600.04|600.85|598.45|602.44|600.04|600.72|598.32|0
1651850560000|2022-05-06 15:22:40|600.72|598.32|600.97|598.57|600.97|598.57|600.72|598.32|0
1651850570000|2022-05-06 15:22:50|601.46|599.06|602.68|600.28|603.06|600.66|601.46|599.06|0
1651850580000|2022-05-06 15:23:00|601.7|599.3|604.4|602|604.89|602.49|601.7|599.3|0
1651850590000|2022-05-06 15:23:10|603.91|601.51|603.42|601.02|603.91|601.51|603.3|600.9|0
1651850600000|2022-05-06 15:23:20|603.66|601.26|603.66|601.26|604.4|602|603.66|601.26|0
1651850610000|2022-05-06 15:23:30|603.91|601.51|603.66|601.26|604.15|601.75|603.66|601.26|0
1651850620000|2022-05-06 15:23:40|603.91|601.51|601.95|599.55|603.91|601.51|601.95|599.55|0
1651850630000|2022-05-06 15:23:50|602.19|599.79|602.19|599.79|602.19|599.79|602.19|599.79|0
1651850640000|2022-05-06 15:24:00|601.95|599.55|602.44|600.04|602.44|600.04|601.46|599.06|0
1651850650000|2022-05-06 15:24:10|603.42|601.02|604.15|601.75|604.15|601.75|603.17|600.77|0
1651850660000|2022-05-06 15:24:20|602.81|600.41|603.17|600.77|603.91|601.51|602.81|600.41|0
1651850670000|2022-05-06 15:24:30|602.93|600.53|603.06|600.66|603.06|600.66|602.68|600.28|0
1651850680000|2022-05-06 15:24:40|603.66|601.26|603.17|600.77|603.66|601.26|603.17|600.77|0
1651850690000|2022-05-06 15:24:50|602.93|600.53|603.91|601.51|603.91|601.51|602.93|600.53|0
1651850700000|2022-05-06 15:25:00|603.66|601.26|604.15|601.75|604.89|602.49|603.66|601.26|0
1651850710000|2022-05-06 15:25:10|603.42|601.02|604.65|602.25|604.65|602.25|603.42|601.02|0
1651850720000|2022-05-06 15:25:20|605.75|603.35|605.14|602.74|605.75|603.35|605.02|602.62|0
1651850730000|2022-05-06 15:25:30|605.51|603.11|604.89|602.49|605.51|603.11|604.89|602.49|0
1651850740000|2022-05-06 15:25:40|604.15|601.75|603.42|601.02|604.65|602.25|603.42|601.02|0
1651850750000|2022-05-06 15:25:50|604.15|601.75|604.4|602|604.4|602|603.91|601.51|0
1651850760000|2022-05-06 15:26:00|604.64|602.24|606.61|604.21|606.61|604.21|604.64|602.24|0
1651850770000|2022-05-06 15:26:10|607.34|604.94|609.8|607.4|609.8|607.4|607.34|604.94|0
1651850780000|2022-05-06 15:26:20|608.82|606.42|609.31|606.91|609.8|607.4|608.82|606.42|0
1651850790000|2022-05-06 15:26:30|610.04|607.64|610.17|607.77|610.17|607.77|609.8|607.4|0
1651850800000|2022-05-06 15:26:40|611.64|609.24|611.15|608.75|611.64|609.24|610.42|608.02|0
1651850810000|2022-05-06 15:26:50|612.01|609.61|613.12|610.72|613.12|610.72|612.01|609.61|0
1651850820000|2022-05-06 15:27:00|612.5|610.1|611.76|609.36|612.74|610.34|611.76|609.36|0
1651850830000|2022-05-06 15:27:10|611.27|608.87|610.42|608.02|611.27|608.87|610.29|607.89|0
1651850840000|2022-05-06 15:27:20|610.53|608.13|610.53|608.13|611.02|608.62|610.29|607.89|0
1651850850000|2022-05-06 15:27:30|610.29|607.89|611.76|609.36|611.76|609.36|610.29|607.89|0
1651850860000|2022-05-06 15:27:40|611.02|608.62|609.8|607.4|611.27|608.87|609.8|607.4|0
1651850870000|2022-05-06 15:27:50|610.29|607.89|611.02|608.62|611.02|608.62|610.04|607.64|0
1651850880000|2022-05-06 15:28:00|610.29|607.89|612.01|609.61|612.01|609.61|610.29|607.89|0
1651850890000|2022-05-06 15:28:10|612.31|609.91|609.61|607.21|612.31|609.91|609.61|607.21|0
1651850900000|2022-05-06 15:28:20|609.37|606.97|608.88|606.48|609.37|606.97|608.63|606.23|0
1651850910000|2022-05-06 15:28:30|610.35|607.95|609.86|607.46|610.35|607.95|609.61|607.21|0
1651850920000|2022-05-06 15:28:40|609.61|607.21|609.61|607.21|610.11|607.71|609.61|607.21|0
1651850930000|2022-05-06 15:28:50|610.11|607.71|610.11|607.71|610.11|607.71|609.99|607.59|0
1651850940000|2022-05-06 15:29:00|609.86|607.46|610.11|607.71|610.35|607.95|609.86|607.46|0
1651850950000|2022-05-06 15:29:10|609.12|606.72|609.61|607.21|609.61|607.21|609.12|606.72|0
1651850960000|2022-05-06 15:29:20|609.5|607.1|611.09|608.69|611.21|608.81|609.5|607.1|0
1651850970000|2022-05-06 15:29:30|610.48|608.08|612.93|610.53|612.93|610.53|610.48|608.08|0
1651850980000|2022-05-06 15:29:40|612.07|609.67|612.07|609.67|612.07|609.67|611.58|609.18|0
1651850990000|2022-05-06 15:29:50|611.82|609.42|611.46|609.06|611.82|609.42|611.33|608.93|0
1651851000000|2022-05-06 15:30:00|610.35|607.95|611.09|608.69|611.58|609.18|610.35|607.95|0
1651851010000|2022-05-06 15:30:10|611.33|608.93|611.58|609.18|612.31|609.91|611.33|608.93|0
1651851020000|2022-05-06 15:30:20|610.84|608.44|612.69|610.29|613.3|610.9|610.84|608.44|0
1651851030000|2022-05-06 15:30:30|613.05|610.65|612.56|610.16|614.28|611.88|612.56|610.16|0
1651851040000|2022-05-06 15:30:40|610.35|607.95|610.84|608.44|611.82|609.42|610.35|607.95|0
1651851050000|2022-05-06 15:30:50|610.35|607.95|610.35|607.95|611.09|608.69|610.35|607.95|0
1651851060000|2022-05-06 15:31:00|612.8|610.4|612.07|609.67|612.8|610.4|612.07|609.67|0
1651851070000|2022-05-06 15:31:10|611.09|608.69|611.09|608.69|611.09|608.69|610.6|608.2|0
1651851080000|2022-05-06 15:31:20|611.33|608.93|612.31|609.91|612.31|609.91|610.6|608.2|0
1651851090000|2022-05-06 15:31:30|613.05|610.65|613.54|611.14|613.54|611.14|612.2|609.8|0
1651851100000|2022-05-06 15:31:40|614.52|612.12|615.26|612.86|615.75|613.35|614.52|612.12|0
1651851110000|2022-05-06 15:31:50|613.54|611.14|615.39|612.99|615.39|612.99|613.54|611.14|0
1651851120000|2022-05-06 15:32:00|613.91|611.51|614.77|612.37|614.77|612.37|613.91|611.51|0
1651851130000|2022-05-06 15:32:10|616.98|614.58|617.22|614.82|617.22|614.82|616.98|614.58|0
1651851140000|2022-05-06 15:32:20|617.72|615.32|617.47|615.07|617.72|615.32|617.22|614.82|0
1651851150000|2022-05-06 15:32:30|617.96|615.56|619.19|616.79|619.68|617.28|617.96|615.56|0
1651851160000|2022-05-06 15:32:40|618.94|616.54|618.94|616.54|619.44|617.04|618.94|616.54|0
1651851170000|2022-05-06 15:32:50|619.32|616.92|619.19|616.79|619.32|616.92|619.19|616.79|0
1651851180000|2022-05-06 15:33:00|618.45|616.05|621.16|618.76|621.16|618.76|618.45|616.05|0
1651851190000|2022-05-06 15:33:10|620.91|618.51|623.99|621.59|623.99|621.59|620.91|618.51|0
1651851200000|2022-05-06 15:33:20|624.6|622.2|623.74|621.34|624.6|622.2|623.12|620.72|0
1651851210000|2022-05-06 15:33:30|623.86|621.46|624.84|622.44|624.84|622.44|623.37|620.97|0
1651851220000|2022-05-06 15:33:40|626.2|623.8|626.56|624.16|626.56|624.16|625.71|623.31|0
1651851230000|2022-05-06 15:33:50|627.68|625.28|627.06|624.66|628.29|625.89|627.06|624.66|0
1651851240000|2022-05-06 15:34:00|627.3|624.9|626.94|624.54|627.68|625.28|626.94|624.54|0
1651851250000|2022-05-06 15:34:10|627.3|624.9|628.04|625.64|628.04|625.64|626.81|624.41|0
1651851260000|2022-05-06 15:34:20|628.29|625.89|628.78|626.38|629.89|627.49|628.29|625.89|0
1651851270000|2022-05-06 15:34:30|628.29|625.89|629.52|627.12|629.52|627.12|628.29|625.89|0
1651851280000|2022-05-06 15:34:40|629.65|627.25|628.78|626.38|629.65|627.25|628.78|626.38|0
1651851290000|2022-05-06 15:34:50|628.53|626.13|629.03|626.63|629.52|627.12|628.53|626.13|0
1651851300000|2022-05-06 15:35:00|628.04|625.64|630.5|628.1|630.5|628.1|628.04|625.64|0
1651851310000|2022-05-06 15:35:10|629.27|626.87|630.63|628.23|630.75|628.35|629.27|626.87|0
1651851320000|2022-05-06 15:35:20|631.24|628.84|631.73|629.33|631.73|629.33|630.99|628.59|0
1651851330000|2022-05-06 15:35:30|631.98|629.58|631.61|629.21|631.98|629.58|630.99|628.59|0
1651851340000|2022-05-06 15:35:40|631.98|629.58|632.72|630.32|633.46|631.06|631.98|629.58|0
1651851350000|2022-05-06 15:35:50|631.98|629.58|631.98|629.58|632.23|629.83|631.98|629.58|0
1651851360000|2022-05-06 15:36:00|630.63|628.23|632.72|630.32|632.72|630.32|630.63|628.23|0
1651851370000|2022-05-06 15:36:10|633.46|631.06|633.7|631.3|634.69|632.29|633.46|631.06|0
1651851380000|2022-05-06 15:36:20|631.98|629.58|632.23|629.83|632.72|630.32|631.98|629.58|0
1651851390000|2022-05-06 15:36:30|631.98|629.58|632.23|629.83|633.34|630.94|631.98|629.58|0
1651851400000|2022-05-06 15:36:40|631.73|629.33|633.98|631.58|633.98|631.58|631.73|629.33|0
1651851410000|2022-05-06 15:36:50|635.09|632.69|634.72|632.32|635.09|632.69|634.47|632.07|0
1651851420000|2022-05-06 15:37:00|634.36|631.96|634.29|631.89|634.36|631.96|634.04|631.64|0
1651851430000|2022-05-06 15:37:10|634.53|632.13|634.04|631.64|634.53|632.13|633.31|630.91|0
1651851440000|2022-05-06 15:37:20|634.17|631.77|635.52|633.12|635.52|633.12|634.04|631.64|0
1651851450000|2022-05-06 15:37:30|635.89|633.49|634.78|632.38|635.89|633.49|634.78|632.38|0
1651851460000|2022-05-06 15:37:40|636.01|633.61|637.86|635.46|638.22|635.82|636.01|633.61|0
1651851470000|2022-05-06 15:37:50|638.22|635.82|637.97|635.57|638.22|635.82|637.73|635.33|0
1651851480000|2022-05-06 15:38:00|637.24|634.84|636.75|634.35|637.24|634.84|636.25|633.85|0
1651851490000|2022-05-06 15:38:10|635.76|633.36|636.01|633.61|636.75|634.35|635.76|633.36|0
1651851500000|2022-05-06 15:38:20|636.25|633.85|637.73|635.33|637.73|635.33|636.25|633.85|0
1651851510000|2022-05-06 15:38:30|637.97|635.57|637.97|635.57|638.1|635.7|637.48|635.08|0
1651851520000|2022-05-06 15:38:40|637.86|635.46|639.69|637.29|639.69|637.29|637.86|635.46|0
1651851530000|2022-05-06 15:38:50|639.2|636.8|639.2|636.8|639.2|636.8|638.46|636.06|0
1651851540000|2022-05-06 15:39:00|639.45|637.05|638.46|636.06|639.94|637.54|638.46|636.06|0
1651851550000|2022-05-06 15:39:10|638.22|635.82|637.73|635.33|638.22|635.82|637.48|635.08|0
1651851560000|2022-05-06 15:39:20|638.96|636.56|639.33|636.93|639.33|636.93|638.96|636.56|0
1651851570000|2022-05-06 15:39:30|639.69|637.29|641.41|639.01|641.41|639.01|639.69|637.29|0
1651851580000|2022-05-06 15:39:40|642.64|640.24|643.63|641.23|643.63|641.23|642.28|639.88|0
1651851590000|2022-05-06 15:39:50|644.94|642.54|644.65|642.25|645.27|642.87|644.65|642.25|0
1651851600000|2022-05-06 15:40:00|644.15|641.75|644.15|641.75|644.15|641.75|642.92|640.52|0
1651851610000|2022-05-06 15:40:10|641.45|639.05|642.43|640.03|642.43|640.03|641.45|639.05|0
1651851620000|2022-05-06 15:40:20|642.68|640.28|642.92|640.52|643.3|640.9|642.68|640.28|0
1651851630000|2022-05-06 15:40:30|643.17|640.77|643.91|641.51|644.89|642.49|643.17|640.77|0
1651851640000|2022-05-06 15:40:40|644.28|641.88|643.17|640.77|644.28|641.88|642.81|640.41|0
1651851650000|2022-05-06 15:40:50|641.69|639.29|643.66|641.26|643.66|641.26|641.69|639.29|0
1651851660000|2022-05-06 15:41:00|642.43|640.03|643.3|640.9|643.91|641.51|642.43|640.03|0
1651851670000|2022-05-06 15:41:10|643.42|641.02|643.3|640.9|643.42|641.02|643.17|640.77|0
1651851680000|2022-05-06 15:41:20|642.92|640.52|641.45|639.05|642.92|640.52|641.45|639.05|0
1651851690000|2022-05-06 15:41:30|641.2|638.8|640.47|638.07|641.45|639.05|640.47|638.07|0
1651851700000|2022-05-06 15:41:40|640.71|638.31|640.22|637.82|640.71|638.31|639.73|637.33|0
1651851710000|2022-05-06 15:41:50|640.47|638.07|640.96|638.56|640.96|638.56|639.97|637.57|0
1651851720000|2022-05-06 15:42:00|641.2|638.8|638.75|636.35|641.2|638.8|638.75|636.35|0
1651851730000|2022-05-06 15:42:10|638.5|636.1|638.5|636.1|638.75|636.35|638.5|636.1|0
1651851740000|2022-05-06 15:42:20|637.27|634.87|639.48|637.08|639.48|637.08|637.27|634.87|0
1651851750000|2022-05-06 15:42:30|639.24|636.84|637.52|635.12|639.24|636.84|637.52|635.12|0
1651851760000|2022-05-06 15:42:40|637.27|634.87|638.01|635.61|638.01|635.61|637.27|634.87|0
1651851770000|2022-05-06 15:42:50|638.25|635.85|638.99|636.59|639.24|636.84|638.25|635.85|0
1651851780000|2022-05-06 15:43:00|637.76|635.36|638.5|636.1|638.5|636.1|637.76|635.36|0
1651851790000|2022-05-06 15:43:10|638.99|636.59|638.01|635.61|638.99|636.59|637.76|635.36|0
1651851800000|2022-05-06 15:43:20|636.78|634.38|637.76|635.36|637.76|635.36|636.78|634.38|0
1651851810000|2022-05-06 15:43:30|637.27|634.87|637.76|635.36|637.76|635.36|637.27|634.87|0
1651851820000|2022-05-06 15:43:40|638.01|635.61|639.36|636.96|639.48|637.08|638.01|635.61|0
1651851830000|2022-05-06 15:43:50|639.97|637.57|639.48|637.08|639.97|637.57|639.48|637.08|0
1651851840000|2022-05-06 15:44:00|639.24|636.84|638.01|635.61|639.24|636.84|638.01|635.61|0
1651851850000|2022-05-06 15:44:10|637.4|635|636.29|633.89|637.4|635|636.29|633.89|0
1651851860000|2022-05-06 15:44:20|637.27|634.87|636.78|634.38|637.27|634.87|636.53|634.13|0
1651851870000|2022-05-06 15:44:30|636.29|633.89|638.5|636.1|638.5|636.1|636.29|633.89|0
1651851880000|2022-05-06 15:44:40|639.24|636.84|639.36|636.96|639.48|637.08|639.24|636.84|0
1651851890000|2022-05-06 15:44:50|639.73|637.33|640.22|637.82|640.84|638.44|639.73|637.33|0
1651851900000|2022-05-06 15:45:00|640.96|638.56|643.42|641.02|643.42|641.02|640.47|638.07|0
1651851910000|2022-05-06 15:45:10|641.94|639.54|643.78|641.38|644.27|641.87|641.94|639.54|0
1651851920000|2022-05-06 15:45:20|645.25|642.85|645.5|643.1|645.5|643.1|645.01|642.61|0
1651851930000|2022-05-06 15:45:30|644.27|641.87|643.78|641.38|644.52|642.12|643.78|641.38|0
1651851940000|2022-05-06 15:45:40|644.27|641.87|643.78|641.38|644.76|642.36|643.78|641.38|0
1651851950000|2022-05-06 15:45:50|644.02|641.62|643.41|641.01|644.02|641.62|643.29|640.89|0
1651851960000|2022-05-06 15:46:00|641.57|639.17|640.34|637.94|642.92|640.52|640.34|637.94|0
1651851970000|2022-05-06 15:46:10|640.09|637.69|640.09|637.69|640.09|637.69|639.85|637.45|0
1651851980000|2022-05-06 15:46:20|639.24|636.84|639.11|636.71|639.24|636.84|639.11|636.71|0
1651851990000|2022-05-06 15:46:30|638.38|635.98|642.3|639.9|642.3|639.9|638.38|635.98|0
1651852000000|2022-05-06 15:46:40|643.04|640.64|644.02|641.62|644.02|641.62|642.3|639.9|0
1651852010000|2022-05-06 15:46:50|643.78|641.38|643.66|641.26|644.27|641.87|643.66|641.26|0
1651852020000|2022-05-06 15:47:00|644.27|641.87|644.76|642.36|644.76|642.36|643.66|641.26|0
1651852030000|2022-05-06 15:47:10|644.52|642.12|645.13|642.73|645.25|642.85|644.52|642.12|0
1651852040000|2022-05-06 15:47:20|643.29|640.89|644.02|641.62|644.02|641.62|643.04|640.64|0
1651852050000|2022-05-06 15:47:30|643.78|641.38|642.06|639.66|643.78|641.38|641.57|639.17|0
1651852060000|2022-05-06 15:47:40|642.3|639.9|641.81|639.41|642.3|639.9|641.81|639.41|0
1651852070000|2022-05-06 15:47:50|641.7|639.3|640.34|637.94|641.7|639.3|640.34|637.94|0
1651852080000|2022-05-06 15:48:00|639.85|637.45|639.6|637.2|639.85|637.45|639.36|636.96|0
1651852090000|2022-05-06 15:48:10|640.83|638.43|642.06|639.66|642.8|640.4|640.83|638.43|0
1651852100000|2022-05-06 15:48:20|643.04|640.64|640.83|638.43|643.04|640.64|640.83|638.43|0
1651852110000|2022-05-06 15:48:30|640.59|638.19|639.85|637.45|641.32|638.92|639.85|637.45|0
1651852120000|2022-05-06 15:48:40|640.34|637.94|640.34|637.94|640.34|637.94|639.6|637.2|0
1651852130000|2022-05-06 15:48:50|640.47|638.07|640.34|637.94|640.47|638.07|640.34|637.94|0
1651852140000|2022-05-06 15:49:00|640.22|637.82|640.34|637.94|641.81|639.41|640.22|637.82|0
1651852150000|2022-05-06 15:49:10|640.59|638.19|639.6|637.2|640.59|638.19|639.6|637.2|0
1651852160000|2022-05-06 15:49:20|639.85|637.45|639.11|636.71|640.34|637.94|639.11|636.71|0
1651852170000|2022-05-06 15:49:30|639.49|637.09|640.59|638.19|640.83|638.43|639.49|637.09|0
1651852180000|2022-05-06 15:49:40|639.98|637.58|639.73|637.33|639.98|637.58|639.11|636.71|0
1651852190000|2022-05-06 15:49:50|639.49|637.09|639.11|636.71|639.49|637.09|639.11|636.71|0
1651852200000|2022-05-06 15:50:00|640.34|637.94|639.85|637.45|640.34|637.94|639.85|637.45|0
1651852210000|2022-05-06 15:50:10|639.36|636.96|635.31|632.91|639.36|636.96|635.31|632.91|0
1651852220000|2022-05-06 15:50:20|636.79|634.39|638.87|636.47|638.87|636.47|636.79|634.39|0
1651852230000|2022-05-06 15:50:30|639.85|637.45|640.83|638.43|640.83|638.43|639.85|637.45|0
1651852240000|2022-05-06 15:50:40|640.09|637.69|641.81|639.41|641.81|639.41|640.09|637.69|0
1651852250000|2022-05-06 15:50:50|641.57|639.17|640.22|637.82|641.57|639.17|640.22|637.82|0
1651852260000|2022-05-06 15:51:00|639.11|636.71|634.7|632.3|639.11|636.71|634.7|632.3|0
1651852270000|2022-05-06 15:51:10|635.19|632.79|634.94|632.54|635.19|632.79|634.7|632.3|0
1651852280000|2022-05-06 15:51:20|635.19|632.79|634.82|632.42|635.68|633.28|634.58|632.18|0
1651852290000|2022-05-06 15:51:30|635.43|633.03|632.24|629.84|635.43|633.03|632.24|629.84|0
1651852300000|2022-05-06 15:51:40|631.75|629.35|630.77|628.37|631.75|629.35|630.77|628.37|0
1651852310000|2022-05-06 15:51:50|631.88|629.48|631.51|629.11|631.88|629.48|631.15|628.75|0
1651852320000|2022-05-06 15:52:00|631.26|628.86|633.22|630.82|633.22|630.82|631.26|628.86|0
1651852330000|2022-05-06 15:52:10|635.31|632.91|633.96|631.56|635.31|632.91|633.96|631.56|0
1651852340000|2022-05-06 15:52:20|633.71|631.31|633.47|631.07|634.2|631.8|632.49|630.09|0
1651852350000|2022-05-06 15:52:30|632.98|630.58|633.47|631.07|633.47|631.07|632.98|630.58|0
1651852360000|2022-05-06 15:52:40|633.84|631.44|633.71|631.31|633.84|631.44|632.98|630.58|0
1651852370000|2022-05-06 15:52:50|636.17|633.77|636.9|634.5|637.15|634.75|636.17|633.77|0
1651852380000|2022-05-06 15:53:00|639.6|637.2|641.57|639.17|641.81|639.41|639.6|637.2|0
1651852390000|2022-05-06 15:53:10|641.81|639.41|641.57|639.17|641.81|639.41|640.83|638.43|0
1651852400000|2022-05-06 15:53:20|641.69|639.29|645.5|643.1|645.5|643.1|641.69|639.29|0
1651852410000|2022-05-06 15:53:30|645.74|643.34|644.76|642.36|645.74|643.34|644.76|642.36|0
1651852420000|2022-05-06 15:53:40|645.5|643.1|645.25|642.85|645.5|643.1|645.13|642.73|0
1651852430000|2022-05-06 15:53:50|645.5|643.1|645.25|642.85|645.5|643.1|644.51|642.11|0
1651852440000|2022-05-06 15:54:00|646.97|644.57|646.85|644.45|646.97|644.57|646.48|644.08|0
1651852450000|2022-05-06 15:54:10|645.99|643.59|644.02|641.62|645.99|643.59|644.02|641.62|0
1651852460000|2022-05-06 15:54:20|645.01|642.61|644.76|642.36|645.01|642.61|643.78|641.38|0
1651852470000|2022-05-06 15:54:30|645.01|642.61|644.15|641.75|645.01|642.61|644.02|641.62|0
1651852480000|2022-05-06 15:54:40|644.76|642.36|645.99|643.59|646.23|643.83|644.76|642.36|0
1651852490000|2022-05-06 15:54:50|645.62|643.22|646.61|644.21|646.73|644.33|645.62|643.22|0
1651852500000|2022-05-06 15:55:00|646.23|643.83|644.76|642.36|646.23|643.83|644.76|642.36|0
1651852510000|2022-05-06 15:55:10|645.99|643.59|645.01|642.61|645.99|643.59|645.01|642.61|0
1651852520000|2022-05-06 15:55:20|644.51|642.11|645.25|642.85|646.48|644.08|644.51|642.11|0
1651852530000|2022-05-06 15:55:30|645.01|642.61|645.38|642.98|646.23|643.83|645.01|642.61|0
1651852540000|2022-05-06 15:55:40|644.76|642.36|645.5|643.1|645.5|643.1|644.76|642.36|0
1651852550000|2022-05-06 15:55:50|645.99|643.59|644.76|642.36|645.99|643.59|644.76|642.36|0
1651852560000|2022-05-06 15:56:00|644.27|641.87|642.68|640.28|644.27|641.87|642.68|640.28|0
1651852570000|2022-05-06 15:56:10|643.04|640.64|643.29|640.89|643.53|641.13|643.04|640.64|0
1651852580000|2022-05-06 15:56:20|642.79|640.39|644.02|641.62|644.02|641.62|642.68|640.28|0
1651852590000|2022-05-06 15:56:30|643.53|641.13|643.17|640.77|644.02|641.62|643.17|640.77|0
1651852600000|2022-05-06 15:56:40|642.79|640.39|642.3|639.9|642.79|640.39|642.06|639.66|0
1651852610000|2022-05-06 15:56:50|643.29|640.89|644.27|641.87|644.64|642.24|643.29|640.89|0
1651852620000|2022-05-06 15:57:00|643.53|641.13|643.41|641.01|643.53|641.13|642.55|640.15|0
1651852630000|2022-05-06 15:57:10|643.04|640.64|643.29|640.89|643.29|640.89|642.79|640.39|0
1651852640000|2022-05-06 15:57:20|642.79|640.39|644.51|642.11|644.76|642.36|642.79|640.39|0
1651852650000|2022-05-06 15:57:30|644.4|642|643.78|641.38|644.4|642|643.78|641.38|0
1651852660000|2022-05-06 15:57:40|644.27|641.87|644.15|641.75|644.27|641.87|643.9|641.5|0
1651852670000|2022-05-06 15:57:50|643.53|641.13|642.79|640.39|643.53|641.13|642.06|639.66|0
1651852680000|2022-05-06 15:58:00|643.29|640.89|643.41|641.01|643.41|641.01|643.04|640.64|0
1651852690000|2022-05-06 15:58:10|645.74|643.34|647.95|645.55|647.95|645.55|645.74|643.34|0
1651852700000|2022-05-06 15:58:20|647.84|645.44|648.94|646.54|649.07|646.67|647.84|645.44|0
1651852710000|2022-05-06 15:58:30|649.18|646.78|651.15|648.75|651.15|648.75|649.18|646.78|0
1651852720000|2022-05-06 15:58:40|650.9|648.5|650.9|648.5|651.15|648.75|650.9|648.5|0
1651852730000|2022-05-06 15:58:50|651.15|648.75|651.89|649.49|651.89|649.49|651.15|648.75|0
1651852740000|2022-05-06 15:59:00|652.38|649.98|650.9|648.5|652.51|650.11|650.9|648.5|0
1651852750000|2022-05-06 15:59:10|650.17|647.77|650.05|647.65|650.17|647.77|649.43|647.03|0
1651852760000|2022-05-06 15:59:20|649.92|647.52|649.92|647.52|649.92|647.52|649.68|647.28|0
1651852770000|2022-05-06 15:59:30|650.17|647.77|649.18|646.78|650.17|647.77|649.18|646.78|0
1651852780000|2022-05-06 15:59:40|648.69|646.29|649.18|646.78|649.18|646.78|648.69|646.29|0
1651852790000|2022-05-06 15:59:50|649.31|646.91|649.18|646.78|649.31|646.91|648.45|646.05|0
1651852800000|2022-05-06 16:00:00|649.43|647.03|649.18|646.78|649.43|647.03|649.18|646.78|0
1651852810000|2022-05-06 16:00:10|649.92|647.52|650.41|648.01|650.9|648.5|649.92|647.52|0
1651852820000|2022-05-06 16:00:20|651.4|649|651.4|649|651.64|649.24|651.4|649|0
1651852830000|2022-05-06 16:00:30|652.13|649.73|651.4|649|652.13|649.73|651.4|649|0
1651852840000|2022-05-06 16:00:40|651.28|648.88|650.9|648.5|652.51|650.11|650.9|648.5|0
1651852850000|2022-05-06 16:00:50|651.15|648.75|651.64|649.24|651.64|649.24|650.9|648.5|0
1651852860000|2022-05-06 16:01:00|651.77|649.37|651.4|649|651.77|649.37|651.4|649|0
1651852870000|2022-05-06 16:01:10|651.15|648.75|650.9|648.5|651.15|648.75|649.92|647.52|0
1651852880000|2022-05-06 16:01:20|649.68|647.28|649.8|647.4|649.8|647.4|648.57|646.17|0
1651852890000|2022-05-06 16:01:30|649.68|647.28|648.45|646.05|649.68|647.28|648.45|646.05|0
1651852900000|2022-05-06 16:01:40|647.71|645.31|644.15|641.75|647.71|645.31|644.15|641.75|0
1651852910000|2022-05-06 16:01:50|643.17|640.77|645.01|642.61|645.01|642.61|643.17|640.77|0
1651852920000|2022-05-06 16:02:00|646.23|643.83|647.22|644.82|647.22|644.82|646.23|643.83|0
1651852930000|2022-05-06 16:02:10|647.71|645.31|645.99|643.59|647.71|645.31|645.99|643.59|0
1651852940000|2022-05-06 16:02:20|644.51|642.11|643.29|640.89|644.51|642.11|641.69|639.29|0
1651852950000|2022-05-06 16:02:30|643.78|641.38|643.29|640.89|643.78|641.38|642.3|639.9|0
1651852960000|2022-05-06 16:02:40|642.55|640.15|639.6|637.2|642.55|640.15|639.6|637.2|0
1651852970000|2022-05-06 16:02:50|639.85|637.45|639.6|637.2|640.58|638.18|639.6|637.2|0
1651852980000|2022-05-06 16:03:00|639.11|636.71|637.15|634.75|639.11|636.71|637.15|634.75|0
1651852990000|2022-05-06 16:03:10|636.66|634.26|638.5|636.1|638.5|636.1|636.66|634.26|0
1651853000000|2022-05-06 16:03:20|638.37|635.97|638.13|635.73|638.62|636.22|638.13|635.73|0
1651853010000|2022-05-06 16:03:30|638.87|636.47|637.39|634.99|638.87|636.47|637.39|634.99|0
1651853020000|2022-05-06 16:03:40|636.66|634.26|634.2|631.8|636.66|634.26|634.2|631.8|0
1651853030000|2022-05-06 16:03:50|635.18|632.78|634.2|631.8|635.18|632.78|632.98|630.58|0
1651853040000|2022-05-06 16:04:00|633.71|631.31|633.96|631.56|633.96|631.56|633.22|630.82|0
1651853050000|2022-05-06 16:04:10|634.33|631.93|634.94|632.54|634.94|632.54|633.96|631.56|0
1651853060000|2022-05-06 16:04:20|634.69|632.29|636.78|634.38|636.78|634.38|634.69|632.29|0
1651853070000|2022-05-06 16:04:30|636.9|634.5|634.69|632.29|636.9|634.5|634.45|632.05|0
1651853080000|2022-05-06 16:04:40|634.58|632.18|633.71|631.31|634.58|632.18|633.71|631.31|0
1651853090000|2022-05-06 16:04:50|634.94|632.54|633.47|631.07|634.94|632.54|633.47|631.07|0
1651853100000|2022-05-06 16:05:00|633.22|630.82|632.98|630.58|633.22|630.82|632.24|629.84|0
1651853110000|2022-05-06 16:05:10|632.24|629.84|633.71|631.31|633.71|631.31|632.24|629.84|0
1651853120000|2022-05-06 16:05:20|632.37|629.97|632.24|629.84|633.22|630.82|631.75|629.35|0
1651853130000|2022-05-06 16:05:30|632|629.6|631.63|629.23|632|629.6|631.26|628.86|0
1651853140000|2022-05-06 16:05:40|632|629.6|632|629.6|632.24|629.84|632|629.6|0
1651853150000|2022-05-06 16:05:50|632.49|630.09|631.26|628.86|632.49|630.09|630.77|628.37|0
1651853160000|2022-05-06 16:06:00|629.3|626.9|629.3|626.9|629.79|627.39|629.3|626.9|0
1651853170000|2022-05-06 16:06:10|629.55|627.15|629.79|627.39|629.79|627.39|629.3|626.9|0
1651853180000|2022-05-06 16:06:20|630.04|627.64|630.53|628.13|630.77|628.37|630.04|627.64|0
1651853190000|2022-05-06 16:06:30|630.77|628.37|629.55|627.15|630.77|628.37|629.43|627.03|0
1651853200000|2022-05-06 16:06:40|628.57|626.17|625.63|623.23|628.57|626.17|625.51|623.11|0
1651853210000|2022-05-06 16:06:50|625.87|623.47|623.42|621.02|625.87|623.47|623.42|621.02|0
1651853220000|2022-05-06 16:07:00|624.16|621.76|621.46|619.06|624.16|621.76|621.46|619.06|0
1651853230000|2022-05-06 16:07:10|620.98|618.58|620.37|617.97|620.98|618.58|620.37|617.97|0
1651853240000|2022-05-06 16:07:20|620.24|617.84|622.08|619.68|622.08|619.68|620.24|617.84|0
1651853250000|2022-05-06 16:07:30|622.2|619.8|619.26|616.86|622.69|620.29|619.26|616.86|0
1651853260000|2022-05-06 16:07:40|618.28|615.88|619.51|617.11|619.51|617.11|618.28|615.88|0
1651853270000|2022-05-06 16:07:50|619.02|616.62|620.49|618.09|620.49|618.09|619.02|616.62|0
1651853280000|2022-05-06 16:08:00|620.73|618.33|620.73|618.33|620.97|618.57|620.73|618.33|0
1651853290000|2022-05-06 16:08:10|620.24|617.84|620.12|617.72|620.49|618.09|619.75|617.35|0
1651853300000|2022-05-06 16:08:20|619.75|617.35|621.71|619.31|621.71|619.31|619.75|617.35|0
1651853310000|2022-05-06 16:08:30|622.93|620.53|621.95|619.55|622.93|620.53|621.46|619.06|0
1651853320000|2022-05-06 16:08:40|622.2|619.8|622.69|620.29|622.69|620.29|622.2|619.8|0
1651853330000|2022-05-06 16:08:50|622.44|620.04|622.44|620.04|623.18|620.78|622.44|620.04|0
1651853340000|2022-05-06 16:09:00|622.2|619.8|621.84|619.44|622.2|619.8|621.22|618.82|0
1651853350000|2022-05-06 16:09:10|622.33|619.93|623.18|620.78|623.18|620.78|622.33|619.93|0
1651853360000|2022-05-06 16:09:20|623.91|621.51|624.4|622|625.63|623.23|623.91|621.51|0
1651853370000|2022-05-06 16:09:30|625.63|623.23|627.34|624.94|627.47|625.07|625.63|623.23|0
1651853380000|2022-05-06 16:09:40|626.85|624.45|628.32|625.92|628.32|625.92|626.85|624.45|0
1651853390000|2022-05-06 16:09:50|628.56|626.16|631.02|628.62|631.51|629.11|628.56|626.16|0
1651853400000|2022-05-06 16:10:00|630.28|627.88|631.51|629.11|631.75|629.35|630.28|627.88|0
1651853410000|2022-05-06 16:10:10|632.98|630.58|633.22|630.82|633.22|630.82|632.73|630.33|0
1651853420000|2022-05-06 16:10:20|632.73|630.33|632.73|630.33|634.09|631.69|632.73|630.33|0
1651853430000|2022-05-06 16:10:30|632.98|630.58|631.26|628.86|632.98|630.58|631.26|628.86|0
1651853440000|2022-05-06 16:10:40|631.02|628.62|631.02|628.62|631.02|628.62|630.28|627.88|0
1651853450000|2022-05-06 16:10:50|630.77|628.37|631.02|628.62|631.02|628.62|630.77|628.37|0
1651853460000|2022-05-06 16:11:00|632.73|630.33|634.2|631.8|634.2|631.8|632.73|630.33|0
1651853470000|2022-05-06 16:11:10|634.45|632.05|637.15|634.75|637.15|634.75|634.45|632.05|0
1651853480000|2022-05-06 16:11:20|637.64|635.24|638.86|636.46|638.86|636.46|637.64|635.24|0
1651853490000|2022-05-06 16:11:30|638.62|636.22|639.36|636.96|639.36|636.96|638.62|636.22|0
1651853500000|2022-05-06 16:11:40|639.85|637.45|638.37|635.97|639.85|637.45|638.37|635.97|0
1651853510000|2022-05-06 16:11:50|637.39|634.99|638.13|635.73|638.13|635.73|636.9|634.5|0
1651853520000|2022-05-06 16:12:00|639.11|636.71|639.24|636.84|640.34|637.94|638.62|636.22|0
1651853530000|2022-05-06 16:12:10|639.11|636.71|641.32|638.92|641.32|638.92|639.11|636.71|0
1651853540000|2022-05-06 16:12:20|639.97|637.57|640.96|638.56|640.96|638.56|639.6|637.2|0
1651853550000|2022-05-06 16:12:30|640.34|637.94|640.58|638.18|641.32|638.92|640.34|637.94|0
1651853560000|2022-05-06 16:12:40|639.85|637.45|639.48|637.08|640.58|638.18|639.48|637.08|0
1651853570000|2022-05-06 16:12:50|638.13|635.73|640.58|638.18|640.58|638.18|638.13|635.73|0
1651853580000|2022-05-06 16:13:00|643.66|641.26|644.02|641.62|644.51|642.11|643.66|641.26|0
1651853590000|2022-05-06 16:13:10|644.51|642.11|647.71|645.31|647.71|645.31|644.51|642.11|0
1651853600000|2022-05-06 16:13:20|647.95|645.55|647.95|645.55|647.95|645.55|647.22|644.82|0
1651853610000|2022-05-06 16:13:30|647.22|644.82|646.61|644.21|647.22|644.82|645.99|643.59|0
1651853620000|2022-05-06 16:13:40|646.48|644.08|647.71|645.31|647.71|645.31|646.48|644.08|0
1651853630000|2022-05-06 16:13:50|647.95|645.55|646.72|644.32|648.2|645.8|646.72|644.32|0
1651853640000|2022-05-06 16:14:00|648.2|645.8|648.2|645.8|648.2|645.8|647.46|645.06|0
1651853650000|2022-05-06 16:14:10|648.44|646.04|646.97|644.57|648.57|646.17|646.97|644.57|0
1651853660000|2022-05-06 16:14:20|647.95|645.55|647.22|644.82|647.95|645.55|647.22|644.82|0
1651853670000|2022-05-06 16:14:30|647.46|645.06|647.46|645.06|647.46|645.06|646.72|644.32|0
1651853680000|2022-05-06 16:14:40|647.22|644.82|646.72|644.32|647.59|645.19|646.72|644.32|0
1651853690000|2022-05-06 16:14:50|646.97|644.57|645.99|643.59|647.1|644.7|645.25|642.85|0
1651853700000|2022-05-06 16:15:00|646.97|644.57|649.43|647.03|649.43|647.03|646.97|644.57|0
1651853710000|2022-05-06 16:15:10|649.18|646.78|648.44|646.04|649.67|647.27|648.44|646.04|0
1651853720000|2022-05-06 16:15:20|647.95|645.55|647.95|645.55|647.95|645.55|647.71|645.31|0
1651853730000|2022-05-06 16:15:30|648.44|646.04|648.69|646.29|649.67|647.27|648.44|646.04|0
1651853740000|2022-05-06 16:15:40|648.33|645.93|649.18|646.78|649.43|647.03|647.71|645.31|0
1651853750000|2022-05-06 16:15:50|648.69|646.29|649.67|647.27|649.67|647.27|648.69|646.29|0
1651853760000|2022-05-06 16:16:00|648.69|646.29|647.95|645.55|649.92|647.52|647.95|645.55|0
1651853770000|2022-05-06 16:16:10|647.34|644.94|647.34|644.94|647.34|644.94|647.22|644.82|0
1651853780000|2022-05-06 16:16:20|646.61|644.21|646.85|644.45|646.85|644.45|646.48|644.08|0
1651853790000|2022-05-06 16:16:30|646.72|644.32|647.46|645.06|647.46|645.06|645.5|643.1|0
1651853800000|2022-05-06 16:16:40|647.34|644.94|647.46|645.06|647.71|645.31|647.34|644.94|0
1651853810000|2022-05-06 16:16:50|647.22|644.82|648.69|646.29|648.69|646.29|647.22|644.82|0
1651853820000|2022-05-06 16:17:00|647.71|645.31|648.2|645.8|648.2|645.8|647.71|645.31|0
1651853830000|2022-05-06 16:17:10|647.22|644.82|645.99|643.59|647.22|644.82|645.99|643.59|0
1651853840000|2022-05-06 16:17:20|646.72|644.32|646.97|644.57|647.22|644.82|646.72|644.32|0
1651853850000|2022-05-06 16:17:30|646.48|644.08|645.74|643.34|646.48|644.08|645.74|643.34|0
1651853860000|2022-05-06 16:17:40|645.99|643.59|646.97|644.57|646.97|644.57|645.74|643.34|0
1651853870000|2022-05-06 16:17:50|647.22|644.82|646.48|644.08|647.22|644.82|646.48|644.08|0
1651853880000|2022-05-06 16:18:00|646.23|643.83|644.27|641.87|646.23|643.83|644.27|641.87|0
1651853890000|2022-05-06 16:18:10|644.76|642.36|645.25|642.85|645.25|642.85|644.51|642.11|0
1651853900000|2022-05-06 16:18:20|645.49|643.09|643.78|641.38|645.49|643.09|643.78|641.38|0
1651853910000|2022-05-06 16:18:30|644.76|642.36|646.23|643.83|646.23|643.83|644.76|642.36|0
1651853920000|2022-05-06 16:18:40|646.48|644.08|645.99|643.59|646.48|644.08|645.49|643.09|0
1651853930000|2022-05-06 16:18:50|645.87|643.47|644.51|642.11|645.99|643.59|644.02|641.62|0
1651853940000|2022-05-06 16:19:00|644.02|641.62|638.37|635.97|644.02|641.62|638.13|635.73|0
1651853950000|2022-05-06 16:19:10|641.56|639.16|641.69|639.29|642.06|639.66|641.56|639.16|0
1651853960000|2022-05-06 16:19:20|642.55|640.15|644.51|642.11|645.25|642.85|642.55|640.15|0
1651853970000|2022-05-06 16:19:30|644.27|641.87|647.83|645.43|647.83|645.43|644.27|641.87|0
1651853980000|2022-05-06 16:19:40|647.95|645.55|648.57|646.17|648.57|646.17|647.95|645.55|0
1651853990000|2022-05-06 16:19:50|649.18|646.78|650.54|648.14|650.54|648.14|649.18|646.78|0
1651854000000|2022-05-06 16:20:00|649.92|647.52|648.94|646.54|650.29|647.89|648.94|646.54|0
1651854010000|2022-05-06 16:20:10|648.08|645.68|647.46|645.06|648.57|646.17|647.46|645.06|0
1651854020000|2022-05-06 16:20:20|647.1|644.7|645.25|642.85|647.1|644.7|645.25|642.85|0
1651854030000|2022-05-06 16:20:30|643.77|641.37|640.83|638.43|644.15|641.75|640.83|638.43|0
1651854040000|2022-05-06 16:20:40|641.81|639.41|640.58|638.18|641.81|639.41|640.58|638.18|0
1651854050000|2022-05-06 16:20:50|640.34|637.94|639.11|636.71|640.46|638.06|638.62|636.22|0
1651854060000|2022-05-06 16:21:00|640.58|638.18|643.41|641.01|643.41|641.01|640.34|637.94|0
1651854070000|2022-05-06 16:21:10|643.53|641.13|640.58|638.18|643.53|641.13|640.58|638.18|0
1651854080000|2022-05-06 16:21:20|639.85|637.45|639.35|636.95|640.09|637.69|638.86|636.46|0
1651854090000|2022-05-06 16:21:30|639.11|636.71|640.83|638.43|640.83|638.43|639.11|636.71|0
1651854100000|2022-05-06 16:21:40|640.34|637.94|640.83|638.43|640.83|638.43|640.22|637.82|0
1651854110000|2022-05-06 16:21:50|640.34|637.94|639.35|636.95|640.83|638.43|639.24|636.84|0
1651854120000|2022-05-06 16:22:00|638.86|636.46|637.15|634.75|638.86|636.46|637.15|634.75|0
1651854130000|2022-05-06 16:22:10|634.94|632.54|632.24|629.84|634.94|632.54|632.24|629.84|0
1651854140000|2022-05-06 16:22:20|631.5|629.1|633.22|630.82|633.22|630.82|630.77|628.37|0
1651854150000|2022-05-06 16:22:30|632.49|630.09|633.47|631.07|633.47|631.07|632.49|630.09|0
1651854160000|2022-05-06 16:22:40|633.22|630.82|633.84|631.44|633.84|631.44|631.99|629.59|0
1651854170000|2022-05-06 16:22:50|633.96|631.56|631.99|629.59|633.96|631.56|631.99|629.59|0
1651854180000|2022-05-06 16:23:00|630.52|628.12|631.26|628.86|631.75|629.35|629.79|627.39|0
1651854190000|2022-05-06 16:23:10|630.52|628.12|627.83|625.43|630.52|628.12|626.73|624.33|0
1651854200000|2022-05-06 16:23:20|628.32|625.92|628.07|625.67|629.05|626.65|627.96|625.56|0
1651854210000|2022-05-06 16:23:30|630.77|628.37|632.49|630.09|632.98|630.58|630.77|628.37|0
1651854220000|2022-05-06 16:23:40|633.71|631.31|631.99|629.59|633.71|631.31|631.75|629.35|0
1651854230000|2022-05-06 16:23:50|631.75|629.35|632.24|629.84|632.24|629.84|631.75|629.35|0
1651854240000|2022-05-06 16:24:00|630.52|628.12|629.54|627.14|630.52|628.12|628.81|626.41|0
1651854250000|2022-05-06 16:24:10|628.81|626.41|632.24|629.84|632.24|629.84|628.81|626.41|0
1651854260000|2022-05-06 16:24:20|631.88|629.48|630.28|627.88|631.88|629.48|630.28|627.88|0
1651854270000|2022-05-06 16:24:30|631.26|628.86|631.26|628.86|631.99|629.59|631.01|628.61|0
1651854280000|2022-05-06 16:24:40|632.48|630.08|632.73|630.33|632.73|630.33|632.24|629.84|0
1651854290000|2022-05-06 16:24:50|634.45|632.05|633.47|631.07|634.45|632.05|633.47|631.07|0
1651854300000|2022-05-06 16:25:00|632.48|630.08|631.01|628.61|632.48|630.08|631.01|628.61|0
1651854310000|2022-05-06 16:25:10|630.77|628.37|630.28|627.88|631.26|628.86|629.18|626.78|0
1651854320000|2022-05-06 16:25:20|630.77|628.37|630.28|627.88|630.77|628.37|629.54|627.14|0
1651854330000|2022-05-06 16:25:30|629.92|627.52|627.22|624.82|630.03|627.63|627.22|624.82|0
1651854340000|2022-05-06 16:25:40|626.6|624.2|627.09|624.69|627.09|624.69|626.6|624.2|0
1651854350000|2022-05-06 16:25:50|627.58|625.18|629.05|626.65|629.05|626.65|626.6|624.2|0
1651854360000|2022-05-06 16:26:00|629.54|627.14|629.05|626.65|629.79|627.39|629.05|626.65|0
1651854370000|2022-05-06 16:26:10|628.56|626.16|627.34|624.94|628.56|626.16|627.34|624.94|0
1651854380000|2022-05-06 16:26:20|627.58|625.18|630.28|627.88|630.28|627.88|627.58|625.18|0
1651854390000|2022-05-06 16:26:30|629.3|626.9|632.61|630.21|632.61|630.21|629.05|626.65|0
1651854400000|2022-05-06 16:26:40|631.88|629.48|630.77|628.37|631.99|629.59|630.77|628.37|0
1651854410000|2022-05-06 16:26:50|631.01|628.61|628.56|626.16|631.01|628.61|628.56|626.16|0
1651854420000|2022-05-06 16:27:00|628.32|625.92|630.03|627.63|630.03|627.63|628.32|625.92|0
1651854430000|2022-05-06 16:27:10|629.3|626.9|631.01|628.61|631.01|628.61|629.3|626.9|0
1651854440000|2022-05-06 16:27:20|631.26|628.86|631.5|629.1|631.5|629.1|630.03|627.63|0
1651854450000|2022-05-06 16:27:30|632.73|630.33|632.61|630.21|632.73|630.33|632.24|629.84|0
1651854460000|2022-05-06 16:27:40|634.45|632.05|634.2|631.8|634.94|632.54|634.2|631.8|0
1651854470000|2022-05-06 16:27:50|632.97|630.57|632.86|630.46|632.97|630.57|631.99|629.59|0
1651854480000|2022-05-06 16:28:00|633.22|630.82|633.96|631.56|633.96|631.56|633.22|630.82|0
1651854490000|2022-05-06 16:28:10|633.59|631.19|636.16|633.76|636.16|633.76|633.59|631.19|0
1651854500000|2022-05-06 16:28:20|635.18|632.78|634.45|632.05|635.18|632.78|634.45|632.05|0
1651854510000|2022-05-06 16:28:30|633.96|631.56|631.5|629.1|633.96|631.56|631.5|629.1|0
1651854520000|2022-05-06 16:28:40|630.77|628.37|630.52|628.12|631.01|628.61|630.52|628.12|0
1651854530000|2022-05-06 16:28:50|630.77|628.37|630.28|627.88|630.77|628.37|630.28|627.88|0
1651854540000|2022-05-06 16:29:00|630.03|627.63|628.56|626.16|630.03|627.63|627.34|624.94|0
1651854550000|2022-05-06 16:29:10|627.83|625.43|627.09|624.69|627.83|625.43|626.85|624.45|0
1651854560000|2022-05-06 16:29:20|627.58|625.18|629.79|627.39|629.79|627.39|627.58|625.18|0
1651854570000|2022-05-06 16:29:30|630.03|627.63|629.3|626.9|630.16|627.76|629.3|626.9|0
1651854580000|2022-05-06 16:29:40|628.81|626.41|628.56|626.16|629.3|626.9|628.56|626.16|0
1651854590000|2022-05-06 16:29:50|628.07|625.67|629.54|627.14|629.54|627.14|628.07|625.67|0
1651854600000|2022-05-06 16:30:00|630.28|627.88|628.32|625.92|630.28|627.88|628.07|625.67|0
1651854610000|2022-05-06 16:30:10|629.3|626.9|630.03|627.63|630.03|627.63|629.3|626.9|0
1651854620000|2022-05-06 16:30:20|632.61|630.21|636.16|633.76|636.16|633.76|632.61|630.21|0
1651854630000|2022-05-06 16:30:30|634.2|631.8|633.71|631.31|634.69|632.29|633.71|631.31|0
1651854640000|2022-05-06 16:30:40|633.96|631.56|634.45|632.05|634.45|632.05|632.86|630.46|0
1651854650000|2022-05-06 16:30:50|635.06|632.66|634.69|632.29|635.06|632.66|634.69|632.29|0
1651854660000|2022-05-06 16:31:00|634.82|632.42|630.52|628.12|634.82|632.42|630.52|628.12|0
1651854670000|2022-05-06 16:31:10|631.5|629.1|630.41|628.01|631.5|629.1|630.41|628.01|0
1651854680000|2022-05-06 16:31:20|631.01|628.61|630.28|627.88|631.88|629.48|630.28|627.88|0
1651854690000|2022-05-06 16:31:30|631.26|628.86|632.24|629.84|632.73|630.33|631.26|628.86|0
1651854700000|2022-05-06 16:31:40|631.99|629.59|633.71|631.31|633.71|631.31|631.99|629.59|0
1651854710000|2022-05-06 16:31:50|632.48|630.08|632.48|630.08|633.71|631.31|632.48|630.08|0
1651854720000|2022-05-06 16:32:00|634.2|631.8|633.71|631.31|634.2|631.8|633.59|631.19|0
1651854730000|2022-05-06 16:32:10|633.59|631.19|634.2|631.8|634.69|632.29|633.59|631.19|0
1651854740000|2022-05-06 16:32:20|633.22|630.82|633.59|631.19|633.71|631.31|632.48|630.08|0
1651854750000|2022-05-06 16:32:30|634.45|632.05|632.73|630.33|634.45|632.05|632.73|630.33|0
1651854760000|2022-05-06 16:32:40|632.97|630.57|633.96|631.56|634.45|632.05|632.97|630.57|0
1651854770000|2022-05-06 16:32:50|635.43|633.03|635.18|632.78|635.92|633.52|634.94|632.54|0
1651854780000|2022-05-06 16:33:00|635.43|633.03|634.2|631.8|635.43|633.03|633.46|631.06|0
1651854790000|2022-05-06 16:33:10|635.67|633.27|635.43|633.03|635.67|633.27|634.45|632.05|0
1651854800000|2022-05-06 16:33:20|635.67|633.27|634.08|631.68|635.67|633.27|634.08|631.68|0
1651854810000|2022-05-06 16:33:30|633.1|630.7|631.99|629.59|633.1|630.7|631.99|629.59|0
1651854820000|2022-05-06 16:33:40|632.48|630.08|631.99|629.59|632.48|630.08|631.99|629.59|0
1651854830000|2022-05-06 16:33:50|630.03|627.63|631.26|628.86|631.26|628.86|630.03|627.63|0
1651854840000|2022-05-06 16:34:00|631.01|628.61|625.87|623.47|631.01|628.61|625.87|623.47|0
1651854850000|2022-05-06 16:34:10|624.4|622|623.91|621.51|624.4|622|623.42|621.02|0
1651854860000|2022-05-06 16:34:20|625.51|623.11|624.4|622|625.51|623.11|624.4|622|0
1651854870000|2022-05-06 16:34:30|624.89|622.49|625.26|622.86|625.26|622.86|624.89|622.49|0
1651854880000|2022-05-06 16:34:40|624.89|622.49|624.64|622.24|625.02|622.62|624.64|622.24|0
1651854890000|2022-05-06 16:34:50|624.15|621.75|624.77|622.37|624.77|622.37|623.91|621.51|0
1651854900000|2022-05-06 16:35:00|623.66|621.26|623.55|621.15|624.64|622.24|622.93|620.53|0
1651854910000|2022-05-06 16:35:10|624.4|622|623.91|621.51|624.4|622|623.91|621.51|0
1651854920000|2022-05-06 16:35:20|624.64|622.24|626.11|623.71|626.85|624.45|624.64|622.24|0
1651854930000|2022-05-06 16:35:30|626.85|624.45|626.6|624.2|626.85|624.45|626.6|624.2|0
1651854940000|2022-05-06 16:35:40|626.36|623.96|624.4|622|626.36|623.96|624.4|622|0
1651854950000|2022-05-06 16:35:50|624.15|621.75|624.64|622.24|625.87|623.47|624.15|621.75|0
1651854960000|2022-05-06 16:36:00|623.17|620.77|622.93|620.53|624.15|621.75|622.93|620.53|0
1651854970000|2022-05-06 16:36:10|622.81|620.41|621.46|619.06|622.81|620.41|620.73|618.33|0
1651854980000|2022-05-06 16:36:20|624.15|621.75|624.4|622|624.64|622.24|624.15|621.75|0
1651854990000|2022-05-06 16:36:30|623.66|621.26|624.15|621.75|624.15|621.75|623.66|621.26|0
1651855000000|2022-05-06 16:36:40|624.04|621.64|625.87|623.47|625.87|623.47|624.04|621.64|0
1651855010000|2022-05-06 16:36:50|628.32|625.92|630.28|627.88|630.28|627.88|628.32|625.92|0
1651855020000|2022-05-06 16:37:00|631.26|628.86|636.16|633.76|636.16|633.76|631.26|628.86|0
1651855030000|2022-05-06 16:37:10|638.62|636.22|637.63|635.23|638.62|636.22|636.9|634.5|0
1651855040000|2022-05-06 16:37:20|637.39|634.99|638.86|636.46|639.35|636.95|637.39|634.99|0
1651855050000|2022-05-06 16:37:30|639.11|636.71|637.63|635.23|639.11|636.71|637.63|635.23|0
1651855060000|2022-05-06 16:37:40|638.01|635.61|635.06|632.66|638.01|635.61|635.06|632.66|0
1651855070000|2022-05-06 16:37:50|635.18|632.78|635.18|632.78|635.18|632.78|635.06|632.66|0
1651855080000|2022-05-06 16:38:00|635.43|633.03|636.9|634.5|636.9|634.5|635.43|633.03|0
1651855090000|2022-05-06 16:38:10|636.78|634.38|635.92|633.52|637.14|634.74|635.92|633.52|0
1651855100000|2022-05-06 16:38:20|635.18|632.78|636.04|633.64|636.04|633.64|633.71|631.31|0
1651855110000|2022-05-06 16:38:30|636.65|634.25|635.18|632.78|637.14|634.74|635.18|632.78|0
1651855120000|2022-05-06 16:38:40|634.57|632.17|634.57|632.17|634.57|632.17|634.2|631.8|0
1651855130000|2022-05-06 16:38:50|633.95|631.55|633.95|631.55|633.95|631.55|633.71|631.31|0
1651855140000|2022-05-06 16:39:00|631.5|629.1|627.58|625.18|631.5|629.1|626.6|624.2|0
1651855150000|2022-05-06 16:39:10|629.54|627.14|629.79|627.39|630.28|627.88|629.3|626.9|0
1651855160000|2022-05-06 16:39:20|631.01|628.61|629.79|627.39|631.14|628.74|629.79|627.39|0
1651855170000|2022-05-06 16:39:30|628.81|626.41|629.54|627.14|629.54|627.14|628.56|626.16|0
1651855180000|2022-05-06 16:39:40|629.05|626.65|629.79|627.39|629.79|627.39|628.32|625.92|0
1651855190000|2022-05-06 16:39:50|630.28|627.88|629.79|627.39|630.28|627.88|629.79|627.39|0
1651855200000|2022-05-06 16:40:00|629.54|627.14|633.46|631.06|633.46|631.06|628.07|625.67|0
1651855210000|2022-05-06 16:40:10|632.48|630.08|633.22|630.82|633.46|631.06|632.48|630.08|0
1651855220000|2022-05-06 16:40:20|633.46|631.06|632.48|630.08|633.46|631.06|631.75|629.35|0
1651855230000|2022-05-06 16:40:30|632.73|630.33|631.88|629.48|632.73|630.33|631.5|629.1|0
1651855240000|2022-05-06 16:40:40|631.01|628.61|631.38|628.98|631.38|628.98|631.01|628.61|0
1651855250000|2022-05-06 16:40:50|632.73|630.33|627.58|625.18|632.73|630.33|627.58|625.18|0
1651855260000|2022-05-06 16:41:00|627.34|624.94|628.32|625.92|628.81|626.41|627.34|624.94|0
1651855270000|2022-05-06 16:41:10|630.16|627.76|629.3|626.9|630.16|627.76|628.56|626.16|0
1651855280000|2022-05-06 16:41:20|628.56|626.16|628.81|626.41|628.81|626.41|627.83|625.43|0
1651855290000|2022-05-06 16:41:30|629.3|626.9|631.5|629.1|631.75|629.35|629.3|626.9|0
1651855300000|2022-05-06 16:41:40|631.88|629.48|629.18|626.78|631.88|629.48|629.18|626.78|0
1651855310000|2022-05-06 16:41:50|629.54|627.14|629.3|626.9|630.52|628.12|629.05|626.65|0
1651855320000|2022-05-06 16:42:00|629.54|627.14|628.56|626.16|631.01|628.61|628.56|626.16|0
1651855330000|2022-05-06 16:42:10|626.97|624.57|627.71|625.31|627.83|625.43|626.97|624.57|0
1651855340000|2022-05-06 16:42:20|628.32|625.92|629.54|627.14|629.54|627.14|627.46|625.06|0
1651855350000|2022-05-06 16:42:30|629.3|626.9|628.32|625.92|629.3|626.9|628.32|625.92|0
1651855360000|2022-05-06 16:42:40|628.56|626.16|628.32|625.92|628.81|626.41|628.32|625.92|0
1651855370000|2022-05-06 16:42:50|628.56|626.16|626.73|624.33|628.56|626.16|626.73|624.33|0
1651855380000|2022-05-06 16:43:00|626.85|624.45|626.6|624.2|626.85|624.45|625.38|622.98|0
1651855390000|2022-05-06 16:43:10|626.73|624.33|625.62|623.22|626.73|624.33|625.62|623.22|0
1651855400000|2022-05-06 16:43:20|626.24|623.84|626.85|624.45|626.85|624.45|625.62|623.22|0
1651855410000|2022-05-06 16:43:30|628.32|625.92|628.56|626.16|628.56|626.16|627.83|625.43|0
1651855420000|2022-05-06 16:43:40|627.34|624.94|625.38|622.98|628.2|625.8|625.38|622.98|0
1651855430000|2022-05-06 16:43:50|625.62|623.22|626.6|624.2|626.6|624.2|625.62|623.22|0
1651855440000|2022-05-06 16:44:00|626.73|624.33|627.71|625.31|628.56|626.16|626.73|624.33|0
1651855450000|2022-05-06 16:44:10|627.83|625.43|627.34|624.94|628.32|625.92|627.34|624.94|0
1651855460000|2022-05-06 16:44:20|627.58|625.18|626.6|624.2|627.95|625.55|626.6|624.2|0
1651855470000|2022-05-06 16:44:30|627.09|624.69|625.87|623.47|627.09|624.69|625.87|623.47|0
1651855480000|2022-05-06 16:44:40|626.48|624.08|627.22|624.82|627.22|624.82|626.48|624.08|0
1651855490000|2022-05-06 16:44:50|626.6|624.2|625.62|623.22|626.6|624.2|625.38|622.98|0
1651855500000|2022-05-06 16:45:00|626.11|623.71|622.93|620.53|626.11|623.71|622.93|620.53|0
1651855510000|2022-05-06 16:45:10|623.17|620.77|622.68|620.28|623.66|621.26|622.68|620.28|0
1651855520000|2022-05-06 16:45:20|623.17|620.77|622.57|620.17|623.91|621.51|622.57|620.17|0
1651855530000|2022-05-06 16:45:30|622.44|620.04|624.52|622.12|625.13|622.73|622.44|620.04|0
1651855540000|2022-05-06 16:45:40|624.4|622|624.89|622.49|624.89|622.49|624.4|622|0
1651855550000|2022-05-06 16:45:50|624.4|622|623.3|620.9|624.4|622|623.3|620.9|0
1651855560000|2022-05-06 16:46:00|622.81|620.41|624.52|622.12|624.52|622.12|622.81|620.41|0
1651855570000|2022-05-06 16:46:10|624.64|622.24|625.87|623.47|625.87|623.47|623.66|621.26|0
1651855580000|2022-05-06 16:46:20|625.62|623.22|625.87|623.47|626.11|623.71|625.62|623.22|0
1651855590000|2022-05-06 16:46:30|625.13|622.73|625.13|622.73|625.38|622.98|625.13|622.73|0
1651855600000|2022-05-06 16:46:40|625.62|623.22|625.87|623.47|626.36|623.96|625.62|623.22|0
1651855610000|2022-05-06 16:46:50|624.64|622.24|625.62|623.22|625.87|623.47|624.64|622.24|0
1651855620000|2022-05-06 16:47:00|625.13|622.73|626.6|624.2|626.6|624.2|625.13|622.73|0
1651855630000|2022-05-06 16:47:10|627.34|624.94|625.62|623.22|627.34|624.94|625.62|623.22|0
1651855640000|2022-05-06 16:47:20|625.38|622.98|626.36|623.96|626.36|623.96|625.38|622.98|0
1651855650000|2022-05-06 16:47:30|626.6|624.2|625.87|623.47|626.6|624.2|625.87|623.47|0
1651855660000|2022-05-06 16:47:40|626.6|624.2|625.62|623.22|626.6|624.2|625.62|623.22|0
1651855670000|2022-05-06 16:47:50|626.11|623.71|627.09|624.69|627.09|624.69|625.62|623.22|0
1651855680000|2022-05-06 16:48:00|626.85|624.45|626.85|624.45|626.85|624.45|625.87|623.47|0
1651855690000|2022-05-06 16:48:10|626.36|623.96|626.85|624.45|626.85|624.45|625.62|623.22|0
1651855700000|2022-05-06 16:48:20|627.22|624.82|626.36|623.96|627.22|624.82|626.36|623.96|0
1651855710000|2022-05-06 16:48:30|626.48|624.08|624.15|621.75|626.6|624.2|624.15|621.75|0
1651855720000|2022-05-06 16:48:40|622.93|620.53|624.89|622.49|624.89|622.49|622.93|620.53|0
1651855730000|2022-05-06 16:48:50|623.91|621.51|622.57|620.17|623.91|621.51|622.57|620.17|0
1651855740000|2022-05-06 16:49:00|621.95|619.55|622.19|619.79|623.42|621.02|621.95|619.55|0
1651855750000|2022-05-06 16:49:10|623.42|621.02|624.03|621.63|624.64|622.24|623.42|621.02|0
1651855760000|2022-05-06 16:49:20|623.66|621.26|623.66|621.26|623.66|621.26|622.44|620.04|0
1651855770000|2022-05-06 16:49:30|623.17|620.77|624.64|622.24|624.64|622.24|623.17|620.77|0
1651855780000|2022-05-06 16:49:40|624.52|622.12|625.87|623.47|625.99|623.59|624.52|622.12|0
1651855790000|2022-05-06 16:49:50|627.09|624.69|627.83|625.43|627.83|625.43|627.09|624.69|0
1651855800000|2022-05-06 16:50:00|626.6|624.2|628.07|625.67|628.32|625.92|626.6|624.2|0
1651855810000|2022-05-06 16:50:10|630.52|628.12|633.46|631.06|633.46|631.06|630.52|628.12|0
1651855820000|2022-05-06 16:50:20|633.71|631.31|635.18|632.78|635.67|633.27|633.71|631.31|0
1651855830000|2022-05-06 16:50:30|634.44|632.04|632.73|630.33|634.44|632.04|632.73|630.33|0
1651855840000|2022-05-06 16:50:40|632.12|629.72|631.5|629.1|632.12|629.72|631.5|629.1|0
1651855850000|2022-05-06 16:50:50|631.01|628.61|631.99|629.59|631.99|629.59|631.01|628.61|0
1651855860000|2022-05-06 16:51:00|632.24|629.84|632.48|630.08|632.48|630.08|631.99|629.59|0
1651855870000|2022-05-06 16:51:10|632.97|630.57|632.73|630.33|633.22|630.82|632.73|630.33|0
1651855880000|2022-05-06 16:51:20|632.48|630.08|633.46|631.06|633.46|631.06|632.48|630.08|0
1651855890000|2022-05-06 16:51:30|633.1|630.7|633.71|631.31|633.71|631.31|632.73|630.33|0
1651855900000|2022-05-06 16:51:40|634.69|632.29|635.31|632.91|636.16|633.76|634.69|632.29|0
1651855910000|2022-05-06 16:51:50|634.44|632.04|633.59|631.19|635.06|632.66|633.59|631.19|0
1651855920000|2022-05-06 16:52:00|633.22|630.82|635.43|633.03|635.43|633.03|633.22|630.82|0
1651855930000|2022-05-06 16:52:10|635.18|632.78|632.48|630.08|635.67|633.27|632.48|630.08|0
1651855940000|2022-05-06 16:52:20|631.26|628.86|631.75|629.35|631.75|629.35|631.26|628.86|0
1651855950000|2022-05-06 16:52:30|633.22|630.82|632.61|630.21|633.71|631.31|632.61|630.21|0
1651855960000|2022-05-06 16:52:40|632.36|629.96|627.34|624.94|632.36|629.96|627.34|624.94|0
1651855970000|2022-05-06 16:52:50|626.85|624.45|627.34|624.94|627.58|625.18|626.85|624.45|0
1651855980000|2022-05-06 16:53:00|626.85|624.45|623.91|621.51|626.85|624.45|623.91|621.51|0
1651855990000|2022-05-06 16:53:10|624.15|621.75|619.5|617.1|624.15|621.75|619.5|617.1|0
1651856000000|2022-05-06 16:53:20|619.38|616.98|617.79|615.39|619.38|616.98|617.79|615.39|0
1651856010000|2022-05-06 16:53:30|618.28|615.88|619.5|617.1|619.75|617.35|618.28|615.88|0
1651856020000|2022-05-06 16:53:40|620.24|617.84|619.99|617.59|621.34|618.94|619.99|617.59|0
1651856030000|2022-05-06 16:53:50|620.61|618.21|621.83|619.43|621.83|619.43|620.61|618.21|0
1651856040000|2022-05-06 16:54:00|619.63|617.23|621.46|619.06|621.46|619.06|619.63|617.23|0
1651856050000|2022-05-06 16:54:10|621.7|619.3|620.97|618.57|621.7|619.3|620.97|618.57|0
1651856060000|2022-05-06 16:54:20|621.21|618.81|622.44|620.04|622.44|620.04|621.21|618.81|0
1651856070000|2022-05-06 16:54:30|622.32|619.92|620.61|618.21|622.32|619.92|620.36|617.96|0
1651856080000|2022-05-06 16:54:40|620.48|618.08|621.7|619.3|621.7|619.3|620.48|618.08|0
1651856090000|2022-05-06 16:54:50|621.95|619.55|621.34|618.94|621.95|619.55|620.97|618.57|0
1651856100000|2022-05-06 16:55:00|622.93|620.53|620.97|618.57|622.93|620.53|619.99|617.59|0
1651856110000|2022-05-06 16:55:10|620.72|618.32|622.44|620.04|622.44|620.04|620.72|618.32|0
1651856120000|2022-05-06 16:55:20|622.19|619.79|622.44|620.04|622.44|620.04|621.83|619.43|0
1651856130000|2022-05-06 16:55:30|622.68|620.28|623.17|620.77|623.17|620.77|622.68|620.28|0
1651856140000|2022-05-06 16:55:40|622.44|620.04|622.81|620.41|622.93|620.53|622.44|620.04|0
1651856150000|2022-05-06 16:55:50|621.95|619.55|620.24|617.84|621.95|619.55|619.87|617.47|0
1651856160000|2022-05-06 16:56:00|617.79|615.39|616.08|613.68|618.03|615.63|616.08|613.68|0
1651856170000|2022-05-06 16:56:10|615.83|613.43|615.1|612.7|615.83|613.43|614.61|612.21|0
1651856180000|2022-05-06 16:56:20|614.49|612.09|612.05|609.65|614.61|612.21|612.05|609.65|0
1651856190000|2022-05-06 16:56:30|611.92|609.52|612.41|610.01|612.41|610.01|611.68|609.28|0
1651856200000|2022-05-06 16:56:40|612.17|609.77|614.37|611.97|614.37|611.97|612.17|609.77|0
1651856210000|2022-05-06 16:56:50|613.15|610.75|613.63|611.23|613.63|611.23|613.15|610.75|0
1651856220000|2022-05-06 16:57:00|613.88|611.48|612.17|609.77|613.88|611.48|610.95|608.55|0
1651856230000|2022-05-06 16:57:10|611.56|609.16|613.52|611.12|613.52|611.12|611.19|608.79|0
1651856240000|2022-05-06 16:57:20|613.88|611.48|613.63|611.23|613.88|611.48|613.03|610.63|0
1651856250000|2022-05-06 16:57:30|613.76|611.36|612.9|610.5|614.12|611.72|612.9|610.5|0
1651856260000|2022-05-06 16:57:40|612.66|610.26|611.56|609.16|612.66|610.26|611.56|609.16|0
1651856270000|2022-05-06 16:57:50|611.19|608.79|611.68|609.28|612.41|610.01|611.19|608.79|0
1651856280000|2022-05-06 16:58:00|611.19|608.79|610.95|608.55|612.3|609.9|610.95|608.55|0
1651856290000|2022-05-06 16:58:10|610.83|608.43|610.7|608.3|610.95|608.55|610.7|608.3|0
1651856300000|2022-05-06 16:58:20|611.19|608.79|610.83|608.43|611.19|608.79|610.46|608.06|0
1651856310000|2022-05-06 16:58:30|610.7|608.3|610.95|608.55|610.95|608.55|610.46|608.06|0
1651856320000|2022-05-06 16:58:40|611.19|608.79|610.21|607.81|611.19|608.79|610.21|607.81|0
1651856330000|2022-05-06 16:58:50|610.46|608.06|611.44|609.04|611.44|609.04|610.34|607.94|0
1651856340000|2022-05-06 16:59:00|611.07|608.67|609.97|607.57|611.19|608.79|609.97|607.57|0
1651856350000|2022-05-06 16:59:10|610.21|607.81|610.95|608.55|610.95|608.55|610.21|607.81|0
1651856360000|2022-05-06 16:59:20|609.97|607.57|609.24|606.84|610.21|607.81|609.24|606.84|0
1651856370000|2022-05-06 16:59:30|609.73|607.33|610.7|608.3|610.7|608.3|609.73|607.33|0
1651856380000|2022-05-06 16:59:40|610.21|607.81|611.07|608.67|611.81|609.41|610.21|607.81|0
1651856390000|2022-05-06 16:59:50|611.19|608.79|611.68|609.28|611.68|609.28|610.7|608.3|0
1651856400000|2022-05-06 17:00:00|609.61|607.21|612.41|610.01|612.41|610.01|609.61|607.21|0
1651856410000|2022-05-06 17:00:10|611.92|609.52|611.68|609.28|612.66|610.26|611.68|609.28|0
1651856420000|2022-05-06 17:00:20|613.39|610.99|612.66|610.26|613.39|610.99|612.66|610.26|0
1651856430000|2022-05-06 17:00:30|613.76|611.36|614.49|612.09|614.49|612.09|613.76|611.36|0
1651856440000|2022-05-06 17:00:40|613.63|611.23|613.14|610.74|613.63|611.23|611.92|609.52|0
1651856450000|2022-05-06 17:00:50|613.39|610.99|613.14|610.74|613.39|610.99|613.14|610.74|0
1651856460000|2022-05-06 17:01:00|611.56|609.16|612.05|609.65|612.05|609.65|611.19|608.79|0
1651856470000|2022-05-06 17:01:10|613.03|610.63|613.14|610.74|613.27|610.87|612.66|610.26|0
1651856480000|2022-05-06 17:01:20|612.9|610.5|613.03|610.63|613.27|610.87|612.66|610.26|0
1651856490000|2022-05-06 17:01:30|613.27|610.87|613.03|610.63|614.12|611.72|613.03|610.63|0
1651856500000|2022-05-06 17:01:40|613.39|610.99|613.76|611.36|614.37|611.97|613.39|610.99|0
1651856510000|2022-05-06 17:01:50|613.14|610.74|614.12|611.72|614.12|611.72|611.68|609.28|0
1651856520000|2022-05-06 17:02:00|613.88|611.48|612.17|609.77|613.88|611.48|612.17|609.77|0
1651856530000|2022-05-06 17:02:10|612.9|610.5|612.05|609.65|612.9|610.5|612.05|609.65|0
1651856540000|2022-05-06 17:02:20|612.41|610.01|614.37|611.97|614.37|611.97|612.41|610.01|0
1651856550000|2022-05-06 17:02:30|614.25|611.85|614.12|611.72|614.25|611.85|613.76|611.36|0
1651856560000|2022-05-06 17:02:40|613.88|611.48|613.39|610.99|613.88|611.48|613.39|610.99|0
1651856570000|2022-05-06 17:02:50|614|611.6|614.61|612.21|615.1|612.7|614|611.6|0
1651856580000|2022-05-06 17:03:00|616.32|613.92|616.08|613.68|616.57|614.17|616.08|613.68|0
1651856590000|2022-05-06 17:03:10|615.59|613.19|615.1|612.7|615.59|613.19|615.1|612.7|0
1651856600000|2022-05-06 17:03:20|613.39|610.99|613.76|611.36|613.76|611.36|613.39|610.99|0
1651856610000|2022-05-06 17:03:30|614.25|611.85|612.17|609.77|614.25|611.85|612.17|609.77|0
1651856620000|2022-05-06 17:03:40|611.43|609.03|612.66|610.26|612.66|610.26|611.43|609.03|0
1651856630000|2022-05-06 17:03:50|612.9|610.5|611.68|609.28|612.9|610.5|611.68|609.28|0
1651856640000|2022-05-06 17:04:00|611.43|609.03|610.7|608.3|611.43|609.03|610.21|607.81|0
1651856650000|2022-05-06 17:04:10|609.73|607.33|607.41|605.01|609.73|607.33|607.41|605.01|0
1651856660000|2022-05-06 17:04:20|607.04|604.64|607.28|604.88|607.28|604.88|606.31|603.91|0
1651856670000|2022-05-06 17:04:30|607.53|605.13|607.04|604.64|607.77|605.37|607.04|604.64|0
1651856680000|2022-05-06 17:04:40|607.53|605.13|607.28|604.88|607.53|605.13|607.04|604.64|0
1651856690000|2022-05-06 17:04:50|607.53|605.13|606.55|604.15|607.53|605.13|606.55|604.15|0
1651856700000|2022-05-06 17:05:00|607.04|604.64|609.24|606.84|609.24|606.84|607.04|604.64|0
1651856710000|2022-05-06 17:05:10|610.7|608.3|614.25|611.85|614.25|611.85|610.7|608.3|0
1651856720000|2022-05-06 17:05:20|614.98|612.58|613.88|611.48|614.98|612.58|613.63|611.23|0
1651856730000|2022-05-06 17:05:30|614.12|611.72|613.39|610.99|614.12|611.72|613.39|610.99|0
1651856740000|2022-05-06 17:05:40|613.63|611.23|614.12|611.72|614.12|611.72|613.39|610.99|0
1651856750000|2022-05-06 17:05:50|615.23|612.83|616.32|613.92|616.57|614.17|615.23|612.83|0
1651856760000|2022-05-06 17:06:00|616.08|613.68|617.05|614.65|617.05|614.65|616.08|613.68|0
1651856770000|2022-05-06 17:06:10|617.3|614.9|618.28|615.88|619.26|616.86|617.3|614.9|0
1651856780000|2022-05-06 17:06:20|617.79|615.39|619.01|616.61|619.26|616.86|617.79|615.39|0
1651856790000|2022-05-06 17:06:30|619.99|617.59|620.72|618.32|620.72|618.32|619.99|617.59|0
1651856800000|2022-05-06 17:06:40|620.23|617.83|621.21|618.81|621.21|618.81|620.23|617.83|0
1651856810000|2022-05-06 17:06:50|620.72|618.32|620.72|618.32|620.97|618.57|620.48|618.08|0
1651856820000|2022-05-06 17:07:00|619.99|617.59|619.14|616.74|620.61|618.21|619.14|616.74|0
1651856830000|2022-05-06 17:07:10|618.28|615.88|620.48|618.08|620.48|618.08|618.28|615.88|0
1651856840000|2022-05-06 17:07:20|620.23|617.83|619.63|617.23|620.23|617.83|619.5|617.1|0
1651856850000|2022-05-06 17:07:30|619.5|617.1|619.74|617.34|619.74|617.34|619.01|616.61|0
1651856860000|2022-05-06 17:07:40|619.01|616.61|619.74|617.34|619.74|617.34|619.01|616.61|0
1651856870000|2022-05-06 17:07:50|619.99|617.59|618.52|616.12|619.99|617.59|618.52|616.12|0
1651856880000|2022-05-06 17:08:00|617.54|615.14|619.26|616.86|619.26|616.86|617.54|615.14|0
1651856890000|2022-05-06 17:08:10|619.38|616.98|619.5|617.1|619.74|617.34|619.26|616.86|0
1651856900000|2022-05-06 17:08:20|619.26|616.86|617.79|615.39|619.26|616.86|617.79|615.39|0
1651856910000|2022-05-06 17:08:30|616.57|614.17|616.08|613.68|616.57|614.17|616.08|613.68|0
1651856920000|2022-05-06 17:08:40|615.83|613.43|614.12|611.72|615.83|613.43|614.12|611.72|0
1651856930000|2022-05-06 17:08:50|613.39|610.99|614.98|612.58|615.1|612.7|613.39|610.99|0
1651856940000|2022-05-06 17:09:00|615.23|612.83|615.59|613.19|615.59|613.19|615.1|612.7|0
1651856950000|2022-05-06 17:09:10|616.08|613.68|613.88|611.48|616.08|613.68|613.88|611.48|0
1651856960000|2022-05-06 17:09:20|613.27|610.87|613.88|611.48|613.88|611.48|613.03|610.63|0
1651856970000|2022-05-06 17:09:30|614.61|612.21|616.08|613.68|616.08|613.68|614.61|612.21|0
1651856980000|2022-05-06 17:09:40|616.32|613.92|615.83|613.43|616.32|613.92|615.71|613.31|0
1651856990000|2022-05-06 17:09:50|615.34|612.94|615.23|612.83|615.34|612.94|615.1|612.7|0
1651857000000|2022-05-06 17:10:00|616.32|613.92|615.59|613.19|616.57|614.17|615.59|613.19|0
1651857010000|2022-05-06 17:10:10|614.61|612.21|616.45|614.05|616.57|614.17|614.61|612.21|0
1651857020000|2022-05-06 17:10:20|616.69|614.29|616.08|613.68|616.81|614.41|616.08|613.68|0
1651857030000|2022-05-06 17:10:30|616.57|614.17|616.57|614.17|616.57|614.17|616.2|613.8|0
1651857040000|2022-05-06 17:10:40|616.08|613.68|617.54|615.14|617.54|615.14|616.08|613.68|0
1651857050000|2022-05-06 17:10:50|617.3|614.9|617.54|615.14|617.54|615.14|617.18|614.78|0
1651857060000|2022-05-06 17:11:00|617.05|614.65|616.94|614.54|617.3|614.9|616.94|614.54|0
1651857070000|2022-05-06 17:11:10|616.08|613.68|617.54|615.14|617.54|615.14|616.08|613.68|0
1651857080000|2022-05-06 17:11:20|617.05|614.65|617.18|614.78|617.3|614.9|617.05|614.65|0
1651857090000|2022-05-06 17:11:30|617.79|615.39|615.71|613.31|617.79|615.39|615.71|613.31|0
1651857100000|2022-05-06 17:11:40|615.59|613.19|617.43|615.03|617.43|615.03|615.59|613.19|0
1651857110000|2022-05-06 17:11:50|616.32|613.92|616.08|613.68|616.81|614.41|616.08|613.68|0
1651857120000|2022-05-06 17:12:00|615.96|613.56|613.76|611.36|616.08|613.68|613.76|611.36|0
1651857130000|2022-05-06 17:12:10|613.88|611.48|614.85|612.45|614.85|612.45|613.88|611.48|0
1651857140000|2022-05-06 17:12:20|615.47|613.07|617.54|615.14|617.67|615.27|615.47|613.07|0
1651857150000|2022-05-06 17:12:30|617.79|615.39|618.03|615.63|619.14|616.74|617.79|615.39|0
1651857160000|2022-05-06 17:12:40|617.67|615.27|619.01|616.61|619.01|616.61|617.67|615.27|0
1651857170000|2022-05-06 17:12:50|618.52|616.12|618.65|616.25|618.65|616.25|617.67|615.27|0
1651857180000|2022-05-06 17:13:00|618.4|616|617.79|615.39|618.77|616.37|617.79|615.39|0
1651857190000|2022-05-06 17:13:10|618.52|616.12|618.4|616|618.52|616.12|617.91|615.51|0
1651857200000|2022-05-06 17:13:20|618.77|616.37|620.97|618.57|621.21|618.81|618.77|616.37|0
1651857210000|2022-05-06 17:13:30|621.46|619.06|619.99|617.59|621.46|619.06|619.99|617.59|0
1651857220000|2022-05-06 17:13:40|620.23|617.83|618.28|615.88|620.61|618.21|618.28|615.88|0
1651857230000|2022-05-06 17:13:50|619.25|616.85|620.72|618.32|620.72|618.32|619.25|616.85|0
1651857240000|2022-05-06 17:14:00|620.48|618.08|620.72|618.32|620.72|618.32|620.23|617.83|0
1651857250000|2022-05-06 17:14:10|621.58|619.18|620.72|618.32|621.58|619.18|620.23|617.83|0
1651857260000|2022-05-06 17:14:20|621.21|618.81|621.95|619.55|622.07|619.67|621.21|618.81|0
1651857270000|2022-05-06 17:14:30|622.44|620.04|621.46|619.06|622.44|620.04|621.46|619.06|0
1651857280000|2022-05-06 17:14:40|620.72|618.32|621.95|619.55|621.95|619.55|620.72|618.32|0
1651857290000|2022-05-06 17:14:50|622.19|619.79|622.32|619.92|622.44|620.04|621.95|619.55|0
1651857300000|2022-05-06 17:15:00|622.19|619.79|620.97|618.57|622.19|619.79|620.97|618.57|0
1651857310000|2022-05-06 17:15:10|621.46|619.06|622.44|620.04|622.44|620.04|621.46|619.06|0
1651857320000|2022-05-06 17:15:20|621.46|619.06|619.74|617.34|621.46|619.06|619.5|617.1|0
1651857330000|2022-05-06 17:15:30|619.87|617.47|620.85|618.45|620.97|618.57|619.87|617.47|0
1651857340000|2022-05-06 17:15:40|620.48|618.08|622.92|620.52|622.92|620.52|620.48|618.08|0
1651857350000|2022-05-06 17:15:50|621.95|619.55|625.99|623.59|625.99|623.59|621.95|619.55|0
1651857360000|2022-05-06 17:16:00|626.84|624.44|627.09|624.69|627.09|624.69|626.6|624.2|0
1651857370000|2022-05-06 17:16:10|627.82|625.42|627.09|624.69|627.82|625.42|626.97|624.57|0
1651857380000|2022-05-06 17:16:20|626.84|624.44|625.86|623.46|627.58|625.18|625.86|623.46|0
1651857390000|2022-05-06 17:16:30|625.13|622.73|625.37|622.97|625.5|623.1|624.88|622.48|0
1651857400000|2022-05-06 17:16:40|625.62|623.22|625.01|622.61|625.86|623.46|625.01|622.61|0
1651857410000|2022-05-06 17:16:50|624.28|621.88|622.44|620.04|624.28|621.88|622.32|619.92|0
1651857420000|2022-05-06 17:17:00|622.32|619.92|621.95|619.55|622.44|620.04|621.46|619.06|0
1651857430000|2022-05-06 17:17:10|621.46|619.06|623.41|621.01|623.41|621.01|621.46|619.06|0
1651857440000|2022-05-06 17:17:20|622.92|620.52|624.64|622.24|624.64|622.24|622.92|620.52|0
1651857450000|2022-05-06 17:17:30|625.37|622.97|626.11|623.71|627.21|624.81|625.37|622.97|0
1651857460000|2022-05-06 17:17:40|625.62|623.22|625.26|622.86|625.62|623.22|624.88|622.48|0
1651857470000|2022-05-06 17:17:50|625.13|622.73|627.33|624.93|627.33|624.93|625.13|622.73|0
1651857480000|2022-05-06 17:18:00|627.58|625.18|628.8|626.4|629.05|626.65|627.58|625.18|0
1651857490000|2022-05-06 17:18:10|629.29|626.89|631.01|628.61|631.5|629.1|629.29|626.89|0
1651857500000|2022-05-06 17:18:20|631.5|629.1|632.36|629.96|632.36|629.96|631.5|629.1|0
1651857510000|2022-05-06 17:18:30|632.72|630.32|634.69|632.29|634.69|632.29|632.72|630.32|0
1651857520000|2022-05-06 17:18:40|634.08|631.68|633.7|631.3|634.93|632.53|633.7|631.3|0
1651857530000|2022-05-06 17:18:50|633.95|631.55|634.44|632.04|634.44|632.04|633.95|631.55|0
1651857540000|2022-05-06 17:19:00|634.2|631.8|634.69|632.29|634.69|632.29|633.7|631.3|0
1651857550000|2022-05-06 17:19:10|633.7|631.3|633.7|631.3|634.44|632.04|633.46|631.06|0
1651857560000|2022-05-06 17:19:20|634.69|632.29|634.69|632.29|635.18|632.78|634.44|632.04|0
1651857570000|2022-05-06 17:19:30|635.06|632.66|636.16|633.76|636.16|633.76|634.69|632.29|0
1651857580000|2022-05-06 17:19:40|635.92|633.52|636.16|633.76|636.16|633.76|635.67|633.27|0
1651857590000|2022-05-06 17:19:50|635.55|633.15|634.93|632.53|635.55|633.15|634.44|632.04|0
1651857600000|2022-05-06 17:20:00|635.92|633.52|636.65|634.25|636.65|634.25|635.42|633.02|0
1651857610000|2022-05-06 17:20:10|637.15|634.75|635.42|633.02|637.15|634.75|635.42|633.02|0
1651857620000|2022-05-06 17:20:20|635.92|633.52|635.42|633.02|636.16|633.76|635.42|633.02|0
1651857630000|2022-05-06 17:20:30|635.67|633.27|634.2|631.8|635.67|633.27|633.7|631.3|0
1651857640000|2022-05-06 17:20:40|634.44|632.04|635.42|633.02|635.42|633.02|634.44|632.04|0
1651857650000|2022-05-06 17:20:50|634.2|631.8|634.2|631.8|634.2|631.8|633.95|631.55|0
1651857660000|2022-05-06 17:21:00|634.69|632.29|635.67|633.27|635.67|633.27|634.69|632.29|0
1651857670000|2022-05-06 17:21:10|635.92|633.52|635.8|633.4|636.16|633.76|635.8|633.4|0
1651857680000|2022-05-06 17:21:20|636.16|633.76|635.67|633.27|636.16|633.76|635.18|632.78|0
1651857690000|2022-05-06 17:21:30|635.92|633.52|635.42|633.02|635.92|633.52|635.42|633.02|0
1651857700000|2022-05-06 17:21:40|634.93|632.53|633.83|631.43|634.93|632.53|633.83|631.43|0
1651857710000|2022-05-06 17:21:50|633.46|631.06|632.47|630.07|633.46|631.06|631.74|629.34|0
1651857720000|2022-05-06 17:22:00|633.21|630.81|634.44|632.04|634.44|632.04|633.21|630.81|0
1651857730000|2022-05-06 17:22:10|634.2|631.8|632.72|630.32|634.2|631.8|632.72|630.32|0
1651857740000|2022-05-06 17:22:20|632.85|630.45|632.47|630.07|632.97|630.57|632.47|630.07|0
1651857750000|2022-05-06 17:22:30|632.23|629.83|632.47|630.07|632.47|630.07|631.98|629.58|0
1651857760000|2022-05-06 17:22:40|633.46|631.06|631.98|629.58|633.59|631.19|631.98|629.58|0
1651857770000|2022-05-06 17:22:50|632.23|629.83|631.98|629.58|632.23|629.83|631.74|629.34|0
1651857780000|2022-05-06 17:23:00|631.74|629.34|630.02|627.62|631.74|629.34|630.02|627.62|0
1651857790000|2022-05-06 17:23:10|629.53|627.13|627.56|625.16|629.53|627.13|627.56|625.16|0
1651857800000|2022-05-06 17:23:20|627.81|625.41|628.3|625.9|628.79|626.39|627.81|625.41|0
1651857810000|2022-05-06 17:23:30|624.25|621.85|624.86|622.46|624.86|622.46|622.65|620.25|0
1651857820000|2022-05-06 17:23:40|625.11|622.71|627.07|624.67|627.07|624.67|625.11|622.71|0
1651857830000|2022-05-06 17:23:50|628.05|625.65|629.04|626.64|629.04|626.64|627.81|625.41|0
1651857840000|2022-05-06 17:24:00|629.53|627.13|627.32|624.92|629.53|627.13|627.32|624.92|0
1651857850000|2022-05-06 17:24:10|627.07|624.67|627.32|624.92|627.44|625.04|627.07|624.67|0
1651857860000|2022-05-06 17:24:20|628.3|625.9|629.53|627.13|629.53|627.13|628.3|625.9|0
1651857870000|2022-05-06 17:24:30|629.04|626.64|627.2|624.8|629.04|626.64|627.2|624.8|0
1651857880000|2022-05-06 17:24:40|628.67|626.27|628.05|625.65|628.67|626.27|628.05|625.65|0
1651857890000|2022-05-06 17:24:50|628.18|625.78|628.3|625.9|628.3|625.9|628.05|625.65|0
1651857900000|2022-05-06 17:25:00|629.77|627.37|628.79|626.39|629.77|627.37|628.79|626.39|0
1651857910000|2022-05-06 17:25:10|628.3|625.9|628.18|625.78|629.28|626.88|628.18|625.78|0
1651857920000|2022-05-06 17:25:20|628.3|625.9|628.3|625.9|628.3|625.9|628.05|625.65|0
1651857930000|2022-05-06 17:25:30|628.54|626.14|626.59|624.19|628.54|626.14|626.59|624.19|0
1651857940000|2022-05-06 17:25:40|626.46|624.06|627.69|625.29|627.69|625.29|626.21|623.81|0
1651857950000|2022-05-06 17:25:50|626.7|624.3|628.06|625.66|628.06|625.66|626.46|624.06|0
1651857960000|2022-05-06 17:26:00|629.9|627.5|632.11|629.71|632.11|629.71|629.9|627.5|0
1651857970000|2022-05-06 17:26:10|632.73|630.33|633.1|630.7|633.47|631.07|632.73|630.33|0
1651857980000|2022-05-06 17:26:20|632.85|630.45|633.22|630.82|633.59|631.19|632.85|630.45|0
1651857990000|2022-05-06 17:26:30|634.82|632.42|634.21|631.81|634.82|632.42|633.59|631.19|0
1651858000000|2022-05-06 17:26:40|633.72|631.32|633.59|631.19|633.83|631.43|632.85|630.45|0
1651858010000|2022-05-06 17:26:50|633.1|630.7|634.08|631.68|634.08|631.68|632.85|630.45|0
1651858020000|2022-05-06 17:27:00|634.21|631.81|633.83|631.43|635.06|632.66|633.83|631.43|0
1651858030000|2022-05-06 17:27:10|632.85|630.45|631.37|628.97|632.85|630.45|631.37|628.97|0
1651858040000|2022-05-06 17:27:20|631.13|628.73|630.39|627.99|631.13|628.73|630.39|627.99|0
1651858050000|2022-05-06 17:27:30|631.37|628.97|630.76|628.36|631.37|628.97|630.39|627.99|0
1651858060000|2022-05-06 17:27:40|631.62|629.22|631.62|629.22|631.75|629.35|631.62|629.22|0
1651858070000|2022-05-06 17:27:50|632.11|629.71|627.2|624.8|632.11|629.71|627.2|624.8|0
1651858080000|2022-05-06 17:28:00|627.44|625.04|626.95|624.55|627.44|625.04|625.48|623.08|0
1651858090000|2022-05-06 17:28:10|627.69|625.29|625.97|623.57|627.69|625.29|625.97|623.57|0
1651858100000|2022-05-06 17:28:20|626.83|624.43|622.9|620.5|626.83|624.43|622.9|620.5|0
1651858110000|2022-05-06 17:28:30|622.41|620.01|624|621.6|624|621.6|622.41|620.01|0
1651858120000|2022-05-06 17:28:40|623.51|621.11|626.46|624.06|626.46|624.06|623.51|621.11|0
1651858130000|2022-05-06 17:28:50|626.21|623.81|627.69|625.29|627.93|625.53|626.21|623.81|0
1651858140000|2022-05-06 17:29:00|629.16|626.76|628.67|626.27|629.16|626.76|628.06|625.66|0
1651858150000|2022-05-06 17:29:10|631.01|628.61|629.29|626.89|631.01|628.61|629.29|626.89|0
1651858160000|2022-05-06 17:29:20|628.92|626.52|626.46|624.06|628.92|626.52|626.46|624.06|0
1651858170000|2022-05-06 17:29:30|626.95|624.55|626.7|624.3|626.95|624.55|626.21|623.81|0
1651858180000|2022-05-06 17:29:40|627.93|625.53|628.92|626.52|629.29|626.89|627.93|625.53|0
1651858190000|2022-05-06 17:29:50|628.67|626.27|627.32|624.92|628.67|626.27|627.32|624.92|0
1651858200000|2022-05-06 17:30:00|627.2|624.8|628.42|626.02|628.42|626.02|627.2|624.8|0
1651858210000|2022-05-06 17:30:10|626.95|624.55|627.93|625.53|627.93|625.53|626.95|624.55|0
1651858220000|2022-05-06 17:30:20|627.69|625.29|625.23|622.83|627.69|625.29|625.23|622.83|0
1651858230000|2022-05-06 17:30:30|625.48|623.08|624.49|622.09|625.48|623.08|622.77|620.37|0
1651858240000|2022-05-06 17:30:40|623.64|621.24|624.74|622.34|624.74|622.34|623.64|621.24|0
1651858250000|2022-05-06 17:30:50|623.27|620.87|623.76|621.36|624.25|621.85|623.02|620.62|0
1651858260000|2022-05-06 17:31:00|624.25|621.85|623.02|620.62|624.25|621.85|623.02|620.62|0
1651858270000|2022-05-06 17:31:10|621.43|619.03|621.79|619.39|621.79|619.39|620.81|618.41|0
1651858280000|2022-05-06 17:31:20|621.92|619.52|620.94|618.54|622.53|620.13|620.94|618.54|0
1651858290000|2022-05-06 17:31:30|621.43|619.03|622.04|619.64|622.04|619.64|621.43|619.03|0
1651858300000|2022-05-06 17:31:40|621.79|619.39|627.44|625.04|627.44|625.04|621.79|619.39|0
1651858310000|2022-05-06 17:31:50|626.83|624.43|627.32|624.92|627.32|624.92|626.7|624.3|0
1651858320000|2022-05-06 17:32:00|627.69|625.29|627.2|624.8|628.18|625.78|627.2|624.8|0
1651858330000|2022-05-06 17:32:10|626.83|624.43|626.46|624.06|626.83|624.43|626.46|624.06|0
1651858340000|2022-05-06 17:32:20|627.69|625.29|628.42|626.02|628.42|626.02|626.46|624.06|0
1651858350000|2022-05-06 17:32:30|628.92|626.52|626.95|624.55|628.92|626.52|626.95|624.55|0
1651858360000|2022-05-06 17:32:40|626.21|623.81|627.69|625.29|627.69|625.29|625.97|623.57|0
1651858370000|2022-05-06 17:32:50|626.95|624.55|626.7|624.3|627.2|624.8|626.7|624.3|0
1651858380000|2022-05-06 17:33:00|626.46|624.06|626.7|624.3|627.2|624.8|626.46|624.06|0
1651858390000|2022-05-06 17:33:10|626.21|623.81|625.72|623.32|626.95|624.55|625.72|623.32|0
1651858400000|2022-05-06 17:33:20|625.23|622.83|626.09|623.69|626.21|623.81|625.11|622.71|0
1651858410000|2022-05-06 17:33:30|627.44|625.04|626.34|623.94|627.44|625.04|626.34|623.94|0
1651858420000|2022-05-06 17:33:40|626.95|624.55|627.44|625.04|627.93|625.53|626.95|624.55|0
1651858430000|2022-05-06 17:33:50|627.93|625.53|625.97|623.57|627.93|625.53|625.97|623.57|0
1651858440000|2022-05-06 17:34:00|624.74|622.34|625.48|623.08|625.48|623.08|624.74|622.34|0
1651858450000|2022-05-06 17:34:10|625.72|623.32|625.97|623.57|625.97|623.57|625.11|622.71|0
1651858460000|2022-05-06 17:34:20|626.34|623.94|625.48|623.08|626.34|623.94|625.48|623.08|0
1651858470000|2022-05-06 17:34:30|624.74|622.34|624.49|622.09|624.98|622.58|624.49|622.09|0
1651858480000|2022-05-06 17:34:40|624.74|622.34|624.98|622.58|625.23|622.83|624.74|622.34|0
1651858490000|2022-05-06 17:34:50|624.74|622.34|624|621.6|624.74|622.34|622.9|620.5|0
1651858500000|2022-05-06 17:35:00|623.02|620.62|623.26|620.86|624.13|621.73|623.02|620.62|0
1651858510000|2022-05-06 17:35:10|621.92|619.52|620.81|618.41|621.92|619.52|620.45|618.05|0
1651858520000|2022-05-06 17:35:20|621.67|619.27|621.55|619.15|622.77|620.37|621.3|618.9|0
1651858530000|2022-05-06 17:35:30|621.3|618.9|622.04|619.64|622.04|619.64|621.3|618.9|0
1651858540000|2022-05-06 17:35:40|621.3|618.9|621.05|618.65|621.3|618.9|620.56|618.16|0
1651858550000|2022-05-06 17:35:50|620.81|618.41|621.18|618.78|621.18|618.78|620.56|618.16|0
1651858560000|2022-05-06 17:36:00|620.56|618.16|619.58|617.18|620.56|618.16|619.58|617.18|0
1651858570000|2022-05-06 17:36:10|618.85|616.45|619.58|617.18|619.58|617.18|618.85|616.45|0
1651858580000|2022-05-06 17:36:20|619.83|617.43|622.41|620.01|622.41|620.01|619.83|617.43|0
1651858590000|2022-05-06 17:36:30|623.51|621.11|626.09|623.69|626.09|623.69|623.51|621.11|0
1651858600000|2022-05-06 17:36:40|626.21|623.81|629.65|627.25|629.65|627.25|626.21|623.81|0
1651858610000|2022-05-06 17:36:50|628.67|626.27|628.8|626.4|628.8|626.4|628.67|626.27|0
1651858620000|2022-05-06 17:37:00|627.93|625.53|631.37|628.97|631.37|628.97|627.93|625.53|0
1651858630000|2022-05-06 17:37:10|632.36|629.96|634.33|631.93|634.33|631.93|632.36|629.96|0
1651858640000|2022-05-06 17:37:20|633.83|631.43|636.29|633.89|636.29|633.89|633.83|631.43|0
1651858650000|2022-05-06 17:37:30|636.54|634.14|637.77|635.37|637.77|635.37|636.54|634.14|0
1651858660000|2022-05-06 17:37:40|638.02|635.62|638.26|635.86|639|636.6|638.02|635.62|0
1651858670000|2022-05-06 17:37:50|637.9|635.5|637.52|635.12|637.9|635.5|637.28|634.88|0
1651858680000|2022-05-06 17:38:00|637.41|635.01|638.26|635.86|639.49|637.09|637.41|635.01|0
1651858690000|2022-05-06 17:38:10|638.02|635.62|634.82|632.42|638.02|635.62|634.82|632.42|0
1651858700000|2022-05-06 17:38:20|635.06|632.66|634.57|632.17|635.06|632.66|634.33|631.93|0
1651858710000|2022-05-06 17:38:30|635.68|633.28|636.05|633.65|636.05|633.65|635.19|632.79|0
1651858720000|2022-05-06 17:38:40|636.79|634.39|635.56|633.16|636.79|634.39|635.56|633.16|0
1651858730000|2022-05-06 17:38:50|636.18|633.78|636.18|633.78|636.18|633.78|635.31|632.91|0
1651858740000|2022-05-06 17:39:00|636.05|633.65|636.79|634.39|636.79|634.39|635.8|633.4|0
1651858750000|2022-05-06 17:39:10|636.29|633.89|636.54|634.14|637.03|634.63|636.29|633.89|0
1651858760000|2022-05-06 17:39:20|635.56|633.16|634.95|632.55|635.56|633.16|634.82|632.42|0
1651858770000|2022-05-06 17:39:30|635.31|632.91|634.08|631.68|635.31|632.91|634.08|631.68|0
1651858780000|2022-05-06 17:39:40|634.82|632.42|635.44|633.04|635.44|633.04|634.57|632.17|0
1651858790000|2022-05-06 17:39:50|634.57|632.17|634.82|632.42|634.82|632.42|634.33|631.93|0
1651858800000|2022-05-06 17:40:00|634.21|631.81|628.67|626.27|634.21|631.81|626.46|624.06|0
1651858810000|2022-05-06 17:40:10|629.9|627.5|628.67|626.27|629.9|627.5|628.67|626.27|0
1651858820000|2022-05-06 17:40:20|628.18|625.78|628.18|625.78|628.18|625.78|627.19|624.79|0
1651858830000|2022-05-06 17:40:30|628.67|626.27|628.42|626.02|628.67|626.27|627.93|625.53|0
1651858840000|2022-05-06 17:40:40|629.16|626.76|629.9|627.5|629.9|627.5|627.93|625.53|0
1651858850000|2022-05-06 17:40:50|629.29|626.89|630.14|627.74|630.14|627.74|629.29|626.89|0
1651858860000|2022-05-06 17:41:00|631.62|629.22|630.39|627.99|631.62|629.22|630.39|627.99|0
1651858870000|2022-05-06 17:41:10|629.9|627.5|629.65|627.25|629.9|627.5|628.42|626.02|0
1651858880000|2022-05-06 17:41:20|630.39|627.99|631.75|629.35|631.75|629.35|630.39|627.99|0
1651858890000|2022-05-06 17:41:30|632.36|629.96|631.62|629.22|632.36|629.96|630.88|628.48|0
1651858900000|2022-05-06 17:41:40|632.36|629.96|637.28|634.88|637.28|634.88|632.36|629.96|0
1651858910000|2022-05-06 17:41:50|637.16|634.76|637.52|635.12|637.77|635.37|637.16|634.76|0
1651858920000|2022-05-06 17:42:00|636.79|634.39|637.77|635.37|637.77|635.37|636.79|634.39|0
1651858930000|2022-05-06 17:42:10|639|636.6|639.37|636.97|639.37|636.97|638.51|636.11|0
1651858940000|2022-05-06 17:42:20|639.49|637.09|639.49|637.09|639.74|637.34|639.49|637.09|0
1651858950000|2022-05-06 17:42:30|636.79|634.39|636.54|634.14|636.91|634.51|636.54|634.14|0
1651858960000|2022-05-06 17:42:40|636.05|633.65|637.52|635.12|637.52|635.12|636.05|633.65|0
1651858970000|2022-05-06 17:42:50|636.54|634.14|637.41|635.01|637.41|635.01|635.8|633.4|0
1651858980000|2022-05-06 17:43:00|637.28|634.88|636.05|633.65|637.28|634.88|636.05|633.65|0
1651858990000|2022-05-06 17:43:10|635.8|633.4|630.88|628.48|635.8|633.4|630.27|627.87|0
1651859000000|2022-05-06 17:43:20|632.11|629.71|632.85|630.45|632.98|630.58|632.11|629.71|0
1651859010000|2022-05-06 17:43:30|631.87|629.47|631.5|629.1|631.87|629.47|631.13|628.73|0
1651859020000|2022-05-06 17:43:40|631.37|628.97|630.52|628.12|631.62|629.22|628.91|626.51|0
1651859030000|2022-05-06 17:43:50|631.13|628.73|632.36|629.96|632.36|629.96|631.13|628.73|0
1651859040000|2022-05-06 17:44:00|632.85|630.45|631.62|629.22|634.08|631.68|631.62|629.22|0
1651859050000|2022-05-06 17:44:10|633.83|631.43|632.6|630.2|633.83|631.43|632.24|629.84|0
1651859060000|2022-05-06 17:44:20|633.83|631.43|633.34|630.94|634.08|631.68|633.34|630.94|0
1651859070000|2022-05-06 17:44:30|633.47|631.07|632.11|629.71|633.47|631.07|632.11|629.71|0
1651859080000|2022-05-06 17:44:40|632.6|630.2|630.64|628.24|632.6|630.2|630.64|628.24|0
1651859090000|2022-05-06 17:44:50|630.39|627.99|631.37|628.97|631.37|628.97|630.14|627.74|0
1651859100000|2022-05-06 17:45:00|630.64|628.24|630.03|627.63|630.64|628.24|629.9|627.5|0
1651859110000|2022-05-06 17:45:10|630.88|628.48|627.93|625.53|630.88|628.48|626.7|624.3|0
1651859120000|2022-05-06 17:45:20|628.67|626.27|630.52|628.12|630.52|628.12|628.67|626.27|0
1651859130000|2022-05-06 17:45:30|630.27|627.87|628.91|626.51|630.27|627.87|628.67|626.27|0
1651859140000|2022-05-06 17:45:40|629.65|627.25|628.91|626.51|630.27|627.87|628.91|626.51|0
1651859150000|2022-05-06 17:45:50|630.52|628.12|630.14|627.74|630.64|628.24|630.14|627.74|0
1651859160000|2022-05-06 17:46:00|632.73|630.33|632.6|630.2|632.85|630.45|632.6|630.2|0
1651859170000|2022-05-06 17:46:10|633.09|630.69|632.85|630.45|633.83|631.43|632.85|630.45|0
1651859180000|2022-05-06 17:46:20|632.6|630.2|632.85|630.45|633.09|630.69|631.62|629.22|0
1651859190000|2022-05-06 17:46:30|633.59|631.19|633.83|631.43|634.08|631.68|633.59|631.19|0
1651859200000|2022-05-06 17:46:40|634.32|631.92|633.34|630.94|634.32|631.92|633.34|630.94|0
1651859210000|2022-05-06 17:46:50|633.83|631.43|636.54|634.14|636.54|634.14|632.98|630.58|0
1651859220000|2022-05-06 17:47:00|636.79|634.39|638.02|635.62|638.02|635.62|636.79|634.39|0
1651859230000|2022-05-06 17:47:10|639.37|636.97|637.41|635.01|639.37|636.97|637.41|635.01|0
1651859240000|2022-05-06 17:47:20|636.54|634.14|639.25|636.85|639.25|636.85|636.42|634.02|0
1651859250000|2022-05-06 17:47:30|639|636.6|637.52|635.12|639|636.6|637.52|635.12|0
1651859260000|2022-05-06 17:47:40|638.02|635.62|638.51|636.11|638.51|636.11|638.02|635.62|0
1651859270000|2022-05-06 17:47:50|638.26|635.86|638.51|636.11|638.51|636.11|637.03|634.63|0
1651859280000|2022-05-06 17:48:00|638.02|635.62|637.52|635.12|638.02|635.62|636.78|634.38|0
1651859290000|2022-05-06 17:48:10|637.41|635.01|637.52|635.12|637.9|635.5|637.28|634.88|0
1651859300000|2022-05-06 17:48:20|635.8|633.4|637.16|634.76|637.52|635.12|635.8|633.4|0
1651859310000|2022-05-06 17:48:30|634.57|632.17|636.29|633.89|636.29|633.89|634.57|632.17|0
1651859320000|2022-05-06 17:48:40|636.67|634.27|636.54|634.14|636.67|634.27|636.05|633.65|0
1651859330000|2022-05-06 17:48:50|636.4|634|638.13|635.73|638.13|635.73|636.4|634|0
1651859340000|2022-05-06 17:49:00|637.88|635.48|636.16|633.76|637.88|635.48|636.16|633.76|0
1651859350000|2022-05-06 17:49:10|637.14|634.74|636.4|634|637.88|635.48|636.4|634|0
1651859360000|2022-05-06 17:49:20|635.67|633.27|635.55|633.15|635.67|633.27|635.3|632.9|0
1651859370000|2022-05-06 17:49:30|635.42|633.02|635.67|633.27|635.67|633.27|635.42|633.02|0
1651859380000|2022-05-06 17:49:40|635.3|632.9|634.44|632.04|635.3|632.9|634.44|632.04|0
1651859390000|2022-05-06 17:49:50|635.18|632.78|635.18|632.78|635.67|633.27|635.18|632.78|0
1651859400000|2022-05-06 17:50:00|634.68|632.28|634.93|632.53|634.93|632.53|634.68|632.28|0
1651859410000|2022-05-06 17:50:10|635.3|632.9|634.44|632.04|635.91|633.51|634.44|632.04|0
1651859420000|2022-05-06 17:50:20|633.34|630.94|635.18|632.78|635.18|632.78|633.21|630.81|0
1651859430000|2022-05-06 17:50:30|636.65|634.25|639.36|636.96|639.36|636.96|636.65|634.25|0
1651859440000|2022-05-06 17:50:40|640.59|638.19|641.32|638.92|641.32|638.92|640.59|638.19|0
1651859450000|2022-05-06 17:50:50|642.19|639.79|641.82|639.42|642.19|639.79|641.57|639.17|0
1651859460000|2022-05-06 17:51:00|641.57|639.17|639.85|637.45|641.57|639.17|639.11|636.71|0
1651859470000|2022-05-06 17:51:10|639.6|637.2|640.83|638.43|640.83|638.43|639.24|636.84|0
1651859480000|2022-05-06 17:51:20|641.08|638.68|641.32|638.92|641.32|638.92|640.83|638.43|0
1651859490000|2022-05-06 17:51:30|640.22|637.82|639.36|636.96|640.22|637.82|639.36|636.96|0
1651859500000|2022-05-06 17:51:40|639.24|636.84|638.13|635.73|639.24|636.84|638.01|635.61|0
1651859510000|2022-05-06 17:51:50|638.37|635.97|640.34|637.94|640.34|637.94|638.37|635.97|0
1651859520000|2022-05-06 17:52:00|639.11|636.71|640.59|638.19|640.59|638.19|639.11|636.71|0
1651859530000|2022-05-06 17:52:10|641.08|638.68|641.57|639.17|641.82|639.42|641.08|638.68|0
1651859540000|2022-05-06 17:52:20|642.06|639.66|644.52|642.12|644.52|642.12|642.06|639.66|0
1651859550000|2022-05-06 17:52:30|644.4|642|644.28|641.88|644.4|642|644.03|641.63|0
1651859560000|2022-05-06 17:52:40|644.03|641.63|644.28|641.88|644.28|641.88|644.03|641.63|0
1651859570000|2022-05-06 17:52:50|644.65|642.25|644.03|641.63|644.77|642.37|644.03|641.63|0
1651859580000|2022-05-06 17:53:00|644.28|641.88|644.52|642.12|644.65|642.25|644.28|641.88|0
1651859590000|2022-05-06 17:53:10|644.77|642.37|644.77|642.37|644.77|642.37|644.77|642.37|0
1651859600000|2022-05-06 17:53:20|646.37|643.97|647.48|645.08|647.72|645.32|646.37|643.97|0
1651859610000|2022-05-06 17:53:30|646.74|644.34|646.98|644.58|646.98|644.58|646.74|644.34|0
1651859620000|2022-05-06 17:53:40|647.23|644.83|647.48|645.08|647.48|645.08|647.23|644.83|0
1651859630000|2022-05-06 17:53:50|646.98|644.58|647.72|645.32|648.59|646.19|646.98|644.58|0
1651859640000|2022-05-06 17:54:00|648.34|645.94|647.72|645.32|648.34|645.94|647.72|645.32|0
1651859650000|2022-05-06 17:54:10|647.97|645.57|647.23|644.83|647.97|645.57|647.11|644.71|0
1651859660000|2022-05-06 17:54:20|647.36|644.96|648.34|645.94|648.84|646.44|647.36|644.96|0
1651859670000|2022-05-06 17:54:30|648.46|646.06|644.65|642.25|648.46|646.06|644.65|642.25|0
1651859680000|2022-05-06 17:54:40|643.78|641.38|646.74|644.34|646.74|644.34|643.78|641.38|0
1651859690000|2022-05-06 17:54:50|646|643.6|646.25|643.85|646.74|644.34|646|643.6|0
1651859700000|2022-05-06 17:55:00|647.23|644.83|646.87|644.47|647.23|644.83|646.25|643.85|0
1651859710000|2022-05-06 17:55:10|647.23|644.83|648.71|646.31|648.71|646.31|647.11|644.71|0
1651859720000|2022-05-06 17:55:20|647.72|645.32|647.72|645.32|647.72|645.32|647.72|645.32|0
1651859730000|2022-05-06 17:55:30|647.23|644.83|646.25|643.85|647.23|644.83|646.25|643.85|0
1651859740000|2022-05-06 17:55:40|646.13|643.73|646.49|644.09|647.23|644.83|646.13|643.73|0
1651859750000|2022-05-06 17:55:50|646.98|644.58|645.75|643.35|646.98|644.58|645.75|643.35|0
1651859760000|2022-05-06 17:56:00|646.49|644.09|647.48|645.08|647.48|645.08|646.49|644.09|0
1651859770000|2022-05-06 17:56:10|648.46|646.06|647.48|645.08|648.59|646.19|647.48|645.08|0
1651859780000|2022-05-06 17:56:20|647.85|645.45|648.95|646.55|648.95|646.55|647.85|645.45|0
1651859790000|2022-05-06 17:56:30|648.71|646.31|648.46|646.06|648.84|646.44|648.46|646.06|0
1651859800000|2022-05-06 17:56:40|648.95|646.55|648.95|646.55|648.95|646.55|648.22|645.82|0
1651859810000|2022-05-06 17:56:50|648.71|646.31|648.46|646.06|648.71|646.31|648.1|645.7|0
1651859820000|2022-05-06 17:57:00|648.84|646.44|648.71|646.31|648.95|646.55|648.71|646.31|0
1651859830000|2022-05-06 17:57:10|648.84|646.44|648.46|646.06|648.84|646.44|647.72|645.32|0
1651859840000|2022-05-06 17:57:20|648.71|646.31|648.34|645.94|648.71|646.31|648.34|645.94|0
1651859850000|2022-05-06 17:57:30|648.95|646.55|649.45|647.05|649.69|647.29|648.95|646.55|0
1651859860000|2022-05-06 17:57:40|648.95|646.55|647.48|645.08|648.95|646.55|647.48|645.08|0
1651859870000|2022-05-06 17:57:50|648.1|645.7|647.72|645.32|648.1|645.7|647.23|644.83|0
1651859880000|2022-05-06 17:58:00|648.22|645.82|647.11|644.71|648.22|645.82|647.11|644.71|0
1651859890000|2022-05-06 17:58:10|646.25|643.85|646.49|644.09|646.74|644.34|646.25|643.85|0
1651859900000|2022-05-06 17:58:20|646|643.6|646|643.6|646.25|643.85|646|643.6|0
1651859910000|2022-05-06 17:58:30|646.37|643.97|647.23|644.83|647.23|644.83|646.37|643.97|0
1651859920000|2022-05-06 17:58:40|647.72|645.32|646.98|644.58|647.97|645.57|646.98|644.58|0
1651859930000|2022-05-06 17:58:50|646.87|644.47|647.36|644.96|647.48|645.08|646.87|644.47|0
1651859940000|2022-05-06 17:59:00|646.74|644.34|645.26|642.86|646.74|644.34|645.26|642.86|0
1651859950000|2022-05-06 17:59:10|645.51|643.11|646.25|643.85|646.25|643.85|645.51|643.11|0
1651859960000|2022-05-06 17:59:20|646|643.6|647.6|645.2|647.97|645.57|645.26|642.86|0
1651859970000|2022-05-06 17:59:30|647.48|645.08|646.25|643.85|647.72|645.32|646.25|643.85|0
1651859980000|2022-05-06 17:59:40|646.74|644.34|647.23|644.83|647.36|644.96|646.74|644.34|0
1651859990000|2022-05-06 17:59:50|647.72|645.32|646.74|644.34|647.97|645.57|646.74|644.34|0
1651860000000|2022-05-06 18:00:00|647.48|645.08|646.74|644.34|649.2|646.8|646.74|644.34|0
1651860010000|2022-05-06 18:00:10|646.62|644.22|649.45|647.05|649.45|647.05|646.62|644.22|0
1651860020000|2022-05-06 18:00:20|649.2|646.8|650.43|648.03|650.43|648.03|649.2|646.8|0
1651860030000|2022-05-06 18:00:30|649.2|646.8|646.49|644.09|649.2|646.8|646.49|644.09|0
1651860040000|2022-05-06 18:00:40|646.87|644.47|647.6|645.2|647.72|645.32|646.87|644.47|0
1651860050000|2022-05-06 18:00:50|647.23|644.83|645.26|642.86|647.23|644.83|645.26|642.86|0
1651860060000|2022-05-06 18:01:00|645.51|643.11|646.98|644.58|646.98|644.58|645.26|642.86|0
1651860070000|2022-05-06 18:01:10|646.49|644.09|645.63|643.23|646.49|644.09|645.63|643.23|0
1651860080000|2022-05-06 18:01:20|645.01|642.61|645.39|642.99|645.75|643.35|644.65|642.25|0
1651860090000|2022-05-06 18:01:30|645.75|643.35|645.75|643.35|646.49|644.09|645.75|643.35|0
1651860100000|2022-05-06 18:01:40|645.51|643.11|644.9|642.5|645.51|643.11|644.9|642.5|0
1651860110000|2022-05-06 18:01:50|644.65|642.25|645.51|643.11|646|643.6|644.65|642.25|0
1651860120000|2022-05-06 18:02:00|645.75|643.35|645.51|643.11|647.48|645.08|645.51|643.11|0
1651860130000|2022-05-06 18:02:10|645.26|642.86|644.28|641.88|645.75|643.35|644.28|641.88|0
1651860140000|2022-05-06 18:02:20|641.2|638.8|642.8|640.4|642.8|640.4|641.2|638.8|0
1651860150000|2022-05-06 18:02:30|643.54|641.14|645.26|642.86|645.26|642.86|643.54|641.14|0
1651860160000|2022-05-06 18:02:40|645.01|642.61|643.05|640.65|645.01|642.61|643.05|640.65|0
1651860170000|2022-05-06 18:02:50|642.06|639.66|642.31|639.91|642.55|640.15|642.06|639.66|0
1651860180000|2022-05-06 18:03:00|642.06|639.66|641.32|638.92|642.55|640.15|641.32|638.92|0
1651860190000|2022-05-06 18:03:10|642.55|640.15|644.28|641.88|644.28|641.88|642.55|640.15|0
1651860200000|2022-05-06 18:03:20|643.78|641.38|645.01|642.61|646|643.6|643.78|641.38|0
1651860210000|2022-05-06 18:03:30|645.51|643.11|644.03|641.63|645.51|643.11|644.03|641.63|0
1651860220000|2022-05-06 18:03:40|645.26|642.86|645.75|643.35|645.75|643.35|645.01|642.61|0
1651860230000|2022-05-06 18:03:50|644.03|641.63|643.17|640.77|644.03|641.63|642.8|640.4|0
1651860240000|2022-05-06 18:04:00|643.54|641.14|642.68|640.28|643.54|641.14|642.43|640.03|0
1651860250000|2022-05-06 18:04:10|643.17|640.77|644.52|642.12|644.52|642.12|643.17|640.77|0
1651860260000|2022-05-06 18:04:20|644.4|642|645.75|643.35|646|643.6|644.4|642|0
1651860270000|2022-05-06 18:04:30|646.49|644.09|646.25|643.85|646.49|644.09|646.25|643.85|0
1651860280000|2022-05-06 18:04:40|647.23|644.83|649.45|647.05|649.45|647.05|647.23|644.83|0
1651860290000|2022-05-06 18:04:50|649.69|647.29|649.45|647.05|649.69|647.29|649.45|647.05|0
1651860300000|2022-05-06 18:05:00|650.43|648.03|651.66|649.26|651.66|649.26|650.43|648.03|0
1651860310000|2022-05-06 18:05:10|653.76|651.36|655.36|652.96|655.36|652.96|653.39|650.99|0
1651860320000|2022-05-06 18:05:20|654.87|652.47|655.85|653.45|655.85|653.45|654.87|652.47|0
1651860330000|2022-05-06 18:05:30|656.23|653.83|655.61|653.21|656.23|653.83|655.61|653.21|0
1651860340000|2022-05-06 18:05:40|655.11|652.71|655.61|653.21|655.61|653.21|655.11|652.71|0
1651860350000|2022-05-06 18:05:50|656.1|653.7|656.35|653.95|656.35|653.95|656.1|653.7|0
1651860360000|2022-05-06 18:06:00|657.33|654.93|657.09|654.69|657.33|654.93|657.09|654.69|0
1651860370000|2022-05-06 18:06:10|656.84|654.44|657.09|654.69|657.33|654.93|656.84|654.44|0
1651860380000|2022-05-06 18:06:20|659.06|656.66|658.07|655.67|659.06|656.66|658.07|655.67|0
1651860390000|2022-05-06 18:06:30|658.32|655.92|658.57|656.17|658.57|656.17|658.32|655.92|0
1651860400000|2022-05-06 18:06:40|658.81|656.41|657.58|655.18|658.81|656.41|657.58|655.18|0
1651860410000|2022-05-06 18:06:50|657.09|654.69|657.83|655.43|657.83|655.43|657.09|654.69|0
1651860420000|2022-05-06 18:07:00|659.55|657.15|658.81|656.41|659.55|657.15|658.32|655.92|0
1651860430000|2022-05-06 18:07:10|659.06|656.66|658.81|656.41|659.31|656.91|658.81|656.41|0
1651860440000|2022-05-06 18:07:20|659.06|656.66|660.05|657.65|660.05|657.65|659.06|656.66|0
1651860450000|2022-05-06 18:07:30|659.55|657.15|659.8|657.4|660.05|657.65|659.55|657.15|0
1651860460000|2022-05-06 18:07:40|660.29|657.89|659.55|657.15|660.29|657.89|659.55|657.15|0
1651860470000|2022-05-06 18:07:50|659.8|657.4|659.68|657.28|659.8|657.4|659.68|657.28|0
1651860480000|2022-05-06 18:08:00|659.8|657.4|658.81|656.41|659.8|657.4|658.32|655.92|0
1651860490000|2022-05-06 18:08:10|658.45|656.05|658.07|655.67|658.45|656.05|657.33|654.93|0
1651860500000|2022-05-06 18:08:20|657.83|655.43|657.83|655.43|658.45|656.05|657.83|655.43|0
1651860510000|2022-05-06 18:08:30|658.07|655.67|657.83|655.43|658.07|655.67|657.58|655.18|0
1651860520000|2022-05-06 18:08:40|658.57|656.17|658.57|656.17|658.57|656.17|658.57|656.17|0
1651860530000|2022-05-06 18:08:50|658.07|655.67|658.07|655.67|658.07|655.67|657.58|655.18|0
1651860540000|2022-05-06 18:09:00|657.83|655.43|658.81|656.41|659.31|656.91|657.83|655.43|0
1651860550000|2022-05-06 18:09:10|659.31|656.91|659.8|657.4|659.8|657.4|658.81|656.41|0
1651860560000|2022-05-06 18:09:20|659.55|657.15|659.93|657.53|659.93|657.53|659.31|656.91|0
1651860570000|2022-05-06 18:09:30|659.55|657.15|659.8|657.4|660.05|657.65|659.55|657.15|0
1651860580000|2022-05-06 18:09:40|659.55|657.15|661.28|658.88|661.28|658.88|659.55|657.15|0
1651860590000|2022-05-06 18:09:50|661.03|658.63|661.53|659.13|661.53|659.13|661.03|658.63|0
1651860600000|2022-05-06 18:10:00|661.41|659.01|661.16|658.76|661.41|659.01|661.03|658.63|0
1651860610000|2022-05-06 18:10:10|661.03|658.63|659.31|656.91|661.03|658.63|659.31|656.91|0
1651860620000|2022-05-06 18:10:20|660.29|657.89|661.28|658.88|661.77|659.37|660.29|657.89|0
1651860630000|2022-05-06 18:10:30|661.03|658.63|660.29|657.89|661.03|658.63|660.05|657.65|0
1651860640000|2022-05-06 18:10:40|660.79|658.39|658.81|656.41|660.79|658.39|658.81|656.41|0
1651860650000|2022-05-06 18:10:50|657.58|655.18|658.32|655.92|658.81|656.41|657.58|655.18|0
1651860660000|2022-05-06 18:11:00|658.45|656.05|660.29|657.89|660.29|657.89|658.45|656.05|0
1651860670000|2022-05-06 18:11:10|660.05|657.65|659.06|656.66|660.05|657.65|659.06|656.66|0
1651860680000|2022-05-06 18:11:20|659.55|657.15|658.81|656.41|659.55|657.15|658.07|655.67|0
1651860690000|2022-05-06 18:11:30|659.31|656.91|656.59|654.19|659.31|656.91|656.59|654.19|0
1651860700000|2022-05-06 18:11:40|656.35|653.95|655.85|653.45|656.35|653.95|655.61|653.21|0
1651860710000|2022-05-06 18:11:50|656.35|653.95|652.28|649.88|656.84|654.44|652.28|649.88|0
1651860720000|2022-05-06 18:12:00|653.64|651.24|654.13|651.73|654.87|652.47|653.64|651.24|0
1651860730000|2022-05-06 18:12:10|653.64|651.24|650.68|648.28|653.64|651.24|650.68|648.28|0
1651860740000|2022-05-06 18:12:20|649.94|647.54|649.94|647.54|650.31|647.91|649.94|647.54|0
1651860750000|2022-05-06 18:12:30|651.17|648.77|650.43|648.03|652.4|650|650.43|648.03|0
1651860760000|2022-05-06 18:12:40|651.17|648.77|651.42|649.02|651.91|649.51|651.17|648.77|0
1651860770000|2022-05-06 18:12:50|651.17|648.77|650.92|648.52|651.42|649.02|650.92|648.52|0
1651860780000|2022-05-06 18:13:00|651.17|648.77|650.92|648.52|652.16|649.76|650.68|648.28|0
1651860790000|2022-05-06 18:13:10|651.42|649.02|652.9|650.5|652.9|650.5|651.42|649.02|0
1651860800000|2022-05-06 18:13:20|652.78|650.38|652.65|650.25|652.78|650.38|652.16|649.76|0
1651860810000|2022-05-06 18:13:30|651.66|649.26|653.14|650.74|653.14|650.74|651.66|649.26|0
1651860820000|2022-05-06 18:13:40|653.64|651.24|653.39|650.99|653.64|651.24|653.39|650.99|0
1651860830000|2022-05-06 18:13:50|653.14|650.74|653.64|651.24|654.13|651.73|653.14|650.74|0
1651860840000|2022-05-06 18:14:00|653.39|650.99|652.4|650|653.64|651.24|652.4|650|0
1651860850000|2022-05-06 18:14:10|652.16|649.76|651.17|648.77|652.65|650.25|651.17|648.77|0
1651860860000|2022-05-06 18:14:20|651.66|649.26|653.76|651.36|653.76|651.36|651.66|649.26|0
1651860870000|2022-05-06 18:14:30|653.88|651.48|654.62|652.22|654.62|652.22|653.88|651.48|0
1651860880000|2022-05-06 18:14:40|655.61|653.21|654.37|651.97|655.61|653.21|654.37|651.97|0
1651860890000|2022-05-06 18:14:50|654.01|651.61|652.9|650.5|654.01|651.61|652.65|650.25|0
1651860900000|2022-05-06 18:15:00|653.14|650.74|650.68|648.28|653.14|650.74|649.94|647.54|0
1651860910000|2022-05-06 18:15:10|651.17|648.77|651.91|649.51|651.91|649.51|651.17|648.77|0
1651860920000|2022-05-06 18:15:20|651.66|649.26|650.68|648.28|651.66|649.26|650.43|648.03|0
1651860930000|2022-05-06 18:15:30|650.92|648.52|650.92|648.52|650.92|648.52|649.94|647.54|0
1651860940000|2022-05-06 18:15:40|650.43|648.03|649.69|647.29|650.68|648.28|649.69|647.29|0
1651860950000|2022-05-06 18:15:50|649.2|646.8|646.74|644.34|649.2|646.8|646.24|643.84|0
1651860960000|2022-05-06 18:16:00|646.49|644.09|647.48|645.08|647.48|645.08|646|643.6|0
1651860970000|2022-05-06 18:16:10|647.72|645.32|649.69|647.29|649.69|647.29|647.72|645.32|0
1651860980000|2022-05-06 18:16:20|651.91|649.51|652.04|649.64|652.04|649.64|651.66|649.26|0
1651860990000|2022-05-06 18:16:30|651.91|649.51|651.17|648.77|652.16|649.76|651.17|648.77|0
1651861000000|2022-05-06 18:16:40|651.42|649.02|651.91|649.51|652.28|649.88|651.42|649.02|0
1651861010000|2022-05-06 18:16:50|652.16|649.76|654.62|652.22|654.62|652.22|652.16|649.76|0
1651861020000|2022-05-06 18:17:00|653.88|651.48|653.39|650.99|654.26|651.86|653.39|650.99|0
1651861030000|2022-05-06 18:17:10|653.27|650.87|652.53|650.13|653.27|650.87|652.53|650.13|0
1651861040000|2022-05-06 18:17:20|651.91|649.51|651.66|649.26|651.91|649.51|651.42|649.02|0
1651861050000|2022-05-06 18:17:30|652.65|650.25|652.16|649.76|652.65|650.25|651.66|649.26|0
1651861060000|2022-05-06 18:17:40|647.48|645.08|648.21|645.81|648.21|645.81|647.48|645.08|0
1651861070000|2022-05-06 18:17:50|648.95|646.55|650.07|647.67|650.07|647.67|648.83|646.43|0
1651861080000|2022-05-06 18:18:00|650.68|648.28|647.72|645.32|650.68|648.28|647.72|645.32|0
1651861090000|2022-05-06 18:18:10|650.18|647.78|651.17|648.77|651.17|648.77|650.18|647.78|0
1651861100000|2022-05-06 18:18:20|651.66|649.26|651.3|648.9|651.66|649.26|651.3|648.9|0
1651861110000|2022-05-06 18:18:30|651.17|648.77|648.46|646.06|651.17|648.77|648.46|646.06|0
1651861120000|2022-05-06 18:18:40|648.21|645.81|649.2|646.8|649.45|647.05|648.21|645.81|0
1651861130000|2022-05-06 18:18:50|650.43|648.03|648.95|646.55|650.43|648.03|648.95|646.55|0
1651861140000|2022-05-06 18:19:00|649.45|647.05|648.95|646.55|649.94|647.54|648.95|646.55|0
1651861150000|2022-05-06 18:19:10|649.94|647.54|651.54|649.14|651.66|649.26|649.94|647.54|0
1651861160000|2022-05-06 18:19:20|651.91|649.51|653.63|651.23|653.63|651.23|651.91|649.51|0
1651861170000|2022-05-06 18:19:30|653.39|650.99|653.39|650.99|653.39|650.99|652.9|650.5|0
1651861180000|2022-05-06 18:19:40|653.14|650.74|653.27|650.87|653.88|651.48|653.14|650.74|0
1651861190000|2022-05-06 18:19:50|652.9|650.5|654.13|651.73|654.13|651.73|652.04|649.64|0
1651861200000|2022-05-06 18:20:00|656.35|653.95|655.85|653.45|656.35|653.95|655.85|653.45|0
1651861210000|2022-05-06 18:20:10|654.75|652.35|654.26|651.86|655|652.6|654.26|651.86|0
1651861220000|2022-05-06 18:20:20|655.11|652.71|655.61|653.21|655.61|653.21|654.62|652.22|0
1651861230000|2022-05-06 18:20:30|656.1|653.7|656.84|654.44|657.09|654.69|656.1|653.7|0
1651861240000|2022-05-06 18:20:40|655.85|653.45|656.59|654.19|656.72|654.32|655.85|653.45|0
1651861250000|2022-05-06 18:20:50|657.83|655.43|656.84|654.44|657.83|655.43|656.84|654.44|0
1651861260000|2022-05-06 18:21:00|656.35|653.95|656.97|654.57|656.97|654.57|655.61|653.21|0
1651861270000|2022-05-06 18:21:10|657.33|654.93|657.83|655.43|658.2|655.8|657.33|654.93|0
1651861280000|2022-05-06 18:21:20|657.33|654.93|657.83|655.43|657.83|655.43|657.21|654.81|0
1651861290000|2022-05-06 18:21:30|658.07|655.67|658.07|655.67|658.07|655.67|658.07|655.67|0
1651861300000|2022-05-06 18:21:40|657.09|654.69|657.09|654.69|657.58|655.18|657.09|654.69|0
1651861310000|2022-05-06 18:21:50|658.07|655.67|658.32|655.92|658.32|655.92|658.07|655.67|0
1651861320000|2022-05-06 18:22:00|657.33|654.93|658.07|655.67|658.32|655.92|657.33|654.93|0
1651861330000|2022-05-06 18:22:10|658.2|655.8|657.58|655.18|658.2|655.8|657.33|654.93|0
1651861340000|2022-05-06 18:22:20|656.97|654.57|658.32|655.92|658.32|655.92|656.97|654.57|0
1651861350000|2022-05-06 18:22:30|658.07|655.67|657.33|654.93|658.07|655.67|657.33|654.93|0
1651861360000|2022-05-06 18:22:40|657.58|655.18|657.09|654.69|657.58|655.18|657.09|654.69|0
1651861370000|2022-05-06 18:22:50|657.33|654.93|657.33|654.93|657.58|655.18|657.33|654.93|0
1651861380000|2022-05-06 18:23:00|657.21|654.81|657.09|654.69|657.21|654.81|656.1|653.7|0
1651861390000|2022-05-06 18:23:10|657.33|654.93|656.1|653.7|657.33|654.93|656.1|653.7|0
1651861400000|2022-05-06 18:23:20|656.35|653.95|657.58|655.18|658.32|655.92|656.35|653.95|0
1651861410000|2022-05-06 18:23:30|657.33|654.93|657.09|654.69|657.33|654.93|657.09|654.69|0
1651861420000|2022-05-06 18:23:40|656.59|654.19|657.83|655.43|657.83|655.43|656.59|654.19|0
1651861430000|2022-05-06 18:23:50|656.84|654.44|654.99|652.59|656.84|654.44|654.99|652.59|0
1651861440000|2022-05-06 18:24:00|655.61|653.21|655.98|653.58|656.47|654.07|655.61|653.21|0
1651861450000|2022-05-06 18:24:10|655.11|652.71|652.16|649.76|655.11|652.71|652.16|649.76|0
1651861460000|2022-05-06 18:24:20|651.17|648.77|651.17|648.77|651.42|649.02|651.05|648.65|0
1651861470000|2022-05-06 18:24:30|652.16|649.76|653.02|650.62|653.02|650.62|651.91|649.51|0
1651861480000|2022-05-06 18:24:40|653.88|651.48|654.99|652.59|654.99|652.59|653.76|651.36|0
1651861490000|2022-05-06 18:24:50|656.23|653.83|655.49|653.09|656.23|653.83|655.49|653.09|0
1651861500000|2022-05-06 18:25:00|657.09|654.69|657.83|655.43|657.83|655.43|657.09|654.69|0
1651861510000|2022-05-06 18:25:10|656.59|654.19|656.84|654.44|656.84|654.44|655.36|652.96|0
1651861520000|2022-05-06 18:25:20|657.09|654.69|658.07|655.67|658.07|655.67|657.09|654.69|0
1651861530000|2022-05-06 18:25:30|658.32|655.92|658.32|655.92|658.32|655.92|658.32|655.92|0
1651861540000|2022-05-06 18:25:40|659.06|656.66|659.55|657.15|659.55|657.15|659.06|656.66|0
1651861550000|2022-05-06 18:25:50|663.5|661.1|663.01|660.61|663.5|661.1|662.76|660.36|0
1651861560000|2022-05-06 18:26:00|662.27|659.87|662.51|660.11|662.51|660.11|662.15|659.75|0
1651861570000|2022-05-06 18:26:10|663.13|660.73|663.88|661.48|664.24|661.84|663.13|660.73|0
1651861580000|2022-05-06 18:26:20|663.75|661.35|662.51|660.11|663.75|661.35|662.51|660.11|0
1651861590000|2022-05-06 18:26:30|663.25|660.85|661.53|659.13|663.25|660.85|661.53|659.13|0
1651861600000|2022-05-06 18:26:40|661.28|658.88|661.53|659.13|661.9|659.5|661.28|658.88|0
1651861610000|2022-05-06 18:26:50|661.65|659.25|661.53|659.13|661.77|659.37|661.03|658.63|0
1651861620000|2022-05-06 18:27:00|661.28|658.88|660.79|658.39|661.28|658.88|660.79|658.39|0
1651861630000|2022-05-06 18:27:10|656.84|654.44|657.09|654.69|658.07|655.67|656.84|654.44|0
1651861640000|2022-05-06 18:27:20|657.58|655.18|659.55|657.15|659.55|657.15|657.58|655.18|0
1651861650000|2022-05-06 18:27:30|659.68|657.28|658.57|656.17|659.68|657.28|657.33|654.93|0
1651861660000|2022-05-06 18:27:40|658.2|655.8|656.47|654.07|658.2|655.8|656.47|654.07|0
1651861670000|2022-05-06 18:27:50|657.33|654.93|657.83|655.43|659.06|656.66|657.33|654.93|0
1651861680000|2022-05-06 18:28:00|658.07|655.67|658.81|656.41|658.81|656.41|657.83|655.43|0
1651861690000|2022-05-06 18:28:10|661.03|658.63|658.07|655.67|661.03|658.63|658.07|655.67|0
1651861700000|2022-05-06 18:28:20|658.57|656.17|660.05|657.65|660.05|657.65|658.07|655.67|0
1651861710000|2022-05-06 18:28:30|659.8|657.4|658.81|656.41|659.8|657.4|658.32|655.92|0
1651861720000|2022-05-06 18:28:40|659.55|657.15|658.57|656.17|659.55|657.15|658.57|656.17|0
1651861730000|2022-05-06 18:28:50|658.07|655.67|658.81|656.41|658.81|656.41|657.58|655.18|0
1651861740000|2022-05-06 18:29:00|658.07|655.67|658.57|656.17|658.69|656.29|658.07|655.67|0
1651861750000|2022-05-06 18:29:10|657.58|655.18|659.06|656.66|659.06|656.66|657.58|655.18|0
1651861760000|2022-05-06 18:29:20|658.32|655.92|658.07|655.67|659.31|656.91|658.07|655.67|0
1651861770000|2022-05-06 18:29:30|657.83|655.43|660.29|657.89|660.29|657.89|657.83|655.43|0
1651861780000|2022-05-06 18:29:40|661.28|658.88|660.29|657.89|661.28|658.88|659.8|657.4|0
1651861790000|2022-05-06 18:29:50|660.05|657.65|660.05|657.65|660.29|657.89|660.05|657.65|0
1651861800000|2022-05-06 18:30:00|659.55|657.15|659.55|657.15|660.17|657.77|658.57|656.17|0
1651861810000|2022-05-06 18:30:10|658.94|656.54|660.29|657.89|660.29|657.89|658.94|656.54|0
1651861820000|2022-05-06 18:30:20|659.55|657.15|656.47|654.07|659.55|657.15|655.85|653.45|0
1651861830000|2022-05-06 18:30:30|657.33|654.93|657.83|655.43|657.83|655.43|657.33|654.93|0
1651861840000|2022-05-06 18:30:40|658.32|655.92|662.64|660.24|662.64|660.24|658.32|655.92|0
1651861850000|2022-05-06 18:30:50|661.28|658.88|660.91|658.51|661.53|659.13|660.91|658.51|0
1651861860000|2022-05-06 18:31:00|660.79|658.39|661.03|658.63|661.16|658.76|660.79|658.39|0
1651861870000|2022-05-06 18:31:10|660.29|657.89|659.06|656.66|661.28|658.88|659.06|656.66|0
1651861880000|2022-05-06 18:31:20|660.05|657.65|660.54|658.14|661.41|659.01|660.05|657.65|0
1651861890000|2022-05-06 18:31:30|661.53|659.13|662.02|659.62|662.02|659.62|661.03|658.63|0
1651861900000|2022-05-06 18:31:40|662.76|660.36|661.77|659.37|662.76|660.36|661.53|659.13|0
1651861910000|2022-05-06 18:31:50|662.76|660.36|661.9|659.5|663.01|660.61|661.9|659.5|0
1651861920000|2022-05-06 18:32:00|662.15|659.75|665.23|662.83|665.23|662.83|662.15|659.75|0
1651861930000|2022-05-06 18:32:10|666.46|664.06|666.71|664.31|666.71|664.31|665.97|663.57|0
1651861940000|2022-05-06 18:32:20|666.21|663.81|666.84|664.44|666.84|664.44|665.85|663.45|0
1651861950000|2022-05-06 18:32:30|666.71|664.31|666.96|664.56|666.96|664.56|666.21|663.81|0
1651861960000|2022-05-06 18:32:40|667.45|665.05|667.33|664.93|667.45|665.05|667.33|664.93|0
1651861970000|2022-05-06 18:32:50|667.45|665.05|667.7|665.3|667.7|665.3|667.2|664.8|0
1651861980000|2022-05-06 18:33:00|667.45|665.05|667.2|664.8|667.45|665.05|666.96|664.56|0
1651861990000|2022-05-06 18:33:10|666.84|664.44|666.71|664.31|666.96|664.56|666.71|664.31|0
1651862000000|2022-05-06 18:33:20|666.84|664.44|666.71|664.31|666.84|664.44|666.34|663.94|0
1651862010000|2022-05-06 18:33:30|666.46|664.06|666.96|664.56|666.96|664.56|666.46|664.06|0
1651862020000|2022-05-06 18:33:40|666.21|663.81|664.73|662.33|666.21|663.81|664.73|662.33|0
1651862030000|2022-05-06 18:33:50|665.08|662.68|664.34|661.94|665.08|662.68|663.85|661.45|0
1651862040000|2022-05-06 18:34:00|663.36|660.96|664.83|662.43|664.83|662.43|663.36|660.96|0
1651862050000|2022-05-06 18:34:10|665.22|662.82|664.61|662.21|665.96|663.56|664.61|662.21|0
1651862060000|2022-05-06 18:34:20|664.73|662.33|664.12|661.72|664.97|662.57|663.99|661.59|0
1651862070000|2022-05-06 18:34:30|664.97|662.57|665.46|663.06|665.46|663.06|664.73|662.33|0
1651862080000|2022-05-06 18:34:40|666.2|663.8|665.22|662.82|666.2|663.8|665.22|662.82|0
1651862090000|2022-05-06 18:34:50|665.46|663.06|664.85|662.45|665.46|663.06|664.61|662.21|0
1651862100000|2022-05-06 18:35:00|664.48|662.08|663.25|660.85|664.48|662.08|663.25|660.85|0
1651862110000|2022-05-06 18:35:10|664.73|662.33|666.2|663.8|666.2|663.8|664.36|661.96|0
1651862120000|2022-05-06 18:35:20|665.59|663.19|665.46|663.06|666.2|663.8|665.46|663.06|0
1651862130000|2022-05-06 18:35:30|665.59|663.19|666.2|663.8|666.2|663.8|665.59|663.19|0
1651862140000|2022-05-06 18:35:40|665.22|662.82|664.48|662.08|665.46|663.06|664.48|662.08|0
1651862150000|2022-05-06 18:35:50|664.73|662.33|661.53|659.13|664.73|662.33|661.29|658.89|0
1651862160000|2022-05-06 18:36:00|662.76|660.36|662.51|660.11|664.48|662.08|662.51|660.11|0
1651862170000|2022-05-06 18:36:10|662.27|659.87|662.02|659.62|662.51|660.11|662.02|659.62|0
1651862180000|2022-05-06 18:36:20|662.27|659.87|663.25|660.85|663.25|660.85|662.27|659.87|0
1651862190000|2022-05-06 18:36:30|663.13|660.73|662.27|659.87|663.13|660.73|662.27|659.87|0
1651862200000|2022-05-06 18:36:40|662.76|660.36|663.25|660.85|663.74|661.34|662.76|660.36|0
1651862210000|2022-05-06 18:36:50|663.99|661.59|665.46|663.06|665.46|663.06|663.5|661.1|0
1651862220000|2022-05-06 18:37:00|665.1|662.7|664.23|661.83|665.1|662.7|664.23|661.83|0
1651862230000|2022-05-06 18:37:10|664.48|662.08|665.22|662.82|665.22|662.82|664.48|662.08|0
1651862240000|2022-05-06 18:37:20|663.99|661.59|664.73|662.33|665.22|662.82|663.99|661.59|0
1651862250000|2022-05-06 18:37:30|665.46|663.06|665.35|662.95|665.46|663.06|664.48|662.08|0
1651862260000|2022-05-06 18:37:40|664.97|662.57|665.96|663.56|665.96|663.56|664.97|662.57|0
1651862270000|2022-05-06 18:37:50|665.71|663.31|665.71|663.31|666.45|664.05|665.59|663.19|0
1651862280000|2022-05-06 18:38:00|665.22|662.82|663.74|661.34|666.2|663.8|663.74|661.34|0
1651862290000|2022-05-06 18:38:10|663.99|661.59|665.96|663.56|665.96|663.56|663.99|661.59|0
1651862300000|2022-05-06 18:38:20|665.22|662.82|665.1|662.7|665.22|662.82|664.97|662.57|0
1651862310000|2022-05-06 18:38:30|664.73|662.33|665.96|663.56|665.96|663.56|664.73|662.33|0
1651862320000|2022-05-06 18:38:40|665.59|663.19|666.69|664.29|666.94|664.54|665.59|663.19|0
1651862330000|2022-05-06 18:38:50|666.94|664.54|666.94|664.54|667.18|664.78|666.94|664.54|0
1651862340000|2022-05-06 18:39:00|666.69|664.29|668.17|665.77|668.17|665.77|666.45|664.05|0
1651862350000|2022-05-06 18:39:10|667.18|664.78|667.68|665.28|667.68|665.28|667.18|664.78|0
1651862360000|2022-05-06 18:39:20|667.92|665.52|667.68|665.28|668.41|666.01|667.68|665.28|0
1651862370000|2022-05-06 18:39:30|668.17|665.77|667.18|664.78|668.17|665.77|667.18|664.78|0
1651862380000|2022-05-06 18:39:40|666.94|664.54|666.45|664.05|666.94|664.54|666.45|664.05|0
1651862390000|2022-05-06 18:39:50|666.69|664.29|665.71|663.31|666.94|664.54|665.71|663.31|0
1651862400000|2022-05-06 18:40:00|665.46|663.06|663.87|661.47|665.46|663.06|663.87|661.47|0
1651862410000|2022-05-06 18:40:10|663.74|661.34|662.02|659.62|663.74|661.34|662.02|659.62|0
1651862420000|2022-05-06 18:40:20|662.51|660.11|660.06|657.66|662.76|660.36|660.06|657.66|0
1651862430000|2022-05-06 18:40:30|660.55|658.15|660.68|658.28|661.28|658.88|660.55|658.15|0
1651862440000|2022-05-06 18:40:40|659.57|657.17|662.64|660.24|662.64|660.24|659.57|657.17|0
1651862450000|2022-05-06 18:40:50|661.9|659.5|661.28|658.88|661.9|659.5|660.55|658.15|0
1651862460000|2022-05-06 18:41:00|662.27|659.87|660.06|657.66|662.27|659.87|660.06|657.66|0
1651862470000|2022-05-06 18:41:10|661.28|658.88|662.02|659.62|662.02|659.62|661.28|658.88|0
1651862480000|2022-05-06 18:41:20|662.76|660.36|661.28|658.88|662.76|660.36|661.28|658.88|0
1651862490000|2022-05-06 18:41:30|662.02|659.62|661.78|659.38|662.02|659.62|661.78|659.38|0
1651862500000|2022-05-06 18:41:40|661.53|659.13|661.28|658.88|661.53|659.13|661.28|658.88|0
1651862510000|2022-05-06 18:41:50|661.78|659.38|661.04|658.64|661.78|659.38|660.55|658.15|0
1651862520000|2022-05-06 18:42:00|662.02|659.62|662.27|659.87|662.27|659.87|660.18|657.78|0
1651862530000|2022-05-06 18:42:10|662.51|660.11|661.9|659.5|662.51|660.11|661.41|659.01|0
1651862540000|2022-05-06 18:42:20|661.41|659.01|662.02|659.62|662.02|659.62|661.41|659.01|0
1651862550000|2022-05-06 18:42:30|661.78|659.38|660.55|658.15|662.02|659.62|660.55|658.15|0
1651862560000|2022-05-06 18:42:40|660.92|658.52|660.79|658.39|660.92|658.52|660.18|657.78|0
1651862570000|2022-05-06 18:42:50|661.04|658.64|660.92|658.52|661.04|658.64|660.3|657.9|0
1651862580000|2022-05-06 18:43:00|661.28|658.88|661.04|658.64|661.28|658.88|661.04|658.64|0
1651862590000|2022-05-06 18:43:10|660.55|658.15|661.04|658.64|661.28|658.88|660.55|658.15|0
1651862600000|2022-05-06 18:43:20|660.79|658.39|661.53|659.13|661.53|659.13|660.79|658.39|0
1651862610000|2022-05-06 18:43:30|661.28|658.88|661.28|658.88|661.78|659.38|661.28|658.88|0
1651862620000|2022-05-06 18:43:40|661.04|658.64|661.53|659.13|661.53|659.13|660.3|657.9|0
1651862630000|2022-05-06 18:43:50|662.51|660.11|663|660.6|663.62|661.22|662.51|660.11|0
1651862640000|2022-05-06 18:44:00|662.76|660.36|664.73|662.33|664.73|662.33|662.51|660.11|0
1651862650000|2022-05-06 18:44:10|663.74|661.34|664.48|662.08|664.73|662.33|663.74|661.34|0
1651862660000|2022-05-06 18:44:20|664.97|662.57|666.69|664.29|666.69|664.29|664.97|662.57|0
1651862670000|2022-05-06 18:44:30|666.45|664.05|666.94|664.54|666.94|664.54|666.45|664.05|0
1651862680000|2022-05-06 18:44:40|666.69|664.29|666.69|664.29|667.18|664.78|666.69|664.29|0
1651862690000|2022-05-06 18:44:50|667.68|665.28|667.31|664.91|667.68|665.28|667.31|664.91|0
1651862700000|2022-05-06 18:45:00|667.92|665.52|667.68|665.28|668.3|665.9|667.68|665.28|0
1651862710000|2022-05-06 18:45:10|666.69|664.29|666.33|663.93|666.69|664.29|665.95|663.55|0
1651862720000|2022-05-06 18:45:20|666.45|664.05|664.97|662.57|666.45|664.05|664.97|662.57|0
1651862730000|2022-05-06 18:45:30|665.46|663.06|666.69|664.29|667.18|664.78|665.46|663.06|0
1651862740000|2022-05-06 18:45:40|665.84|663.44|666.69|664.29|666.69|664.29|665.34|662.94|0
1651862750000|2022-05-06 18:45:50|666.45|664.05|666.45|664.05|667.18|664.78|666.45|664.05|0
1651862760000|2022-05-06 18:46:00|666.94|664.54|666.82|664.42|666.94|664.54|666.82|664.42|0
1651862770000|2022-05-06 18:46:10|666.57|664.17|665.46|663.06|666.57|664.17|665.22|662.82|0
1651862780000|2022-05-06 18:46:20|665.59|663.19|664.23|661.83|665.59|663.19|664.23|661.83|0
1651862790000|2022-05-06 18:46:30|664.48|662.08|663|660.6|664.48|662.08|663|660.6|0
1651862800000|2022-05-06 18:46:40|662.76|660.36|662.02|659.62|663|660.6|662.02|659.62|0
1651862810000|2022-05-06 18:46:50|662.4|660|662.27|659.87|662.76|660.36|662.27|659.87|0
1651862820000|2022-05-06 18:47:00|662.51|660.11|663.5|661.1|664.23|661.83|662.51|660.11|0
1651862830000|2022-05-06 18:47:10|663.99|661.59|666.2|663.8|666.2|663.8|663.99|661.59|0
1651862840000|2022-05-06 18:47:20|666.08|663.68|668.3|665.9|668.3|665.9|665.71|663.31|0
1651862850000|2022-05-06 18:47:30|668.17|665.77|668.3|665.9|668.66|666.26|668.05|665.65|0
1651862860000|2022-05-06 18:47:40|667.92|665.52|668.41|666.01|668.66|666.26|667.92|665.52|0
1651862870000|2022-05-06 18:47:50|668.66|666.26|668.66|666.26|668.66|666.26|668.17|665.77|0
1651862880000|2022-05-06 18:48:00|668.54|666.14|665.46|663.06|668.54|666.14|665.46|663.06|0
1651862890000|2022-05-06 18:48:10|664.73|662.33|664.23|661.83|664.73|662.33|663|660.6|0
1651862900000|2022-05-06 18:48:20|664.97|662.57|665.22|662.82|665.95|663.55|664.97|662.57|0
1651862910000|2022-05-06 18:48:30|664.73|662.33|664.73|662.33|665.46|663.06|664.73|662.33|0
1651862920000|2022-05-06 18:48:40|664.97|662.57|665.71|663.31|665.71|663.31|663.99|661.59|0
1651862930000|2022-05-06 18:48:50|665.46|663.06|664.48|662.08|665.46|663.06|664.48|662.08|0
1651862940000|2022-05-06 18:49:00|664.12|661.72|659.81|657.41|664.12|661.72|659.81|657.41|0
1651862950000|2022-05-06 18:49:10|658.34|655.94|657.35|654.95|658.34|655.94|657.35|654.95|0
1651862960000|2022-05-06 18:49:20|655.88|653.48|654.41|652.01|655.88|653.48|654.41|652.01|0
1651862970000|2022-05-06 18:49:30|654.9|652.5|654.65|652.25|654.9|652.5|654.41|652.01|0
1651862980000|2022-05-06 18:49:40|654.78|652.38|655.14|652.74|655.14|652.74|654.78|652.38|0
1651862990000|2022-05-06 18:49:50|655.27|652.87|653.92|651.52|655.64|653.24|653.92|651.52|0
1651863000000|2022-05-06 18:50:00|655.39|652.99|651.71|649.31|655.88|653.48|651.71|649.31|0
1651863010000|2022-05-06 18:50:10|649.5|647.1|649.14|646.74|649.5|647.1|647.67|645.27|0
1651863020000|2022-05-06 18:50:20|646.31|643.91|648.52|646.12|648.52|646.12|645.82|643.42|0
1651863030000|2022-05-06 18:50:30|646.56|644.16|646.31|643.91|646.56|644.16|645.82|643.42|0
1651863040000|2022-05-06 18:50:40|647.29|644.89|649.5|647.1|649.5|647.1|647.29|644.89|0
1651863050000|2022-05-06 18:50:50|649.26|646.86|649.26|646.86|649.99|647.59|649.26|646.86|0
1651863060000|2022-05-06 18:51:00|649.75|647.35|647.78|645.38|650.24|647.84|647.78|645.38|0
1651863070000|2022-05-06 18:51:10|648.52|646.12|651.22|648.82|651.22|648.82|648.52|646.12|0
1651863080000|2022-05-06 18:51:20|650.97|648.57|649.99|647.59|650.97|648.57|649.99|647.59|0
1651863090000|2022-05-06 18:51:30|649.75|647.35|649.75|647.35|650.61|648.21|649.75|647.35|0
1651863100000|2022-05-06 18:51:40|650.73|648.33|651.1|648.7|651.46|649.06|650.73|648.33|0
1651863110000|2022-05-06 18:51:50|650.73|648.33|651.46|649.06|651.46|649.06|649.99|647.59|0
1651863120000|2022-05-06 18:52:00|651.22|648.82|650.24|647.84|651.22|648.82|649.75|647.35|0
1651863130000|2022-05-06 18:52:10|650.12|647.72|649.75|647.35|650.73|648.33|649.75|647.35|0
1651863140000|2022-05-06 18:52:20|650.24|647.84|650.48|648.08|650.48|648.08|650.24|647.84|0
1651863150000|2022-05-06 18:52:30|649.75|647.35|651.35|648.95|651.35|648.95|649.01|646.61|0
1651863160000|2022-05-06 18:52:40|650.48|648.08|652.2|649.8|652.2|649.8|650.48|648.08|0
1651863170000|2022-05-06 18:52:50|652.44|650.04|652.2|649.8|652.44|650.04|652.2|649.8|0
1651863180000|2022-05-06 18:53:00|651.22|648.82|650.97|648.57|651.71|649.31|650.97|648.57|0
1651863190000|2022-05-06 18:53:10|651.1|648.7|651.46|649.06|651.95|649.55|651.1|648.7|0
1651863200000|2022-05-06 18:53:20|651.84|649.44|652.2|649.8|652.2|649.8|651.84|649.44|0
1651863210000|2022-05-06 18:53:30|652.08|649.68|653.18|650.78|653.18|650.78|651.95|649.55|0
1651863220000|2022-05-06 18:53:40|652.93|650.53|651.22|648.82|652.93|650.53|651.22|648.82|0
1651863230000|2022-05-06 18:53:50|650.97|648.57|649.99|647.59|651.71|649.31|649.75|647.35|0
1651863240000|2022-05-06 18:54:00|650.36|647.96|650.48|648.08|650.97|648.57|650.36|647.96|0
1651863250000|2022-05-06 18:54:10|648.03|645.63|646.69|644.29|648.03|645.63|646.07|643.67|0
1651863260000|2022-05-06 18:54:20|646.56|644.16|648.03|645.63|648.16|645.76|645.82|643.42|0
1651863270000|2022-05-06 18:54:30|647.42|645.02|645.82|643.42|648.27|645.87|645.82|643.42|0
1651863280000|2022-05-06 18:54:40|647.05|644.65|647.54|645.14|648.27|645.87|647.05|644.65|0
1651863290000|2022-05-06 18:54:50|648.27|645.87|646.93|644.53|648.27|645.87|646.8|644.4|0
1651863300000|2022-05-06 18:55:00|645.58|643.18|644.6|642.2|645.58|643.18|643.13|640.73|0
1651863310000|2022-05-06 18:55:10|644.23|641.83|644.35|641.95|644.35|641.95|644.11|641.71|0
1651863320000|2022-05-06 18:55:20|643.86|641.46|647.05|644.65|647.05|644.65|643.86|641.46|0
1651863330000|2022-05-06 18:55:30|648.52|646.12|649.01|646.61|649.01|646.61|648.52|646.12|0
1651863340000|2022-05-06 18:55:40|650.24|647.84|651.46|649.06|651.46|649.06|650.24|647.84|0
1651863350000|2022-05-06 18:55:50|650.73|648.33|650.97|648.57|651.1|648.7|650.48|648.08|0
1651863360000|2022-05-06 18:56:00|651.22|648.82|649.25|646.85|651.22|648.82|649.25|646.85|0
1651863370000|2022-05-06 18:56:10|649.75|647.35|648.16|645.76|650.24|647.84|648.16|645.76|0
1651863380000|2022-05-06 18:56:20|648.52|646.12|649.5|647.1|649.75|647.35|648.52|646.12|0
1651863390000|2022-05-06 18:56:30|650.48|648.08|652.2|649.8|652.93|650.53|650.48|648.08|0
1651863400000|2022-05-06 18:56:40|651.71|649.31|651.71|649.31|652.57|650.17|651.71|649.31|0
1651863410000|2022-05-06 18:56:50|650.97|648.57|650.48|648.08|650.97|648.57|650.48|648.08|0
1651863420000|2022-05-06 18:57:00|651.95|649.55|651.71|649.31|653.06|650.66|651.71|649.31|0
1651863430000|2022-05-06 18:57:10|651.22|648.82|649.75|647.35|651.22|648.82|649.63|647.23|0
1651863440000|2022-05-06 18:57:20|650.48|648.08|650.24|647.84|651.95|649.55|650.24|647.84|0
1651863450000|2022-05-06 18:57:30|649.75|647.35|649.01|646.61|649.99|647.59|648.89|646.49|0
1651863460000|2022-05-06 18:57:40|647.78|645.38|647.78|645.38|647.78|645.38|647.67|645.27|0
1651863470000|2022-05-06 18:57:50|647.54|645.14|646.8|644.4|647.54|645.14|645.58|643.18|0
1651863480000|2022-05-06 18:58:00|645.82|643.42|644.84|642.44|646.44|644.04|644.84|642.44|0
1651863490000|2022-05-06 18:58:10|645.82|643.42|645.33|642.93|645.82|643.42|644.84|642.44|0
1651863500000|2022-05-06 18:58:20|646.56|644.16|648.52|646.12|648.52|646.12|646.56|644.16|0
1651863510000|2022-05-06 18:58:30|647.78|645.38|647.54|645.14|647.78|645.38|647.29|644.89|0
1651863520000|2022-05-06 18:58:40|646.8|644.4|647.67|645.27|647.67|645.27|646.31|643.91|0
1651863530000|2022-05-06 18:58:50|647.54|645.14|648.03|645.63|648.76|646.36|647.54|645.14|0
1651863540000|2022-05-06 18:59:00|647.54|645.14|648.52|646.12|648.76|646.36|647.54|645.14|0
1651863550000|2022-05-06 18:59:10|649.01|646.61|648.52|646.12|649.75|647.35|648.27|645.87|0
1651863560000|2022-05-06 18:59:20|649.5|647.1|650.12|647.72|650.12|647.72|649.5|647.1|0
1651863570000|2022-05-06 18:59:30|650.73|648.33|655.39|652.99|655.63|653.23|650.73|648.33|0
1651863580000|2022-05-06 18:59:40|655.03|652.63|655.14|652.74|655.88|653.48|655.03|652.63|0
1651863590000|2022-05-06 18:59:50|655.63|653.23|659.32|656.92|659.32|656.92|655.63|653.23|0
1651863600000|2022-05-06 19:00:00|658.83|656.43|656.37|653.97|658.83|656.43|656.37|653.97|0
1651863610000|2022-05-06 19:00:10|657.6|655.2|661.53|659.13|663.74|661.34|657.6|655.2|0
1651863620000|2022-05-06 19:00:20|660.92|658.52|659.32|656.92|661.28|658.88|659.32|656.92|0
1651863630000|2022-05-06 19:00:30|660.05|657.65|659.32|656.92|660.05|657.65|659.32|656.92|0
1651863640000|2022-05-06 19:00:40|658.58|656.18|658.46|656.06|658.58|656.18|657.35|654.95|0
1651863650000|2022-05-06 19:00:50|658.83|656.43|658.09|655.69|658.83|656.43|658.09|655.69|0
1651863660000|2022-05-06 19:01:00|656.86|654.46|656.74|654.34|657.11|654.71|656.74|654.34|0
1651863670000|2022-05-06 19:01:10|656.5|654.1|656.62|654.22|656.62|654.22|656.37|653.97|0
1651863680000|2022-05-06 19:01:20|657.6|655.2|659.56|657.16|659.56|657.16|657.6|655.2|0
1651863690000|2022-05-06 19:01:30|660.05|657.65|660.3|657.9|660.3|657.9|659.81|657.41|0
1651863700000|2022-05-06 19:01:40|659.56|657.16|660.3|657.9|660.3|657.9|659.07|656.67|0
1651863710000|2022-05-06 19:01:50|661.16|658.76|660.79|658.39|661.16|658.76|659.32|656.92|0
1651863720000|2022-05-06 19:02:00|662.27|659.87|662.89|660.49|663|660.6|662.27|659.87|0
1651863730000|2022-05-06 19:02:10|663.38|660.98|662.02|659.62|663.49|661.09|662.02|659.62|0
1651863740000|2022-05-06 19:02:20|661.53|659.13|662.27|659.87|663|660.6|661.53|659.13|0
1651863750000|2022-05-06 19:02:30|662.51|660.11|662.51|660.11|663|660.6|662.51|660.11|0
1651863760000|2022-05-06 19:02:40|663.49|661.09|663|660.6|663.49|661.09|662.76|660.36|0
1651863770000|2022-05-06 19:02:50|662.76|660.36|663.25|660.85|663.25|660.85|662.51|660.11|0
1651863780000|2022-05-06 19:03:00|661.41|659.01|662.51|660.11|662.76|660.36|661.41|659.01|0
1651863790000|2022-05-06 19:03:10|662.02|659.62|661.28|658.88|662.02|659.62|660.55|658.15|0
1651863800000|2022-05-06 19:03:20|662.51|660.11|662.76|660.36|662.76|660.36|662.02|659.62|0
1651863810000|2022-05-06 19:03:30|661.77|659.37|661.28|658.88|661.77|659.37|661.28|658.88|0
1651863820000|2022-05-06 19:03:40|661.77|659.37|662.02|659.62|662.02|659.62|661.77|659.37|0
1651863830000|2022-05-06 19:03:50|661.04|658.64|661.77|659.37|661.77|659.37|661.04|658.64|0
1651863840000|2022-05-06 19:04:00|660.55|658.15|659.81|657.41|660.55|658.15|659.81|657.41|0
1651863850000|2022-05-06 19:04:10|659.07|656.67|658.95|656.55|659.32|656.92|658.95|656.55|0
1651863860000|2022-05-06 19:04:20|659.56|657.16|659.56|657.16|659.56|657.16|659.32|656.92|0
1651863870000|2022-05-06 19:04:30|659.32|656.92|658.83|656.43|659.56|657.16|658.83|656.43|0
1651863880000|2022-05-06 19:04:40|657.84|655.44|656.86|654.46|657.84|655.44|656.86|654.46|0
1651863890000|2022-05-06 19:04:50|658.09|655.69|656.37|653.97|658.09|655.69|656.37|653.97|0
1651863900000|2022-05-06 19:05:00|658.09|655.69|657.35|654.95|658.09|655.69|657.11|654.71|0
1651863910000|2022-05-06 19:05:10|657.6|655.2|655.63|653.23|657.6|655.2|654.9|652.5|0
1651863920000|2022-05-06 19:05:20|656.86|654.46|656.86|654.46|656.86|654.46|656.62|654.22|0
1651863930000|2022-05-06 19:05:30|657.35|654.95|658.58|656.18|658.58|656.18|657.35|654.95|0
1651863940000|2022-05-06 19:05:40|658.83|656.43|658.71|656.31|658.83|656.43|658.09|655.69|0
1651863950000|2022-05-06 19:05:50|658.58|656.18|661.28|658.88|661.28|658.88|658.33|655.93|0
1651863960000|2022-05-06 19:06:00|661.53|659.13|662.76|660.36|662.76|660.36|661.53|659.13|0
1651863970000|2022-05-06 19:06:10|663.25|660.85|663|660.6|663.49|661.09|663|660.6|0
1651863980000|2022-05-06 19:06:20|664.23|661.83|664.97|662.57|664.97|662.57|663.49|661.09|0
1651863990000|2022-05-06 19:06:30|664.23|661.83|666.2|663.8|666.69|664.29|664.23|661.83|0
1651864000000|2022-05-06 19:06:40|667.06|664.66|666.44|664.04|667.06|664.66|666.44|664.04|0
1651864010000|2022-05-06 19:06:50|666.2|663.8|665.21|662.81|666.2|663.8|664.61|662.21|0
1651864020000|2022-05-06 19:07:00|664.97|662.57|664.97|662.57|664.97|662.57|663.49|661.09|0
1651864030000|2022-05-06 19:07:10|664.72|662.32|665.21|662.81|665.59|663.19|663.99|661.59|0
1651864040000|2022-05-06 19:07:20|666.2|663.8|665.46|663.06|666.69|664.29|665.46|663.06|0
1651864050000|2022-05-06 19:07:30|665.71|663.31|665.59|663.19|665.95|663.55|665.59|663.19|0
1651864060000|2022-05-06 19:07:40|665.71|663.31|666.44|664.04|666.44|664.04|665.71|663.31|0
1651864070000|2022-05-06 19:07:50|665.95|663.55|666.2|663.8|666.33|663.93|665.95|663.55|0
1651864080000|2022-05-06 19:08:00|666.94|664.54|667.67|665.27|667.67|665.27|666.44|664.04|0
1651864090000|2022-05-06 19:08:10|667.18|664.78|668.41|666.01|668.41|666.01|666.94|664.54|0
1651864100000|2022-05-06 19:08:20|668.17|665.77|668.9|666.5|668.9|666.5|668.17|665.77|0
1651864110000|2022-05-06 19:08:30|669.4|667|668.54|666.14|669.4|667|668.54|666.14|0
1651864120000|2022-05-06 19:08:40|669.4|667|669.15|666.75|669.4|667|669.15|666.75|0
1651864130000|2022-05-06 19:08:50|669.4|667|668.9|666.5|669.4|667|668.9|666.5|0
1651864140000|2022-05-06 19:09:00|667.56|665.16|667.92|665.52|668.41|666.01|667.56|665.16|0
1651864150000|2022-05-06 19:09:10|668.9|666.5|669.15|666.75|669.15|666.75|668.9|666.5|0
1651864160000|2022-05-06 19:09:20|668.66|666.26|667.18|664.78|669.15|666.75|667.18|664.78|0
1651864170000|2022-05-06 19:09:30|666.82|664.42|667.18|664.78|667.18|664.78|666.44|664.04|0
1651864180000|2022-05-06 19:09:40|666.69|664.29|667.43|665.03|667.43|665.03|666.2|663.8|0
1651864190000|2022-05-06 19:09:50|667.67|665.27|666.69|664.29|667.67|665.27|666.69|664.29|0
1651864200000|2022-05-06 19:10:00|665.71|663.31|663.49|661.09|665.71|663.31|663.49|661.09|0
1651864210000|2022-05-06 19:10:10|663.25|660.85|663.74|661.34|663.74|661.34|663.25|660.85|0
1651864220000|2022-05-06 19:10:20|663|660.6|664.23|661.83|664.72|662.32|663|660.6|0
1651864230000|2022-05-06 19:10:30|662.39|659.99|662.51|660.11|662.51|660.11|662.39|659.99|0
1651864240000|2022-05-06 19:10:40|662.26|659.86|662.15|659.75|662.76|660.36|662.15|659.75|0
1651864250000|2022-05-06 19:10:50|665.1|662.7|665.21|662.81|665.21|662.81|664.72|662.32|0
1651864260000|2022-05-06 19:11:00|664.97|662.57|664.48|662.08|665.46|663.06|664.48|662.08|0
1651864270000|2022-05-06 19:11:10|664.23|661.83|666.69|664.29|666.69|664.29|664.23|661.83|0
1651864280000|2022-05-06 19:11:20|666.2|663.8|666.94|664.54|667.43|665.03|666.2|663.8|0
1651864290000|2022-05-06 19:11:30|667.18|664.78|666.44|664.04|667.18|664.78|666.44|664.04|0
1651864300000|2022-05-06 19:11:40|665.21|662.81|665.21|662.81|665.21|662.81|664.72|662.32|0
1651864310000|2022-05-06 19:11:50|665.1|662.7|663.13|660.73|665.1|662.7|663|660.6|0
1651864320000|2022-05-06 19:12:00|664.23|661.83|663.25|660.85|664.97|662.57|663.25|660.85|0
1651864330000|2022-05-06 19:12:10|661.53|659.13|663.62|661.22|663.62|661.22|661.53|659.13|0
1651864340000|2022-05-06 19:12:20|662.51|660.11|661.28|658.88|662.76|660.36|661.28|658.88|0
1651864350000|2022-05-06 19:12:30|662.51|660.11|662.51|660.11|662.51|660.11|662.26|659.86|0
1651864360000|2022-05-06 19:12:40|662.76|660.36|662.51|660.11|662.76|660.36|662.51|660.11|0
1651864370000|2022-05-06 19:12:50|662.64|660.24|662.51|660.11|662.76|660.36|662.51|660.11|0
1651864380000|2022-05-06 19:13:00|661.28|658.88|661.28|658.88|661.53|659.13|661.28|658.88|0
1651864390000|2022-05-06 19:13:10|659.81|657.41|660.3|657.9|660.92|658.52|659.81|657.41|0
1651864400000|2022-05-06 19:13:20|660.05|657.65|662.51|660.11|662.51|660.11|660.05|657.65|0
1651864410000|2022-05-06 19:13:30|663.25|660.85|661.53|659.13|663.25|660.85|661.53|659.13|0
1651864420000|2022-05-06 19:13:40|661.28|658.88|662.26|659.86|662.26|659.86|661.28|658.88|0
1651864430000|2022-05-06 19:13:50|662.64|660.24|662.02|659.62|662.64|660.24|661.28|658.88|0
1651864440000|2022-05-06 19:14:00|663.25|660.85|663.25|660.85|663.25|660.85|661.41|659.01|0
1651864450000|2022-05-06 19:14:10|664.23|661.83|663.74|661.34|664.72|662.32|663.74|661.34|0
1651864460000|2022-05-06 19:14:20|663.87|661.47|663.49|661.09|663.87|661.47|663|660.6|0
1651864470000|2022-05-06 19:14:30|663.74|661.34|665.21|662.81|665.21|662.81|663.74|661.34|0
1651864480000|2022-05-06 19:14:40|666.69|664.29|666.69|664.29|666.69|664.29|666.44|664.04|0
1651864490000|2022-05-06 19:14:50|665.21|662.81|666.69|664.29|666.69|664.29|665.21|662.81|0
1651864500000|2022-05-06 19:15:00|666.44|664.04|665.34|662.94|666.44|664.04|665.34|662.94|0
1651864510000|2022-05-06 19:15:10|665.21|662.81|663.49|661.09|665.21|662.81|663.49|661.09|0
1651864520000|2022-05-06 19:15:20|663.13|660.73|662.76|660.36|663.13|660.73|662.02|659.62|0
1651864530000|2022-05-06 19:15:30|663.49|661.09|664.36|661.96|664.36|661.96|663.49|661.09|0
1651864540000|2022-05-06 19:15:40|665.21|662.81|666.2|663.8|666.2|663.8|665.21|662.81|0
1651864550000|2022-05-06 19:15:50|666.69|664.29|665.21|662.81|666.69|664.29|665.21|662.81|0
1651864560000|2022-05-06 19:16:00|665.46|663.06|664.72|662.32|665.46|663.06|663.98|661.58|0
1651864570000|2022-05-06 19:16:10|664.48|662.08|664.72|662.32|664.72|662.32|664.48|662.08|0
1651864580000|2022-05-06 19:16:20|664.23|661.83|663.74|661.34|664.23|661.83|663.74|661.34|0
1651864590000|2022-05-06 19:16:30|664.23|661.83|663.49|661.09|664.23|661.83|663.13|660.73|0
1651864600000|2022-05-06 19:16:40|663.74|661.34|665.21|662.81|665.21|662.81|663.74|661.34|0
1651864610000|2022-05-06 19:16:50|665.95|663.55|666.44|664.04|666.69|664.29|665.95|663.55|0
1651864620000|2022-05-06 19:17:00|666.69|664.29|667.67|665.27|667.67|665.27|666.69|664.29|0
1651864630000|2022-05-06 19:17:10|667.43|665.03|666.44|664.04|667.43|665.03|666.2|663.8|0
1651864640000|2022-05-06 19:17:20|665.71|663.31|663|660.6|665.71|663.31|663|660.6|0
1651864650000|2022-05-06 19:17:30|663.74|661.34|666.2|663.8|666.2|663.8|663.49|661.09|0
1651864660000|2022-05-06 19:17:40|666.44|664.04|667.18|664.78|667.18|664.78|666.44|664.04|0
1651864670000|2022-05-06 19:17:50|666.69|664.29|667.67|665.27|667.67|665.27|666.69|664.29|0
1651864680000|2022-05-06 19:18:00|667.18|664.78|667.67|665.27|667.67|665.27|667.18|664.78|0
1651864690000|2022-05-06 19:18:10|667.43|665.03|667.43|665.03|667.67|665.27|667.43|665.03|0
1651864700000|2022-05-06 19:18:20|667.67|665.27|667.67|665.27|667.67|665.27|667.43|665.03|0
1651864710000|2022-05-06 19:18:30|667.18|664.78|667.43|665.03|667.43|665.03|665.95|663.55|0
1651864720000|2022-05-06 19:18:40|670.38|667.98|670.62|668.22|671.12|668.72|670.38|667.98|0
1651864730000|2022-05-06 19:18:50|667.43|665.03|667.18|664.78|667.43|665.03|666.44|664.04|0
1651864740000|2022-05-06 19:19:00|669.15|666.75|664.36|661.96|669.15|666.75|664.36|661.96|0
1651864750000|2022-05-06 19:19:10|663.62|661.22|663.87|661.47|663.87|661.47|662.02|659.62|0
1651864760000|2022-05-06 19:19:20|664.72|662.32|663.87|661.47|664.85|662.45|663.87|661.47|0
1651864770000|2022-05-06 19:19:30|664.72|662.32|664.48|662.08|664.85|662.45|663.98|661.58|0
1651864780000|2022-05-06 19:19:40|664.72|662.32|663|660.6|664.72|662.32|663|660.6|0
1651864790000|2022-05-06 19:19:50|663.62|661.22|662.88|660.48|663.62|661.22|662.88|660.48|0
1651864800000|2022-05-06 19:20:00|664.23|661.83|665.46|663.06|665.95|663.55|663.74|661.34|0
1651864810000|2022-05-06 19:20:10|664.36|661.96|665.46|663.06|665.46|663.06|664.36|661.96|0
1651864820000|2022-05-06 19:20:20|666.44|664.04|666.44|664.04|666.44|664.04|666.2|663.8|0
1651864830000|2022-05-06 19:20:30|666.93|664.53|667.43|665.03|667.43|665.03|666.69|664.29|0
1651864840000|2022-05-06 19:20:40|666.93|664.53|667.43|665.03|667.43|665.03|666.93|664.53|0
1651864850000|2022-05-06 19:20:50|668.41|666.01|669.39|666.99|669.39|666.99|668.05|665.65|0
1651864860000|2022-05-06 19:21:00|669.64|667.24|667.67|665.27|669.64|667.24|667.67|665.27|0
1651864870000|2022-05-06 19:21:10|669.89|667.49|669.39|666.99|669.89|667.49|669.39|666.99|0
1651864880000|2022-05-06 19:21:20|669.52|667.12|669.89|667.49|669.89|667.49|669.52|667.12|0
1651864890000|2022-05-06 19:21:30|670.13|667.73|672.1|669.7|672.1|669.7|670.13|667.73|0
1651864900000|2022-05-06 19:21:40|672.59|670.19|672.35|669.95|672.59|670.19|672.35|669.95|0
1651864910000|2022-05-06 19:21:50|671.36|668.96|670.13|667.73|671.36|668.96|669.89|667.49|0
1651864920000|2022-05-06 19:22:00|669.64|667.24|668.41|666.01|669.64|667.24|668.16|665.76|0
1651864930000|2022-05-06 19:22:10|668.16|665.76|668.66|666.26|668.66|666.26|668.16|665.76|0
1651864940000|2022-05-06 19:22:20|668.16|665.76|670.87|668.47|670.87|668.47|668.16|665.76|0
1651864950000|2022-05-06 19:22:30|671.12|668.72|670.87|668.47|671.61|669.21|670.87|668.47|0
1651864960000|2022-05-06 19:22:40|670.13|667.73|669.77|667.37|670.13|667.73|669.64|667.24|0
1651864970000|2022-05-06 19:22:50|669.64|667.24|670.38|667.98|670.62|668.22|669.64|667.24|0
1651864980000|2022-05-06 19:23:00|669.39|666.99|670.13|667.73|670.13|667.73|669.39|666.99|0
1651864990000|2022-05-06 19:23:10|671|668.6|670.62|668.22|671|668.6|670.62|668.22|0
1651865000000|2022-05-06 19:23:20|670.38|667.98|670.87|668.47|670.87|668.47|670.38|667.98|0
1651865010000|2022-05-06 19:23:30|670.13|667.73|670.62|668.22|670.62|668.22|670.13|667.73|0
1651865020000|2022-05-06 19:23:40|670.87|668.47|671.61|669.21|671.61|669.21|670.87|668.47|0
1651865030000|2022-05-06 19:23:50|671.85|669.45|671.36|668.96|671.85|669.45|671.36|668.96|0
1651865040000|2022-05-06 19:24:00|671.98|669.58|672.1|669.7|672.1|669.7|671.98|669.58|0
1651865050000|2022-05-06 19:24:10|672.35|669.95|672.59|670.19|672.59|670.19|672.1|669.7|0
1651865060000|2022-05-06 19:24:20|672.35|669.95|672.1|669.7|672.59|670.19|672.1|669.7|0
1651865070000|2022-05-06 19:24:30|671.85|669.45|672.1|669.7|672.1|669.7|671.74|669.34|0
1651865080000|2022-05-06 19:24:40|672.35|669.95|672.35|669.95|672.59|670.19|672.1|669.7|0
1651865090000|2022-05-06 19:24:50|672.59|670.19|671.85|669.45|672.59|670.19|671.85|669.45|0
1651865100000|2022-05-06 19:25:00|671.12|668.72|669.64|667.24|671.12|668.72|669.64|667.24|0
1651865110000|2022-05-06 19:25:10|670.13|667.73|673.33|670.93|673.33|670.93|669.89|667.49|0
1651865120000|2022-05-06 19:25:20|672.84|670.44|671.61|669.21|672.84|670.44|671.61|669.21|0
1651865130000|2022-05-06 19:25:30|671.12|668.72|671.74|669.34|671.74|669.34|671.12|668.72|0
1651865140000|2022-05-06 19:25:40|671.36|668.96|670.75|668.35|671.36|668.96|670.75|668.35|0
1651865150000|2022-05-06 19:25:50|669.89|667.49|670.38|667.98|670.38|667.98|668.16|665.76|0
1651865160000|2022-05-06 19:26:00|672.59|670.19|672.1|669.7|672.59|670.19|672.1|669.7|0
1651865170000|2022-05-06 19:26:10|672.59|670.19|673.09|670.69|674.07|671.67|672.59|670.19|0
1651865180000|2022-05-06 19:26:20|673.71|671.31|671.85|669.45|673.71|671.31|671.85|669.45|0
1651865190000|2022-05-06 19:26:30|670.62|668.22|670.87|668.47|670.87|668.47|670.62|668.22|0
1651865200000|2022-05-06 19:26:40|670.38|667.98|669.64|667.24|670.62|668.22|669.64|667.24|0
1651865210000|2022-05-06 19:26:50|669.39|666.99|669.15|666.75|669.39|666.99|669.03|666.63|0
1651865220000|2022-05-06 19:27:00|668.9|666.5|669.64|667.24|669.64|667.24|668.9|666.5|0
1651865230000|2022-05-06 19:27:10|670.38|667.98|670.38|667.98|670.87|668.47|670.38|667.98|0
1651865240000|2022-05-06 19:27:20|670.13|667.73|670.87|668.47|671.12|668.72|670.13|667.73|0
1651865250000|2022-05-06 19:27:30|671.12|668.72|669.89|667.49|671.12|668.72|669.89|667.49|0
1651865260000|2022-05-06 19:27:40|669.64|667.24|667.18|664.78|669.64|667.24|667.18|664.78|0
1651865270000|2022-05-06 19:27:50|667.31|664.91|665.7|663.3|667.31|664.91|665.7|663.3|0
1651865280000|2022-05-06 19:28:00|665.46|663.06|662.88|660.48|665.46|663.06|662.88|660.48|0
1651865290000|2022-05-06 19:28:10|663|660.6|662.75|660.35|663|660.6|662.39|659.99|0
1651865300000|2022-05-06 19:28:20|663|660.6|661.53|659.13|663|660.6|660.67|658.27|0
1651865310000|2022-05-06 19:28:30|662.75|660.35|662.02|659.62|662.75|660.35|662.02|659.62|0
1651865320000|2022-05-06 19:28:40|661.77|659.37|660.05|657.65|661.9|659.5|660.05|657.65|0
1651865330000|2022-05-06 19:28:50|659.81|657.41|659.56|657.16|659.81|657.41|659.56|657.16|0
1651865340000|2022-05-06 19:29:00|660.67|658.27|660.54|658.14|661.28|658.88|660.54|658.14|0
1651865350000|2022-05-06 19:29:10|661.28|658.88|659.81|657.41|661.28|658.88|659.81|657.41|0
1651865360000|2022-05-06 19:29:20|660.05|657.65|661.28|658.88|661.28|658.88|659.56|657.16|0
1651865370000|2022-05-06 19:29:30|660.92|658.52|660.54|658.14|660.92|658.52|660.54|658.14|0
1651865380000|2022-05-06 19:29:40|661.77|659.37|661.28|658.88|662.02|659.62|661.28|658.88|0
1651865390000|2022-05-06 19:29:50|661.16|658.76|662.26|659.86|662.26|659.86|661.16|658.76|0
1651865400000|2022-05-06 19:30:00|661.9|659.5|661.53|659.13|662.51|660.11|661.53|659.13|0
1651865410000|2022-05-06 19:30:10|660.79|658.39|656.61|654.21|660.79|658.39|656.61|654.21|0
1651865420000|2022-05-06 19:30:20|657.48|655.08|656.86|654.46|657.48|655.08|656.74|654.34|0
1651865430000|2022-05-06 19:30:30|653.67|651.27|656.12|653.72|656.37|653.97|653.67|651.27|0
1651865440000|2022-05-06 19:30:40|656.86|654.46|657.84|655.44|657.84|655.44|656.86|654.46|0
1651865450000|2022-05-06 19:30:50|657.6|655.2|657.35|654.95|658.09|655.69|657.35|654.95|0
1651865460000|2022-05-06 19:31:00|656.37|653.97|655.63|653.23|656.37|653.97|655.63|653.23|0
1651865470000|2022-05-06 19:31:10|655.76|653.36|654.4|652|655.76|653.36|654.4|652|0
1651865480000|2022-05-06 19:31:20|654.16|651.76|652.69|650.29|654.16|651.76|651.95|649.55|0
1651865490000|2022-05-06 19:31:30|651.83|649.43|652.19|649.79|652.19|649.79|651.7|649.3|0
1651865500000|2022-05-06 19:31:40|651.7|649.3|651.59|649.19|651.7|649.3|651.1|648.7|0
1651865510000|2022-05-06 19:31:50|652.69|650.29|652.19|649.79|652.69|650.29|651.95|649.55|0
1651865520000|2022-05-06 19:32:00|652.69|650.29|651.21|648.81|652.69|650.29|650.48|648.08|0
1651865530000|2022-05-06 19:32:10|650.97|648.57|652.08|649.68|652.19|649.79|650.97|648.57|0
1651865540000|2022-05-06 19:32:20|652.19|649.79|652.19|649.79|652.19|649.79|651.46|649.06|0
1651865550000|2022-05-06 19:32:30|654.65|652.25|654.89|652.49|655.14|652.74|654.4|652|0
1651865560000|2022-05-06 19:32:40|656.61|654.21|657.59|655.19|657.59|655.19|656.61|654.21|0
1651865570000|2022-05-06 19:32:50|659.44|657.04|658.58|656.18|659.44|657.04|657.97|655.57|0
1651865580000|2022-05-06 19:33:00|658.82|656.42|657.35|654.95|658.82|656.42|657.35|654.95|0
1651865590000|2022-05-06 19:33:10|656.12|653.72|656.86|654.46|656.99|654.59|656.12|653.72|0
1651865600000|2022-05-06 19:33:20|656.25|653.85|655.63|653.23|656.25|653.85|654.65|652.25|0
1651865610000|2022-05-06 19:33:30|656.86|654.46|654.89|652.49|656.86|654.46|654.89|652.49|0
1651865620000|2022-05-06 19:33:40|655.63|653.23|655.14|652.74|655.63|653.23|655.14|652.74|0
1651865630000|2022-05-06 19:33:50|655.38|652.98|656.12|653.72|656.12|653.72|655.38|652.98|0
1651865640000|2022-05-06 19:34:00|655.88|653.48|654.65|652.25|655.88|653.48|654.65|652.25|0
1651865650000|2022-05-06 19:34:10|654.16|651.76|653.67|651.27|654.16|651.76|652.93|650.53|0
1651865660000|2022-05-06 19:34:20|653.18|650.78|652.69|650.29|653.18|650.78|652.19|649.79|0
1651865670000|2022-05-06 19:34:30|652.44|650.04|652.19|649.79|653.91|651.51|652.19|649.79|0
1651865680000|2022-05-06 19:34:40|652.44|650.04|652.93|650.53|653.42|651.02|652.44|650.04|0
1651865690000|2022-05-06 19:34:50|653.55|651.15|652.69|650.29|653.55|651.15|652.69|650.29|0
1651865700000|2022-05-06 19:35:00|652.19|649.79|649.62|647.22|652.19|649.79|649.62|647.22|0
1651865710000|2022-05-06 19:35:10|649.99|647.59|651.95|649.55|651.95|649.55|649.99|647.59|0
1651865720000|2022-05-06 19:35:20|651.46|649.06|650.72|648.32|651.46|649.06|650.11|647.71|0
1651865730000|2022-05-06 19:35:30|651.1|648.7|647.29|644.89|651.1|648.7|647.29|644.89|0
1651865740000|2022-05-06 19:35:40|647.53|645.13|647.17|644.77|647.53|645.13|646.8|644.4|0
1651865750000|2022-05-06 19:35:50|646.06|643.66|647.78|645.38|647.78|645.38|645.82|643.42|0
1651865760000|2022-05-06 19:36:00|648.51|646.11|649.99|647.59|651.95|649.55|648.51|646.11|0
1651865770000|2022-05-06 19:36:10|648.51|646.11|647.53|645.13|648.51|646.11|646.06|643.66|0
1651865780000|2022-05-06 19:36:20|648.02|645.62|647.29|644.89|648.27|645.87|647.29|644.89|0
1651865790000|2022-05-06 19:36:30|647.78|645.38|648.27|645.87|648.27|645.87|646.93|644.53|0
1651865800000|2022-05-06 19:36:40|648.76|646.36|649.01|646.61|649.01|646.61|648.76|646.36|0
1651865810000|2022-05-06 19:36:50|648.76|646.36|647.78|645.38|648.76|646.36|647.78|645.38|0
1651865820000|2022-05-06 19:37:00|645.33|642.93|644.35|641.95|645.33|642.93|644.35|641.95|0
1651865830000|2022-05-06 19:37:10|644.84|642.44|642.63|640.23|645.08|642.68|642.63|640.23|0
1651865840000|2022-05-06 19:37:20|642.14|639.74|643.37|640.97|643.37|640.97|641.9|639.5|0
1651865850000|2022-05-06 19:37:30|643.61|641.21|643.61|641.21|643.61|641.21|643.12|640.72|0
1651865860000|2022-05-06 19:37:40|644.35|641.95|643.12|640.72|644.35|641.95|642.63|640.23|0
1651865870000|2022-05-06 19:37:50|642.63|640.23|642.39|639.99|642.63|640.23|642.14|639.74|0
1651865880000|2022-05-06 19:38:00|639.94|637.54|639.45|637.05|640.31|637.91|639.45|637.05|0
1651865890000|2022-05-06 19:38:10|637.98|635.58|637.25|634.85|637.98|635.58|637.25|634.85|0
1651865900000|2022-05-06 19:38:20|634.8|632.4|636.76|634.36|636.76|634.36|634.8|632.4|0
1651865910000|2022-05-06 19:38:30|635.29|632.89|633.21|630.81|635.29|632.89|631.86|629.46|0
1651865920000|2022-05-06 19:38:40|633.09|630.69|633.09|630.69|633.33|630.93|632.84|630.44|0
1651865930000|2022-05-06 19:38:50|633.33|630.93|632.11|629.71|633.33|630.93|632.11|629.71|0
1651865940000|2022-05-06 19:39:00|631.38|628.98|631.86|629.46|631.86|629.46|630.15|627.75|0
1651865950000|2022-05-06 19:39:10|632.6|630.2|632.11|629.71|635.17|632.77|632.11|629.71|0
1651865960000|2022-05-06 19:39:20|633.58|631.18|633.33|630.93|635.53|633.13|633.33|630.93|0
1651865970000|2022-05-06 19:39:30|633.46|631.06|632.35|629.95|634.8|632.4|632.35|629.95|0
1651865980000|2022-05-06 19:39:40|632.84|630.44|634.31|631.91|634.31|631.91|632.84|630.44|0
1651865990000|2022-05-06 19:39:50|633.09|630.69|630.15|627.75|633.09|630.69|629.42|627.02|0
1651866000000|2022-05-06 19:40:00|629.55|627.15|630.64|628.24|630.64|628.24|629.55|627.15|0
1651866010000|2022-05-06 19:40:10|631.62|629.22|630.04|627.64|632.35|629.95|630.04|627.64|0
1651866020000|2022-05-06 19:40:20|631.13|628.73|630.15|627.75|631.13|628.73|629.42|627.02|0
1651866030000|2022-05-06 19:40:30|630.4|628|627.95|625.55|630.4|628|627.95|625.55|0
1651866040000|2022-05-06 19:40:40|628.2|625.8|629.66|627.26|629.66|627.26|628.2|625.8|0
1651866050000|2022-05-06 19:40:50|629.91|627.51|631.13|628.73|631.75|629.35|629.91|627.51|0
1651866060000|2022-05-06 19:41:00|633.58|631.18|634.31|631.91|634.55|632.15|633.58|631.18|0
1651866070000|2022-05-06 19:41:10|634.8|632.4|635.53|633.13|635.53|633.13|634.8|632.4|0
1651866080000|2022-05-06 19:41:20|636.02|633.62|633.33|630.93|636.02|633.62|633.33|630.93|0
1651866090000|2022-05-06 19:41:30|631.86|629.46|633.09|630.69|633.09|630.69|631.62|629.22|0
1651866100000|2022-05-06 19:41:40|633.58|631.18|633.46|631.06|633.58|631.18|633.09|630.69|0
1651866110000|2022-05-06 19:41:50|633.58|631.18|632.6|630.2|634.31|631.91|632.6|630.2|0
1651866120000|2022-05-06 19:42:00|631.75|629.35|632.72|630.32|632.84|630.44|631.75|629.35|0
1651866130000|2022-05-06 19:42:10|634.55|632.15|631.62|629.22|634.55|632.15|631.62|629.22|0
1651866140000|2022-05-06 19:42:20|632.35|629.95|634.8|632.4|634.8|632.4|632.35|629.95|0
1651866150000|2022-05-06 19:42:30|634.55|632.15|633.58|631.18|634.55|632.15|633.58|631.18|0
1651866160000|2022-05-06 19:42:40|632.6|630.2|633.33|630.93|633.58|631.18|632.6|630.2|0
1651866170000|2022-05-06 19:42:50|635.04|632.64|635.04|632.64|635.29|632.89|634.8|632.4|0
1651866180000|2022-05-06 19:43:00|635.17|632.77|637.25|634.85|637.25|634.85|635.17|632.77|0
1651866190000|2022-05-06 19:43:10|636.76|634.36|638.47|636.07|638.47|636.07|636.76|634.36|0
1651866200000|2022-05-06 19:43:20|636.76|634.36|638.11|635.71|638.22|635.82|636.76|634.36|0
1651866210000|2022-05-06 19:43:30|637.73|635.33|638.47|636.07|638.47|636.07|637.49|635.09|0
1651866220000|2022-05-06 19:43:40|637.98|635.58|638.22|635.82|639.82|637.42|637.73|635.33|0
1651866230000|2022-05-06 19:43:50|638.35|635.95|635.78|633.38|638.35|635.95|635.66|633.26|0
1651866240000|2022-05-06 19:44:00|637|634.6|636.27|633.87|637.49|635.09|636.27|633.87|0
1651866250000|2022-05-06 19:44:10|636.15|633.75|635.53|633.13|636.15|633.75|634.19|631.79|0
1651866260000|2022-05-06 19:44:20|634.8|632.4|632.6|630.2|634.8|632.4|632.6|630.2|0
1651866270000|2022-05-06 19:44:30|632.11|629.71|634.31|631.91|634.31|631.91|632.11|629.71|0
1651866280000|2022-05-06 19:44:40|634.06|631.66|634.8|632.4|634.8|632.4|633.95|631.55|0
1651866290000|2022-05-06 19:44:50|636.02|633.62|637.98|635.58|638.22|635.82|636.02|633.62|0
1651866300000|2022-05-06 19:45:00|636.76|634.36|637|634.6|637|634.6|636.02|633.62|0
1651866310000|2022-05-06 19:45:10|637.49|635.09|640.18|637.78|640.18|637.78|637.49|635.09|0
1651866320000|2022-05-06 19:45:20|640.92|638.52|640.55|638.15|641.41|639.01|640.55|638.15|0
1651866330000|2022-05-06 19:45:30|639.69|637.29|641.16|638.76|641.16|638.76|639.69|637.29|0
1651866340000|2022-05-06 19:45:40|639.69|637.29|639.69|637.29|639.69|637.29|638.96|636.56|0
1651866350000|2022-05-06 19:45:50|639.45|637.05|638.47|636.07|639.45|637.05|637.25|634.85|0
1651866360000|2022-05-06 19:46:00|638.96|636.56|634.55|632.15|638.96|636.56|634.55|632.15|0
1651866370000|2022-05-06 19:46:10|634.06|631.66|632.72|630.32|634.06|631.66|632.72|630.32|0
1651866380000|2022-05-06 19:46:20|632.35|629.95|628.93|626.53|632.35|629.95|628.93|626.53|0
1651866390000|2022-05-06 19:46:30|628.69|626.29|628.2|625.8|628.69|626.29|626.86|624.46|0
1651866400000|2022-05-06 19:46:40|627.95|625.55|630.15|627.75|630.15|627.75|626.49|624.09|0
1651866410000|2022-05-06 19:46:50|630.4|628|629.66|627.26|630.4|628|629.42|627.02|0
1651866420000|2022-05-06 19:47:00|629.42|627.02|630.89|628.49|631.86|629.46|629.42|627.02|0
1651866430000|2022-05-06 19:47:10|630.15|627.75|629.18|626.78|631.26|628.86|629.18|626.78|0
1651866440000|2022-05-06 19:47:20|628.57|626.17|629.91|627.51|629.91|627.51|628.57|626.17|0
1651866450000|2022-05-06 19:47:30|630.28|627.88|631.86|629.46|631.86|629.46|630.28|627.88|0
1651866460000|2022-05-06 19:47:40|631.13|628.73|628.69|626.29|631.13|628.73|628.69|626.29|0
1651866470000|2022-05-06 19:47:50|630.64|628.24|628.2|625.8|630.89|628.49|628.2|625.8|0
1651866480000|2022-05-06 19:48:00|627.59|625.19|627.59|625.19|628.44|626.04|627.59|625.19|0
1651866490000|2022-05-06 19:48:10|627.71|625.31|625.27|622.87|627.71|625.31|625.02|622.62|0
1651866500000|2022-05-06 19:48:20|625.02|622.62|625.51|623.11|625.51|623.11|624.78|622.38|0
1651866510000|2022-05-06 19:48:30|624.42|622.02|624.53|622.13|624.78|622.38|624.42|622.02|0
1651866520000|2022-05-06 19:48:40|624.29|621.89|624.05|621.65|624.29|621.89|623.8|621.4|0
1651866530000|2022-05-06 19:48:50|624.29|621.89|625.02|622.62|626.13|623.73|624.29|621.89|0
1651866540000|2022-05-06 19:49:00|623.56|621.16|624.05|621.65|624.29|621.89|623.07|620.67|0
1651866550000|2022-05-06 19:49:10|623.56|621.16|625.51|623.11|625.51|623.11|623.56|621.16|0
1651866560000|2022-05-06 19:49:20|625.27|622.87|626.98|624.58|626.98|624.58|625.27|622.87|0
1651866570000|2022-05-06 19:49:30|629.66|627.26|630.4|628|630.89|628.49|629.66|627.26|0
1651866580000|2022-05-06 19:49:40|630.77|628.37|629.91|627.51|630.77|628.37|629.66|627.26|0
1651866590000|2022-05-06 19:49:50|628.93|626.53|628.44|626.04|628.93|626.53|627.46|625.06|0
1651866600000|2022-05-06 19:50:00|625.02|622.62|624.05|621.65|625.88|623.48|624.05|621.65|0
1651866610000|2022-05-06 19:50:10|626.24|623.84|624.53|622.13|626.24|623.84|624.53|622.13|0
1651866620000|2022-05-06 19:50:20|623.2|620.8|620.39|617.99|623.2|620.8|620.39|617.99|0
1651866630000|2022-05-06 19:50:30|619.9|617.5|621.12|618.72|621.12|618.72|619.05|616.65|0
1651866640000|2022-05-06 19:50:40|622.46|620.06|622.71|620.31|623.2|620.8|622.34|619.94|0
1651866650000|2022-05-06 19:50:50|624.53|622.13|624.29|621.89|625.39|622.99|624.29|621.89|0
1651866660000|2022-05-06 19:51:00|623.93|621.53|624.17|621.77|624.66|622.26|623.93|621.53|0
1651866670000|2022-05-06 19:51:10|624.91|622.51|623.56|621.16|624.91|622.51|623.56|621.16|0
1651866680000|2022-05-06 19:51:20|623.8|621.4|627.22|624.82|627.22|624.82|623.8|621.4|0
1651866690000|2022-05-06 19:51:30|627.46|625.06|630.77|628.37|630.77|628.37|627.46|625.06|0
1651866700000|2022-05-06 19:51:40|630.89|628.49|630.15|627.75|631.13|628.73|630.15|627.75|0
1651866710000|2022-05-06 19:51:50|629.91|627.51|630.64|628.24|631.01|628.61|629.91|627.51|0
1651866720000|2022-05-06 19:52:00|631.62|629.22|631.86|629.46|632.6|630.2|631.13|628.73|0
1651866730000|2022-05-06 19:52:10|632.23|629.83|630.4|628|632.23|629.83|630.4|628|0
1651866740000|2022-05-06 19:52:20|631.13|628.73|632.11|629.71|632.35|629.95|631.13|628.73|0
1651866750000|2022-05-06 19:52:30|631.37|628.97|630.64|628.24|631.37|628.97|629.91|627.51|0
1651866760000|2022-05-06 19:52:40|630.89|628.49|631.5|629.1|631.5|629.1|630.89|628.49|0
1651866770000|2022-05-06 19:52:50|631.99|629.59|631.62|629.22|632.11|629.71|631.62|629.22|0
1651866780000|2022-05-06 19:53:00|630.64|628.24|633.33|630.93|633.33|630.93|630.64|628.24|0
1651866790000|2022-05-06 19:53:10|632.84|630.44|633.09|630.69|633.09|630.69|632.84|630.44|0
1651866800000|2022-05-06 19:53:20|632.72|630.32|631.86|629.46|632.72|630.32|631.13|628.73|0
1651866810000|2022-05-06 19:53:30|631.37|628.97|630.64|628.24|631.37|628.97|630.64|628.24|0
1651866820000|2022-05-06 19:53:40|630.4|628|631.37|628.97|631.37|628.97|630.4|628|0
1651866830000|2022-05-06 19:53:50|631.62|629.22|632.6|630.2|632.6|630.2|631.62|629.22|0
1651866840000|2022-05-06 19:54:00|631.86|629.46|632.11|629.71|632.11|629.71|631.86|629.46|0
1651866850000|2022-05-06 19:54:10|632.23|629.83|631.62|629.22|632.23|629.83|631.37|628.97|0
1651866860000|2022-05-06 19:54:20|632.35|629.95|631.13|628.73|632.35|629.95|631.13|628.73|0
1651866870000|2022-05-06 19:54:30|631.37|628.97|629.66|627.26|631.37|628.97|629.66|627.26|0
1651866880000|2022-05-06 19:54:40|631.01|628.61|632.11|629.71|633.57|631.17|631.01|628.61|0
1651866890000|2022-05-06 19:54:50|633.57|631.17|632.84|630.44|633.57|631.17|632.11|629.71|0
1651866900000|2022-05-06 19:55:00|634.44|632.04|632.84|630.44|634.44|632.04|632.84|630.44|0
1651866910000|2022-05-06 19:55:10|634.06|631.66|638.47|636.07|638.47|636.07|634.06|631.66|0
1651866920000|2022-05-06 19:55:20|639.2|636.8|638.71|636.31|639.2|636.8|638.47|636.07|0
1651866930000|2022-05-06 19:55:30|638.11|635.71|636.75|634.35|638.11|635.71|636.75|634.35|0
1651866940000|2022-05-06 19:55:40|637.98|635.58|637.98|635.58|638.59|636.19|637.98|635.58|0
1651866950000|2022-05-06 19:55:50|636.02|633.62|635.29|632.89|636.02|633.62|634.8|632.4|0
1651866960000|2022-05-06 19:56:00|635.04|632.64|636.64|634.24|636.64|634.24|634.92|632.52|0
1651866970000|2022-05-06 19:56:10|636.51|634.11|636.02|633.62|636.51|634.11|636.02|633.62|0
1651866980000|2022-05-06 19:56:20|637.49|635.09|637.24|634.84|637.49|635.09|637.24|634.84|0
1651866990000|2022-05-06 19:56:30|637.13|634.73|635.53|633.13|637.24|634.84|635.53|633.13|0
1651867000000|2022-05-06 19:56:40|635.29|632.89|634.8|632.4|635.53|633.13|634.8|632.4|0
1651867010000|2022-05-06 19:56:50|634.06|631.66|636.26|633.86|636.26|633.86|634.06|631.66|0
1651867020000|2022-05-06 19:57:00|636.39|633.99|637|634.6|637|634.6|636.39|633.99|0
1651867030000|2022-05-06 19:57:10|637.24|634.84|636.26|633.86|637.24|634.84|636.26|633.86|0
1651867040000|2022-05-06 19:57:20|636.02|633.62|633.82|631.42|636.02|633.62|633.33|630.93|0
1651867050000|2022-05-06 19:57:30|633.57|631.17|634.31|631.91|634.31|631.91|633.57|631.17|0
1651867060000|2022-05-06 19:57:40|634.19|631.79|633.08|630.68|634.19|631.79|633.08|630.68|0
1651867070000|2022-05-06 19:57:50|632.84|630.44|633.57|631.17|633.57|631.17|632.84|630.44|0
1651867080000|2022-05-06 19:58:00|633.08|630.68|633.33|630.93|635.04|632.64|633.08|630.68|0
1651867090000|2022-05-06 19:58:10|634.06|631.66|635.29|632.89|635.29|632.89|633.08|630.68|0
1651867100000|2022-05-06 19:58:20|634.06|631.66|633.08|630.68|634.06|631.66|633.08|630.68|0
1651867110000|2022-05-06 19:58:30|633.33|630.93|634.06|631.66|634.55|632.15|633.33|630.93|0
1651867120000|2022-05-06 19:58:40|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1651867130000|2022-05-06 19:58:50|631.13|628.73|633.08|630.68|633.08|630.68|631.13|628.73|0
1651867140000|2022-05-06 19:59:00|633.57|631.17|633.08|630.68|634.06|631.66|633.08|630.68|0
1651867150000|2022-05-06 19:59:10|634.55|632.15|633.08|630.68|635.04|632.64|633.08|630.68|0
1651867160000|2022-05-06 19:59:20|632.97|630.57|632.11|629.71|633.82|631.42|632.11|629.71|0
1651867170000|2022-05-06 19:59:30|632.6|630.2|634.55|632.15|634.55|632.15|632.6|630.2|0
1651867180000|2022-05-06 19:59:40|634.8|632.4|634.8|632.4|635.53|633.13|634.8|632.4|0
1651867190000|2022-05-06 19:59:50|634.55|632.15|634.06|631.66|634.55|632.15|633.57|631.17|0
1651867200000|2022-05-06 20:00:00|636.26|633.86|637.24|634.84|637.24|634.84|636.26|633.86|0
1651867210000|2022-05-06 20:00:10|637.49|635.09|638.22|635.82|638.22|635.82|637.49|635.09|0
1651867220000|2022-05-06 20:00:20|637.73|635.33|637.24|634.84|638.22|635.82|637.24|634.84|0
1651867230000|2022-05-06 20:00:30|636.02|633.62|636.51|634.11|637|634.6|636.02|633.62|0
1651867240000|2022-05-06 20:00:40|636.75|634.35|636.75|634.35|636.75|634.35|636.26|633.86|0
1651867250000|2022-05-06 20:00:50|637.24|634.84|637.37|634.97|637.37|634.97|637|634.6|0
1651867260000|2022-05-06 20:01:00|638.22|635.82|638.71|636.31|638.96|636.56|638.1|635.7|0
1651867270000|2022-05-06 20:01:10|638.96|636.56|638.96|636.56|639.45|637.05|638.96|636.56|0
1651867280000|2022-05-06 20:01:20|638.71|636.31|639.08|636.68|639.08|636.68|638.71|636.31|0
1651867290000|2022-05-06 20:01:30|639.2|636.8|639.2|636.8|639.57|637.17|638.71|636.31|0
1651867300000|2022-05-06 20:01:40|639.94|637.54|639.94|637.54|639.94|637.54|639.45|637.05|0
1651867310000|2022-05-06 20:01:50|639.69|637.29|638.84|636.44|639.69|637.29|638.71|636.31|0
1651867320000|2022-05-06 20:02:00|638.71|636.31|639.94|637.54|640.06|637.66|638.71|636.31|0
1651867330000|2022-05-06 20:02:10|640.06|637.66|640.67|638.27|640.67|638.27|640.06|637.66|0
1651867340000|2022-05-06 20:02:20|640.92|638.52|639.94|637.54|640.92|638.52|639.94|637.54|0
1651867350000|2022-05-06 20:02:30|640.43|638.03|640.67|638.27|640.67|638.27|640.18|637.78|0
1651867360000|2022-05-06 20:02:40|640.18|637.78|641.16|638.76|641.16|638.76|639.94|637.54|0
1651867370000|2022-05-06 20:02:50|640.92|638.52|641.16|638.76|641.16|638.76|640.92|638.52|0
1651867380000|2022-05-06 20:03:00|641.65|639.25|642.14|639.74|642.14|639.74|641.65|639.25|0
1651867390000|2022-05-06 20:03:10|642.38|639.98|642.63|640.23|642.63|640.23|642.38|639.98|0
1651867400000|2022-05-06 20:03:20|643.12|640.72|642.38|639.98|643.12|640.72|642.38|639.98|0
1651867410000|2022-05-06 20:03:30|642.14|639.74|642.87|640.47|642.87|640.47|642.14|639.74|0
1651867420000|2022-05-06 20:03:40|642.63|640.23|642.87|640.47|643.12|640.72|642.63|640.23|0
1651867430000|2022-05-06 20:03:50|643.12|640.72|642.87|640.47|643.12|640.72|642.87|640.47|0
1651867440000|2022-05-06 20:04:00|642.63|640.23|642.63|640.23|642.63|640.23|642.63|640.23|0
1651867450000|2022-05-06 20:04:10|642.38|639.98|642.38|639.98|642.38|639.98|641.89|639.49|0
1651867460000|2022-05-06 20:04:20|642.14|639.74|642.51|640.11|642.51|640.11|642.14|639.74|0
1651867470000|2022-05-06 20:04:30|643.12|640.72|642.63|640.23|643.12|640.72|642.63|640.23|0
1651867480000|2022-05-06 20:04:40|643.12|640.72|643.25|640.85|643.36|640.96|643.12|640.72|0
1651867490000|2022-05-06 20:04:50|644.72|642.32|645.21|642.81|645.21|642.81|644.34|641.94|0
1651867500000|2022-05-06 20:05:00|645.45|643.05|645.08|642.68|645.45|643.05|644.34|641.94|0
1651867510000|2022-05-06 20:05:10|644.83|642.43|643.85|641.45|644.83|642.43|643.85|641.45|0
1651867520000|2022-05-06 20:05:20|644.23|641.83|643.98|641.58|644.23|641.83|643.98|641.58|0
1651867530000|2022-05-06 20:05:30|643.85|641.45|645.08|642.68|645.08|642.68|643.85|641.45|0
1651867540000|2022-05-06 20:05:40|644.59|642.19|643.85|641.45|644.59|642.19|643.85|641.45|0
1651867550000|2022-05-06 20:05:50|644.59|642.19|644.83|642.43|644.83|642.43|644.59|642.19|0
1651867560000|2022-05-06 20:06:00|644.72|642.32|645.81|643.41|645.81|643.41|644.72|642.32|0
1651867570000|2022-05-06 20:06:10|646.06|643.66|645.32|642.92|646.06|643.66|645.32|642.92|0
1651867580000|2022-05-06 20:06:20|645.7|643.3|645.57|643.17|646.55|644.15|645.57|643.17|0
1651867590000|2022-05-06 20:06:30|646.06|643.66|646.55|644.15|646.8|644.4|646.06|643.66|0
1651867600000|2022-05-06 20:06:40|646.3|643.9|645.81|643.41|646.3|643.9|645.81|643.41|0
1651867610000|2022-05-06 20:06:50|645.57|643.17|644.83|642.43|645.57|643.17|644.83|642.43|0
1651867620000|2022-05-06 20:07:00|645.21|642.81|644.59|642.19|645.21|642.81|644.59|642.19|0
1651867630000|2022-05-06 20:07:10|643.85|641.45|644.34|641.94|644.34|641.94|643.85|641.45|0
1651867640000|2022-05-06 20:07:20|643.85|641.45|644.34|641.94|644.34|641.94|643.85|641.45|0
1651867650000|2022-05-06 20:07:30|643.74|641.34|643.12|640.72|643.74|641.34|643.12|640.72|0
1651867660000|2022-05-06 20:07:40|642.66|640.26|641.8|639.4|642.66|640.26|641.8|639.4|0
1651867670000|2022-05-06 20:07:50|641.67|639.27|641.42|639.02|641.67|639.27|641.18|638.78|0
1651867680000|2022-05-06 20:08:00|641.18|638.78|640.93|638.53|641.18|638.78|640.93|638.53|0
1651867690000|2022-05-06 20:08:10|640.69|638.29|642.29|639.89|642.41|640.01|640.69|638.29|0
1651867700000|2022-05-06 20:08:20|642.41|640.01|642.16|639.76|642.41|640.01|641.92|639.52|0
1651867710000|2022-05-06 20:08:30|641.31|638.91|641.18|638.78|641.31|638.91|641.18|638.78|0
1651867720000|2022-05-06 20:08:40|641.92|639.52|642.16|639.76|642.16|639.76|641.92|639.52|0
1651867730000|2022-05-06 20:08:50|642.41|640.01|643.15|640.75|643.15|640.75|642.41|640.01|0
1651867740000|2022-05-06 20:09:00|643.4|641|642.16|639.76|643.4|641|642.16|639.76|0
1651867750000|2022-05-06 20:09:10|641.67|639.27|642.54|640.14|642.54|640.14|641.67|639.27|0
1651867760000|2022-05-06 20:09:20|643.15|640.75|642.9|640.5|643.15|640.75|642.66|640.26|0
1651867770000|2022-05-06 20:09:30|642.66|640.26|643.15|640.75|643.15|640.75|642.66|640.26|0
1651867780000|2022-05-06 20:09:40|643.4|641|643.64|641.24|643.64|641.24|643.15|640.75|0
1651867790000|2022-05-06 20:09:50|643.15|640.75|642.66|640.26|643.15|640.75|642.66|640.26|0
1651867800000|2022-05-06 20:10:00|642.41|640.01|643.15|640.75|643.15|640.75|642.41|640.01|0
1651867810000|2022-05-06 20:10:10|642.9|640.5|643.15|640.75|643.15|640.75|642.9|640.5|0
1651867820000|2022-05-06 20:10:20|643.52|641.12|643.15|640.75|643.52|641.12|642.9|640.5|0
1651867830000|2022-05-06 20:10:30|642.9|640.5|642.9|640.5|642.9|640.5|642.9|640.5|0
1651867840000|2022-05-06 20:10:40|642.66|640.26|642.41|640.01|642.66|640.26|642.41|640.01|0
1651867850000|2022-05-06 20:10:50|642.66|640.26|642.9|640.5|643.15|640.75|642.66|640.26|0
1651867860000|2022-05-06 20:11:00|643.15|640.75|642.66|640.26|643.15|640.75|642.66|640.26|0
1651867870000|2022-05-06 20:11:10|643.15|640.75|643.64|641.24|643.64|641.24|643.15|640.75|0
1651867880000|2022-05-06 20:11:20|643.4|641|643.28|640.88|643.4|641|643.15|640.75|0
1651867890000|2022-05-06 20:11:30|643.4|641|643.03|640.63|643.4|641|643.03|640.63|0
1651867900000|2022-05-06 20:11:40|642.9|640.5|642.54|640.14|643.15|640.75|642.54|640.14|0
1651867910000|2022-05-06 20:11:50|642.41|640.01|642.9|640.5|643.15|640.75|642.41|640.01|0
1651867920000|2022-05-06 20:12:00|643.4|641|642.9|640.5|643.4|641|642.9|640.5|0
1651867930000|2022-05-06 20:12:10|642.66|640.26|642.66|640.26|642.78|640.38|642.66|640.26|0
1651867940000|2022-05-06 20:12:20|642.9|640.5|642.41|640.01|642.9|640.5|642.41|640.01|0
1651867950000|2022-05-06 20:12:30|642.54|640.14|642.66|640.26|642.66|640.26|642.41|640.01|0
1651867960000|2022-05-06 20:12:40|642.54|640.14|642.9|640.5|642.9|640.5|642.54|640.14|0
1651867970000|2022-05-06 20:12:50|642.66|640.26|642.9|640.5|642.9|640.5|642.41|640.01|0
1651867980000|2022-05-06 20:13:00|643.89|641.49|643.4|641|643.89|641.49|643.4|641|0
1651867990000|2022-05-06 20:13:10|643.77|641.37|644.13|641.73|644.13|641.73|643.77|641.37|0
1651868000000|2022-05-06 20:13:20|643.89|641.49|643.89|641.49|643.89|641.49|643.89|641.49|0
1651868010000|2022-05-06 20:13:30|644.13|641.73|644.63|642.23|644.63|642.23|644.13|641.73|0
1651868020000|2022-05-06 20:13:40|644.38|641.98|644.87|642.47|645.12|642.72|644.38|641.98|0
1651868030000|2022-05-06 20:13:50|644.63|642.23|645.37|642.97|645.37|642.97|644.63|642.23|0
1651868040000|2022-05-06 20:14:00|645.61|643.21|646.11|643.71|646.11|643.71|645.37|642.97|0
1651868050000|2022-05-06 20:14:10|646.6|644.2|646.73|644.33|646.73|644.33|646.35|643.95|0
1651868060000|2022-05-06 20:14:20|646.85|644.45|647.83|645.43|647.83|645.43|646.85|644.45|0
1651868070000|2022-05-06 20:14:30|647.34|644.94|647.34|644.94|647.83|645.43|647.09|644.69|0
1651868080000|2022-05-06 20:14:40|647.59|645.19|647.83|645.43|647.83|645.43|647.59|645.19|0
1651868090000|2022-05-06 20:14:50|647.71|645.31|647.34|644.94|647.71|645.31|647.09|644.69|0
1651868110000|2022-05-06 20:15:10|647.05|644.25|647.17|644.37|647.17|644.37|647.05|644.25|0
1652079900000|2022-05-09 07:05:00|665.87|663.47|666.49|664.09|666.61|664.21|665.87|663.47|0
1652079910000|2022-05-09 07:05:10|666.36|663.96|666.12|663.72|666.36|663.96|665.87|663.47|0
1652079920000|2022-05-09 07:05:20|666.49|664.09|667.23|664.83|667.23|664.83|666.49|664.09|0
1652079930000|2022-05-09 07:05:30|667.73|665.33|668.09|665.69|668.09|665.69|667.73|665.33|0
1652079940000|2022-05-09 07:05:40|667.84|665.44|667.73|665.33|667.84|665.44|667.48|665.08|0
1652079950000|2022-05-09 07:05:50|668.09|665.69|669.08|666.68|669.08|666.68|668.09|665.69|0
1652079960000|2022-05-09 07:06:00|668.83|666.43|669.08|666.68|669.08|666.68|668.83|666.43|0
1652079970000|2022-05-09 07:06:10|668.58|666.18|667.6|665.2|668.58|666.18|667.6|665.2|0
1652079980000|2022-05-09 07:06:20|667.35|664.95|667.35|664.95|667.35|664.95|667.1|664.7|0
1652079990000|2022-05-09 07:06:30|667.6|665.2|667.73|665.33|667.73|665.33|667.1|664.7|0
1652080000000|2022-05-09 07:06:40|667.6|665.2|668.22|665.82|668.34|665.94|667.6|665.2|0
1652080010000|2022-05-09 07:06:50|668.58|666.18|668.71|666.31|668.83|666.43|668.58|666.18|0
1652080020000|2022-05-09 07:07:00|668.58|666.18|669.08|666.68|669.08|666.68|668.58|666.18|0
1652080030000|2022-05-09 07:07:10|668.83|666.43|668.83|666.43|668.96|666.56|668.83|666.43|0
1652080040000|2022-05-09 07:07:20|668.34|665.94|666.61|664.21|668.34|665.94|666.61|664.21|0
1652080050000|2022-05-09 07:07:30|666.36|663.96|666.36|663.96|666.74|664.34|665.87|663.47|0
1652080060000|2022-05-09 07:07:40|666.86|664.46|666.36|663.96|666.86|664.46|666.36|663.96|0
1652080070000|2022-05-09 07:07:50|665.38|662.98|665.13|662.73|665.38|662.98|664.77|662.37|0
1652080080000|2022-05-09 07:08:00|665.38|662.98|665.13|662.73|665.38|662.98|665.13|662.73|0
1652080090000|2022-05-09 07:08:10|665.26|662.86|665.26|662.86|665.38|662.98|665.26|662.86|0
1652080100000|2022-05-09 07:08:20|665.38|662.98|665.38|662.98|665.38|662.98|665.26|662.86|0
1652080110000|2022-05-09 07:08:30|665.26|662.86|665.38|662.98|665.51|663.11|665.13|662.73|0
1652080120000|2022-05-09 07:08:40|665.62|663.22|665.26|662.86|665.62|663.22|665.26|662.86|0
1652080130000|2022-05-09 07:08:50|665.13|662.73|665.62|663.22|665.62|663.22|665.13|662.73|0
1652080140000|2022-05-09 07:09:00|666|663.6|665.38|662.98|666|663.6|665.38|662.98|0
1652080150000|2022-05-09 07:09:10|665.51|663.11|665.62|663.22|665.62|663.22|665.26|662.86|0
1652080160000|2022-05-09 07:09:20|665.51|663.11|664.15|661.75|665.51|663.11|664.15|661.75|0
1652080170000|2022-05-09 07:09:30|664.39|661.99|664.39|661.99|664.64|662.24|664.39|661.99|0
1652080180000|2022-05-09 07:09:40|664.52|662.12|664.52|662.12|664.52|662.12|664.39|661.99|0
1652080190000|2022-05-09 07:09:50|664.88|662.48|665.01|662.61|665.13|662.73|664.88|662.48|0
1652080200000|2022-05-09 07:10:00|664.77|662.37|664.77|662.37|664.88|662.48|664.77|662.37|0
1652080210000|2022-05-09 07:10:10|664.27|661.87|664.64|662.24|664.64|662.24|664.15|661.75|0
1652080220000|2022-05-09 07:10:20|664.15|661.75|663.41|661.01|664.15|661.75|663.41|661.01|0
1652080230000|2022-05-09 07:10:30|661.68|659.28|661.68|659.28|661.93|659.53|661.68|659.28|0
1652080240000|2022-05-09 07:10:40|661.43|659.03|661.43|659.03|661.43|659.03|660.69|658.29|0
1652080250000|2022-05-09 07:10:50|661.68|659.28|660.94|658.54|661.68|659.28|660.94|658.54|0
1652080260000|2022-05-09 07:11:00|661.07|658.67|661.19|658.79|661.43|659.03|661.07|658.67|0
1652080270000|2022-05-09 07:11:10|660.82|658.42|660.82|658.42|660.94|658.54|660.82|658.42|0
1652080280000|2022-05-09 07:11:20|661.19|658.79|660.2|657.8|661.19|658.79|660.2|657.8|0
1652080290000|2022-05-09 07:11:30|659.96|657.56|660.94|658.54|660.94|658.54|659.96|657.56|0
1652080300000|2022-05-09 07:11:40|661.19|658.79|661.43|659.03|661.43|659.03|660.82|658.42|0
1652080310000|2022-05-09 07:11:50|661.32|658.92|660.94|658.54|661.32|658.92|660.94|658.54|0
1652080320000|2022-05-09 07:12:00|660.69|658.29|660.94|658.54|660.94|658.54|660.69|658.29|0
1652080330000|2022-05-09 07:12:10|661.19|658.79|661.19|658.79|661.19|658.79|660.69|658.29|0
1652080340000|2022-05-09 07:12:20|660.94|658.54|660.69|658.29|660.94|658.54|659.96|657.56|0
1652080350000|2022-05-09 07:12:30|660.94|658.54|661.07|658.67|661.07|658.67|660.94|658.54|0
1652080360000|2022-05-09 07:12:40|661.19|658.79|661.43|659.03|661.43|659.03|660.94|658.54|0
1652080370000|2022-05-09 07:12:50|661.19|658.79|661.32|658.92|661.32|658.92|660.94|658.54|0
1652080380000|2022-05-09 07:13:00|661.43|659.03|661.32|658.92|661.43|659.03|661.32|658.92|0
1652080390000|2022-05-09 07:13:10|660.94|658.54|660.33|657.93|660.94|658.54|660.33|657.93|0
1652080400000|2022-05-09 07:13:20|660.58|658.18|660.94|658.54|660.94|658.54|660.33|657.93|0
1652080410000|2022-05-09 07:13:30|660.2|657.8|659.96|657.56|660.2|657.8|659.84|657.44|0
1652080420000|2022-05-09 07:13:40|660.45|658.05|660.94|658.54|660.94|658.54|660.45|658.05|0
1652080430000|2022-05-09 07:13:50|661.19|658.79|660.58|658.18|661.19|658.79|660.58|658.18|0
1652080440000|2022-05-09 07:14:00|660.82|658.42|661.07|658.67|661.19|658.79|660.82|658.42|0
1652080450000|2022-05-09 07:14:10|661.19|658.79|660.82|658.42|661.19|658.79|660.82|658.42|0
1652080460000|2022-05-09 07:14:20|660.69|658.29|660.82|658.42|660.82|658.42|660.45|658.05|0
1652080470000|2022-05-09 07:14:30|660.58|658.18|660.58|658.18|660.58|658.18|660.45|658.05|0
1652080480000|2022-05-09 07:14:40|660.45|658.05|660.69|658.29|660.69|658.29|660.45|658.05|0
1652080490000|2022-05-09 07:14:50|660.58|658.18|660.45|658.05|660.94|658.54|660.45|658.05|0
1652080500000|2022-05-09 07:15:00|660.58|658.18|660.33|657.93|660.58|658.18|660.33|657.93|0
1652080510000|2022-05-09 07:15:10|660.58|658.18|660.69|658.29|660.69|658.29|660.45|658.05|0
1652080520000|2022-05-09 07:15:20|660.08|657.68|660.45|658.05|660.45|658.05|659.46|657.06|0
1652080530000|2022-05-09 07:15:30|661.19|658.79|661.32|658.92|661.32|658.92|660.45|658.05|0
1652080540000|2022-05-09 07:15:40|661.68|659.28|662.67|660.27|662.67|660.27|661.68|659.28|0
1652080550000|2022-05-09 07:15:50|663.16|660.76|663.16|660.76|663.16|660.76|663.04|660.64|0
1652080560000|2022-05-09 07:16:00|662.67|660.27|663.41|661.01|663.41|661.01|662.3|659.9|0
1652080570000|2022-05-09 07:16:10|664.14|661.74|664.88|662.48|664.88|662.48|664.14|661.74|0
1652080580000|2022-05-09 07:16:20|665.13|662.73|665.62|663.22|665.62|663.22|665.13|662.73|0
1652080590000|2022-05-09 07:16:30|665.38|662.98|665.62|663.22|665.75|663.35|665.13|662.73|0
1652080600000|2022-05-09 07:16:40|665.87|663.47|666.74|664.34|666.74|664.34|665.87|663.47|0
1652080610000|2022-05-09 07:16:50|666.12|663.72|663.9|661.5|666.12|663.72|663.9|661.5|0
1652080620000|2022-05-09 07:17:00|664.88|662.48|666|663.6|666|663.6|664.88|662.48|0
1652080630000|2022-05-09 07:17:10|666.61|664.21|666.12|663.72|666.61|664.21|666.12|663.72|0
1652080640000|2022-05-09 07:17:20|666.36|663.96|666.36|663.96|666.36|663.96|666|663.6|0
1652080650000|2022-05-09 07:17:30|666.74|664.34|666.98|664.58|667.1|664.7|666.74|664.34|0
1652080660000|2022-05-09 07:17:40|666.86|664.46|666.36|663.96|667.35|664.95|666.36|663.96|0
1652080670000|2022-05-09 07:17:50|665.87|663.47|666.61|664.21|666.61|664.21|665.87|663.47|0
1652080680000|2022-05-09 07:18:00|666.49|664.09|665.62|663.22|666.49|664.09|665.62|663.22|0
1652080690000|2022-05-09 07:18:10|665.87|663.47|665.75|663.35|665.87|663.47|665.38|662.98|0
1652080700000|2022-05-09 07:18:20|665.51|663.11|665.26|662.86|665.62|663.22|665.26|662.86|0
1652080710000|2022-05-09 07:18:30|665.38|662.98|665.51|663.11|665.51|663.11|664.88|662.48|0
1652080720000|2022-05-09 07:18:40|665.13|662.73|665.62|663.22|665.62|663.22|665.13|662.73|0
1652080730000|2022-05-09 07:18:50|665.51|663.11|665.75|663.35|665.75|663.35|665.51|663.11|0
1652080740000|2022-05-09 07:19:00|666|663.6|665.13|662.73|666|663.6|664.88|662.48|0
1652080750000|2022-05-09 07:19:10|665.38|662.98|666.61|664.21|666.61|664.21|665.38|662.98|0
1652080760000|2022-05-09 07:19:20|666.74|664.34|665.87|663.47|666.86|664.46|665.87|663.47|0
1652080770000|2022-05-09 07:19:30|666|663.6|667.1|664.7|667.1|664.7|666|663.6|0
1652080780000|2022-05-09 07:19:40|667.23|664.83|667.6|665.2|668.09|665.69|667.23|664.83|0
1652080790000|2022-05-09 07:19:50|667.84|665.44|668.22|665.82|668.22|665.82|667.48|665.08|0
1652080800000|2022-05-09 07:20:00|667.97|665.57|667.72|665.32|667.97|665.57|667.23|664.83|0
1652080810000|2022-05-09 07:20:10|667.84|665.44|668.83|666.43|668.83|666.43|667.84|665.44|0
1652080820000|2022-05-09 07:20:20|669.45|667.05|669.57|667.17|669.57|667.17|669.45|667.05|0
1652080830000|2022-05-09 07:20:30|669.32|666.92|669.08|666.68|669.57|667.17|669.08|666.68|0
1652080840000|2022-05-09 07:20:40|669.82|667.42|670.06|667.66|670.31|667.91|669.82|667.42|0
1652080850000|2022-05-09 07:20:50|669.57|667.17|670.31|667.91|670.31|667.91|669.57|667.17|0
1652080860000|2022-05-09 07:21:00|670.44|668.04|671.05|668.65|671.05|668.65|670.44|668.04|0
1652080870000|2022-05-09 07:21:10|670.68|668.28|671.18|668.78|671.18|668.78|670.19|667.79|0
1652080880000|2022-05-09 07:21:20|671.3|668.9|670.93|668.53|671.54|669.14|670.93|668.53|0
1652080890000|2022-05-09 07:21:30|671.3|668.9|672.53|670.13|672.53|670.13|671.3|668.9|0
1652080900000|2022-05-09 07:21:40|672.78|670.38|673.52|671.12|673.52|671.12|672.78|670.38|0
1652080910000|2022-05-09 07:21:50|673.15|670.75|672.28|669.88|673.15|670.75|672.28|669.88|0
1652080920000|2022-05-09 07:22:00|672.04|669.64|672.53|670.13|672.53|670.13|672.04|669.64|0
1652080930000|2022-05-09 07:22:10|671.54|669.14|673.02|670.62|673.02|670.62|671.54|669.14|0
1652080940000|2022-05-09 07:22:20|672.53|670.13|672.04|669.64|672.53|670.13|671.3|668.9|0
1652080950000|2022-05-09 07:22:30|671.42|669.02|672.04|669.64|672.04|669.64|671.42|669.02|0
1652080960000|2022-05-09 07:22:40|671.67|669.27|672.28|669.88|672.28|669.88|671.67|669.27|0
1652080970000|2022-05-09 07:22:50|672.04|669.64|672.78|670.38|672.78|670.38|672.04|669.64|0
1652080980000|2022-05-09 07:23:00|672.66|670.26|673.52|671.12|673.52|671.12|672.66|670.26|0
1652080990000|2022-05-09 07:23:10|673.76|671.36|674.01|671.61|674.26|671.86|673.76|671.36|0
1652081000000|2022-05-09 07:23:20|674.14|671.74|673.52|671.12|674.14|671.74|672.53|670.13|0
1652081010000|2022-05-09 07:23:30|673.27|670.87|673.89|671.49|673.89|671.49|673.02|670.62|0
1652081020000|2022-05-09 07:23:40|674.01|671.61|674.63|672.23|674.63|672.23|673.89|671.49|0
1652081030000|2022-05-09 07:23:50|674.5|672.1|674.26|671.86|674.5|672.1|674.26|671.86|0
1652081040000|2022-05-09 07:24:00|674.63|672.23|674.5|672.1|674.63|672.23|674.26|671.86|0
1652081050000|2022-05-09 07:24:10|674.75|672.35|674.5|672.1|674.75|672.35|674.5|672.1|0
1652081060000|2022-05-09 07:24:20|674.14|671.74|674.5|672.1|674.5|672.1|674.14|671.74|0
1652081070000|2022-05-09 07:24:30|674.39|671.99|675.49|673.09|675.49|673.09|674.39|671.99|0
1652081080000|2022-05-09 07:24:40|675.24|672.84|675.62|673.22|676.36|673.96|675.24|672.84|0
1652081090000|2022-05-09 07:24:50|675.49|673.09|674.88|672.48|675.98|673.58|674.88|672.48|0
1652081100000|2022-05-09 07:25:00|675.62|673.22|675.62|673.22|676.23|673.83|675.62|673.22|0
1652081110000|2022-05-09 07:25:10|675.24|672.84|675.37|672.97|675.37|672.97|675.24|672.84|0
1652081120000|2022-05-09 07:25:20|675.24|672.84|675.74|673.34|675.74|673.34|675|672.6|0
1652081130000|2022-05-09 07:25:30|676.23|673.83|676.61|674.21|676.61|674.21|675.98|673.58|0
1652081140000|2022-05-09 07:25:40|676.48|674.08|675.98|673.58|676.48|674.08|675.98|673.58|0
1652081150000|2022-05-09 07:25:50|675.74|673.34|675.87|673.47|675.87|673.47|675.37|672.97|0
1652081160000|2022-05-09 07:26:00|675.49|673.09|676.73|674.33|676.73|674.33|675.49|673.09|0
1652081170000|2022-05-09 07:26:10|677.22|674.82|675.98|673.58|677.22|674.82|675.98|673.58|0
1652081180000|2022-05-09 07:26:20|676.48|674.08|675.74|673.34|676.48|674.08|675.74|673.34|0
1652081190000|2022-05-09 07:26:30|674.26|671.86|672.53|670.13|674.26|671.86|672.04|669.64|0
1652081200000|2022-05-09 07:26:40|673.4|671|673.4|671|674.5|672.1|673.4|671|0
1652081210000|2022-05-09 07:26:50|673.02|670.62|673.89|671.49|673.89|671.49|672.53|670.13|0
1652081220000|2022-05-09 07:27:00|674.01|671.61|672.28|669.88|674.01|671.61|672.28|669.88|0
1652081230000|2022-05-09 07:27:10|672.53|670.13|672.53|670.13|672.66|670.26|672.53|670.13|0
1652081240000|2022-05-09 07:27:20|672.9|670.5|673.52|671.12|673.52|671.12|672.9|670.5|0
1652081250000|2022-05-09 07:27:30|673.02|670.62|673.4|671|673.4|671|673.02|670.62|0
1652081260000|2022-05-09 07:27:40|673.76|671.36|674.01|671.61|674.14|671.74|673.76|671.36|0
1652081270000|2022-05-09 07:27:50|673.52|671.12|673.02|670.62|673.52|671.12|673.02|670.62|0
1652081280000|2022-05-09 07:28:00|673.76|671.36|675|672.6|675|672.6|673.76|671.36|0
1652081290000|2022-05-09 07:28:10|675.24|672.84|674.5|672.1|675.24|672.84|674.01|671.61|0
1652081300000|2022-05-09 07:28:20|674.26|671.86|675|672.6|675|672.6|674.26|671.86|0
1652081310000|2022-05-09 07:28:30|675.37|672.97|675.24|672.84|676.11|673.71|675.24|672.84|0
1652081320000|2022-05-09 07:28:40|675.13|672.73|675.62|673.22|675.74|673.34|675.13|672.73|0
1652081330000|2022-05-09 07:28:50|675.49|673.09|674.26|671.86|675.49|673.09|674.26|671.86|0
1652081340000|2022-05-09 07:29:00|674.75|672.35|675.62|673.22|675.62|673.22|674.75|672.35|0
1652081350000|2022-05-09 07:29:10|675.49|673.09|675.62|673.22|675.62|673.22|675.37|672.97|0
1652081360000|2022-05-09 07:29:20|675.24|672.84|674.39|671.99|675.24|672.84|674.26|671.86|0
1652081370000|2022-05-09 07:29:30|674.26|671.86|674.01|671.61|675|672.6|674.01|671.61|0
1652081380000|2022-05-09 07:29:40|673.27|670.87|672.53|670.13|673.27|670.87|672.53|670.13|0
1652081390000|2022-05-09 07:29:50|672.28|669.88|673.27|670.87|673.27|670.87|672.28|669.88|0
1652081400000|2022-05-09 07:30:00|672.78|670.38|674.01|671.61|674.01|671.61|672.78|670.38|0
1652081410000|2022-05-09 07:30:10|673.27|670.87|673.4|671|673.4|671|673.15|670.75|0
1652081420000|2022-05-09 07:30:20|672.78|670.38|672.53|670.13|672.9|670.5|672.53|670.13|0
1652081430000|2022-05-09 07:30:30|672.28|669.88|673.02|670.62|673.02|670.62|672.28|669.88|0
1652081440000|2022-05-09 07:30:40|672.9|670.5|673.02|670.62|673.27|670.87|672.78|670.38|0
1652081450000|2022-05-09 07:30:50|673.15|670.75|674.5|672.1|674.5|672.1|673.15|670.75|0
1652081460000|2022-05-09 07:31:00|674.38|671.98|674.38|671.98|674.75|672.35|674.38|671.98|0
1652081470000|2022-05-09 07:31:10|674.75|672.35|674.63|672.23|674.75|672.35|674.38|671.98|0
1652081480000|2022-05-09 07:31:20|674.26|671.86|672.78|670.38|674.26|671.86|672.78|670.38|0
1652081490000|2022-05-09 07:31:30|673.15|670.75|673.27|670.87|673.27|670.87|673.15|670.75|0
1652081500000|2022-05-09 07:31:40|673.02|670.62|672.9|670.5|673.02|670.62|672.9|670.5|0
1652081510000|2022-05-09 07:31:50|672.66|670.26|672.04|669.64|672.66|670.26|672.04|669.64|0
1652081520000|2022-05-09 07:32:00|672.53|670.13|671.18|668.78|672.53|670.13|671.18|668.78|0
1652081530000|2022-05-09 07:32:10|670.44|668.04|670.44|668.04|670.44|668.04|670.31|667.91|0
1652081540000|2022-05-09 07:32:20|670.31|667.91|671.05|668.65|671.05|668.65|670.31|667.91|0
1652081550000|2022-05-09 07:32:30|670.68|668.28|670.93|668.53|671.05|668.65|670.55|668.15|0
1652081560000|2022-05-09 07:32:40|670.8|668.4|670.44|668.04|670.8|668.4|669.81|667.41|0
1652081570000|2022-05-09 07:32:50|669.81|667.41|668.33|665.93|669.81|667.41|668.33|665.93|0
1652081580000|2022-05-09 07:33:00|667.1|664.7|667.35|664.95|667.35|664.95|666.49|664.09|0
1652081590000|2022-05-09 07:33:10|667.1|664.7|668.09|665.69|668.09|665.69|667.1|664.7|0
1652081600000|2022-05-09 07:33:20|667.84|665.44|668.09|665.69|668.09|665.69|667.48|665.08|0
1652081610000|2022-05-09 07:33:30|668.22|665.82|669.57|667.17|669.57|667.17|668.22|665.82|0
1652081620000|2022-05-09 07:33:40|669.32|666.92|668.96|666.56|669.32|666.92|668.83|666.43|0
1652081630000|2022-05-09 07:33:50|668.46|666.06|668.46|666.06|668.71|666.31|668.33|665.93|0
1652081640000|2022-05-09 07:34:00|668.22|665.82|667.84|665.44|668.33|665.93|667.84|665.44|0
1652081650000|2022-05-09 07:34:10|667.48|665.08|667.35|664.95|667.72|665.32|667.35|664.95|0
1652081660000|2022-05-09 07:34:20|667.48|665.08|667.35|664.95|667.48|665.08|667.35|664.95|0
1652081670000|2022-05-09 07:34:30|666.74|664.34|666.74|664.34|666.86|664.46|666.74|664.34|0
1652081680000|2022-05-09 07:34:40|665.87|663.47|666.12|663.72|666.36|663.96|665.87|663.47|0
1652081690000|2022-05-09 07:34:50|665.87|663.47|665.87|663.47|666.12|663.72|665.87|663.47|0
1652081700000|2022-05-09 07:35:00|665.38|662.98|665.75|663.35|665.75|663.35|665.38|662.98|0
1652081710000|2022-05-09 07:35:10|665.87|663.47|666.36|663.96|666.36|663.96|665.75|663.35|0
1652081720000|2022-05-09 07:35:20|666.49|664.09|664.64|662.24|666.49|664.09|664.64|662.24|0
1652081730000|2022-05-09 07:35:30|664.88|662.48|665.01|662.61|665.01|662.61|664.88|662.48|0
1652081740000|2022-05-09 07:35:40|664.88|662.48|664.27|661.87|664.88|662.48|664.27|661.87|0
1652081750000|2022-05-09 07:35:50|664.39|661.99|664.88|662.48|664.88|662.48|664.27|661.87|0
1652081760000|2022-05-09 07:36:00|665.01|662.61|665.13|662.73|665.13|662.73|665.01|662.61|0
1652081770000|2022-05-09 07:36:10|665.01|662.61|666|663.6|666|663.6|665.01|662.61|0
1652081780000|2022-05-09 07:36:20|666.24|663.84|666.36|663.96|666.61|664.21|666.24|663.84|0
1652081790000|2022-05-09 07:36:30|665.87|663.47|666|663.6|666|663.6|665.75|663.35|0
1652081800000|2022-05-09 07:36:40|666.36|663.96|666.61|664.21|666.85|664.45|666.36|663.96|0
1652081810000|2022-05-09 07:36:50|666.36|663.96|666.61|664.21|666.61|664.21|666.36|663.96|0
1652081820000|2022-05-09 07:37:00|666.98|664.58|667.23|664.83|667.48|665.08|666.98|664.58|0
1652081830000|2022-05-09 07:37:10|667.72|665.32|667.59|665.19|667.72|665.32|667.59|665.19|0
1652081840000|2022-05-09 07:37:20|667.84|665.44|667.48|665.08|667.84|665.44|667.35|664.95|0
1652081850000|2022-05-09 07:37:30|668.33|665.93|668.33|665.93|668.46|666.06|668.33|665.93|0
1652081860000|2022-05-09 07:37:40|667.97|665.57|667.72|665.32|667.97|665.57|667.59|665.19|0
1652081870000|2022-05-09 07:37:50|667.84|665.44|666.98|664.58|667.84|665.44|666.85|664.45|0
1652081880000|2022-05-09 07:38:00|667.59|665.19|668.09|665.69|668.09|665.69|667.59|665.19|0
1652081890000|2022-05-09 07:38:10|667.23|664.83|667.1|664.7|667.23|664.83|667.1|664.7|0
1652081900000|2022-05-09 07:38:20|666.85|664.45|666.61|664.21|666.85|664.45|666.36|663.96|0
1652081910000|2022-05-09 07:38:30|666.11|663.71|665.87|663.47|666.24|663.84|665.87|663.47|0
1652081920000|2022-05-09 07:38:40|666.11|663.71|665.38|662.98|666.11|663.71|665.38|662.98|0
1652081930000|2022-05-09 07:38:50|665.5|663.1|666.36|663.96|666.36|663.96|665.5|663.1|0
1652081940000|2022-05-09 07:39:00|666.61|664.21|667.1|664.7|667.1|664.7|666.61|664.21|0
1652081950000|2022-05-09 07:39:10|666.85|664.45|667.1|664.7|667.1|664.7|666.85|664.45|0
1652081960000|2022-05-09 07:39:20|666.74|664.34|667.1|664.7|667.1|664.7|666.61|664.21|0
1652081970000|2022-05-09 07:39:30|666.85|664.45|666.85|664.45|667.1|664.7|666.49|664.09|0
1652081980000|2022-05-09 07:39:40|666.98|664.58|666.85|664.45|667.1|664.7|666.85|664.45|0
1652081990000|2022-05-09 07:39:50|666.98|664.58|666.61|664.21|666.98|664.58|666.61|664.21|0
1652082000000|2022-05-09 07:40:00|666.36|663.96|667.23|664.83|667.23|664.83|666.36|663.96|0
1652082010000|2022-05-09 07:40:10|667.35|664.95|667.84|665.44|668.09|665.69|667.35|664.95|0
1652082020000|2022-05-09 07:40:20|667.59|665.19|667.72|665.32|667.72|665.32|667.48|665.08|0
1652082030000|2022-05-09 07:40:30|667.35|664.95|667.59|665.19|667.59|665.19|667.1|664.7|0
1652082040000|2022-05-09 07:40:40|667.35|664.95|668.09|665.69|668.09|665.69|667.35|664.95|0
1652082050000|2022-05-09 07:40:50|667.84|665.44|666.98|664.58|667.84|665.44|666.98|664.58|0
1652082060000|2022-05-09 07:41:00|667.1|664.7|667.35|664.95|667.48|665.08|667.1|664.7|0
1652082070000|2022-05-09 07:41:10|668.09|665.69|668.22|665.82|668.33|665.93|668.09|665.69|0
1652082080000|2022-05-09 07:41:20|668.58|666.18|668.58|666.18|668.58|666.18|668.58|666.18|0
1652082090000|2022-05-09 07:41:30|668.71|666.31|668.33|665.93|668.71|666.31|668.33|665.93|0
1652082100000|2022-05-09 07:41:40|668.46|666.06|667.59|665.19|668.46|666.06|667.59|665.19|0
1652082110000|2022-05-09 07:41:50|668.09|665.69|668.33|665.93|668.58|666.18|667.59|665.19|0
1652082120000|2022-05-09 07:42:00|669.07|666.67|668.96|666.56|669.32|666.92|668.58|666.18|0
1652082130000|2022-05-09 07:42:10|669.07|666.67|669.32|666.92|669.32|666.92|668.83|666.43|0
1652082140000|2022-05-09 07:42:20|669.2|666.8|669.94|667.54|669.94|667.54|669.2|666.8|0
1652082150000|2022-05-09 07:42:30|670.31|667.91|670.68|668.28|670.68|668.28|670.31|667.91|0
1652082160000|2022-05-09 07:42:40|671.18|668.78|671.42|669.02|671.54|669.14|671.18|668.78|0
1652082170000|2022-05-09 07:42:50|671.79|669.39|671.67|669.27|671.79|669.39|671.67|669.27|0
1652082180000|2022-05-09 07:43:00|671.29|668.89|671.29|668.89|671.29|668.89|671.05|668.65|0
1652082190000|2022-05-09 07:43:10|671.54|669.14|672.03|669.63|672.16|669.76|671.54|669.14|0
1652082200000|2022-05-09 07:43:20|671.92|669.52|671.29|668.89|671.92|669.52|671.29|668.89|0
1652082210000|2022-05-09 07:43:30|670.93|668.53|670.93|668.53|670.93|668.53|670.8|668.4|0
1652082220000|2022-05-09 07:43:40|670.8|668.4|671.54|669.14|671.54|669.14|670.8|668.4|0
1652082230000|2022-05-09 07:43:50|671.29|668.89|670.8|668.4|671.29|668.89|670.8|668.4|0
1652082240000|2022-05-09 07:44:00|671.29|668.89|671.67|669.27|671.67|669.27|671.29|668.89|0
1652082250000|2022-05-09 07:44:10|671.29|668.89|669.81|667.41|671.29|668.89|669.81|667.41|0
1652082260000|2022-05-09 07:44:20|669.94|667.54|670.8|668.4|670.8|668.4|669.94|667.54|0
1652082270000|2022-05-09 07:44:30|671.05|668.65|670.31|667.91|671.05|668.65|670.31|667.91|0
1652082280000|2022-05-09 07:44:40|670.55|668.15|671.05|668.65|671.05|668.65|670.55|668.15|0
1652082290000|2022-05-09 07:44:50|671.54|669.14|672.16|669.76|672.16|669.76|671.54|669.14|0
1652082300000|2022-05-09 07:45:00|672.03|669.63|671.05|668.65|672.03|669.63|671.05|668.65|0
1652082310000|2022-05-09 07:45:10|671.18|668.78|670.8|668.4|671.18|668.78|670.44|668.04|0
1652082320000|2022-05-09 07:45:20|671.05|668.65|671.79|669.39|671.79|669.39|671.05|668.65|0
1652082330000|2022-05-09 07:45:30|672.16|669.76|672.03|669.63|672.16|669.76|671.92|669.52|0
1652082340000|2022-05-09 07:45:40|672.28|669.88|672.41|670.01|672.53|670.13|672.28|669.88|0
1652082350000|2022-05-09 07:45:50|672.03|669.63|672.03|669.63|672.53|670.13|672.03|669.63|0
1652082360000|2022-05-09 07:46:00|672.28|669.88|672.53|670.13|672.66|670.26|672.28|669.88|0
1652082370000|2022-05-09 07:46:10|672.16|669.76|672.53|670.13|672.53|670.13|672.16|669.76|0
1652082380000|2022-05-09 07:46:20|672.66|670.26|671.54|669.14|672.66|670.26|671.54|669.14|0
1652082390000|2022-05-09 07:46:30|671.29|668.89|670.44|668.04|671.29|668.89|670.44|668.04|0
1652082400000|2022-05-09 07:46:40|670.06|667.66|671.54|669.14|671.54|669.14|670.06|667.66|0
1652082410000|2022-05-09 07:46:50|671.29|668.89|671.79|669.39|671.79|669.39|671.18|668.78|0
1652082420000|2022-05-09 07:47:00|671.42|669.02|671.79|669.39|671.79|669.39|671.29|668.89|0
1652082430000|2022-05-09 07:47:10|671.42|669.02|671.29|668.89|671.42|669.02|671.29|668.89|0
1652082440000|2022-05-09 07:47:20|670.68|668.28|670.8|668.4|670.8|668.4|670.44|668.04|0
1652082450000|2022-05-09 07:47:30|670.44|668.04|670.8|668.4|670.8|668.4|670.44|668.04|0
1652082460000|2022-05-09 07:47:40|671.54|669.14|672.03|669.63|672.03|669.63|671.54|669.14|0
1652082470000|2022-05-09 07:47:50|671.92|669.52|671.79|669.39|671.92|669.52|671.54|669.14|0
1652082480000|2022-05-09 07:48:00|672.16|669.76|672.28|669.88|672.28|669.88|671.79|669.39|0
1652082490000|2022-05-09 07:48:10|672.9|670.5|672.9|670.5|673.27|670.87|672.9|670.5|0
1652082500000|2022-05-09 07:48:20|672.03|669.63|671.79|669.39|672.03|669.63|671.67|669.27|0
1652082510000|2022-05-09 07:48:30|671.92|669.52|672.03|669.63|672.03|669.63|671.79|669.39|0
1652082520000|2022-05-09 07:48:40|671.67|669.27|671.79|669.39|671.92|669.52|671.67|669.27|0
1652082530000|2022-05-09 07:48:50|671.54|669.14|671.67|669.27|671.67|669.27|671.42|669.02|0
1652082540000|2022-05-09 07:49:00|671.42|669.02|671.29|668.89|671.42|669.02|671.18|668.78|0
1652082550000|2022-05-09 07:49:10|670.93|668.53|670.44|668.04|670.93|668.53|670.19|667.79|0
1652082560000|2022-05-09 07:49:20|670.19|667.79|670.55|668.15|670.55|668.15|670.19|667.79|0
1652082570000|2022-05-09 07:49:30|670.31|667.91|671.29|668.89|671.29|668.89|670.31|667.91|0
1652082580000|2022-05-09 07:49:40|671.54|669.14|670.8|668.4|671.54|669.14|670.8|668.4|0
1652082590000|2022-05-09 07:49:50|671.18|668.78|670.93|668.53|671.18|668.78|670.93|668.53|0
1652082600000|2022-05-09 07:50:00|671.18|668.78|670.31|667.91|671.18|668.78|670.31|667.91|0
1652082610000|2022-05-09 07:50:10|670.44|668.04|670.55|668.15|670.8|668.4|670.44|668.04|0
1652082620000|2022-05-09 07:50:20|670.44|668.04|670.8|668.4|670.8|668.4|670.44|668.04|0
1652082630000|2022-05-09 07:50:30|671.05|668.65|671.05|668.65|671.05|668.65|671.05|668.65|0
1652082640000|2022-05-09 07:50:40|671.54|669.14|672.03|669.63|672.03|669.63|671.54|669.14|0
1652082650000|2022-05-09 07:50:50|672.28|669.88|672.16|669.76|672.28|669.88|672.16|669.76|0
1652082660000|2022-05-09 07:51:00|671.54|669.14|671.79|669.39|671.79|669.39|671.54|669.14|0
1652082670000|2022-05-09 07:51:10|671.92|669.52|672.28|669.88|672.41|670.01|671.92|669.52|0
1652082680000|2022-05-09 07:51:20|672.9|670.5|672.53|670.13|673.02|670.62|672.41|670.01|0
1652082690000|2022-05-09 07:51:30|672.16|669.76|671.42|669.02|672.16|669.76|671.42|669.02|0
1652082700000|2022-05-09 07:51:40|671.54|669.14|672.53|670.13|672.53|670.13|671.54|669.14|0
1652082710000|2022-05-09 07:51:50|672.77|670.37|673.15|670.75|673.15|670.75|672.77|670.37|0
1652082720000|2022-05-09 07:52:00|673.02|670.62|672.9|670.5|673.02|670.62|672.77|670.37|0
1652082730000|2022-05-09 07:52:10|672.77|670.37|673.15|670.75|673.15|670.75|672.66|670.26|0
1652082740000|2022-05-09 07:52:20|672.77|670.37|672.03|669.63|672.77|670.37|672.03|669.63|0
1652082750000|2022-05-09 07:52:30|671.79|669.39|671.54|669.14|672.03|669.63|671.54|669.14|0
1652082760000|2022-05-09 07:52:40|671.05|668.65|671.79|669.39|671.79|669.39|670.93|668.53|0
1652082770000|2022-05-09 07:52:50|672.03|669.63|672.77|670.37|672.77|670.37|672.03|669.63|0
1652082780000|2022-05-09 07:53:00|673.02|670.62|674.25|671.85|674.25|671.85|673.02|670.62|0
1652082790000|2022-05-09 07:53:10|674.75|672.35|674.38|671.98|674.75|672.35|674.38|671.98|0
1652082800000|2022-05-09 07:53:20|674.5|672.1|674.38|671.98|674.75|672.35|674.38|671.98|0
1652082810000|2022-05-09 07:53:30|674.5|672.1|674.25|671.85|674.75|672.35|674.25|671.85|0
1652082820000|2022-05-09 07:53:40|674.63|672.23|675.12|672.72|675.24|672.84|674.63|672.23|0
1652082830000|2022-05-09 07:53:50|675.24|672.84|675.12|672.72|675.24|672.84|675.12|672.72|0
1652082840000|2022-05-09 07:54:00|675.24|672.84|675.98|673.58|675.98|673.58|675.24|672.84|0
1652082850000|2022-05-09 07:54:10|676.11|673.71|678.95|676.55|679.19|676.79|676.11|673.71|0
1652082860000|2022-05-09 07:54:20|679.07|676.67|677.96|675.56|679.07|676.67|677.96|675.56|0
1652082870000|2022-05-09 07:54:30|678.09|675.69|677.22|674.82|678.09|675.69|677.22|674.82|0
1652082880000|2022-05-09 07:54:40|677.46|675.06|677.22|674.82|677.46|675.06|677.22|674.82|0
1652082890000|2022-05-09 07:54:50|676.97|674.57|676.97|674.57|676.97|674.57|676.72|674.32|0
1652082900000|2022-05-09 07:55:00|676.72|674.32|677.71|675.31|677.71|675.31|676.72|674.32|0
1652082910000|2022-05-09 07:55:10|679.19|676.79|678.45|676.05|679.19|676.79|678.45|676.05|0
1652082920000|2022-05-09 07:55:20|677.84|675.44|677.46|675.06|677.96|675.56|677.46|675.06|0
1652082930000|2022-05-09 07:55:30|677.69|675.29|678.07|675.67|678.18|675.78|677.69|675.29|0
1652082940000|2022-05-09 07:55:40|677.94|675.54|677.94|675.54|678.07|675.67|677.94|675.54|0
1652082950000|2022-05-09 07:55:50|678.18|675.78|678.43|676.03|678.68|676.28|678.18|675.78|0
1652082960000|2022-05-09 07:56:00|678.56|676.16|677.94|675.54|678.56|676.16|677.94|675.54|0
1652082970000|2022-05-09 07:56:10|678.68|676.28|678.43|676.03|678.68|676.28|678.43|676.03|0
1652082990000|2022-05-09 07:56:30|678.68|676.28|678.68|676.28|679.05|676.65|678.68|676.28|0
1652083000000|2022-05-09 07:56:40|678.92|676.52|679.3|676.9|679.66|677.26|678.92|676.52|0
1652083010000|2022-05-09 07:56:50|678.92|676.52|678.43|676.03|679.3|676.9|678.43|676.03|0
1652083020000|2022-05-09 07:57:00|678.68|676.28|678.92|676.52|679.3|676.9|678.68|676.28|0
1652083030000|2022-05-09 07:57:10|679.17|676.77|679.17|676.77|679.66|677.26|679.17|676.77|0
1652083040000|2022-05-09 07:57:20|679.3|676.9|679.3|676.9|679.42|677.02|679.3|676.9|0
1652083050000|2022-05-09 07:57:30|680.4|678|679.42|677.02|680.4|678|679.42|677.02|0
1652083060000|2022-05-09 07:57:40|679.3|676.9|680.16|677.76|680.16|677.76|679.3|676.9|0
1652083070000|2022-05-09 07:57:50|679.91|677.51|679.91|677.51|679.91|677.51|679.66|677.26|0
1652083080000|2022-05-09 07:58:00|680.04|677.64|679.91|677.51|680.04|677.64|679.66|677.26|0
1652083090000|2022-05-09 07:58:10|679.66|677.26|678.92|676.52|679.66|677.26|678.56|676.16|0
1652083100000|2022-05-09 07:58:20|678.8|676.4|678.68|676.28|678.8|676.4|678.68|676.28|0
1652083110000|2022-05-09 07:58:30|678.92|676.52|678.8|676.4|679.17|676.77|678.8|676.4|0
1652083120000|2022-05-09 07:58:40|679.79|677.39|680.65|678.25|680.65|678.25|679.79|677.39|0
1652083130000|2022-05-09 07:58:50|680.9|678.5|681.64|679.24|681.88|679.48|680.9|678.5|0
1652083140000|2022-05-09 07:59:00|682.01|679.61|682.75|680.35|682.87|680.47|681.88|679.48|0
1652083150000|2022-05-09 07:59:10|682.37|679.97|682.87|680.47|682.87|680.47|682.13|679.73|0
1652083160000|2022-05-09 07:59:20|683.36|680.96|682.87|680.47|683.36|680.96|682.87|680.47|0
1652083170000|2022-05-09 07:59:30|683|680.6|682.37|679.97|683|680.6|682.37|679.97|0
1652083180000|2022-05-09 07:59:40|681.88|679.48|681.02|678.62|681.88|679.48|681.02|678.62|0
1652083190000|2022-05-09 07:59:50|681.14|678.74|681.63|679.23|681.63|679.23|681.14|678.74|0
1652083200000|2022-05-09 08:00:00|681.88|679.48|682.37|679.97|682.37|679.97|681.63|679.23|0
1652083210000|2022-05-09 08:00:10|683.11|680.71|683.24|680.84|683.24|680.84|682.75|680.35|0
1652083220000|2022-05-09 08:00:20|683.61|681.21|683.36|680.96|683.85|681.45|683.36|680.96|0
1652083230000|2022-05-09 08:00:30|682.87|680.47|683.85|681.45|683.85|681.45|682.87|680.47|0
1652083240000|2022-05-09 08:00:40|683.36|680.96|683.61|681.21|683.61|681.21|683.36|680.96|0
1652083250000|2022-05-09 08:00:50|684.1|681.7|682.87|680.47|684.1|681.7|682.87|680.47|0
1652083260000|2022-05-09 08:01:00|683.36|680.96|682.26|679.86|683.36|680.96|682.26|679.86|0
1652083270000|2022-05-09 08:01:10|682.62|680.22|683.36|680.96|683.85|681.45|682.62|680.22|0
1652083280000|2022-05-09 08:01:20|683.24|680.84|683.36|680.96|683.36|680.96|683.11|680.71|0
1652083290000|2022-05-09 08:01:30|683.24|680.84|683.85|681.45|683.85|681.45|683.24|680.84|0
1652083300000|2022-05-09 08:01:40|683.61|681.21|682.87|680.47|683.61|681.21|682.87|680.47|0
1652083310000|2022-05-09 08:01:50|682.37|679.97|682.87|680.47|682.87|680.47|682.37|679.97|0
1652083320000|2022-05-09 08:02:00|683.24|680.84|683.98|681.58|683.98|681.58|683.24|680.84|0
1652083330000|2022-05-09 08:02:10|684.1|681.7|684.1|681.7|684.1|681.7|683.85|681.45|0
1652083340000|2022-05-09 08:02:20|683.85|681.45|685.09|682.69|685.09|682.69|683.85|681.45|0
1652083350000|2022-05-09 08:02:30|683.98|681.58|683.85|681.45|684.35|681.95|683.85|681.45|0
1652083360000|2022-05-09 08:02:40|685.09|682.69|684.84|682.44|685.09|682.69|684.72|682.32|0
1652083370000|2022-05-09 08:02:50|685.33|682.93|685.33|682.93|685.58|683.18|685.09|682.69|0
1652083380000|2022-05-09 08:03:00|685.58|683.18|684.84|682.44|685.58|683.18|684.84|682.44|0
1652083390000|2022-05-09 08:03:10|685.09|682.69|685.33|682.93|685.33|682.93|684.84|682.44|0
1652083400000|2022-05-09 08:03:20|685.22|682.82|684.97|682.57|685.22|682.82|684.97|682.57|0
1652083410000|2022-05-09 08:03:30|685.09|682.69|685.22|682.82|685.33|682.93|685.09|682.69|0
1652083420000|2022-05-09 08:03:40|685.09|682.69|685.22|682.82|685.33|682.93|685.09|682.69|0
1652083430000|2022-05-09 08:03:50|685.46|683.06|685.58|683.18|685.58|683.18|685.33|682.93|0
1652083440000|2022-05-09 08:04:00|685.83|683.43|687.06|684.66|687.06|684.66|685.83|683.43|0
1652083450000|2022-05-09 08:04:10|687.31|684.91|688.3|685.9|688.3|685.9|687.31|684.91|0
1652083460000|2022-05-09 08:04:20|688.05|685.65|687.31|684.91|688.18|685.78|687.31|684.91|0
1652083470000|2022-05-09 08:04:30|687.06|684.66|686.32|683.92|687.06|684.66|686.2|683.8|0
1652083480000|2022-05-09 08:04:40|685.83|683.43|685.33|682.93|685.83|683.43|685.09|682.69|0
1652083490000|2022-05-09 08:04:50|685.71|683.31|685.83|683.43|686.07|683.67|685.71|683.31|0
1652083500000|2022-05-09 08:05:00|685.96|683.56|686.32|683.92|686.32|683.92|685.96|683.56|0
1652083510000|2022-05-09 08:05:10|686.57|684.17|686.32|683.92|686.57|684.17|686.2|683.8|0
1652083520000|2022-05-09 08:05:20|686.07|683.67|687.19|684.79|687.19|684.79|686.07|683.67|0
1652083530000|2022-05-09 08:05:30|687.06|684.66|687.44|685.04|687.55|685.15|687.06|684.66|0
1652083540000|2022-05-09 08:05:40|687.55|685.15|686.94|684.54|687.55|685.15|686.94|684.54|0
1652083550000|2022-05-09 08:05:50|687.31|684.91|686.94|684.54|687.55|685.15|686.81|684.41|0
1652083560000|2022-05-09 08:06:00|686.57|684.17|687.06|684.66|687.06|684.66|686.57|684.17|0
1652083570000|2022-05-09 08:06:10|687.31|684.91|687.19|684.79|687.31|684.91|686.81|684.41|0
1652083580000|2022-05-09 08:06:20|686.81|684.41|686.7|684.3|687.06|684.66|686.7|684.3|0
1652083590000|2022-05-09 08:06:30|686.57|684.17|687.06|684.66|687.06|684.66|686.57|684.17|0
1652083600000|2022-05-09 08:06:40|686.57|684.17|686.94|684.54|686.94|684.54|686.57|684.17|0
1652083610000|2022-05-09 08:06:50|686.81|684.41|687.06|684.66|687.06|684.66|686.81|684.41|0
1652083620000|2022-05-09 08:07:00|686.81|684.41|687.06|684.66|687.06|684.66|686.81|684.41|0
1652083630000|2022-05-09 08:07:10|686.94|684.54|686.81|684.41|686.94|684.54|686.81|684.41|0
1652083640000|2022-05-09 08:07:20|687.06|684.66|686.32|683.92|687.55|685.15|686.32|683.92|0
1652083650000|2022-05-09 08:07:30|685.58|683.18|685.58|683.18|685.58|683.18|685.09|682.69|0
1652083660000|2022-05-09 08:07:40|685.33|682.93|684.84|682.44|685.33|682.93|684.84|682.44|0
1652083670000|2022-05-09 08:07:50|685.09|682.69|685.22|682.82|685.22|682.82|685.09|682.69|0
1652083680000|2022-05-09 08:08:00|685.09|682.69|685.58|683.18|685.58|683.18|685.09|682.69|0
1652083690000|2022-05-09 08:08:10|685.22|682.82|685.22|682.82|685.33|682.93|685.22|682.82|0
1652083700000|2022-05-09 08:08:20|685.33|682.93|684.23|681.83|685.33|682.93|684.23|681.83|0
1652083710000|2022-05-09 08:08:30|684.35|681.95|683.11|680.71|684.35|681.95|683.11|680.71|0
1652083720000|2022-05-09 08:08:40|683|680.6|683|680.6|683|680.6|682.62|680.22|0
1652083730000|2022-05-09 08:08:50|683.36|680.96|683.36|680.96|683.36|680.96|683.24|680.84|0
1652083740000|2022-05-09 08:09:00|683.11|680.71|682.87|680.47|683.11|680.71|682.87|680.47|0
1652083750000|2022-05-09 08:09:10|682.75|680.35|682.37|679.97|682.75|680.35|682.37|679.97|0
1652083760000|2022-05-09 08:09:20|682.62|680.22|681.63|679.23|682.62|680.22|681.63|679.23|0
1652083770000|2022-05-09 08:09:30|681.52|679.12|681.63|679.23|681.76|679.36|681.52|679.12|0
1652083780000|2022-05-09 08:09:40|681.39|678.99|681.39|678.99|681.39|678.99|681.39|678.99|0
1652083790000|2022-05-09 08:09:50|681.63|679.23|681.63|679.23|681.63|679.23|681.52|679.12|0
1652083800000|2022-05-09 08:10:00|681.76|679.36|683.61|681.21|683.61|681.21|681.76|679.36|0
1652083810000|2022-05-09 08:10:10|683.36|680.96|683.36|680.96|683.36|680.96|683.36|680.96|0
1652083820000|2022-05-09 08:10:20|683.49|681.09|682.26|679.86|683.49|681.09|682.13|679.73|0
1652083830000|2022-05-09 08:10:30|682.37|679.97|681.39|678.99|682.37|679.97|681.39|678.99|0
1652083840000|2022-05-09 08:10:40|681.63|679.23|680.78|678.38|681.63|679.23|680.78|678.38|0
1652083850000|2022-05-09 08:10:50|680.28|677.88|680.28|677.88|680.28|677.88|680.28|677.88|0
1652083860000|2022-05-09 08:11:00|680.65|678.25|680.15|677.75|680.89|678.49|680.15|677.75|0
1652083870000|2022-05-09 08:11:10|680.4|678|680.28|677.88|680.65|678.25|680.28|677.88|0
1652083880000|2022-05-09 08:11:20|680.15|677.75|680.15|677.75|680.4|678|680.15|677.75|0
1652083890000|2022-05-09 08:11:30|680.65|678.25|680.78|678.38|681.14|678.74|680.65|678.25|0
1652083900000|2022-05-09 08:11:40|681.02|678.62|681.27|678.87|681.27|678.87|681.02|678.62|0
1652083910000|2022-05-09 08:11:50|681.02|678.62|681.88|679.48|682.01|679.61|681.02|678.62|0
1652083920000|2022-05-09 08:12:00|681.63|679.23|681.27|678.87|681.63|679.23|681.14|678.74|0
1652083930000|2022-05-09 08:12:10|681.88|679.48|681.63|679.23|681.88|679.48|681.63|679.23|0
1652083940000|2022-05-09 08:12:20|681.02|678.62|681.14|678.74|681.39|678.99|681.02|678.62|0
1652083950000|2022-05-09 08:12:30|680.89|678.49|680.89|678.49|680.89|678.49|680.78|678.38|0
1652083960000|2022-05-09 08:12:40|681.14|678.74|681.14|678.74|681.63|679.23|681.14|678.74|0
1652083970000|2022-05-09 08:12:50|681.27|678.87|682.37|679.97|682.37|679.97|681.27|678.87|0
1652083980000|2022-05-09 08:13:00|682.13|679.73|682.26|679.86|682.37|679.97|681.88|679.48|0
1652083990000|2022-05-09 08:13:10|682.62|680.22|683.11|680.71|683.11|680.71|682.26|679.86|0
1652084000000|2022-05-09 08:13:20|682.87|680.47|683.11|680.71|683.11|680.71|682.62|680.22|0
1652084010000|2022-05-09 08:13:30|682.62|680.22|682.37|679.97|683.11|680.71|682.37|679.97|0
1652084020000|2022-05-09 08:13:40|682.13|679.73|682.13|679.73|682.13|679.73|681.63|679.23|0
1652084030000|2022-05-09 08:13:50|681.88|679.48|682.75|680.35|682.75|680.35|681.88|679.48|0
1652084040000|2022-05-09 08:14:00|682.13|679.73|682.26|679.86|682.62|680.22|682.13|679.73|0
1652084050000|2022-05-09 08:14:10|682.37|679.97|681.63|679.23|682.37|679.97|681.63|679.23|0
1652084060000|2022-05-09 08:14:20|681.88|679.48|681.63|679.23|681.88|679.48|681.63|679.23|0
1652084070000|2022-05-09 08:14:30|682.01|679.61|682.13|679.73|682.13|679.73|681.88|679.48|0
1652084080000|2022-05-09 08:14:40|682.5|680.1|683.36|680.96|683.36|680.96|682.5|680.1|0
1652084090000|2022-05-09 08:14:50|682.87|680.47|682.62|680.22|682.87|680.47|682.5|680.1|0
1652084100000|2022-05-09 08:15:00|682.99|680.59|682.26|679.86|682.99|680.59|682.26|679.86|0
1652084110000|2022-05-09 08:15:10|682.13|679.73|682.13|679.73|682.13|679.73|681.88|679.48|0
1652084120000|2022-05-09 08:15:20|682.26|679.86|682.87|680.47|682.87|680.47|682.26|679.86|0
1652084130000|2022-05-09 08:15:30|682.62|680.22|683.61|681.21|683.61|681.21|682.62|680.22|0
1652084140000|2022-05-09 08:15:40|683.73|681.33|683.49|681.09|683.85|681.45|683.36|680.96|0
1652084150000|2022-05-09 08:15:50|684.23|681.83|684.72|682.32|684.72|682.32|684.23|681.83|0
1652084160000|2022-05-09 08:16:00|685.58|683.18|685.83|683.43|686.07|683.67|685.58|683.18|0
1652084170000|2022-05-09 08:16:10|684.97|682.57|685.33|682.93|685.46|683.06|684.97|682.57|0
1652084180000|2022-05-09 08:16:20|684.97|682.57|684.23|681.83|684.97|682.57|684.23|681.83|0
1652084190000|2022-05-09 08:16:30|684.35|681.95|683.61|681.21|684.35|681.95|683.61|681.21|0
1652084200000|2022-05-09 08:16:40|683.11|680.71|681.39|678.99|683.24|680.84|681.39|678.99|0
1652084210000|2022-05-09 08:16:50|681.63|679.23|680.78|678.38|681.63|679.23|680.4|678|0
1652084220000|2022-05-09 08:17:00|680.89|678.49|680.65|678.25|680.89|678.49|680.65|678.25|0
1652084230000|2022-05-09 08:17:10|680.15|677.75|680.65|678.25|680.65|678.25|680.15|677.75|0
1652084240000|2022-05-09 08:17:20|680.89|678.49|680.78|678.38|680.89|678.49|680.78|678.38|0
1652084250000|2022-05-09 08:17:30|680.65|678.25|681.76|679.36|682.01|679.61|680.65|678.25|0
1652084260000|2022-05-09 08:17:40|681.88|679.48|682.13|679.73|682.13|679.73|681.88|679.48|0
1652084270000|2022-05-09 08:17:50|682.37|679.97|682.37|679.97|682.5|680.1|682.37|679.97|0
1652084280000|2022-05-09 08:18:00|682.5|680.1|682.13|679.73|682.62|680.22|682.13|679.73|0
1652084290000|2022-05-09 08:18:10|682.25|679.85|683.11|680.71|683.11|680.71|682.25|679.85|0
1652084300000|2022-05-09 08:18:20|682.87|680.47|683.11|680.71|683.11|680.71|682.62|680.22|0
1652084310000|2022-05-09 08:18:30|682.87|680.47|683.85|681.45|683.85|681.45|682.87|680.47|0
1652084320000|2022-05-09 08:18:40|684.59|682.19|685.21|682.81|685.33|682.93|684.59|682.19|0
1652084330000|2022-05-09 08:18:50|685.71|683.31|685.83|683.43|685.83|683.43|685.33|682.93|0
1652084340000|2022-05-09 08:19:00|685.58|683.18|685.46|683.06|685.58|683.18|685.33|682.93|0
1652084350000|2022-05-09 08:19:10|685.33|682.93|684.97|682.57|685.33|682.93|684.97|682.57|0
1652084360000|2022-05-09 08:19:20|685.21|682.81|685.83|683.43|685.83|683.43|685.21|682.81|0
1652084370000|2022-05-09 08:19:30|686.2|683.8|686.07|683.67|686.45|684.05|686.07|683.67|0
1652084380000|2022-05-09 08:19:40|686.2|683.8|686.45|684.05|686.45|684.05|686.07|683.67|0
1652084390000|2022-05-09 08:19:50|686.07|683.67|685.83|683.43|686.07|683.67|685.83|683.43|0
1652084400000|2022-05-09 08:20:00|685.58|683.18|686.07|683.67|686.07|683.67|685.58|683.18|0
1652084410000|2022-05-09 08:20:10|686.32|683.92|686.57|684.17|686.57|684.17|686.32|683.92|0
1652084420000|2022-05-09 08:20:20|686.32|683.92|685.09|682.69|686.32|683.92|685.09|682.69|0
1652084430000|2022-05-09 08:20:30|684.84|682.44|684.59|682.19|685.46|683.06|684.59|682.19|0
1652084440000|2022-05-09 08:20:40|684.1|681.7|684.1|681.7|684.1|681.7|684.1|681.7|0
1652084450000|2022-05-09 08:20:50|683.61|681.21|683.36|680.96|683.61|681.21|683.36|680.96|0
1652084460000|2022-05-09 08:21:00|683.85|681.45|684.1|681.7|684.1|681.7|683.85|681.45|0
1652084470000|2022-05-09 08:21:10|684.97|682.57|685.58|683.18|685.58|683.18|684.84|682.44|0
1652084480000|2022-05-09 08:21:20|685.33|682.93|686.2|683.8|686.2|683.8|685.33|682.93|0
1652084490000|2022-05-09 08:21:30|686.07|683.67|685.83|683.43|686.32|683.92|685.83|683.43|0
1652084500000|2022-05-09 08:21:40|686.07|683.67|685.33|682.93|686.07|683.67|685.33|682.93|0
1652084510000|2022-05-09 08:21:50|685.58|683.18|684.84|682.44|685.58|683.18|684.84|682.44|0
1652084520000|2022-05-09 08:22:00|684.97|682.57|685.83|683.43|685.83|683.43|684.97|682.57|0
1652084530000|2022-05-09 08:22:10|685.33|682.93|685.95|683.55|685.95|683.55|685.33|682.93|0
1652084540000|2022-05-09 08:22:20|686.57|684.17|687.06|684.66|687.06|684.66|686.57|684.17|0
1652084550000|2022-05-09 08:22:30|687.19|684.79|686.81|684.41|687.19|684.79|686.81|684.41|0
1652084560000|2022-05-09 08:22:40|686.94|684.54|686.81|684.41|687.19|684.79|686.69|684.29|0
1652084570000|2022-05-09 08:22:50|686.32|683.92|686.2|683.8|686.45|684.05|686.2|683.8|0
1652084580000|2022-05-09 08:23:00|686.07|683.67|687.06|684.66|687.06|684.66|686.07|683.67|0
1652084590000|2022-05-09 08:23:10|686.81|684.41|687.06|684.66|687.06|684.66|686.81|684.41|0
1652084600000|2022-05-09 08:23:20|686.94|684.54|687.8|685.4|687.8|685.4|686.94|684.54|0
1652084610000|2022-05-09 08:23:30|687.55|685.15|687.31|684.91|687.68|685.28|687.31|684.91|0
1652084620000|2022-05-09 08:23:40|687.43|685.03|687.68|685.28|687.68|685.28|687.43|685.03|0
1652084630000|2022-05-09 08:23:50|687.8|685.4|688.05|685.65|688.18|685.78|687.8|685.4|0
1652084640000|2022-05-09 08:24:00|687.8|685.4|688.05|685.65|688.29|685.89|687.8|685.4|0
1652084650000|2022-05-09 08:24:10|687.93|685.53|687.93|685.53|688.05|685.65|687.93|685.53|0
1652084660000|2022-05-09 08:24:20|687.19|684.79|687.68|685.28|687.68|685.28|687.06|684.66|0
1652084670000|2022-05-09 08:24:30|687.8|685.4|687.93|685.53|687.93|685.53|687.68|685.28|0
1652084680000|2022-05-09 08:24:40|687.8|685.4|688.17|685.77|688.29|685.89|687.8|685.4|0
1652084690000|2022-05-09 08:24:50|688.54|686.14|688.29|685.89|688.54|686.14|688.29|685.89|0
1652084700000|2022-05-09 08:25:00|688.05|685.65|688.29|685.89|688.29|685.89|688.05|685.65|0
1652084710000|2022-05-09 08:25:10|688.42|686.02|688.05|685.65|688.42|686.02|687.93|685.53|0
1652084720000|2022-05-09 08:25:20|687.8|685.4|687.68|685.28|687.93|685.53|687.55|685.15|0
1652084730000|2022-05-09 08:25:30|687.55|685.15|686.45|684.05|687.55|685.15|686.45|684.05|0
1652084740000|2022-05-09 08:25:40|686.07|683.67|685.71|683.31|686.07|683.67|685.71|683.31|0
1652084750000|2022-05-09 08:25:50|685.95|683.55|686.32|683.92|686.32|683.92|685.95|683.55|0
1652084760000|2022-05-09 08:26:00|686.07|683.67|686.81|684.41|686.81|684.41|686.07|683.67|0
1652084770000|2022-05-09 08:26:10|687.06|684.66|686.57|684.17|687.06|684.66|686.57|684.17|0
1652084780000|2022-05-09 08:26:20|686.69|684.29|687.8|685.4|687.8|685.4|686.69|684.29|0
1652084790000|2022-05-09 08:26:30|687.31|684.91|687.55|685.15|687.55|685.15|687.31|684.91|0
1652084800000|2022-05-09 08:26:40|687.8|685.4|689.53|687.13|689.53|687.13|687.8|685.4|0
1652084810000|2022-05-09 08:26:50|688.79|686.39|689.53|687.13|690.27|687.87|688.79|686.39|0
1652084820000|2022-05-09 08:27:00|688.79|686.39|688.42|686.02|688.79|686.39|687.8|685.4|0
1652084830000|2022-05-09 08:27:10|688.29|685.89|688.67|686.27|688.67|686.27|687.8|685.4|0
1652084840000|2022-05-09 08:27:20|688.79|686.39|688.79|686.39|688.79|686.39|688.05|685.65|0
1652084850000|2022-05-09 08:27:30|688.54|686.14|689.53|687.13|689.53|687.13|688.54|686.14|0
1652084860000|2022-05-09 08:27:40|689.28|686.88|689.03|686.63|689.28|686.88|688.79|686.39|0
1652084870000|2022-05-09 08:27:50|689.28|686.88|688.92|686.52|689.28|686.88|688.92|686.52|0
1652084880000|2022-05-09 08:28:00|688.29|685.89|688.17|685.77|688.29|685.89|688.17|685.77|0
1652084890000|2022-05-09 08:28:10|688.29|685.89|687.06|684.66|688.29|685.89|687.06|684.66|0
1652084900000|2022-05-09 08:28:20|686.81|684.41|687.55|685.15|687.55|685.15|686.69|684.29|0
1652084910000|2022-05-09 08:28:30|687.43|685.03|687.68|685.28|687.93|685.53|687.43|685.03|0
1652084920000|2022-05-09 08:28:40|687.06|684.66|686.57|684.17|687.06|684.66|686.57|684.17|0
1652084930000|2022-05-09 08:28:50|686.69|684.29|687.31|684.91|687.31|684.91|686.69|684.29|0
1652084940000|2022-05-09 08:29:00|687.55|685.15|689.41|687.01|689.41|687.01|687.55|685.15|0
1652084950000|2022-05-09 08:29:10|688.91|686.51|688.54|686.14|688.91|686.51|688.54|686.14|0
1652084960000|2022-05-09 08:29:20|688.42|686.02|688.05|685.65|688.42|686.02|688.05|685.65|0
1652084970000|2022-05-09 08:29:30|688.29|685.89|688.79|686.39|688.79|686.39|688.29|685.89|0
1652084980000|2022-05-09 08:29:40|689.03|686.63|689.03|686.63|689.16|686.76|689.03|686.63|0
1652084990000|2022-05-09 08:29:50|688.91|686.51|688.54|686.14|688.91|686.51|688.54|686.14|0
1652085000000|2022-05-09 08:30:00|688.42|686.02|689.28|686.88|689.28|686.88|688.42|686.02|0
1652085010000|2022-05-09 08:30:10|689.03|686.63|688.54|686.14|689.03|686.63|688.54|686.14|0
1652085020000|2022-05-09 08:30:20|688.79|686.39|687.8|685.4|688.79|686.39|687.55|685.15|0
1652085030000|2022-05-09 08:30:30|687.68|685.28|688.05|685.65|688.05|685.65|687.68|685.28|0
1652085040000|2022-05-09 08:30:40|687.8|685.4|687.8|685.4|687.8|685.4|687.31|684.91|0
1652085050000|2022-05-09 08:30:50|688.05|685.65|689.28|686.88|689.28|686.88|688.05|685.65|0
1652085060000|2022-05-09 08:31:00|689.16|686.76|688.79|686.39|689.16|686.76|688.79|686.39|0
1652085070000|2022-05-09 08:31:10|688.92|686.52|689.17|686.77|689.17|686.77|688.92|686.52|0
1652085080000|2022-05-09 08:31:20|688.8|686.4|691.39|688.99|692.62|690.22|688.8|686.4|0
1652085090000|2022-05-09 08:31:30|691.14|688.74|691.14|688.74|691.39|688.99|691.14|688.74|0
1652085100000|2022-05-09 08:31:40|690.4|688|690.16|687.76|690.53|688.13|689.66|687.26|0
1652085110000|2022-05-09 08:31:50|690.4|688|690.04|687.64|690.4|688|690.04|687.64|0
1652085120000|2022-05-09 08:32:00|689.79|687.39|690.65|688.25|690.65|688.25|689.79|687.39|0
1652085130000|2022-05-09 08:32:10|691.02|688.62|691.27|688.87|691.27|688.87|691.02|688.62|0
1652085140000|2022-05-09 08:32:20|691.64|689.24|693.74|691.34|693.74|691.34|691.64|689.24|0
1652085150000|2022-05-09 08:32:30|695.96|693.56|695.09|692.69|696.08|693.68|695.09|692.69|0
1652085160000|2022-05-09 08:32:40|695.34|692.94|694.72|692.32|695.34|692.94|694.72|692.32|0
1652085170000|2022-05-09 08:32:50|694.84|692.44|695.46|693.06|695.83|693.43|694.84|692.44|0
1652085180000|2022-05-09 08:33:00|694.97|692.57|694.35|691.95|695.46|693.06|694.35|691.95|0
1652085190000|2022-05-09 08:33:10|693.86|691.46|694.35|691.95|694.35|691.95|693.86|691.46|0
1652085200000|2022-05-09 08:33:20|693.61|691.21|694.1|691.7|694.1|691.7|693.61|691.21|0
1652085210000|2022-05-09 08:33:30|693.74|691.34|694.35|691.95|694.35|691.95|693.74|691.34|0
1652085220000|2022-05-09 08:33:40|694.6|692.2|694.84|692.44|694.84|692.44|694.23|691.83|0
1652085230000|2022-05-09 08:33:50|695.22|692.82|696.08|693.68|696.08|693.68|695.22|692.82|0
1652085240000|2022-05-09 08:34:00|695.83|693.43|695.58|693.18|696.08|693.68|695.58|693.18|0
1652085250000|2022-05-09 08:34:10|695.83|693.43|696.32|693.92|696.32|693.92|695.83|693.43|0
1652085260000|2022-05-09 08:34:20|696.08|693.68|696.32|693.92|696.32|693.92|695.58|693.18|0
1652085270000|2022-05-09 08:34:30|696.57|694.17|696.57|694.17|696.57|694.17|696.57|694.17|0
1652085280000|2022-05-09 08:34:40|696.82|694.42|698.3|695.9|698.3|695.9|696.82|694.42|0
1652085290000|2022-05-09 08:34:50|698.79|696.39|698.79|696.39|699.04|696.64|698.79|696.39|0
1652085300000|2022-05-09 08:35:00|698.92|696.52|699.53|697.13|699.53|697.13|698.92|696.52|0
1652085310000|2022-05-09 08:35:10|699.78|697.38|699.28|696.88|699.78|697.38|699.28|696.88|0
1652085320000|2022-05-09 08:35:20|699.04|696.64|699.91|697.51|699.91|697.51|699.04|696.64|0
1652085330000|2022-05-09 08:35:30|700.27|697.87|699.91|697.51|700.27|697.87|699.78|697.38|0
1652085340000|2022-05-09 08:35:40|700.02|697.62|700.02|697.62|700.27|697.87|699.78|697.38|0
1652085350000|2022-05-09 08:35:50|699.78|697.38|700.02|697.62|700.02|697.62|699.78|697.38|0
1652085360000|2022-05-09 08:36:00|700.27|697.87|700.52|698.12|700.65|698.25|699.91|697.51|0
1652085370000|2022-05-09 08:36:10|700.27|697.87|700.02|697.62|700.52|698.12|700.02|697.62|0
1652085380000|2022-05-09 08:36:20|699.78|697.38|699.66|697.26|699.91|697.51|699.53|697.13|0
1652085390000|2022-05-09 08:36:30|699.28|696.88|699.04|696.64|699.28|696.88|699.04|696.64|0
1652085400000|2022-05-09 08:36:40|699.17|696.77|699.17|696.77|699.28|696.88|698.67|696.27|0
1652085410000|2022-05-09 08:36:50|699.78|697.38|699.91|697.51|699.91|697.51|699.66|697.26|0
1652085420000|2022-05-09 08:37:00|699.78|697.38|699.78|697.38|700.02|697.62|699.78|697.38|0
1652085430000|2022-05-09 08:37:10|700.02|697.62|700.02|697.62|700.4|698|700.02|697.62|0
1652085440000|2022-05-09 08:37:20|699.66|697.26|699.17|696.77|699.66|697.26|699.17|696.77|0
1652085450000|2022-05-09 08:37:30|698.79|696.39|699.04|696.64|699.28|696.88|698.79|696.39|0
1652085460000|2022-05-09 08:37:40|698.42|696.02|697.93|695.53|698.54|696.14|697.93|695.53|0
1652085470000|2022-05-09 08:37:50|698.05|695.65|698.42|696.02|698.79|696.39|698.05|695.65|0
1652085480000|2022-05-09 08:38:00|698.54|696.14|698.3|695.9|698.67|696.27|698.3|695.9|0
1652085490000|2022-05-09 08:38:10|697.68|695.28|697.19|694.79|697.68|695.28|697.19|694.79|0
1652085500000|2022-05-09 08:38:20|696.82|694.42|696.57|694.17|696.82|694.42|696.57|694.17|0
1652085510000|2022-05-09 08:38:30|696.45|694.05|696.82|694.42|696.82|694.42|696.45|694.05|0
1652085520000|2022-05-09 08:38:40|696.7|694.3|696.82|694.42|696.82|694.42|696.57|694.17|0
1652085530000|2022-05-09 08:38:50|697.44|695.04|698.05|695.65|698.05|695.65|697.31|694.91|0
1652085540000|2022-05-09 08:39:00|697.56|695.16|697.56|695.16|697.93|695.53|697.56|695.16|0
1652085550000|2022-05-09 08:39:10|697.06|694.66|696.45|694.05|697.06|694.66|696.45|694.05|0
1652085560000|2022-05-09 08:39:20|696.07|693.67|696.82|694.42|696.82|694.42|696.07|693.67|0
1652085570000|2022-05-09 08:39:30|696.7|694.3|695.96|693.56|696.7|694.3|695.96|693.56|0
1652085580000|2022-05-09 08:39:40|696.07|693.67|695.58|693.18|696.07|693.67|695.33|692.93|0
1652085590000|2022-05-09 08:39:50|695.83|693.43|695.22|692.82|695.83|693.43|695.22|692.82|0
1652085600000|2022-05-09 08:40:00|694.72|692.32|694.84|692.44|695.22|692.82|694.72|692.32|0
1652085610000|2022-05-09 08:40:10|695.09|692.69|694.72|692.32|695.09|692.69|694.72|692.32|0
1652085620000|2022-05-09 08:40:20|694.59|692.19|694.1|691.7|694.59|692.19|694.1|691.7|0
1652085630000|2022-05-09 08:40:30|694.35|691.95|694.59|692.19|694.97|692.57|694.35|691.95|0
1652085640000|2022-05-09 08:40:40|694.84|692.44|695.09|692.69|695.09|692.69|694.84|692.44|0
1652085650000|2022-05-09 08:40:50|695.22|692.82|694.84|692.44|695.58|693.18|694.84|692.44|0
1652085660000|2022-05-09 08:41:00|694.59|692.19|694.72|692.32|694.72|692.32|694.59|692.19|0
1652085670000|2022-05-09 08:41:10|694.97|692.57|695.09|692.69|695.33|692.93|694.84|692.44|0
1652085680000|2022-05-09 08:41:20|694.84|692.44|695.22|692.82|695.22|692.82|694.84|692.44|0
1652085690000|2022-05-09 08:41:30|695.33|692.93|695.09|692.69|695.33|692.93|695.09|692.69|0
1652085700000|2022-05-09 08:41:40|694.59|692.19|694.84|692.44|694.84|692.44|694.59|692.19|0
1652085710000|2022-05-09 08:41:50|694.59|692.19|694.84|692.44|694.84|692.44|694.59|692.19|0
1652085720000|2022-05-09 08:42:00|694.97|692.57|694.59|692.19|694.97|692.57|694.59|692.19|0
1652085730000|2022-05-09 08:42:10|694.84|692.44|694.84|692.44|694.97|692.57|694.72|692.32|0
1652085740000|2022-05-09 08:42:20|694.72|692.32|694.72|692.32|694.84|692.44|694.59|692.19|0
1652085750000|2022-05-09 08:42:30|695.09|692.69|695.71|693.31|695.71|693.31|695.09|692.69|0
1652085760000|2022-05-09 08:42:40|695.83|693.43|695.09|692.69|695.83|693.43|695.09|692.69|0
1652085770000|2022-05-09 08:42:50|694.97|692.57|694.35|691.95|694.97|692.57|694.35|691.95|0
1652085780000|2022-05-09 08:43:00|693.85|691.45|693.36|690.96|693.85|691.45|693.36|690.96|0
1652085790000|2022-05-09 08:43:10|693.11|690.71|692.75|690.35|693.11|690.71|692.75|690.35|0
1652085800000|2022-05-09 08:43:20|692.13|689.73|692.75|690.35|692.75|690.35|692.13|689.73|0
1652085810000|2022-05-09 08:43:30|692.87|690.47|693.24|690.84|693.24|690.84|692.87|690.47|0
1652085820000|2022-05-09 08:43:40|693.36|690.96|693.74|691.34|694.23|691.83|693.36|690.96|0
1652085830000|2022-05-09 08:43:50|693.85|691.45|694.35|691.95|694.59|692.19|693.85|691.45|0
1652085840000|2022-05-09 08:44:00|694.23|691.83|694.35|691.95|694.35|691.95|693.98|691.58|0
1652085850000|2022-05-09 08:44:10|694.59|692.19|694.1|691.7|694.84|692.44|694.1|691.7|0
1652085860000|2022-05-09 08:44:20|694.35|691.95|693.85|691.45|694.48|692.08|693.85|691.45|0
1652085870000|2022-05-09 08:44:30|694.1|691.7|694.59|692.19|694.72|692.32|694.1|691.7|0
1652085880000|2022-05-09 08:44:40|694.48|692.08|694.84|692.44|694.84|692.44|693.98|691.58|0
1652085890000|2022-05-09 08:44:50|694.35|691.95|694.59|692.19|694.59|692.19|694.35|691.95|0
1652085900000|2022-05-09 08:45:00|694.48|692.08|693.85|691.45|694.48|692.08|692.62|690.22|0
1652085910000|2022-05-09 08:45:10|693.61|691.21|693.85|691.45|693.85|691.45|693.61|691.21|0
1652085920000|2022-05-09 08:45:20|693.61|691.21|693|690.6|693.61|691.21|692.87|690.47|0
1652085930000|2022-05-09 08:45:30|692.62|690.22|691.88|689.48|692.75|690.35|691.88|689.48|0
1652085940000|2022-05-09 08:45:40|691.63|689.23|691.14|688.74|691.63|689.23|691.14|688.74|0
1652085950000|2022-05-09 08:45:50|690.89|688.49|690.15|687.75|690.89|688.49|690.15|687.75|0
1652085960000|2022-05-09 08:46:00|690.4|688|691.14|688.74|691.14|688.74|690.4|688|0
1652085970000|2022-05-09 08:46:10|691.63|689.23|691.88|689.48|691.88|689.48|691.52|689.12|0
1652085980000|2022-05-09 08:46:20|692.13|689.73|691.76|689.36|692.13|689.73|691.63|689.23|0
1652085990000|2022-05-09 08:46:30|691.27|688.87|691.27|688.87|691.27|688.87|690.65|688.25|0
1652086000000|2022-05-09 08:46:40|691.14|688.74|691.39|688.99|691.63|689.23|691.14|688.74|0
1652086010000|2022-05-09 08:46:50|691.63|689.23|691.63|689.23|691.63|689.23|691.63|689.23|0
1652086020000|2022-05-09 08:47:00|691.88|689.48|692.13|689.73|692.13|689.73|691.88|689.48|0
1652086030000|2022-05-09 08:47:10|692.01|689.61|692.01|689.61|692.01|689.61|691.88|689.48|0
1652086040000|2022-05-09 08:47:20|691.88|689.48|691.39|688.99|691.88|689.48|691.39|688.99|0
1652086050000|2022-05-09 08:47:30|691.14|688.74|691.52|689.12|691.52|689.12|691.14|688.74|0
1652086060000|2022-05-09 08:47:40|691.63|689.23|691.39|688.99|691.63|689.23|691.39|688.99|0
1652086070000|2022-05-09 08:47:50|691.63|689.23|692.01|689.61|692.01|689.61|691.14|688.74|0
1652086080000|2022-05-09 08:48:00|691.39|688.99|691.02|688.62|691.39|688.99|690.89|688.49|0
1652086090000|2022-05-09 08:48:10|690.89|688.49|690.89|688.49|690.89|688.49|690.65|688.25|0
1652086100000|2022-05-09 08:48:20|691.02|688.62|690.89|688.49|691.02|688.62|690.89|688.49|0
1652086110000|2022-05-09 08:48:30|690.65|688.25|690.65|688.25|690.78|688.38|690.65|688.25|0
1652086120000|2022-05-09 08:48:40|690.28|687.88|690.65|688.25|690.65|688.25|690.28|687.88|0
1652086130000|2022-05-09 08:48:50|690.78|688.38|690.89|688.49|691.02|688.62|690.78|688.38|0
1652086140000|2022-05-09 08:49:00|691.14|688.74|691.27|688.87|691.27|688.87|691.14|688.74|0
1652086150000|2022-05-09 08:49:10|691.39|688.99|690.53|688.13|691.39|688.99|690.53|688.13|0
1652086160000|2022-05-09 08:49:20|690.15|687.75|689.17|686.77|690.15|687.75|689.17|686.77|0
1652086170000|2022-05-09 08:49:30|689.05|686.65|689.05|686.65|689.3|686.9|689.05|686.65|0
1652086180000|2022-05-09 08:49:40|688.67|686.27|688.67|686.27|688.92|686.52|688.67|686.27|0
1652086190000|2022-05-09 08:49:50|688.18|685.78|688.67|686.27|688.67|686.27|688.18|685.78|0
1652086200000|2022-05-09 08:50:00|688.56|686.16|688.67|686.27|689.05|686.65|688.56|686.16|0
1652086210000|2022-05-09 08:50:10|688.92|686.52|688.18|685.78|688.92|686.52|688.18|685.78|0
1652086220000|2022-05-09 08:50:20|688.31|685.91|687.94|685.54|688.31|685.91|687.69|685.29|0
1652086230000|2022-05-09 08:50:30|687.82|685.42|687.2|684.8|687.82|685.42|686.95|684.55|0
1652086240000|2022-05-09 08:50:40|687.44|685.04|688.43|686.03|688.43|686.03|687.44|685.04|0
1652086250000|2022-05-09 08:50:50|688.06|685.66|687.94|685.54|688.06|685.66|687.69|685.29|0
1652086260000|2022-05-09 08:51:00|687.69|685.29|687.94|685.54|687.94|685.54|687.44|685.04|0
1652086270000|2022-05-09 08:51:10|688.18|685.78|686.95|684.55|688.18|685.78|686.95|684.55|0
1652086280000|2022-05-09 08:51:20|687.08|684.68|687.08|684.68|687.08|684.68|687.08|684.68|0
1652086290000|2022-05-09 08:51:30|687.2|684.8|687.32|684.92|687.44|685.04|687.2|684.8|0
1652086300000|2022-05-09 08:51:40|686.83|684.43|686.21|683.81|686.83|684.43|686.21|683.81|0
1652086310000|2022-05-09 08:51:50|686.34|683.94|686.46|684.06|686.46|684.06|686.21|683.81|0
1652086320000|2022-05-09 08:52:00|686.7|684.3|686.95|684.55|686.95|684.55|686.58|684.18|0
1652086330000|2022-05-09 08:52:10|686.7|684.3|687.2|684.8|687.69|685.29|686.7|684.3|0
1652086340000|2022-05-09 08:52:20|687.44|685.04|687.44|685.04|687.44|685.04|686.95|684.55|0
1652086350000|2022-05-09 08:52:30|687.69|685.29|687.44|685.04|687.69|685.29|687.44|685.04|0
1652086360000|2022-05-09 08:52:40|688.18|685.78|687.82|685.42|688.43|686.03|687.82|685.42|0
1652086370000|2022-05-09 08:52:50|687.69|685.29|687.69|685.29|687.69|685.29|687.57|685.17|0
1652086380000|2022-05-09 08:53:00|688.43|686.03|688.56|686.16|688.56|686.16|688.43|686.03|0
1652086390000|2022-05-09 08:53:10|688.18|685.78|689.05|686.65|689.17|686.77|688.18|685.78|0
1652086400000|2022-05-09 08:53:20|688.92|686.52|688.43|686.03|688.92|686.52|688.31|685.91|0
1652086410000|2022-05-09 08:53:30|688.67|686.27|688.43|686.03|688.67|686.27|688.18|685.78|0
1652086420000|2022-05-09 08:53:40|688.56|686.16|688.56|686.16|688.56|686.16|688.43|686.03|0
1652086430000|2022-05-09 08:53:50|688.18|685.78|687.57|685.17|688.31|685.91|687.57|685.17|0
1652086440000|2022-05-09 08:54:00|687.2|684.8|686.46|684.06|687.2|684.8|686.46|684.06|0
1652086450000|2022-05-09 08:54:10|686.7|684.3|686.83|684.43|686.83|684.43|686.7|684.3|0
1652086460000|2022-05-09 08:54:20|686.7|684.3|686.95|684.55|686.95|684.55|686.58|684.18|0
1652086470000|2022-05-09 08:54:30|686.83|684.43|686.58|684.18|686.83|684.43|685.96|683.56|0
1652086480000|2022-05-09 08:54:40|686.7|684.3|687.08|684.68|687.08|684.68|686.46|684.06|0
1652086490000|2022-05-09 08:54:50|687.44|685.04|687.69|685.29|687.69|685.29|687.44|685.04|0
1652086500000|2022-05-09 08:55:00|687.44|685.04|688.06|685.66|688.18|685.78|687.44|685.04|0
1652086510000|2022-05-09 08:55:10|687.69|685.29|687.57|685.17|687.93|685.53|687.57|685.17|0
1652086520000|2022-05-09 08:55:20|687.32|684.92|687.44|685.04|687.69|685.29|687.2|684.8|0
1652086530000|2022-05-09 08:55:30|687.2|684.8|686.7|684.3|687.32|684.92|686.7|684.3|0
1652086540000|2022-05-09 08:55:40|686.58|684.18|686.09|683.69|686.58|684.18|686.09|683.69|0
1652086550000|2022-05-09 08:55:50|686.46|684.06|686.7|684.3|686.7|684.3|686.09|683.69|0
1652086560000|2022-05-09 08:56:00|686.83|684.43|687.32|684.92|687.32|684.92|686.7|684.3|0
1652086570000|2022-05-09 08:56:10|687.2|684.8|686.95|684.55|687.2|684.8|686.7|684.3|0
1652086580000|2022-05-09 08:56:20|686.83|684.43|688.18|685.78|688.18|685.78|686.83|684.43|0
1652086590000|2022-05-09 08:56:30|687.93|685.53|688.43|686.03|688.43|686.03|687.93|685.53|0
1652086600000|2022-05-09 08:56:40|688.31|685.91|688.67|686.27|688.67|686.27|688.31|685.91|0
1652086610000|2022-05-09 08:56:50|689.66|687.26|689.54|687.14|690.04|687.64|689.54|687.14|0
1652086620000|2022-05-09 08:57:00|689.79|687.39|689.05|686.65|689.79|687.39|689.05|686.65|0
1652086630000|2022-05-09 08:57:10|688.92|686.52|689.66|687.26|689.66|687.26|688.67|686.27|0
1652086640000|2022-05-09 08:57:20|689.91|687.51|689.79|687.39|689.91|687.51|689.79|687.39|0
1652086650000|2022-05-09 08:57:30|689.91|687.51|689.79|687.39|689.91|687.51|689.79|687.39|0
1652086660000|2022-05-09 08:57:40|689.91|687.51|690.04|687.64|690.04|687.64|689.91|687.51|0
1652086670000|2022-05-09 08:57:50|689.17|686.77|688.92|686.52|689.41|687.01|688.92|686.52|0
1652086680000|2022-05-09 08:58:00|688.67|686.27|689.3|686.9|689.3|686.9|688.67|686.27|0
1652086690000|2022-05-09 08:58:10|689.66|687.26|689.91|687.51|689.91|687.51|689.54|687.14|0
1652086700000|2022-05-09 08:58:20|689.66|687.26|690.4|688|690.4|688|689.66|687.26|0
1652086710000|2022-05-09 08:58:30|690.65|688.25|690.89|688.49|690.89|688.49|690.53|688.13|0
1652086720000|2022-05-09 08:58:40|691.27|688.87|689.66|687.26|691.27|688.87|689.66|687.26|0
1652086730000|2022-05-09 08:58:50|689.41|687.01|689.66|687.26|689.66|687.26|689.41|687.01|0
1652086740000|2022-05-09 08:59:00|689.41|687.01|688.56|686.16|689.41|687.01|688.56|686.16|0
1652086750000|2022-05-09 08:59:10|689.17|686.77|688.8|686.4|689.17|686.77|688.8|686.4|0
1652086760000|2022-05-09 08:59:20|689.05|686.65|688.8|686.4|689.17|686.77|688.67|686.27|0
1652086770000|2022-05-09 08:59:30|688.31|685.91|688.18|685.78|688.31|685.91|688.18|685.78|0
1652086780000|2022-05-09 08:59:40|688.67|686.27|688.92|686.52|689.05|686.65|688.67|686.27|0
1652086790000|2022-05-09 08:59:50|689.17|686.77|688.92|686.52|689.17|686.77|688.92|686.52|0
1652086800000|2022-05-09 09:00:00|689.3|686.9|689.91|687.51|689.91|687.51|689.3|686.9|0
1652086810000|2022-05-09 09:00:10|690.15|687.75|689.66|687.26|690.15|687.75|689.66|687.26|0
1652086820000|2022-05-09 09:00:20|689.41|687.01|688.43|686.03|689.41|687.01|688.43|686.03|0
1652086830000|2022-05-09 09:00:30|688.92|686.52|689.17|686.77|689.41|687.01|688.92|686.52|0
1652086840000|2022-05-09 09:00:40|689.05|686.65|688.92|686.52|689.05|686.65|688.92|686.52|0
1652086850000|2022-05-09 09:00:50|688.43|686.03|688.67|686.27|688.67|686.27|688.43|686.03|0
1652086860000|2022-05-09 09:01:00|688.8|686.4|689.54|687.14|689.54|687.14|688.67|686.27|0
1652086870000|2022-05-09 09:01:10|689.41|687.01|689.54|687.14|689.66|687.26|689.41|687.01|0
1652086880000|2022-05-09 09:01:20|689.66|687.26|688.67|686.27|689.66|687.26|688.67|686.27|0
1652086890000|2022-05-09 09:01:30|688.92|686.52|688.67|686.27|689.05|686.65|688.67|686.27|0
1652086900000|2022-05-09 09:01:40|688.56|686.16|689.05|686.65|689.3|686.9|688.56|686.16|0
1652086910000|2022-05-09 09:01:50|689.17|686.77|689.05|686.65|689.17|686.77|689.05|686.65|0
1652086920000|2022-05-09 09:02:00|688.92|686.52|688.92|686.52|688.92|686.52|688.67|686.27|0
1652086930000|2022-05-09 09:02:10|689.05|686.65|688.56|686.16|689.05|686.65|688.56|686.16|0
1652086940000|2022-05-09 09:02:20|688.43|686.03|688.43|686.03|688.56|686.16|688.43|686.03|0
1652086950000|2022-05-09 09:02:30|688.67|686.27|689.41|687.01|689.41|687.01|688.67|686.27|0
1652086960000|2022-05-09 09:02:40|689.17|686.77|689.17|686.77|689.41|687.01|689.17|686.77|0
1652086970000|2022-05-09 09:02:50|689.05|686.65|689.17|686.77|689.17|686.77|689.05|686.65|0
1652086980000|2022-05-09 09:03:00|689.05|686.65|688.92|686.52|689.05|686.65|688.92|686.52|0
1652086990000|2022-05-09 09:03:10|689.17|686.77|689.17|686.77|689.17|686.77|689.17|686.77|0
1652087000000|2022-05-09 09:03:20|688.92|686.52|688.92|686.52|688.92|686.52|688.92|686.52|0
1652087010000|2022-05-09 09:03:30|689.41|687.01|689.91|687.51|689.91|687.51|689.17|686.77|0
1652087020000|2022-05-09 09:03:40|689.66|687.26|689.41|687.01|690.15|687.75|689.41|687.01|0
1652087030000|2022-05-09 09:03:50|689.29|686.89|689.17|686.77|689.29|686.89|689.17|686.77|0
1652087040000|2022-05-09 09:04:00|689.29|686.89|689.17|686.77|689.29|686.89|689.17|686.77|0
1652087050000|2022-05-09 09:04:10|689.05|686.65|688.56|686.16|689.05|686.65|688.43|686.03|0
1652087060000|2022-05-09 09:04:20|688.43|686.03|688.67|686.27|688.67|686.27|688.43|686.03|0
1652087070000|2022-05-09 09:04:30|688.56|686.16|688.92|686.52|688.92|686.52|688.43|686.03|0
1652087080000|2022-05-09 09:04:40|688.67|686.27|688.67|686.27|688.67|686.27|688.18|685.78|0
1652087090000|2022-05-09 09:04:50|688.92|686.52|689.66|687.26|689.66|687.26|688.92|686.52|0
1652087100000|2022-05-09 09:05:00|689.17|686.77|689.29|686.89|689.29|686.89|689.17|686.77|0
1652087110000|2022-05-09 09:05:10|689.41|687.01|689.54|687.14|689.66|687.26|689.41|687.01|0
1652087120000|2022-05-09 09:05:20|689.29|686.89|688.8|686.4|689.41|687.01|688.8|686.4|0
1652087130000|2022-05-09 09:05:30|688.67|686.27|688.8|686.4|688.8|686.4|688.56|686.16|0
1652087140000|2022-05-09 09:05:40|688.92|686.52|689.41|687.01|689.41|687.01|688.92|686.52|0
1652087150000|2022-05-09 09:05:50|688.92|686.52|689.17|686.77|689.29|686.89|688.92|686.52|0
1652087160000|2022-05-09 09:06:00|689.29|686.89|688.67|686.27|689.41|687.01|688.67|686.27|0
1652087170000|2022-05-09 09:06:10|688.8|686.4|689.17|686.77|689.17|686.77|688.8|686.4|0
1652087180000|2022-05-09 09:06:20|689.29|686.89|689.91|687.51|689.91|687.51|689.29|686.89|0
1652087190000|2022-05-09 09:06:30|689.79|687.39|690.15|687.75|690.15|687.75|689.79|687.39|0
1652087200000|2022-05-09 09:06:40|690.4|688|690.28|687.88|690.4|688|690.28|687.88|0
1652087210000|2022-05-09 09:06:50|690.4|688|690.28|687.88|690.4|688|690.28|687.88|0
1652087220000|2022-05-09 09:07:00|690.15|687.75|689.91|687.51|690.15|687.75|689.41|687.01|0
1652087230000|2022-05-09 09:07:10|690.03|687.63|689.91|687.51|690.03|687.63|689.91|687.51|0
1652087240000|2022-05-09 09:07:20|690.03|687.63|689.79|687.39|690.03|687.63|689.66|687.26|0
1652087250000|2022-05-09 09:07:30|689.91|687.51|689.91|687.51|690.15|687.75|689.91|687.51|0
1652087260000|2022-05-09 09:07:40|689.41|687.01|689.91|687.51|689.91|687.51|689.41|687.01|0
1652087270000|2022-05-09 09:07:50|690.15|687.75|690.4|688|690.4|688|690.15|687.75|0
1652087280000|2022-05-09 09:08:00|690.65|688.25|690.89|688.49|690.89|688.49|690.4|688|0
1652087290000|2022-05-09 09:08:10|691.14|688.74|691.39|688.99|691.63|689.23|691.14|688.74|0
1652087300000|2022-05-09 09:08:20|690.65|688.25|689.91|687.51|690.65|688.25|689.91|687.51|0
1652087310000|2022-05-09 09:08:30|689.29|686.89|689.66|687.26|689.66|687.26|689.29|686.89|0
1652087320000|2022-05-09 09:08:40|689.79|687.39|690.15|687.75|690.15|687.75|689.79|687.39|0
1652087330000|2022-05-09 09:08:50|690.28|687.88|689.91|687.51|690.4|688|689.91|687.51|0
1652087340000|2022-05-09 09:09:00|689.66|687.26|688.92|686.52|689.66|687.26|688.92|686.52|0
1652087350000|2022-05-09 09:09:10|689.17|686.77|689.91|687.51|689.91|687.51|689.17|686.77|0
1652087360000|2022-05-09 09:09:20|689.79|687.39|690.15|687.75|690.15|687.75|689.66|687.26|0
1652087370000|2022-05-09 09:09:30|689.17|686.77|689.66|687.26|689.66|687.26|689.17|686.77|0
1652087380000|2022-05-09 09:09:40|689.54|687.14|689.66|687.26|689.66|687.26|689.54|687.14|0
1652087390000|2022-05-09 09:09:50|690.15|687.75|690.65|688.25|690.89|688.49|690.15|687.75|0
1652087400000|2022-05-09 09:10:00|690.77|688.37|690.15|687.75|690.89|688.49|690.15|687.75|0
1652087410000|2022-05-09 09:10:10|690.03|687.63|690.03|687.63|690.15|687.75|690.03|687.63|0
1652087420000|2022-05-09 09:10:20|689.66|687.26|689.17|686.77|689.66|687.26|689.17|686.77|0
1652087430000|2022-05-09 09:10:30|689.41|687.01|689.41|687.01|689.41|687.01|689.41|687.01|0
1652087440000|2022-05-09 09:10:40|689.66|687.26|689.66|687.26|689.66|687.26|689.66|687.26|0
1652087450000|2022-05-09 09:10:50|689.91|687.51|689.91|687.51|689.91|687.51|689.79|687.39|0
1652087460000|2022-05-09 09:11:00|689.41|687.01|688.92|686.52|689.41|687.01|688.92|686.52|0
1652087470000|2022-05-09 09:11:10|688.67|686.27|688.43|686.03|688.67|686.27|688.18|685.78|0
1652087480000|2022-05-09 09:11:20|687.93|685.53|688.67|686.27|688.67|686.27|687.93|685.53|0
1652087490000|2022-05-09 09:11:30|688.43|686.03|688.18|685.78|688.43|686.03|688.18|685.78|0
1652087500000|2022-05-09 09:11:40|688.06|685.66|686.83|684.43|688.06|685.66|686.83|684.43|0
1652087510000|2022-05-09 09:11:50|686.95|684.55|687.19|684.79|687.19|684.79|686.95|684.55|0
1652087520000|2022-05-09 09:12:00|686.7|684.3|686.09|683.69|686.7|684.3|686.09|683.69|0
1652087530000|2022-05-09 09:12:10|685.84|683.44|685.96|683.56|686.21|683.81|685.72|683.32|0
1652087540000|2022-05-09 09:12:20|686.58|684.18|687.19|684.79|687.19|684.79|686.58|684.18|0
1652087550000|2022-05-09 09:12:30|687.93|685.53|687.44|685.04|688.06|685.66|687.44|685.04|0
1652087560000|2022-05-09 09:12:40|687.19|684.79|686.7|684.3|687.44|685.04|686.7|684.3|0
1652087570000|2022-05-09 09:12:50|686.21|683.81|686.45|684.05|686.58|684.18|686.21|683.81|0
1652087580000|2022-05-09 09:13:00|686.21|683.81|685.35|682.95|686.21|683.81|685.35|682.95|0
1652087590000|2022-05-09 09:13:10|685.47|683.07|685.47|683.07|685.96|683.56|685.47|683.07|0
1652087600000|2022-05-09 09:13:20|686.45|684.05|686.21|683.81|686.45|684.05|685.96|683.56|0
1652087610000|2022-05-09 09:13:30|685.35|682.95|685.47|683.07|685.47|683.07|685.22|682.82|0
1652087620000|2022-05-09 09:13:40|685.71|683.31|685.71|683.31|685.71|683.31|685.22|682.82|0
1652087630000|2022-05-09 09:13:50|685.96|683.56|685.22|682.82|686.21|683.81|685.22|682.82|0
1652087640000|2022-05-09 09:14:00|685.96|683.56|685.47|683.07|685.96|683.56|685.47|683.07|0
1652087650000|2022-05-09 09:14:10|685.6|683.2|685.47|683.07|685.71|683.31|685.47|683.07|0
1652087660000|2022-05-09 09:14:20|685.22|682.82|685.96|683.56|685.96|683.56|685.22|682.82|0
1652087670000|2022-05-09 09:14:30|685.71|683.31|685.47|683.07|685.71|683.31|685.35|682.95|0
1652087680000|2022-05-09 09:14:40|685.84|683.44|686.45|684.05|686.45|684.05|685.84|683.44|0
1652087690000|2022-05-09 09:14:50|686.21|683.81|685.47|683.07|686.21|683.81|685.47|683.07|0
1652087700000|2022-05-09 09:15:00|685.22|682.82|685.35|682.95|685.47|683.07|685.22|682.82|0
1652087710000|2022-05-09 09:15:10|686.21|683.81|686.83|684.43|686.83|684.43|686.21|683.81|0
1652087720000|2022-05-09 09:15:20|686.7|684.3|685.22|682.82|686.7|684.3|685.22|682.82|0
1652087730000|2022-05-09 09:15:30|685.47|683.07|684.98|682.58|685.47|683.07|684.98|682.58|0
1652087740000|2022-05-09 09:15:40|685.1|682.7|685.1|682.7|685.1|682.7|684.73|682.33|0
1652087750000|2022-05-09 09:15:50|685.35|682.95|685.71|683.31|685.71|683.31|685.35|682.95|0
1652087760000|2022-05-09 09:16:00|685.84|683.44|685.35|682.95|686.09|683.69|685.35|682.95|0
1652087770000|2022-05-09 09:16:10|685.71|683.31|685.84|683.44|685.84|683.44|685.6|683.2|0
1652087780000|2022-05-09 09:16:20|685.96|683.56|686.45|684.05|686.45|684.05|685.96|683.56|0
1652087790000|2022-05-09 09:16:30|686.7|684.3|686.58|684.18|687.44|685.04|686.58|684.18|0
1652087800000|2022-05-09 09:16:40|686.45|684.05|686.45|684.05|686.45|684.05|686.45|684.05|0
1652087810000|2022-05-09 09:16:50|686.21|683.81|686.58|684.18|686.58|684.18|686.21|683.81|0
1652087820000|2022-05-09 09:17:00|686.83|684.43|686.83|684.43|687.19|684.79|686.83|684.43|0
1652087830000|2022-05-09 09:17:10|686.7|684.3|686.58|684.18|686.7|684.3|686.45|684.05|0
1652087840000|2022-05-09 09:17:20|686.45|684.05|687.19|684.79|687.19|684.79|686.45|684.05|0
1652087850000|2022-05-09 09:17:30|687.69|685.29|687.32|684.92|687.69|685.29|687.19|684.79|0
1652087860000|2022-05-09 09:17:40|687.57|685.17|687.57|685.17|687.57|685.17|687.44|685.04|0
1652087870000|2022-05-09 09:17:50|687.69|685.29|687.93|685.53|687.93|685.53|687.44|685.04|0
1652087880000|2022-05-09 09:18:00|687.69|685.29|688.06|685.66|688.06|685.66|687.69|685.29|0
1652087890000|2022-05-09 09:18:10|687.69|685.29|688.43|686.03|688.43|686.03|687.69|685.29|0
1652087900000|2022-05-09 09:18:20|689.17|686.77|689.05|686.65|689.17|686.77|688.92|686.52|0
1652087910000|2022-05-09 09:18:30|690.15|687.75|690.03|687.63|690.15|687.75|689.91|687.51|0
1652087920000|2022-05-09 09:18:40|689.41|687.01|689.41|687.01|689.54|687.14|689.41|687.01|0
1652087930000|2022-05-09 09:18:50|688.67|686.27|688.18|685.78|688.67|686.27|687.69|685.29|0
1652087940000|2022-05-09 09:19:00|687.93|685.53|688.06|685.66|688.06|685.66|687.44|685.04|0
1652087950000|2022-05-09 09:19:10|688.18|685.78|688.18|685.78|688.43|686.03|688.18|685.78|0
1652087960000|2022-05-09 09:19:20|687.93|685.53|688.67|686.27|688.67|686.27|687.69|685.29|0
1652087970000|2022-05-09 09:19:30|688.43|686.03|688.43|686.03|688.55|686.15|688.31|685.91|0
1652087980000|2022-05-09 09:19:40|688.55|686.15|688.43|686.03|688.55|686.15|688.43|686.03|0
1652087990000|2022-05-09 09:19:50|688.18|685.78|688.31|685.91|688.31|685.91|688.18|685.78|0
1652088000000|2022-05-09 09:20:00|688.43|686.03|687.07|684.67|688.43|686.03|687.07|684.67|0
1652088010000|2022-05-09 09:20:10|687.19|684.79|687.19|684.79|687.19|684.79|686.95|684.55|0
1652088020000|2022-05-09 09:20:20|686.95|684.55|686.45|684.05|686.95|684.55|686.45|684.05|0
1652088030000|2022-05-09 09:20:30|686.95|684.55|686.34|683.94|687.19|684.79|686.34|683.94|0
1652088040000|2022-05-09 09:20:40|686.45|684.05|686.45|684.05|686.58|684.18|686.45|684.05|0
1652088050000|2022-05-09 09:20:50|686.34|683.94|686.34|683.94|686.34|683.94|686.34|683.94|0
1652088060000|2022-05-09 09:21:00|686.45|684.05|684.73|682.33|686.45|684.05|684.73|682.33|0
1652088070000|2022-05-09 09:21:10|684.48|682.08|683.99|681.59|684.48|682.08|683.87|681.47|0
1652088080000|2022-05-09 09:21:20|684.12|681.72|684.48|682.08|684.48|682.08|684.12|681.72|0
1652088090000|2022-05-09 09:21:30|684.73|682.33|684.61|682.21|684.73|682.33|684.61|682.21|0
1652088100000|2022-05-09 09:21:40|684.73|682.33|685.1|682.7|685.47|683.07|684.73|682.33|0
1652088110000|2022-05-09 09:21:50|685.22|682.82|684.61|682.21|685.22|682.82|684.48|682.08|0
1652088120000|2022-05-09 09:22:00|684.86|682.46|684.97|682.57|684.97|682.57|684.48|682.08|0
1652088130000|2022-05-09 09:22:10|684.24|681.84|684.24|681.84|684.24|681.84|684.12|681.72|0
1652088140000|2022-05-09 09:22:20|684.12|681.72|685.35|682.95|685.35|682.95|684.12|681.72|0
1652088150000|2022-05-09 09:22:30|685.47|683.07|685.71|683.31|685.71|683.31|685.22|682.82|0
1652088160000|2022-05-09 09:22:40|685.47|683.07|685.96|683.56|685.96|683.56|685.47|683.07|0
1652088170000|2022-05-09 09:22:50|686.09|683.69|686.09|683.69|686.09|683.69|686.09|683.69|0
1652088180000|2022-05-09 09:23:00|686.7|684.3|687.19|684.79|687.19|684.79|686.7|684.3|0
1652088190000|2022-05-09 09:23:10|687.69|685.29|688.43|686.03|688.43|686.03|687.69|685.29|0
1652088200000|2022-05-09 09:23:20|688.55|686.15|689.29|686.89|689.41|687.01|688.55|686.15|0
1652088210000|2022-05-09 09:23:30|688.8|686.4|689.29|686.89|689.29|686.89|688.8|686.4|0
1652088220000|2022-05-09 09:23:40|688.92|686.52|689.54|687.14|689.54|687.14|688.92|686.52|0
1652088230000|2022-05-09 09:23:50|689.41|687.01|689.41|687.01|689.41|687.01|689.29|686.89|0
1652088240000|2022-05-09 09:24:00|689.29|686.89|687.19|684.79|689.29|686.89|687.19|684.79|0
1652088250000|2022-05-09 09:24:10|687.07|684.67|687.44|685.04|687.44|685.04|686.95|684.55|0
1652088260000|2022-05-09 09:24:20|687.81|685.41|688.55|686.15|688.55|686.15|687.81|685.41|0
1652088270000|2022-05-09 09:24:30|688.43|686.03|689.16|686.76|689.16|686.76|688.43|686.03|0
1652088280000|2022-05-09 09:24:40|689.29|686.89|689.16|686.76|689.29|686.89|689.05|686.65|0
1652088290000|2022-05-09 09:24:50|688.92|686.52|688.43|686.03|688.92|686.52|688.43|686.03|0
1652088300000|2022-05-09 09:25:00|688.67|686.27|688.31|685.91|688.92|686.52|688.31|685.91|0
1652088310000|2022-05-09 09:25:10|687.93|685.53|688.43|686.03|688.43|686.03|687.44|685.04|0
1652088320000|2022-05-09 09:25:20|688.67|686.27|687.93|685.53|688.67|686.27|687.93|685.53|0
1652088330000|2022-05-09 09:25:30|688.06|685.66|687.93|685.53|688.18|685.78|687.93|685.53|0
1652088340000|2022-05-09 09:25:40|687.69|685.29|688.18|685.78|688.18|685.78|687.69|685.29|0
1652088350000|2022-05-09 09:25:50|688.06|685.66|687.69|685.29|688.06|685.66|687.19|684.79|0
1652088360000|2022-05-09 09:26:00|687.93|685.53|688.92|686.52|688.92|686.52|687.93|685.53|0
1652088370000|2022-05-09 09:26:10|688.67|686.27|688.18|685.78|688.67|686.27|688.18|685.78|0
1652088380000|2022-05-09 09:26:20|688.67|686.27|689.16|686.76|689.16|686.76|688.67|686.27|0
1652088390000|2022-05-09 09:26:30|688.8|686.4|689.16|686.76|689.16|686.76|688.8|686.4|0
1652088400000|2022-05-09 09:26:40|689.41|687.01|689.66|687.26|689.66|687.26|689.41|687.01|0
1652088410000|2022-05-09 09:26:50|690.15|687.75|690.28|687.88|690.28|687.88|690.15|687.75|0
1652088420000|2022-05-09 09:27:00|690.4|688|690.28|687.88|690.4|688|690.03|687.63|0
1652088430000|2022-05-09 09:27:10|690.4|688|690.64|688.24|690.64|688.24|690.4|688|0
1652088440000|2022-05-09 09:27:20|690.89|688.49|691.02|688.62|691.38|688.98|690.89|688.49|0
1652088450000|2022-05-09 09:27:30|691.27|688.87|691.38|688.98|691.38|688.98|690.89|688.49|0
1652088460000|2022-05-09 09:27:40|692.37|689.97|692.86|690.46|692.86|690.46|691.88|689.48|0
1652088470000|2022-05-09 09:27:50|692.99|690.59|692.25|689.85|692.99|690.59|691.88|689.48|0
1652088480000|2022-05-09 09:28:00|692.12|689.72|693.11|690.71|693.11|690.71|692.12|689.72|0
1652088490000|2022-05-09 09:28:10|693.6|691.2|693.36|690.96|693.85|691.45|693.36|690.96|0
1652088500000|2022-05-09 09:28:20|693.24|690.84|693.85|691.45|693.85|691.45|693.11|690.71|0
1652088510000|2022-05-09 09:28:30|694.1|691.7|695.08|692.68|695.08|692.68|694.1|691.7|0
1652088520000|2022-05-09 09:28:40|694.84|692.44|694.84|692.44|694.84|692.44|694.59|692.19|0
1652088530000|2022-05-09 09:28:50|694.97|692.57|695.08|692.68|695.08|692.68|694.97|692.57|0
1652088540000|2022-05-09 09:29:00|695.33|692.93|695.33|692.93|695.33|692.93|694.84|692.44|0
1652088550000|2022-05-09 09:29:10|694.84|692.44|694.72|692.32|695.33|692.93|694.72|692.32|0
1652088560000|2022-05-09 09:29:20|694.84|692.44|694.84|692.44|694.84|692.44|694.59|692.19|0
1652088570000|2022-05-09 09:29:30|695.08|692.68|695.08|692.68|695.58|693.18|695.08|692.68|0
1652088580000|2022-05-09 09:29:40|695.58|693.18|695.08|692.68|695.58|693.18|695.08|692.68|0
1652088590000|2022-05-09 09:29:50|695.21|692.81|694.59|692.19|695.33|692.93|694.59|692.19|0
1652088600000|2022-05-09 09:30:00|694.34|691.94|693.6|691.2|694.34|691.94|693.6|691.2|0
1652088610000|2022-05-09 09:30:10|693.49|691.09|693.24|690.84|693.49|691.09|693.24|690.84|0
1652088620000|2022-05-09 09:30:20|692.86|690.46|693.73|691.33|693.73|691.33|692.86|690.46|0
1652088630000|2022-05-09 09:30:30|693.85|691.45|693.6|691.2|693.85|691.45|693.49|691.09|0
1652088640000|2022-05-09 09:30:40|693.11|690.71|693.6|691.2|693.6|691.2|693.11|690.71|0
1652088650000|2022-05-09 09:30:50|693.85|691.45|693.11|690.71|693.85|691.45|693.11|690.71|0
1652088660000|2022-05-09 09:31:00|693.49|691.09|693.6|691.2|693.6|691.2|693.49|691.09|0
1652088670000|2022-05-09 09:31:10|693.49|691.09|693.11|690.71|693.49|691.09|693.11|690.71|0
1652088680000|2022-05-09 09:31:20|693.36|690.96|693.36|690.96|693.48|691.08|693.24|690.84|0
1652088690000|2022-05-09 09:31:30|693.24|690.84|692.86|690.46|693.48|691.08|692.86|690.46|0
1652088700000|2022-05-09 09:31:40|694.34|691.94|694.34|691.94|694.59|692.19|694.34|691.94|0
1652088710000|2022-05-09 09:31:50|694.59|692.19|693.6|691.2|694.59|692.19|693.6|691.2|0
1652088720000|2022-05-09 09:32:00|693.36|690.96|694.34|691.94|694.34|691.94|693.36|690.96|0
1652088730000|2022-05-09 09:32:10|694.59|692.19|695.08|692.68|695.33|692.93|694.59|692.19|0
1652088740000|2022-05-09 09:32:20|695.33|692.93|696.2|693.8|696.2|693.8|695.33|692.93|0
1652088750000|2022-05-09 09:32:30|696.07|693.67|696.81|694.41|696.81|694.41|695.58|693.18|0
1652088760000|2022-05-09 09:32:40|696.2|693.8|695.82|693.42|696.2|693.8|695.82|693.42|0
1652088770000|2022-05-09 09:32:50|695.95|693.55|695.82|693.42|695.95|693.55|695.82|693.42|0
1652088780000|2022-05-09 09:33:00|695.33|692.93|695.33|692.93|695.58|693.18|695.33|692.93|0
1652088790000|2022-05-09 09:33:10|695.08|692.68|694.84|692.44|695.08|692.68|694.72|692.32|0
1652088800000|2022-05-09 09:33:20|694.72|692.32|694.97|692.57|695.08|692.68|694.72|692.32|0
1652088810000|2022-05-09 09:33:30|694.72|692.32|694.97|692.57|694.97|692.57|694.72|692.32|0
1652088820000|2022-05-09 09:33:40|694.84|692.44|695.08|692.68|695.33|692.93|694.84|692.44|0
1652088830000|2022-05-09 09:33:50|695.21|692.81|694.47|692.07|695.33|692.93|694.47|692.07|0
1652088840000|2022-05-09 09:34:00|695.33|692.93|694.84|692.44|695.33|692.93|694.84|692.44|0
1652088850000|2022-05-09 09:34:10|694.96|692.56|694.84|692.44|694.96|692.56|694.84|692.44|0
1652088870000|2022-05-09 09:34:30|695.33|692.93|695.82|693.42|695.82|693.42|695.33|692.93|0
1652088880000|2022-05-09 09:34:40|696.07|693.67|695.95|693.55|696.2|693.8|695.95|693.55|0
1652088890000|2022-05-09 09:34:50|696.56|694.16|696.81|694.41|696.81|694.41|696.32|693.92|0
1652088900000|2022-05-09 09:35:00|696.94|694.54|697.3|694.9|697.3|694.9|696.81|694.41|0
1652088910000|2022-05-09 09:35:10|696.81|694.41|696.81|694.41|696.94|694.54|696.32|693.92|0
1652088920000|2022-05-09 09:35:20|696.94|694.54|697.06|694.66|697.06|694.66|696.94|694.54|0
1652088930000|2022-05-09 09:35:30|697.3|694.9|697.3|694.9|697.8|695.4|697.3|694.9|0
1652088940000|2022-05-09 09:35:40|697.06|694.66|697.8|695.4|697.8|695.4|697.06|694.66|0
1652088950000|2022-05-09 09:35:50|697.68|695.28|697.3|694.9|697.8|695.4|697.3|694.9|0
1652088960000|2022-05-09 09:36:00|697.19|694.79|696.81|694.41|697.19|694.79|696.81|694.41|0
1652088970000|2022-05-09 09:36:10|696.94|694.54|696.94|694.54|697.06|694.66|696.94|694.54|0
1652088980000|2022-05-09 09:36:20|696.56|694.16|696.81|694.41|696.81|694.41|696.56|694.16|0
1652088990000|2022-05-09 09:36:30|696.56|694.16|696.56|694.16|696.69|694.29|696.56|694.16|0
1652089000000|2022-05-09 09:36:40|696.32|693.92|696.32|693.92|696.32|693.92|696.32|693.92|0
1652089010000|2022-05-09 09:36:50|696.45|694.05|696.56|694.16|696.56|694.16|696.32|693.92|0
1652089020000|2022-05-09 09:37:00|696.81|694.41|696.81|694.41|697.06|694.66|696.81|694.41|0
1652089030000|2022-05-09 09:37:10|696.56|694.16|696.56|694.16|696.56|694.16|696.32|693.92|0
1652089040000|2022-05-09 09:37:20|696.81|694.41|696.56|694.16|696.81|694.41|696.32|693.92|0
1652089050000|2022-05-09 09:37:30|696.32|693.92|696.45|694.05|696.81|694.41|696.32|693.92|0
1652089060000|2022-05-09 09:37:40|696.32|693.92|696.56|694.16|696.56|694.16|696.32|693.92|0
1652089070000|2022-05-09 09:37:50|696.69|694.29|696.56|694.16|696.69|694.29|696.56|694.16|0
1652089080000|2022-05-09 09:38:00|696.45|694.05|696.56|694.16|696.56|694.16|696.45|694.05|0
1652089090000|2022-05-09 09:38:10|696.69|694.29|696.56|694.16|696.81|694.41|696.56|694.16|0
1652089100000|2022-05-09 09:38:20|696.69|694.29|698.29|695.89|698.29|695.89|696.69|694.29|0
1652089110000|2022-05-09 09:38:30|697.55|695.15|697.68|695.28|697.8|695.4|697.55|695.15|0
1652089120000|2022-05-09 09:38:40|697.55|695.15|698.04|695.64|698.04|695.64|697.55|695.15|0
1652089130000|2022-05-09 09:38:50|697.8|695.4|697.43|695.03|697.8|695.4|697.3|694.9|0
1652089140000|2022-05-09 09:39:00|697.19|694.79|697.19|694.79|697.3|694.9|697.19|694.79|0
1652089150000|2022-05-09 09:39:10|697.55|695.15|699.03|696.63|699.28|696.88|697.55|695.15|0
1652089160000|2022-05-09 09:39:20|698.91|696.51|699.77|697.37|699.77|697.37|698.91|696.51|0
1652089170000|2022-05-09 09:39:30|700.15|697.75|700.51|698.11|700.51|698.11|699.77|697.37|0
1652089180000|2022-05-09 09:39:40|701.01|698.61|700.02|697.62|701.01|698.61|700.02|697.62|0
1652089190000|2022-05-09 09:39:50|700.27|697.87|699.77|697.37|700.27|697.87|699.77|697.37|0
1652089200000|2022-05-09 09:40:00|699.53|697.13|699.9|697.5|699.9|697.5|699.53|697.13|0
1652089210000|2022-05-09 09:40:10|699.65|697.25|698.78|696.38|699.65|697.25|698.78|696.38|0
1652089220000|2022-05-09 09:40:20|698.67|696.27|698.29|695.89|698.67|696.27|698.04|695.64|0
1652089230000|2022-05-09 09:40:30|698.54|696.14|698.78|696.38|698.78|696.38|698.54|696.14|0
1652089240000|2022-05-09 09:40:40|698.67|696.27|698.54|696.14|698.67|696.27|698.42|696.02|0
1652089250000|2022-05-09 09:40:50|699.16|696.76|699.53|697.13|699.77|697.37|699.16|696.76|0
1652089260000|2022-05-09 09:41:00|699.65|697.25|699.53|697.13|699.65|697.25|699.41|697.01|0
1652089270000|2022-05-09 09:41:10|699.77|697.37|699.77|697.37|699.77|697.37|699.77|697.37|0
1652089280000|2022-05-09 09:41:20|699.65|697.25|700.02|697.62|700.02|697.62|699.65|697.25|0
1652089290000|2022-05-09 09:41:30|700.27|697.87|700.27|697.87|700.27|697.87|700.02|697.62|0
1652089300000|2022-05-09 09:41:40|701.01|698.61|700.76|698.36|701.01|698.61|700.76|698.36|0
1652089310000|2022-05-09 09:41:50|701.01|698.61|701.01|698.61|701.01|698.61|700.51|698.11|0
1652089320000|2022-05-09 09:42:00|700.76|698.36|701.25|698.85|701.25|698.85|700.76|698.36|0
1652089330000|2022-05-09 09:42:10|700.76|698.36|700.76|698.36|700.89|698.49|700.51|698.11|0
1652089340000|2022-05-09 09:42:20|701.25|698.85|700.51|698.11|701.25|698.85|700.51|698.11|0
1652089350000|2022-05-09 09:42:30|700.76|698.36|699.53|697.13|700.76|698.36|699.53|697.13|0
1652089360000|2022-05-09 09:42:40|699.41|697.01|698.78|696.38|699.41|697.01|698.78|696.38|0
1652089370000|2022-05-09 09:42:50|698.54|696.14|697.8|695.4|698.54|696.14|697.8|695.4|0
1652089380000|2022-05-09 09:43:00|697.55|695.15|696.07|693.67|697.55|695.15|696.07|693.67|0
1652089390000|2022-05-09 09:43:10|695.33|692.93|695.95|693.55|695.95|693.55|695.33|692.93|0
1652089400000|2022-05-09 09:43:20|696.07|693.67|695.82|693.42|696.07|693.67|695.46|693.06|0
1652089410000|2022-05-09 09:43:30|695.58|693.18|695.08|692.68|695.82|693.42|695.08|692.68|0
1652089420000|2022-05-09 09:43:40|695.58|693.18|695.58|693.18|695.58|693.18|695.33|692.93|0
1652089430000|2022-05-09 09:43:50|695.33|692.93|695.58|693.18|695.58|693.18|694.96|692.56|0
1652089440000|2022-05-09 09:44:00|695.33|692.93|695.58|693.18|695.58|693.18|695.33|692.93|0
1652089450000|2022-05-09 09:44:10|695.82|693.42|696.07|693.67|696.07|693.67|695.82|693.42|0
1652089460000|2022-05-09 09:44:20|695.82|693.42|696.07|693.67|696.2|693.8|695.82|693.42|0
1652089470000|2022-05-09 09:44:30|695.82|693.42|695.58|693.18|695.82|693.42|695.33|692.93|0
1652089480000|2022-05-09 09:44:40|695.82|693.42|695.82|693.42|695.82|693.42|695.7|693.3|0
1652089490000|2022-05-09 09:44:50|696.07|693.67|696.07|693.67|696.07|693.67|696.07|693.67|0
1652089500000|2022-05-09 09:45:00|696.32|693.92|695.82|693.42|696.32|693.92|695.82|693.42|0
1652089510000|2022-05-09 09:45:10|696.07|693.67|695.82|693.42|696.07|693.67|695.82|693.42|0
1652089520000|2022-05-09 09:45:20|695.33|692.93|696.07|693.67|696.07|693.67|695.33|692.93|0
1652089530000|2022-05-09 09:45:30|695.58|693.18|696.07|693.67|696.07|693.67|695.58|693.18|0
1652089540000|2022-05-09 09:45:40|696.32|693.92|695.82|693.42|696.32|693.92|695.82|693.42|0
1652089550000|2022-05-09 09:45:50|696.07|693.67|697.68|695.28|697.68|695.28|696.07|693.67|0
1652089560000|2022-05-09 09:46:00|698.04|695.64|696.81|694.41|698.04|695.64|696.81|694.41|0
1652089570000|2022-05-09 09:46:10|697.06|694.66|697.55|695.15|697.55|695.15|697.06|694.66|0
1652089580000|2022-05-09 09:46:20|698.04|695.64|698.29|695.89|698.29|695.89|698.04|695.64|0
1652089590000|2022-05-09 09:46:30|698.04|695.64|698.29|695.89|698.29|695.89|698.04|695.64|0
1652089600000|2022-05-09 09:46:40|698.54|696.14|699.03|696.63|699.03|696.63|698.54|696.14|0
1652089610000|2022-05-09 09:46:50|699.28|696.88|699.28|696.88|699.28|696.88|698.78|696.38|0
1652089620000|2022-05-09 09:47:00|699.52|697.12|699.52|697.12|699.52|697.12|699.52|697.12|0
1652089630000|2022-05-09 09:47:10|699.65|697.25|700.05|697.65|700.05|697.65|699.65|697.25|0
1652089640000|2022-05-09 09:47:20|700.29|697.89|700.54|698.14|700.79|698.39|700.29|697.89|0
1652089650000|2022-05-09 09:47:30|700.29|697.89|699.8|697.4|700.29|697.89|699.8|697.4|0
1652089660000|2022-05-09 09:47:40|700.29|697.89|699.06|696.66|700.54|698.14|699.06|696.66|0
1652089670000|2022-05-09 09:47:50|699.31|696.91|698.57|696.17|699.31|696.91|698.57|696.17|0
1652089680000|2022-05-09 09:48:00|698.32|695.92|698.7|696.3|698.7|696.3|698.32|695.92|0
1652089690000|2022-05-09 09:48:10|698.45|696.05|698.57|696.17|698.57|696.17|698.32|695.92|0
1652089700000|2022-05-09 09:48:20|698.32|695.92|699.93|697.53|699.93|697.53|698.32|695.92|0
1652089710000|2022-05-09 09:48:30|700.42|698.02|701.03|698.63|701.03|698.63|700.42|698.02|0
1652089720000|2022-05-09 09:48:40|700.54|698.14|700.54|698.14|700.79|698.39|700.54|698.14|0
1652089730000|2022-05-09 09:48:50|700.79|698.39|698.82|696.42|700.79|698.39|698.82|696.42|0
1652089740000|2022-05-09 09:49:00|698.57|696.17|698.32|695.92|698.57|696.17|697.83|695.43|0
1652089750000|2022-05-09 09:49:10|698.45|696.05|699.44|697.04|699.44|697.04|698.45|696.05|0
1652089760000|2022-05-09 09:49:20|699.56|697.16|699.06|696.66|700.05|697.65|699.06|696.66|0
1652089770000|2022-05-09 09:49:30|698.94|696.54|699.06|696.66|699.31|696.91|698.94|696.54|0
1652089780000|2022-05-09 09:49:40|698.82|696.42|698.08|695.68|698.82|696.42|698.08|695.68|0
1652089790000|2022-05-09 09:49:50|698.32|695.92|699.19|696.79|699.19|696.79|698.32|695.92|0
1652089800000|2022-05-09 09:50:00|698.94|696.54|699.56|697.16|699.56|697.16|698.82|696.42|0
1652089810000|2022-05-09 09:50:10|698.82|696.42|698.57|696.17|699.31|696.91|698.57|696.17|0
1652089820000|2022-05-09 09:50:20|698.7|696.3|698.32|695.92|699.06|696.66|698.32|695.92|0
1652089830000|2022-05-09 09:50:30|698.82|696.42|697.71|695.31|698.82|696.42|697.71|695.31|0
1652089840000|2022-05-09 09:50:40|697.59|695.19|697.59|695.19|698.08|695.68|697.59|695.19|0
1652089850000|2022-05-09 09:50:50|697.83|695.43|696.97|694.57|697.83|695.43|696.97|694.57|0
1652089860000|2022-05-09 09:51:00|696.85|694.45|696.6|694.2|697.34|694.94|696.6|694.2|0
1652089870000|2022-05-09 09:51:10|696.11|693.71|695.62|693.22|696.11|693.71|695.25|692.85|0
1652089880000|2022-05-09 09:51:20|695.86|693.46|696.6|694.2|696.6|694.2|695.86|693.46|0
1652089890000|2022-05-09 09:51:30|696.85|694.45|696.24|693.84|696.85|694.45|696.24|693.84|0
1652089900000|2022-05-09 09:51:40|695.99|693.59|696.6|694.2|696.73|694.33|695.99|693.59|0
1652089910000|2022-05-09 09:51:50|696.35|693.95|696.35|693.95|696.35|693.95|696.24|693.84|0
1652089920000|2022-05-09 09:52:00|696.6|694.2|696.73|694.33|696.73|694.33|696.6|694.2|0
1652089930000|2022-05-09 09:52:10|696.6|694.2|696.6|694.2|696.6|694.2|696.48|694.08|0
1652089940000|2022-05-09 09:52:20|696.73|694.33|696.6|694.2|696.73|694.33|696.6|694.2|0
1652089950000|2022-05-09 09:52:30|696.48|694.08|695.74|693.34|696.6|694.2|695.62|693.22|0
1652089960000|2022-05-09 09:52:40|695.62|693.22|695.37|692.97|695.74|693.34|695.37|692.97|0
1652089970000|2022-05-09 09:52:50|696.11|693.71|695.86|693.46|696.11|693.71|695.86|693.46|0
1652089980000|2022-05-09 09:53:00|696.11|693.71|695.62|693.22|696.11|693.71|695.62|693.22|0
1652089990000|2022-05-09 09:53:10|695.74|693.34|696.6|694.2|696.6|694.2|695.74|693.34|0
1652090000000|2022-05-09 09:53:20|696.48|694.08|697.59|695.19|697.59|695.19|696.48|694.08|0
1652090010000|2022-05-09 09:53:30|697.83|695.43|697.59|695.19|697.83|695.43|697.59|695.19|0
1652090020000|2022-05-09 09:53:40|698.32|695.92|698.08|695.68|698.32|695.92|698.08|695.68|0
1652090030000|2022-05-09 09:53:50|698.32|695.92|698.57|696.17|698.94|696.54|698.32|695.92|0
1652090040000|2022-05-09 09:54:00|698.08|695.68|698.32|695.92|698.32|695.92|698.08|695.68|0
1652090050000|2022-05-09 09:54:10|698.94|696.54|698.57|696.17|698.94|696.54|698.57|696.17|0
1652090060000|2022-05-09 09:54:20|698.82|696.42|699.31|696.91|699.44|697.04|698.82|696.42|0
1652090070000|2022-05-09 09:54:30|698.82|696.42|698.82|696.42|699.06|696.66|698.82|696.42|0
1652090080000|2022-05-09 09:54:40|698.57|696.17|698.57|696.17|698.57|696.17|698.45|696.05|0
1652090090000|2022-05-09 09:54:50|698.45|696.05|698.08|695.68|698.45|696.05|698.08|695.68|0
1652090100000|2022-05-09 09:55:00|698.21|695.81|698.82|696.42|698.94|696.54|698.21|695.81|0
1652090110000|2022-05-09 09:55:10|698.32|695.92|698.45|696.05|698.45|696.05|697.83|695.43|0
1652090120000|2022-05-09 09:55:20|697.96|695.56|697.83|695.43|698.08|695.68|697.71|695.31|0
1652090130000|2022-05-09 09:55:30|697.71|695.31|697.34|694.94|697.71|695.31|697.34|694.94|0
1652090140000|2022-05-09 09:55:40|696.6|694.2|696.6|694.2|696.85|694.45|696.35|693.95|0
1652090150000|2022-05-09 09:55:50|696.48|694.08|697.34|694.94|697.34|694.94|696.48|694.08|0
1652090160000|2022-05-09 09:56:00|697.58|695.18|698.32|695.92|698.32|695.92|697.58|695.18|0
1652090170000|2022-05-09 09:56:10|698.08|695.68|698.82|696.42|698.82|696.42|698.08|695.68|0
1652090180000|2022-05-09 09:56:20|699.06|696.66|699.19|696.79|699.19|696.79|699.06|696.66|0
1652090190000|2022-05-09 09:56:30|699.31|696.91|698.45|696.05|699.31|696.91|698.45|696.05|0
1652090200000|2022-05-09 09:56:40|698.08|695.68|697.83|695.43|698.08|695.68|697.34|694.94|0
1652090210000|2022-05-09 09:56:50|697.58|695.18|697.83|695.43|697.96|695.56|697.58|695.18|0
1652090220000|2022-05-09 09:57:00|697.58|695.18|698.57|696.17|698.82|696.42|697.58|695.18|0
1652090230000|2022-05-09 09:57:10|700.54|698.14|701.77|699.37|702.26|699.86|700.54|698.14|0
1652090240000|2022-05-09 09:57:20|701.53|699.13|702.26|699.86|702.26|699.86|701.53|699.13|0
1652090250000|2022-05-09 09:57:30|702.15|699.75|702.26|699.86|702.26|699.86|702.02|699.62|0
1652090260000|2022-05-09 09:57:40|702.02|699.62|701.77|699.37|702.26|699.86|701.77|699.37|0
1652090270000|2022-05-09 09:57:50|702.02|699.62|701.77|699.37|702.51|700.11|701.77|699.37|0
1652090280000|2022-05-09 09:58:00|702.02|699.62|701.9|699.5|702.02|699.62|701.77|699.37|0
1652090290000|2022-05-09 09:58:10|702.02|699.62|701.03|698.63|702.02|699.62|701.03|698.63|0
1652090300000|2022-05-09 09:58:20|700.54|698.14|700.05|697.65|700.54|698.14|699.8|697.4|0
1652090310000|2022-05-09 09:58:30|699.8|697.4|700.05|697.65|700.18|697.78|699.8|697.4|0
1652090320000|2022-05-09 09:58:40|700.67|698.27|700.54|698.14|700.91|698.51|700.54|698.14|0
1652090330000|2022-05-09 09:58:50|700.29|697.89|700.79|698.39|700.79|698.39|700.29|697.89|0
1652090340000|2022-05-09 09:59:00|700.67|698.27|699.31|696.91|700.67|698.27|699.31|696.91|0
1652090350000|2022-05-09 09:59:10|699.55|697.15|698.82|696.42|699.55|697.15|698.82|696.42|0
1652090360000|2022-05-09 09:59:20|698.57|696.17|698.32|695.92|698.57|696.17|698.08|695.68|0
1652090370000|2022-05-09 09:59:30|698.08|695.68|697.58|695.18|698.08|695.68|697.58|695.18|0
1652090380000|2022-05-09 09:59:40|697.83|695.43|696.6|694.2|697.83|695.43|696.6|694.2|0
1652090390000|2022-05-09 09:59:50|696.35|693.95|696.6|694.2|696.6|694.2|695.99|693.59|0
1652090400000|2022-05-09 10:00:00|696.85|694.45|695.37|692.97|696.85|694.45|695.37|692.97|0
1652090410000|2022-05-09 10:00:10|696.11|693.71|695.37|692.97|696.11|693.71|695.37|692.97|0
1652090420000|2022-05-09 10:00:20|695.12|692.72|695.12|692.72|695.37|692.97|695.12|692.72|0
1652090430000|2022-05-09 10:00:30|695.61|693.21|696.6|694.2|696.6|694.2|695.61|693.21|0
1652090440000|2022-05-09 10:00:40|696.48|694.08|695.61|693.21|696.48|694.08|695.61|693.21|0
1652090450000|2022-05-09 10:00:50|695.86|693.46|696.35|693.95|696.35|693.95|695.5|693.1|0
1652090460000|2022-05-09 10:01:00|696.6|694.2|697.34|694.94|697.34|694.94|696.6|694.2|0
1652090470000|2022-05-09 10:01:10|697.09|694.69|696.85|694.45|697.09|694.69|696.85|694.45|0
1652090480000|2022-05-09 10:01:20|697.09|694.69|696.48|694.08|697.58|695.18|696.48|694.08|0
1652090490000|2022-05-09 10:01:30|696.11|693.71|696.6|694.2|696.6|694.2|696.11|693.71|0
1652090500000|2022-05-09 10:01:40|696.35|693.95|696.85|694.45|697.09|694.69|696.35|693.95|0
1652090510000|2022-05-09 10:01:50|697.34|694.94|697.34|694.94|697.58|695.18|697.09|694.69|0
1652090520000|2022-05-09 10:02:00|697.09|694.69|697.58|695.18|697.58|695.18|696.85|694.45|0
1652090530000|2022-05-09 10:02:10|697.34|694.94|696.85|694.45|697.34|694.94|696.85|694.45|0
1652090540000|2022-05-09 10:02:20|696.6|694.2|696.73|694.33|696.85|694.45|696.6|694.2|0
1652090550000|2022-05-09 10:02:30|696.85|694.45|696.73|694.33|696.85|694.45|696.6|694.2|0
1652090560000|2022-05-09 10:02:40|696.85|694.45|697.34|694.94|697.34|694.94|696.73|694.33|0
1652090570000|2022-05-09 10:02:50|697.09|694.69|696.6|694.2|697.09|694.69|696.6|694.2|0
1652090580000|2022-05-09 10:03:00|696.73|694.33|696.23|693.83|696.73|694.33|696.11|693.71|0
1652090590000|2022-05-09 10:03:10|696.6|694.2|696.35|693.95|696.6|694.2|696.35|693.95|0
1652090600000|2022-05-09 10:03:20|696.48|694.08|697.09|694.69|697.22|694.82|696.48|694.08|0
1652090610000|2022-05-09 10:03:30|697.22|694.82|698.08|695.68|698.57|696.17|697.22|694.82|0
1652090620000|2022-05-09 10:03:40|697.83|695.43|697.09|694.69|697.83|695.43|697.09|694.69|0
1652090630000|2022-05-09 10:03:50|696.85|694.45|697.09|694.69|697.09|694.69|696.85|694.45|0
1652090640000|2022-05-09 10:04:00|697.34|694.94|697.58|695.18|697.58|695.18|697.34|694.94|0
1652090650000|2022-05-09 10:04:10|697.47|695.07|697.58|695.18|697.58|695.18|697.34|694.94|0
1652090660000|2022-05-09 10:04:20|697.83|695.43|697.83|695.43|698.08|695.68|697.83|695.43|0
1652090670000|2022-05-09 10:04:30|698.57|696.17|698.57|696.17|698.57|696.17|698.45|696.05|0
1652090680000|2022-05-09 10:04:40|698.32|695.92|697.96|695.56|698.32|695.92|697.96|695.56|0
1652090690000|2022-05-09 10:04:50|697.83|695.43|698.08|695.68|698.08|695.68|697.47|695.07|0
1652090700000|2022-05-09 10:05:00|697.83|695.43|697.83|695.43|698.08|695.68|697.83|695.43|0
1652090710000|2022-05-09 10:05:10|697.96|695.56|698.08|695.68|698.08|695.68|697.96|695.56|0
1652090720000|2022-05-09 10:05:20|697.83|695.43|697.71|695.31|698.08|695.68|697.71|695.31|0
1652090730000|2022-05-09 10:05:30|698.08|695.68|697.83|695.43|698.08|695.68|697.83|695.43|0
1652090740000|2022-05-09 10:05:40|697.58|695.18|696.85|694.45|697.58|695.18|696.85|694.45|0
1652090750000|2022-05-09 10:05:50|696.6|694.2|695.86|693.46|696.6|694.2|695.86|693.46|0
1652090760000|2022-05-09 10:06:00|695.61|693.21|696.11|693.71|696.11|693.71|695.61|693.21|0
1652090770000|2022-05-09 10:06:10|696.85|694.45|696.48|694.08|696.85|694.45|696.48|694.08|0
1652090780000|2022-05-09 10:06:20|695.86|693.46|696.11|693.71|696.11|693.71|695.86|693.46|0
1652090790000|2022-05-09 10:06:30|695.86|693.46|695.99|693.59|695.99|693.59|695.86|693.46|0
1652090800000|2022-05-09 10:06:40|696.23|693.83|696.85|694.45|696.85|694.45|696.11|693.71|0
1652090810000|2022-05-09 10:06:50|697.58|695.18|697.71|695.31|697.71|695.31|697.47|695.07|0
1652090820000|2022-05-09 10:07:00|698.08|695.68|698.32|695.92|698.32|695.92|698.08|695.68|0
1652090830000|2022-05-09 10:07:10|698.57|696.17|698.57|696.17|698.82|696.42|698.32|695.92|0
1652090840000|2022-05-09 10:07:20|698.45|696.05|698.32|695.92|698.45|696.05|698.32|695.92|0
1652090850000|2022-05-09 10:07:30|698.08|695.68|698.57|696.17|698.57|696.17|698.08|695.68|0
1652090860000|2022-05-09 10:07:40|699.06|696.66|699.31|696.91|699.31|696.91|699.06|696.66|0
1652090870000|2022-05-09 10:07:50|699.55|697.15|699.31|696.91|699.55|697.15|699.31|696.91|0
1652090880000|2022-05-09 10:08:00|698.82|696.42|698.94|696.54|698.94|696.54|698.82|696.42|0
1652090890000|2022-05-09 10:08:10|699.68|697.28|700.54|698.14|700.54|698.14|699.68|697.28|0
1652090900000|2022-05-09 10:08:20|700.67|698.27|700.05|697.65|700.67|698.27|700.05|697.65|0
1652090910000|2022-05-09 10:08:30|699.8|697.4|698.82|696.42|699.8|697.4|698.82|696.42|0
1652090920000|2022-05-09 10:08:40|699.06|696.66|698.7|696.3|699.06|696.66|698.57|696.17|0
1652090930000|2022-05-09 10:08:50|698.82|696.42|700.05|697.65|700.05|697.65|698.82|696.42|0
1652090940000|2022-05-09 10:09:00|700.29|697.89|699.19|696.79|700.29|697.89|699.19|696.79|0
1652090950000|2022-05-09 10:09:10|699.06|696.66|699.31|696.91|699.31|696.91|699.06|696.66|0
1652090960000|2022-05-09 10:09:20|699.44|697.04|700.05|697.65|700.05|697.65|699.44|697.04|0
1652090970000|2022-05-09 10:09:30|699.93|697.53|699.55|697.15|699.93|697.53|699.55|697.15|0
1652090980000|2022-05-09 10:09:40|699.06|696.66|698.81|696.41|699.06|696.66|698.81|696.41|0
1652090990000|2022-05-09 10:09:50|699.06|696.66|699.06|696.66|699.06|696.66|698.94|696.54|0
1652091000000|2022-05-09 10:10:00|699.31|696.91|699.31|696.91|699.31|696.91|699.06|696.66|0
1652091010000|2022-05-09 10:10:10|699.06|696.66|699.19|696.79|699.55|697.15|699.06|696.66|0
1652091020000|2022-05-09 10:10:20|699.06|696.66|699.55|697.15|699.55|697.15|699.06|696.66|0
1652091030000|2022-05-09 10:10:30|699.44|697.04|699.19|696.79|699.44|697.04|699.19|696.79|0
1652091040000|2022-05-09 10:10:40|699.55|697.15|699.8|697.4|699.8|697.4|699.55|697.15|0
1652091050000|2022-05-09 10:10:50|699.68|697.28|699.68|697.28|699.68|697.28|699.68|697.28|0
1652091060000|2022-05-09 10:11:00|700.05|697.65|700.17|697.77|700.17|697.77|700.05|697.65|0
1652091070000|2022-05-09 10:11:10|700.29|697.89|700.05|697.65|700.29|697.89|700.05|697.65|0
1652091080000|2022-05-09 10:11:20|700.29|697.89|700.05|697.65|700.29|697.89|700.05|697.65|0
1652091100000|2022-05-09 10:11:40|700.17|697.77|700.17|697.77|700.17|697.77|700.17|697.77|0
1652091110000|2022-05-09 10:11:50|700.05|697.65|700.79|698.39|700.79|698.39|700.05|697.65|0
1652091120000|2022-05-09 10:12:00|701.03|698.63|701.28|698.88|701.41|699.01|701.03|698.63|0
1652091130000|2022-05-09 10:12:10|700.91|698.51|700.29|697.89|700.91|698.51|700.29|697.89|0
1652091140000|2022-05-09 10:12:20|700.54|698.14|701.03|698.63|701.03|698.63|700.29|697.89|0
1652091150000|2022-05-09 10:12:30|700.79|698.39|701.03|698.63|701.03|698.63|700.79|698.39|0
1652091160000|2022-05-09 10:12:40|700.91|698.51|700.54|698.14|700.91|698.51|700.29|697.89|0
1652091170000|2022-05-09 10:12:50|700.67|698.27|700.79|698.39|700.79|698.39|700.54|698.14|0
1652091180000|2022-05-09 10:13:00|700.29|697.89|700.29|697.89|700.29|697.89|700.29|697.89|0
1652091190000|2022-05-09 10:13:10|700.42|698.02|700.54|698.14|700.54|698.14|700.29|697.89|0
1652091200000|2022-05-09 10:13:20|701.03|698.63|701.03|698.63|701.03|698.63|701.03|698.63|0
1652091220000|2022-05-09 10:13:40|701.28|698.88|701.28|698.88|701.28|698.88|701.28|698.88|0
1652091230000|2022-05-09 10:13:50|701.52|699.12|701.77|699.37|701.77|699.37|701.41|699.01|0
1652091240000|2022-05-09 10:14:00|701.52|699.12|701.52|699.12|701.52|699.12|701.03|698.63|0
1652091250000|2022-05-09 10:14:10|701.65|699.25|702.02|699.62|702.02|699.62|701.52|699.12|0
1652091260000|2022-05-09 10:14:20|701.77|699.37|701.28|698.88|701.77|699.37|701.28|698.88|0
1652091270000|2022-05-09 10:14:30|701.52|699.12|701.77|699.37|701.77|699.37|701.52|699.12|0
1652091280000|2022-05-09 10:14:40|702.02|699.62|701.77|699.37|702.02|699.62|701.77|699.37|0
1652091290000|2022-05-09 10:14:50|701.52|699.12|701.52|699.12|701.77|699.37|701.52|699.12|0
1652091300000|2022-05-09 10:15:00|702.02|699.62|701.77|699.37|702.02|699.62|701.77|699.37|0
1652091310000|2022-05-09 10:15:10|701.52|699.12|701.28|698.88|701.52|699.12|701.28|698.88|0
1652091320000|2022-05-09 10:15:20|701.52|699.12|701.41|699.01|701.52|699.12|701.41|699.01|0
1652091330000|2022-05-09 10:15:30|701.28|698.88|701.52|699.12|701.52|699.12|701.28|698.88|0
1652091340000|2022-05-09 10:15:40|701.28|698.88|701.77|699.37|701.77|699.37|701.28|698.88|0
1652091350000|2022-05-09 10:15:50|701.52|699.12|701.77|699.37|701.77|699.37|701.52|699.12|0
1652091360000|2022-05-09 10:16:00|701.52|699.12|701.77|699.37|701.77|699.37|701.52|699.12|0
1652091370000|2022-05-09 10:16:10|701.52|699.12|701.65|699.25|701.65|699.25|701.52|699.12|0
1652091380000|2022-05-09 10:16:20|701.52|699.12|701.9|699.5|701.9|699.5|701.52|699.12|0
1652091390000|2022-05-09 10:16:30|702.02|699.62|702.02|699.62|702.14|699.74|702.02|699.62|0
1652091410000|2022-05-09 10:16:50|701.77|699.37|701.03|698.63|701.77|699.37|701.03|698.63|0
1652091420000|2022-05-09 10:17:00|700.54|698.14|700.05|697.65|700.54|698.14|699.8|697.4|0
1652091430000|2022-05-09 10:17:10|700.54|698.14|700.29|697.89|700.54|698.14|700.29|697.89|0
1652091440000|2022-05-09 10:17:20|700.54|698.14|701.03|698.63|701.03|698.63|700.54|698.14|0
1652091450000|2022-05-09 10:17:30|701.16|698.76|700.78|698.38|701.28|698.88|700.78|698.38|0
1652091460000|2022-05-09 10:17:40|701.03|698.63|700.67|698.27|701.03|698.63|700.54|698.14|0
1652091470000|2022-05-09 10:17:50|701.03|698.63|700.78|698.38|701.28|698.88|700.78|698.38|0
1652091480000|2022-05-09 10:18:00|700.91|698.51|701.03|698.63|701.03|698.63|700.67|698.27|0
1652091490000|2022-05-09 10:18:10|700.54|698.14|700.42|698.02|700.67|698.27|700.42|698.02|0
1652091500000|2022-05-09 10:18:20|700.54|698.14|700.67|698.27|700.67|698.27|700.54|698.14|0
1652091510000|2022-05-09 10:18:30|700.29|697.89|699.06|696.66|700.29|697.89|698.81|696.41|0
1652091520000|2022-05-09 10:18:40|699.31|696.91|698.57|696.17|699.31|696.91|698.57|696.17|0
1652091530000|2022-05-09 10:18:50|699.31|696.91|699.06|696.66|699.31|696.91|699.06|696.66|0
1652091540000|2022-05-09 10:19:00|699.8|697.4|700.05|697.65|700.05|697.65|699.8|697.4|0
1652091550000|2022-05-09 10:19:10|700.91|698.51|701.16|698.76|701.28|698.88|700.91|698.51|0
1652091560000|2022-05-09 10:19:20|701.03|698.63|701.77|699.37|701.77|699.37|701.03|698.63|0
1652091570000|2022-05-09 10:19:30|701.65|699.25|701.28|698.88|701.65|699.25|701.03|698.63|0
1652091580000|2022-05-09 10:19:40|701.9|699.5|701.52|699.12|701.9|699.5|701.52|699.12|0
1652091590000|2022-05-09 10:19:50|701.41|699.01|700.29|697.89|701.41|699.01|700.29|697.89|0
1652091600000|2022-05-09 10:20:00|700.05|697.65|699.8|697.4|700.29|697.89|699.8|697.4|0
1652091610000|2022-05-09 10:20:10|699.55|697.15|700.05|697.65|700.05|697.65|699.31|696.91|0
1652091620000|2022-05-09 10:20:20|700.29|697.89|700.29|697.89|700.29|697.89|700.29|697.89|0
1652091630000|2022-05-09 10:20:30|700.05|697.65|700.29|697.89|700.29|697.89|700.05|697.65|0
1652091640000|2022-05-09 10:20:40|700.42|698.02|701.41|699.01|701.41|699.01|700.42|698.02|0
1652091650000|2022-05-09 10:20:50|701.52|699.12|700.42|698.02|701.52|699.12|700.42|698.02|0
1652091660000|2022-05-09 10:21:00|700.54|698.14|701.41|699.01|701.41|699.01|700.54|698.14|0
1652091670000|2022-05-09 10:21:10|700.78|698.38|699.93|697.53|700.78|698.38|699.8|697.4|0
1652091680000|2022-05-09 10:21:20|699.55|697.15|698.94|696.54|699.55|697.15|698.94|696.54|0
1652091690000|2022-05-09 10:21:30|698.81|696.41|699.55|697.15|699.55|697.15|698.81|696.41|0
1652091700000|2022-05-09 10:21:40|699.06|696.66|699.06|696.66|699.06|696.66|698.94|696.54|0
1652091710000|2022-05-09 10:21:50|698.81|696.41|699.06|696.66|699.06|696.66|698.7|696.3|0
1652091720000|2022-05-09 10:22:00|698.94|696.54|699.43|697.03|699.43|697.03|698.94|696.54|0
1652091730000|2022-05-09 10:22:10|699.31|696.91|699.31|696.91|699.55|697.15|699.31|696.91|0
1652091740000|2022-05-09 10:22:20|699.55|697.15|699.55|697.15|699.55|697.15|699.31|696.91|0
1652091750000|2022-05-09 10:22:30|699.8|697.4|700.54|698.14|700.54|698.14|699.8|697.4|0
1652091760000|2022-05-09 10:22:40|700.29|697.89|701.03|698.63|701.03|698.63|700.29|697.89|0
1652091770000|2022-05-09 10:22:50|700.54|698.14|700.54|698.14|700.54|698.14|699.8|697.4|0
1652091780000|2022-05-09 10:23:00|700.67|698.27|701.03|698.63|701.03|698.63|700.67|698.27|0
1652091790000|2022-05-09 10:23:10|701.16|698.76|701.28|698.88|701.28|698.88|701.16|698.76|0
1652091800000|2022-05-09 10:23:20|701.16|698.76|701.03|698.63|701.52|699.12|701.03|698.63|0
1652091810000|2022-05-09 10:23:30|701.28|698.88|700.78|698.38|701.41|699.01|700.78|698.38|0
1652091820000|2022-05-09 10:23:40|701.28|698.88|701.52|699.12|701.52|699.12|701.28|698.88|0
1652091830000|2022-05-09 10:23:50|701.4|699|700.91|698.51|701.65|699.25|700.91|698.51|0
1652091840000|2022-05-09 10:24:00|700.78|698.38|701.28|698.88|701.28|698.88|700.78|698.38|0
1652091850000|2022-05-09 10:24:10|701.03|698.63|700.78|698.38|701.03|698.63|700.78|698.38|0
1652091860000|2022-05-09 10:24:20|701.28|698.88|700.67|698.27|701.28|698.88|700.67|698.27|0
1652091870000|2022-05-09 10:24:30|700.54|698.14|700.91|698.51|701.03|698.63|700.54|698.14|0
1652091880000|2022-05-09 10:24:40|700.54|698.14|701.03|698.63|701.03|698.63|700.54|698.14|0
1652091890000|2022-05-09 10:24:50|701.28|698.88|701.9|699.5|702.02|699.62|701.28|698.88|0
1652091900000|2022-05-09 10:25:00|701.52|699.12|701.28|698.88|701.52|699.12|701.28|698.88|0
1652091910000|2022-05-09 10:25:10|701.52|699.12|701.16|698.76|701.52|699.12|701.16|698.76|0
1652091920000|2022-05-09 10:25:20|700.91|698.51|700.54|698.14|700.91|698.51|700.54|698.14|0
1652091930000|2022-05-09 10:25:30|700.42|698.02|701.03|698.63|701.28|698.88|700.42|698.02|0
1652091940000|2022-05-09 10:25:40|701.28|698.88|701.77|699.37|701.77|699.37|701.28|698.88|0
1652091950000|2022-05-09 10:25:50|701.65|699.25|701.77|699.37|701.77|699.37|701.65|699.25|0
1652091960000|2022-05-09 10:26:00|701.52|699.12|701.03|698.63|701.52|699.12|701.03|698.63|0
1652091970000|2022-05-09 10:26:10|701.4|699|701.4|699|701.4|699|701.4|699|0
1652091980000|2022-05-09 10:26:20|701.65|699.25|701.65|699.25|701.65|699.25|701.65|699.25|0
1652091990000|2022-05-09 10:26:30|701.77|699.37|701.77|699.37|701.77|699.37|701.77|699.37|0
1652092000000|2022-05-09 10:26:40|702.02|699.62|702.02|699.62|702.02|699.62|701.77|699.37|0
1652092010000|2022-05-09 10:26:50|701.52|699.12|701.52|699.12|701.77|699.37|701.52|699.12|0
1652092020000|2022-05-09 10:27:00|701.65|699.25|702.26|699.86|702.26|699.86|701.52|699.12|0
1652092030000|2022-05-09 10:27:10|702.02|699.62|701.9|699.5|702.02|699.62|701.52|699.12|0
1652092040000|2022-05-09 10:27:20|702.14|699.74|702.02|699.62|702.26|699.86|702.02|699.62|0
1652092050000|2022-05-09 10:27:30|701.9|699.5|704.97|702.57|704.97|702.57|701.9|699.5|0
1652092060000|2022-05-09 10:27:40|703.99|701.59|704.23|701.83|704.73|702.33|703.99|701.59|0
1652092070000|2022-05-09 10:27:50|703.99|701.59|704.23|701.83|704.23|701.83|703.99|701.59|0
1652092080000|2022-05-09 10:28:00|704.48|702.08|705.22|702.82|705.22|702.82|704.48|702.08|0
1652092090000|2022-05-09 10:28:10|704.73|702.33|705.22|702.82|705.22|702.82|704.73|702.33|0
1652092100000|2022-05-09 10:28:20|704.97|702.57|704.73|702.33|704.97|702.57|704.73|702.33|0
1652092110000|2022-05-09 10:28:30|704.48|702.08|703.74|701.34|704.48|702.08|703.74|701.34|0
1652092120000|2022-05-09 10:28:40|703.99|701.59|703.87|701.47|703.99|701.59|703.62|701.22|0
1652092130000|2022-05-09 10:28:50|703.25|700.85|703.38|700.98|703.38|700.98|703.25|700.85|0
1652092140000|2022-05-09 10:29:00|703.49|701.09|703.62|701.22|703.74|701.34|703.49|701.09|0
1652092150000|2022-05-09 10:29:10|703.74|701.34|703.25|700.85|703.99|701.59|703.25|700.85|0
1652092160000|2022-05-09 10:29:20|702.75|700.35|703|700.6|703|700.6|702.75|700.35|0
1652092170000|2022-05-09 10:29:30|702.75|700.35|701.77|699.37|703|700.6|701.77|699.37|0
1652092180000|2022-05-09 10:29:40|702.02|699.62|701.52|699.12|702.02|699.62|701.52|699.12|0
1652092190000|2022-05-09 10:29:50|701.77|699.37|702.26|699.86|702.26|699.86|701.52|699.12|0
1652092200000|2022-05-09 10:30:00|702.02|699.62|702.02|699.62|702.02|699.62|701.77|699.37|0
1652092210000|2022-05-09 10:30:10|701.77|699.37|702.39|699.99|702.39|699.99|701.77|699.37|0
1652092220000|2022-05-09 10:30:20|702.14|699.74|702.88|700.48|702.88|700.48|702.14|699.74|0
1652092230000|2022-05-09 10:30:30|703|700.6|703|700.6|703|700.6|702.75|700.35|0
1652092240000|2022-05-09 10:30:40|704.48|702.08|704.48|702.08|704.48|702.08|704.23|701.83|0
1652092250000|2022-05-09 10:30:50|704.73|702.33|704.23|701.83|704.73|702.33|704.23|701.83|0
1652092260000|2022-05-09 10:31:00|704.11|701.71|704.97|702.57|704.97|702.57|704.11|701.71|0
1652092270000|2022-05-09 10:31:10|704.73|702.33|704.97|702.57|704.97|702.57|704.73|702.33|0
1652092280000|2022-05-09 10:31:20|705.47|703.07|705.96|703.56|705.96|703.56|705.47|703.07|0
1652092290000|2022-05-09 10:31:30|706.21|703.81|706.7|704.3|706.7|704.3|706.21|703.81|0
1652092300000|2022-05-09 10:31:40|706.94|704.54|707.44|705.04|707.44|705.04|706.94|704.54|0
1652092310000|2022-05-09 10:31:50|707.19|704.79|707.19|704.79|707.19|704.79|706.94|704.54|0
1652092320000|2022-05-09 10:32:00|706.7|704.3|706.21|703.81|706.7|704.3|706.21|703.81|0
1652092330000|2022-05-09 10:32:10|705.84|703.44|705.59|703.19|705.84|703.44|705.59|703.19|0
1652092340000|2022-05-09 10:32:20|705.71|703.31|706.21|703.81|706.21|703.81|705.71|703.31|0
1652092350000|2022-05-09 10:32:30|706.09|703.69|705.84|703.44|706.09|703.69|705.84|703.44|0
1652092360000|2022-05-09 10:32:40|706.21|703.81|706.33|703.93|706.33|703.93|706.21|703.81|0
1652092370000|2022-05-09 10:32:50|706.45|704.05|706.2|703.8|706.58|704.18|706.2|703.8|0
1652092380000|2022-05-09 10:33:00|706.45|704.05|706.83|704.43|706.83|704.43|706.45|704.05|0
1652092390000|2022-05-09 10:33:10|706.94|704.54|707.93|705.53|707.93|705.53|706.94|704.54|0
1652092400000|2022-05-09 10:33:20|707.68|705.28|707.68|705.28|707.68|705.28|707.19|704.79|0
1652092410000|2022-05-09 10:33:30|707.93|705.53|706.2|703.8|708.18|705.78|706.2|703.8|0
1652092420000|2022-05-09 10:33:40|705.96|703.56|705.96|703.56|705.96|703.56|705.96|703.56|0
1652092430000|2022-05-09 10:33:50|706.2|703.8|706.7|704.3|706.94|704.54|706.2|703.8|0
1652092440000|2022-05-09 10:34:00|706.94|704.54|706.45|704.05|706.94|704.54|706.45|704.05|0
1652092450000|2022-05-09 10:34:10|706.2|703.8|706.2|703.8|706.2|703.8|706.2|703.8|0
1652092460000|2022-05-09 10:34:20|706.45|704.05|706.7|704.3|706.7|704.3|706.45|704.05|0
1652092470000|2022-05-09 10:34:30|706.83|704.43|706.94|704.54|706.94|704.54|706.83|704.43|0
1652092480000|2022-05-09 10:34:40|706.7|704.3|706.94|704.54|706.94|704.54|706.7|704.3|0
1652092490000|2022-05-09 10:34:50|706.83|704.43|707.19|704.79|707.68|705.28|706.83|704.43|0
1652092500000|2022-05-09 10:35:00|707.68|705.28|707.44|705.04|707.81|705.41|707.44|705.04|0
1652092510000|2022-05-09 10:35:10|706.94|704.54|707.68|705.28|707.68|705.28|706.94|704.54|0
1652092520000|2022-05-09 10:35:20|707.93|705.53|707.93|705.53|708.67|706.27|707.93|705.53|0
1652092530000|2022-05-09 10:35:30|708.18|705.78|708.42|706.02|708.67|706.27|708.18|705.78|0
1652092540000|2022-05-09 10:35:40|707.93|705.53|708.55|706.15|708.55|706.15|707.93|705.53|0
1652092550000|2022-05-09 10:35:50|708.42|706.02|708.42|706.02|708.42|706.02|707.93|705.53|0
1652092560000|2022-05-09 10:36:00|708.67|706.27|708.42|706.02|708.67|706.27|708.42|706.02|0
1652092570000|2022-05-09 10:36:10|708.67|706.27|709.05|706.65|709.16|706.76|708.67|706.27|0
1652092580000|2022-05-09 10:36:20|709.16|706.76|709.16|706.76|709.41|707.01|709.16|706.76|0
1652092590000|2022-05-09 10:36:30|708.67|706.27|708.42|706.02|708.67|706.27|708.42|706.02|0
1652092600000|2022-05-09 10:36:40|708.67|706.27|708.92|706.52|708.92|706.52|708.67|706.27|0
1652092610000|2022-05-09 10:36:50|709.41|707.01|709.05|706.65|709.41|707.01|708.92|706.52|0
1652092620000|2022-05-09 10:37:00|708.42|706.02|708.92|706.52|708.92|706.52|708.42|706.02|0
1652092630000|2022-05-09 10:37:10|708.18|705.78|708.31|705.91|708.42|706.02|708.18|705.78|0
1652092640000|2022-05-09 10:37:20|708.55|706.15|708.92|706.52|708.92|706.52|708.55|706.15|0
1652092650000|2022-05-09 10:37:30|708.67|706.27|708.67|706.27|708.67|706.27|708.67|706.27|0
1652092660000|2022-05-09 10:37:40|708.55|706.15|707.93|705.53|708.55|706.15|707.93|705.53|0
1652092670000|2022-05-09 10:37:50|708.18|705.78|707.44|705.04|708.18|705.78|707.44|705.04|0
1652092680000|2022-05-09 10:38:00|707.68|705.28|708.18|705.78|708.18|705.78|707.68|705.28|0
1652092690000|2022-05-09 10:38:10|708.31|705.91|708.55|706.15|708.55|706.15|708.31|705.91|0
1652092700000|2022-05-09 10:38:20|708.67|706.27|709.9|707.5|709.9|707.5|708.67|706.27|0
1652092710000|2022-05-09 10:38:30|710.15|707.75|710.77|708.37|710.89|708.49|710.15|707.75|0
1652092720000|2022-05-09 10:38:40|710.64|708.24|710.4|708|711.14|708.74|710.4|708|0
1652092730000|2022-05-09 10:38:50|710.15|707.75|710.4|708|710.4|708|710.15|707.75|0
1652092740000|2022-05-09 10:39:00|710.28|707.88|710.89|708.49|710.89|708.49|710.28|707.88|0
1652092750000|2022-05-09 10:39:10|710.77|708.37|710.64|708.24|710.77|708.37|710.4|708|0
1652092760000|2022-05-09 10:39:20|710.52|708.12|710.4|708|710.52|708.12|709.9|707.5|0
1652092770000|2022-05-09 10:39:30|709.9|707.5|710.64|708.24|710.64|708.24|709.9|707.5|0
1652092780000|2022-05-09 10:39:40|710.89|708.49|710.64|708.24|711.38|708.98|710.64|708.24|0
1652092790000|2022-05-09 10:39:50|711.38|708.98|711.63|709.23|711.63|709.23|711.38|708.98|0
1652092800000|2022-05-09 10:40:00|711.38|708.98|710.64|708.24|711.38|708.98|710.64|708.24|0
1652092810000|2022-05-09 10:40:10|710.89|708.49|711.63|709.23|711.63|709.23|710.89|708.49|0
1652092820000|2022-05-09 10:40:20|711.88|709.48|712|709.6|712|709.6|711.88|709.48|0
1652092830000|2022-05-09 10:40:30|712.86|710.46|712.86|710.46|712.86|710.46|712.12|709.72|0
1652092840000|2022-05-09 10:40:40|712.12|709.72|712.62|710.22|712.62|710.22|712.12|709.72|0
1652092850000|2022-05-09 10:40:50|712.86|710.46|713.6|711.2|713.6|711.2|712.86|710.46|0
1652092860000|2022-05-09 10:41:00|714.34|711.94|713.6|711.2|714.34|711.94|713.48|711.08|0
1652092870000|2022-05-09 10:41:10|714.1|711.7|714.1|711.7|714.1|711.7|713.85|711.45|0
1652092890000|2022-05-09 10:41:30|713.85|711.45|713.6|711.2|713.85|711.45|713.6|711.2|0
1652092900000|2022-05-09 10:41:40|713.85|711.45|714.23|711.83|714.23|711.83|713.6|711.2|0
1652092910000|2022-05-09 10:41:50|714.34|711.94|714.1|711.7|714.34|711.94|714.1|711.7|0
1652092920000|2022-05-09 10:42:00|713.85|711.45|713.85|711.45|713.85|711.45|713.85|711.45|0
1652092930000|2022-05-09 10:42:10|713.6|711.2|713.36|710.96|713.6|711.2|713.36|710.96|0
1652092940000|2022-05-09 10:42:20|713.6|711.2|713.36|710.96|713.6|711.2|713.36|710.96|0
1652092950000|2022-05-09 10:42:30|713.6|711.2|713.85|711.45|713.85|711.45|713.6|711.2|0
1652092960000|2022-05-09 10:42:40|713.73|711.33|714.1|711.7|714.1|711.7|713.73|711.33|0
1652092970000|2022-05-09 10:42:50|713.85|711.45|713.98|711.58|713.98|711.58|713.85|711.45|0
1652092980000|2022-05-09 10:43:00|714.23|711.83|714.1|711.7|714.34|711.94|714.1|711.7|0
1652092990000|2022-05-09 10:43:10|713.98|711.58|714.34|711.94|714.34|711.94|713.85|711.45|0
1652093000000|2022-05-09 10:43:20|714.1|711.7|714.34|711.94|714.34|711.94|714.1|711.7|0
1652093010000|2022-05-09 10:43:30|714.1|711.7|714.1|711.7|714.34|711.94|714.1|711.7|0
1652093020000|2022-05-09 10:43:40|714.23|711.83|714.34|711.94|714.34|711.94|714.23|711.83|0
1652093030000|2022-05-09 10:43:50|714.1|711.7|714.1|711.7|714.1|711.7|714.1|711.7|0
1652093040000|2022-05-09 10:44:00|714.34|711.94|714.34|711.94|714.34|711.94|714.34|711.94|0
1652093050000|2022-05-09 10:44:10|714.1|711.7|714.34|711.94|714.34|711.94|714.1|711.7|0
1652093060000|2022-05-09 10:44:20|714.1|711.7|713.85|711.45|714.1|711.7|713.85|711.45|0
1652093070000|2022-05-09 10:44:30|714.1|711.7|714.1|711.7|714.34|711.94|714.1|711.7|0
1652093080000|2022-05-09 10:44:40|714.34|711.94|714.34|711.94|714.34|711.94|714.34|711.94|0
1652093090000|2022-05-09 10:44:50|714.1|711.7|714.1|711.7|714.1|711.7|714.1|711.7|0
1652093100000|2022-05-09 10:45:00|713.98|711.58|713.85|711.45|713.98|711.58|713.6|711.2|0
1652093110000|2022-05-09 10:45:10|713.6|711.2|713.6|711.2|713.6|711.2|713.48|711.08|0
1652093120000|2022-05-09 10:45:20|713.85|711.45|714.1|711.7|714.1|711.7|713.85|711.45|0
1652093140000|2022-05-09 10:45:40|713.98|711.58|714.34|711.94|714.34|711.94|713.85|711.45|0
1652093160000|2022-05-09 10:46:00|714.22|711.82|714.34|711.94|714.34|711.94|714.1|711.7|0
1652093180000|2022-05-09 10:46:20|714.22|711.82|714.34|711.94|714.34|711.94|714.22|711.82|0
1652093190000|2022-05-09 10:46:30|714.22|711.82|714.34|711.94|714.34|711.94|714.22|711.82|0
1652093200000|2022-05-09 10:46:40|714.22|711.82|714.34|711.94|714.34|711.94|714.22|711.82|0
1652093220000|2022-05-09 10:47:00|716.32|713.92|715.58|713.18|716.32|713.92|715.58|713.18|0
1652093230000|2022-05-09 10:47:10|716.32|713.92|716.32|713.92|716.32|713.92|716.07|713.67|0
1652093240000|2022-05-09 10:47:20|717.06|714.66|717.3|714.9|717.55|715.15|717.06|714.66|0
1652093250000|2022-05-09 10:47:30|717.55|715.15|717.55|715.15|717.55|715.15|717.3|714.9|0
1652093260000|2022-05-09 10:47:40|717.8|715.4|718.05|715.65|718.29|715.89|717.8|715.4|0
1652093270000|2022-05-09 10:47:50|718.54|716.14|718.05|715.65|718.54|716.14|717.93|715.53|0
1652093280000|2022-05-09 10:48:00|717.55|715.15|718.05|715.65|718.05|715.65|717.55|715.15|0
1652093290000|2022-05-09 10:48:10|718.29|715.89|718.17|715.77|718.29|715.89|718.05|715.65|0
1652093300000|2022-05-09 10:48:20|718.29|715.89|718.05|715.65|718.29|715.89|718.05|715.65|0
1652093320000|2022-05-09 10:48:40|717.93|715.53|716.56|714.16|717.93|715.53|716.56|714.16|0
1652093330000|2022-05-09 10:48:50|716.32|713.92|715.82|713.42|716.32|713.92|715.82|713.42|0
1652093340000|2022-05-09 10:49:00|715.08|712.68|713.85|711.45|715.08|712.68|713.85|711.45|0
1652093350000|2022-05-09 10:49:10|714.1|711.7|714.22|711.82|714.34|711.94|713.85|711.45|0
1652093360000|2022-05-09 10:49:20|714.34|711.94|713.85|711.45|714.34|711.94|713.85|711.45|0
1652093370000|2022-05-09 10:49:30|713.6|711.2|713.73|711.33|713.73|711.33|713.36|710.96|0
1652093380000|2022-05-09 10:49:40|713.6|711.2|713.36|710.96|713.6|711.2|713.36|710.96|0
1652093390000|2022-05-09 10:49:50|713.11|710.71|712.12|709.72|713.11|710.71|712.12|709.72|0
1652093400000|2022-05-09 10:50:00|712.37|709.97|712.12|709.72|712.37|709.97|712.12|709.72|0
1652093410000|2022-05-09 10:50:10|711.88|709.48|712|709.6|712|709.6|711.63|709.23|0
1652093420000|2022-05-09 10:50:20|711.88|709.48|712.86|710.46|712.86|710.46|711.88|709.48|0
1652093430000|2022-05-09 10:50:30|712.99|710.59|713.48|711.08|713.48|711.08|712.86|710.46|0
1652093440000|2022-05-09 10:50:40|713.6|711.2|714.34|711.94|714.84|712.44|713.6|711.2|0
1652093450000|2022-05-09 10:50:50|714.59|712.19|714.1|711.7|714.59|712.19|714.1|711.7|0
1652093460000|2022-05-09 10:51:00|714.22|711.82|715.21|712.81|715.21|712.81|714.22|711.82|0
1652093470000|2022-05-09 10:51:10|715.33|712.93|716.07|713.67|716.07|713.67|715.33|712.93|0
1652093480000|2022-05-09 10:51:20|716.32|713.92|716.2|713.8|716.56|714.16|716.2|713.8|0
1652093490000|2022-05-09 10:51:30|716.56|714.16|716.56|714.16|716.81|714.41|716.56|714.16|0
1652093500000|2022-05-09 10:51:40|716.32|713.92|716.79|714.39|716.79|714.39|716.2|713.8|0
1652093510000|2022-05-09 10:51:50|716.92|714.52|717.29|714.89|717.29|714.89|716.92|714.52|0
1652093520000|2022-05-09 10:52:00|718.02|715.62|718.08|715.68|718.2|715.8|718.02|715.62|0
1652093530000|2022-05-09 10:52:10|717.95|715.55|716.97|714.57|717.95|715.55|716.97|714.57|0
1652093540000|2022-05-09 10:52:20|717.21|714.81|717.71|715.31|717.71|715.31|717.21|714.81|0
1652093550000|2022-05-09 10:52:30|718.2|715.8|717.46|715.06|718.45|716.05|717.46|715.06|0
1652093560000|2022-05-09 10:52:40|717.71|715.31|716.72|714.32|717.71|715.31|716.72|714.32|0
1652093570000|2022-05-09 10:52:50|717.1|714.7|717.46|715.06|717.46|715.06|717.1|714.7|0
1652093580000|2022-05-09 10:53:00|716.97|714.57|716.47|714.07|717.21|714.81|716.47|714.07|0
1652093590000|2022-05-09 10:53:10|716.23|713.83|715.86|713.46|716.23|713.83|715.74|713.34|0
1652093600000|2022-05-09 10:53:20|715.98|713.58|715.49|713.09|715.98|713.58|715.49|713.09|0
1652093610000|2022-05-09 10:53:30|715.74|713.34|715.49|713.09|715.74|713.34|715.49|713.09|0
1652093620000|2022-05-09 10:53:40|715.74|713.34|714.26|711.86|715.74|713.34|714.01|711.61|0
1652093630000|2022-05-09 10:53:50|714.5|712.1|714.75|712.35|714.75|712.35|714.38|711.98|0
1652093640000|2022-05-09 10:54:00|714.5|712.1|714.75|712.35|714.75|712.35|714.5|712.1|0
1652093650000|2022-05-09 10:54:10|715.49|713.09|714.88|712.48|715.49|713.09|714.75|712.35|0
1652093660000|2022-05-09 10:54:20|714.75|712.35|714.5|712.1|714.75|712.35|714.5|712.1|0
1652093670000|2022-05-09 10:54:30|714.75|712.35|715.24|712.84|715.24|712.84|714.75|712.35|0
1652093680000|2022-05-09 10:54:40|714.75|712.35|714.75|712.35|714.75|712.35|714.5|712.1|0
1652093690000|2022-05-09 10:54:50|715|712.6|715.24|712.84|715.24|712.84|715|712.6|0
1652093700000|2022-05-09 10:55:00|715.37|712.97|715|712.6|715.37|712.97|715|712.6|0
1652093710000|2022-05-09 10:55:10|714.88|712.48|714.5|712.1|715|712.6|714.5|712.1|0
1652093720000|2022-05-09 10:55:20|714.26|711.86|713.89|711.49|714.26|711.86|713.89|711.49|0
1652093730000|2022-05-09 10:55:30|713.76|711.36|713.89|711.49|713.89|711.49|713.76|711.36|0
1652093740000|2022-05-09 10:55:40|713.76|711.36|713.52|711.12|713.89|711.49|713.52|711.12|0
1652093750000|2022-05-09 10:55:50|713.02|710.62|713.52|711.12|713.52|711.12|713.02|710.62|0
1652093760000|2022-05-09 10:56:00|713.4|711|713.27|710.87|713.52|711.12|713.27|710.87|0
1652093770000|2022-05-09 10:56:10|713.02|710.62|713.02|710.62|713.02|710.62|712.78|710.38|0
1652093780000|2022-05-09 10:56:20|713.27|710.87|712.78|710.38|713.27|710.87|712.78|710.38|0
1652093790000|2022-05-09 10:56:30|713.02|710.62|712.78|710.38|713.02|710.62|712.78|710.38|0
1652093800000|2022-05-09 10:56:40|712.53|710.13|712.53|710.13|712.53|710.13|712.28|709.88|0
1652093810000|2022-05-09 10:56:50|712.78|710.38|713.27|710.87|713.52|711.12|712.78|710.38|0
1652093820000|2022-05-09 10:57:00|713.52|711.12|713.52|711.12|713.52|711.12|713.4|711|0
1652093830000|2022-05-09 10:57:10|713.76|711.36|713.76|711.36|714.5|712.1|713.76|711.36|0
1652093840000|2022-05-09 10:57:20|714.5|712.1|714.5|712.1|714.75|712.35|714.5|712.1|0
1652093850000|2022-05-09 10:57:30|714.75|712.35|714.5|712.1|714.75|712.35|714.5|712.1|0
1652093860000|2022-05-09 10:57:40|715|712.6|716.6|714.2|716.6|714.2|715|712.6|0
1652093870000|2022-05-09 10:57:50|715.98|713.58|716.47|714.07|716.72|714.32|715.98|713.58|0
1652093880000|2022-05-09 10:58:00|716.23|713.83|715.49|713.09|716.23|713.83|715|712.6|0
1652093890000|2022-05-09 10:58:10|715.73|713.33|716.23|713.83|716.23|713.83|715.73|713.33|0
1652093900000|2022-05-09 10:58:20|716.36|713.96|715.49|713.09|716.36|713.96|715.49|713.09|0
1652093910000|2022-05-09 10:58:30|715.73|713.33|715|712.6|715.73|713.33|715|712.6|0
1652093920000|2022-05-09 10:58:40|714.75|712.35|715.12|712.72|715.12|712.72|714.75|712.35|0
1652093930000|2022-05-09 10:58:50|715.24|712.84|715.49|713.09|715.49|713.09|715|712.6|0
1652093940000|2022-05-09 10:59:00|715.73|713.33|716.23|713.83|716.23|713.83|715.73|713.33|0
1652093950000|2022-05-09 10:59:10|715.98|713.58|715.62|713.22|715.98|713.58|715.49|713.09|0
1652093960000|2022-05-09 10:59:20|715.24|712.84|715.24|712.84|715.37|712.97|715.24|712.84|0
1652093970000|2022-05-09 10:59:30|715.12|712.72|715.37|712.97|715.49|713.09|715.12|712.72|0
1652093980000|2022-05-09 10:59:40|715|712.6|714.26|711.86|715|712.6|714.26|711.86|0
1652093990000|2022-05-09 10:59:50|714.5|712.1|714.01|711.61|714.5|712.1|714.01|711.61|0
1652094000000|2022-05-09 11:00:00|713.02|710.62|712.53|710.13|713.52|711.12|712.53|710.13|0
1652094010000|2022-05-09 11:00:10|712.28|709.88|711.79|709.39|712.28|709.88|711.79|709.39|0
1652094020000|2022-05-09 11:00:20|711.55|709.15|711.3|708.9|711.55|709.15|711.18|708.78|0
1652094030000|2022-05-09 11:00:30|710.31|707.91|710.44|708.04|710.44|708.04|710.2|707.8|0
1652094040000|2022-05-09 11:00:40|710.81|708.41|710.81|708.41|710.81|708.41|710.56|708.16|0
1652094050000|2022-05-09 11:00:50|711.3|708.9|710.93|708.53|711.3|708.9|710.93|708.53|0
1652094060000|2022-05-09 11:01:00|711.05|708.65|712.28|709.88|712.28|709.88|711.05|708.65|0
1652094070000|2022-05-09 11:01:10|712.53|710.13|713.52|711.12|713.89|711.49|712.53|710.13|0
1652094080000|2022-05-09 11:01:20|712.78|710.38|712.53|710.13|712.78|710.38|712.28|709.88|0
1652094090000|2022-05-09 11:01:30|712.78|710.38|713.4|711|713.52|711.12|712.78|710.38|0
1652094100000|2022-05-09 11:01:40|713.27|710.87|712.28|709.88|713.27|710.87|712.28|709.88|0
1652094110000|2022-05-09 11:01:50|712.53|710.13|712.78|710.38|713.15|710.75|712.53|710.13|0
1652094120000|2022-05-09 11:02:00|713.27|710.87|713.02|710.62|713.27|710.87|712.28|709.88|0
1652094130000|2022-05-09 11:02:10|712.78|710.38|713.64|711.24|713.76|711.36|712.78|710.38|0
1652094140000|2022-05-09 11:02:20|713.52|711.12|714.01|711.61|714.26|711.86|713.52|711.12|0
1652094150000|2022-05-09 11:02:30|713.02|710.62|712.78|710.38|713.02|710.62|712.53|710.13|0
1652094160000|2022-05-09 11:02:40|711.55|709.15|710.81|708.41|711.55|709.15|710.56|708.16|0
1652094170000|2022-05-09 11:02:50|710.31|707.91|710.07|707.67|710.44|708.04|709.95|707.55|0
1652094180000|2022-05-09 11:03:00|710.31|707.91|710.07|707.67|710.44|708.04|710.07|707.67|0
1652094190000|2022-05-09 11:03:10|709.82|707.42|709.95|707.55|709.95|707.55|709.82|707.42|0
1652094200000|2022-05-09 11:03:20|710.31|707.91|709.82|707.42|710.31|707.91|709.82|707.42|0
1652094210000|2022-05-09 11:03:30|709.33|706.93|708.84|706.44|709.46|707.06|708.84|706.44|0
1652094220000|2022-05-09 11:03:40|708.59|706.19|708.59|706.19|708.84|706.44|708.59|706.19|0
1652094230000|2022-05-09 11:03:50|708.84|706.44|708.84|706.44|708.84|706.44|708.59|706.19|0
1652094240000|2022-05-09 11:04:00|708.47|706.07|708.84|706.44|708.84|706.44|708.47|706.07|0
1652094250000|2022-05-09 11:04:10|708.47|706.07|708.84|706.44|708.84|706.44|708.47|706.07|0
1652094260000|2022-05-09 11:04:20|708.59|706.19|710.31|707.91|710.31|707.91|708.59|706.19|0
1652094270000|2022-05-09 11:04:30|710.81|708.41|711.18|708.78|711.18|708.78|710.81|708.41|0
1652094280000|2022-05-09 11:04:40|711.05|708.65|709.82|707.42|711.05|708.65|709.82|707.42|0
1652094290000|2022-05-09 11:04:50|709.57|707.17|710.07|707.67|710.07|707.67|709.57|707.17|0
1652094300000|2022-05-09 11:05:00|710.44|708.04|709.33|706.93|710.44|708.04|709.08|706.68|0
1652094310000|2022-05-09 11:05:10|709.46|707.06|710.07|707.67|710.07|707.67|709.46|707.06|0
1652094320000|2022-05-09 11:05:20|710.19|707.79|710.56|708.16|710.56|708.16|710.19|707.79|0
1652094330000|2022-05-09 11:05:30|710.81|708.41|710.07|707.67|710.81|708.41|710.07|707.67|0
1652094340000|2022-05-09 11:05:40|709.57|707.17|709.82|707.42|709.82|707.42|709.57|707.17|0
1652094350000|2022-05-09 11:05:50|709.57|707.17|709.33|706.93|709.7|707.3|709.33|706.93|0
1652094360000|2022-05-09 11:06:00|710.07|707.67|709.33|706.93|710.07|707.67|709.33|706.93|0
1652094370000|2022-05-09 11:06:10|709.57|707.17|709.21|706.81|709.82|707.42|709.21|706.81|0
1652094380000|2022-05-09 11:06:20|708.84|706.44|708.34|705.94|708.84|706.44|708.1|705.7|0
1652094390000|2022-05-09 11:06:30|708.1|705.7|707.85|705.45|708.1|705.7|707.85|705.45|0
1652094400000|2022-05-09 11:06:40|707.36|704.96|706.87|704.47|707.36|704.96|706.87|704.47|0
1652094410000|2022-05-09 11:06:50|707.11|704.71|706.87|704.47|707.11|704.71|706.87|704.47|0
1652094420000|2022-05-09 11:07:00|706.99|704.59|707.6|705.2|707.6|705.2|706.99|704.59|0
1652094430000|2022-05-09 11:07:10|707.36|704.96|709.21|706.81|709.21|706.81|707.36|704.96|0
1652094440000|2022-05-09 11:07:20|709.57|707.17|708.59|706.19|709.57|707.17|708.59|706.19|0
1652094450000|2022-05-09 11:07:30|708.84|706.44|709.21|706.81|709.21|706.81|708.59|706.19|0
1652094460000|2022-05-09 11:07:40|709.08|706.68|709.57|707.17|709.57|707.17|709.08|706.68|0
1652094470000|2022-05-09 11:07:50|708.96|706.56|708.59|706.19|708.96|706.56|708.59|706.19|0
1652094480000|2022-05-09 11:08:00|708.83|706.43|708.34|705.94|708.83|706.43|707.36|704.96|0
1652094490000|2022-05-09 11:08:10|707.85|705.45|708.47|706.07|708.47|706.07|707.85|705.45|0
1652094500000|2022-05-09 11:08:20|708.59|706.19|708.83|706.43|708.96|706.56|708.59|706.19|0
1652094510000|2022-05-09 11:08:30|708.34|705.94|708.34|705.94|708.59|706.19|708.34|705.94|0
1652094520000|2022-05-09 11:08:40|708.59|706.19|709.21|706.81|709.21|706.81|708.59|706.19|0
1652094530000|2022-05-09 11:08:50|709.33|706.93|708.59|706.19|709.33|706.93|708.59|706.19|0
1652094540000|2022-05-09 11:09:00|708.83|706.43|709.57|707.17|709.57|707.17|708.83|706.43|0
1652094550000|2022-05-09 11:09:10|709.08|706.68|711.05|708.65|711.05|708.65|709.08|706.68|0
1652094560000|2022-05-09 11:09:20|711.54|709.14|711.3|708.9|712.04|709.64|711.3|708.9|0
1652094570000|2022-05-09 11:09:30|710.81|708.41|710.93|708.53|710.93|708.53|710.31|707.91|0
1652094580000|2022-05-09 11:09:40|711.05|708.65|711.3|708.9|711.3|708.9|710.93|708.53|0
1652094590000|2022-05-09 11:09:50|711.79|709.39|711.3|708.9|711.92|709.52|711.3|708.9|0
1652094600000|2022-05-09 11:10:00|711.54|709.14|711.79|709.39|711.79|709.39|711.43|709.03|0
1652094610000|2022-05-09 11:10:10|712.41|710.01|709.82|707.42|712.41|710.01|709.82|707.42|0
1652094620000|2022-05-09 11:10:20|710.07|707.67|710.44|708.04|710.56|708.16|710.07|707.67|0
1652094630000|2022-05-09 11:10:30|710.81|708.41|710.81|708.41|710.81|708.41|710.69|708.29|0
1652094640000|2022-05-09 11:10:40|710.69|708.29|710.31|707.91|710.81|708.41|710.31|707.91|0
1652094650000|2022-05-09 11:10:50|710.56|708.16|712.53|710.13|712.53|710.13|710.56|708.16|0
1652094660000|2022-05-09 11:11:00|712.66|710.26|713.27|710.87|713.27|710.87|712.53|710.13|0
1652094670000|2022-05-09 11:11:10|714.5|712.1|714.99|712.59|714.99|712.59|714.5|712.1|0
1652094680000|2022-05-09 11:11:20|714.75|712.35|714.38|711.98|714.75|712.35|714.38|711.98|0
1652094690000|2022-05-09 11:11:30|714.01|711.61|714.01|711.61|714.01|711.61|713.52|711.12|0
1652094700000|2022-05-09 11:11:40|713.89|711.49|713.76|711.36|713.89|711.49|713.52|711.12|0
1652094710000|2022-05-09 11:11:50|713.02|710.62|712.78|710.38|713.02|710.62|712.66|710.26|0
1652094720000|2022-05-09 11:12:00|713.02|710.62|712.9|710.5|713.02|710.62|712.78|710.38|0
1652094730000|2022-05-09 11:12:10|712.66|710.26|712.9|710.5|713.02|710.62|712.66|710.26|0
1652094740000|2022-05-09 11:12:20|713.02|710.62|713.02|710.62|713.27|710.87|712.66|710.26|0
1652094750000|2022-05-09 11:12:30|713.52|711.12|713.02|710.62|713.52|711.12|713.02|710.62|0
1652094760000|2022-05-09 11:12:40|712.9|710.5|713.27|710.87|713.27|710.87|712.9|710.5|0
1652094770000|2022-05-09 11:12:50|712.28|709.88|712.78|710.38|712.78|710.38|712.04|709.64|0
1652094780000|2022-05-09 11:13:00|712.9|710.5|712.78|710.38|713.02|710.62|712.78|710.38|0
1652094790000|2022-05-09 11:13:10|713.02|710.62|713.02|710.62|713.27|710.87|713.02|710.62|0
1652094800000|2022-05-09 11:13:20|713.27|710.87|713.27|710.87|713.52|711.12|713.02|710.62|0
1652094810000|2022-05-09 11:13:30|714.01|711.61|713.89|711.49|714.25|711.85|713.89|711.49|0
1652094820000|2022-05-09 11:13:40|714.01|711.61|714.01|711.61|714.5|712.1|714.01|711.61|0
1652094830000|2022-05-09 11:13:50|714.25|711.85|712.53|710.13|714.25|711.85|712.53|710.13|0
1652094840000|2022-05-09 11:14:00|712.28|709.88|710.56|708.16|712.28|709.88|710.56|708.16|0
1652094850000|2022-05-09 11:14:10|711.05|708.65|710.69|708.29|711.05|708.65|710.31|707.91|0
1652094860000|2022-05-09 11:14:20|710.93|708.53|711.3|708.9|711.3|708.9|710.93|708.53|0
1652094870000|2022-05-09 11:14:30|712.28|709.88|713.02|710.62|713.27|710.87|712.28|709.88|0
1652094880000|2022-05-09 11:14:40|712.78|710.38|712.66|710.26|713.27|710.87|712.66|710.26|0
1652094890000|2022-05-09 11:14:50|712.78|710.38|712.53|710.13|712.9|710.5|712.53|710.13|0
1652094900000|2022-05-09 11:15:00|713.27|710.87|712.28|709.88|713.27|710.87|712.28|709.88|0
1652094910000|2022-05-09 11:15:10|712.04|709.64|712.28|709.88|712.66|710.26|711.79|709.39|0
1652094920000|2022-05-09 11:15:20|712.53|710.13|712.04|709.64|712.53|710.13|711.67|709.27|0
1652094930000|2022-05-09 11:15:30|711.92|709.52|712.53|710.13|712.53|710.13|711.54|709.14|0
1652094940000|2022-05-09 11:15:40|712.78|710.38|712.28|709.88|713.02|710.62|712.28|709.88|0
1652094950000|2022-05-09 11:15:50|712.66|710.26|712.04|709.64|712.78|710.38|712.04|709.64|0
1652094960000|2022-05-09 11:16:00|711.79|709.39|712.28|709.88|712.28|709.88|711.79|709.39|0
1652094970000|2022-05-09 11:16:10|712.04|709.64|712.28|709.88|712.28|709.88|712.04|709.64|0
1652094980000|2022-05-09 11:16:20|712.53|710.13|711.79|709.39|712.53|710.13|711.79|709.39|0
1652094990000|2022-05-09 11:16:30|712.28|709.88|713.02|710.62|713.02|710.62|712.28|709.88|0
1652095000000|2022-05-09 11:16:40|713.27|710.87|713.02|710.62|713.51|711.11|713.02|710.62|0
1652095010000|2022-05-09 11:16:50|713.15|710.75|713.15|710.75|713.15|710.75|712.78|710.38|0
1652095020000|2022-05-09 11:17:00|713.76|711.36|714.01|711.61|714.01|711.61|713.64|711.24|0
1652095030000|2022-05-09 11:17:10|714.25|711.85|714.99|712.59|714.99|712.59|714.25|711.85|0
1652095040000|2022-05-09 11:17:20|714.88|712.48|714.75|712.35|714.88|712.48|714.5|712.1|0
1652095050000|2022-05-09 11:17:30|714.5|712.1|713.76|711.36|714.5|712.1|713.76|711.36|0
1652095060000|2022-05-09 11:17:40|714.5|712.1|714.14|711.74|714.5|712.1|714.14|711.74|0
1652095070000|2022-05-09 11:17:50|714.5|712.1|714.38|711.98|714.5|712.1|714.38|711.98|0
1652095080000|2022-05-09 11:18:00|714.63|712.23|715.12|712.72|715.12|712.72|714.63|712.23|0
1652095090000|2022-05-09 11:18:10|714.99|712.59|714.5|712.1|714.99|712.59|714.5|712.1|0
1652095100000|2022-05-09 11:18:20|714.99|712.59|715.73|713.33|715.73|713.33|714.99|712.59|0
1652095110000|2022-05-09 11:18:30|715.49|713.09|715.98|713.58|715.98|713.58|715.49|713.09|0
1652095120000|2022-05-09 11:18:40|715.86|713.46|715.98|713.58|716.23|713.83|715.73|713.33|0
1652095130000|2022-05-09 11:18:50|715.73|713.33|715.73|713.33|715.73|713.33|715.49|713.09|0
1652095140000|2022-05-09 11:19:00|715.49|713.09|715.73|713.33|715.73|713.33|715.49|713.09|0
1652095150000|2022-05-09 11:19:10|715.61|713.21|714.01|711.61|715.61|713.21|714.01|711.61|0
1652095160000|2022-05-09 11:19:20|714.25|711.85|714.63|712.23|714.63|712.23|714.25|711.85|0
1652095170000|2022-05-09 11:19:30|714.5|712.1|714.5|712.1|714.5|712.1|714.25|711.85|0
1652095180000|2022-05-09 11:19:40|714.63|712.23|714.75|712.35|714.75|712.35|714.63|712.23|0
1652095190000|2022-05-09 11:19:50|714.99|712.59|714.99|712.59|714.99|712.59|714.75|712.35|0
1652095200000|2022-05-09 11:20:00|715.49|713.09|715.73|713.33|715.73|713.33|715.49|713.09|0
1652095210000|2022-05-09 11:20:10|716.35|713.95|717.59|715.19|717.71|715.31|716.35|713.95|0
1652095220000|2022-05-09 11:20:20|717.21|714.81|717.21|714.81|717.21|714.81|716.97|714.57|0
1652095230000|2022-05-09 11:20:30|717.09|714.69|716.97|714.57|717.09|714.69|716.97|714.57|0
1652095240000|2022-05-09 11:20:40|716.72|714.32|716.47|714.07|716.72|714.32|716.47|714.07|0
1652095250000|2022-05-09 11:20:50|716.72|714.32|717.95|715.55|717.95|715.55|716.72|714.32|0
1652095260000|2022-05-09 11:21:00|718.44|716.04|719.18|716.78|719.18|716.78|718.44|716.04|0
1652095270000|2022-05-09 11:21:10|718.94|716.54|719.92|717.52|719.92|717.52|718.94|716.54|0
1652095280000|2022-05-09 11:21:20|720.05|717.65|719.43|717.03|720.05|717.65|719.43|717.03|0
1652095290000|2022-05-09 11:21:30|719.56|717.16|719.56|717.16|719.92|717.52|719.56|717.16|0
1652095300000|2022-05-09 11:21:40|719.31|716.91|719.18|716.78|719.31|716.91|719.07|716.67|0
1652095310000|2022-05-09 11:21:50|719.43|717.03|719.07|716.67|719.43|717.03|719.07|716.67|0
1652095320000|2022-05-09 11:22:00|719.18|716.78|718.69|716.29|719.18|716.78|718.44|716.04|0
1652095330000|2022-05-09 11:22:10|718.76|716.36|718.27|715.87|718.76|716.36|718.02|715.62|0
1652095340000|2022-05-09 11:22:20|717.9|715.5|717.53|715.13|718.02|715.62|717.53|715.13|0
1652095350000|2022-05-09 11:22:30|717.28|714.88|718.15|715.75|718.15|715.75|717.28|714.88|0
1652095360000|2022-05-09 11:22:40|718.27|715.87|719.01|716.61|719.01|716.61|718.27|715.87|0
1652095370000|2022-05-09 11:22:50|718.51|716.11|719.5|717.1|719.5|717.1|718.51|716.11|0
1652095380000|2022-05-09 11:23:00|719.25|716.85|719.75|717.35|719.75|717.35|719.01|716.61|0
1652095390000|2022-05-09 11:23:10|719.99|717.59|720.49|718.09|720.49|718.09|719.99|717.59|0
1652095400000|2022-05-09 11:23:20|720.24|717.84|719.88|717.48|720.49|718.09|719.88|717.48|0
1652095410000|2022-05-09 11:23:30|719.99|717.59|720.12|717.72|720.24|717.84|719.99|717.59|0
1652095420000|2022-05-09 11:23:40|720.24|717.84|720.73|718.33|720.73|718.33|720.24|717.84|0
1652095430000|2022-05-09 11:23:50|720.98|718.58|720.49|718.09|720.98|718.58|720.49|718.09|0
1652095440000|2022-05-09 11:24:00|720.24|717.84|719.75|717.35|720.24|717.84|719.75|717.35|0
1652095450000|2022-05-09 11:24:10|719.38|716.98|719.25|716.85|719.38|716.98|719.25|716.85|0
1652095460000|2022-05-09 11:24:20|719.01|716.61|719.25|716.85|719.25|716.85|718.76|716.36|0
1652095470000|2022-05-09 11:24:30|719.14|716.74|718.76|716.36|719.25|716.85|718.76|716.36|0
1652095480000|2022-05-09 11:24:40|718.51|716.11|718.51|716.11|718.51|716.11|718.27|715.87|0
1652095490000|2022-05-09 11:24:50|718.02|715.62|717.78|715.38|718.02|715.62|717.53|715.13|0
1652095500000|2022-05-09 11:25:00|718.02|715.62|717.78|715.38|718.02|715.62|717.78|715.38|0
1652095510000|2022-05-09 11:25:10|717.9|715.5|717.53|715.13|717.9|715.5|717.28|714.88|0
1652095520000|2022-05-09 11:25:20|717.28|714.88|718.02|715.62|718.02|715.62|717.28|714.88|0
1652095530000|2022-05-09 11:25:30|718.76|716.36|718.27|715.87|718.76|716.36|718.27|715.87|0
1652095540000|2022-05-09 11:25:40|718.4|716|718.27|715.87|718.4|716|718.27|715.87|0
1652095550000|2022-05-09 11:25:50|718.02|715.62|717.78|715.38|718.02|715.62|717.66|715.26|0
1652095560000|2022-05-09 11:26:00|718.02|715.62|718.15|715.75|718.27|715.87|718.02|715.62|0
1652095570000|2022-05-09 11:26:10|718.27|715.87|718.51|716.11|718.51|716.11|718.27|715.87|0
1652095580000|2022-05-09 11:26:20|718.64|716.24|718.76|716.36|718.76|716.36|718.51|716.11|0
1652095590000|2022-05-09 11:26:30|719.01|716.61|717.66|715.26|719.01|716.61|717.66|715.26|0
1652095600000|2022-05-09 11:26:40|717.78|715.38|717.78|715.38|717.78|715.38|717.78|715.38|0
1652095610000|2022-05-09 11:26:50|718.02|715.62|717.78|715.38|718.02|715.62|717.78|715.38|0
1652095620000|2022-05-09 11:27:00|718.02|715.62|718.02|715.62|718.15|715.75|718.02|715.62|0
1652095630000|2022-05-09 11:27:10|717.78|715.38|717.78|715.38|717.78|715.38|717.53|715.13|0
1652095640000|2022-05-09 11:27:20|718.02|715.62|718.27|715.87|718.27|715.87|717.78|715.38|0
1652095650000|2022-05-09 11:27:30|718.51|716.11|718.51|716.11|718.51|716.11|718.51|716.11|0
1652095660000|2022-05-09 11:27:40|718.27|715.87|717.28|714.88|718.27|715.87|717.28|714.88|0
1652095670000|2022-05-09 11:27:50|717.53|715.13|717.53|715.13|717.78|715.38|717.53|715.13|0
1652095680000|2022-05-09 11:28:00|717.78|715.38|718.51|716.11|718.51|716.11|717.78|715.38|0
1652095690000|2022-05-09 11:28:10|718.76|716.36|718.4|716|718.76|716.36|718.4|716|0
1652095700000|2022-05-09 11:28:20|718.76|716.36|719.01|716.61|719.01|716.61|718.4|716|0
1652095710000|2022-05-09 11:28:30|718.76|716.36|718.76|716.36|719.01|716.61|718.76|716.36|0
1652095720000|2022-05-09 11:28:40|718.27|715.87|718.02|715.62|718.27|715.87|718.02|715.62|0
1652095730000|2022-05-09 11:28:50|717.78|715.38|717.78|715.38|717.78|715.38|717.53|715.13|0
1652095740000|2022-05-09 11:29:00|717.53|715.13|717.41|715.01|717.53|715.13|717.41|715.01|0
1652095750000|2022-05-09 11:29:10|717.28|714.88|718.76|716.36|718.76|716.36|717.28|714.88|0
1652095760000|2022-05-09 11:29:20|719.01|716.61|719.14|716.74|719.25|716.85|719.01|716.61|0
1652095770000|2022-05-09 11:29:30|719.01|716.61|719.5|717.1|719.5|717.1|719.01|716.61|0
1652095780000|2022-05-09 11:29:40|719.14|716.74|719.25|716.85|719.25|716.85|719.14|716.74|0
1652095790000|2022-05-09 11:29:50|719.01|716.61|718.76|716.36|719.01|716.61|718.51|716.11|0
1652095800000|2022-05-09 11:30:00|719.01|716.61|718.76|716.36|719.01|716.61|718.76|716.36|0
1652095810000|2022-05-09 11:30:10|719.01|716.61|719.38|716.98|719.5|717.1|719.01|716.61|0
1652095820000|2022-05-09 11:30:20|719.99|717.59|720.49|718.09|720.49|718.09|719.99|717.59|0
1652095830000|2022-05-09 11:30:30|720.73|718.33|720.73|718.33|720.73|718.33|720.73|718.33|0
1652095840000|2022-05-09 11:30:40|720.61|718.21|719.75|717.35|720.61|718.21|719.75|717.35|0
1652095850000|2022-05-09 11:30:50|719.5|717.1|718.76|716.36|719.5|717.1|718.76|716.36|0
1652095860000|2022-05-09 11:31:00|718.51|716.11|718.51|716.11|718.76|716.36|718.51|716.11|0
1652095870000|2022-05-09 11:31:10|718.64|716.24|719.5|717.1|719.5|717.1|718.64|716.24|0
1652095880000|2022-05-09 11:31:20|719.99|717.59|720.73|718.33|720.73|718.33|719.99|717.59|0
1652095900000|2022-05-09 11:31:40|720.98|718.58|720.86|718.46|720.98|718.58|720.86|718.46|0
1652095910000|2022-05-09 11:31:50|720.24|717.84|720.49|718.09|720.49|718.09|720.24|717.84|0
1652095920000|2022-05-09 11:32:00|720.24|717.84|720.24|717.84|720.49|718.09|719.99|717.59|0
1652095930000|2022-05-09 11:32:10|719.75|717.35|719.75|717.35|719.87|717.47|719.75|717.35|0
1652095940000|2022-05-09 11:32:20|719.87|717.47|719.75|717.35|719.99|717.59|719.75|717.35|0
1652095950000|2022-05-09 11:32:30|719.25|716.85|719.25|716.85|719.5|717.1|719.25|716.85|0
1652095960000|2022-05-09 11:32:40|719.01|716.61|718.76|716.36|719.01|716.61|718.76|716.36|0
1652095970000|2022-05-09 11:32:50|718.27|715.87|717.77|715.37|718.27|715.87|717.53|715.13|0
1652095980000|2022-05-09 11:33:00|717.04|714.64|717.77|715.37|717.77|715.37|716.79|714.39|0
1652095990000|2022-05-09 11:33:10|718.4|716|718.51|716.11|718.51|716.11|718.27|715.87|0
1652096000000|2022-05-09 11:33:20|718.4|716|717.66|715.26|718.4|716|717.66|715.26|0
1652096010000|2022-05-09 11:33:30|717.77|715.37|716.79|714.39|717.77|715.37|716.79|714.39|0
1652096020000|2022-05-09 11:33:40|716.92|714.52|716.3|713.9|717.04|714.64|716.3|713.9|0
1652096030000|2022-05-09 11:33:50|716.05|713.65|715.31|712.91|716.05|713.65|715.31|712.91|0
1652096040000|2022-05-09 11:34:00|715.06|712.66|715.31|712.91|715.31|712.91|715.06|712.66|0
1652096050000|2022-05-09 11:34:10|715.8|713.4|716.54|714.14|716.54|714.14|715.8|713.4|0
1652096060000|2022-05-09 11:34:20|716.3|713.9|715.8|713.4|716.3|713.9|715.8|713.4|0
1652096070000|2022-05-09 11:34:30|716.05|713.65|716.05|713.65|716.05|713.65|716.05|713.65|0
1652096080000|2022-05-09 11:34:40|715.93|713.53|715.19|712.79|715.93|713.53|715.19|712.79|0
1652096090000|2022-05-09 11:34:50|714.82|712.42|714.08|711.68|714.82|712.42|714.08|711.68|0
1652096100000|2022-05-09 11:35:00|713.83|711.43|714.08|711.68|714.08|711.68|713.83|711.43|0
1652096110000|2022-05-09 11:35:10|714.21|711.81|713.83|711.43|714.33|711.93|713.83|711.43|0
1652096120000|2022-05-09 11:35:20|714.08|711.68|713.59|711.19|714.08|711.68|713.59|711.19|0
1652096130000|2022-05-09 11:35:30|713.34|710.94|712.35|709.95|713.34|710.94|712.35|709.95|0
1652096140000|2022-05-09 11:35:40|712.11|709.71|712.11|709.71|712.11|709.71|711.86|709.46|0
1652096150000|2022-05-09 11:35:50|712.35|709.95|711.86|709.46|712.35|709.95|711.86|709.46|0
1652096160000|2022-05-09 11:36:00|711.37|708.97|711.12|708.72|711.37|708.97|711.12|708.72|0
1652096170000|2022-05-09 11:36:10|710.38|707.98|710.63|708.23|710.63|708.23|710.38|707.98|0
1652096180000|2022-05-09 11:36:20|710.88|708.48|711.25|708.85|711.25|708.85|710.88|708.48|0
1652096190000|2022-05-09 11:36:30|712.35|709.95|713.09|710.69|713.34|710.94|712.35|709.95|0
1652096200000|2022-05-09 11:36:40|712.6|710.2|712.85|710.45|713.09|710.69|712.6|710.2|0
1652096210000|2022-05-09 11:36:50|713.09|710.69|713.22|710.82|713.34|710.94|713.09|710.69|0
1652096220000|2022-05-09 11:37:00|713.09|710.69|713.59|711.19|713.59|711.19|713.09|710.69|0
1652096230000|2022-05-09 11:37:10|713.34|710.94|713.59|711.19|713.59|711.19|713.09|710.69|0
1652096240000|2022-05-09 11:37:20|714.32|711.92|714.08|711.68|714.32|711.92|714.08|711.68|0
1652096250000|2022-05-09 11:37:30|714.57|712.17|714.57|712.17|714.57|712.17|714.32|711.92|0
1652096260000|2022-05-09 11:37:40|714.45|712.05|714.08|711.68|714.45|712.05|713.83|711.43|0
1652096270000|2022-05-09 11:37:50|713.83|711.43|713.59|711.19|713.83|711.43|713.47|711.07|0
1652096280000|2022-05-09 11:38:00|713.83|711.43|714.82|712.42|714.82|712.42|713.83|711.43|0
1652096290000|2022-05-09 11:38:10|715.06|712.66|715.31|712.91|715.56|713.16|715.06|712.66|0
1652096300000|2022-05-09 11:38:20|715.56|713.16|715.31|712.91|715.56|713.16|715.31|712.91|0
1652096310000|2022-05-09 11:38:30|715.06|712.66|715.06|712.66|715.06|712.66|714.57|712.17|0
1652096320000|2022-05-09 11:38:40|714.7|712.3|714.7|712.3|714.7|712.3|714.45|712.05|0
1652096330000|2022-05-09 11:38:50|714.32|711.92|714.21|711.81|714.32|711.92|714.21|711.81|0
1652096340000|2022-05-09 11:39:00|714.32|711.92|714.82|712.42|714.82|712.42|714.32|711.92|0
1652096350000|2022-05-09 11:39:10|715.06|712.66|715.44|713.04|715.44|713.04|715.06|712.66|0
1652096360000|2022-05-09 11:39:20|715.56|713.16|715.56|713.16|715.8|713.4|715.56|713.16|0
1652096370000|2022-05-09 11:39:30|715.31|712.91|715.31|712.91|715.31|712.91|715.06|712.66|0
1652096380000|2022-05-09 11:39:40|715.93|713.53|715.93|713.53|716.05|713.65|715.8|713.4|0
1652096390000|2022-05-09 11:39:50|715.8|713.4|715.56|713.16|716.05|713.65|715.56|713.16|0
1652096400000|2022-05-09 11:40:00|715.06|712.66|715.8|713.4|715.8|713.4|715.06|712.66|0
1652096410000|2022-05-09 11:40:10|715.93|713.53|714.82|712.42|715.93|713.53|714.82|712.42|0
1652096420000|2022-05-09 11:40:20|714.95|712.55|715.06|712.66|715.19|712.79|714.95|712.55|0
1652096430000|2022-05-09 11:40:30|714.95|712.55|714.82|712.42|714.95|712.55|714.82|712.42|0
1652096440000|2022-05-09 11:40:40|714.7|712.3|715.31|712.91|715.31|712.91|714.7|712.3|0
1652096450000|2022-05-09 11:40:50|715.06|712.66|716.05|713.65|716.05|713.65|715.06|712.66|0
1652096460000|2022-05-09 11:41:00|715.56|713.16|715.31|712.91|715.56|713.16|715.31|712.91|0
1652096470000|2022-05-09 11:41:10|715.56|713.16|714.7|712.3|715.56|713.16|714.7|712.3|0
1652096480000|2022-05-09 11:41:20|714.57|712.17|714.08|711.68|714.7|712.3|714.08|711.68|0
1652096490000|2022-05-09 11:41:30|713.83|711.43|713.83|711.43|713.83|711.43|713.59|711.19|0
1652096500000|2022-05-09 11:41:40|713.77|711.37|714.02|711.62|714.02|711.62|713.77|711.37|0
1652096510000|2022-05-09 11:41:50|713.69|711.29|713.91|711.51|713.91|711.51|713.57|711.17|0
1652096520000|2022-05-09 11:42:00|713.78|711.38|713.99|711.59|713.99|711.59|713.74|711.34|0
1652096530000|2022-05-09 11:42:10|713.74|711.34|714.73|712.33|714.73|712.33|713.74|711.34|0
1652096540000|2022-05-09 11:42:20|714.23|711.83|714.48|712.08|714.48|712.08|713.99|711.59|0
1652096550000|2022-05-09 11:42:30|714.23|711.83|713.74|711.34|714.23|711.83|713.74|711.34|0
1652096560000|2022-05-09 11:42:40|713.49|711.09|713.87|711.47|713.99|711.59|713.49|711.09|0
1652096570000|2022-05-09 11:42:50|714.23|711.83|713.99|711.59|714.48|712.08|713.99|711.59|0
1652096580000|2022-05-09 11:43:00|713.74|711.34|713|710.6|713.74|711.34|713|710.6|0
1652096590000|2022-05-09 11:43:10|712.75|710.35|712.51|710.11|712.75|710.35|712.26|709.86|0
1652096600000|2022-05-09 11:43:20|713.25|710.85|713.99|711.59|713.99|711.59|713|710.6|0
1652096610000|2022-05-09 11:43:30|714.11|711.71|714.88|712.48|714.88|712.48|714.11|711.71|0
1652096620000|2022-05-09 11:43:40|715.37|712.97|715.6|713.2|715.85|713.45|715.37|712.97|0
1652096630000|2022-05-09 11:43:50|715.1|712.7|715.84|713.44|715.84|713.44|715.1|712.7|0
1652096640000|2022-05-09 11:44:00|716.09|713.69|718.07|715.67|718.07|715.67|716.09|713.69|0
1652096650000|2022-05-09 11:44:10|717.32|714.92|715.34|712.94|717.32|714.92|715.34|712.94|0
1652096660000|2022-05-09 11:44:20|715.23|712.83|715.1|712.7|715.34|712.94|715.1|712.7|0
1652096670000|2022-05-09 11:44:30|715.34|712.94|715.84|713.44|715.84|713.44|715.34|712.94|0
1652096680000|2022-05-09 11:44:40|715.47|713.07|714.36|711.96|715.47|713.07|714.36|711.96|0
1652096690000|2022-05-09 11:44:50|714.6|712.2|714.98|712.58|714.98|712.58|714.6|712.2|0
1652096700000|2022-05-09 11:45:00|714.85|712.45|716.33|713.93|716.33|713.93|714.85|712.45|0
1652096710000|2022-05-09 11:45:10|716.09|713.69|715.1|712.7|716.09|713.69|715.1|712.7|0
1652096720000|2022-05-09 11:45:20|714.85|712.45|713.86|711.46|714.85|712.45|713.86|711.46|0
1652096730000|2022-05-09 11:45:30|714.11|711.71|714.36|711.96|714.6|712.2|714.11|711.71|0
1652096740000|2022-05-09 11:45:40|714.48|712.08|714.36|711.96|714.48|712.08|714.36|711.96|0
1652096750000|2022-05-09 11:45:50|713.61|711.21|712.75|710.35|713.61|711.21|712.75|710.35|0
1652096760000|2022-05-09 11:46:00|712.87|710.47|712.13|709.73|712.87|710.47|712.13|709.73|0
1652096770000|2022-05-09 11:46:10|711.64|709.24|711.02|708.62|711.64|709.24|710.89|708.49|0
1652096780000|2022-05-09 11:46:20|711.14|708.74|711.14|708.74|711.14|708.74|711.02|708.62|0
1652096790000|2022-05-09 11:46:30|710.4|708|709.66|707.26|710.4|708|709.41|707.01|0
1652096800000|2022-05-09 11:46:40|709.91|707.51|710.15|707.75|710.15|707.75|709.91|707.51|0
1652096810000|2022-05-09 11:46:50|710.4|708|710.65|708.25|710.65|708.25|710.15|707.75|0
1652096820000|2022-05-09 11:47:00|710.89|708.49|711.88|709.48|711.88|709.48|710.89|708.49|0
1652096830000|2022-05-09 11:47:10|712.13|709.73|712.38|709.98|713.12|710.72|712.13|709.73|0
1652096840000|2022-05-09 11:47:20|711.88|709.48|712.38|709.98|712.38|709.98|711.64|709.24|0
1652096850000|2022-05-09 11:47:30|711.88|709.48|711.88|709.48|711.88|709.48|711.64|709.24|0
1652096860000|2022-05-09 11:47:40|711.39|708.99|710.65|708.25|711.39|708.99|710.65|708.25|0
1652096870000|2022-05-09 11:47:50|710.53|708.13|710.53|708.13|710.65|708.25|710.4|708|0
1652096880000|2022-05-09 11:48:00|710.65|708.25|709.54|707.14|710.78|708.38|709.54|707.14|0
1652096890000|2022-05-09 11:48:10|709.66|707.26|709.16|706.76|709.66|707.26|709.16|706.76|0
1652096900000|2022-05-09 11:48:20|709.29|706.89|708.42|706.02|709.29|706.89|708.42|706.02|0
1652096920000|2022-05-09 11:48:40|708.18|705.78|708.42|706.02|708.42|706.02|708.18|705.78|0
1652096930000|2022-05-09 11:48:50|708.18|705.78|708.92|706.52|708.92|706.52|708.18|705.78|0
1652096940000|2022-05-09 11:49:00|708.55|706.15|708.55|706.15|708.67|706.27|708.55|706.15|0
1652096950000|2022-05-09 11:49:10|708.42|706.02|708.67|706.27|708.67|706.27|708.42|706.02|0
1652096960000|2022-05-09 11:49:20|708.92|706.52|710.15|707.75|710.15|707.75|708.92|706.52|0
1652096970000|2022-05-09 11:49:30|708.92|706.52|709.41|707.01|709.41|707.01|708.92|706.52|0
1652096980000|2022-05-09 11:49:40|709.16|706.76|708.18|705.78|709.16|706.76|708.18|705.78|0
1652096990000|2022-05-09 11:49:50|707.93|705.53|708.18|705.78|708.18|705.78|707.93|705.53|0
1652097000000|2022-05-09 11:50:00|708.67|706.27|708.92|706.52|709.16|706.76|708.67|706.27|0
1652097010000|2022-05-09 11:50:10|709.16|706.76|709.41|707.01|710.03|707.63|709.16|706.76|0
1652097020000|2022-05-09 11:50:20|709.66|707.26|709.16|706.76|709.66|707.26|709.16|706.76|0
1652097030000|2022-05-09 11:50:30|708.18|705.78|707.68|705.28|708.42|706.02|707.68|705.28|0
1652097040000|2022-05-09 11:50:40|707.43|705.03|706.69|704.29|707.43|705.03|706.69|704.29|0
1652097050000|2022-05-09 11:50:50|706.45|704.05|706.69|704.29|706.69|704.29|706.45|704.05|0
1652097060000|2022-05-09 11:51:00|706.2|703.8|705.71|703.31|706.2|703.8|705.46|703.06|0
1652097070000|2022-05-09 11:51:10|705.46|703.06|705.46|703.06|705.71|703.31|705.46|703.06|0
1652097080000|2022-05-09 11:51:20|705.21|702.81|707.19|704.79|707.19|704.79|705.21|702.81|0
1652097090000|2022-05-09 11:51:30|706.94|704.54|707.07|704.67|707.19|704.79|706.94|704.54|0
1652097100000|2022-05-09 11:51:40|707.19|704.79|706.94|704.54|707.19|704.79|706.94|704.54|0
1652097110000|2022-05-09 11:51:50|706.69|704.29|706.2|703.8|706.69|704.29|706.2|703.8|0
1652097120000|2022-05-09 11:52:00|705.71|703.31|706.2|703.8|706.2|703.8|705.71|703.31|0
1652097130000|2022-05-09 11:52:10|706.41|704.01|706.16|703.76|706.53|704.13|706.16|703.76|0
1652097140000|2022-05-09 11:52:20|706.41|704.01|705.66|703.26|706.41|704.01|705.66|703.26|0
1652097150000|2022-05-09 11:52:30|705.17|702.77|705.17|702.77|705.17|702.77|704.92|702.52|0
1652097160000|2022-05-09 11:52:40|705.91|703.51|705.17|702.77|705.91|703.51|705.17|702.77|0
1652097170000|2022-05-09 11:52:50|704.92|702.52|704.92|702.52|704.92|702.52|704.92|702.52|0
1652097180000|2022-05-09 11:53:00|705.17|702.77|704.68|702.28|705.17|702.77|704.68|702.28|0
1652097190000|2022-05-09 11:53:10|704.92|702.52|704.68|702.28|705.17|702.77|704.68|702.28|0
1652097200000|2022-05-09 11:53:20|704.43|702.03|704.18|701.78|704.43|702.03|704.18|701.78|0
1652097210000|2022-05-09 11:53:30|703.94|701.54|703.69|701.29|703.94|701.54|703.69|701.29|0
1652097220000|2022-05-09 11:53:40|704.18|701.78|703.93|701.53|704.18|701.78|703.93|701.53|0
1652097230000|2022-05-09 11:53:50|703.69|701.29|702.95|700.55|703.69|701.29|702.95|700.55|0
1652097240000|2022-05-09 11:54:00|702.7|700.3|703.69|701.29|703.69|701.29|702.7|700.3|0
1652097250000|2022-05-09 11:54:10|703.93|701.53|703.44|701.04|703.93|701.53|703.19|700.79|0
1652097260000|2022-05-09 11:54:20|703.19|700.79|703.44|701.04|703.44|701.04|703.19|700.79|0
1652097270000|2022-05-09 11:54:30|703.57|701.17|703.44|701.04|703.69|701.29|703.44|701.04|0
1652097280000|2022-05-09 11:54:40|702.95|700.55|702.95|700.55|703.44|701.04|702.95|700.55|0
1652097290000|2022-05-09 11:54:50|703.44|701.04|703.19|700.79|703.44|701.04|703.19|700.79|0
1652097300000|2022-05-09 11:55:00|702.95|700.55|702.58|700.18|703.08|700.68|702.45|700.05|0
1652097310000|2022-05-09 11:55:10|702.45|700.05|703.19|700.79|703.19|700.79|702.45|700.05|0
1652097320000|2022-05-09 11:55:20|703.57|701.17|703.08|700.68|703.69|701.29|703.08|700.68|0
1652097330000|2022-05-09 11:55:30|703.32|700.92|702.95|700.55|703.32|700.92|702.95|700.55|0
1652097340000|2022-05-09 11:55:40|702.21|699.81|701.46|699.06|702.21|699.81|701.46|699.06|0
1652097350000|2022-05-09 11:55:50|701.71|699.31|703.19|700.79|703.19|700.79|701.71|699.31|0
1652097360000|2022-05-09 11:56:00|703.69|701.29|704.31|701.91|704.43|702.03|703.69|701.29|0
1652097370000|2022-05-09 11:56:10|704.43|702.03|704.18|701.78|704.43|702.03|704.18|701.78|0
1652097380000|2022-05-09 11:56:20|704.68|702.28|704.43|702.03|704.68|702.28|704.43|702.03|0
1652097390000|2022-05-09 11:56:30|704.18|701.78|704.18|701.78|704.18|701.78|704.18|701.78|0
1652097400000|2022-05-09 11:56:40|704.43|702.03|704.92|702.52|704.92|702.52|704.43|702.03|0
1652097410000|2022-05-09 11:56:50|705.17|702.77|705.17|702.77|705.42|703.02|705.17|702.77|0
1652097420000|2022-05-09 11:57:00|704.92|702.52|703.93|701.53|704.92|702.52|703.93|701.53|0
1652097430000|2022-05-09 11:57:10|704.18|701.78|703.82|701.42|704.18|701.78|703.82|701.42|0
1652097440000|2022-05-09 11:57:20|703.69|701.29|703.69|701.29|703.69|701.29|703.44|701.04|0
1652097450000|2022-05-09 11:57:30|703.19|700.79|703.69|701.29|703.69|701.29|703.19|700.79|0
1652097460000|2022-05-09 11:57:40|703.93|701.53|704.06|701.66|704.06|701.66|703.93|701.53|0
1652097470000|2022-05-09 11:57:50|703.93|701.53|704.18|701.78|704.18|701.78|703.69|701.29|0
1652097480000|2022-05-09 11:58:00|703.93|701.53|704.43|702.03|704.43|702.03|703.93|701.53|0
1652097490000|2022-05-09 11:58:10|704.92|702.52|704.92|702.52|705.17|702.77|704.68|702.28|0
1652097500000|2022-05-09 11:58:20|704.43|702.03|704.43|702.03|704.68|702.28|704.43|702.03|0
1652097510000|2022-05-09 11:58:30|704.31|701.91|704.06|701.66|704.43|702.03|704.06|701.66|0
1652097520000|2022-05-09 11:58:40|704.18|701.78|702.7|700.3|704.18|701.78|702.7|700.3|0
1652097530000|2022-05-09 11:58:50|702.21|699.81|701.71|699.31|702.21|699.81|701.71|699.31|0
1652097540000|2022-05-09 11:59:00|701.46|699.06|701.46|699.06|701.71|699.31|701.22|698.82|0
1652097550000|2022-05-09 11:59:10|700.48|698.08|699.74|697.34|700.48|698.08|699.74|697.34|0
1652097560000|2022-05-09 11:59:20|699.49|697.09|700.97|698.57|700.97|698.57|699.49|697.09|0
1652097570000|2022-05-09 11:59:30|701.96|699.56|702.45|700.05|702.45|700.05|701.71|699.31|0
1652097580000|2022-05-09 11:59:40|702.21|699.81|702.7|700.3|702.7|700.3|702.21|699.81|0
1652097590000|2022-05-09 11:59:50|702.45|700.05|702.21|699.81|702.7|700.3|702.21|699.81|0
1652097600000|2022-05-09 12:00:00|701.96|699.56|703.69|701.29|703.69|701.29|701.71|699.31|0
1652097610000|2022-05-09 12:00:10|703.93|701.53|703.57|701.17|703.93|701.53|703.32|700.92|0
1652097620000|2022-05-09 12:00:20|704.18|701.78|704.68|702.28|704.68|702.28|704.18|701.78|0
1652097630000|2022-05-09 12:00:30|704.43|702.03|703.93|701.53|704.43|702.03|703.93|701.53|0
1652097640000|2022-05-09 12:00:40|703.82|701.42|703.82|701.42|703.93|701.53|703.69|701.29|0
1652097650000|2022-05-09 12:00:50|703.69|701.29|703.69|701.29|703.82|701.42|703.69|701.29|0
1652097660000|2022-05-09 12:01:00|704.18|701.78|704.8|702.4|704.8|702.4|704.18|701.78|0
1652097670000|2022-05-09 12:01:10|704.68|702.28|704.92|702.52|704.92|702.52|704.68|702.28|0
1652097680000|2022-05-09 12:01:20|705.17|702.77|705.66|703.26|705.66|703.26|705.17|702.77|0
1652097690000|2022-05-09 12:01:30|705.42|703.02|704.92|702.52|705.42|703.02|704.92|702.52|0
1652097700000|2022-05-09 12:01:40|705.17|702.77|705.3|702.9|705.42|703.02|705.17|702.77|0
1652097710000|2022-05-09 12:01:50|705.42|703.02|705.79|703.39|705.79|703.39|705.42|703.02|0
1652097720000|2022-05-09 12:02:00|705.66|703.26|705.42|703.02|705.66|703.26|705.42|703.02|0
1652097730000|2022-05-09 12:02:10|705.17|702.77|706.16|703.76|706.16|703.76|705.17|702.77|0
1652097740000|2022-05-09 12:02:20|705.91|703.51|704.92|702.52|705.91|703.51|704.92|702.52|0
1652097750000|2022-05-09 12:02:30|704.8|702.4|704.92|702.52|704.92|702.52|704.68|702.28|0
1652097760000|2022-05-09 12:02:40|704.68|702.28|705.17|702.77|705.17|702.77|704.68|702.28|0
1652097770000|2022-05-09 12:02:50|704.92|702.52|705.17|702.77|705.17|702.77|704.92|702.52|0
1652097780000|2022-05-09 12:03:00|705.42|703.02|705.91|703.51|705.91|703.51|705.42|703.02|0
1652097790000|2022-05-09 12:03:10|706.41|704.01|706.41|704.01|706.41|704.01|706.41|704.01|0
1652097800000|2022-05-09 12:03:20|706.16|703.76|706.41|704.01|706.41|704.01|706.16|703.76|0
1652097810000|2022-05-09 12:03:30|706.16|703.76|706.41|704.01|706.41|704.01|706.16|703.76|0
1652097820000|2022-05-09 12:03:40|706.65|704.25|706.65|704.25|706.78|704.38|706.65|704.25|0
1652097830000|2022-05-09 12:03:50|706.53|704.13|705.66|703.26|706.65|704.25|705.42|703.02|0
1652097840000|2022-05-09 12:04:00|704.43|702.03|704.43|702.03|704.68|702.28|704.43|702.03|0
1652097850000|2022-05-09 12:04:10|703.07|700.67|701.96|699.56|703.07|700.67|701.96|699.56|0
1652097860000|2022-05-09 12:04:20|701.71|699.31|701.71|699.31|701.71|699.31|701.46|699.06|0
1652097870000|2022-05-09 12:04:30|701.96|699.56|700.11|697.71|701.96|699.56|700.11|697.71|0
1652097880000|2022-05-09 12:04:40|700.23|697.83|700.01|697.61|700.23|697.83|699.98|697.58|0
1652097890000|2022-05-09 12:04:50|699.6|697.2|699.1|696.7|699.6|697.2|699.1|696.7|0
1652097900000|2022-05-09 12:05:00|698.86|696.46|699.6|697.2|699.6|697.2|698.86|696.46|0
1652097910000|2022-05-09 12:05:10|700.34|697.94|701.08|698.68|701.08|698.68|700.34|697.94|0
1652097920000|2022-05-09 12:05:20|700.83|698.43|701.33|698.93|701.33|698.93|700.83|698.43|0
1652097930000|2022-05-09 12:05:30|700.34|697.94|699.6|697.2|700.34|697.94|699.1|696.7|0
1652097940000|2022-05-09 12:05:40|699.85|697.45|697.87|695.47|699.85|697.45|697.87|695.47|0
1652097950000|2022-05-09 12:05:50|697.13|694.73|697.37|694.97|697.37|694.97|697.13|694.73|0
1652097960000|2022-05-09 12:06:00|698|695.6|696.63|694.23|698.11|695.71|696.63|694.23|0
1652097970000|2022-05-09 12:06:10|696.38|693.98|697.87|695.47|697.87|695.47|696.38|693.98|0
1652097980000|2022-05-09 12:06:20|697.13|694.73|697.01|694.61|697.87|695.47|697.01|694.61|0
1652097990000|2022-05-09 12:06:30|697.62|695.22|695.89|693.49|697.62|695.22|694.9|692.5|0
1652098000000|2022-05-09 12:06:40|696.38|693.98|695.4|693|697.87|695.47|695.4|693|0
1652098010000|2022-05-09 12:06:50|695.64|693.24|696.02|693.62|696.27|693.87|695.64|693.24|0
1652098020000|2022-05-09 12:07:00|695.15|692.75|694.41|692.01|695.89|693.49|694.41|692.01|0
1652098030000|2022-05-09 12:07:10|694.65|692.25|693.67|691.27|694.65|692.25|692.92|690.52|0
1652098040000|2022-05-09 12:07:20|693.55|691.15|693.55|691.15|693.91|691.51|693.55|691.15|0
1652098050000|2022-05-09 12:07:30|693.91|691.51|693.67|691.27|694.54|692.14|693.67|691.27|0
1652098060000|2022-05-09 12:07:40|693.91|691.51|693.67|691.27|694.16|691.76|693.67|691.27|0
1652098070000|2022-05-09 12:07:50|693.91|691.51|694.65|692.25|694.65|692.25|693.91|691.51|0
1652098080000|2022-05-09 12:08:00|695.15|692.75|695.15|692.75|695.15|692.75|694.9|692.5|0
1652098090000|2022-05-09 12:08:10|694.9|692.5|694.65|692.25|694.9|692.5|694.41|692.01|0
1652098100000|2022-05-09 12:08:20|693.67|691.27|694.16|691.76|694.16|691.76|693.67|691.27|0
1652098110000|2022-05-09 12:08:30|693.67|691.27|694.16|691.76|694.16|691.76|693.3|690.9|0
1652098120000|2022-05-09 12:08:40|692.92|690.52|692.68|690.28|692.92|690.52|692.43|690.03|0
1652098130000|2022-05-09 12:08:50|692.43|690.03|692.92|690.52|692.92|690.52|692.43|690.03|0
1652098140000|2022-05-09 12:09:00|693.42|691.02|695.03|692.63|695.03|692.63|693.42|691.02|0
1652098150000|2022-05-09 12:09:10|695.64|693.24|695.15|692.75|695.64|693.24|694.9|692.5|0
1652098160000|2022-05-09 12:09:20|695.64|693.24|696.14|693.74|696.14|693.74|695.4|693|0
1652098170000|2022-05-09 12:09:30|695.64|693.24|696.63|694.23|696.63|694.23|695.64|693.24|0
1652098180000|2022-05-09 12:09:40|696.38|693.98|696.38|693.98|696.51|694.11|696.14|693.74|0
1652098190000|2022-05-09 12:09:50|696.63|694.23|697.62|695.22|697.62|695.22|696.63|694.23|0
1652098200000|2022-05-09 12:10:00|697.87|695.47|697.37|694.97|697.87|695.47|697.37|694.97|0
1652098210000|2022-05-09 12:10:10|697.13|694.73|698.11|695.71|698.11|695.71|697.13|694.73|0
1652098220000|2022-05-09 12:10:20|697.87|695.47|699.6|697.2|699.6|697.2|697.87|695.47|0
1652098230000|2022-05-09 12:10:30|699.84|697.44|700.09|697.69|700.09|697.69|699.84|697.44|0
1652098240000|2022-05-09 12:10:40|699.84|697.44|700.09|697.69|700.09|697.69|699.84|697.44|0
1652098250000|2022-05-09 12:10:50|700.34|697.94|700.83|698.43|700.83|698.43|700.34|697.94|0
1652098260000|2022-05-09 12:11:00|699.6|697.2|700.59|698.19|700.59|698.19|699.6|697.2|0
1652098270000|2022-05-09 12:11:10|700.34|697.94|700.83|698.43|700.83|698.43|700.34|697.94|0
1652098280000|2022-05-09 12:11:20|701.08|698.68|701.08|698.68|701.08|698.68|701.08|698.68|0
1652098290000|2022-05-09 12:11:30|700.83|698.43|700.59|698.19|700.83|698.43|700.59|698.19|0
1652098300000|2022-05-09 12:11:40|700.83|698.43|701.08|698.68|701.08|698.68|700.83|698.43|0
1652098310000|2022-05-09 12:11:50|700.59|698.19|700.59|698.19|700.59|698.19|700.34|697.94|0
1652098320000|2022-05-09 12:12:00|700.83|698.43|700.34|697.94|700.83|698.43|700.34|697.94|0
1652098330000|2022-05-09 12:12:10|700.59|698.19|700.59|698.19|700.59|698.19|700.59|698.19|0
1652098340000|2022-05-09 12:12:20|700.83|698.43|700.09|697.69|700.83|698.43|700.09|697.69|0
1652098350000|2022-05-09 12:12:30|700.34|697.94|700.59|698.19|700.59|698.19|700.34|697.94|0
1652098360000|2022-05-09 12:12:40|700.34|697.94|701.08|698.68|701.08|698.68|700.34|697.94|0
1652098370000|2022-05-09 12:12:50|701.33|698.93|701.82|699.42|701.82|699.42|701.33|698.93|0
1652098380000|2022-05-09 12:13:00|702.07|699.67|701.82|699.42|702.07|699.67|701.58|699.18|0
1652098390000|2022-05-09 12:13:10|701.58|699.18|701.08|698.68|701.58|699.18|701.08|698.68|0
1652098400000|2022-05-09 12:13:20|700.96|698.56|700.71|698.31|700.96|698.56|700.71|698.31|0
1652098410000|2022-05-09 12:13:30|700.83|698.43|700.59|698.19|700.83|698.43|700.47|698.07|0
1652098420000|2022-05-09 12:13:40|701.08|698.68|700.83|698.43|701.08|698.68|700.83|698.43|0
1652098430000|2022-05-09 12:13:50|700.96|698.56|698.61|696.21|700.96|698.56|698.61|696.21|0
1652098440000|2022-05-09 12:14:00|698.36|695.96|699.35|696.95|699.35|696.95|698.36|695.96|0
1652098450000|2022-05-09 12:14:10|699.1|696.7|698.36|695.96|699.1|696.7|698.11|695.71|0
1652098460000|2022-05-09 12:14:20|698.86|696.46|698.61|696.21|699.1|696.7|698.61|696.21|0
1652098470000|2022-05-09 12:14:30|698.74|696.34|699.35|696.95|699.35|696.95|698.74|696.34|0
1652098480000|2022-05-09 12:14:40|700.09|697.69|700.34|697.94|700.83|698.43|700.09|697.69|0
1652098490000|2022-05-09 12:14:50|700.09|697.69|700.34|697.94|700.59|698.19|700.09|697.69|0
1652098500000|2022-05-09 12:15:00|700.59|698.19|700.59|698.19|700.59|698.19|700.34|697.94|0
1652098510000|2022-05-09 12:15:10|700.83|698.43|700.34|697.94|700.83|698.43|700.34|697.94|0
1652098520000|2022-05-09 12:15:20|700.09|697.69|701.08|698.68|701.08|698.68|699.84|697.44|0
1652098530000|2022-05-09 12:15:30|700.83|698.43|700.83|698.43|700.96|698.56|700.83|698.43|0
1652098540000|2022-05-09 12:15:40|700.34|697.94|700.83|698.43|700.83|698.43|700.34|697.94|0
1652098550000|2022-05-09 12:15:50|700.59|698.19|700.83|698.43|700.83|698.43|700.34|697.94|0
1652098560000|2022-05-09 12:16:00|700.34|697.94|701.58|699.18|701.58|699.18|700.34|697.94|0
1652098570000|2022-05-09 12:16:10|702.07|699.67|702.81|700.41|702.81|700.41|701.82|699.42|0
1652098590000|2022-05-09 12:16:30|703.06|700.66|702.81|700.41|703.06|700.66|702.81|700.41|0
1652098600000|2022-05-09 12:16:40|703.06|700.66|703.31|700.91|703.31|700.91|703.06|700.66|0
1652098610000|2022-05-09 12:16:50|703.8|701.4|703.31|700.91|703.8|701.4|703.31|700.91|0
1652098620000|2022-05-09 12:17:00|703.55|701.15|703.55|701.15|703.68|701.28|703.31|700.91|0
1652098630000|2022-05-09 12:17:10|703.68|701.28|703.8|701.4|704.3|701.9|703.68|701.28|0
1652098640000|2022-05-09 12:17:20|704.05|701.65|704.05|701.65|704.3|701.9|704.05|701.65|0
1652098650000|2022-05-09 12:17:30|704.54|702.14|704.54|702.14|704.54|702.14|704.3|701.9|0
1652098660000|2022-05-09 12:17:40|704.79|702.39|705.04|702.64|705.04|702.64|704.79|702.39|0
1652098670000|2022-05-09 12:17:50|704.79|702.39|705.04|702.64|705.29|702.89|704.79|702.39|0
1652098680000|2022-05-09 12:18:00|705.41|703.01|705.53|703.13|705.53|703.13|705.41|703.01|0
1652098690000|2022-05-09 12:18:10|705.29|702.89|705.04|702.64|705.66|703.26|705.04|702.64|0
1652098700000|2022-05-09 12:18:20|704.92|702.52|705.29|702.89|705.29|702.89|704.92|702.52|0
1652098710000|2022-05-09 12:18:30|705.53|703.13|706.03|703.63|706.03|703.63|705.53|703.13|0
1652098720000|2022-05-09 12:18:40|705.91|703.51|705.53|703.13|706.03|703.63|705.53|703.13|0
1652098730000|2022-05-09 12:18:50|705.41|703.01|705.29|702.89|705.41|703.01|705.29|702.89|0
1652098740000|2022-05-09 12:19:00|705.41|703.01|705.53|703.13|705.53|703.13|705.41|703.01|0
1652098750000|2022-05-09 12:19:10|705.29|702.89|705.29|702.89|705.29|702.89|705.04|702.64|0
1652098760000|2022-05-09 12:19:20|705.91|703.51|706.03|703.63|706.03|703.63|705.53|703.13|0
1652098770000|2022-05-09 12:19:30|706.16|703.76|706.03|703.63|706.16|703.76|706.03|703.63|0
1652098780000|2022-05-09 12:19:40|705.66|703.26|705.78|703.38|705.78|703.38|705.29|702.89|0
1652098790000|2022-05-09 12:19:50|705.53|703.13|705.29|702.89|705.53|703.13|705.29|702.89|0
1652098800000|2022-05-09 12:20:00|705.78|703.38|706.27|703.87|706.27|703.87|705.78|703.38|0
1652098810000|2022-05-09 12:20:10|706.03|703.63|705.29|702.89|706.03|703.63|705.29|702.89|0
1652098820000|2022-05-09 12:20:20|705.04|702.64|705.04|702.64|705.04|702.64|705.04|702.64|0
1652098830000|2022-05-09 12:20:30|704.3|701.9|703.8|701.4|704.3|701.9|703.8|701.4|0
1652098840000|2022-05-09 12:20:40|703.55|701.15|702.81|700.41|703.55|701.15|702.56|700.16|0
1652098850000|2022-05-09 12:20:50|703.06|700.66|703.8|701.4|703.8|701.4|703.06|700.66|0
1652098860000|2022-05-09 12:21:00|704.54|702.14|705.04|702.64|705.04|702.64|704.54|702.14|0
1652098870000|2022-05-09 12:21:10|704.54|702.14|704.3|701.9|704.54|702.14|704.3|701.9|0
1652098880000|2022-05-09 12:21:20|704.05|701.65|704.05|701.65|704.3|701.9|704.05|701.65|0
1652098890000|2022-05-09 12:21:30|703.8|701.4|704.05|701.65|704.05|701.65|703.8|701.4|0
1652098900000|2022-05-09 12:21:40|704.18|701.78|704.05|701.65|704.18|701.78|704.05|701.65|0
1652098910000|2022-05-09 12:21:50|703.8|701.4|702.56|700.16|704.05|701.65|702.56|700.16|0
1652098920000|2022-05-09 12:22:00|702.32|699.92|702.32|699.92|702.56|700.16|702.32|699.92|0
1652098930000|2022-05-09 12:22:10|702.07|699.67|701.08|698.68|702.2|699.8|701.08|698.68|0
1652098940000|2022-05-09 12:22:20|701.33|698.93|701.82|699.42|701.82|699.42|701.08|698.68|0
1652098950000|2022-05-09 12:22:30|702.56|700.16|702.56|700.16|703.06|700.66|702.32|699.92|0
1652098960000|2022-05-09 12:22:40|702.07|699.67|702.81|700.41|702.81|700.41|702.07|699.67|0
1652098970000|2022-05-09 12:22:50|702.56|700.16|702.32|699.92|702.56|700.16|702.32|699.92|0
1652098980000|2022-05-09 12:23:00|702.81|700.41|703.43|701.03|703.43|701.03|702.81|700.41|0
1652098990000|2022-05-09 12:23:10|702.56|700.16|702.56|700.16|702.81|700.41|702.56|700.16|0
1652099000000|2022-05-09 12:23:20|702.81|700.41|703.8|701.4|703.8|701.4|702.56|700.16|0
1652099010000|2022-05-09 12:23:30|703.55|701.15|703.55|701.15|703.68|701.28|703.55|701.15|0
1652099020000|2022-05-09 12:23:40|703.8|701.4|703.06|700.66|703.8|701.4|702.94|700.54|0
1652099030000|2022-05-09 12:23:50|703.31|700.91|703.19|700.79|703.55|701.15|703.19|700.79|0
1652099040000|2022-05-09 12:24:00|703.55|701.15|704.05|701.65|704.05|701.65|703.31|700.91|0
1652099050000|2022-05-09 12:24:10|704.3|701.9|704.3|701.9|704.3|701.9|704.3|701.9|0
1652099060000|2022-05-09 12:24:20|704.05|701.65|703.31|700.91|704.05|701.65|703.31|700.91|0
1652099070000|2022-05-09 12:24:30|703.06|700.66|701.82|699.42|703.06|700.66|701.82|699.42|0
1652099080000|2022-05-09 12:24:40|701.57|699.17|701.57|699.17|701.57|699.17|701.57|699.17|0
1652099090000|2022-05-09 12:24:50|701.82|699.42|701.82|699.42|701.82|699.42|701.82|699.42|0
1652099100000|2022-05-09 12:25:00|702.07|699.67|702.56|700.16|702.56|700.16|702.07|699.67|0
1652099110000|2022-05-09 12:25:10|702.32|699.92|703.06|700.66|703.06|700.66|702.07|699.67|0
1652099120000|2022-05-09 12:25:20|703.31|700.91|703.31|700.91|703.31|700.91|703.06|700.66|0
1652099130000|2022-05-09 12:25:30|703.06|700.66|703.93|701.53|703.93|701.53|703.06|700.66|0
1652099140000|2022-05-09 12:25:40|703.55|701.15|704.05|701.65|704.05|701.65|703.55|701.15|0
1652099150000|2022-05-09 12:25:50|703.55|701.15|702.32|699.92|703.55|701.15|702.32|699.92|0
1652099160000|2022-05-09 12:26:00|702.56|700.16|702.81|700.41|702.81|700.41|702.56|700.16|0
1652099170000|2022-05-09 12:26:10|703.06|700.66|703.06|700.66|703.06|700.66|703.06|700.66|0
1652099180000|2022-05-09 12:26:20|702.94|700.54|702.32|699.92|702.94|700.54|702.32|699.92|0
1652099190000|2022-05-09 12:26:30|702.81|700.41|702.81|700.41|702.81|700.41|702.81|700.41|0
1652099200000|2022-05-09 12:26:40|703.31|700.91|703.31|700.91|703.31|700.91|703.19|700.79|0
1652099210000|2022-05-09 12:26:50|703.55|701.15|703.55|701.15|703.8|701.4|703.55|701.15|0
1652099220000|2022-05-09 12:27:00|703.93|701.53|703.8|701.4|703.93|701.53|703.68|701.28|0
1652099230000|2022-05-09 12:27:10|703.93|701.53|704.05|701.65|704.05|701.65|703.93|701.53|0
1652099240000|2022-05-09 12:27:20|703.68|701.28|703.8|701.4|703.8|701.4|703.31|700.91|0
1652099250000|2022-05-09 12:27:30|703.55|701.15|702.32|699.92|703.55|701.15|702.32|699.92|0
1652099260000|2022-05-09 12:27:40|702.07|699.67|702.07|699.67|702.07|699.67|701.82|699.42|0
1652099270000|2022-05-09 12:27:50|701.82|699.42|702.81|700.41|702.81|700.41|701.82|699.42|0
1652099280000|2022-05-09 12:28:00|702.56|700.16|702.32|699.92|702.56|700.16|702.2|699.8|0
1652099290000|2022-05-09 12:28:10|703.31|700.91|703.68|701.28|703.68|701.28|703.31|700.91|0
1652099300000|2022-05-09 12:28:20|704.79|702.39|705.04|702.64|705.28|702.88|704.79|702.39|0
1652099310000|2022-05-09 12:28:30|704.79|702.39|704.79|702.39|705.04|702.64|704.79|702.39|0
1652099320000|2022-05-09 12:28:40|705.04|702.64|704.79|702.39|705.04|702.64|704.79|702.39|0
1652099330000|2022-05-09 12:28:50|704.92|702.52|705.28|702.88|705.28|702.88|704.92|702.52|0
1652099340000|2022-05-09 12:29:00|704.92|702.52|705.28|702.88|705.28|702.88|704.92|702.52|0
1652099350000|2022-05-09 12:29:10|705.53|703.13|705.28|702.88|705.53|703.13|705.17|702.77|0
1652099360000|2022-05-09 12:29:20|706.03|703.63|706.16|703.76|706.27|703.87|706.03|703.63|0
1652099370000|2022-05-09 12:29:30|706.03|703.63|705.53|703.13|706.03|703.63|705.53|703.13|0
1652099380000|2022-05-09 12:29:40|706.03|703.63|706.03|703.63|706.03|703.63|706.03|703.63|0
1652099390000|2022-05-09 12:29:50|705.78|703.38|706.52|704.12|706.52|704.12|705.78|703.38|0
1652099400000|2022-05-09 12:30:00|706.4|704|706.27|703.87|707.02|704.62|706.27|703.87|0
1652099410000|2022-05-09 12:30:10|705.78|703.38|705.04|702.64|705.78|703.38|705.04|702.64|0
1652099420000|2022-05-09 12:30:20|704.05|701.65|704.05|701.65|704.29|701.89|703.8|701.4|0
1652099430000|2022-05-09 12:30:30|704.29|701.89|703.06|700.66|704.29|701.89|703.06|700.66|0
1652099440000|2022-05-09 12:30:40|703.31|700.91|706.77|704.37|706.77|704.37|703.31|700.91|0
1652099450000|2022-05-09 12:30:50|707.51|705.11|707.76|705.36|708.25|705.85|707.51|705.11|0
1652099460000|2022-05-09 12:31:00|707.51|705.11|708.5|706.1|708.5|706.1|707.51|705.11|0
1652099470000|2022-05-09 12:31:10|709.12|706.72|709.12|706.72|709.12|706.72|709.12|706.72|0
1652099480000|2022-05-09 12:31:20|709.24|706.84|707.14|704.74|709.24|706.84|707.14|704.74|0
1652099490000|2022-05-09 12:31:30|707.02|704.62|705.41|703.01|707.02|704.62|705.41|703.01|0
1652099500000|2022-05-09 12:31:40|705.53|703.13|704.29|701.89|705.53|703.13|704.29|701.89|0
1652099510000|2022-05-09 12:31:50|704.54|702.14|704.79|702.39|705.28|702.88|704.54|702.14|0
1652099520000|2022-05-09 12:32:00|704.29|701.89|704.05|701.65|704.54|702.14|703.43|701.03|0
1652099530000|2022-05-09 12:32:10|704.54|702.14|705.28|702.88|705.28|702.88|704.54|702.14|0
1652099540000|2022-05-09 12:32:20|706.03|703.63|706.03|703.63|706.65|704.25|706.03|703.63|0
1652099550000|2022-05-09 12:32:30|706.27|703.87|706.52|704.12|706.52|704.12|706.03|703.63|0
1652099560000|2022-05-09 12:32:40|706.77|704.37|706.27|703.87|706.77|704.37|706.27|703.87|0
1652099570000|2022-05-09 12:32:50|706.52|704.12|706.77|704.37|706.77|704.37|706.4|704|0
1652099580000|2022-05-09 12:33:00|707.02|704.62|707.02|704.62|707.02|704.62|706.52|704.12|0
1652099590000|2022-05-09 12:33:10|706.52|704.12|707.02|704.62|707.02|704.62|706.52|704.12|0
1652099600000|2022-05-09 12:33:20|706.52|704.12|706.9|704.5|707.02|704.62|706.52|704.12|0
1652099610000|2022-05-09 12:33:30|707.02|704.62|706.27|703.87|707.02|704.62|706.27|703.87|0
1652099620000|2022-05-09 12:33:40|705.41|703.01|705.28|702.88|705.41|703.01|705.28|702.88|0
1652099630000|2022-05-09 12:33:50|705.17|702.77|703.8|701.4|705.17|702.77|703.8|701.4|0
1652099640000|2022-05-09 12:34:00|704.29|701.89|703.8|701.4|704.29|701.89|703.8|701.4|0
1652099650000|2022-05-09 12:34:10|703.55|701.15|704.05|701.65|704.29|701.89|703.55|701.15|0
1652099660000|2022-05-09 12:34:20|703.55|701.15|702.81|700.41|703.55|701.15|702.81|700.41|0
1652099670000|2022-05-09 12:34:30|702.69|700.29|702.32|699.92|702.69|700.29|702.32|699.92|0
1652099680000|2022-05-09 12:34:40|703.06|700.66|703.19|700.79|703.19|700.79|703.06|700.66|0
1652099690000|2022-05-09 12:34:50|703.06|700.66|703.55|701.15|703.55|701.15|703.06|700.66|0
1652099700000|2022-05-09 12:35:00|703.8|701.4|704.54|702.14|704.54|702.14|703.8|701.4|0
1652099710000|2022-05-09 12:35:10|704.79|702.39|704.42|702.02|704.79|702.39|704.42|702.02|0
1652099720000|2022-05-09 12:35:20|704.29|701.89|704.29|701.89|704.29|701.89|704.29|701.89|0
1652099730000|2022-05-09 12:35:30|704.05|701.65|704.54|702.14|705.04|702.64|704.05|701.65|0
1652099740000|2022-05-09 12:35:40|703.8|701.4|703.31|700.91|703.8|701.4|703.31|700.91|0
1652099750000|2022-05-09 12:35:50|703.06|700.66|702.81|700.41|703.06|700.66|702.56|700.16|0
1652099760000|2022-05-09 12:36:00|703.55|701.15|703.43|701.03|704.05|701.65|703.43|701.03|0
1652099770000|2022-05-09 12:36:10|703.93|701.53|703.8|701.4|704.05|701.65|703.8|701.4|0
1652099780000|2022-05-09 12:36:20|703.31|700.91|704.29|701.89|704.29|701.89|703.31|700.91|0
1652099790000|2022-05-09 12:36:30|704.05|701.65|704.05|701.65|704.05|701.65|704.05|701.65|0
1652099800000|2022-05-09 12:36:40|704.29|701.89|703.55|701.15|704.42|702.02|703.55|701.15|0
1652099810000|2022-05-09 12:36:50|703.31|700.91|702.07|699.67|703.31|700.91|702.07|699.67|0
1652099820000|2022-05-09 12:37:00|701.82|699.42|701.57|699.17|701.82|699.42|700.83|698.43|0
1652099830000|2022-05-09 12:37:10|701.82|699.42|700.58|698.18|701.82|699.42|700.58|698.18|0
1652099840000|2022-05-09 12:37:20|700.34|697.94|700.58|698.18|700.58|698.18|700.34|697.94|0
1652099850000|2022-05-09 12:37:30|700.09|697.69|699.1|696.7|700.09|697.69|698.85|696.45|0
1652099860000|2022-05-09 12:37:40|698.61|696.21|699.35|696.95|699.35|696.95|698.61|696.21|0
1652099870000|2022-05-09 12:37:50|698.85|696.45|699.1|696.7|699.35|696.95|698.85|696.45|0
1652099880000|2022-05-09 12:38:00|699.35|696.95|699.1|696.7|699.35|696.95|699.1|696.7|0
1652099890000|2022-05-09 12:38:10|698.85|696.45|698.36|695.96|698.85|696.45|698.36|695.96|0
1652099900000|2022-05-09 12:38:20|698.11|695.71|698.49|696.09|698.49|696.09|698.11|695.71|0
1652099910000|2022-05-09 12:38:30|698.61|696.21|698.11|695.71|698.61|696.21|698.11|695.71|0
1652099920000|2022-05-09 12:38:40|698.85|696.45|698.36|695.96|698.85|696.45|698.36|695.96|0
1652099930000|2022-05-09 12:38:50|698.49|696.09|698.36|695.96|698.49|696.09|698.11|695.71|0
1652099940000|2022-05-09 12:39:00|699.1|696.7|698.85|696.45|699.1|696.7|698.85|696.45|0
1652099950000|2022-05-09 12:39:10|698.61|696.21|699.1|696.7|699.1|696.7|698.61|696.21|0
1652099960000|2022-05-09 12:39:20|699.35|696.95|699.35|696.95|699.6|697.2|699.35|696.95|0
1652099970000|2022-05-09 12:39:30|699.1|696.7|699.1|696.7|699.1|696.7|699.1|696.7|0
1652099980000|2022-05-09 12:39:40|698.85|696.45|697.37|694.97|698.85|696.45|697.37|694.97|0
1652099990000|2022-05-09 12:39:50|696.38|693.98|696.38|693.98|696.63|694.23|696.38|693.98|0
1652100000000|2022-05-09 12:40:00|696.13|693.73|694.9|692.5|696.13|693.73|694.9|692.5|0
1652100010000|2022-05-09 12:40:10|694.65|692.25|694.53|692.13|694.9|692.5|694.53|692.13|0
1652100020000|2022-05-09 12:40:20|693.79|691.39|693.05|690.65|693.79|691.39|693.05|690.65|0
1652100030000|2022-05-09 12:40:30|693.17|690.77|692.68|690.28|693.42|691.02|692.68|690.28|0
1652100040000|2022-05-09 12:40:40|692.92|690.52|692.43|690.03|692.92|690.52|692.43|690.03|0
1652100050000|2022-05-09 12:40:50|692.18|689.78|692.18|689.78|692.43|690.03|692.18|689.78|0
1652100060000|2022-05-09 12:41:00|692.92|690.52|693.42|691.02|693.42|691.02|692.92|690.52|0
1652100070000|2022-05-09 12:41:10|693.05|690.65|693.17|690.77|693.17|690.77|693.05|690.65|0
1652100080000|2022-05-09 12:41:20|692.92|690.52|692.18|689.78|692.92|690.52|691.93|689.53|0
1652100090000|2022-05-09 12:41:30|692.31|689.91|691.44|689.04|692.31|689.91|691.44|689.04|0
1652100100000|2022-05-09 12:41:40|691.19|688.79|691.19|688.79|691.69|689.29|691.19|688.79|0
1652100110000|2022-05-09 12:41:50|691.44|689.04|691.44|689.04|691.69|689.29|691.44|689.04|0
1652100120000|2022-05-09 12:42:00|691.19|688.79|690.95|688.55|691.19|688.79|690.95|688.55|0
1652100130000|2022-05-09 12:42:10|691.19|688.79|691.93|689.53|691.93|689.53|691.19|688.79|0
1652100140000|2022-05-09 12:42:20|692.43|690.03|692.43|690.03|692.68|690.28|692.43|690.03|0
1652100150000|2022-05-09 12:42:30|692.18|689.78|692.43|690.03|692.43|690.03|692.18|689.78|0
1652100160000|2022-05-09 12:42:40|692.68|690.28|693.42|691.02|693.42|691.02|692.68|690.28|0
1652100170000|2022-05-09 12:42:50|694.16|691.76|694.65|692.25|694.65|692.25|694.16|691.76|0
1652100180000|2022-05-09 12:43:00|694.9|692.5|694.65|692.25|694.9|692.5|694.65|692.25|0
1652100190000|2022-05-09 12:43:10|694.78|692.38|695.64|693.24|695.64|693.24|694.78|692.38|0
1652100200000|2022-05-09 12:43:20|696.38|693.98|696.26|693.86|696.38|693.98|696.13|693.73|0
1652100210000|2022-05-09 12:43:30|696.63|694.23|696.63|694.23|696.63|694.23|696.13|693.73|0
1652100220000|2022-05-09 12:43:40|696.88|694.48|695.89|693.49|696.88|694.48|695.64|693.24|0
1652100230000|2022-05-09 12:43:50|695.64|693.24|696.13|693.73|696.13|693.73|695.64|693.24|0
1652100240000|2022-05-09 12:44:00|695.39|692.99|695.39|692.99|695.52|693.12|695.39|692.99|0
1652100250000|2022-05-09 12:44:10|695.15|692.75|694.16|691.76|695.15|692.75|694.16|691.76|0
1652100260000|2022-05-09 12:44:20|694.29|691.89|694.65|692.25|694.65|692.25|694.16|691.76|0
1652100270000|2022-05-09 12:44:30|694.53|692.13|693.91|691.51|694.53|692.13|693.91|691.51|0
1652100280000|2022-05-09 12:44:40|694.16|691.76|694.16|691.76|694.4|692|694.16|691.76|0
1652100300000|2022-05-09 12:45:00|693.42|691.02|693.17|690.77|693.42|691.02|692.68|690.28|0
1652100310000|2022-05-09 12:45:10|693.42|691.02|692.92|690.52|693.42|691.02|692.92|690.52|0
1652100320000|2022-05-09 12:45:20|692.18|689.78|691.93|689.53|692.18|689.78|691.93|689.53|0
1652100330000|2022-05-09 12:45:30|691.69|689.29|691.69|689.29|691.93|689.53|691.69|689.29|0
1652100340000|2022-05-09 12:45:40|691.93|689.53|693.17|690.77|693.17|690.77|691.69|689.29|0
1652100350000|2022-05-09 12:45:50|693.42|691.02|693.17|690.77|693.42|691.02|693.17|690.77|0
1652100360000|2022-05-09 12:46:00|693.3|690.9|692.43|690.03|693.3|690.9|692.43|690.03|0
1652100370000|2022-05-09 12:46:10|692.92|690.52|693.91|691.51|694.16|691.76|692.92|690.52|0
1652100380000|2022-05-09 12:46:20|694.4|692|694.9|692.5|694.9|692.5|694.4|692|0
1652100390000|2022-05-09 12:46:30|695.15|692.75|694.78|692.38|695.15|692.75|694.78|692.38|0
1652100400000|2022-05-09 12:46:40|694.9|692.5|695.27|692.87|695.27|692.87|694.9|692.5|0
1652100410000|2022-05-09 12:46:50|695.39|692.99|695.64|693.24|695.64|693.24|695.39|692.99|0
1652100420000|2022-05-09 12:47:00|696.13|693.73|696.63|694.23|696.63|694.23|696.13|693.73|0
1652100430000|2022-05-09 12:47:10|696.38|693.98|697|694.6|697|694.6|696.38|693.98|0
1652100440000|2022-05-09 12:47:20|696.88|694.48|697.25|694.85|697.37|694.97|696.88|694.48|0
1652100450000|2022-05-09 12:47:30|697.12|694.72|697.37|694.97|697.62|695.22|697.12|694.72|0
1652100460000|2022-05-09 12:47:40|696.88|694.48|696.76|694.36|697|694.6|696.63|694.23|0
1652100470000|2022-05-09 12:47:50|697.12|694.72|697.12|694.72|697.37|694.97|697.12|694.72|0
1652100480000|2022-05-09 12:48:00|697.37|694.97|697.25|694.85|697.37|694.97|697.25|694.85|0
1652100490000|2022-05-09 12:48:10|697.86|695.46|697.12|694.72|697.86|695.46|697.12|694.72|0
1652100500000|2022-05-09 12:48:20|696.63|694.23|696.63|694.23|696.88|694.48|696.63|694.23|0
1652100510000|2022-05-09 12:48:30|696.51|694.11|696.51|694.11|696.63|694.23|696.51|694.11|0
1652100520000|2022-05-09 12:48:40|696.63|694.23|695.89|693.49|696.63|694.23|695.89|693.49|0
1652100530000|2022-05-09 12:48:50|695.52|693.12|696.13|693.73|696.13|693.73|695.39|692.99|0
1652100540000|2022-05-09 12:49:00|696.38|693.98|696.38|693.98|696.63|694.23|696.38|693.98|0
1652100550000|2022-05-09 12:49:10|696.63|694.23|696.51|694.11|696.88|694.48|696.51|694.11|0
1652100560000|2022-05-09 12:49:20|696.63|694.23|696.88|694.48|696.88|694.48|696.63|694.23|0
1652100570000|2022-05-09 12:49:30|697.12|694.72|695.39|692.99|697.12|694.72|695.39|692.99|0
1652100580000|2022-05-09 12:49:40|695.64|693.24|694.21|691.81|695.64|693.24|694.21|691.81|0
1652100590000|2022-05-09 12:49:50|693.83|691.43|694|691.6|694|691.6|693.76|691.36|0
1652100600000|2022-05-09 12:50:00|693.76|691.36|693.51|691.11|693.76|691.36|693.51|691.11|0
1652100610000|2022-05-09 12:50:10|692.27|689.87|692.27|689.87|692.27|689.87|692.02|689.62|0
1652100620000|2022-05-09 12:50:20|692.52|690.12|692.77|690.37|692.77|690.37|692.27|689.87|0
1652100630000|2022-05-09 12:50:30|693.26|690.86|693.26|690.86|693.26|690.86|693.14|690.74|0
1652100640000|2022-05-09 12:50:40|693.51|691.11|694.75|692.35|694.75|692.35|693.51|691.11|0
1652100650000|2022-05-09 12:50:50|694.5|692.1|694.5|692.1|694.5|692.1|694.25|691.85|0
1652100660000|2022-05-09 12:51:00|694.75|692.35|694.75|692.35|694.75|692.35|694.5|692.1|0
1652100670000|2022-05-09 12:51:10|694.5|692.1|693.14|690.74|694.5|692.1|693.14|690.74|0
1652100680000|2022-05-09 12:51:20|693.01|690.61|692.27|689.87|693.01|690.61|692.27|689.87|0
1652100690000|2022-05-09 12:51:30|692.02|689.62|691.91|689.51|692.02|689.62|691.78|689.38|0
1652100700000|2022-05-09 12:51:40|691.28|688.88|691.41|689.01|691.66|689.26|691.28|688.88|0
1652100710000|2022-05-09 12:51:50|691.78|689.38|692.52|690.12|692.52|690.12|691.78|689.38|0
1652100720000|2022-05-09 12:52:00|692.77|690.37|692.15|689.75|692.77|690.37|692.15|689.75|0
1652100730000|2022-05-09 12:52:10|691.28|688.88|691.28|688.88|691.28|688.88|691.28|688.88|0
1652100740000|2022-05-09 12:52:20|691.04|688.64|691.78|689.38|691.78|689.38|691.04|688.64|0
1652100750000|2022-05-09 12:52:30|691.53|689.13|691.28|688.88|691.53|689.13|691.28|688.88|0
1652100760000|2022-05-09 12:52:40|691.53|689.13|691.28|688.88|691.78|689.38|691.28|688.88|0
1652100770000|2022-05-09 12:52:50|691.53|689.13|691.78|689.38|692.02|689.62|691.53|689.13|0
1652100780000|2022-05-09 12:53:00|692.02|689.62|692.02|689.62|692.02|689.62|691.78|689.38|0
1652100790000|2022-05-09 12:53:10|691.28|688.88|691.04|688.64|691.28|688.88|690.54|688.14|0
1652100800000|2022-05-09 12:53:20|690.79|688.39|691.04|688.64|691.28|688.88|690.79|688.39|0
1652100810000|2022-05-09 12:53:30|691.53|689.13|691.28|688.88|692.27|689.87|691.28|688.88|0
1652100820000|2022-05-09 12:53:40|691.53|689.13|691.28|688.88|691.53|689.13|690.79|688.39|0
1652100830000|2022-05-09 12:53:50|690.79|688.39|691.03|688.63|691.28|688.88|690.79|688.39|0
1652100840000|2022-05-09 12:54:00|690.79|688.39|690.79|688.39|690.79|688.39|690.79|688.39|0
1652100850000|2022-05-09 12:54:10|691.03|688.63|691.03|688.63|691.03|688.63|691.03|688.63|0
1652100860000|2022-05-09 12:54:20|691.28|688.88|690.92|688.52|691.28|688.88|690.92|688.52|0
1652100870000|2022-05-09 12:54:30|691.03|688.63|691.28|688.88|691.53|689.13|691.03|688.63|0
1652100880000|2022-05-09 12:54:40|691.03|688.63|691.53|689.13|691.53|689.13|691.03|688.63|0
1652100890000|2022-05-09 12:54:50|691.03|688.63|690.92|688.52|691.03|688.63|690.92|688.52|0
1652100900000|2022-05-09 12:55:00|691.03|688.63|691.28|688.88|691.28|688.88|690.79|688.39|0
1652100910000|2022-05-09 12:55:10|691.53|689.13|691.78|689.38|691.78|689.38|691.28|688.88|0
1652100920000|2022-05-09 12:55:20|692.52|690.12|692.52|690.12|692.77|690.37|692.52|690.12|0
1652100930000|2022-05-09 12:55:30|692.27|689.87|692.27|689.87|692.52|690.12|692.27|689.87|0
1652100940000|2022-05-09 12:55:40|692.52|690.12|692.52|690.12|692.52|690.12|692.27|689.87|0
1652100950000|2022-05-09 12:55:50|692.77|690.37|692.27|689.87|693.01|690.61|692.27|689.87|0
1652100960000|2022-05-09 12:56:00|692.15|689.75|692.4|690|692.52|690.12|692.02|689.62|0
1652100970000|2022-05-09 12:56:10|692.52|690.12|693.76|691.36|693.76|691.36|692.52|690.12|0
1652100980000|2022-05-09 12:56:20|693.51|691.11|692.77|690.37|693.51|691.11|692.77|690.37|0
1652100990000|2022-05-09 12:56:30|693.26|690.86|693.26|690.86|693.26|690.86|693.01|690.61|0
1652101000000|2022-05-09 12:56:40|693.14|690.74|693.26|690.86|693.26|690.86|693.14|690.74|0
1652101010000|2022-05-09 12:56:50|692.4|690|692.27|689.87|692.4|690|692.02|689.62|0
1652101020000|2022-05-09 12:57:00|692.77|690.37|692.52|690.12|692.77|690.37|692.52|690.12|0
1652101030000|2022-05-09 12:57:10|692.4|690|692.77|690.37|692.77|690.37|692.4|690|0
1652101040000|2022-05-09 12:57:20|692.52|690.12|692.52|690.12|692.52|690.12|692.52|690.12|0
1652101050000|2022-05-09 12:57:30|692.89|690.49|693.26|690.86|693.51|691.11|692.89|690.49|0
1652101060000|2022-05-09 12:57:40|694|691.6|694.5|692.1|694.5|692.1|694|691.6|0
1652101070000|2022-05-09 12:57:50|694.25|691.85|694.87|692.47|695.24|692.84|694.25|691.85|0
1652101080000|2022-05-09 12:58:00|695.24|692.84|695.24|692.84|695.24|692.84|695.24|692.84|0
1652101090000|2022-05-09 12:58:10|694.99|692.59|694.75|692.35|694.99|692.59|694.75|692.35|0
1652101100000|2022-05-09 12:58:20|695.24|692.84|695.74|693.34|695.74|693.34|695.24|692.84|0
1652101110000|2022-05-09 12:58:30|695.98|693.58|695.74|693.34|695.98|693.58|695.74|693.34|0
1652101120000|2022-05-09 12:58:40|695.49|693.09|695.49|693.09|695.49|693.09|695.24|692.84|0
1652101130000|2022-05-09 12:58:50|695.74|693.34|695.98|693.58|695.98|693.58|695.74|693.34|0
1652101140000|2022-05-09 12:59:00|695.74|693.34|695.98|693.58|695.98|693.58|695.49|693.09|0
1652101150000|2022-05-09 12:59:10|695.86|693.46|695.98|693.58|695.98|693.58|695.86|693.46|0
1652101160000|2022-05-09 12:59:20|696.23|693.83|696.48|694.08|696.48|694.08|696.11|693.71|0
1652101170000|2022-05-09 12:59:30|696.73|694.33|696.73|694.33|696.73|694.33|696.73|694.33|0
1652101180000|2022-05-09 12:59:40|696.97|694.57|696.36|693.96|696.97|694.57|696.36|693.96|0
1652101190000|2022-05-09 12:59:50|696.23|693.83|696.73|694.33|696.73|694.33|696.23|693.83|0
1652101200000|2022-05-09 13:00:00|696.48|694.08|696.48|694.08|696.48|694.08|696.48|694.08|0
1652101210000|2022-05-09 13:00:10|696.23|693.83|696.23|693.83|696.23|693.83|695.86|693.46|0
1652101220000|2022-05-09 13:00:20|696.11|693.71|695.98|693.58|696.11|693.71|695.98|693.58|0
1652101230000|2022-05-09 13:00:30|696.23|693.83|696.48|694.08|696.48|694.08|695.98|693.58|0
1652101240000|2022-05-09 13:00:40|696.73|694.33|697.47|695.07|697.47|695.07|696.73|694.33|0
1652101250000|2022-05-09 13:00:50|697.22|694.82|696.48|694.08|697.22|694.82|696.48|694.08|0
1652101260000|2022-05-09 13:01:00|696.73|694.33|695.62|693.22|696.73|694.33|695.62|693.22|0
1652101270000|2022-05-09 13:01:10|695.24|692.84|696.23|693.83|696.23|693.83|695.24|692.84|0
1652101280000|2022-05-09 13:01:20|696.73|694.33|696.23|693.83|696.73|694.33|695.98|693.58|0
1652101290000|2022-05-09 13:01:30|696.48|694.08|696.73|694.33|696.97|694.57|696.48|694.08|0
1652101300000|2022-05-09 13:01:40|697.1|694.7|697.47|695.07|697.72|695.32|697.1|694.7|0
1652101310000|2022-05-09 13:01:50|697.72|695.32|698.46|696.06|698.71|696.31|697.72|695.32|0
1652101320000|2022-05-09 13:02:00|697.96|695.56|698.21|695.81|698.21|695.81|697.96|695.56|0
1652101330000|2022-05-09 13:02:10|698.46|696.06|698.46|696.06|698.71|696.31|698.21|695.81|0
1652101340000|2022-05-09 13:02:20|698.71|696.31|699.45|697.05|699.45|697.05|698.71|696.31|0
1652101350000|2022-05-09 13:02:30|699.2|696.8|698.46|696.06|699.2|696.8|698.46|696.06|0
1652101360000|2022-05-09 13:02:40|698.34|695.94|696.73|694.33|698.46|696.06|696.73|694.33|0
1652101370000|2022-05-09 13:02:50|696.48|694.08|696.73|694.33|697.22|694.82|696.48|694.08|0
1652101380000|2022-05-09 13:03:00|696.97|694.57|696.23|693.83|696.97|694.57|696.23|693.83|0
1652101390000|2022-05-09 13:03:10|695.74|693.34|695.62|693.22|695.98|693.58|695.62|693.22|0
1652101400000|2022-05-09 13:03:20|695.74|693.34|698.21|695.81|698.34|695.94|695.74|693.34|0
1652101410000|2022-05-09 13:03:30|698.09|695.69|697.72|695.32|699.2|696.8|697.72|695.32|0
1652101420000|2022-05-09 13:03:40|698.21|695.81|698.21|695.81|698.21|695.81|698.21|695.81|0
1652101430000|2022-05-09 13:03:50|697.72|695.32|698.21|695.81|698.21|695.81|697.47|695.07|0
1652101440000|2022-05-09 13:04:00|698.95|696.55|697.71|695.31|698.95|696.55|697.71|695.31|0
1652101450000|2022-05-09 13:04:10|698.21|695.81|698.21|695.81|698.34|695.94|698.09|695.69|0
1652101460000|2022-05-09 13:04:20|697.96|695.56|696.97|694.57|697.96|695.56|696.97|694.57|0
1652101470000|2022-05-09 13:04:30|696.61|694.21|697.22|694.82|697.22|694.82|696.61|694.21|0
1652101480000|2022-05-09 13:04:40|696.97|694.57|697.96|695.56|697.96|695.56|696.97|694.57|0
1652101490000|2022-05-09 13:04:50|697.71|695.31|695.49|693.09|697.71|695.31|695.49|693.09|0
1652101500000|2022-05-09 13:05:00|695.24|692.84|695.24|692.84|695.24|692.84|694.25|691.85|0
1652101510000|2022-05-09 13:05:10|695.49|693.09|695.24|692.84|695.49|693.09|695.24|692.84|0
1652101520000|2022-05-09 13:05:20|694.99|692.59|695.24|692.84|695.24|692.84|694.99|692.59|0
1652101530000|2022-05-09 13:05:30|694.75|692.35|694.99|692.59|695.24|692.84|694.75|692.35|0
1652101540000|2022-05-09 13:05:40|695.73|693.33|696.48|694.08|696.61|694.21|695.73|693.33|0
1652101550000|2022-05-09 13:05:50|696.23|693.83|696.85|694.45|696.85|694.45|696.23|693.83|0
1652101560000|2022-05-09 13:06:00|696.72|694.32|696.36|693.96|696.97|694.57|696.36|693.96|0
1652101570000|2022-05-09 13:06:10|696.48|694.08|696.23|693.83|696.48|694.08|695.98|693.58|0
1652101580000|2022-05-09 13:06:20|695.98|693.58|695.62|693.22|695.98|693.58|695.62|693.22|0
1652101590000|2022-05-09 13:06:30|695.49|693.09|695.98|693.58|696.23|693.83|695.24|692.84|0
1652101600000|2022-05-09 13:06:40|696.11|693.71|695.73|693.33|696.11|693.71|695.49|693.09|0
1652101610000|2022-05-09 13:06:50|695.62|693.22|695.37|692.97|695.73|693.33|695.37|692.97|0
1652101620000|2022-05-09 13:07:00|695.98|693.58|695.49|693.09|695.98|693.58|695.49|693.09|0
1652101630000|2022-05-09 13:07:10|695.37|692.97|695.49|693.09|695.73|693.33|695.37|692.97|0
1652101640000|2022-05-09 13:07:20|695.73|693.33|695.98|693.58|695.98|693.58|695.73|693.33|0
1652101650000|2022-05-09 13:07:30|696.23|693.83|696.97|694.57|696.97|694.57|696.23|693.83|0
1652101660000|2022-05-09 13:07:40|697.22|694.82|697.22|694.82|697.22|694.82|697.22|694.82|0
1652101670000|2022-05-09 13:07:50|696.97|694.57|697.71|695.31|697.71|695.31|696.97|694.57|0
1652101680000|2022-05-09 13:08:00|697.47|695.07|697.47|695.07|697.47|695.07|696.97|694.57|0
1652101690000|2022-05-09 13:08:10|697.71|695.31|697.96|695.56|697.96|695.56|697.71|695.31|0
1652101700000|2022-05-09 13:08:20|697.71|695.31|697.47|695.07|697.96|695.56|697.47|695.07|0
1652101710000|2022-05-09 13:08:30|697.22|694.82|696.97|694.57|697.22|694.82|696.97|694.57|0
1652101720000|2022-05-09 13:08:40|696.72|694.32|696.72|694.32|696.72|694.32|696.72|694.32|0
1652101730000|2022-05-09 13:08:50|696.48|694.08|695.98|693.58|696.48|694.08|695.98|693.58|0
1652101740000|2022-05-09 13:09:00|695.73|693.33|695.49|693.09|695.73|693.33|695.49|693.09|0
1652101750000|2022-05-09 13:09:10|695.24|692.84|695.12|692.72|695.24|692.84|694.99|692.59|0
1652101760000|2022-05-09 13:09:20|695.24|692.84|695.37|692.97|695.37|692.97|695.24|692.84|0
1652101770000|2022-05-09 13:09:30|695.49|693.09|695.24|692.84|695.49|693.09|695.24|692.84|0
1652101780000|2022-05-09 13:09:40|694.99|692.59|694.99|692.59|695.49|693.09|694.99|692.59|0
1652101790000|2022-05-09 13:09:50|695.24|692.84|695.24|692.84|695.24|692.84|694.99|692.59|0
1652101800000|2022-05-09 13:10:00|695.73|693.33|695.49|693.09|695.73|693.33|695.49|693.09|0
1652101810000|2022-05-09 13:10:10|695.62|693.22|696.48|694.08|696.48|694.08|695.49|693.09|0
1652101820000|2022-05-09 13:10:20|696.23|693.83|696.72|694.32|696.72|694.32|696.23|693.83|0
1652101830000|2022-05-09 13:10:30|696.97|694.57|696.48|694.08|696.97|694.57|696.48|694.08|0
1652101840000|2022-05-09 13:10:40|696.61|694.21|697.22|694.82|697.22|694.82|696.61|694.21|0
1652101850000|2022-05-09 13:10:50|696.97|694.57|696.72|694.32|696.97|694.57|696.72|694.32|0
1652101860000|2022-05-09 13:11:00|697.1|694.7|696.48|694.08|697.1|694.7|696.48|694.08|0
1652101870000|2022-05-09 13:11:10|696.61|694.21|696.23|693.83|696.61|694.21|696.23|693.83|0
1652101880000|2022-05-09 13:11:20|696.72|694.32|697.22|694.82|697.22|694.82|696.72|694.32|0
1652101890000|2022-05-09 13:11:30|696.72|694.32|695.98|693.58|696.72|694.32|695.98|693.58|0
1652101900000|2022-05-09 13:11:40|696.23|693.83|696.48|694.08|696.48|694.08|696.23|693.83|0
1652101910000|2022-05-09 13:11:50|696.72|694.32|696.48|694.08|696.72|694.32|696.48|694.08|0
1652101920000|2022-05-09 13:12:00|696.36|693.96|696.23|693.83|696.48|694.08|696.23|693.83|0
1652101930000|2022-05-09 13:12:10|695.98|693.58|695.49|693.09|695.98|693.58|695.49|693.09|0
1652101940000|2022-05-09 13:12:20|695.24|692.84|694.5|692.1|695.24|692.84|694.5|692.1|0
1652101950000|2022-05-09 13:12:30|694|691.6|693.51|691.11|694|691.6|693.51|691.11|0
1652101960000|2022-05-09 13:12:40|693.26|690.86|693.01|690.61|693.26|690.86|693.01|690.61|0
1652101970000|2022-05-09 13:12:50|692.77|690.37|692.02|689.62|692.77|690.37|692.02|689.62|0
1652101980000|2022-05-09 13:13:00|691.78|689.38|691.28|688.88|691.78|689.38|691.03|688.63|0
1652101990000|2022-05-09 13:13:10|691.53|689.13|691.53|689.13|692.02|689.62|691.53|689.13|0
1652102000000|2022-05-09 13:13:20|691.66|689.26|691.41|689.01|691.78|689.38|691.41|689.01|0
1652102010000|2022-05-09 13:13:30|691.28|688.88|691.41|689.01|691.41|689.01|691.28|688.88|0
1652102020000|2022-05-09 13:13:40|691.78|689.38|691.28|688.88|691.78|689.38|691.28|688.88|0
1652102030000|2022-05-09 13:13:50|691.16|688.76|691.53|689.13|691.78|689.38|691.03|688.63|0
1652102040000|2022-05-09 13:14:00|691.28|688.88|691.03|688.63|691.28|688.88|691.03|688.63|0
1652102050000|2022-05-09 13:14:10|690.54|688.14|689.55|687.15|690.54|688.14|689.55|687.15|0
1652102060000|2022-05-09 13:14:20|689.8|687.4|689.55|687.15|689.8|687.4|689.55|687.15|0
1652102070000|2022-05-09 13:14:30|689.8|687.4|690.04|687.64|690.04|687.64|689.8|687.4|0
1652102080000|2022-05-09 13:14:40|689.8|687.4|687.57|685.17|689.8|687.4|687.57|685.17|0
1652102090000|2022-05-09 13:14:50|686.83|684.43|686.83|684.43|687.32|684.92|686.83|684.43|0
1652102100000|2022-05-09 13:15:00|685.84|683.44|685.84|683.44|686.09|683.69|685.84|683.44|0
1652102110000|2022-05-09 13:15:10|687.32|684.92|687.57|685.17|687.57|685.17|686.83|684.43|0
1652102120000|2022-05-09 13:15:20|687.45|685.05|687.08|684.68|687.57|685.17|687.08|684.68|0
1652102130000|2022-05-09 13:15:30|686.83|684.43|687.32|684.92|687.32|684.92|686.83|684.43|0
1652102140000|2022-05-09 13:15:40|687.08|684.68|687.57|685.17|687.57|685.17|687.08|684.68|0
1652102150000|2022-05-09 13:15:50|687.32|684.92|686.96|684.56|687.32|684.92|686.96|684.56|0
1652102160000|2022-05-09 13:16:00|686.83|684.43|686.83|684.43|686.83|684.43|686.83|684.43|0
1652102170000|2022-05-09 13:16:10|686.58|684.18|686.09|683.69|686.58|684.18|686.09|683.69|0
1652102180000|2022-05-09 13:16:20|685.84|683.44|687.08|684.68|687.08|684.68|685.35|682.95|0
1652102190000|2022-05-09 13:16:30|687.32|684.92|687.57|685.17|687.57|685.17|687.08|684.68|0
1652102200000|2022-05-09 13:16:40|687.32|684.92|688.31|685.91|688.31|685.91|687.08|684.68|0
1652102210000|2022-05-09 13:16:50|688.07|685.67|688.31|685.91|688.56|686.16|688.07|685.67|0
1652102220000|2022-05-09 13:17:00|689.05|686.65|689.3|686.9|689.3|686.9|689.05|686.65|0
1652102230000|2022-05-09 13:17:10|690.04|687.64|689.93|687.53|690.04|687.64|689.93|687.53|0
1652102240000|2022-05-09 13:17:20|689.8|687.4|690.29|687.89|690.29|687.89|689.8|687.4|0
1652102250000|2022-05-09 13:17:30|690.54|688.14|690.29|687.89|690.54|688.14|690.29|687.89|0
1652102260000|2022-05-09 13:17:40|690.79|688.39|691.03|688.63|691.03|688.63|690.54|688.14|0
1652102270000|2022-05-09 13:17:50|691.28|688.88|691.28|688.88|691.28|688.88|691.03|688.63|0
1652102280000|2022-05-09 13:18:00|691.53|689.13|691.78|689.38|691.78|689.38|691.53|689.13|0
1652102290000|2022-05-09 13:18:10|692.76|690.36|692.65|690.25|693.01|690.61|692.65|690.25|0
1652102300000|2022-05-09 13:18:20|692.52|690.12|692.02|689.62|692.52|690.12|691.78|689.38|0
1652102310000|2022-05-09 13:18:30|692.27|689.87|691.78|689.38|692.27|689.87|691.78|689.38|0
1652102320000|2022-05-09 13:18:40|692.27|689.87|691.78|689.38|692.27|689.87|691.78|689.38|0
1652102330000|2022-05-09 13:18:50|692.02|689.62|692.27|689.87|692.27|689.87|692.02|689.62|0
1652102340000|2022-05-09 13:19:00|692.52|690.12|692.27|689.87|692.52|690.12|692.27|689.87|0
1652102350000|2022-05-09 13:19:10|692.4|690|692.76|690.36|692.76|690.36|692.27|689.87|0
1652102360000|2022-05-09 13:19:20|693.01|690.61|692.27|689.87|693.01|690.61|692.27|689.87|0
1652102370000|2022-05-09 13:19:30|692.52|690.12|692.76|690.36|692.76|690.36|692.52|690.12|0
1652102380000|2022-05-09 13:19:40|692.52|690.12|692.52|690.12|692.65|690.25|692.52|690.12|0
1652102390000|2022-05-09 13:19:50|692.76|690.36|692.76|690.36|693.01|690.61|692.76|690.36|0
1652102400000|2022-05-09 13:20:00|692.65|690.25|692.76|690.36|692.76|690.36|692.52|690.12|0
1652102410000|2022-05-09 13:20:10|693.01|690.61|694|691.6|694|691.6|693.01|690.61|0
1652102420000|2022-05-09 13:20:20|693.75|691.35|694.74|692.34|694.74|692.34|693.75|691.35|0
1652102430000|2022-05-09 13:20:30|694.5|692.1|694.63|692.23|694.63|692.23|694.5|692.1|0
1652102440000|2022-05-09 13:20:40|694.5|692.1|694.25|691.85|694.74|692.34|694.25|691.85|0
1652102450000|2022-05-09 13:20:50|694.74|692.34|694.74|692.34|694.99|692.59|694.74|692.34|0
1652102460000|2022-05-09 13:21:00|695.49|693.09|694.87|692.47|695.49|693.09|694.87|692.47|0
1652102470000|2022-05-09 13:21:10|694.74|692.34|694.5|692.1|695.12|692.72|694.5|692.1|0
1652102480000|2022-05-09 13:21:20|694.38|691.98|694.5|692.1|694.5|692.1|694.25|691.85|0
1652102490000|2022-05-09 13:21:30|694.74|692.34|694.63|692.23|694.74|692.34|694.5|692.1|0
1652102500000|2022-05-09 13:21:40|694.74|692.34|694|691.6|694.74|692.34|694|691.6|0
1652102510000|2022-05-09 13:21:50|694.25|691.85|694|691.6|694.25|691.85|694|691.6|0
1652102520000|2022-05-09 13:22:00|694.13|691.73|694|691.6|694.13|691.73|693.75|691.35|0
1652102530000|2022-05-09 13:22:10|694.5|692.1|694.74|692.34|694.87|692.47|694.5|692.1|0
1652102540000|2022-05-09 13:22:20|695.37|692.97|694.87|692.47|695.37|692.97|694.87|692.47|0
1652102550000|2022-05-09 13:22:30|695.24|692.84|694.74|692.34|695.24|692.84|694.74|692.34|0
1652102560000|2022-05-09 13:22:40|694.99|692.59|695.24|692.84|695.49|693.09|694.99|692.59|0
1652102570000|2022-05-09 13:22:50|694.99|692.59|695.24|692.84|695.24|692.84|694.99|692.59|0
1652102580000|2022-05-09 13:23:00|695.49|693.09|694.25|691.85|695.49|693.09|694.25|691.85|0
1652102590000|2022-05-09 13:23:10|694|691.6|694.74|692.34|694.74|692.34|694|691.6|0
1652102600000|2022-05-09 13:23:20|694.5|692.1|694.25|691.85|694.5|692.1|694|691.6|0
1652102610000|2022-05-09 13:23:30|694.38|691.98|694.25|691.85|694.38|691.98|694.25|691.85|0
1652102620000|2022-05-09 13:23:40|694.5|692.1|694.74|692.34|694.74|692.34|694.5|692.1|0
1652102630000|2022-05-09 13:23:50|694.5|692.1|694.5|692.1|694.5|692.1|694.25|691.85|0
1652102640000|2022-05-09 13:24:00|693.75|691.35|694|691.6|694|691.6|693.75|691.35|0
1652102650000|2022-05-09 13:24:10|693.51|691.11|693.01|690.61|693.75|691.35|693.01|690.61|0
1652102660000|2022-05-09 13:24:20|692.89|690.49|692.27|689.87|693.26|690.86|692.27|689.87|0
1652102670000|2022-05-09 13:24:30|692.02|689.62|692.27|689.87|692.27|689.87|692.02|689.62|0
1652102680000|2022-05-09 13:24:40|692.02|689.62|691.77|689.37|692.02|689.62|691.77|689.37|0
1652102690000|2022-05-09 13:24:50|691.53|689.13|691.28|688.88|691.53|689.13|691.28|688.88|0
1652102700000|2022-05-09 13:25:00|691.53|689.13|691.77|689.37|691.77|689.37|691.53|689.13|0
1652102710000|2022-05-09 13:25:10|692.02|689.62|694.25|691.85|694.74|692.34|692.02|689.62|0
1652102720000|2022-05-09 13:25:20|694.13|691.73|694.74|692.34|694.74|692.34|694.13|691.73|0
1652102730000|2022-05-09 13:25:30|694|691.6|693.75|691.35|694.25|691.85|693.51|691.11|0
1652102740000|2022-05-09 13:25:40|693.26|690.86|693.51|691.11|693.51|691.11|693.26|690.86|0
1652102750000|2022-05-09 13:25:50|693.01|690.61|692.76|690.36|693.01|690.61|692.76|690.36|0
1652102760000|2022-05-09 13:26:00|693.01|690.61|692.65|690.25|693.01|690.61|692.65|690.25|0
1652102770000|2022-05-09 13:26:10|692.02|689.62|692.27|689.87|692.76|690.36|692.02|689.62|0
1652102780000|2022-05-09 13:26:20|692.02|689.62|691.53|689.13|692.02|689.62|691.53|689.13|0
1652102790000|2022-05-09 13:26:30|691.77|689.37|691.66|689.26|691.77|689.37|691.66|689.26|0
1652102800000|2022-05-09 13:26:40|691.53|689.13|690.79|688.39|691.53|689.13|690.79|688.39|0
1652102810000|2022-05-09 13:26:50|690.54|688.14|691.03|688.63|691.03|688.63|690.54|688.14|0
1652102820000|2022-05-09 13:27:00|691.28|688.88|691.03|688.63|692.02|689.62|691.03|688.63|0
1652102830000|2022-05-09 13:27:10|691.28|688.88|691.28|688.88|691.28|688.88|691.28|688.88|0
1652102840000|2022-05-09 13:27:20|691.77|689.37|691.77|689.37|692.02|689.62|691.77|689.37|0
1652102850000|2022-05-09 13:27:30|691.53|689.13|692.27|689.87|692.27|689.87|691.53|689.13|0
1652102860000|2022-05-09 13:27:40|692.4|690|692.76|690.36|692.76|690.36|692.4|690|0
1652102870000|2022-05-09 13:27:50|692.52|690.12|690.54|688.14|692.52|690.12|690.54|688.14|0
1652102880000|2022-05-09 13:28:00|690.04|687.64|690.17|687.77|690.29|687.89|690.04|687.64|0
1652102890000|2022-05-09 13:28:10|690.29|687.89|690.79|688.39|691.03|688.63|690.29|687.89|0
1652102900000|2022-05-09 13:28:20|690.29|687.89|691.28|688.88|691.28|688.88|690.29|687.89|0
1652102910000|2022-05-09 13:28:30|691.53|689.13|691.53|689.13|691.77|689.37|691.53|689.13|0
1652102920000|2022-05-09 13:28:40|691.28|688.88|693.26|690.86|693.51|691.11|691.28|688.88|0
1652102930000|2022-05-09 13:28:50|693.75|691.35|693.51|691.11|693.75|691.35|693.26|690.86|0
1652102940000|2022-05-09 13:29:00|693.75|691.35|694.5|692.1|694.5|692.1|693.75|691.35|0
1652102950000|2022-05-09 13:29:10|693.75|691.35|693.75|691.35|693.75|691.35|693.51|691.11|0
1652102970000|2022-05-09 13:29:30|694.25|691.85|694.74|692.34|694.74|692.34|694|691.6|0
1652102980000|2022-05-09 13:29:40|694.5|692.1|695.49|693.09|695.49|693.09|694.5|692.1|0
1652102990000|2022-05-09 13:29:50|694.74|692.34|696.11|693.71|696.11|693.71|694.74|692.34|0
1652103000000|2022-05-09 13:30:00|694.87|692.47|695.49|693.09|696.23|693.83|694.87|692.47|0
1652103010000|2022-05-09 13:30:10|695.73|693.33|695.49|693.09|695.73|693.33|694.5|692.1|0
1652103020000|2022-05-09 13:30:20|698.7|696.3|697.47|695.07|699.2|696.8|696.48|694.08|0
1652103030000|2022-05-09 13:30:30|697.22|694.82|695.24|692.84|697.22|694.82|693.88|691.48|0
1652103040000|2022-05-09 13:30:40|695.12|692.72|695.24|692.84|695.24|692.84|694.5|692.1|0
1652103050000|2022-05-09 13:30:50|696.72|694.32|694.25|691.85|696.72|694.32|694.25|691.85|0
1652103060000|2022-05-09 13:31:00|694.5|692.1|692.76|690.36|694.5|692.1|692.76|690.36|0
1652103070000|2022-05-09 13:31:10|692.27|689.87|692.27|689.87|692.27|689.87|692.02|689.62|0
1652103080000|2022-05-09 13:31:20|692.52|690.12|693.01|690.61|693.01|690.61|691.53|689.13|0
1652103090000|2022-05-09 13:31:30|694.99|692.59|693.75|691.35|695.49|693.09|693.75|691.35|0
1652103100000|2022-05-09 13:31:40|694.25|691.85|695.49|693.09|695.49|693.09|693.51|691.11|0
1652103110000|2022-05-09 13:31:50|693.01|690.61|694.87|692.47|694.87|692.47|693.01|690.61|0
1652103120000|2022-05-09 13:32:00|695.37|692.97|690.79|688.39|695.37|692.97|690.79|688.39|0
1652103130000|2022-05-09 13:32:10|692.27|689.87|690.29|687.89|692.52|690.12|690.29|687.89|0
1652103140000|2022-05-09 13:32:20|692.27|689.87|693.75|691.35|693.75|691.35|691.77|689.37|0
1652103150000|2022-05-09 13:32:30|694.99|692.59|699.94|697.54|699.94|697.54|694.99|692.59|0
1652103160000|2022-05-09 13:32:40|701.18|698.78|700.07|697.67|701.18|698.78|698.46|696.06|0
1652103170000|2022-05-09 13:32:50|700.19|697.79|701.43|699.03|701.43|699.03|700.19|697.79|0
1652103180000|2022-05-09 13:33:00|701.67|699.27|704.89|702.49|704.89|702.49|701.67|699.27|0
1652103190000|2022-05-09 13:33:10|704.4|702|705.39|702.99|705.64|703.24|704.4|702|0
1652103200000|2022-05-09 13:33:20|706.38|703.98|703.16|700.76|706.38|703.98|700.93|698.53|0
1652103210000|2022-05-09 13:33:30|702.91|700.51|700.44|698.04|702.91|700.51|700.32|697.92|0
1652103220000|2022-05-09 13:33:40|703.9|701.5|703.41|701.01|703.9|701.5|703.29|700.89|0
1652103230000|2022-05-09 13:33:50|704.15|701.75|703.41|701.01|704.15|701.75|703.41|701.01|0
1652103240000|2022-05-09 13:34:00|703.16|700.76|702.42|700.02|703.16|700.76|702.17|699.77|0
1652103250000|2022-05-09 13:34:10|704.4|702|704.65|702.25|704.65|702.25|704.15|701.75|0
1652103260000|2022-05-09 13:34:20|703.78|701.38|703.41|701.01|704.15|701.75|703.41|701.01|0
1652103270000|2022-05-09 13:34:30|701.43|699.03|704.4|702|704.65|702.25|701.43|699.03|0
1652103280000|2022-05-09 13:34:40|701.43|699.03|699.94|697.54|701.43|699.03|699.94|697.54|0
1652103290000|2022-05-09 13:34:50|700.68|698.28|697.47|695.07|702.17|699.77|697.47|695.07|0
1652103300000|2022-05-09 13:35:00|695.73|693.33|694.25|691.85|695.73|693.33|693.75|691.35|0
1652103310000|2022-05-09 13:35:10|694|691.6|693.75|691.35|694.74|692.34|693.75|691.35|0
1652103320000|2022-05-09 13:35:20|695.49|693.09|694.74|692.34|695.73|693.33|694.74|692.34|0
1652103330000|2022-05-09 13:35:30|694.87|692.47|694.87|692.47|696.72|694.32|694.87|692.47|0
1652103340000|2022-05-09 13:35:40|695.49|693.09|694.5|692.1|695.49|693.09|694.5|692.1|0
1652103350000|2022-05-09 13:35:50|693.75|691.35|695.73|693.33|695.73|693.33|693.75|691.35|0
1652103360000|2022-05-09 13:36:00|695.61|693.21|697.96|695.56|697.96|695.56|695.49|693.09|0
1652103370000|2022-05-09 13:36:10|697.22|694.82|696.72|694.32|697.71|695.31|696.72|694.32|0
1652103380000|2022-05-09 13:36:20|694.99|692.59|694.5|692.1|694.99|692.59|694.5|692.1|0
1652103390000|2022-05-09 13:36:30|693.88|691.48|694|691.6|694.25|691.85|693.88|691.48|0
1652103400000|2022-05-09 13:36:40|693.26|690.86|692.52|690.12|694.5|692.1|692.52|690.12|0
1652103410000|2022-05-09 13:36:50|693.01|690.61|693.27|690.87|693.27|690.87|692.52|690.12|0
1652103420000|2022-05-09 13:37:00|694.76|692.36|696.63|694.23|697.13|694.73|694.76|692.36|0
1652103430000|2022-05-09 13:37:10|696.88|694.48|700.88|698.48|701.62|699.22|696.88|694.48|0
1652103440000|2022-05-09 13:37:20|698.78|696.38|699.89|697.49|699.89|697.49|698.78|696.38|0
1652103450000|2022-05-09 13:37:30|701.62|699.22|700.88|698.48|701.87|699.47|700.88|698.48|0
1652103460000|2022-05-09 13:37:40|698.15|695.75|699.69|697.29|699.69|697.29|697.41|695.01|0
1652103470000|2022-05-09 13:37:50|699.44|697.04|698.95|696.55|700.43|698.03|698.95|696.55|0
1652103480000|2022-05-09 13:38:00|700.43|698.03|699.69|697.29|700.43|698.03|699.44|697.04|0
1652103490000|2022-05-09 13:38:10|698.45|696.05|697.71|695.31|698.45|696.05|697.71|695.31|0
1652103500000|2022-05-09 13:38:20|696.72|694.32|694.87|692.47|696.72|694.32|694.87|692.47|0
1652103510000|2022-05-09 13:38:30|692.89|690.49|690.53|688.13|692.89|690.49|690.53|688.13|0
1652103520000|2022-05-09 13:38:40|692.02|689.62|688.8|686.4|692.02|689.62|688.8|686.4|0
1652103530000|2022-05-09 13:38:50|689.79|687.39|688.31|685.91|689.79|687.39|688.31|685.91|0
1652103540000|2022-05-09 13:39:00|687.81|685.41|683.86|681.46|688.31|685.91|683.86|681.46|0
1652103550000|2022-05-09 13:39:10|684.85|682.45|684.1|681.7|684.85|682.45|683.36|680.96|0
1652103560000|2022-05-09 13:39:20|685.34|682.94|684.85|682.45|685.34|682.94|684.1|681.7|0
1652103570000|2022-05-09 13:39:30|685.84|683.44|686.33|683.93|687.57|685.17|685.84|683.44|0
1652103580000|2022-05-09 13:39:40|687.32|684.92|688.06|685.66|688.55|686.15|687.32|684.92|0
1652103590000|2022-05-09 13:39:50|689.54|687.14|691.28|688.88|692.02|689.62|689.54|687.14|0
1652103600000|2022-05-09 13:40:00|689.79|687.39|690.78|688.38|690.78|688.38|689.79|687.39|0
1652103610000|2022-05-09 13:40:10|693.63|691.23|698.2|695.8|699.69|697.29|693.63|691.23|0
1652103620000|2022-05-09 13:40:20|699.08|696.68|698.45|696.05|699.08|696.68|698.2|695.8|0
1652103630000|2022-05-09 13:40:30|699.94|697.54|697.21|694.81|702.41|700.01|697.21|694.81|0
1652103640000|2022-05-09 13:40:40|697.71|695.31|696.35|693.95|697.71|695.31|696.11|693.71|0
1652103650000|2022-05-09 13:40:50|691.52|689.12|690.78|688.38|691.52|689.12|688.8|686.4|0
1652103660000|2022-05-09 13:41:00|691.65|689.25|689.05|686.65|692.02|689.62|689.05|686.65|0
1652103670000|2022-05-09 13:41:10|690.53|688.13|693.75|691.35|693.75|691.35|690.29|687.89|0
1652103680000|2022-05-09 13:41:20|694|691.6|695.23|692.83|695.23|692.83|694|691.6|0
1652103690000|2022-05-09 13:41:30|695.73|693.33|694.99|692.59|695.86|693.46|694.99|692.59|0
1652103700000|2022-05-09 13:41:40|693.25|690.85|694.37|691.97|694.99|692.59|693.25|690.85|0
1652103710000|2022-05-09 13:41:50|693.63|691.23|691.9|689.5|693.63|691.23|691.28|688.88|0
1652103720000|2022-05-09 13:42:00|692.76|690.36|694.49|692.09|694.49|692.09|692.76|690.36|0
1652103730000|2022-05-09 13:42:10|694.24|691.84|695.48|693.08|697.21|694.81|694.24|691.84|0
1652103740000|2022-05-09 13:42:20|696.22|693.82|695.98|693.58|696.35|693.95|695.86|693.46|0
1652103750000|2022-05-09 13:42:30|696.22|693.82|695.73|693.33|696.22|693.82|695.73|693.33|0
1652103760000|2022-05-09 13:42:40|694|691.6|693.75|691.35|694.49|692.09|693.75|691.35|0
1652103770000|2022-05-09 13:42:50|695.36|692.96|696.22|693.82|696.47|694.07|695.36|692.96|0
1652103780000|2022-05-09 13:43:00|696.97|694.57|696.47|694.07|697.21|694.81|696.47|694.07|0
1652103790000|2022-05-09 13:43:10|697.46|695.06|688.68|686.28|697.46|695.06|688.68|686.28|0
1652103800000|2022-05-09 13:43:20|690.04|687.64|693.25|690.85|693.25|690.85|690.04|687.64|0
1652103810000|2022-05-09 13:43:30|694.24|691.84|696.47|694.07|696.85|694.45|694.24|691.84|0
1652103820000|2022-05-09 13:43:40|695.23|692.83|694.24|691.84|695.23|692.83|694.24|691.84|0
1652103830000|2022-05-09 13:43:50|694.49|692.09|696.97|694.57|696.97|694.57|694.49|692.09|0
1652103840000|2022-05-09 13:44:00|698.95|696.55|696.97|694.57|698.95|696.55|696.97|694.57|0
1652103850000|2022-05-09 13:44:10|699.19|696.79|697.63|695.23|699.19|696.79|697.21|694.81|0
1652103860000|2022-05-09 13:44:20|695.65|693.25|696.67|694.27|696.67|694.27|695.65|693.25|0
1652103870000|2022-05-09 13:44:30|692.47|690.07|690.99|688.59|693.46|691.06|690.99|688.59|0
1652103880000|2022-05-09 13:44:40|692.34|689.94|694.07|691.67|695.06|692.66|692.34|689.94|0
1652103890000|2022-05-09 13:44:50|693.7|691.3|693.33|690.93|693.82|691.42|693.33|690.93|0
1652103900000|2022-05-09 13:45:00|692.47|690.07|696.3|693.9|698.03|695.63|692.47|690.07|0
1652103910000|2022-05-09 13:45:10|697.04|694.64|698.03|695.63|698.03|695.63|696.05|693.65|0
1652103920000|2022-05-09 13:45:20|699.02|696.62|701|698.6|701|698.6|699.02|696.62|0
1652103930000|2022-05-09 13:45:30|702.48|700.08|703.6|701.2|703.6|701.2|701.87|699.47|0
1652103940000|2022-05-09 13:45:40|702.98|700.58|704.21|701.81|704.21|701.81|702.73|700.33|0
1652103950000|2022-05-09 13:45:50|701.99|699.59|701.74|699.34|701.99|699.59|700.01|697.61|0
1652103960000|2022-05-09 13:46:00|702.73|700.33|703.47|701.07|703.47|701.07|702.48|700.08|0
1652103970000|2022-05-09 13:46:10|704.21|701.81|708.06|705.66|708.06|705.66|704.21|701.81|0
1652103980000|2022-05-09 13:46:20|707.93|705.53|708.8|706.4|708.8|706.4|707.93|705.53|0
1652103990000|2022-05-09 13:46:30|709.17|706.77|710.78|708.38|710.78|708.38|709.17|706.77|0
1652104000000|2022-05-09 13:46:40|709.91|707.51|711.4|709|711.4|709|709.91|707.51|0
1652104010000|2022-05-09 13:46:50|711.15|708.75|711.64|709.24|711.64|709.24|710.16|707.76|0
1652104020000|2022-05-09 13:47:00|710.9|708.5|709.41|707.01|711.03|708.63|709.41|707.01|0
1652104030000|2022-05-09 13:47:10|709.3|706.9|711.52|709.12|711.52|709.12|709.3|706.9|0
1652104040000|2022-05-09 13:47:20|711.4|709|710.9|708.5|711.4|709|710.9|708.5|0
1652104050000|2022-05-09 13:47:30|711.4|709|711.15|708.75|711.4|709|710.65|708.25|0
1652104060000|2022-05-09 13:47:40|710.16|707.76|710.04|707.64|710.16|707.76|708.55|706.15|0
1652104070000|2022-05-09 13:47:50|708.67|706.27|708.42|706.02|709.17|706.77|708.42|706.02|0
1652104080000|2022-05-09 13:48:00|709.17|706.77|711.64|709.24|711.64|709.24|709.17|706.77|0
1652104090000|2022-05-09 13:48:10|711.15|708.75|714.12|711.72|714.5|712.1|711.15|708.75|0
1652104100000|2022-05-09 13:48:20|713.62|711.22|712.39|709.99|713.62|711.22|712.14|709.74|0
1652104110000|2022-05-09 13:48:30|711.64|709.24|712.39|709.99|712.39|709.99|711.52|709.12|0
1652104120000|2022-05-09 13:48:40|712.14|709.74|712.63|710.23|712.63|710.23|711.15|708.75|0
1652104130000|2022-05-09 13:48:50|712.27|709.87|711.4|709|712.27|709.87|711.4|709|0
1652104140000|2022-05-09 13:49:00|711.15|708.75|708.18|705.78|711.64|709.24|708.18|705.78|0
1652104150000|2022-05-09 13:49:10|709.66|707.26|710.4|708|710.9|708.5|709.66|707.26|0
1652104160000|2022-05-09 13:49:20|711.15|708.75|711.4|709|711.4|709|710.16|707.76|0
1652104170000|2022-05-09 13:49:30|710.65|708.25|709.91|707.51|711.64|709.24|709.91|707.51|0
1652104180000|2022-05-09 13:49:40|709.17|706.77|710.65|708.25|710.65|708.25|709.17|706.77|0
1652104190000|2022-05-09 13:49:50|711.03|708.63|707.93|705.53|711.03|708.63|707.93|705.53|0
1652104200000|2022-05-09 13:50:00|707.19|704.79|711.15|708.75|711.15|708.75|707.19|704.79|0
1652104210000|2022-05-09 13:50:10|708.92|706.52|707.68|705.28|708.92|706.52|707.68|705.28|0
1652104220000|2022-05-09 13:50:20|708.67|706.27|708.18|705.78|708.67|706.27|708.18|705.78|0
1652104230000|2022-05-09 13:50:30|708.92|706.52|708.92|706.52|708.92|706.52|708.18|705.78|0
1652104240000|2022-05-09 13:50:40|709.91|707.51|708.67|706.27|709.91|707.51|708.67|706.27|0
1652104250000|2022-05-09 13:50:50|709.41|707.01|708.67|706.27|709.41|707.01|708.42|706.02|0
1652104260000|2022-05-09 13:51:00|709.66|707.26|709.29|706.89|710.9|708.5|709.29|706.89|0
1652104270000|2022-05-09 13:51:10|710.16|707.76|708.18|705.78|710.16|707.76|707.56|705.16|0
1652104280000|2022-05-09 13:51:20|708.55|706.15|708.18|705.78|708.55|706.15|707.68|705.28|0
1652104290000|2022-05-09 13:51:30|708.67|706.27|704.71|702.31|708.67|706.27|704.71|702.31|0
1652104300000|2022-05-09 13:51:40|703.47|701.07|698.77|696.37|703.47|701.07|697.66|695.26|0
1652104310000|2022-05-09 13:51:50|699.02|696.62|697.29|694.89|699.02|696.62|697.29|694.89|0
1652104320000|2022-05-09 13:52:00|697.91|695.51|699.89|697.49|699.89|697.49|697.91|695.51|0
1652104330000|2022-05-09 13:52:10|699.26|696.86|700.25|697.85|700.25|697.85|699.26|696.86|0
1652104340000|2022-05-09 13:52:20|699.89|697.49|700.25|697.85|701|698.6|699.02|696.62|0
1652104350000|2022-05-09 13:52:30|698.03|695.63|698.03|695.63|698.77|696.37|697.29|694.89|0
1652104360000|2022-05-09 13:52:40|698.27|695.87|698.27|695.87|698.27|695.87|697.41|695.01|0
1652104370000|2022-05-09 13:52:50|699.02|696.62|697.41|695.01|699.51|697.11|697.41|695.01|0
1652104380000|2022-05-09 13:53:00|696.79|694.39|699.26|696.86|699.26|696.86|696.54|694.14|0
1652104390000|2022-05-09 13:53:10|699.76|697.36|697.29|694.89|699.76|697.36|697.29|694.89|0
1652104400000|2022-05-09 13:53:20|696.79|694.39|693.33|690.93|696.79|694.39|693.33|690.93|0
1652104410000|2022-05-09 13:53:30|692.83|690.43|691.1|688.7|692.83|690.43|691.1|688.7|0
1652104420000|2022-05-09 13:53:40|692.34|689.94|690.11|687.71|692.34|689.94|690.11|687.71|0
1652104430000|2022-05-09 13:53:50|688.38|685.98|688.14|685.74|688.63|686.23|687.52|685.12|0
1652104440000|2022-05-09 13:54:00|688.88|686.48|691.84|689.44|691.84|689.44|687.89|685.49|0
1652104450000|2022-05-09 13:54:10|692.09|689.69|691.35|688.95|692.59|690.19|691.23|688.83|0
1652104460000|2022-05-09 13:54:20|691.48|689.08|689.87|687.47|691.48|689.08|688.63|686.23|0
1652104470000|2022-05-09 13:54:30|689.37|686.97|689.13|686.73|689.62|687.22|689.13|686.73|0
1652104480000|2022-05-09 13:54:40|689.37|686.97|690.98|688.58|690.98|688.58|689.37|686.97|0
1652104490000|2022-05-09 13:54:50|691.23|688.83|689.13|686.73|691.35|688.95|689.13|686.73|0
1652104500000|2022-05-09 13:55:00|689.62|687.22|689.37|686.97|689.87|687.47|689.37|686.97|0
1652104510000|2022-05-09 13:55:10|690.11|687.71|689.51|687.11|690.11|687.71|689.37|686.97|0
1652104520000|2022-05-09 13:55:20|690.25|687.85|691.24|688.84|691.24|688.84|690.25|687.85|0
1652104530000|2022-05-09 13:55:30|690.17|687.77|692.39|689.99|693.01|690.61|690.17|687.77|0
1652104540000|2022-05-09 13:55:40|693.25|690.85|695.73|693.33|695.73|693.33|693.25|690.85|0
1652104550000|2022-05-09 13:55:50|696.47|694.07|696.47|694.07|696.47|694.07|695.48|693.08|0
1652104560000|2022-05-09 13:56:00|696.1|693.7|694.49|692.09|696.1|693.7|694.49|692.09|0
1652104570000|2022-05-09 13:56:10|696.1|693.7|694|691.6|696.1|693.7|694|691.6|0
1652104580000|2022-05-09 13:56:20|694.74|692.34|695.73|693.33|695.73|693.33|694.74|692.34|0
1652104590000|2022-05-09 13:56:30|695.48|693.08|697.21|694.81|697.21|694.81|695.48|693.08|0
1652104600000|2022-05-09 13:56:40|696.97|694.57|696.97|694.57|697.46|695.06|695.98|693.58|0
1652104610000|2022-05-09 13:56:50|696.22|693.82|698.08|695.68|698.2|695.8|696.22|693.82|0
1652104620000|2022-05-09 13:57:00|696.85|694.45|699.44|697.04|699.44|697.04|696.85|694.45|0
1652104630000|2022-05-09 13:57:10|698.95|696.55|699.19|696.79|699.32|696.92|697.96|695.56|0
1652104640000|2022-05-09 13:57:20|699.44|697.04|696.6|694.2|699.44|697.04|696.6|694.2|0
1652104650000|2022-05-09 13:57:30|698.45|696.05|699.94|697.54|699.94|697.54|698.45|696.05|0
1652104660000|2022-05-09 13:57:40|699.82|697.42|701.3|698.9|701.3|698.9|699.82|697.42|0
1652104670000|2022-05-09 13:57:50|701.06|698.66|700.93|698.53|702.91|700.51|700.93|698.53|0
1652104680000|2022-05-09 13:58:00|701.17|698.77|699.94|697.54|701.17|698.77|698.45|696.05|0
1652104690000|2022-05-09 13:58:10|698.2|695.8|696.47|694.07|698.2|695.8|696.47|694.07|0
1652104700000|2022-05-09 13:58:20|697.46|695.06|697.46|695.06|697.46|695.06|696.47|694.07|0
1652104710000|2022-05-09 13:58:30|698.45|696.05|696.97|694.57|698.45|696.05|696.97|694.57|0
1652104720000|2022-05-09 13:58:40|692.02|689.62|693.25|690.85|693.25|690.85|691.16|688.76|0
1652104730000|2022-05-09 13:58:50|694.99|692.59|694.62|692.22|695.48|693.08|694.49|692.09|0
1652104740000|2022-05-09 13:59:00|694.24|691.84|696.97|694.57|697.46|695.06|694.24|691.84|0
1652104750000|2022-05-09 13:59:10|697.71|695.31|697.71|695.31|697.71|695.31|697.71|695.31|0
1652104760000|2022-05-09 13:59:20|697.96|695.56|698.7|696.3|698.95|696.55|697.71|695.31|0
1652104770000|2022-05-09 13:59:30|698.95|696.55|698.45|696.05|698.95|696.55|698.45|696.05|0
1652104780000|2022-05-09 13:59:40|698.95|696.55|698.2|695.8|698.95|696.55|696.72|694.32|0
1652104790000|2022-05-09 13:59:50|698.83|696.43|697.46|695.06|698.83|696.43|697.46|695.06|0
1652104800000|2022-05-09 14:00:00|698.7|696.3|701.3|698.9|701.3|698.9|698.7|696.3|0
1652104810000|2022-05-09 14:00:10|701.92|699.52|703.4|701|703.4|701|701.92|699.52|0
1652104820000|2022-05-09 14:00:20|705.27|702.87|706.01|703.61|706.13|703.73|705.27|702.87|0
1652104830000|2022-05-09 14:00:30|706.13|703.73|704.89|702.49|706.13|703.73|704.89|702.49|0
1652104840000|2022-05-09 14:00:40|704.39|701.99|705.02|702.62|705.63|703.23|704.39|701.99|0
1652104850000|2022-05-09 14:00:50|705.38|702.98|706.62|704.22|706.62|704.22|705.38|702.98|0
1652104860000|2022-05-09 14:01:00|707.99|705.59|707.61|705.21|708.36|705.96|707.37|704.97|0
1652104870000|2022-05-09 14:01:10|705.63|703.23|704.39|701.99|705.63|703.23|703.65|701.25|0
1652104880000|2022-05-09 14:01:20|705.14|702.74|706.38|703.98|706.38|703.98|704.64|702.24|0
1652104890000|2022-05-09 14:01:30|704.27|701.87|697.34|694.94|704.27|701.87|697.34|694.94|0
1652104900000|2022-05-09 14:01:40|698.2|695.8|700.18|697.78|700.18|697.78|698.2|695.8|0
1652104910000|2022-05-09 14:01:50|702.91|700.51|700.93|698.53|702.91|700.51|700.93|698.53|0
1652104920000|2022-05-09 14:02:00|698.83|696.43|698.45|696.05|698.83|696.43|693.75|691.35|0
1652104930000|2022-05-09 14:02:10|698.95|696.55|698.7|696.3|699.57|697.17|698.7|696.3|0
1652104940000|2022-05-09 14:02:20|700.68|698.28|699.19|696.79|700.68|698.28|699.19|696.79|0
1652104950000|2022-05-09 14:02:30|701.42|699.02|702.91|700.51|702.91|700.51|701.42|699.02|0
1652104960000|2022-05-09 14:02:40|701.42|699.02|699.94|697.54|701.92|699.52|699.94|697.54|0
1652104970000|2022-05-09 14:02:50|699.82|697.42|696.97|694.57|699.82|697.42|696.97|694.57|0
1652104980000|2022-05-09 14:03:00|695.11|692.71|695.48|693.08|695.73|693.33|695.11|692.71|0
1652104990000|2022-05-09 14:03:10|698.2|695.8|699.32|696.92|699.32|696.92|698.2|695.8|0
1652105000000|2022-05-09 14:03:20|700.06|697.66|697.46|695.06|700.06|697.66|697.46|695.06|0
1652105010000|2022-05-09 14:03:30|696.47|694.07|695.48|693.08|696.47|694.07|695.48|693.08|0
1652105020000|2022-05-09 14:03:40|695.36|692.96|695.48|693.08|695.48|693.08|694.12|691.72|0
1652105030000|2022-05-09 14:03:50|696.72|694.32|694.49|692.09|696.72|694.32|694.49|692.09|0
1652105040000|2022-05-09 14:04:00|695.23|692.83|693.75|691.35|695.48|693.08|693.75|691.35|0
1652105050000|2022-05-09 14:04:10|694.49|692.09|697.59|695.19|697.59|695.19|694.49|692.09|0
1652105060000|2022-05-09 14:04:20|697.71|695.31|699.94|697.54|699.94|697.54|697.09|694.69|0
1652105070000|2022-05-09 14:04:30|700.43|698.03|701.17|698.77|701.17|698.77|700.43|698.03|0
1652105080000|2022-05-09 14:04:40|702.66|700.26|701.92|699.52|702.66|700.26|701.92|699.52|0
1652105090000|2022-05-09 14:04:50|704.39|701.99|702.91|700.51|704.77|702.37|702.91|700.51|0
1652105100000|2022-05-09 14:05:00|703.15|700.75|701.17|698.77|703.15|700.75|700.43|698.03|0
1652105110000|2022-05-09 14:05:10|701.67|699.27|699.94|697.54|701.67|699.27|699.94|697.54|0
1652105120000|2022-05-09 14:05:20|700.43|698.03|701.42|699.02|701.42|699.02|700.43|698.03|0
1652105130000|2022-05-09 14:05:30|701.92|699.52|700.68|698.28|701.92|699.52|700.68|698.28|0
1652105140000|2022-05-09 14:05:40|701.17|698.77|700.93|698.53|701.17|698.77|700.43|698.03|0
1652105150000|2022-05-09 14:05:50|701.42|699.02|699.69|697.29|701.67|699.27|699.69|697.29|0
1652105160000|2022-05-09 14:06:00|700.68|698.28|702.66|700.26|702.66|700.26|700.68|698.28|0
1652105170000|2022-05-09 14:06:10|703.9|701.5|704.78|702.38|704.78|702.38|703.05|700.65|0
1652105180000|2022-05-09 14:06:20|705.27|702.87|705.16|702.76|706.26|703.86|705.03|702.63|0
1652105190000|2022-05-09 14:06:30|704.28|701.88|704.78|702.38|705.03|702.63|704.28|701.88|0
1652105200000|2022-05-09 14:06:40|705.77|703.37|703.79|701.39|705.77|703.37|703.54|701.14|0
1652105210000|2022-05-09 14:06:50|704.32|701.92|705.56|703.16|705.56|703.16|704.32|701.92|0
1652105220000|2022-05-09 14:07:00|705.81|703.41|705.44|703.04|705.81|703.41|705.44|703.04|0
1652105230000|2022-05-09 14:07:10|705.93|703.53|706.55|704.15|707.04|704.64|705.81|703.41|0
1652105240000|2022-05-09 14:07:20|707.29|704.89|707.78|705.38|707.78|705.38|707.29|704.89|0
1652105250000|2022-05-09 14:07:30|707.04|704.64|708.03|705.63|708.03|705.63|707.04|704.64|0
1652105260000|2022-05-09 14:07:40|709.02|706.62|708.9|706.5|709.02|706.62|708.77|706.37|0
1652105270000|2022-05-09 14:07:50|709.02|706.62|710.75|708.35|710.75|708.35|709.02|706.62|0
1652105280000|2022-05-09 14:08:00|711.25|708.85|710.51|708.11|711.25|708.85|710.26|707.86|0
1652105290000|2022-05-09 14:08:10|711.25|708.85|710.75|708.35|711.25|708.85|710.75|708.35|0
1652105300000|2022-05-09 14:08:20|710.01|707.61|709.52|707.12|710.26|707.86|709.52|707.12|0
1652105310000|2022-05-09 14:08:30|710.26|707.86|711.25|708.85|711.25|708.85|710.26|707.86|0
1652105320000|2022-05-09 14:08:40|711.5|709.1|713.23|710.83|713.23|710.83|711.5|709.1|0
1652105330000|2022-05-09 14:08:50|712.98|710.58|713.6|711.2|713.97|711.57|712.73|710.33|0
1652105340000|2022-05-09 14:09:00|713.97|711.57|714.47|712.07|714.96|712.56|713.97|711.57|0
1652105350000|2022-05-09 14:09:10|714.96|712.56|716.2|713.8|716.2|713.8|714.59|712.19|0
1652105360000|2022-05-09 14:09:20|717.44|715.04|716.45|714.05|717.44|715.04|716.2|713.8|0
1652105370000|2022-05-09 14:09:30|715.95|713.55|716.94|714.54|716.94|714.54|715.95|713.55|0
1652105380000|2022-05-09 14:09:40|716.69|714.29|716.94|714.54|716.94|714.54|715.95|713.55|0
1652105390000|2022-05-09 14:09:50|716.69|714.29|717.32|714.92|717.32|714.92|716.45|714.05|0
1652105400000|2022-05-09 14:10:00|717.68|715.28|714.71|712.31|717.68|715.28|714.71|712.31|0
1652105410000|2022-05-09 14:10:10|713.97|711.57|715.09|712.69|715.09|712.69|713.97|711.57|0
1652105420000|2022-05-09 14:10:20|714.96|712.56|714.43|712.03|714.96|712.56|714.43|712.03|0
1652105430000|2022-05-09 14:10:30|713.13|710.73|711.4|709|713.13|710.73|710.91|708.51|0
1652105440000|2022-05-09 14:10:40|712.02|709.62|710.41|708.01|712.02|709.62|710.17|707.77|0
1652105450000|2022-05-09 14:10:50|710.91|708.51|711.65|709.25|711.65|709.25|710.91|708.51|0
1652105460000|2022-05-09 14:11:00|711.9|709.5|711.15|708.75|712.77|710.37|711.15|708.75|0
1652105470000|2022-05-09 14:11:10|710.17|707.77|710.41|708.01|710.41|708.01|708.07|705.67|0
1652105480000|2022-05-09 14:11:20|708.93|706.53|708.64|706.24|708.93|706.53|708.03|705.63|0
1652105490000|2022-05-09 14:11:30|709.63|707.23|708.89|706.49|709.63|707.23|708.89|706.49|0
1652105500000|2022-05-09 14:11:40|709.14|706.74|709.63|707.23|710.01|707.61|709.14|706.74|0
1652105510000|2022-05-09 14:11:50|709.14|706.74|709.63|707.23|709.63|707.23|708.77|706.37|0
1652105520000|2022-05-09 14:12:00|709.88|707.48|711.11|708.71|711.11|708.71|709.88|707.48|0
1652105530000|2022-05-09 14:12:10|711.24|708.84|711.36|708.96|711.36|708.96|710.87|708.47|0
1652105540000|2022-05-09 14:12:20|708.15|705.75|709.38|706.98|709.38|706.98|708.15|705.75|0
1652105550000|2022-05-09 14:12:30|709.27|706.87|711.11|708.71|711.36|708.96|709.27|706.87|0
1652105560000|2022-05-09 14:12:40|711.61|709.21|709.38|706.98|711.61|709.21|709.38|706.98|0
1652105570000|2022-05-09 14:12:50|706.91|704.51|705.18|702.78|706.91|704.51|705.06|702.66|0
1652105580000|2022-05-09 14:13:00|705.43|703.03|705.18|702.78|705.68|703.28|705.18|702.78|0
1652105590000|2022-05-09 14:13:10|704.94|702.54|700.98|698.58|704.94|702.54|700.98|698.58|0
1652105600000|2022-05-09 14:13:20|700.49|698.09|699.5|697.1|700.49|698.09|699.26|696.86|0
1652105610000|2022-05-09 14:13:30|700|697.6|701.61|699.21|701.61|699.21|700|697.6|0
1652105620000|2022-05-09 14:13:40|701.72|699.32|704.19|701.79|704.19|701.79|701.72|699.32|0
1652105630000|2022-05-09 14:13:50|702.96|700.56|703.95|701.55|703.95|701.55|702.22|699.82|0
1652105640000|2022-05-09 14:14:00|703.83|701.43|702.47|700.07|703.83|701.43|702.22|699.82|0
1652105650000|2022-05-09 14:14:10|702.71|700.31|701.85|699.45|702.71|700.31|701.85|699.45|0
1652105660000|2022-05-09 14:14:20|701.97|699.57|701.72|699.32|702.22|699.82|701.72|699.32|0
1652105670000|2022-05-09 14:14:30|701.23|698.83|700.98|698.58|701.23|698.83|700.98|698.58|0
1652105680000|2022-05-09 14:14:40|701.36|698.96|702.22|699.82|702.47|700.07|701.36|698.96|0
1652105690000|2022-05-09 14:14:50|702.47|700.07|703.7|701.3|703.7|701.3|702.47|700.07|0
1652105700000|2022-05-09 14:15:00|704.69|702.29|705.43|703.03|705.43|703.03|704.69|702.29|0
1652105710000|2022-05-09 14:15:10|702.96|700.56|701.97|699.57|702.96|700.56|701.48|699.08|0
1652105720000|2022-05-09 14:15:20|702.47|700.07|704.69|702.29|704.69|702.29|702.47|700.07|0
1652105730000|2022-05-09 14:15:30|705.56|703.16|706.91|704.51|708.15|705.75|705.56|703.16|0
1652105740000|2022-05-09 14:15:40|706.67|704.27|705.81|703.41|706.67|704.27|705.81|703.41|0
1652105750000|2022-05-09 14:15:50|705.92|703.52|704.19|701.79|705.92|703.52|702.22|699.82|0
1652105760000|2022-05-09 14:16:00|705.18|702.78|702.96|700.56|705.56|703.16|702.96|700.56|0
1652105770000|2022-05-09 14:16:10|702.84|700.44|699.75|697.35|702.84|700.44|699.26|696.86|0
1652105780000|2022-05-09 14:16:20|699.88|697.48|701.23|698.83|701.23|698.83|699.88|697.48|0
1652105790000|2022-05-09 14:16:30|701.72|699.32|704.69|702.29|704.69|702.29|701.72|699.32|0
1652105800000|2022-05-09 14:16:40|705.43|703.03|704.44|702.04|705.43|703.03|703.95|701.55|0
1652105810000|2022-05-09 14:16:50|702.96|700.56|702.96|700.56|703.21|700.81|702.71|700.31|0
1652105820000|2022-05-09 14:17:00|701.97|699.57|703.45|701.05|703.45|701.05|701.72|699.32|0
1652105830000|2022-05-09 14:17:10|703.21|700.81|702.47|700.07|703.21|700.81|702.1|699.7|0
1652105840000|2022-05-09 14:17:20|701.72|699.32|703.95|701.55|703.95|701.55|701.72|699.32|0
1652105850000|2022-05-09 14:17:30|704.44|702.04|704.69|702.29|704.94|702.54|704.44|702.04|0
1652105860000|2022-05-09 14:17:40|704.94|702.54|706.42|704.02|706.42|704.02|704.94|702.54|0
1652105870000|2022-05-09 14:17:50|705.68|703.28|707.16|704.76|707.16|704.76|705.68|703.28|0
1652105880000|2022-05-09 14:18:00|707.65|705.25|709.63|707.23|709.63|707.23|707.65|705.25|0
1652105890000|2022-05-09 14:18:10|709.38|706.98|711.11|708.71|711.11|708.71|709.38|706.98|0
1652105900000|2022-05-09 14:18:20|710.75|708.35|710.13|707.73|711.11|708.71|710.13|707.73|0
1652105910000|2022-05-09 14:18:30|709.38|706.98|709.88|707.48|709.88|707.48|709.38|706.98|0
1652105920000|2022-05-09 14:18:40|710.13|707.73|709.51|707.11|710.62|708.22|709.51|707.11|0
1652105930000|2022-05-09 14:18:50|709.63|707.23|708.89|706.49|711.11|708.71|708.89|706.49|0
1652105940000|2022-05-09 14:19:00|709.63|707.23|711|708.6|711.11|708.71|709.63|707.23|0
1652105950000|2022-05-09 14:19:10|711.86|709.46|710.87|708.47|711.86|709.46|710.62|708.22|0
1652105960000|2022-05-09 14:19:20|709.63|707.23|708.15|705.75|709.63|707.23|708.15|705.75|0
1652105970000|2022-05-09 14:19:30|709.38|706.98|711.36|708.96|712.1|709.7|709.38|706.98|0
1652105980000|2022-05-09 14:19:40|711.86|709.46|713.22|710.82|713.22|710.82|711.86|709.46|0
1652105990000|2022-05-09 14:19:50|712.1|709.7|711|708.6|712.1|709.7|710.87|708.47|0
1652106000000|2022-05-09 14:20:00|711.61|709.21|713.09|710.69|713.09|710.69|711.61|709.21|0
1652106010000|2022-05-09 14:20:10|712.35|709.95|710.37|707.97|712.35|709.95|709.63|707.23|0
1652106020000|2022-05-09 14:20:20|711.74|709.34|712.85|710.45|712.85|710.45|711.74|709.34|0
1652106030000|2022-05-09 14:20:30|712.48|710.08|713.83|711.43|713.83|711.43|712.48|710.08|0
1652106040000|2022-05-09 14:20:40|714.33|711.93|714.33|711.93|714.58|712.18|714.33|711.93|0
1652106050000|2022-05-09 14:20:50|714.7|712.3|713.34|710.94|714.7|712.3|711.61|709.21|0
1652106060000|2022-05-09 14:21:00|712.1|709.7|711.74|709.34|712.1|709.7|711.61|709.21|0
1652106070000|2022-05-09 14:21:10|712.35|709.95|713.34|710.94|713.34|710.94|712.35|709.95|0
1652106080000|2022-05-09 14:21:20|712.6|710.2|711.36|708.96|712.6|710.2|710.87|708.47|0
1652106090000|2022-05-09 14:21:30|709.27|706.87|710.62|708.22|710.62|708.22|709.27|706.87|0
1652106100000|2022-05-09 14:21:40|711.61|709.21|711.36|708.96|712.1|709.7|711.11|708.71|0
1652106110000|2022-05-09 14:21:50|710.87|708.47|710.37|707.97|711.11|708.71|710.13|707.73|0
1652106120000|2022-05-09 14:22:00|708.39|705.99|709.14|706.74|709.63|707.23|708.39|705.99|0
1652106130000|2022-05-09 14:22:10|710.62|708.22|712.84|710.44|712.84|710.44|710.62|708.22|0
1652106140000|2022-05-09 14:22:20|711.86|709.46|713.34|710.94|713.34|710.94|711.86|709.46|0
1652106150000|2022-05-09 14:22:30|713.59|711.19|713.83|711.43|714.58|712.18|713.59|711.19|0
1652106160000|2022-05-09 14:22:40|714.33|711.93|713.59|711.19|714.33|711.93|712.84|710.44|0
1652106170000|2022-05-09 14:22:50|714.58|712.18|716.06|713.66|716.06|713.66|714.58|712.18|0
1652106180000|2022-05-09 14:23:00|716.31|713.91|716.8|714.4|717.05|714.65|716.31|713.91|0
1652106190000|2022-05-09 14:23:10|716.55|714.15|715.81|713.41|716.8|714.4|715.81|713.41|0
1652106200000|2022-05-09 14:23:20|716.06|713.66|716.31|713.91|716.31|713.91|715.57|713.17|0
1652106210000|2022-05-09 14:23:30|716.55|714.15|716.06|713.66|716.8|714.4|716.06|713.66|0
1652106220000|2022-05-09 14:23:40|716.55|714.15|716.8|714.4|717.05|714.65|716.55|714.15|0
1652106230000|2022-05-09 14:23:50|716.31|713.91|716.55|714.15|717.05|714.65|716.31|713.91|0
1652106240000|2022-05-09 14:24:00|716.06|713.66|718.29|715.89|718.29|715.89|716.06|713.66|0
1652106250000|2022-05-09 14:24:10|717.79|715.39|716.93|714.53|717.79|715.39|716.93|714.53|0
1652106260000|2022-05-09 14:24:20|716.06|713.66|717.54|715.14|717.54|715.14|716.06|713.66|0
1652106270000|2022-05-09 14:24:30|717.67|715.27|718.04|715.64|718.29|715.89|717.54|715.14|0
1652106280000|2022-05-09 14:24:40|719.52|717.12|719.77|717.37|720.02|717.62|719.52|717.12|0
1652106290000|2022-05-09 14:24:50|720.27|717.87|720.51|718.11|720.51|718.11|720.27|717.87|0
1652106300000|2022-05-09 14:25:00|721.75|719.35|718.53|716.13|721.75|719.35|718.53|716.13|0
1652106310000|2022-05-09 14:25:10|718.29|715.89|720.02|717.62|720.02|717.62|718.04|715.64|0
1652106320000|2022-05-09 14:25:20|719.77|717.37|719.52|717.12|719.77|717.37|717.79|715.39|0
1652106330000|2022-05-09 14:25:30|718.78|716.38|718.78|716.38|718.78|716.38|718.53|716.13|0
1652106340000|2022-05-09 14:25:40|718.53|716.13|718.78|716.38|718.78|716.38|717.79|715.39|0
1652106350000|2022-05-09 14:25:50|719.52|717.12|719.28|716.88|719.52|717.12|718.53|716.13|0
1652106360000|2022-05-09 14:26:00|716.55|714.15|716.55|714.15|716.8|714.4|716.31|713.91|0
1652106370000|2022-05-09 14:26:10|716.31|713.91|716.55|714.15|716.8|714.4|716.31|713.91|0
1652106380000|2022-05-09 14:26:20|716.8|714.4|715.32|712.92|717.05|714.65|715.32|712.92|0
1652106390000|2022-05-09 14:26:30|716.06|713.66|716.8|714.4|716.8|714.4|716.06|713.66|0
1652106400000|2022-05-09 14:26:40|715.69|713.29|717.79|715.39|718.78|716.38|715.69|713.29|0
1652106410000|2022-05-09 14:26:50|718.53|716.13|717.05|714.65|718.53|716.13|715.81|713.41|0
1652106420000|2022-05-09 14:27:00|716.8|714.4|717.05|714.65|717.05|714.65|716.06|713.66|0
1652106430000|2022-05-09 14:27:10|717.3|714.9|718.29|715.89|718.29|715.89|717.3|714.9|0
1652106440000|2022-05-09 14:27:20|717.92|715.52|716.55|714.15|717.92|715.52|716.31|713.91|0
1652106450000|2022-05-09 14:27:30|717.3|714.9|717.05|714.65|717.43|715.03|716.8|714.4|0
1652106460000|2022-05-09 14:27:40|717.54|715.14|716.55|714.15|717.54|715.14|716.55|714.15|0
1652106470000|2022-05-09 14:27:50|717.18|714.78|717.05|714.65|717.79|715.39|717.05|714.65|0
1652106480000|2022-05-09 14:28:00|717.67|715.27|719.03|716.63|719.03|716.63|717.67|715.27|0
1652106490000|2022-05-09 14:28:10|719.77|717.37|720.15|717.75|720.27|717.87|719.77|717.37|0
1652106500000|2022-05-09 14:28:20|720.27|717.87|718.04|715.64|720.76|718.36|718.04|715.64|0
1652106510000|2022-05-09 14:28:30|719.03|716.63|719.65|717.25|719.65|717.25|718.53|716.13|0
1652106520000|2022-05-09 14:28:40|719.52|717.12|720.76|718.36|721.01|718.61|719.52|717.12|0
1652106530000|2022-05-09 14:28:50|721.01|718.61|722.25|719.85|722.25|719.85|721.01|718.61|0
1652106540000|2022-05-09 14:29:00|722.74|720.34|722.49|720.09|723.24|720.84|722.49|720.09|0
1652106550000|2022-05-09 14:29:10|722.99|720.59|724.47|722.07|724.47|722.07|722.99|720.59|0
1652106560000|2022-05-09 14:29:20|722|719.6|723.48|721.08|723.98|721.58|722|719.6|0
1652106570000|2022-05-09 14:29:30|723.73|721.33|723.98|721.58|724.23|721.83|723.73|721.33|0
1652106580000|2022-05-09 14:29:40|724.23|721.83|723.73|721.33|724.23|721.83|723.73|721.33|0
1652106590000|2022-05-09 14:29:50|722.25|719.85|722.49|720.09|722.74|720.34|722.25|719.85|0
1652106600000|2022-05-09 14:30:00|724.35|721.95|724.97|722.57|724.97|722.57|724.35|721.95|0
1652106610000|2022-05-09 14:30:10|725.46|723.06|726.21|723.81|726.21|723.81|725.46|723.06|0
1652106620000|2022-05-09 14:30:20|726.45|724.05|726.21|723.81|726.45|724.05|726.21|723.81|0
1652106630000|2022-05-09 14:30:30|726.45|724.05|723.98|721.58|726.45|724.05|723.98|721.58|0
1652106640000|2022-05-09 14:30:40|724.97|722.57|725.46|723.06|725.46|723.06|724.97|722.57|0
1652106650000|2022-05-09 14:30:50|724.97|722.57|724.85|722.45|724.97|722.57|723.98|721.58|0
1652106660000|2022-05-09 14:31:00|723.98|721.58|724.72|722.32|724.72|722.32|723.98|721.58|0
1652106670000|2022-05-09 14:31:10|724.85|722.45|724.11|721.71|724.85|722.45|724.11|721.71|0
1652106680000|2022-05-09 14:31:20|724.23|721.83|724.23|721.83|724.97|722.57|724.23|721.83|0
1652106690000|2022-05-09 14:31:30|724.72|722.32|724.72|722.32|724.72|722.32|724.72|722.32|0
1652106700000|2022-05-09 14:31:40|723.98|721.58|723.61|721.21|723.98|721.58|723.24|720.84|0
1652106710000|2022-05-09 14:31:50|724.23|721.83|724.97|722.57|724.97|722.57|724.23|721.83|0
1652106720000|2022-05-09 14:32:00|725.71|723.31|725.46|723.06|725.71|723.31|725.46|723.06|0
1652106730000|2022-05-09 14:32:10|724.47|722.07|725.22|722.82|725.22|722.82|724.47|722.07|0
1652106740000|2022-05-09 14:32:20|725.71|723.31|726.21|723.81|726.45|724.05|725.46|723.06|0
1652106750000|2022-05-09 14:32:30|725.84|723.44|725.59|723.19|725.84|723.44|725.59|723.19|0
1652106760000|2022-05-09 14:32:40|726.21|723.81|726.45|724.05|726.45|724.05|726.21|723.81|0
1652106770000|2022-05-09 14:32:50|726.7|724.3|726.7|724.3|726.95|724.55|726.45|724.05|0
1652106780000|2022-05-09 14:33:00|728.43|726.03|726.83|724.43|728.43|726.03|726.83|724.43|0
1652106790000|2022-05-09 14:33:10|725.71|723.31|726.21|723.81|726.21|723.81|725.1|722.7|0
1652106800000|2022-05-09 14:33:20|726.45|724.05|725.96|723.56|726.45|724.05|725.22|722.82|0
1652106810000|2022-05-09 14:33:30|725.22|722.82|725.96|723.56|725.96|723.56|725.22|722.82|0
1652106820000|2022-05-09 14:33:40|725.59|723.19|726.45|724.05|726.45|724.05|725.59|723.19|0
1652106830000|2022-05-09 14:33:50|726.21|723.81|725.96|723.56|726.21|723.81|725.71|723.31|0
1652106840000|2022-05-09 14:34:00|726.33|723.93|726.45|724.05|726.45|724.05|725.71|723.31|0
1652106850000|2022-05-09 14:34:10|726.21|723.81|725.71|723.31|726.7|724.3|725.71|723.31|0
1652106860000|2022-05-09 14:34:20|725.22|722.82|725.1|722.7|725.46|723.06|725.1|722.7|0
1652106870000|2022-05-09 14:34:30|724.97|722.57|721.01|718.61|724.97|722.57|721.01|718.61|0
1652106880000|2022-05-09 14:34:40|721.5|719.1|720.02|717.62|721.75|719.35|720.02|717.62|0
1652106890000|2022-05-09 14:34:50|720.27|717.87|720.76|718.36|721.01|718.61|720.27|717.87|0
1652106900000|2022-05-09 14:35:00|721.63|719.23|722.74|720.34|722.99|720.59|721.63|719.23|0
1652106910000|2022-05-09 14:35:10|721.75|719.35|722.49|720.09|722.49|720.09|721.75|719.35|0
1652106920000|2022-05-09 14:35:20|722|719.6|720.76|718.36|722|719.6|720.76|718.36|0
1652106930000|2022-05-09 14:35:30|720.39|717.99|721.5|719.1|721.5|719.1|720.39|717.99|0
1652106940000|2022-05-09 14:35:40|721.63|719.23|721.25|718.85|721.75|719.35|721.25|718.85|0
1652106950000|2022-05-09 14:35:50|721.14|718.74|721.5|719.1|721.5|719.1|721.14|718.74|0
1652106960000|2022-05-09 14:36:00|722.62|720.22|722.74|720.34|723.73|721.33|722.62|720.22|0
1652106970000|2022-05-09 14:36:10|722.49|720.09|723.36|720.96|723.36|720.96|722.49|720.09|0
1652106980000|2022-05-09 14:36:20|722.74|720.34|722|719.6|723.24|720.84|722|719.6|0
1652106990000|2022-05-09 14:36:30|721.75|719.35|721.75|719.35|722.24|719.84|721.75|719.35|0
1652107000000|2022-05-09 14:36:40|721.25|718.85|722.24|719.84|722.24|719.84|721.01|718.61|0
1652107010000|2022-05-09 14:36:50|722|719.6|724.23|721.83|724.23|721.83|722|719.6|0
1652107020000|2022-05-09 14:37:00|724.47|722.07|725.46|723.06|725.71|723.31|724.47|722.07|0
1652107030000|2022-05-09 14:37:10|724.97|722.57|725.59|723.19|725.71|723.31|724.97|722.57|0
1652107040000|2022-05-09 14:37:20|725.96|723.56|727.69|725.29|727.69|725.29|725.96|723.56|0
1652107050000|2022-05-09 14:37:30|727.2|724.8|727.57|725.17|727.57|725.17|726.7|724.3|0
1652107060000|2022-05-09 14:37:40|727.69|725.29|727.69|725.29|728.19|725.79|727.69|725.29|0
1652107070000|2022-05-09 14:37:50|728.07|725.67|728.19|725.79|728.19|725.79|727.94|725.54|0
1652107080000|2022-05-09 14:38:00|727.82|725.42|728.56|726.16|728.68|726.28|727.82|725.42|0
1652107090000|2022-05-09 14:38:10|728.19|725.79|729.43|727.03|729.67|727.27|728.19|725.79|0
1652107100000|2022-05-09 14:38:20|728.93|726.53|728.43|726.03|728.93|726.53|728.43|726.03|0
1652107110000|2022-05-09 14:38:30|729.67|727.27|730.17|727.77|730.42|728.02|729.43|727.03|0
1652107120000|2022-05-09 14:38:40|729.67|727.27|730.17|727.77|730.17|727.77|729.67|727.27|0
1652107130000|2022-05-09 14:38:50|729.55|727.15|730.3|727.9|730.3|727.9|729.55|727.15|0
1652107140000|2022-05-09 14:39:00|730.17|727.77|730.17|727.77|730.17|727.77|729.92|727.52|0
1652107150000|2022-05-09 14:39:10|730.66|728.26|732.4|730|732.4|730|730.17|727.77|0
1652107160000|2022-05-09 14:39:20|732.65|730.25|733.39|730.99|733.64|731.24|732.65|730.25|0
1652107170000|2022-05-09 14:39:30|733.64|731.24|734.88|732.48|734.88|732.48|733.64|731.24|0
1652107180000|2022-05-09 14:39:40|735.37|732.97|735.12|732.72|735.37|732.97|734.88|732.48|0
1652107190000|2022-05-09 14:39:50|734.63|732.23|734.63|732.23|734.63|732.23|734.13|731.73|0
1652107200000|2022-05-09 14:40:00|734.38|731.98|734.38|731.98|734.38|731.98|733.64|731.24|0
1652107210000|2022-05-09 14:40:10|732.89|730.49|732.65|730.25|732.89|730.49|731.9|729.5|0
1652107220000|2022-05-09 14:40:20|732.15|729.75|731.65|729.25|732.65|730.25|731.65|729.25|0
1652107230000|2022-05-09 14:40:30|730.91|728.51|731.29|728.89|731.29|728.89|730.66|728.26|0
1652107240000|2022-05-09 14:40:40|729.92|727.52|731.16|728.76|731.16|728.76|729.92|727.52|0
1652107250000|2022-05-09 14:40:50|730.42|728.02|730.66|728.26|730.66|728.26|729.92|727.52|0
1652107260000|2022-05-09 14:41:00|731.41|729.01|729.31|726.91|731.41|729.01|729.31|726.91|0
1652107270000|2022-05-09 14:41:10|730.42|728.02|728.93|726.53|730.91|728.51|728.56|726.16|0
1652107280000|2022-05-09 14:41:20|729.42|727.02|728.19|725.79|729.42|727.02|728.19|725.79|0
1652107290000|2022-05-09 14:41:30|725.71|723.31|725.46|723.06|725.96|723.56|725.46|723.06|0
1652107300000|2022-05-09 14:41:40|724.47|722.07|725.1|722.7|725.1|722.7|723.23|720.83|0
1652107310000|2022-05-09 14:41:50|725.96|723.56|727.2|724.8|727.2|724.8|725.96|723.56|0
1652107320000|2022-05-09 14:42:00|726.95|724.55|726.7|724.3|726.95|724.55|725.71|723.31|0
1652107330000|2022-05-09 14:42:10|726.45|724.05|726.45|724.05|727.44|725.04|726.45|724.05|0
1652107340000|2022-05-09 14:42:20|725.84|723.44|722.74|720.34|725.84|723.44|722.74|720.34|0
1652107350000|2022-05-09 14:42:30|722|719.6|725.46|723.06|725.46|723.06|722|719.6|0
1652107360000|2022-05-09 14:42:40|724.85|722.45|724.47|722.07|724.85|722.45|724.22|721.82|0
1652107370000|2022-05-09 14:42:50|724.72|722.32|724.47|722.07|724.72|722.32|724.47|722.07|0
1652107380000|2022-05-09 14:43:00|726.21|723.81|724.47|722.07|726.21|723.81|724.47|722.07|0
1652107390000|2022-05-09 14:43:10|724.22|721.82|724.47|722.07|724.47|722.07|723.23|720.83|0
1652107400000|2022-05-09 14:43:20|724.97|722.57|725.22|722.82|725.22|722.82|724.97|722.57|0
1652107410000|2022-05-09 14:43:30|726.7|724.3|726.45|724.05|726.7|724.3|726.45|724.05|0
1652107420000|2022-05-09 14:43:40|725.84|723.44|725.96|723.56|725.96|723.56|725.84|723.44|0
1652107430000|2022-05-09 14:43:50|726.7|724.3|726.95|724.55|726.95|724.55|726.7|724.3|0
1652107440000|2022-05-09 14:44:00|727.44|725.04|727.57|725.17|728.19|725.79|727.44|725.04|0
1652107450000|2022-05-09 14:44:10|727.44|725.04|728.43|726.03|728.43|726.03|727.44|725.04|0
1652107460000|2022-05-09 14:44:20|729.55|727.15|728.56|726.16|730.91|728.51|728.56|726.16|0
1652107470000|2022-05-09 14:44:30|728.19|725.79|728.19|725.79|728.43|726.03|728.19|725.79|0
1652107480000|2022-05-09 14:44:40|727.08|724.68|726.7|724.3|727.2|724.8|726.7|724.3|0
1652107490000|2022-05-09 14:44:50|726.58|724.18|723.73|721.33|726.95|724.55|723.73|721.33|0
1652107500000|2022-05-09 14:45:00|722.24|719.84|720.76|718.36|722.24|719.84|720.02|717.62|0
1652107510000|2022-05-09 14:45:10|722.24|719.84|723.23|720.83|724.47|722.07|722.24|719.84|0
1652107520000|2022-05-09 14:45:20|722.99|720.59|723.12|720.72|723.12|720.72|722.74|720.34|0
1652107530000|2022-05-09 14:45:30|721.14|718.74|721.25|718.85|721.5|719.1|720.76|718.36|0
1652107540000|2022-05-09 14:45:40|720.76|718.36|722|719.6|722.24|719.84|720.76|718.36|0
1652107550000|2022-05-09 14:45:50|722.74|720.34|720.89|718.49|722.74|720.34|720.76|718.36|0
1652107560000|2022-05-09 14:46:00|720.51|718.11|720.02|717.62|720.51|718.11|720.02|717.62|0
1652107570000|2022-05-09 14:46:10|719.27|716.87|720.26|717.86|720.26|717.86|719.27|716.87|0
1652107580000|2022-05-09 14:46:20|719.16|716.76|718.53|716.13|719.16|716.76|718.53|716.13|0
1652107590000|2022-05-09 14:46:30|719.03|716.63|717.54|715.14|719.03|716.63|717.54|715.14|0
1652107600000|2022-05-09 14:46:40|718.41|716.01|719.4|717|719.4|717|718.41|716.01|0
1652107610000|2022-05-09 14:46:50|719.52|717.12|720.02|717.62|720.02|717.62|719.52|717.12|0
1652107620000|2022-05-09 14:47:00|723.73|721.33|723.73|721.33|723.73|721.33|723.73|721.33|0
1652107630000|2022-05-09 14:47:10|723.61|721.21|724.72|722.32|724.72|722.32|723.61|721.21|0
1652107640000|2022-05-09 14:47:20|724.47|722.07|724.35|721.95|724.97|722.57|724.22|721.82|0
1652107650000|2022-05-09 14:47:30|723.98|721.58|725.46|723.06|725.46|723.06|723.98|721.58|0
1652107660000|2022-05-09 14:47:40|724.72|722.32|722.99|720.59|724.72|722.32|722.99|720.59|0
1652107670000|2022-05-09 14:47:50|722|719.6|719.79|717.39|722|719.6|719.52|717.12|0
1652107680000|2022-05-09 14:48:00|718.06|715.66|719.54|717.14|720.28|717.88|718.06|715.66|0
1652107690000|2022-05-09 14:48:10|719.79|717.39|720.53|718.13|720.53|718.13|719.29|716.89|0
1652107700000|2022-05-09 14:48:20|721.27|718.87|722.51|720.11|722.51|720.11|720.78|718.38|0
1652107710000|2022-05-09 14:48:30|721.65|719.25|720.53|718.13|721.65|719.25|720.53|718.13|0
1652107720000|2022-05-09 14:48:40|720.03|717.63|721.27|718.87|721.27|718.87|720.03|717.63|0
1652107730000|2022-05-09 14:48:50|719.54|717.14|719.79|717.39|719.79|717.39|718.55|716.15|0
1652107740000|2022-05-09 14:49:00|719.42|717.02|718.8|716.4|719.42|717.02|718.8|716.4|0
1652107750000|2022-05-09 14:49:10|716.82|714.42|717.94|715.54|717.94|715.54|716.82|714.42|0
1652107760000|2022-05-09 14:49:20|718.3|715.9|717.31|714.91|718.3|715.9|717.31|714.91|0
1652107770000|2022-05-09 14:49:30|717.56|715.16|719.79|717.39|719.79|717.39|717.56|715.16|0
1652107780000|2022-05-09 14:49:40|719.29|716.89|721.52|719.12|721.65|719.25|719.29|716.89|0
1652107790000|2022-05-09 14:49:50|720.53|718.13|721.4|719|721.4|719|720.53|718.13|0
1652107800000|2022-05-09 14:50:00|722.01|719.61|721.02|718.62|722.01|719.61|720.53|718.13|0
1652107810000|2022-05-09 14:50:10|721.65|719.25|720.03|717.63|721.65|719.25|720.03|717.63|0
1652107820000|2022-05-09 14:50:20|718.06|715.66|719.54|717.14|719.54|717.14|717.81|715.41|0
1652107830000|2022-05-09 14:50:30|718.18|715.78|720.78|718.38|720.78|718.38|718.18|715.78|0
1652107840000|2022-05-09 14:50:40|721.27|718.87|721.52|719.12|721.52|719.12|721.27|718.87|0
1652107850000|2022-05-09 14:50:50|721.77|719.37|721.77|719.37|722.01|719.61|721.77|719.37|0
1652107860000|2022-05-09 14:51:00|723.38|720.98|723.5|721.1|723.99|721.59|723.38|720.98|0
1652107870000|2022-05-09 14:51:10|722.51|720.11|723.5|721.1|723.5|721.1|722.51|720.11|0
1652107880000|2022-05-09 14:51:20|723.75|721.35|726.47|724.07|726.47|724.07|723.75|721.35|0
1652107890000|2022-05-09 14:51:30|727.71|725.31|729.94|727.54|730.18|727.78|727.71|725.31|0
1652107900000|2022-05-09 14:51:40|728.83|726.43|729.69|727.29|730.18|727.78|728.83|726.43|0
1652107910000|2022-05-09 14:51:50|730.18|727.78|730.68|728.28|730.68|728.28|730.18|727.78|0
1652107920000|2022-05-09 14:52:00|730.43|728.03|727.71|725.31|730.43|728.03|726.96|724.56|0
1652107930000|2022-05-09 14:52:10|728.45|726.05|729.69|727.29|729.69|727.29|728.45|726.05|0
1652107940000|2022-05-09 14:52:20|729.44|727.04|729.07|726.67|729.44|727.04|728.95|726.55|0
1652107950000|2022-05-09 14:52:30|727.95|725.55|729.69|727.29|729.69|727.29|727.95|725.55|0
1652107960000|2022-05-09 14:52:40|729.19|726.79|729.69|727.29|729.69|727.29|729.19|726.79|0
1652107970000|2022-05-09 14:52:50|728.95|726.55|728.45|726.05|728.95|726.55|727.71|725.31|0
1652107980000|2022-05-09 14:53:00|728.7|726.3|729.44|727.04|729.69|727.29|728.7|726.3|0
1652107990000|2022-05-09 14:53:10|729.94|727.54|729.44|727.04|730.18|727.78|729.44|727.04|0
1652108000000|2022-05-09 14:53:20|729.69|727.29|730.68|728.28|730.68|728.28|729.69|727.29|0
1652108010000|2022-05-09 14:53:30|730.43|728.03|729.19|726.79|730.43|728.03|729.07|726.67|0
1652108020000|2022-05-09 14:53:40|728.7|726.3|729.69|727.29|729.69|727.29|728.7|726.3|0
1652108030000|2022-05-09 14:53:50|729.44|727.04|730.18|727.78|730.18|727.78|729.19|726.79|0
1652108040000|2022-05-09 14:54:00|730.93|728.53|731.17|728.77|731.17|728.77|730.43|728.03|0
1652108050000|2022-05-09 14:54:10|731.92|729.52|729.94|727.54|731.92|729.52|729.94|727.54|0
1652108060000|2022-05-09 14:54:20|730.68|728.28|730.43|728.03|730.68|728.28|730.18|727.78|0
1652108070000|2022-05-09 14:54:30|730.68|728.28|731.55|729.15|731.67|729.27|730.68|728.28|0
1652108080000|2022-05-09 14:54:40|730.68|728.28|731.67|729.27|731.67|729.27|730.68|728.28|0
1652108090000|2022-05-09 14:54:50|731.42|729.02|734.39|731.99|734.39|731.99|731.42|729.02|0
1652108100000|2022-05-09 14:55:00|734.15|731.75|735.27|732.87|735.27|732.87|734.15|731.75|0
1652108110000|2022-05-09 14:55:10|735.39|732.99|733.4|731|735.39|732.99|733.4|731|0
1652108120000|2022-05-09 14:55:20|734.15|731.75|732.91|730.51|734.15|731.75|732.91|730.51|0
1652108130000|2022-05-09 14:55:30|733.16|730.76|733.4|731|733.4|731|731.92|729.52|0
1652108140000|2022-05-09 14:55:40|733.16|730.76|733.65|731.25|733.65|731.25|733.16|730.76|0
1652108150000|2022-05-09 14:55:50|734.15|731.75|735.27|732.87|735.27|732.87|734.15|731.75|0
1652108160000|2022-05-09 14:56:00|736.26|733.86|735.88|733.48|736.26|733.86|735.39|732.99|0
1652108170000|2022-05-09 14:56:10|736.38|733.98|736.38|733.98|736.38|733.98|736.13|733.73|0
1652108180000|2022-05-09 14:56:20|737.37|734.97|733.65|731.25|737.37|734.97|733.65|731.25|0
1652108190000|2022-05-09 14:56:30|735.63|733.23|735.39|732.99|736.13|733.73|735.39|732.99|0
1652108200000|2022-05-09 14:56:40|733.65|731.25|730.68|728.28|733.65|731.25|730.68|728.28|0
1652108210000|2022-05-09 14:56:50|730.43|728.03|730.18|727.78|730.43|728.03|730.18|727.78|0
1652108220000|2022-05-09 14:57:00|730.68|728.28|728.7|726.3|730.68|728.28|728.45|726.05|0
1652108230000|2022-05-09 14:57:10|729.44|727.04|732.66|730.26|732.66|730.26|729.44|727.04|0
1652108240000|2022-05-09 14:57:20|732.91|730.51|733.9|731.5|734.52|732.12|732.91|730.51|0
1652108250000|2022-05-09 14:57:30|734.03|731.63|733.16|730.76|734.15|731.75|733.16|730.76|0
1652108260000|2022-05-09 14:57:40|733.28|730.88|732.16|729.76|733.4|731|731.67|729.27|0
1652108270000|2022-05-09 14:57:50|732.41|730.01|733.53|731.13|733.53|731.13|732.41|730.01|0
1652108280000|2022-05-09 14:58:00|733.28|730.88|733.65|731.25|733.65|731.25|732.91|730.51|0
1652108290000|2022-05-09 14:58:10|732.16|729.76|733.38|730.98|733.4|731|732.16|729.76|0
1652108300000|2022-05-09 14:58:20|733.49|731.09|734.98|732.58|734.98|732.58|733.49|731.09|0
1652108310000|2022-05-09 14:58:30|734.48|732.08|734.6|732.2|735.46|733.06|734.48|732.08|0
1652108320000|2022-05-09 14:58:40|734.47|732.07|735.21|732.81|735.21|732.81|734.47|732.07|0
1652108330000|2022-05-09 14:58:50|734.72|732.32|734.75|732.35|734.75|732.35|734.01|731.61|0
1652108340000|2022-05-09 14:59:00|735.25|732.85|735|732.6|735.25|732.85|734.5|732.1|0
1652108350000|2022-05-09 14:59:10|735.25|732.85|735.25|732.85|735.25|732.85|734.5|732.1|0
1652108360000|2022-05-09 14:59:20|736.24|733.84|735.74|733.34|736.24|733.84|735.49|733.09|0
1652108370000|2022-05-09 14:59:30|735.99|733.59|735.25|732.85|735.99|733.59|734.75|732.35|0
1652108380000|2022-05-09 14:59:40|735.49|733.09|737.23|734.83|737.48|735.08|735.49|733.09|0
1652108390000|2022-05-09 14:59:50|737.6|735.2|737.72|735.32|737.72|735.32|737.23|734.83|0
1652108400000|2022-05-09 15:00:00|737.97|735.57|737.97|735.57|739.7|737.3|737.97|735.57|0
1652108410000|2022-05-09 15:00:10|739.46|737.06|739.95|737.55|739.95|737.55|739.46|737.06|0
1652108420000|2022-05-09 15:00:20|739.7|737.3|738.22|735.82|739.7|737.3|738.22|735.82|0
1652108430000|2022-05-09 15:00:30|739.21|736.81|736.73|734.33|739.21|736.81|736.49|734.09|0
1652108440000|2022-05-09 15:00:40|736.98|734.58|735.25|732.85|736.98|734.58|735.25|732.85|0
1652108450000|2022-05-09 15:00:50|735.49|733.09|734.75|732.35|735.49|733.09|734.75|732.35|0
1652108460000|2022-05-09 15:01:00|733.51|731.11|735.49|733.09|735.49|733.09|733.51|731.11|0
1652108470000|2022-05-09 15:01:10|735.99|733.59|735.99|733.59|735.99|733.59|735.49|733.09|0
1652108480000|2022-05-09 15:01:20|736.24|733.84|735.25|732.85|736.24|733.84|735.25|732.85|0
1652108490000|2022-05-09 15:01:30|735.49|733.09|734.26|731.86|735.49|733.09|733.51|731.11|0
1652108500000|2022-05-09 15:01:40|734.01|731.61|736.73|734.33|736.73|734.33|734.01|731.61|0
1652108510000|2022-05-09 15:01:50|736.61|734.21|736.48|734.08|736.98|734.58|736.48|734.08|0
1652108520000|2022-05-09 15:02:00|736.73|734.33|737.23|734.83|737.36|734.96|736.73|734.33|0
1652108530000|2022-05-09 15:02:10|737.48|735.08|737.72|735.32|737.72|735.32|737.48|735.08|0
1652108540000|2022-05-09 15:02:20|737.48|735.08|737.72|735.32|738.47|736.07|737.48|735.08|0
1652108550000|2022-05-09 15:02:30|738.47|736.07|738.47|736.07|738.47|736.07|737.72|735.32|0
1652108560000|2022-05-09 15:02:40|738.71|736.31|738.96|736.56|738.96|736.56|738.71|736.31|0
1652108570000|2022-05-09 15:02:50|739.21|736.81|739.7|737.3|739.7|737.3|739.21|736.81|0
1652108580000|2022-05-09 15:03:00|739.21|736.81|739.46|737.06|739.46|737.06|738.71|736.31|0
1652108590000|2022-05-09 15:03:10|739.58|737.18|739.21|736.81|739.58|737.18|739.21|736.81|0
1652108600000|2022-05-09 15:03:20|737.97|735.57|738.47|736.07|738.96|736.56|737.97|735.57|0
1652108610000|2022-05-09 15:03:30|738.22|735.82|736.37|733.97|738.22|735.82|736.24|733.84|0
1652108620000|2022-05-09 15:03:40|731.53|729.13|733.27|730.87|733.76|731.36|731.53|729.13|0
1652108630000|2022-05-09 15:03:50|733.64|731.24|735.71|733.31|735.71|733.31|733.64|731.24|0
1652108640000|2022-05-09 15:04:00|734.72|732.32|734.72|732.32|734.72|732.32|733.97|731.57|0
1652108650000|2022-05-09 15:04:10|734.47|732.07|734.47|732.07|734.97|732.57|734.47|732.07|0
1652108660000|2022-05-09 15:04:20|734.72|732.32|732.74|730.34|734.72|732.32|731.75|729.35|0
1652108670000|2022-05-09 15:04:30|733.76|731.36|733.4|731|734.01|731.61|733.4|731|0
1652108680000|2022-05-09 15:04:40|734.01|731.61|734.5|732.1|735|732.6|734.01|731.61|0
1652108690000|2022-05-09 15:04:50|733.76|731.36|734.75|732.35|734.75|732.35|733.51|731.11|0
1652108700000|2022-05-09 15:05:00|735.49|733.09|737.85|735.45|737.85|735.45|735.49|733.09|0
1652108710000|2022-05-09 15:05:10|738.22|735.82|740.45|738.05|740.45|738.05|738.22|735.82|0
1652108720000|2022-05-09 15:05:20|739.46|737.06|740.45|738.05|740.45|738.05|739.46|737.06|0
1652108730000|2022-05-09 15:05:30|740.94|738.54|740.94|738.54|740.94|738.54|740.94|738.54|0
1652108740000|2022-05-09 15:05:40|740.2|737.8|740.2|737.8|740.58|738.18|740.2|737.8|0
1652108750000|2022-05-09 15:05:50|740.45|738.05|740.45|738.05|740.45|738.05|740.2|737.8|0
1652108760000|2022-05-09 15:06:00|740.69|738.29|740.45|738.05|740.94|738.54|739.95|737.55|0
1652108770000|2022-05-09 15:06:10|740.69|738.29|739.95|737.55|740.94|738.54|739.95|737.55|0
1652108780000|2022-05-09 15:06:20|739.7|737.3|739.21|736.81|740.45|738.05|738.71|736.31|0
1652108790000|2022-05-09 15:06:30|740.82|738.42|741.44|739.04|741.44|739.04|740.45|738.05|0
1652108800000|2022-05-09 15:06:40|741.57|739.17|740.69|738.29|741.57|739.17|740.69|738.29|0
1652108810000|2022-05-09 15:06:50|740.2|737.8|741.19|738.79|741.19|738.79|740.2|737.8|0
1652108820000|2022-05-09 15:07:00|741.44|739.04|740.94|738.54|741.44|739.04|740.94|738.54|0
1652108830000|2022-05-09 15:07:10|739.95|737.55|739.21|736.81|740.58|738.18|739.21|736.81|0
1652108840000|2022-05-09 15:07:20|739.7|737.3|739.46|737.06|739.7|737.3|738.71|736.31|0
1652108850000|2022-05-09 15:07:30|739.58|737.18|738.47|736.07|739.58|737.18|738.22|735.82|0
1652108860000|2022-05-09 15:07:40|738.96|736.56|740.2|737.8|740.2|737.8|738.96|736.56|0
1652108870000|2022-05-09 15:07:50|739.7|737.3|738.96|736.56|739.7|737.3|738.47|736.07|0
1652108880000|2022-05-09 15:08:00|737.97|735.57|737.72|735.32|738.96|736.56|737.23|734.83|0
1652108890000|2022-05-09 15:08:10|738.47|736.07|740.2|737.8|740.2|737.8|738.47|736.07|0
1652108900000|2022-05-09 15:08:20|740.69|738.29|738.96|736.56|740.69|738.29|738.96|736.56|0
1652108910000|2022-05-09 15:08:30|739.21|736.81|738.47|736.07|739.21|736.81|738.22|735.82|0
1652108920000|2022-05-09 15:08:40|739.46|737.06|740.69|738.29|740.82|738.42|739.46|737.06|0
1652108930000|2022-05-09 15:08:50|739.95|737.55|739.21|736.81|740.45|738.05|739.21|736.81|0
1652108940000|2022-05-09 15:09:00|738.59|736.19|739.7|737.3|739.7|737.3|738.59|736.19|0
1652108950000|2022-05-09 15:09:10|738.35|735.95|739.46|737.06|739.46|737.06|738.35|735.95|0
1652108960000|2022-05-09 15:09:20|738.22|735.82|739.21|736.81|739.21|736.81|738.22|735.82|0
1652108970000|2022-05-09 15:09:30|738.71|736.31|738.47|736.07|738.71|736.31|737.47|735.07|0
1652108980000|2022-05-09 15:09:40|738.1|735.7|737.11|734.71|738.1|735.7|736.48|734.08|0
1652108990000|2022-05-09 15:09:50|736.12|733.72|735.74|733.34|736.12|733.72|735.74|733.34|0
1652109000000|2022-05-09 15:10:00|736.73|734.33|734.88|732.48|736.73|734.33|734.26|731.86|0
1652109010000|2022-05-09 15:10:10|734.5|732.1|732.03|729.63|734.5|732.1|732.03|729.63|0
1652109020000|2022-05-09 15:10:20|733.27|730.87|734.14|731.74|734.14|731.74|733.02|730.62|0
1652109030000|2022-05-09 15:10:30|734.5|732.1|733.51|731.11|734.75|732.35|733.51|731.11|0
1652109040000|2022-05-09 15:10:40|733.02|730.62|733.02|730.62|733.02|730.62|733.02|730.62|0
1652109050000|2022-05-09 15:10:50|731.42|729.02|732.28|729.88|732.28|729.88|731.42|729.02|0
1652109060000|2022-05-09 15:11:00|733.02|730.62|732.03|729.63|733.02|730.62|732.03|729.63|0
1652109070000|2022-05-09 15:11:10|731.04|728.64|733.02|730.62|733.02|730.62|731.04|728.64|0
1652109080000|2022-05-09 15:11:20|732.03|729.63|732.77|730.37|732.77|730.37|732.03|729.63|0
1652109090000|2022-05-09 15:11:30|732.41|730.01|732.28|729.88|732.77|730.37|732.28|729.88|0
1652109100000|2022-05-09 15:11:40|733.51|731.11|733.51|731.11|733.76|731.36|732.9|730.5|0
1652109110000|2022-05-09 15:11:50|733.27|730.87|732.65|730.25|733.27|730.87|732.65|730.25|0
1652109120000|2022-05-09 15:12:00|733.02|730.62|734.01|731.61|734.01|731.61|733.02|730.62|0
1652109130000|2022-05-09 15:12:10|733.89|731.49|734.26|731.86|734.75|732.35|733.89|731.49|0
1652109140000|2022-05-09 15:12:20|733.76|731.36|733.27|730.87|733.76|731.36|733.27|730.87|0
1652109150000|2022-05-09 15:12:30|732.52|730.12|730.92|728.52|732.65|730.25|730.92|728.52|0
1652109160000|2022-05-09 15:12:40|731.29|728.89|732.77|730.37|732.77|730.37|731.29|728.89|0
1652109170000|2022-05-09 15:12:50|732.9|730.5|733.51|731.11|733.51|731.11|732.9|730.5|0
1652109180000|2022-05-09 15:13:00|734.01|731.61|733.89|731.49|734.26|731.86|733.89|731.49|0
1652109190000|2022-05-09 15:13:10|734.26|731.86|735.62|733.22|735.62|733.22|734.01|731.61|0
1652109200000|2022-05-09 15:13:20|736.24|733.84|737.97|735.57|737.97|735.57|736.12|733.72|0
1652109210000|2022-05-09 15:13:30|738.71|736.31|738.22|735.82|738.71|736.31|737.72|735.32|0
1652109220000|2022-05-09 15:13:40|738.71|736.31|739.7|737.3|739.7|737.3|738.71|736.31|0
1652109230000|2022-05-09 15:13:50|739.46|737.06|740.69|738.29|740.69|738.29|739.46|737.06|0
1652109240000|2022-05-09 15:14:00|741.32|738.92|739.95|737.55|741.32|738.92|739.7|737.3|0
1652109250000|2022-05-09 15:14:10|740.45|738.05|737.85|735.45|740.45|738.05|737.85|735.45|0
1652109260000|2022-05-09 15:14:20|737.97|735.57|738.22|735.82|738.71|736.31|737.97|735.57|0
1652109270000|2022-05-09 15:14:30|737.97|735.57|738.96|736.56|739.09|736.69|737.97|735.57|0
1652109280000|2022-05-09 15:14:40|739.21|736.81|739.21|736.81|739.21|736.81|739.09|736.69|0
1652109290000|2022-05-09 15:14:50|739.46|737.06|737.97|735.57|739.46|737.06|737.85|735.45|0
1652109300000|2022-05-09 15:15:00|738.46|736.06|734.75|732.35|738.96|736.56|734.75|732.35|0
1652109310000|2022-05-09 15:15:10|735|732.6|735|732.6|735.99|733.59|735|732.6|0
1652109320000|2022-05-09 15:15:20|734.01|731.61|734.75|732.35|734.88|732.48|734.01|731.61|0
1652109330000|2022-05-09 15:15:30|735|732.6|734.5|732.1|735|732.6|734.5|732.1|0
1652109340000|2022-05-09 15:15:40|733.51|731.11|733.02|730.62|733.76|731.36|732.77|730.37|0
1652109350000|2022-05-09 15:15:50|732.77|730.37|734.38|731.98|734.38|731.98|732.77|730.37|0
1652109360000|2022-05-09 15:16:00|733.27|730.87|730.54|728.14|733.27|730.87|730.54|728.14|0
1652109370000|2022-05-09 15:16:10|730.79|728.39|730.3|727.9|730.79|728.39|730.3|727.9|0
1652109380000|2022-05-09 15:16:20|730.54|728.14|731.04|728.64|731.04|728.64|730.54|728.14|0
1652109390000|2022-05-09 15:16:30|730.92|728.52|732.03|729.63|732.03|729.63|730.79|728.39|0
1652109400000|2022-05-09 15:16:40|732.28|729.88|732.77|730.37|733.27|730.87|732.28|729.88|0
1652109410000|2022-05-09 15:16:50|732.28|729.88|733.76|731.36|733.76|731.36|732.28|729.88|0
1652109420000|2022-05-09 15:17:00|733.51|731.11|733.76|731.36|733.76|731.36|733.27|730.87|0
1652109430000|2022-05-09 15:17:10|734.5|732.1|734.5|732.1|734.75|732.35|734.26|731.86|0
1652109440000|2022-05-09 15:17:20|734.26|731.86|735.25|732.85|735.25|732.85|734.26|731.86|0
1652109450000|2022-05-09 15:17:30|735.49|733.09|735.13|732.73|735.99|733.59|735|732.6|0
1652109460000|2022-05-09 15:17:40|734.5|732.1|733.51|731.11|734.5|732.1|733.39|730.99|0
1652109470000|2022-05-09 15:17:50|733.76|731.36|734.75|732.35|735.25|732.85|733.76|731.36|0
1652109480000|2022-05-09 15:18:00|734.38|731.98|734.75|732.35|735.62|733.22|734.38|731.98|0
1652109490000|2022-05-09 15:18:10|735.99|733.59|736.24|733.84|736.24|733.84|735.74|733.34|0
1652109500000|2022-05-09 15:18:20|735.74|733.34|735.74|733.34|736.61|734.21|735.74|733.34|0
1652109510000|2022-05-09 15:18:30|735.99|733.59|735.25|732.85|735.99|733.59|735.25|732.85|0
1652109520000|2022-05-09 15:18:40|735.87|733.47|735|732.6|735.87|733.47|735|732.6|0
1652109530000|2022-05-09 15:18:50|734.75|732.35|735|732.6|735.25|732.85|734.5|732.1|0
1652109540000|2022-05-09 15:19:00|736.24|733.84|736.48|734.08|736.98|734.58|736.24|733.84|0
1652109550000|2022-05-09 15:19:10|735.62|733.22|735.25|732.85|735.62|733.22|734.75|732.35|0
1652109560000|2022-05-09 15:19:20|735.74|733.34|737.11|734.71|737.11|734.71|735.74|733.34|0
1652109570000|2022-05-09 15:19:30|737.85|735.45|736.98|734.58|737.85|735.45|736.73|734.33|0
1652109580000|2022-05-09 15:19:40|737.11|734.71|737.23|734.83|737.23|734.83|736.98|734.58|0
1652109590000|2022-05-09 15:19:50|737.36|734.96|735.99|733.59|737.36|734.96|735.74|733.34|0
1652109600000|2022-05-09 15:20:00|736.24|733.84|737.23|734.83|737.47|735.07|736.24|733.84|0
1652109610000|2022-05-09 15:20:10|737.36|734.96|737.47|735.07|737.72|735.32|737.23|734.83|0
1652109620000|2022-05-09 15:20:20|737.72|735.32|738.71|736.31|738.71|736.31|737.72|735.32|0
1652109630000|2022-05-09 15:20:30|738.96|736.56|738.96|736.56|739.21|736.81|738.96|736.56|0
1652109640000|2022-05-09 15:20:40|738.46|736.06|737.72|735.32|738.46|736.06|737.72|735.32|0
1652109650000|2022-05-09 15:20:50|738.46|736.06|737.97|735.57|738.46|736.06|737.85|735.45|0
1652109660000|2022-05-09 15:21:00|738.96|736.56|739.21|736.81|739.45|737.05|738.96|736.56|0
1652109670000|2022-05-09 15:21:10|738.71|736.31|738.46|736.06|738.71|736.31|737.85|735.45|0
1652109680000|2022-05-09 15:21:20|738.22|735.82|737.85|735.45|738.22|735.82|737.72|735.32|0
1652109690000|2022-05-09 15:21:30|737.97|735.57|738.84|736.44|739.21|736.81|737.97|735.57|0
1652109700000|2022-05-09 15:21:40|738.71|736.31|738.1|735.7|738.71|736.31|738.1|735.7|0
1652109710000|2022-05-09 15:21:50|738.46|736.06|739.21|736.81|739.21|736.81|738.35|735.95|0
1652109720000|2022-05-09 15:22:00|739.95|737.55|740.94|738.54|740.94|738.54|739.58|737.18|0
1652109730000|2022-05-09 15:22:10|741.19|738.79|740.69|738.29|741.19|738.79|740.69|738.29|0
1652109740000|2022-05-09 15:22:20|740.82|738.42|741.44|739.04|741.44|739.04|740.82|738.42|0
1652109750000|2022-05-09 15:22:30|741.68|739.28|741.19|738.79|741.68|739.28|740.94|738.54|0
1652109760000|2022-05-09 15:22:40|740.69|738.29|740.94|738.54|740.94|738.54|740.69|738.29|0
1652109770000|2022-05-09 15:22:50|740.45|738.05|740.2|737.8|740.69|738.29|739.95|737.55|0
1652109780000|2022-05-09 15:23:00|741.19|738.79|740.94|738.54|741.19|738.79|740.69|738.29|0
1652109790000|2022-05-09 15:23:10|741.19|738.79|741.44|739.04|741.44|739.04|740.69|738.29|0
1652109800000|2022-05-09 15:23:20|741.19|738.79|740.94|738.54|741.19|738.79|740.69|738.29|0
1652109810000|2022-05-09 15:23:30|740.57|738.17|741.93|739.53|741.93|739.53|740.57|738.17|0
1652109820000|2022-05-09 15:23:40|743.17|740.77|742.43|740.03|743.67|741.27|742.43|740.03|0
1652109830000|2022-05-09 15:23:50|741.32|738.92|742.67|740.27|742.67|740.27|741.32|738.92|0
1652109840000|2022-05-09 15:24:00|742.92|740.52|741.93|739.53|742.92|740.52|741.93|739.53|0
1652109850000|2022-05-09 15:24:10|742.18|739.78|741.19|738.79|742.18|739.78|741.19|738.79|0
1652109860000|2022-05-09 15:24:20|741.44|739.04|742.67|740.27|742.67|740.27|741.44|739.04|0
1652109870000|2022-05-09 15:24:30|742.92|740.52|742.43|740.03|742.92|740.52|741.93|739.53|0
1652109880000|2022-05-09 15:24:40|741.81|739.41|740.45|738.05|741.81|739.41|740.45|738.05|0
1652109890000|2022-05-09 15:24:50|741.19|738.79|741.68|739.28|741.68|739.28|740.94|738.54|0
1652109900000|2022-05-09 15:25:00|742.18|739.78|743.17|740.77|743.91|741.51|742.18|739.78|0
1652109910000|2022-05-09 15:25:10|742.43|740.03|742.67|740.27|742.67|740.27|741.44|739.04|0
1652109920000|2022-05-09 15:25:20|742.43|740.03|742.06|739.66|742.43|740.03|742.06|739.66|0
1652109930000|2022-05-09 15:25:30|743.17|740.77|743.67|741.27|743.67|741.27|742.92|740.52|0
1652109940000|2022-05-09 15:25:40|743.42|741.02|744.41|742.01|744.41|742.01|743.42|741.02|0
1652109950000|2022-05-09 15:25:50|744.04|741.64|743.17|740.77|744.04|741.64|743.17|740.77|0
1652109960000|2022-05-09 15:26:00|743.79|741.39|744.9|742.5|745.15|742.75|743.79|741.39|0
1652109970000|2022-05-09 15:26:10|745.15|742.75|745.4|743|745.4|743|745.15|742.75|0
1652109980000|2022-05-09 15:26:20|746.02|743.62|745.65|743.25|746.14|743.74|745.65|743.25|0
1652109990000|2022-05-09 15:26:30|745.9|743.5|744.9|742.5|746.14|743.74|744.9|742.5|0
1652110000000|2022-05-09 15:26:40|745.53|743.13|745.28|742.88|745.53|743.13|745.15|742.75|0
1652110010000|2022-05-09 15:26:50|744.9|742.5|743.42|741.02|744.9|742.5|743.42|741.02|0
1652110020000|2022-05-09 15:27:00|744.16|741.76|742.92|740.52|744.41|742.01|742.92|740.52|0
1652110030000|2022-05-09 15:27:10|743.17|740.77|743.91|741.51|743.91|741.51|743.17|740.77|0
1652110040000|2022-05-09 15:27:20|744.16|741.76|744.16|741.76|744.16|741.76|743.67|741.27|0
1652110050000|2022-05-09 15:27:30|743.17|740.77|743.91|741.51|743.91|741.51|743.17|740.77|0
1652110060000|2022-05-09 15:27:40|744.16|741.76|744.66|742.26|744.9|742.5|744.16|741.76|0
1652110070000|2022-05-09 15:27:50|745.15|742.75|744.9|742.5|745.15|742.75|744.9|742.5|0
1652110080000|2022-05-09 15:28:00|745.89|743.49|746.39|743.99|746.39|743.99|745.65|743.25|0
1652110090000|2022-05-09 15:28:10|746.14|743.74|746.64|744.24|746.64|744.24|746.14|743.74|0
1652110100000|2022-05-09 15:28:20|747.13|744.73|744.16|741.76|747.13|744.73|744.16|741.76|0
1652110110000|2022-05-09 15:28:30|744.66|742.26|743.17|740.77|744.66|742.26|743.17|740.77|0
1652110120000|2022-05-09 15:28:40|743.3|740.9|744.04|741.64|744.04|741.64|743.3|740.9|0
1652110130000|2022-05-09 15:28:50|743.17|740.77|742.18|739.78|743.17|740.77|741.93|739.53|0
1652110140000|2022-05-09 15:29:00|741.93|739.53|741.93|739.53|741.93|739.53|741.68|739.28|0
1652110150000|2022-05-09 15:29:10|742.18|739.78|744.66|742.26|744.66|742.26|742.18|739.78|0
1652110160000|2022-05-09 15:29:20|744.41|742.01|744.16|741.76|744.66|742.26|744.16|741.76|0
1652110170000|2022-05-09 15:29:30|743.91|741.51|745.4|743|745.4|743|743.91|741.51|0
1652110180000|2022-05-09 15:29:40|744.9|742.5|746.14|743.74|746.14|743.74|744.9|742.5|0
1652110190000|2022-05-09 15:29:50|745.65|743.25|745.89|743.49|746.14|743.74|745.65|743.25|0
1652110200000|2022-05-09 15:30:00|746.14|743.74|745.65|743.25|746.14|743.74|745.65|743.25|0
1652110210000|2022-05-09 15:30:10|746.14|743.74|746.89|744.49|746.89|744.49|746.14|743.74|0
1652110220000|2022-05-09 15:30:20|747.13|744.73|748.87|746.47|748.87|746.47|747.13|744.73|0
1652110230000|2022-05-09 15:30:30|749|746.6|749.12|746.72|749.12|746.72|749|746.6|0
1652110240000|2022-05-09 15:30:40|748.62|746.22|749.36|746.96|749.36|746.96|748.62|746.22|0
1652110250000|2022-05-09 15:30:50|749.12|746.72|749.74|747.34|749.74|747.34|748.87|746.47|0
1652110260000|2022-05-09 15:31:00|749.61|747.21|749.36|746.96|750.11|747.71|749.36|746.96|0
1652110270000|2022-05-09 15:31:10|749.12|746.72|748.87|746.47|749.12|746.72|748.87|746.47|0
1652110280000|2022-05-09 15:31:20|749.25|746.85|748.87|746.47|749.25|746.85|748.87|746.47|0
1652110290000|2022-05-09 15:31:30|748.62|746.22|749.86|747.46|749.86|747.46|748.62|746.22|0
1652110300000|2022-05-09 15:31:40|749.61|747.21|749.68|747.28|749.68|747.28|749.34|746.94|0
1652110310000|2022-05-09 15:31:50|749.93|747.53|749.96|747.56|750.09|747.69|749.71|747.31|0
1652110320000|2022-05-09 15:32:00|750.21|747.81|750.65|748.25|750.65|748.25|750.21|747.81|0
1652110330000|2022-05-09 15:32:10|750.28|747.88|750.28|747.88|750.77|748.37|750.28|747.88|0
1652110340000|2022-05-09 15:32:20|749.78|747.38|750.03|747.63|750.28|747.88|749.78|747.38|0
1652110350000|2022-05-09 15:32:30|750.77|748.37|751.27|748.87|751.27|748.87|750.77|748.37|0
1652110360000|2022-05-09 15:32:40|751.51|749.11|752.26|749.86|752.26|749.86|751.51|749.11|0
1652110370000|2022-05-09 15:32:50|752.5|750.1|751.02|748.62|752.5|750.1|750.52|748.12|0
1652110380000|2022-05-09 15:33:00|751.76|749.36|753.74|751.34|753.99|751.59|751.76|749.36|0
1652110390000|2022-05-09 15:33:10|753.49|751.09|752.01|749.61|753.49|751.09|752.01|749.61|0
1652110400000|2022-05-09 15:33:20|750.77|748.37|749.29|746.89|750.77|748.37|749.29|746.89|0
1652110410000|2022-05-09 15:33:30|748.54|746.14|748.3|745.9|749.04|746.64|748.05|745.65|0
1652110420000|2022-05-09 15:33:40|748.54|746.14|748.05|745.65|749.04|746.64|748.05|745.65|0
1652110430000|2022-05-09 15:33:50|747.06|744.66|747.55|745.15|747.55|745.15|747.06|744.66|0
1652110440000|2022-05-09 15:34:00|747.06|744.66|746.56|744.16|747.31|744.91|746.56|744.16|0
1652110450000|2022-05-09 15:34:10|746.07|743.67|745.33|742.93|746.07|743.67|744.83|742.43|0
1652110460000|2022-05-09 15:34:20|745.82|743.42|744.59|742.19|745.82|743.42|744.59|742.19|0
1652110470000|2022-05-09 15:34:30|745.08|742.68|744.09|741.69|745.57|743.17|744.09|741.69|0
1652110480000|2022-05-09 15:34:40|743.84|741.44|743.35|740.95|744.34|741.94|743.35|740.95|0
1652110490000|2022-05-09 15:34:50|743.6|741.2|744.34|741.94|744.59|742.19|743.6|741.2|0
1652110500000|2022-05-09 15:35:00|744.09|741.69|741.12|738.72|744.09|741.69|741.12|738.72|0
1652110510000|2022-05-09 15:35:10|742.61|740.21|741.62|739.22|742.61|740.21|741.62|739.22|0
1652110520000|2022-05-09 15:35:20|741.86|739.46|742.85|740.45|742.85|740.45|741.86|739.46|0
1652110530000|2022-05-09 15:35:30|743.6|741.2|741.86|739.46|743.6|741.2|741.86|739.46|0
1652110540000|2022-05-09 15:35:40|741.37|738.97|742.73|740.33|742.73|740.33|741.12|738.72|0
1652110550000|2022-05-09 15:35:50|742.85|740.45|744.09|741.69|744.59|742.19|742.85|740.45|0
1652110560000|2022-05-09 15:36:00|744.34|741.94|744.34|741.94|744.34|741.94|744.09|741.69|0
1652110570000|2022-05-09 15:36:10|744.09|741.69|742.49|740.09|744.09|741.69|742.36|739.96|0
1652110580000|2022-05-09 15:36:20|742.36|739.96|743.35|740.95|743.6|741.2|742.36|739.96|0
1652110590000|2022-05-09 15:36:30|743.1|740.7|743.1|740.7|743.1|740.7|742.85|740.45|0
1652110600000|2022-05-09 15:36:40|743.35|740.95|743.84|741.44|743.84|741.44|742.85|740.45|0
1652110610000|2022-05-09 15:36:50|744.09|741.69|744.58|742.18|744.58|742.18|744.09|741.69|0
1652110620000|2022-05-09 15:37:00|744.83|742.43|743.84|741.44|744.83|742.43|743.84|741.44|0
1652110630000|2022-05-09 15:37:10|744.34|741.94|744.34|741.94|744.34|741.94|743.84|741.44|0
1652110640000|2022-05-09 15:37:20|744.09|741.69|744.58|742.18|744.83|742.43|744.09|741.69|0
1652110650000|2022-05-09 15:37:30|745.08|742.68|745.82|743.42|746.07|743.67|745.08|742.68|0
1652110660000|2022-05-09 15:37:40|744.58|742.18|745.08|742.68|745.08|742.68|744.47|742.07|0
1652110670000|2022-05-09 15:37:50|744.34|741.94|744.58|742.18|744.58|742.18|744.22|741.82|0
1652110680000|2022-05-09 15:38:00|744.47|742.07|743.72|741.32|744.47|742.07|743.6|741.2|0
1652110690000|2022-05-09 15:38:10|743.1|740.7|741.86|739.46|743.1|740.7|741.86|739.46|0
1652110700000|2022-05-09 15:38:20|742.36|739.96|741.12|738.72|742.36|739.96|741.12|738.72|0
1652110710000|2022-05-09 15:38:30|740.87|738.47|739.64|737.24|740.87|738.47|739.64|737.24|0
1652110720000|2022-05-09 15:38:40|740.38|737.98|739.89|737.49|740.63|738.23|739.89|737.49|0
1652110730000|2022-05-09 15:38:50|739.39|736.99|737.41|735.01|739.39|736.99|737.41|735.01|0
1652110740000|2022-05-09 15:39:00|736.92|734.52|737.66|735.26|737.91|735.51|736.92|734.52|0
1652110750000|2022-05-09 15:39:10|736.92|734.52|735.68|733.28|736.92|734.52|735.44|733.04|0
1652110760000|2022-05-09 15:39:20|734.2|731.8|734.2|731.8|734.2|731.8|733.71|731.31|0
1652110770000|2022-05-09 15:39:30|734.69|732.29|732.72|730.32|734.69|732.29|732.72|730.32|0
1652110780000|2022-05-09 15:39:40|733.46|731.06|733.46|731.06|733.46|731.06|733.46|731.06|0
1652110790000|2022-05-09 15:39:50|732.96|730.56|733.46|731.06|734.2|731.8|732.96|730.56|0
1652110800000|2022-05-09 15:40:00|732.72|730.32|732.47|730.07|732.96|730.56|732.22|729.82|0
1652110810000|2022-05-09 15:40:10|732.72|730.32|732.22|729.82|733.21|730.81|732.22|729.82|0
1652110820000|2022-05-09 15:40:20|733.21|730.81|734.2|731.8|734.2|731.8|733.21|730.81|0
1652110830000|2022-05-09 15:40:30|734.94|732.54|735.44|733.04|735.68|733.28|734.94|732.54|0
1652110840000|2022-05-09 15:40:40|736.18|733.78|736.31|733.91|736.55|734.15|735.93|733.53|0
1652110850000|2022-05-09 15:40:50|736.67|734.27|735.93|733.53|737.17|734.77|735.93|733.53|0
1652110860000|2022-05-09 15:41:00|735.68|733.28|735.93|733.53|736.42|734.02|735.68|733.28|0
1652110870000|2022-05-09 15:41:10|735.68|733.28|735.68|733.28|736.18|733.78|735.68|733.28|0
1652110880000|2022-05-09 15:41:20|736.31|733.91|733.46|731.06|736.31|733.91|733.46|731.06|0
1652110890000|2022-05-09 15:41:30|734.2|731.8|732.47|730.07|734.2|731.8|731.98|729.58|0
1652110900000|2022-05-09 15:41:40|732.22|729.82|730.74|728.34|732.22|729.82|730.74|728.34|0
1652110920000|2022-05-09 15:42:00|730.49|728.09|730.99|728.59|730.99|728.59|730.49|728.09|0
1652110930000|2022-05-09 15:42:10|730.62|728.22|731.24|728.84|731.24|728.84|730.49|728.09|0
1652110940000|2022-05-09 15:42:20|730.99|728.59|731.48|729.08|731.48|729.08|730.74|728.34|0
1652110950000|2022-05-09 15:42:30|732.47|730.07|730.74|728.34|732.47|730.07|730.74|728.34|0
1652110960000|2022-05-09 15:42:40|730.99|728.59|730.74|728.34|730.99|728.59|730.74|728.34|0
1652110970000|2022-05-09 15:42:50|730.49|728.09|729.01|726.61|730.49|728.09|729.01|726.61|0
1652110980000|2022-05-09 15:43:00|729.51|727.11|730.74|728.34|730.99|728.59|729.51|727.11|0
1652110990000|2022-05-09 15:43:10|729.26|726.86|726.67|724.27|729.26|726.86|726.54|724.14|0
1652111000000|2022-05-09 15:43:20|727.53|725.13|727.28|724.88|728.02|725.62|727.28|724.88|0
1652111010000|2022-05-09 15:43:30|727.53|725.13|728.52|726.12|728.52|726.12|727.53|725.13|0
1652111020000|2022-05-09 15:43:40|728.77|726.37|729.26|726.86|729.51|727.11|728.77|726.37|0
1652111030000|2022-05-09 15:43:50|729.51|727.11|729.51|727.11|729.51|727.11|728.76|726.36|0
1652111040000|2022-05-09 15:44:00|732.35|729.95|732.35|729.95|732.35|729.95|732.1|729.7|0
1652111050000|2022-05-09 15:44:10|732.96|730.56|733.21|730.81|733.21|730.81|732.47|730.07|0
1652111060000|2022-05-09 15:44:20|733.46|731.06|732.96|730.56|733.71|731.31|732.96|730.56|0
1652111070000|2022-05-09 15:44:30|733.21|730.81|733.46|731.06|733.46|731.06|733.21|730.81|0
1652111080000|2022-05-09 15:44:40|731.73|729.33|731.98|729.58|732.47|730.07|731.73|729.33|0
1652111090000|2022-05-09 15:44:50|732.22|729.82|732.22|729.82|732.72|730.32|732.22|729.82|0
1652111100000|2022-05-09 15:45:00|732.96|730.56|732.47|730.07|733.21|730.81|732.47|730.07|0
1652111110000|2022-05-09 15:45:10|732.96|730.56|733.71|731.31|733.71|731.31|732.96|730.56|0
1652111120000|2022-05-09 15:45:20|733.95|731.55|734.94|732.54|734.94|732.54|733.95|731.55|0
1652111130000|2022-05-09 15:45:30|734.69|732.29|733.71|731.31|734.69|732.29|733.71|731.31|0
1652111140000|2022-05-09 15:45:40|733.59|731.19|732.72|730.32|733.59|731.19|732.72|730.32|0
1652111150000|2022-05-09 15:45:50|733.46|731.06|732.72|730.32|733.46|731.06|732.72|730.32|0
1652111160000|2022-05-09 15:46:00|729.75|727.35|731.18|728.78|731.18|728.78|729.2|726.8|0
1652111170000|2022-05-09 15:46:10|732.16|729.76|731.42|729.02|732.16|729.76|731.42|729.02|0
1652111180000|2022-05-09 15:46:20|731.67|729.27|730.93|728.53|731.92|729.52|730.93|728.53|0
1652111190000|2022-05-09 15:46:30|731.18|728.78|731.06|728.66|731.67|729.27|731.06|728.66|0
1652111200000|2022-05-09 15:46:40|731.92|729.52|732.91|730.51|732.91|730.51|731.92|729.52|0
1652111210000|2022-05-09 15:46:50|731.92|729.52|729.94|727.54|731.92|729.52|729.94|727.54|0
1652111220000|2022-05-09 15:47:00|730.43|728.03|730.19|727.79|730.43|728.03|728.21|725.81|0
1652111230000|2022-05-09 15:47:10|730.68|728.28|731.67|729.27|731.67|729.27|730.56|728.16|0
1652111240000|2022-05-09 15:47:20|732.91|730.51|733.4|731|733.4|731|732.91|730.51|0
1652111250000|2022-05-09 15:47:30|733.03|730.63|731.8|729.4|733.03|730.63|731.67|729.27|0
1652111260000|2022-05-09 15:47:40|731.42|729.02|731.17|728.77|732.05|729.65|731.17|728.77|0
1652111270000|2022-05-09 15:47:50|731.92|729.52|732.41|730.01|732.41|730.01|731.92|729.52|0
1652111280000|2022-05-09 15:48:00|733.15|730.75|732.41|730.01|733.15|730.75|732.41|730.01|0
1652111290000|2022-05-09 15:48:10|731.17|728.77|732.29|729.89|732.29|729.89|731.17|728.77|0
1652111300000|2022-05-09 15:48:20|732.16|729.76|731.17|728.77|732.41|730.01|731.17|728.77|0
1652111310000|2022-05-09 15:48:30|729.69|727.29|730.93|728.53|730.93|728.53|729.69|727.29|0
1652111320000|2022-05-09 15:48:40|732.16|729.76|732.41|730.01|732.41|730.01|732.16|729.76|0
1652111330000|2022-05-09 15:48:50|732.66|730.26|733.03|730.63|733.03|730.63|732.16|729.76|0
1652111340000|2022-05-09 15:49:00|733.89|731.49|733.65|731.25|733.89|731.49|733.53|731.13|0
1652111350000|2022-05-09 15:49:10|734.14|731.74|734.88|732.48|734.88|732.48|734.14|731.74|0
1652111360000|2022-05-09 15:49:20|734.64|732.24|734.64|732.24|734.88|732.48|734.64|732.24|0
1652111370000|2022-05-09 15:49:30|735.38|732.98|735.38|732.98|735.38|732.98|735.26|732.86|0
1652111380000|2022-05-09 15:49:40|735.13|732.73|734.88|732.48|735.13|732.73|734.39|731.99|0
1652111390000|2022-05-09 15:49:50|733.89|731.49|733.89|731.49|734.14|731.74|733.28|730.88|0
1652111400000|2022-05-09 15:50:00|733.65|731.25|731.06|728.66|733.65|731.25|730.93|728.53|0
1652111410000|2022-05-09 15:50:10|732.41|730.01|733.53|731.13|733.53|731.13|732.41|730.01|0
1652111420000|2022-05-09 15:50:20|733.65|731.25|731.42|729.02|733.65|731.25|731.42|729.02|0
1652111430000|2022-05-09 15:50:30|731.92|729.52|731.17|728.77|731.92|729.52|731.17|728.77|0
1652111440000|2022-05-09 15:50:40|731.42|729.02|728.7|726.3|731.42|729.02|728.7|726.3|0
1652111450000|2022-05-09 15:50:50|726.97|724.57|726.48|724.08|726.97|724.57|726.23|723.83|0
1652111460000|2022-05-09 15:51:00|726.23|723.83|725.24|722.84|726.23|723.83|725.24|722.84|0
1652111470000|2022-05-09 15:51:10|725.74|723.34|725.49|723.09|725.74|723.34|725.24|722.84|0
1652111480000|2022-05-09 15:51:20|725.37|722.97|725.49|723.09|725.49|723.09|725|722.6|0
1652111490000|2022-05-09 15:51:30|725.74|723.34|725.24|722.84|725.74|723.34|725.24|722.84|0
1652111500000|2022-05-09 15:51:40|725.49|723.09|725.49|723.09|725.49|723.09|725.49|723.09|0
1652111510000|2022-05-09 15:51:50|725.24|722.84|725.49|723.09|725.99|723.59|725.24|722.84|0
1652111520000|2022-05-09 15:52:00|726.97|724.57|729.2|726.8|729.2|726.8|726.97|724.57|0
1652111530000|2022-05-09 15:52:10|726.97|724.57|726.86|724.46|726.97|724.57|726.86|724.46|0
1652111540000|2022-05-09 15:52:20|727.22|724.82|725.74|723.34|727.22|724.82|725.74|723.34|0
1652111550000|2022-05-09 15:52:30|725.49|723.09|725|722.6|725.49|723.09|725|722.6|0
1652111560000|2022-05-09 15:52:40|725.24|722.84|725.74|723.34|725.74|723.34|725.24|722.84|0
1652111570000|2022-05-09 15:52:50|725.24|722.84|725.49|723.09|725.74|723.34|725.24|722.84|0
1652111580000|2022-05-09 15:53:00|725.74|723.34|725.99|723.59|725.99|723.59|725.24|722.84|0
1652111590000|2022-05-09 15:53:10|725.24|722.84|725.74|723.34|726.11|723.71|725.24|722.84|0
1652111600000|2022-05-09 15:53:20|725.49|723.09|726.48|724.08|726.73|724.33|725.49|723.09|0
1652111610000|2022-05-09 15:53:30|726.36|723.96|726.97|724.57|726.97|724.57|726.23|723.83|0
1652111620000|2022-05-09 15:53:40|726.73|724.33|727.71|725.31|728.7|726.3|726.73|724.33|0
1652111630000|2022-05-09 15:53:50|728.21|725.81|729.69|727.29|729.69|727.29|728.21|725.81|0
1652111640000|2022-05-09 15:54:00|729.44|727.04|729.2|726.8|729.69|727.29|728.46|726.06|0
1652111650000|2022-05-09 15:54:10|729.82|727.42|727.71|725.31|729.82|727.42|727.71|725.31|0
1652111660000|2022-05-09 15:54:20|728.7|726.3|727.96|725.56|728.7|726.3|727.35|724.95|0
1652111670000|2022-05-09 15:54:30|726.23|723.83|726.97|724.57|726.97|724.57|725.87|723.47|0
1652111680000|2022-05-09 15:54:40|726.73|724.33|726.48|724.08|726.73|724.33|725.62|723.22|0
1652111690000|2022-05-09 15:54:50|726.23|723.83|726.48|724.08|726.48|724.08|726.23|723.83|0
1652111700000|2022-05-09 15:55:00|725.74|723.34|729.2|726.8|729.69|727.29|725.74|723.34|0
1652111710000|2022-05-09 15:55:10|728.7|726.3|728.95|726.55|728.95|726.55|728.46|726.06|0
1652111720000|2022-05-09 15:55:20|728.21|725.81|727.96|725.56|728.7|726.3|727.96|725.56|0
1652111730000|2022-05-09 15:55:30|728.7|726.3|727.47|725.07|729.2|726.8|727.47|725.07|0
1652111740000|2022-05-09 15:55:40|728.21|725.81|727.6|725.2|728.21|725.81|727.6|725.2|0
1652111750000|2022-05-09 15:55:50|727.47|725.07|726.73|724.33|727.47|725.07|726.73|724.33|0
1652111760000|2022-05-09 15:56:00|725.49|723.09|725.24|722.84|725.49|723.09|725|722.6|0
1652111770000|2022-05-09 15:56:10|725.37|722.97|725.49|723.09|725.49|723.09|725.13|722.73|0
1652111780000|2022-05-09 15:56:20|725|722.6|725.49|723.09|725.49|723.09|725|722.6|0
1652111790000|2022-05-09 15:56:30|725.24|722.84|725|722.6|725.24|722.84|725|722.6|0
1652111800000|2022-05-09 15:56:40|725.24|722.84|725.99|723.59|725.99|723.59|725.24|722.84|0
1652111810000|2022-05-09 15:56:50|725.24|722.84|725|722.6|725.74|723.34|725|722.6|0
1652111820000|2022-05-09 15:57:00|725.24|722.84|726.73|724.33|726.73|724.33|725.24|722.84|0
1652111830000|2022-05-09 15:57:10|727.71|725.31|728.21|725.81|728.21|725.81|727.22|724.82|0
1652111840000|2022-05-09 15:57:20|727.96|725.56|728.34|725.94|728.34|725.94|727.71|725.31|0
1652111850000|2022-05-09 15:57:30|727.47|725.07|726.48|724.08|727.47|725.07|726.48|724.08|0
1652111860000|2022-05-09 15:57:40|725.62|723.22|725.49|723.09|725.62|723.22|725.49|723.09|0
1652111870000|2022-05-09 15:57:50|725.24|722.84|725|722.6|725.24|722.84|725|722.6|0
1652111880000|2022-05-09 15:58:00|723.02|720.62|723.02|720.62|723.52|721.12|723.02|720.62|0
1652111890000|2022-05-09 15:58:10|723.52|721.12|724.01|721.61|724.01|721.61|723.52|721.12|0
1652111900000|2022-05-09 15:58:20|724.26|721.86|725.24|722.84|725.24|722.84|724.14|721.74|0
1652111910000|2022-05-09 15:58:30|726.73|724.33|727.35|724.95|727.35|724.95|725.99|723.59|0
1652111920000|2022-05-09 15:58:40|727.71|725.31|729.69|727.29|729.94|727.54|727.71|725.31|0
1652111930000|2022-05-09 15:58:50|729.44|727.04|730.68|728.28|730.68|728.28|728.95|726.55|0
1652111940000|2022-05-09 15:59:00|731.17|728.77|731.17|728.77|731.67|729.27|731.17|728.77|0
1652111950000|2022-05-09 15:59:10|730.68|728.28|729.94|727.54|730.68|728.28|729.94|727.54|0
1652111960000|2022-05-09 15:59:20|730.43|728.03|729.08|726.68|730.43|728.03|729.08|726.68|0
1652111970000|2022-05-09 15:59:30|729.33|726.93|729.94|727.54|729.94|727.54|729.2|726.8|0
1652111980000|2022-05-09 15:59:40|729.69|727.29|728.95|726.55|729.69|727.29|728.95|726.55|0
1652111990000|2022-05-09 15:59:50|728.7|726.3|728.95|726.55|728.95|726.55|728.58|726.18|0
1652112000000|2022-05-09 16:00:00|728.7|726.3|729.2|726.8|729.44|727.04|728.7|726.3|0
1652112010000|2022-05-09 16:00:10|729.94|727.54|730.43|728.03|730.68|728.28|729.94|727.54|0
1652112020000|2022-05-09 16:00:20|730.07|727.67|731.17|728.77|731.42|729.02|730.07|727.67|0
1652112030000|2022-05-09 16:00:30|730.43|728.03|730.93|728.53|730.93|728.53|730.43|728.03|0
1652112040000|2022-05-09 16:00:40|731.17|728.77|731.42|729.02|731.67|729.27|731.17|728.77|0
1652112050000|2022-05-09 16:00:50|730.93|728.53|733.4|731|733.77|731.37|730.93|728.53|0
1652112060000|2022-05-09 16:01:00|733.89|731.49|734.27|731.87|734.27|731.87|733.65|731.25|0
1652112070000|2022-05-09 16:01:10|734.88|732.48|735.38|732.98|736.12|733.72|734.88|732.48|0
1652112080000|2022-05-09 16:01:20|735.62|733.22|735.87|733.47|735.87|733.47|735.13|732.73|0
1652112090000|2022-05-09 16:01:30|735.38|732.98|735.38|732.98|735.62|733.22|735.13|732.73|0
1652112100000|2022-05-09 16:01:40|735.87|733.47|736.12|733.72|736.12|733.72|735.62|733.22|0
1652112110000|2022-05-09 16:01:50|736.37|733.97|736.86|734.46|737.35|734.95|736.37|733.97|0
1652112120000|2022-05-09 16:02:00|736.61|734.21|738.84|736.44|738.84|736.44|736.61|734.21|0
1652112130000|2022-05-09 16:02:10|738.59|736.19|738.59|736.19|738.84|736.44|738.59|736.19|0
1652112140000|2022-05-09 16:02:20|738.23|735.83|736.02|733.62|738.23|735.83|736.02|733.62|0
1652112150000|2022-05-09 16:02:30|735.27|732.87|735.77|733.37|735.77|733.37|734.66|732.26|0
1652112160000|2022-05-09 16:02:40|736.01|733.61|737.25|734.85|737.25|734.85|736.01|733.61|0
1652112170000|2022-05-09 16:02:50|736.76|734.36|738.24|735.84|739.23|736.83|736.76|734.36|0
1652112180000|2022-05-09 16:03:00|737.22|734.82|738.21|735.81|738.21|735.81|736.47|734.07|0
1652112190000|2022-05-09 16:03:10|738.46|736.06|738.58|736.18|738.58|736.18|738.46|736.06|0
1652112200000|2022-05-09 16:03:20|738.46|736.06|738.7|736.3|738.7|736.3|738.21|735.81|0
1652112210000|2022-05-09 16:03:30|738.45|736.05|739.2|736.8|739.2|736.8|738.45|736.05|0
1652112220000|2022-05-09 16:03:40|738.95|736.55|739.94|737.54|739.94|737.54|738.95|736.55|0
1652112230000|2022-05-09 16:03:50|739.69|737.29|740.19|737.79|740.19|737.79|739.45|737.05|0
1652112240000|2022-05-09 16:04:00|739.94|737.54|739.94|737.54|740.19|737.79|739.94|737.54|0
1652112250000|2022-05-09 16:04:10|739.45|737.05|738.95|736.55|739.45|737.05|738.95|736.55|0
1652112260000|2022-05-09 16:04:20|739.45|737.05|738.95|736.55|739.69|737.29|738.95|736.55|0
1652112270000|2022-05-09 16:04:30|738.7|736.3|738.45|736.05|738.7|736.3|738.21|735.81|0
1652112280000|2022-05-09 16:04:40|738.7|736.3|739.08|736.68|739.08|736.68|738.7|736.3|0
1652112290000|2022-05-09 16:04:50|739.2|736.8|738.7|736.3|739.2|736.8|738.7|736.3|0
1652112300000|2022-05-09 16:05:00|738.34|735.94|738.83|736.43|739.45|737.05|738.21|735.81|0
1652112310000|2022-05-09 16:05:10|739.08|736.68|738.7|736.3|739.08|736.68|738.21|735.81|0
1652112320000|2022-05-09 16:05:20|738.95|736.55|738.45|736.05|738.95|736.55|738.45|736.05|0
1652112330000|2022-05-09 16:05:30|738.21|735.81|737.46|735.06|738.95|736.55|737.46|735.06|0
1652112340000|2022-05-09 16:05:40|733.26|730.86|734.74|732.34|734.74|732.34|733.26|730.86|0
1652112350000|2022-05-09 16:05:50|733.5|731.1|736.23|733.83|736.23|733.83|733.5|731.1|0
1652112360000|2022-05-09 16:06:00|736.11|733.71|736.72|734.32|737.46|735.06|736.11|733.71|0
1652112370000|2022-05-09 16:06:10|736.11|733.71|734.25|731.85|736.11|733.71|734.25|731.85|0
1652112380000|2022-05-09 16:06:20|733.88|731.48|733.75|731.35|734.49|732.09|733.75|731.35|0
1652112390000|2022-05-09 16:06:30|729.92|727.52|732.02|729.62|732.51|730.11|729.92|727.52|0
1652112400000|2022-05-09 16:06:40|731.28|728.88|728.31|725.91|731.28|728.88|727.81|725.41|0
1652112410000|2022-05-09 16:06:50|728.68|726.28|726.08|723.68|728.68|726.28|725.59|723.19|0
1652112420000|2022-05-09 16:07:00|724.6|722.2|723.74|721.34|724.6|722.2|723.61|721.21|0
1652112430000|2022-05-09 16:07:10|723.61|721.21|723.24|720.84|723.61|721.21|722.87|720.47|0
1652112440000|2022-05-09 16:07:20|723.11|720.71|723.61|721.21|723.61|721.21|722.87|720.47|0
1652112450000|2022-05-09 16:07:30|722.87|720.47|721.02|718.62|722.87|720.47|720.89|718.49|0
1652112460000|2022-05-09 16:07:40|721.13|718.73|718.66|716.26|721.13|718.73|718.66|716.26|0
1652112470000|2022-05-09 16:07:50|717.92|715.52|717.67|715.27|718.17|715.77|717.67|715.27|0
1652112480000|2022-05-09 16:08:00|717.18|714.78|717.18|714.78|717.18|714.78|716.57|714.17|0
1652112490000|2022-05-09 16:08:10|716.93|714.53|717.18|714.78|717.18|714.78|716.93|714.53|0
1652112500000|2022-05-09 16:08:20|718.66|716.26|719.4|717|719.4|717|718.66|716.26|0
1652112510000|2022-05-09 16:08:30|720.39|717.99|719.16|716.76|720.39|717.99|719.16|716.76|0
1652112520000|2022-05-09 16:08:40|719.4|717|720.15|717.75|720.39|717.99|719.4|717|0
1652112530000|2022-05-09 16:08:50|719.16|716.76|720.39|717.99|720.39|717.99|719.16|716.76|0
1652112540000|2022-05-09 16:09:00|720.15|717.75|719.78|717.38|720.64|718.24|719.78|717.38|0
1652112550000|2022-05-09 16:09:10|720.15|717.75|720.89|718.49|720.89|718.49|719.9|717.5|0
1652112560000|2022-05-09 16:09:20|720.64|718.24|719.16|716.76|720.64|718.24|719.16|716.76|0
1652112570000|2022-05-09 16:09:30|718.42|716.02|719.9|717.5|719.9|717.5|718.42|716.02|0
1652112580000|2022-05-09 16:09:40|720.15|717.75|721.38|718.98|721.38|718.98|720.15|717.75|0
1652112590000|2022-05-09 16:09:50|723.36|720.96|722.99|720.59|723.36|720.96|722.5|720.1|0
1652112600000|2022-05-09 16:10:00|722.62|720.22|721.13|718.73|722.62|720.22|721.13|718.73|0
1652112610000|2022-05-09 16:10:10|720.03|717.63|719.65|717.25|720.03|717.63|719.65|717.25|0
1652112620000|2022-05-09 16:10:20|718.91|716.51|717.18|714.78|718.91|716.51|717.18|714.78|0
1652112630000|2022-05-09 16:10:30|717.67|715.27|716.69|714.29|717.67|715.27|716.44|714.04|0
1652112640000|2022-05-09 16:10:40|716.44|714.04|716.44|714.04|716.69|714.29|716.44|714.04|0
1652112650000|2022-05-09 16:10:50|716.69|714.29|716.57|714.17|716.93|714.53|716.57|714.17|0
1652112660000|2022-05-09 16:11:00|716.44|714.04|716.44|714.04|716.81|714.41|716.44|714.04|0
1652112670000|2022-05-09 16:11:10|716.69|714.29|716.93|714.53|716.93|714.53|716.44|714.04|0
1652112680000|2022-05-09 16:11:20|716.81|714.41|718.17|715.77|718.66|716.26|716.81|714.41|0
1652112690000|2022-05-09 16:11:30|717.43|715.03|716.69|714.29|717.43|715.03|716.69|714.29|0
1652112700000|2022-05-09 16:11:40|716.44|714.04|716.44|714.04|716.69|714.29|716.44|714.04|0
1652112710000|2022-05-09 16:11:50|716.69|714.29|717.43|715.03|717.43|715.03|716.69|714.29|0
1652112720000|2022-05-09 16:12:00|717.67|715.27|717.43|715.03|718.17|715.77|717.43|715.03|0
1652112730000|2022-05-09 16:12:10|717.18|714.78|717.43|715.03|717.43|715.03|716.93|714.53|0
1652112740000|2022-05-09 16:12:20|716.69|714.29|716.81|714.41|716.81|714.41|716.44|714.04|0
1652112750000|2022-05-09 16:12:30|716.69|714.29|718.17|715.77|718.17|715.77|716.69|714.29|0
1652112760000|2022-05-09 16:12:40|716.93|714.53|716.93|714.53|717.18|714.78|716.81|714.41|0
1652112770000|2022-05-09 16:12:50|716.44|714.04|716.44|714.04|716.44|714.04|716.44|714.04|0
1652112780000|2022-05-09 16:13:00|714.96|712.56|713.97|711.57|714.96|712.56|713.97|711.57|0
1652112790000|2022-05-09 16:13:10|714.71|712.31|713.97|711.57|714.71|712.31|713.97|711.57|0
1652112800000|2022-05-09 16:13:20|713.23|710.83|713.23|710.83|713.97|711.57|713.23|710.83|0
1652112810000|2022-05-09 16:13:30|713.85|711.45|714.96|712.56|714.96|712.56|713.47|711.07|0
1652112820000|2022-05-09 16:13:40|715.2|712.8|715.45|713.05|715.45|713.05|715.2|712.8|0
1652112830000|2022-05-09 16:13:50|714.84|712.44|713.72|711.32|715.2|712.8|713.72|711.32|0
1652112840000|2022-05-09 16:14:00|713.11|710.71|713.23|710.83|713.47|711.07|713.11|710.71|0
1652112850000|2022-05-09 16:14:10|713.72|711.32|712.61|710.21|713.72|711.32|712.61|710.21|0
1652112860000|2022-05-09 16:14:20|712.49|710.09|712.73|710.33|712.73|710.33|712.49|710.09|0
1652112870000|2022-05-09 16:14:30|712.98|710.58|712.49|710.09|712.98|710.58|712.49|710.09|0
1652112880000|2022-05-09 16:14:40|712.73|710.33|713.23|710.83|713.23|710.83|712.73|710.33|0
1652112890000|2022-05-09 16:14:50|713.47|711.07|713.72|711.32|713.97|711.57|713.35|710.95|0
1652112900000|2022-05-09 16:15:00|714.46|712.06|712.73|710.33|714.46|712.06|712.73|710.33|0
1652112910000|2022-05-09 16:15:10|712.49|710.09|712.49|710.09|713.23|710.83|712.49|710.09|0
1652112930000|2022-05-09 16:15:30|710.26|707.86|711.83|709.43|711.83|709.43|710.26|707.86|0
1652112940000|2022-05-09 16:15:40|711.38|708.98|711.13|708.73|711.38|708.98|711.13|708.73|0
1652112950000|2022-05-09 16:15:50|710.24|707.84|707.94|705.54|710.24|707.84|707.94|705.54|0
1652112960000|2022-05-09 16:16:00|707.95|705.55|708.44|706.04|708.44|706.04|707.7|705.3|0
1652112970000|2022-05-09 16:16:10|708.69|706.29|709.43|707.03|709.43|707.03|708.69|706.29|0
1652112980000|2022-05-09 16:16:20|710.18|707.78|710.43|708.03|710.92|708.52|710.18|707.78|0
1652112990000|2022-05-09 16:16:30|710.8|708.4|709.68|707.28|710.8|708.4|709.68|707.28|0
1652113000000|2022-05-09 16:16:40|709.43|707.03|709.68|707.28|709.68|707.28|709.43|707.03|0
1652113010000|2022-05-09 16:16:50|710.18|707.78|710.43|708.03|711.17|708.77|710.18|707.78|0
1652113020000|2022-05-09 16:17:00|710.67|708.27|710.43|708.03|710.92|708.52|710.43|708.03|0
1652113030000|2022-05-09 16:17:10|709.93|707.53|710.67|708.27|710.67|708.27|709.93|707.53|0
1652113040000|2022-05-09 16:17:20|710.18|707.78|710.18|707.78|710.18|707.78|709.68|707.28|0
1652113050000|2022-05-09 16:17:30|709.81|707.41|709.68|707.28|709.81|707.41|709.68|707.28|0
1652113060000|2022-05-09 16:17:40|708.94|706.54|708.82|706.42|708.94|706.54|708.82|706.42|0
1652113070000|2022-05-09 16:17:50|708.69|706.29|707.21|704.81|708.69|706.29|707.21|704.81|0
1652113080000|2022-05-09 16:18:00|708.2|705.8|708.08|705.68|708.2|705.8|707.7|705.3|0
1652113090000|2022-05-09 16:18:10|707.21|704.81|708.2|705.8|708.2|705.8|707.21|704.81|0
1652113100000|2022-05-09 16:18:20|708.69|706.29|708.2|705.8|708.94|706.54|708.2|705.8|0
1652113110000|2022-05-09 16:18:30|707.7|705.3|707.95|705.55|707.95|705.55|707.7|705.3|0
1652113120000|2022-05-09 16:18:40|707.7|705.3|707.45|705.05|707.7|705.3|707.45|705.05|0
1652113130000|2022-05-09 16:18:50|707.34|704.94|707.95|705.55|707.95|705.55|707.34|704.94|0
1652113140000|2022-05-09 16:19:00|707.7|705.3|707.45|704.57|707.7|705.3|707.21|704.57|0
1652113150000|2022-05-09 16:19:10|707.69|704.81|707.69|704.81|707.94|705.06|707.45|704.57|0
1652113160000|2022-05-09 16:19:20|707.94|705.06|709.31|706.43|709.31|706.43|707.94|705.06|0
1652113170000|2022-05-09 16:19:30|708.93|706.05|711.54|708.66|711.54|708.66|708.93|706.05|0
1652113180000|2022-05-09 16:19:40|711.9|709.02|712.65|709.77|713.14|710.26|711.9|709.02|0
1652113190000|2022-05-09 16:19:50|712.89|710.01|711.41|708.53|713.39|710.51|711.41|708.53|0
1652113200000|2022-05-09 16:20:00|712.4|709.52|712.15|709.27|712.4|709.52|711.9|709.02|0
1652113210000|2022-05-09 16:20:10|712.65|709.77|713.64|710.76|713.64|710.76|712.65|709.77|0
1652113220000|2022-05-09 16:20:20|715.12|712.24|713.88|711|715.12|712.24|713.88|711|0
1652113230000|2022-05-09 16:20:30|714.51|711.63|716.61|713.73|718.1|715.22|714.51|711.63|0
1652113240000|2022-05-09 16:20:40|717.23|714.35|717.6|714.72|717.6|714.72|716.61|713.73|0
1652113250000|2022-05-09 16:20:50|717.11|714.23|717.6|714.72|717.85|714.97|717.11|714.23|0
1652113260000|2022-05-09 16:21:00|718.1|715.22|717.35|714.47|718.1|715.22|717.35|714.47|0
1652113270000|2022-05-09 16:21:10|717.6|714.72|716.61|713.73|717.6|714.72|716.61|713.73|0
1652113280000|2022-05-09 16:21:20|716.11|713.23|715.37|712.49|716.11|713.23|714.13|711.25|0
1652113290000|2022-05-09 16:21:30|715.25|712.37|715.62|712.74|715.62|712.74|715.25|712.37|0
1652113300000|2022-05-09 16:21:40|715.5|712.62|715.37|712.49|715.87|712.99|715.37|712.49|0
1652113310000|2022-05-09 16:21:50|715.75|712.87|715.87|712.99|715.87|712.99|715.62|712.74|0
1652113320000|2022-05-09 16:22:00|717.11|714.23|716.86|713.98|717.11|714.23|716.86|713.98|0
1652113330000|2022-05-09 16:22:10|717.11|714.23|716.11|713.23|717.11|714.23|715.62|712.74|0
1652113340000|2022-05-09 16:22:20|717.6|714.72|717.35|714.47|717.6|714.72|717.11|714.23|0
1652113350000|2022-05-09 16:22:30|716.11|713.23|717.35|714.47|717.35|714.47|716.11|713.23|0
1652113360000|2022-05-09 16:22:40|717.6|714.72|717.6|714.72|717.85|714.97|717.35|714.47|0
1652113370000|2022-05-09 16:22:50|716.61|713.73|717.11|714.23|717.35|714.47|716.61|713.73|0
1652113380000|2022-05-09 16:23:00|717.98|715.1|717.85|714.97|717.98|715.1|717.35|714.47|0
1652113390000|2022-05-09 16:23:10|717.48|714.6|717.35|714.47|717.6|714.72|717.35|714.47|0
1652113400000|2022-05-09 16:23:20|716.11|713.23|715.87|712.99|716.36|713.48|715.87|712.99|0
1652113410000|2022-05-09 16:23:30|715.62|712.74|716.11|713.23|716.11|713.23|715.62|712.74|0
1652113420000|2022-05-09 16:23:40|715.62|712.74|714.13|711.25|715.62|712.74|714.13|711.25|0
1652113430000|2022-05-09 16:23:50|714.38|711.5|715|712.12|715.25|712.37|714.38|711.5|0
1652113440000|2022-05-09 16:24:00|714.38|711.5|711.9|709.02|714.38|711.5|711.9|709.02|0
1652113450000|2022-05-09 16:24:10|711.16|708.28|709.92|707.04|711.16|708.28|709.92|707.04|0
1652113460000|2022-05-09 16:24:20|708.93|706.05|710.05|707.17|710.05|707.17|708.93|706.05|0
1652113470000|2022-05-09 16:24:30|708.68|705.8|710.17|707.29|710.17|707.29|707.94|705.06|0
1652113480000|2022-05-09 16:24:40|709.18|706.3|711.54|708.66|711.54|708.66|709.18|706.3|0
1652113490000|2022-05-09 16:24:50|711.16|708.28|710.79|707.91|711.41|708.53|710.79|707.91|0
1652113500000|2022-05-09 16:25:00|710.91|708.03|708.68|705.8|710.91|708.03|708.68|705.8|0
1652113510000|2022-05-09 16:25:10|708.93|706.05|708.68|705.8|709.43|706.55|708.44|705.56|0
1652113520000|2022-05-09 16:25:20|709.43|706.55|709.43|706.55|709.43|706.55|708.93|706.05|0
1652113530000|2022-05-09 16:25:30|710.42|707.54|713.39|710.51|713.88|711|710.42|707.54|0
1652113540000|2022-05-09 16:25:40|713.02|710.14|714.76|711.88|714.76|711.88|713.02|710.14|0
1652113550000|2022-05-09 16:25:50|716.11|713.23|716.36|713.48|716.36|713.48|716.11|713.23|0
1652113560000|2022-05-09 16:26:00|716.86|713.98|719.58|716.7|719.58|716.7|716.86|713.98|0
1652113570000|2022-05-09 16:26:10|718.84|715.96|718.34|715.46|718.84|715.96|718.34|715.46|0
1652113580000|2022-05-09 16:26:20|720.08|717.2|718.59|715.71|720.08|717.2|718.59|715.71|0
1652113590000|2022-05-09 16:26:30|719.09|716.21|720.08|717.2|720.33|717.45|718.97|716.09|0
1652113600000|2022-05-09 16:26:40|719.83|716.95|719.34|716.46|719.83|716.95|719.09|716.21|0
1652113610000|2022-05-09 16:26:50|719.83|716.95|720.33|717.45|720.33|717.45|719.58|716.7|0
1652113620000|2022-05-09 16:27:00|720.82|717.94|719.58|716.7|720.82|717.94|719.58|716.7|0
1652113630000|2022-05-09 16:27:10|719.83|716.95|719.83|716.95|720.33|717.45|719.83|716.95|0
1652113640000|2022-05-09 16:27:20|719.34|716.46|719.83|716.95|720.08|717.2|719.34|716.46|0
1652113650000|2022-05-09 16:27:30|720.08|717.2|720.82|717.94|720.82|717.94|720.08|717.2|0
1652113660000|2022-05-09 16:27:40|720.08|717.2|720.82|717.94|720.82|717.94|720.08|717.2|0
1652113670000|2022-05-09 16:27:50|720.46|717.58|720.82|717.94|720.82|717.94|720.46|717.58|0
1652113680000|2022-05-09 16:28:00|720.57|717.69|720.57|717.69|720.57|717.69|719.96|717.08|0
1652113690000|2022-05-09 16:28:10|720.21|717.33|718.84|715.96|720.21|717.33|718.59|715.71|0
1652113700000|2022-05-09 16:28:20|718.97|716.09|718.34|715.46|718.97|716.09|718.34|715.46|0
1652113710000|2022-05-09 16:28:30|717.85|714.97|719.58|716.7|719.71|716.83|717.85|714.97|0
1652113720000|2022-05-09 16:28:40|719.34|716.46|718.34|715.46|719.58|716.7|718.34|715.46|0
1652113730000|2022-05-09 16:28:50|718.1|715.22|717.85|714.97|718.1|715.22|717.85|714.97|0
1652113740000|2022-05-09 16:29:00|717.35|714.47|718.96|716.08|719.58|716.7|717.35|714.47|0
1652113750000|2022-05-09 16:29:10|719.08|716.2|715.8|712.92|719.27|716.39|715.8|712.92|0
1652113760000|2022-05-09 16:29:20|715.92|713.04|717.65|714.77|717.65|714.77|715.92|713.04|0
1652113770000|2022-05-09 16:29:30|716.91|714.03|716.41|713.53|717.4|714.52|716.41|713.53|0
1652113780000|2022-05-09 16:29:40|716.29|713.41|716.17|713.29|716.29|713.41|715.06|712.18|0
1652113790000|2022-05-09 16:29:50|716.41|713.53|715.67|712.79|716.41|713.53|715.67|712.79|0
1652113800000|2022-05-09 16:30:00|717.04|714.16|717.65|714.77|717.65|714.77|717.04|714.16|0
1652113810000|2022-05-09 16:30:10|717.16|714.28|716.17|713.29|717.16|714.28|715.18|712.3|0
1652113820000|2022-05-09 16:30:20|715.92|713.04|715.55|712.67|715.92|713.04|714.68|711.8|0
1652113830000|2022-05-09 16:30:30|715.18|712.3|717.04|714.16|717.04|714.16|715.18|712.3|0
1652113840000|2022-05-09 16:30:40|717.4|714.52|719.63|716.75|719.63|716.75|717.4|714.52|0
1652113850000|2022-05-09 16:30:50|720.13|717.25|721.99|719.11|721.99|719.11|720.13|717.25|0
1652113860000|2022-05-09 16:31:00|720.87|717.99|719.39|716.51|720.87|717.99|719.39|716.51|0
1652113870000|2022-05-09 16:31:10|719.14|716.26|718.89|716.01|719.14|716.26|718.03|715.15|0
1652113880000|2022-05-09 16:31:20|718.64|715.76|712.45|709.57|718.64|715.76|712.45|709.57|0
1652113890000|2022-05-09 16:31:30|710.11|707.23|710.6|707.72|710.97|708.09|710.11|707.23|0
1652113900000|2022-05-09 16:31:40|712.7|709.82|713.69|710.81|713.69|710.81|712.45|709.57|0
1652113910000|2022-05-09 16:31:50|713.32|710.44|711.71|708.83|714.18|711.3|711.71|708.83|0
1652113920000|2022-05-09 16:32:00|714.18|711.3|713.94|711.06|714.43|711.55|713.94|711.06|0
1652113930000|2022-05-09 16:32:10|712.95|710.07|711.46|708.58|712.95|710.07|711.46|708.58|0
1652113940000|2022-05-09 16:32:20|712.2|709.32|711.34|708.46|712.2|709.32|711.34|708.46|0
1652113950000|2022-05-09 16:32:30|709.48|706.6|710.73|708.33|710.73|708.33|708.5|706.1|0
1652113960000|2022-05-09 16:32:40|711.47|709.07|711.72|709.32|711.96|709.56|711.22|708.82|0
1652113970000|2022-05-09 16:32:50|711.85|709.45|711.85|709.45|711.85|709.45|711.47|709.07|0
1652113980000|2022-05-09 16:33:00|711.96|709.56|710.86|708.46|711.96|709.56|710.86|708.46|0
1652113990000|2022-05-09 16:33:10|711.47|709.07|714.69|712.29|714.69|712.29|711.35|708.95|0
1652114000000|2022-05-09 16:33:20|713.7|711.3|712.95|710.55|713.7|711.3|712.95|710.55|0
1652114010000|2022-05-09 16:33:30|713.45|711.05|711.72|709.32|713.45|711.05|711.72|709.32|0
1652114020000|2022-05-09 16:33:40|712.95|710.55|711.72|709.32|713.2|710.8|711.72|709.32|0
1652114030000|2022-05-09 16:33:50|712.46|710.06|713.58|711.18|713.58|711.18|712.46|710.06|0
1652114040000|2022-05-09 16:34:00|712.21|709.81|711.6|709.2|712.21|709.81|710.48|708.08|0
1652114050000|2022-05-09 16:34:10|712.21|709.81|711.72|709.32|712.21|709.81|711.72|709.32|0
1652114060000|2022-05-09 16:34:20|710.73|708.33|711.22|708.82|711.6|709.2|710.73|708.33|0
1652114070000|2022-05-09 16:34:30|710.48|708.08|710.73|708.33|710.73|708.33|710.48|708.08|0
1652114080000|2022-05-09 16:34:40|710.97|708.57|713.2|710.8|713.2|710.8|710.97|708.57|0
1652114090000|2022-05-09 16:34:50|713.58|711.18|714.19|711.79|714.69|712.29|713.58|711.18|0
1652114100000|2022-05-09 16:35:00|713.7|711.3|713.83|711.43|714.07|711.67|713.7|711.3|0
1652114110000|2022-05-09 16:35:10|714.44|712.04|715.18|712.78|715.18|712.78|714.19|711.79|0
1652114120000|2022-05-09 16:35:20|715.93|713.53|717.16|714.76|717.16|714.76|715.93|713.53|0
1652114130000|2022-05-09 16:35:30|716.55|714.15|716.92|714.52|717.41|715.01|716.55|714.15|0
1652114140000|2022-05-09 16:35:40|717.41|715.01|717.41|715.01|717.91|715.51|717.41|715.01|0
1652114150000|2022-05-09 16:35:50|716.92|714.52|715.18|712.78|716.92|714.52|715.18|712.78|0
1652114160000|2022-05-09 16:36:00|715.56|713.16|716.05|713.65|716.92|714.52|715.56|713.16|0
1652114170000|2022-05-09 16:36:10|716.42|714.02|717.79|715.39|718.15|715.75|716.42|714.02|0
1652114180000|2022-05-09 16:36:20|718.15|715.75|718.15|715.75|718.65|716.25|718.15|715.75|0
1652114190000|2022-05-09 16:36:30|718.65|716.25|718.4|716|718.65|716.25|718.4|716|0
1652114200000|2022-05-09 16:36:40|718.15|715.75|718.15|715.75|718.4|716|718.15|715.75|0
1652114210000|2022-05-09 16:36:50|718.65|716.25|719.64|717.24|720.38|717.98|718.65|716.25|0
1652114220000|2022-05-09 16:37:00|720.14|717.74|719.64|717.24|720.14|717.74|719.64|717.24|0
1652114230000|2022-05-09 16:37:10|721.13|718.73|721.38|718.98|721.38|718.98|721.01|718.61|0
1652114240000|2022-05-09 16:37:20|721.01|718.61|720.63|718.23|721.62|719.22|720.38|717.98|0
1652114250000|2022-05-09 16:37:30|720.88|718.48|720.63|718.23|721.13|718.73|720.63|718.23|0
1652114260000|2022-05-09 16:37:40|721.13|718.73|721.38|718.98|721.62|719.22|721.13|718.73|0
1652114270000|2022-05-09 16:37:50|723.61|721.21|722.61|720.21|723.61|721.21|722.37|719.97|0
1652114280000|2022-05-09 16:38:00|723.49|721.09|725.58|723.18|725.58|723.18|723.49|721.09|0
1652114290000|2022-05-09 16:38:10|726.82|724.42|727.91|725.51|727.91|725.51|726.82|724.42|0
1652114300000|2022-05-09 16:38:20|727.66|725.26|727.76|725.36|728|725.6|727.66|725.26|0
1652114310000|2022-05-09 16:38:30|727.87|725.47|726.02|723.62|727.87|725.47|726.02|723.62|0
1652114320000|2022-05-09 16:38:40|726.14|723.74|725.64|722.76|726.38|723.74|725.64|722.76|0
1652114330000|2022-05-09 16:38:50|726.38|723.5|726.01|723.13|726.63|723.75|726.01|723.13|0
1652114340000|2022-05-09 16:39:00|727.12|724.24|726.88|724|727.12|724.24|726.88|724|0
1652114350000|2022-05-09 16:39:10|727.87|724.99|727.37|724.49|728.36|725.48|727.37|724.49|0
1652114360000|2022-05-09 16:39:20|727.62|724.74|727.62|724.74|727.87|724.99|727.62|724.74|0
1652114370000|2022-05-09 16:39:30|727.87|724.99|727.87|724.99|727.87|724.99|727.62|724.74|0
1652114380000|2022-05-09 16:39:40|728.74|725.86|728.86|725.98|729.11|726.23|728.74|725.86|0
1652114390000|2022-05-09 16:39:50|729.23|726.35|729.6|726.72|729.6|726.72|729.11|726.23|0
1652114400000|2022-05-09 16:40:00|728.61|725.73|728.86|725.98|728.86|725.98|728.61|725.73|0
1652114410000|2022-05-09 16:40:10|728.61|725.73|728.86|725.98|729.35|726.47|728.61|725.73|0
1652114420000|2022-05-09 16:40:20|728.61|725.73|728.61|725.73|728.61|725.73|728.36|725.48|0
1652114430000|2022-05-09 16:40:30|728.86|725.98|728.36|725.48|728.86|725.98|728.36|725.48|0
1652114440000|2022-05-09 16:40:40|727|724.12|727.62|724.74|727.62|724.74|726.63|723.75|0
1652114450000|2022-05-09 16:40:50|726.88|724|728.86|725.98|728.86|725.98|726.63|723.75|0
1652114460000|2022-05-09 16:41:00|729.35|726.47|729.6|726.72|729.6|726.72|729.35|726.47|0
1652114470000|2022-05-09 16:41:10|729.85|726.97|729.11|726.23|729.85|726.97|728.61|725.73|0
1652114480000|2022-05-09 16:41:20|728.36|725.48|727.75|724.87|728.36|725.48|727.62|724.74|0
1652114490000|2022-05-09 16:41:30|728.11|725.23|729.85|726.97|729.85|726.97|728.11|725.23|0
1652114500000|2022-05-09 16:41:40|729.6|726.72|729.11|726.23|729.73|726.85|729.11|726.23|0
1652114510000|2022-05-09 16:41:50|729.35|726.47|728.61|725.73|729.35|726.47|728.61|725.73|0
1652114520000|2022-05-09 16:42:00|728.86|725.98|728.11|725.23|729.11|726.23|728.11|725.23|0
1652114530000|2022-05-09 16:42:10|728.61|725.73|729.35|726.47|729.35|726.47|727.87|724.99|0
1652114540000|2022-05-09 16:42:20|729.6|726.72|728.86|725.98|729.6|726.72|728.86|725.98|0
1652114550000|2022-05-09 16:42:30|727.87|724.99|727.12|724.24|727.87|724.99|727.12|724.24|0
1652114560000|2022-05-09 16:42:40|727.62|724.74|729.11|726.23|729.11|726.23|727.37|724.49|0
1652114570000|2022-05-09 16:42:50|729.6|726.72|729.6|726.72|729.6|726.72|729.11|726.23|0
1652114580000|2022-05-09 16:43:00|730.59|727.71|730.34|727.46|730.59|727.71|729.6|726.72|0
1652114590000|2022-05-09 16:43:10|729.85|726.97|730.1|727.22|730.34|727.46|729.85|726.97|0
1652114600000|2022-05-09 16:43:20|730.59|727.71|730.84|727.96|731.09|728.21|730.59|727.71|0
1652114610000|2022-05-09 16:43:30|730.34|727.46|729.11|726.23|730.47|727.59|729.11|726.23|0
1652114620000|2022-05-09 16:43:40|729.6|726.72|730.34|727.46|730.59|727.71|729.6|726.72|0
1652114630000|2022-05-09 16:43:50|730.59|727.71|730.59|727.71|730.59|727.71|730.1|727.22|0
1652114640000|2022-05-09 16:44:00|730.34|727.46|730.47|727.59|730.72|727.84|730.1|727.22|0
1652114650000|2022-05-09 16:44:10|730.59|727.71|730.84|727.96|730.84|727.96|730.59|727.71|0
1652114660000|2022-05-09 16:44:20|732.57|729.69|731.58|728.7|732.57|729.69|731.58|728.7|0
1652114670000|2022-05-09 16:44:30|731.34|728.46|731.34|728.46|731.34|728.46|731.34|728.46|0
1652114680000|2022-05-09 16:44:40|732.08|729.2|731.58|728.7|732.08|729.2|731.58|728.7|0
1652114690000|2022-05-09 16:44:50|731.83|728.95|731.71|728.83|732.08|729.2|731.71|728.83|0
1652114700000|2022-05-09 16:45:00|732.33|729.45|731.83|728.95|732.82|729.94|731.83|728.95|0
1652114710000|2022-05-09 16:45:10|731.58|728.7|731.83|728.95|732.33|729.45|731.34|728.46|0
1652114720000|2022-05-09 16:45:20|732.08|729.2|732.95|730.07|732.95|730.07|732.08|729.2|0
1652114730000|2022-05-09 16:45:30|734.31|731.43|734.31|731.43|734.31|731.43|734.06|731.18|0
1652114740000|2022-05-09 16:45:40|734.19|731.31|734.19|731.31|734.31|731.43|734.19|731.31|0
1652114750000|2022-05-09 16:45:50|734.31|731.43|734.06|731.18|734.31|731.43|733.81|730.93|0
1652114760000|2022-05-09 16:46:00|734.69|731.81|734.19|731.31|734.69|731.81|734.19|731.31|0
1652114770000|2022-05-09 16:46:10|733.57|730.69|734.44|731.56|734.44|731.56|733.57|730.69|0
1652114780000|2022-05-09 16:46:20|734.31|731.43|734.93|732.05|735.05|732.17|734.31|731.43|0
1652114790000|2022-05-09 16:46:30|734.44|731.56|734.31|731.43|735.55|732.67|734.31|731.43|0
1652114800000|2022-05-09 16:46:40|734.56|731.68|734.31|731.43|735.05|732.17|734.31|731.43|0
1652114810000|2022-05-09 16:46:50|734.56|731.68|733.81|730.93|734.56|731.68|733.81|730.93|0
1652114820000|2022-05-09 16:47:00|734.31|731.43|734.81|731.93|735.05|732.17|734.06|731.18|0
1652114830000|2022-05-09 16:47:10|734.56|731.68|734.81|731.93|734.81|731.93|734.31|731.43|0
1652114840000|2022-05-09 16:47:20|734.31|731.43|734.56|731.68|734.56|731.68|733.81|730.93|0
1652114850000|2022-05-09 16:47:30|734.81|731.93|734.56|731.68|734.81|731.93|734.56|731.68|0
1652114860000|2022-05-09 16:47:40|734.44|731.56|733.57|730.69|734.44|731.56|733.57|730.69|0
1652114870000|2022-05-09 16:47:50|733.81|730.93|734.06|731.18|734.31|731.43|733.81|730.93|0
1652114880000|2022-05-09 16:48:00|734.56|731.68|735.3|732.42|735.8|732.92|734.56|731.68|0
1652114890000|2022-05-09 16:48:10|736.05|733.17|734.56|731.68|736.05|733.17|734.56|731.68|0
1652114900000|2022-05-09 16:48:20|734.06|731.18|734.56|731.68|734.56|731.68|734.06|731.18|0
1652114910000|2022-05-09 16:48:30|734.81|731.93|734.81|731.93|735.05|732.17|734.81|731.93|0
1652114920000|2022-05-09 16:48:40|734.56|731.68|734.56|731.68|734.56|731.68|734.06|731.18|0
1652114930000|2022-05-09 16:48:50|735.3|732.42|733.81|730.93|735.55|732.67|733.81|730.93|0
1652114940000|2022-05-09 16:49:00|733.94|731.06|733.81|730.93|734.56|731.68|733.81|730.93|0
1652114950000|2022-05-09 16:49:10|734.06|731.18|734.31|731.43|734.69|731.81|734.06|731.18|0
1652114960000|2022-05-09 16:49:20|735.3|732.42|734.56|731.68|735.3|732.42|734.56|731.68|0
1652114970000|2022-05-09 16:49:30|735.55|732.67|735.55|732.67|736.05|733.17|735.55|732.67|0
1652114980000|2022-05-09 16:49:40|735.3|732.42|735.05|732.17|735.8|732.92|735.05|732.17|0
1652114990000|2022-05-09 16:49:50|734.06|731.18|733.81|730.93|734.06|731.18|733.7|730.82|0
1652115000000|2022-05-09 16:50:00|734.31|731.43|734.56|731.68|734.56|731.68|733.81|730.93|0
1652115010000|2022-05-09 16:50:10|735.18|732.3|734.81|731.93|735.3|732.42|734.81|731.93|0
1652115020000|2022-05-09 16:50:20|735.05|732.17|735.05|732.17|735.05|732.17|735.05|732.17|0
1652115030000|2022-05-09 16:50:30|734.56|731.68|733.81|730.93|734.56|731.68|733.81|730.93|0
1652115040000|2022-05-09 16:50:40|734.06|731.18|734.56|731.68|734.93|732.05|734.06|731.18|0
1652115050000|2022-05-09 16:50:50|734.19|731.31|735.8|732.92|735.8|732.92|734.19|731.31|0
1652115060000|2022-05-09 16:51:00|736.54|733.66|736.67|733.79|737.04|734.16|736.29|733.41|0
1652115070000|2022-05-09 16:51:10|736.92|734.04|736.79|733.91|737.04|734.16|736.79|733.91|0
1652115080000|2022-05-09 16:51:20|736.54|733.66|737.17|734.29|737.17|734.29|736.54|733.66|0
1652115090000|2022-05-09 16:51:30|737.53|734.65|737.53|734.65|738.03|735.15|737.41|734.53|0
1652115100000|2022-05-09 16:51:40|737.29|734.41|737.29|734.41|737.29|734.41|737.04|734.16|0
1652115110000|2022-05-09 16:51:50|737.53|734.65|737.53|734.65|737.91|735.03|737.29|734.41|0
1652115120000|2022-05-09 16:52:00|737.41|734.53|737.29|734.41|737.41|734.53|737.17|734.29|0
1652115130000|2022-05-09 16:52:10|738.53|735.65|737.17|734.29|738.53|735.65|737.17|734.29|0
1652115140000|2022-05-09 16:52:20|737.29|734.41|736.29|733.41|737.29|734.41|736.05|733.17|0
1652115150000|2022-05-09 16:52:30|736.42|733.54|735.55|732.67|736.42|733.54|735.55|732.67|0
1652115160000|2022-05-09 16:52:40|735.43|732.55|734.81|731.93|735.43|732.55|734.31|731.43|0
1652115170000|2022-05-09 16:52:50|735.05|732.17|736.29|733.41|736.29|733.41|735.05|732.17|0
1652115180000|2022-05-09 16:53:00|736.05|733.17|735.3|732.42|736.05|733.17|735.3|732.42|0
1652115190000|2022-05-09 16:53:10|735.55|732.67|735.6|732.72|735.6|732.72|735.11|732.23|0
1652115200000|2022-05-09 16:53:20|735.85|732.97|736.09|733.21|736.09|733.21|735.85|732.97|0
1652115210000|2022-05-09 16:53:30|736.22|733.34|737.21|734.33|737.83|734.95|736.22|733.34|0
1652115220000|2022-05-09 16:53:40|737.33|734.45|738.08|735.2|738.08|735.2|737.33|734.45|0
1652115230000|2022-05-09 16:53:50|738.21|735.33|738.32|735.44|738.32|735.44|738.08|735.2|0
1652115240000|2022-05-09 16:54:00|738.57|735.69|738.32|735.44|738.82|735.94|738.32|735.44|0
1652115250000|2022-05-09 16:54:10|738.82|735.94|738.57|735.69|738.82|735.94|738.32|735.44|0
1652115260000|2022-05-09 16:54:20|738.82|735.94|739.69|736.81|739.69|736.81|738.82|735.94|0
1652115270000|2022-05-09 16:54:30|739.56|736.68|738.57|735.69|739.56|736.68|738.57|735.69|0
1652115280000|2022-05-09 16:54:40|738.32|735.44|738.32|735.44|738.32|735.44|737.83|734.95|0
1652115290000|2022-05-09 16:54:50|738.2|735.32|738.32|735.44|738.32|735.44|738.08|735.2|0
1652115300000|2022-05-09 16:55:00|738.82|735.94|738.57|735.69|738.82|735.94|738.32|735.44|0
1652115310000|2022-05-09 16:55:10|738.82|735.94|738.57|735.69|738.82|735.94|738.32|735.44|0
1652115320000|2022-05-09 16:55:20|739.07|736.19|738.08|735.2|739.07|736.19|738.08|735.2|0
1652115330000|2022-05-09 16:55:30|737.58|734.7|736.34|733.46|737.58|734.7|736.34|733.46|0
1652115340000|2022-05-09 16:55:40|735.48|732.6|735.6|732.72|735.85|732.97|735.48|732.6|0
1652115350000|2022-05-09 16:55:50|735.1|732.22|735.48|732.6|735.48|732.6|735.1|732.22|0
1652115360000|2022-05-09 16:56:00|737.21|734.33|737.08|734.2|737.21|734.33|736.59|733.71|0
1652115370000|2022-05-09 16:56:10|736.72|733.84|736.84|733.96|737.08|734.2|736.72|733.84|0
1652115380000|2022-05-09 16:56:20|737.33|734.45|736.59|733.71|737.58|734.7|736.59|733.71|0
1652115390000|2022-05-09 16:56:30|737.08|734.2|737.46|734.58|737.46|734.58|736.84|733.96|0
1652115400000|2022-05-09 16:56:40|737.08|734.2|736.84|733.96|737.08|734.2|736.84|733.96|0
1652115410000|2022-05-09 16:56:50|736.59|733.71|736.84|733.96|736.84|733.96|736.09|733.21|0
1652115420000|2022-05-09 16:57:00|737.33|734.45|737.83|734.95|738.08|735.2|737.33|734.45|0
1652115430000|2022-05-09 16:57:10|737.58|734.7|738.08|735.2|738.08|735.2|737.58|734.7|0
1652115440000|2022-05-09 16:57:20|737.08|734.2|737.96|735.08|738.08|735.2|737.08|734.2|0
1652115450000|2022-05-09 16:57:30|737.83|734.95|738.32|735.44|738.32|735.44|737.83|734.95|0
1652115460000|2022-05-09 16:57:40|738.57|735.69|738.32|735.44|738.57|735.69|738.2|735.32|0
1652115470000|2022-05-09 16:57:50|738.08|735.2|738.08|735.2|738.08|735.2|738.08|735.2|0
1652115480000|2022-05-09 16:58:00|737.58|734.7|738.32|735.44|738.57|735.69|737.58|734.7|0
1652115490000|2022-05-09 16:58:10|738.2|735.32|738.95|736.07|738.95|736.07|738.2|735.32|0
1652115500000|2022-05-09 16:58:20|739.56|736.68|740.06|737.18|740.31|737.43|739.56|736.68|0
1652115510000|2022-05-09 16:58:30|739.81|736.93|739.56|736.68|740.19|737.31|739.56|736.68|0
1652115520000|2022-05-09 16:58:40|739.81|736.93|738.2|735.32|739.81|736.93|738.2|735.32|0
1652115530000|2022-05-09 16:58:50|739.07|736.19|740.06|737.18|740.06|737.18|739.07|736.19|0
1652115540000|2022-05-09 16:59:00|740.31|737.43|739.81|736.93|740.55|737.67|739.81|736.93|0
1652115550000|2022-05-09 16:59:10|740.31|737.43|738.82|735.94|740.31|737.43|738.82|735.94|0
1652115560000|2022-05-09 16:59:20|739.81|736.93|740.06|737.18|740.31|737.43|739.81|736.93|0
1652115570000|2022-05-09 16:59:30|740.31|737.43|739.81|736.93|740.44|737.56|739.81|736.93|0
1652115580000|2022-05-09 16:59:40|739.94|737.06|740.31|737.43|740.31|737.43|739.94|737.06|0
1652115590000|2022-05-09 16:59:50|739.32|736.44|740.06|737.18|740.06|737.18|739.32|736.44|0
1652115600000|2022-05-09 17:00:00|740.31|737.43|739.32|736.44|740.31|737.43|739.32|736.44|0
1652115610000|2022-05-09 17:00:10|740.06|737.18|739.81|736.93|740.06|737.18|739.81|736.93|0
1652115620000|2022-05-09 17:00:20|739.56|736.68|740.31|737.43|740.31|737.43|739.07|736.19|0
1652115630000|2022-05-09 17:00:30|740.19|737.31|741.55|738.67|741.55|738.67|740.19|737.31|0
1652115640000|2022-05-09 17:00:40|742.54|739.66|743.03|740.15|743.28|740.4|742.54|739.66|0
1652115650000|2022-05-09 17:00:50|742.29|739.41|742.79|739.91|742.79|739.91|742.29|739.41|0
1652115660000|2022-05-09 17:01:00|743.03|740.15|742.29|739.41|743.03|740.15|742.29|739.41|0
1652115670000|2022-05-09 17:01:10|741.79|738.91|743.28|740.4|743.28|740.4|741.79|738.91|0
1652115680000|2022-05-09 17:01:20|743.16|740.28|742.54|739.66|743.16|740.28|742.54|739.66|0
1652115690000|2022-05-09 17:01:30|743.03|740.15|742.79|739.91|743.03|740.15|742.54|739.66|0
1652115700000|2022-05-09 17:01:40|742.54|739.66|741.3|738.42|742.54|739.66|741.3|738.42|0
1652115710000|2022-05-09 17:01:50|741.55|738.67|741.55|738.67|741.79|738.91|741.3|738.42|0
1652115720000|2022-05-09 17:02:00|741.68|738.8|741.05|738.17|741.79|738.91|741.05|738.17|0
1652115730000|2022-05-09 17:02:10|739.56|736.68|739.32|736.44|739.56|736.68|739.32|736.44|0
1652115740000|2022-05-09 17:02:20|737.39|734.51|738.39|735.51|738.39|735.51|736.9|734.02|0
1652115750000|2022-05-09 17:02:30|738.88|736|740.12|737.24|740.12|737.24|738.88|736|0
1652115760000|2022-05-09 17:02:40|740.86|737.98|741.85|738.97|742.1|739.22|740.86|737.98|0
1652115770000|2022-05-09 17:02:50|741.36|738.48|739.38|736.5|741.36|738.48|739.13|736.25|0
1652115780000|2022-05-09 17:03:00|739.62|736.74|740.62|737.74|740.62|737.74|739.62|736.74|0
1652115790000|2022-05-09 17:03:10|740.99|738.11|741.36|738.48|741.61|738.73|740.99|738.11|0
1652115800000|2022-05-09 17:03:20|741.24|738.36|740.62|737.74|741.24|738.36|740.62|737.74|0
1652115810000|2022-05-09 17:03:30|740.5|737.62|740.37|737.49|740.86|737.98|740.37|737.49|0
1652115820000|2022-05-09 17:03:40|739.62|736.74|740.25|737.37|740.25|737.37|739.62|736.74|0
1652115830000|2022-05-09 17:03:50|740.86|737.98|740.62|737.74|741.36|738.48|740.62|737.74|0
1652115840000|2022-05-09 17:04:00|740.86|737.98|739.87|736.99|741.11|738.23|739.87|736.99|0
1652115850000|2022-05-09 17:04:10|740.99|738.11|741.24|738.36|741.24|738.36|740.74|737.86|0
1652115860000|2022-05-09 17:04:20|741.74|738.86|741.11|738.23|742.6|739.72|741.11|738.23|0
1652115870000|2022-05-09 17:04:30|740.99|738.11|739.62|736.74|740.99|738.11|739.38|736.5|0
1652115880000|2022-05-09 17:04:40|740|737.12|741.61|738.73|741.61|738.73|740|737.12|0
1652115890000|2022-05-09 17:04:50|742.1|739.22|742.35|739.47|742.35|739.47|741.85|738.97|0
1652115900000|2022-05-09 17:05:00|742.85|739.97|741.85|738.97|742.85|739.97|741.61|738.73|0
1652115910000|2022-05-09 17:05:10|741.36|738.48|741.24|738.36|741.36|738.48|741.24|738.36|0
1652115920000|2022-05-09 17:05:20|741.49|738.61|742.1|739.22|742.1|739.22|741.11|738.23|0
1652115930000|2022-05-09 17:05:30|740.99|738.11|740.99|738.11|740.99|738.11|740.37|737.49|0
1652115940000|2022-05-09 17:05:40|741.11|738.23|741.36|738.48|741.36|738.48|741.11|738.23|0
1652115950000|2022-05-09 17:05:50|740.62|737.74|740.62|737.74|741.11|738.23|740.62|737.74|0
1652115960000|2022-05-09 17:06:00|741.74|738.86|741.85|738.97|741.85|738.97|741.61|738.73|0
1652115970000|2022-05-09 17:06:10|742.1|739.22|742.1|739.22|742.85|739.97|742.1|739.22|0
1652115980000|2022-05-09 17:06:20|742.35|739.47|742.35|739.47|742.6|739.72|742.35|739.47|0
1652115990000|2022-05-09 17:06:30|742.85|739.97|742.35|739.47|742.85|739.97|742.35|739.47|0
1652116000000|2022-05-09 17:06:40|741.11|738.23|741.85|738.97|741.85|738.97|741.11|738.23|0
1652116010000|2022-05-09 17:06:50|741.11|738.23|739.62|736.74|741.11|738.23|739.62|736.74|0
1652116020000|2022-05-09 17:07:00|739.13|736.25|740.37|737.49|740.61|737.73|739.13|736.25|0
1652116030000|2022-05-09 17:07:10|739.13|736.25|739.5|736.62|739.62|736.74|739.13|736.25|0
1652116040000|2022-05-09 17:07:20|739.87|736.99|739.87|736.99|740.37|737.49|739.87|736.99|0
1652116050000|2022-05-09 17:07:30|739.5|736.62|740.37|737.49|740.37|737.49|739.5|736.62|0
1652116060000|2022-05-09 17:07:40|740.12|737.24|740.61|737.73|740.61|737.73|740.12|737.24|0
1652116070000|2022-05-09 17:07:50|741.36|738.48|740.12|737.24|741.36|738.48|740.12|737.24|0
1652116080000|2022-05-09 17:08:00|739.13|736.25|739.62|736.74|739.62|736.74|738.88|736|0
1652116090000|2022-05-09 17:08:10|739.87|736.99|740.61|737.73|740.61|737.73|739.87|736.99|0
1652116100000|2022-05-09 17:08:20|740.37|737.49|741.11|738.23|741.11|738.23|740.37|737.49|0
1652116110000|2022-05-09 17:08:30|742.35|739.47|743.09|740.21|743.09|740.21|742.35|739.47|0
1652116120000|2022-05-09 17:08:40|742.1|739.22|741.74|738.86|742.1|739.22|741.74|738.86|0
1652116130000|2022-05-09 17:08:50|741.98|739.1|742.6|739.72|742.85|739.97|741.98|739.1|0
1652116140000|2022-05-09 17:09:00|742.1|739.22|741.37|738.97|742.1|739.22|741.37|738.97|0
1652116150000|2022-05-09 17:09:10|741.12|738.72|739.88|737.48|741.61|739.21|739.88|737.48|0
1652116160000|2022-05-09 17:09:20|739.76|737.36|739.02|736.62|739.76|737.36|738.64|736.24|0
1652116170000|2022-05-09 17:09:30|740.13|737.73|739.88|737.48|740.62|738.22|739.88|737.48|0
1652116180000|2022-05-09 17:09:40|740.26|737.86|741.37|738.97|741.37|738.97|740.26|737.86|0
1652116190000|2022-05-09 17:09:50|740.62|738.22|740.87|738.47|740.87|738.47|740.37|737.97|0
1652116200000|2022-05-09 17:10:00|740.75|738.35|742.73|740.33|742.73|740.33|740.75|738.35|0
1652116210000|2022-05-09 17:10:10|742.61|740.21|743.6|741.2|743.84|741.44|742.61|740.21|0
1652116220000|2022-05-09 17:10:20|744.34|741.94|742.11|739.71|744.34|741.94|742.11|739.71|0
1652116230000|2022-05-09 17:10:30|742.85|740.45|742.85|740.45|743.1|740.7|742.85|740.45|0
1652116240000|2022-05-09 17:10:40|743.35|740.95|744.47|742.07|744.47|742.07|743.35|740.95|0
1652116250000|2022-05-09 17:10:50|744.09|741.69|744.09|741.69|744.09|741.69|743.84|741.44|0
1652116260000|2022-05-09 17:11:00|744.34|741.94|745.33|742.93|745.33|742.93|744.34|741.94|0
1652116270000|2022-05-09 17:11:10|745.08|742.68|746.08|743.68|746.08|743.68|745.08|742.68|0
1652116280000|2022-05-09 17:11:20|745.83|743.43|746.08|743.68|746.08|743.68|745.46|743.06|0
1652116290000|2022-05-09 17:11:30|745.83|743.43|745.33|742.93|745.83|743.43|745.08|742.68|0
1652116300000|2022-05-09 17:11:40|745.71|743.31|746.08|743.68|746.08|743.68|745.71|743.31|0
1652116310000|2022-05-09 17:11:50|745.83|743.43|745.83|743.43|746.32|743.92|745.83|743.43|0
1652116320000|2022-05-09 17:12:00|745.58|743.18|745.58|743.18|745.58|743.18|745.33|742.93|0
1652116330000|2022-05-09 17:12:10|745.46|743.06|743.35|740.95|745.46|743.06|743.35|740.95|0
1652116340000|2022-05-09 17:12:20|743.1|740.7|743.23|740.83|743.23|740.83|743.1|740.7|0
1652116350000|2022-05-09 17:12:30|742.61|740.21|744.09|741.69|744.09|741.69|742.61|740.21|0
1652116360000|2022-05-09 17:12:40|744.59|742.19|744.34|741.94|744.72|742.32|744.34|741.94|0
1652116370000|2022-05-09 17:12:50|742.85|740.45|743.35|740.95|743.35|740.95|742.36|739.96|0
1652116380000|2022-05-09 17:13:00|743.84|741.44|744.34|741.94|744.59|742.19|743.84|741.44|0
1652116390000|2022-05-09 17:13:10|743.84|741.44|744.34|741.94|744.34|741.94|743.84|741.44|0
1652116400000|2022-05-09 17:13:20|744.09|741.69|743.35|740.95|744.09|741.69|743.35|740.95|0
1652116410000|2022-05-09 17:13:30|744.09|741.69|744.09|741.69|744.09|741.69|743.6|741.2|0
1652116420000|2022-05-09 17:13:40|743.73|741.33|742.11|739.71|743.73|741.33|742.11|739.71|0
1652116430000|2022-05-09 17:13:50|742.85|740.45|742.85|740.45|742.85|740.45|742.61|740.21|0
1652116440000|2022-05-09 17:14:00|743.6|741.2|743.35|740.95|743.6|741.2|743.35|740.95|0
1652116450000|2022-05-09 17:14:10|743.1|740.7|743.6|741.2|743.6|741.2|742.85|740.45|0
1652116460000|2022-05-09 17:14:20|744.34|741.94|745.08|742.68|745.33|742.93|744.34|741.94|0
1652116470000|2022-05-09 17:14:30|744.84|742.44|745.08|742.68|745.33|742.93|744.84|742.44|0
1652116480000|2022-05-09 17:14:40|745.58|743.18|745.58|743.18|745.83|743.43|745.58|743.18|0
1652116490000|2022-05-09 17:14:50|745.33|742.93|745.33|742.93|745.33|742.93|744.84|742.44|0
1652116500000|2022-05-09 17:15:00|745.46|743.06|745.58|743.18|745.83|743.43|745.46|743.06|0
1652116510000|2022-05-09 17:15:10|745.08|742.68|744.34|741.94|745.08|742.68|744.09|741.69|0
1652116520000|2022-05-09 17:15:20|743.35|740.95|742.6|740.2|743.6|741.2|742.6|740.2|0
1652116530000|2022-05-09 17:15:30|743.1|740.7|744.34|741.94|744.34|741.94|743.1|740.7|0
1652116540000|2022-05-09 17:15:40|744.09|741.69|742.11|739.71|744.09|741.69|742.11|739.71|0
1652116550000|2022-05-09 17:15:50|741.86|739.46|741.61|739.21|741.86|739.46|741.61|739.21|0
1652116560000|2022-05-09 17:16:00|742.36|739.96|743.1|740.7|743.35|740.95|742.36|739.96|0
1652116570000|2022-05-09 17:16:10|743.35|740.95|744.09|741.69|744.09|741.69|743.35|740.95|0
1652116580000|2022-05-09 17:16:20|744.96|742.56|745.08|742.68|745.08|742.68|744.84|742.44|0
1652116590000|2022-05-09 17:16:30|744.34|741.94|743.1|740.7|744.34|741.94|743.1|740.7|0
1652116600000|2022-05-09 17:16:40|743.35|740.95|743.6|741.2|743.6|741.2|743.1|740.7|0
1652116610000|2022-05-09 17:16:50|742.85|740.45|742.85|740.45|742.85|740.45|741.99|739.59|0
1652116620000|2022-05-09 17:17:00|743.1|740.7|742.6|740.2|743.1|740.7|742.6|740.2|0
1652116630000|2022-05-09 17:17:10|741.86|739.46|742.6|740.2|743.1|740.7|741.86|739.46|0
1652116640000|2022-05-09 17:17:20|741.86|739.46|742.11|739.71|742.36|739.96|741.86|739.46|0
1652116650000|2022-05-09 17:17:30|740.37|737.97|740.13|737.73|741.12|738.72|740.13|737.73|0
1652116660000|2022-05-09 17:17:40|740.75|738.35|740.75|738.35|740.75|738.35|740.13|737.73|0
1652116670000|2022-05-09 17:17:50|740.37|737.97|740.62|738.22|740.75|738.35|740.37|737.97|0
1652116680000|2022-05-09 17:18:00|739.88|737.48|738.64|736.24|739.88|737.48|738.39|735.99|0
1652116690000|2022-05-09 17:18:10|739.38|736.98|739.88|737.48|739.88|737.48|739.38|736.98|0
1652116700000|2022-05-09 17:18:20|740.13|737.73|741.12|738.72|741.61|739.21|740.13|737.73|0
1652116710000|2022-05-09 17:18:30|741.61|739.21|739.88|737.48|741.61|739.21|739.88|737.48|0
1652116720000|2022-05-09 17:18:40|740.62|738.22|738.64|736.24|740.62|738.22|738.64|736.24|0
1652116730000|2022-05-09 17:18:50|738.89|736.49|738.14|735.74|738.89|736.49|738.14|735.74|0
1652116740000|2022-05-09 17:19:00|738.64|736.24|736.66|734.26|738.64|736.24|736.16|733.76|0
1652116750000|2022-05-09 17:19:10|736.91|734.51|736.41|734.01|736.91|734.51|736.16|733.76|0
1652116760000|2022-05-09 17:19:20|736.91|734.51|737.65|735.25|737.78|735.38|736.91|734.51|0
1652116770000|2022-05-09 17:19:30|737.15|734.75|737.15|734.75|737.4|735|736.91|734.51|0
1652116780000|2022-05-09 17:19:40|737.9|735.5|737.4|735|737.9|735.5|737.4|735|0
1652116790000|2022-05-09 17:19:50|736.91|734.51|737.65|735.25|737.65|735.25|736.91|734.51|0
1652116800000|2022-05-09 17:20:00|738.52|736.12|741.86|739.46|741.86|739.46|738.52|736.12|0
1652116810000|2022-05-09 17:20:10|741.61|739.21|741.74|739.34|741.86|739.46|741.49|739.09|0
1652116820000|2022-05-09 17:20:20|743.23|740.83|743.35|740.95|743.35|740.95|743.1|740.7|0
1652116830000|2022-05-09 17:20:30|743.1|740.7|743.6|741.2|744.34|741.94|743.1|740.7|0
1652116840000|2022-05-09 17:20:40|743.1|740.7|742.6|740.2|743.1|740.7|742.6|740.2|0
1652116850000|2022-05-09 17:20:50|742.85|740.45|741.86|739.46|742.85|740.45|741.86|739.46|0
1652116860000|2022-05-09 17:21:00|741.61|739.21|740.5|738.1|742.11|739.71|740.5|738.1|0
1652116870000|2022-05-09 17:21:10|741.12|738.72|739.88|737.48|741.12|738.72|739.88|737.48|0
1652116880000|2022-05-09 17:21:20|740.13|737.73|740.26|737.86|740.26|737.86|740.13|737.73|0
1652116890000|2022-05-09 17:21:30|739.63|737.23|740.87|738.47|741.12|738.72|739.14|736.74|0
1652116900000|2022-05-09 17:21:40|740.62|738.22|740.13|737.73|740.87|738.47|740.13|737.73|0
1652116910000|2022-05-09 17:21:50|739.88|737.48|740.13|737.73|740.13|737.73|739.88|737.48|0
1652116920000|2022-05-09 17:22:00|740.26|737.86|740.87|738.47|741.25|738.85|740.26|737.86|0
1652116930000|2022-05-09 17:22:10|741.86|739.46|741.37|738.97|741.86|739.46|741.37|738.97|0
1652116940000|2022-05-09 17:22:20|741.74|739.34|740.87|738.47|741.99|739.59|740.87|738.47|0
1652116950000|2022-05-09 17:22:30|741.61|739.21|741.86|739.46|742.36|739.96|741.61|739.21|0
1652116960000|2022-05-09 17:22:40|741.37|738.97|741.12|738.72|741.37|738.97|740.75|738.35|0
1652116970000|2022-05-09 17:22:50|741.86|739.46|741.12|738.72|741.86|739.46|741.12|738.72|0
1652116980000|2022-05-09 17:23:00|741.61|739.21|742.11|739.71|742.11|739.71|741.61|739.21|0
1652116990000|2022-05-09 17:23:10|742.24|739.84|739.88|737.48|742.24|739.84|739.88|737.48|0
1652117000000|2022-05-09 17:23:20|740.01|737.61|741.37|738.97|741.37|738.97|740.01|737.61|0
1652117010000|2022-05-09 17:23:30|741.12|738.72|740.87|738.47|741.37|738.97|740.87|738.47|0
1652117020000|2022-05-09 17:23:40|741.37|738.97|741.86|739.46|741.86|739.46|741.12|738.72|0
1652117030000|2022-05-09 17:23:50|741.99|739.59|741.61|739.21|741.99|739.59|740.87|738.47|0
1652117040000|2022-05-09 17:24:00|742.11|739.71|741.99|739.59|742.36|739.96|741.99|739.59|0
1652117050000|2022-05-09 17:24:10|742.6|740.2|741.37|738.97|742.6|740.2|741.37|738.97|0
1652117060000|2022-05-09 17:24:20|740.87|738.47|741.12|738.72|741.86|739.46|740.87|738.47|0
1652117070000|2022-05-09 17:24:30|741.37|738.97|742.11|739.71|742.11|739.71|741.37|738.97|0
1652117080000|2022-05-09 17:24:40|741.86|739.46|742.49|740.09|744.22|741.82|741.86|739.46|0
1652117090000|2022-05-09 17:24:50|741.86|739.46|741.61|739.21|741.86|739.46|741.12|738.72|0
1652117100000|2022-05-09 17:25:00|741.37|738.97|741.61|739.21|741.61|739.21|741|738.6|0
1652117110000|2022-05-09 17:25:10|740.37|737.97|736.66|734.26|740.37|737.97|736.16|733.76|0
1652117120000|2022-05-09 17:25:20|737.15|734.75|737.9|735.5|738.14|735.74|737.15|734.75|0
1652117130000|2022-05-09 17:25:30|735.91|733.51|736.41|734.01|737.28|734.88|735.91|733.51|0
1652117140000|2022-05-09 17:25:40|735.42|733.02|736.66|734.26|736.66|734.26|735.42|733.02|0
1652117150000|2022-05-09 17:25:50|735.17|732.77|734.68|732.28|735.17|732.77|734.68|732.28|0
1652117160000|2022-05-09 17:26:00|735.17|732.77|735.42|733.02|735.42|733.02|734.92|732.52|0
1652117170000|2022-05-09 17:26:10|735.91|733.51|738.77|736.37|739.13|736.73|735.91|733.51|0
1652117180000|2022-05-09 17:26:20|739.38|736.98|739.13|736.73|739.38|736.98|739.13|736.73|0
1652117190000|2022-05-09 17:26:30|739.76|737.36|739.13|736.73|739.76|737.36|738.64|736.24|0
1652117200000|2022-05-09 17:26:40|738.39|735.99|738.27|735.87|738.52|736.12|738.27|735.87|0
1652117210000|2022-05-09 17:26:50|738.64|736.24|737.65|735.25|738.64|736.24|737.65|735.25|0
1652117220000|2022-05-09 17:27:00|738.64|736.24|736.41|734.01|738.64|736.24|736.41|734.01|0
1652117230000|2022-05-09 17:27:10|735.91|733.51|736.04|733.64|736.16|733.76|735.67|733.27|0
1652117240000|2022-05-09 17:27:20|735.17|732.77|736.79|734.39|737.15|734.75|735.17|732.77|0
1652117250000|2022-05-09 17:27:30|736.16|733.76|735.42|733.02|736.16|733.76|735.3|732.9|0
1652117260000|2022-05-09 17:27:40|734.68|732.28|734.92|732.52|735.17|732.77|734.43|732.03|0
1652117270000|2022-05-09 17:27:50|734.56|732.16|736.04|733.64|736.04|733.64|734.56|732.16|0
1652117280000|2022-05-09 17:28:00|736.66|734.26|738.64|736.24|738.64|736.24|736.66|734.26|0
1652117290000|2022-05-09 17:28:10|738.89|736.49|739.88|737.48|740.37|737.97|738.89|736.49|0
1652117300000|2022-05-09 17:28:20|740.37|737.97|740.62|738.22|740.62|738.22|740.37|737.97|0
1652117310000|2022-05-09 17:28:30|740.75|738.35|738.64|736.24|740.75|738.35|738.64|736.24|0
1652117320000|2022-05-09 17:28:40|738.02|735.62|736.66|734.26|738.02|735.62|736.66|734.26|0
1652117330000|2022-05-09 17:28:50|736.04|733.64|735.42|733.02|736.66|734.26|735.42|733.02|0
1652117340000|2022-05-09 17:29:00|736.66|734.26|735.17|732.77|736.66|734.26|735.17|732.77|0
1652117350000|2022-05-09 17:29:10|735.55|733.15|735.42|733.02|735.55|733.15|734.92|732.52|0
1652117360000|2022-05-09 17:29:20|734.92|732.52|732.2|729.8|734.92|732.52|732.2|729.8|0
1652117370000|2022-05-09 17:29:30|730.35|727.95|732.2|729.8|732.2|729.8|730.35|727.95|0
1652117380000|2022-05-09 17:29:40|731.95|729.55|731.46|729.06|731.95|729.55|731.46|729.06|0
1652117390000|2022-05-09 17:29:50|731.95|729.55|731.39|728.99|732.13|729.73|731.14|728.74|0
1652117400000|2022-05-09 17:30:00|731.89|729.49|730.65|728.25|731.89|729.49|730.65|728.25|0
1652117410000|2022-05-09 17:30:10|731.52|729.12|729.66|727.26|731.52|729.12|729.66|727.26|0
1652117420000|2022-05-09 17:30:20|730.53|728.13|730.4|728|730.65|728.25|730.4|728|0
1652117430000|2022-05-09 17:30:30|729.66|727.26|729.41|727.01|729.66|727.26|729.41|727.01|0
1652117440000|2022-05-09 17:30:40|728.42|726.02|728.67|726.27|729.66|727.26|728.42|726.02|0
1652117450000|2022-05-09 17:30:50|728.42|726.02|728.17|725.77|728.42|726.02|728.17|725.77|0
1652117460000|2022-05-09 17:31:00|729.16|726.76|728.91|726.51|729.16|726.76|728.42|726.02|0
1652117470000|2022-05-09 17:31:10|729.16|726.76|728.05|725.65|729.41|727.01|728.05|725.65|0
1652117480000|2022-05-09 17:31:20|728.91|726.51|729.41|727.01|729.41|727.01|728.91|726.51|0
1652117490000|2022-05-09 17:31:30|729.66|727.26|730.15|727.75|730.65|728.25|729.66|727.26|0
1652117500000|2022-05-09 17:31:40|730.65|728.25|732.13|729.73|732.38|729.98|730.65|728.25|0
1652117510000|2022-05-09 17:31:50|731.39|728.99|730.03|727.63|731.39|728.99|730.03|727.63|0
1652117520000|2022-05-09 17:32:00|730.15|727.75|732.63|730.23|732.63|730.23|730.15|727.75|0
1652117530000|2022-05-09 17:32:10|732.88|730.48|732.63|730.23|732.88|730.48|732.63|730.23|0
1652117540000|2022-05-09 17:32:20|733.25|730.85|733.62|731.22|733.87|731.47|733.25|730.85|0
1652117550000|2022-05-09 17:32:30|734.36|731.96|735.6|733.2|735.6|733.2|734.36|731.96|0
1652117560000|2022-05-09 17:32:40|735.11|732.71|735.36|732.96|735.36|732.96|735.11|732.71|0
1652117570000|2022-05-09 17:32:50|735.85|733.45|736.59|734.19|736.84|734.44|735.85|733.45|0
1652117580000|2022-05-09 17:33:00|737.71|735.31|742.05|739.65|742.3|739.9|737.71|735.31|0
1652117590000|2022-05-09 17:33:10|741.06|738.66|740.07|737.67|741.06|738.66|740.07|737.67|0
1652117600000|2022-05-09 17:33:20|739.82|737.42|739.32|736.92|739.82|737.42|739.32|736.92|0
1652117610000|2022-05-09 17:33:30|738.83|736.43|739.07|736.67|739.57|737.17|738.83|736.43|0
1652117620000|2022-05-09 17:33:40|738.83|736.43|739.2|736.8|739.32|736.92|738.08|735.68|0
1652117630000|2022-05-09 17:33:50|738.71|736.31|739.07|736.67|739.07|736.67|738.71|736.31|0
1652117640000|2022-05-09 17:34:00|739.2|736.8|739.07|736.67|739.57|737.17|739.07|736.67|0
1652117650000|2022-05-09 17:34:10|739.57|737.17|740.31|737.91|740.31|737.91|739.57|737.17|0
1652117660000|2022-05-09 17:34:20|741.3|738.9|741.06|738.66|741.3|738.9|740.31|737.91|0
1652117670000|2022-05-09 17:34:30|740.81|738.41|743.29|740.89|743.54|741.14|740.81|738.41|0
1652117680000|2022-05-09 17:34:40|743.04|740.64|744.16|741.76|744.16|741.76|743.04|740.64|0
1652117690000|2022-05-09 17:34:50|743.54|741.14|744.16|741.76|744.16|741.76|743.54|741.14|0
1652117700000|2022-05-09 17:35:00|744.28|741.88|743.91|741.51|744.28|741.88|743.67|741.27|0
1652117710000|2022-05-09 17:35:10|744.53|742.13|745.15|742.75|745.77|743.37|744.53|742.13|0
1652117720000|2022-05-09 17:35:20|746.27|743.87|745.4|743|746.27|743.87|745.27|742.87|0
1652117730000|2022-05-09 17:35:30|745.52|743.12|745.9|743.5|746.02|743.62|745.52|743.12|0
1652117740000|2022-05-09 17:35:40|746.27|743.87|745.52|743.12|746.27|743.87|745.52|743.12|0
1652117750000|2022-05-09 17:35:50|745.65|743.25|745.4|743|745.65|743.25|745.4|743|0
1652117760000|2022-05-09 17:36:00|745.52|743.12|747.26|744.86|747.26|744.86|745.52|743.12|0
1652117770000|2022-05-09 17:36:10|746.89|744.49|747.01|744.61|747.26|744.86|746.89|744.49|0
1652117780000|2022-05-09 17:36:20|746.51|744.11|746.02|743.62|746.51|744.11|746.02|743.62|0
1652117790000|2022-05-09 17:36:30|746.27|743.87|745.27|742.87|746.27|743.87|745.27|742.87|0
1652117800000|2022-05-09 17:36:40|745.15|742.75|744.41|742.01|745.4|743|744.41|742.01|0
1652117810000|2022-05-09 17:36:50|744.03|741.63|744.78|742.38|744.78|742.38|744.03|741.63|0
1652117820000|2022-05-09 17:37:00|744.53|742.13|745.77|743.37|745.77|743.37|744.53|742.13|0
1652117830000|2022-05-09 17:37:10|745.52|743.12|745.52|743.12|745.52|743.12|745.52|743.12|0
1652117840000|2022-05-09 17:37:20|745.77|743.37|745.27|742.87|745.77|743.37|744.53|742.13|0
1652117850000|2022-05-09 17:37:30|745.77|743.37|746.89|744.49|747.01|744.61|745.77|743.37|0
1652117860000|2022-05-09 17:37:40|747.01|744.61|747.75|745.35|748.25|745.85|747.01|744.61|0
1652117870000|2022-05-09 17:37:50|747.26|744.86|746.89|744.49|747.26|744.86|746.89|744.49|0
1652117880000|2022-05-09 17:38:00|747.26|744.86|746.51|744.11|747.26|744.86|746.51|744.11|0
1652117890000|2022-05-09 17:38:10|747.01|744.61|747.01|744.61|747.88|745.48|747.01|744.61|0
1652117900000|2022-05-09 17:38:20|747.51|745.11|748.25|745.85|748.75|746.35|747.51|745.11|0
1652117910000|2022-05-09 17:38:30|748|745.6|748|745.6|748|745.6|747.51|745.11|0
1652117920000|2022-05-09 17:38:40|747.75|745.35|748.5|746.1|748.5|746.1|747.51|745.11|0
1652117930000|2022-05-09 17:38:50|748.25|745.85|748|745.6|748.25|745.85|748|745.6|0
1652117940000|2022-05-09 17:39:00|747.51|745.11|746.02|743.62|747.51|745.11|746.02|743.62|0
1652117950000|2022-05-09 17:39:10|746.51|744.11|746.76|744.36|747.26|744.86|746.51|744.11|0
1652117960000|2022-05-09 17:39:20|746.02|743.62|745.77|743.37|746.02|743.62|744.78|742.38|0
1652117970000|2022-05-09 17:39:30|745.27|742.87|745.27|742.87|745.52|743.12|745.27|742.87|0
1652117980000|2022-05-09 17:39:40|745.77|743.37|746.26|743.86|747.26|744.86|745.77|743.37|0
1652117990000|2022-05-09 17:39:50|745.52|743.12|744.78|742.38|745.52|743.12|744.78|742.38|0
1652118000000|2022-05-09 17:40:00|745.52|743.12|745.02|742.62|746.15|743.75|745.02|742.62|0
1652118010000|2022-05-09 17:40:10|744.78|742.38|745.02|742.62|745.02|742.62|744.78|742.38|0
1652118020000|2022-05-09 17:40:20|744.78|742.38|744.78|742.38|745.02|742.62|744.78|742.38|0
1652118030000|2022-05-09 17:40:30|743.54|741.14|742.54|740.14|743.54|741.14|742.54|740.14|0
1652118040000|2022-05-09 17:40:40|743.54|741.14|744.03|741.63|744.03|741.63|743.54|741.14|0
1652118050000|2022-05-09 17:40:50|743.04|740.64|741.55|739.15|743.04|740.64|741.55|739.15|0
1652118060000|2022-05-09 17:41:00|742.05|739.65|741.3|738.9|742.3|739.9|741.3|738.9|0
1652118070000|2022-05-09 17:41:10|740.56|738.16|737.59|735.19|740.56|738.16|737.59|735.19|0
1652118080000|2022-05-09 17:41:20|739.32|736.92|740.06|737.66|740.06|737.66|739.32|736.92|0
1652118090000|2022-05-09 17:41:30|738.58|736.18|739.07|736.67|739.07|736.67|738.58|736.18|0
1652118100000|2022-05-09 17:41:40|738.58|736.18|738.82|736.42|739.07|736.67|738.58|736.18|0
1652118110000|2022-05-09 17:41:50|738.46|736.06|736.1|733.7|738.58|736.18|735.98|733.58|0
1652118120000|2022-05-09 17:42:00|736.35|733.95|736.47|734.07|736.59|734.19|735.11|732.71|0
1652118130000|2022-05-09 17:42:10|737.22|734.82|736.35|733.95|737.22|734.82|736.35|733.95|0
1652118140000|2022-05-09 17:42:20|736.1|733.7|736.1|733.7|736.1|733.7|735.85|733.45|0
1652118150000|2022-05-09 17:42:30|736.72|734.32|736.35|733.95|736.72|734.32|736.35|733.95|0
1652118160000|2022-05-09 17:42:40|735.6|733.2|735.35|732.95|735.6|733.2|735.11|732.71|0
1652118170000|2022-05-09 17:42:50|735.6|733.2|736.23|733.83|736.59|734.19|735.6|733.2|0
1652118180000|2022-05-09 17:43:00|735.6|733.2|734.12|731.72|735.85|733.45|734.12|731.72|0
1652118190000|2022-05-09 17:43:10|733.01|730.61|733.62|731.22|733.62|731.22|732.88|730.48|0
1652118200000|2022-05-09 17:43:20|733.87|731.47|734.36|731.96|734.36|731.96|733.62|731.22|0
1652118210000|2022-05-09 17:43:30|734.61|732.21|733.62|731.22|734.61|732.21|733.62|731.22|0
1652118220000|2022-05-09 17:43:40|732.88|730.48|732.63|730.23|732.88|730.48|731.39|728.99|0
1652118230000|2022-05-09 17:43:50|733.12|730.72|732.88|730.48|733.12|730.72|732.13|729.73|0
1652118240000|2022-05-09 17:44:00|733.37|730.97|732.88|730.48|733.37|730.97|732.88|730.48|0
1652118250000|2022-05-09 17:44:10|733.37|730.97|734.86|732.46|734.86|732.46|733.37|730.97|0
1652118260000|2022-05-09 17:44:20|734.99|732.59|734.12|731.72|734.99|732.59|734.12|731.72|0
1652118270000|2022-05-09 17:44:30|733.37|730.97|732.63|730.23|733.37|730.97|732.63|730.23|0
1652118280000|2022-05-09 17:44:40|732.26|729.86|733.37|730.97|733.37|730.97|732.26|729.86|0
1652118290000|2022-05-09 17:44:50|732.63|730.23|732.88|730.48|732.88|730.48|732.38|729.98|0
1652118300000|2022-05-09 17:45:00|732.63|730.23|730.4|728|732.63|730.23|730.4|728|0
1652118310000|2022-05-09 17:45:10|730.15|727.75|730.65|728.25|730.65|728.25|730.15|727.75|0
1652118320000|2022-05-09 17:45:20|730.89|728.49|731.14|728.74|731.14|728.74|730.65|728.25|0
1652118330000|2022-05-09 17:45:30|732.13|729.73|732.13|729.73|732.63|730.23|731.89|729.49|0
1652118340000|2022-05-09 17:45:40|731.89|729.49|732.38|729.98|732.38|729.98|731.39|728.99|0
1652118350000|2022-05-09 17:45:50|732.51|730.11|733.12|730.72|733.62|731.22|732.51|730.11|0
1652118360000|2022-05-09 17:46:00|734.86|732.46|734.61|732.21|734.86|732.46|734.12|731.72|0
1652118370000|2022-05-09 17:46:10|734.86|732.46|735.73|733.33|735.73|733.33|734.86|732.46|0
1652118380000|2022-05-09 17:46:20|735.85|733.45|735.85|733.45|735.85|733.45|735.35|732.95|0
1652118390000|2022-05-09 17:46:30|735.6|733.2|735.35|732.95|735.85|733.45|735.35|732.95|0
1652118400000|2022-05-09 17:46:40|735.24|732.84|735.85|733.45|735.85|733.45|735.24|732.84|0
1652118410000|2022-05-09 17:46:50|736.1|733.7|736.59|734.19|736.59|734.19|735.98|733.58|0
1652118420000|2022-05-09 17:47:00|736.84|734.44|738.58|736.18|738.58|736.18|736.84|734.44|0
1652118430000|2022-05-09 17:47:10|738.82|736.42|737.34|734.94|739.2|736.8|737.34|734.94|0
1652118440000|2022-05-09 17:47:20|737.59|735.19|737.09|734.69|737.59|735.19|736.84|734.44|0
1652118450000|2022-05-09 17:47:30|737.34|734.94|735.85|733.45|737.34|734.94|735.85|733.45|0
1652118460000|2022-05-09 17:47:40|735.24|732.84|733.12|730.72|735.35|732.95|733.12|730.72|0
1652118470000|2022-05-09 17:47:50|733|730.6|731.88|729.48|733.12|730.72|731.88|729.48|0
1652118480000|2022-05-09 17:48:00|730.4|728|730.89|728.49|730.89|728.49|730.4|728|0
1652118490000|2022-05-09 17:48:10|731.64|729.24|731.39|728.99|731.88|729.48|731.39|728.99|0
1652118500000|2022-05-09 17:48:20|732.13|729.73|732.38|729.98|732.38|729.98|731.88|729.48|0
1652118510000|2022-05-09 17:48:30|731.52|729.12|731.39|728.99|731.64|729.24|731.02|728.62|0
1652118520000|2022-05-09 17:48:40|731.52|729.12|733.12|730.72|733.12|730.72|731.52|729.12|0
1652118530000|2022-05-09 17:48:50|733.37|730.97|734.61|732.21|734.61|732.21|733.37|730.97|0
1652118540000|2022-05-09 17:49:00|735.11|732.71|735.6|733.2|735.6|733.2|735.11|732.71|0
1652118550000|2022-05-09 17:49:10|736.1|733.7|736.72|734.32|736.72|734.32|736.1|733.7|0
1652118560000|2022-05-09 17:49:20|736.84|734.44|738.08|735.68|738.08|735.68|736.84|734.44|0
1652118570000|2022-05-09 17:49:30|737.83|735.43|737.09|734.69|737.83|735.43|737.09|734.69|0
1652118580000|2022-05-09 17:49:40|738.08|735.68|737.34|734.94|738.21|735.81|737.34|734.94|0
1652118590000|2022-05-09 17:49:50|738.21|735.81|738.33|735.93|738.58|736.18|738.08|735.68|0
1652118600000|2022-05-09 17:50:00|737.58|735.18|738.82|736.42|738.82|736.42|737.58|735.18|0
1652118610000|2022-05-09 17:50:10|738.33|735.93|737.58|735.18|738.33|735.93|737.58|735.18|0
1652118620000|2022-05-09 17:50:20|737.34|734.94|737.34|734.94|737.34|734.94|736.84|734.44|0
1652118630000|2022-05-09 17:50:30|738.33|735.93|738.08|735.68|738.58|736.18|738.08|735.68|0
1652118640000|2022-05-09 17:50:40|738.21|735.81|737.58|735.18|738.21|735.81|737.34|734.94|0
1652118650000|2022-05-09 17:50:50|737.09|734.69|739.07|736.67|739.07|736.67|737.09|734.69|0
1652118660000|2022-05-09 17:51:00|740.06|737.66|740.81|738.41|741.43|739.03|740.06|737.66|0
1652118670000|2022-05-09 17:51:10|741.3|738.9|742.54|740.14|742.54|740.14|741.3|738.9|0
1652118680000|2022-05-09 17:51:20|743.04|740.64|744.28|741.88|744.28|741.88|743.04|740.64|0
1652118690000|2022-05-09 17:51:30|744.53|742.13|745.27|742.87|745.27|742.87|744.53|742.13|0
1652118700000|2022-05-09 17:51:40|745.02|742.62|745.9|743.5|745.9|743.5|745.02|742.62|0
1652118710000|2022-05-09 17:51:50|745.77|743.37|745.52|743.12|746.02|743.62|745.52|743.12|0
1652118720000|2022-05-09 17:52:00|746.26|743.86|746.02|743.62|746.51|744.11|746.02|743.62|0
1652118730000|2022-05-09 17:52:10|747.26|744.86|747.75|745.35|747.75|745.35|747.01|744.61|0
1652118740000|2022-05-09 17:52:20|748|745.6|748.5|746.1|748.5|746.1|748|745.6|0
1652118750000|2022-05-09 17:52:30|748.25|745.85|748.25|745.85|748.5|746.1|748|745.6|0
1652118760000|2022-05-09 17:52:40|749.24|746.84|748.99|746.59|749.24|746.84|748.99|746.59|0
1652118770000|2022-05-09 17:52:50|748.75|746.35|749.24|746.84|749.49|747.09|748.75|746.35|0
1652118780000|2022-05-09 17:53:00|749.62|747.22|750.11|747.71|750.11|747.71|749.49|747.09|0
1652118790000|2022-05-09 17:53:10|749.49|747.09|749.24|746.84|749.49|747.09|748.75|746.35|0
1652118800000|2022-05-09 17:53:20|748.99|746.59|748.5|746.1|748.99|746.59|748.5|746.1|0
1652118810000|2022-05-09 17:53:30|748.75|746.35|748.75|746.35|748.75|746.35|748.63|746.23|0
1652118820000|2022-05-09 17:53:40|749.24|746.84|749.74|747.34|749.74|747.34|749.24|746.84|0
1652118830000|2022-05-09 17:53:50|750.48|748.08|749.99|747.59|750.48|748.08|749.99|747.59|0
1652118840000|2022-05-09 17:54:00|750.23|747.83|752.22|749.82|752.22|749.82|750.23|747.83|0
1652118850000|2022-05-09 17:54:10|752.47|750.07|752.47|750.07|753.09|750.69|752.47|750.07|0
1652118860000|2022-05-09 17:54:20|752.96|750.56|751.72|749.32|752.96|750.56|751.72|749.32|0
1652118870000|2022-05-09 17:54:30|751.47|749.07|749.87|747.47|751.47|749.07|749.74|747.34|0
1652118880000|2022-05-09 17:54:40|749.74|747.34|749.24|746.84|750.23|747.83|749.24|746.84|0
1652118890000|2022-05-09 17:54:50|749.49|747.09|749.49|747.09|749.49|747.09|749.37|746.97|0
1652118900000|2022-05-09 17:55:00|749.99|747.59|749.74|747.34|749.99|747.59|749.37|746.97|0
1652118910000|2022-05-09 17:55:10|749.99|747.59|750.48|748.08|750.48|748.08|749.99|747.59|0
1652118920000|2022-05-09 17:55:20|749.74|747.34|748.99|746.59|749.74|747.34|748.99|746.59|0
1652118930000|2022-05-09 17:55:30|747.75|745.35|746.76|744.36|747.75|745.35|746.76|744.36|0
1652118940000|2022-05-09 17:55:40|746.02|743.62|747.88|745.48|747.88|745.48|746.02|743.62|0
1652118950000|2022-05-09 17:55:50|747.01|744.61|747.63|745.23|747.75|745.35|747.01|744.61|0
1652118960000|2022-05-09 17:56:00|747.5|745.1|746.26|743.86|747.75|745.35|746.26|743.86|0
1652118970000|2022-05-09 17:56:10|746.02|743.62|745.77|743.37|746.02|743.62|744.78|742.38|0
1652118980000|2022-05-09 17:56:20|746.26|743.86|744.52|742.12|746.26|743.86|744.52|742.12|0
1652118990000|2022-05-09 17:56:30|743.9|741.5|744.36|741.96|744.6|742.2|743.9|741.5|0
1652119000000|2022-05-09 17:56:40|744.85|742.45|746.22|743.82|746.22|743.82|744.85|742.45|0
1652119010000|2022-05-09 17:56:50|746.09|743.69|744.33|741.93|746.34|743.94|744.33|741.93|0
1652119020000|2022-05-09 17:57:00|744.82|742.42|745.32|742.92|745.32|742.92|744.57|742.17|0
1652119030000|2022-05-09 17:57:10|745.07|742.67|743.58|741.18|745.07|742.67|743.58|741.18|0
1652119040000|2022-05-09 17:57:20|741.85|739.45|739|736.6|741.85|739.45|739|736.6|0
1652119050000|2022-05-09 17:57:30|739.62|737.22|740.86|738.46|740.86|738.46|739.62|737.22|0
1652119060000|2022-05-09 17:57:40|740.98|738.58|739.86|737.46|741.35|738.95|739.86|737.46|0
1652119070000|2022-05-09 17:57:50|738.87|736.47|738.87|736.47|739.12|736.72|738.87|736.47|0
1652119080000|2022-05-09 17:58:00|739.12|736.72|740.86|738.46|740.86|738.46|739.12|736.72|0
1652119090000|2022-05-09 17:58:10|741.1|738.7|742.47|740.07|742.47|740.07|741.1|738.7|0
1652119100000|2022-05-09 17:58:20|742.34|739.94|741.35|738.95|742.34|739.94|741.35|738.95|0
1652119110000|2022-05-09 17:58:30|741.1|738.7|742.34|739.94|742.34|739.94|741.1|738.7|0
1652119120000|2022-05-09 17:58:40|741.85|739.45|742.22|739.82|742.34|739.94|741.85|739.45|0
1652119130000|2022-05-09 17:58:50|742.09|739.69|740.86|738.46|742.09|739.69|740.36|737.96|0
1652119140000|2022-05-09 17:59:00|740.24|737.84|740.49|738.09|740.61|738.21|740.24|737.84|0
1652119150000|2022-05-09 17:59:10|740.11|737.71|740.61|738.21|740.61|738.21|739.86|737.46|0
1652119160000|2022-05-09 17:59:20|741.1|738.7|741.6|739.2|741.6|739.2|741.1|738.7|0
1652119170000|2022-05-09 17:59:30|741.85|739.45|741.73|739.33|742.09|739.69|741.6|739.2|0
1652119180000|2022-05-09 17:59:40|741.1|738.7|741.85|739.45|741.85|739.45|741.1|738.7|0
1652119190000|2022-05-09 17:59:50|741.6|739.2|742.09|739.69|742.09|739.69|741.35|738.95|0
1652119200000|2022-05-09 18:00:00|741.85|739.45|741.1|738.7|742.34|739.94|741.1|738.7|0
1652119210000|2022-05-09 18:00:10|741.6|739.2|742.09|739.69|742.09|739.69|741.6|739.2|0
1652119220000|2022-05-09 18:00:20|741.35|738.95|740.61|738.21|741.6|739.2|740.61|738.21|0
1652119230000|2022-05-09 18:00:30|739|736.6|740.24|737.84|740.61|738.21|739|736.6|0
1652119240000|2022-05-09 18:00:40|740.61|738.21|740.61|738.21|740.61|738.21|740.61|738.21|0
1652119250000|2022-05-09 18:00:50|739.37|736.97|739.12|736.72|739.37|736.97|738.87|736.47|0
1652119260000|2022-05-09 18:01:00|739.37|736.97|737.14|734.74|739.37|736.97|737.14|734.74|0
1652119270000|2022-05-09 18:01:10|738.38|735.98|738.13|735.73|738.38|735.98|737.51|735.11|0
1652119280000|2022-05-09 18:01:20|738.62|736.22|737.14|734.74|738.87|736.47|737.14|734.74|0
1652119290000|2022-05-09 18:01:30|736.89|734.49|738.38|735.98|738.38|735.98|736.89|734.49|0
1652119300000|2022-05-09 18:01:40|738.13|735.73|737.63|735.23|738.13|735.73|737.27|734.87|0
1652119310000|2022-05-09 18:01:50|738.13|735.73|736.39|733.99|738.13|735.73|735.65|733.25|0
1652119320000|2022-05-09 18:02:00|737.14|734.74|735.9|733.5|737.14|734.74|735.16|732.76|0
1652119330000|2022-05-09 18:02:10|735.53|733.13|735.65|733.25|735.65|733.25|734.79|732.39|0
1652119340000|2022-05-09 18:02:20|735.04|732.64|734.91|732.51|735.04|732.64|734.41|732.01|0
1652119350000|2022-05-09 18:02:30|734.85|732.45|736.46|734.06|736.46|734.06|734.85|732.45|0
1652119360000|2022-05-09 18:02:40|736.58|734.18|737.32|734.44|737.82|735.42|736.58|734.18|0
1652119370000|2022-05-09 18:02:50|737.56|734.68|737.56|734.68|737.56|734.68|737.07|734.19|0
1652119380000|2022-05-09 18:03:00|738.06|735.18|737.2|734.32|738.44|735.56|737.2|734.32|0
1652119390000|2022-05-09 18:03:10|736.82|733.94|737.2|734.32|738.06|735.18|736.82|733.94|0
1652119400000|2022-05-09 18:03:20|736.57|733.69|736.82|733.94|736.82|733.94|735.58|732.7|0
1652119410000|2022-05-09 18:03:30|737.56|734.68|739.3|736.42|739.3|736.42|737.56|734.68|0
1652119420000|2022-05-09 18:03:40|739.05|736.17|739.55|736.67|740.29|737.41|739.05|736.17|0
1652119430000|2022-05-09 18:03:50|739.68|736.8|741.04|738.16|741.04|738.16|739.68|736.8|0
1652119440000|2022-05-09 18:04:00|740.04|737.16|741.04|738.16|741.04|738.16|740.04|737.16|0
1652119450000|2022-05-09 18:04:10|741.28|738.4|739.8|736.92|741.28|738.4|739.8|736.92|0
1652119460000|2022-05-09 18:04:20|740.04|737.16|739.68|736.8|740.04|737.16|739.55|736.67|0
1652119470000|2022-05-09 18:04:30|739.3|736.42|739.68|736.8|739.68|736.8|739.3|736.42|0
1652119480000|2022-05-09 18:04:40|740.54|737.66|740.54|737.66|741.04|738.16|740.54|737.66|0
1652119490000|2022-05-09 18:04:50|740.29|737.41|739.55|736.67|740.29|737.41|739.55|736.67|0
1652119500000|2022-05-09 18:05:00|739.8|736.92|739.05|736.17|739.8|736.92|739.05|736.17|0
1652119510000|2022-05-09 18:05:10|737.32|734.44|736.7|733.82|737.81|734.93|736.57|733.69|0
1652119520000|2022-05-09 18:05:20|737.07|734.19|737.81|734.93|737.81|734.93|736.82|733.94|0
1652119530000|2022-05-09 18:05:30|738.56|735.68|738.31|735.43|738.56|735.68|738.06|735.18|0
1652119540000|2022-05-09 18:05:40|739.05|736.17|739.05|736.17|739.3|736.42|738.8|735.92|0
1652119550000|2022-05-09 18:05:50|739.3|736.42|739.55|736.67|739.55|736.67|739.05|736.17|0
1652119560000|2022-05-09 18:06:00|740.29|737.41|740.29|737.41|740.29|737.41|739.3|736.42|0
1652119570000|2022-05-09 18:06:10|739.8|736.92|740.04|737.16|740.04|737.16|739.3|736.42|0
1652119580000|2022-05-09 18:06:20|741.04|738.16|740.79|737.91|741.04|738.16|740.29|737.41|0
1652119590000|2022-05-09 18:06:30|741.28|738.4|741.16|738.28|741.53|738.65|741.16|738.28|0
1652119600000|2022-05-09 18:06:40|741.28|738.4|742.77|739.89|743.76|740.88|741.28|738.4|0
1652119610000|2022-05-09 18:06:50|743.02|740.14|744.01|741.13|744.01|741.13|743.02|740.14|0
1652119620000|2022-05-09 18:07:00|743.76|740.88|744.01|741.13|744.01|741.13|743.64|740.76|0
1652119630000|2022-05-09 18:07:10|743.76|740.88|744.39|741.51|744.39|741.51|743.76|740.88|0
1652119640000|2022-05-09 18:07:20|744.51|741.63|743.02|740.14|744.51|741.63|743.02|740.14|0
1652119650000|2022-05-09 18:07:30|742.77|739.89|742.52|739.64|742.77|739.89|742.52|739.64|0
1652119660000|2022-05-09 18:07:40|743.02|740.14|744.01|741.13|744.01|741.13|743.02|740.14|0
1652119670000|2022-05-09 18:07:50|744.26|741.38|743.52|740.64|744.26|741.38|743.52|740.64|0
1652119680000|2022-05-09 18:08:00|743.76|740.88|744.01|741.13|744.01|741.13|743.76|740.88|0
1652119690000|2022-05-09 18:08:10|745|742.12|744.01|741.13|745|742.12|744.01|741.13|0
1652119700000|2022-05-09 18:08:20|744.26|741.38|742.9|740.02|744.26|741.38|742.9|740.02|0
1652119710000|2022-05-09 18:08:30|743.02|740.14|743.76|740.88|743.76|740.88|743.02|740.14|0
1652119720000|2022-05-09 18:08:40|744.14|741.26|744.26|741.38|744.26|741.38|744.14|741.26|0
1652119730000|2022-05-09 18:08:50|744.14|741.26|744.76|741.88|744.76|741.88|744.14|741.26|0
1652119740000|2022-05-09 18:09:00|745.5|742.62|746.74|743.86|746.74|743.86|745.5|742.62|0
1652119750000|2022-05-09 18:09:10|746.99|744.11|746.74|743.86|746.99|744.11|746.24|743.36|0
1652119760000|2022-05-09 18:09:20|746.99|744.11|743.76|740.88|746.99|744.11|743.76|740.88|0
1652119770000|2022-05-09 18:09:30|745|742.12|743.02|740.14|745|742.12|743.02|740.14|0
1652119780000|2022-05-09 18:09:40|742.9|740.02|743.76|740.88|743.76|740.88|742.52|739.64|0
1652119790000|2022-05-09 18:09:50|744.26|741.38|743.27|740.39|744.26|741.38|743.27|740.39|0
1652119800000|2022-05-09 18:10:00|745.25|742.37|745.5|742.62|745.5|742.62|745.25|742.37|0
1652119810000|2022-05-09 18:10:10|745.75|742.87|745.63|742.75|745.75|742.87|744.76|741.88|0
1652119820000|2022-05-09 18:10:20|745.75|742.87|745.63|742.75|745.75|742.87|745.5|742.62|0
1652119830000|2022-05-09 18:10:30|745|742.12|746.13|743.25|746.13|743.25|745|742.12|0
1652119840000|2022-05-09 18:10:40|746|743.12|745|742.12|746.24|743.36|744.26|741.38|0
1652119850000|2022-05-09 18:10:50|745.75|742.87|746.13|743.25|746.13|743.25|745.75|742.87|0
1652119860000|2022-05-09 18:11:00|745|742.12|743.4|740.52|745|742.12|743.4|740.52|0
1652119870000|2022-05-09 18:11:10|743.64|740.76|743.4|740.52|743.64|740.76|743.02|740.14|0
1652119880000|2022-05-09 18:11:20|742.52|739.64|743.52|740.64|743.52|740.64|742.52|739.64|0
1652119890000|2022-05-09 18:11:30|743.89|741.01|743.76|740.88|743.89|741.01|743.02|740.14|0
1652119900000|2022-05-09 18:11:40|744.01|741.13|743.76|740.88|745|742.12|743.76|740.88|0
1652119910000|2022-05-09 18:11:50|744.64|741.76|744.01|741.13|744.76|741.88|743.52|740.64|0
1652119920000|2022-05-09 18:12:00|744.14|741.26|741.78|738.9|744.14|741.26|741.53|738.65|0
1652119930000|2022-05-09 18:12:10|743.02|740.14|741.78|738.9|743.02|740.14|741.78|738.9|0
1652119940000|2022-05-09 18:12:20|741.28|738.4|741.28|738.4|741.28|738.4|741.28|738.4|0
1652119950000|2022-05-09 18:12:30|741.66|738.78|742.77|739.89|742.77|739.89|741.66|738.78|0
1652119960000|2022-05-09 18:12:40|742.9|740.02|742.03|739.15|743.02|740.14|742.03|739.15|0
1652119970000|2022-05-09 18:12:50|741.91|739.03|738.56|735.68|741.91|739.03|738.56|735.68|0
1652119980000|2022-05-09 18:13:00|739.3|736.42|738.56|735.68|740.29|737.41|738.56|735.68|0
1652119990000|2022-05-09 18:13:10|738.31|735.43|737.32|734.44|738.31|735.43|736.57|733.69|0
1652120000000|2022-05-09 18:13:20|737.69|734.81|739.3|736.42|739.3|736.42|737.69|734.81|0
1652120010000|2022-05-09 18:13:30|741.04|738.16|740.79|737.91|741.04|738.16|740.79|737.91|0
1652120020000|2022-05-09 18:13:40|740.92|738.04|741.91|739.03|741.91|739.03|740.92|738.04|0
1652120030000|2022-05-09 18:13:50|741.78|738.9|741.28|738.4|741.78|738.9|741.28|738.4|0
1652120040000|2022-05-09 18:14:00|742.03|739.15|742.16|739.28|742.28|739.4|742.03|739.15|0
1652120050000|2022-05-09 18:14:10|742.52|739.64|744.14|741.26|744.14|741.26|742.52|739.64|0
1652120060000|2022-05-09 18:14:20|743.02|740.14|742.77|739.89|743.52|740.64|742.77|739.89|0
1652120070000|2022-05-09 18:14:30|741.78|738.9|743.52|740.64|743.52|740.64|741.78|738.9|0
1652120080000|2022-05-09 18:14:40|743.02|740.14|743.52|740.64|743.52|740.64|743.02|740.14|0
1652120090000|2022-05-09 18:14:50|743.76|740.88|743.02|740.14|743.76|740.88|742.77|739.89|0
1652120100000|2022-05-09 18:15:00|743.27|740.39|742.52|739.64|743.27|740.39|740.04|737.16|0
1652120110000|2022-05-09 18:15:10|743.02|740.14|741.04|738.16|743.02|740.14|741.04|738.16|0
1652120120000|2022-05-09 18:15:20|741.53|738.65|742.52|739.64|742.52|739.64|741.04|738.16|0
1652120130000|2022-05-09 18:15:30|742.03|739.15|742.52|739.64|742.52|739.64|742.03|739.15|0
1652120140000|2022-05-09 18:15:40|741.78|738.9|740.79|737.91|741.78|738.9|740.04|737.16|0
1652120150000|2022-05-09 18:15:50|741.04|738.16|741.41|738.53|741.53|738.65|741.04|738.16|0
1652120160000|2022-05-09 18:16:00|742.03|739.15|740.92|738.04|742.03|739.15|740.92|738.04|0
1652120170000|2022-05-09 18:16:10|739.43|736.55|741.53|738.65|741.53|738.65|739.43|736.55|0
1652120180000|2022-05-09 18:16:20|742.03|739.15|742.03|739.15|742.03|739.15|741.41|738.53|0
1652120190000|2022-05-09 18:16:30|741.91|739.03|741.28|738.4|741.91|739.03|740.79|737.91|0
1652120200000|2022-05-09 18:16:40|741.41|738.53|740.29|737.41|741.41|738.53|740.29|737.41|0
1652120210000|2022-05-09 18:16:50|739.8|736.92|739.8|736.92|740.29|737.41|739.8|736.92|0
1652120220000|2022-05-09 18:17:00|738.56|735.68|737.81|734.93|738.56|735.68|737.81|734.93|0
1652120230000|2022-05-09 18:17:10|737.56|734.68|739.55|736.67|739.55|736.67|737.07|734.19|0
1652120240000|2022-05-09 18:17:20|739.3|736.42|737.56|734.68|739.3|736.42|737.56|734.68|0
1652120250000|2022-05-09 18:17:30|737.32|734.44|738.8|735.92|738.8|735.92|737.32|734.44|0
1652120260000|2022-05-09 18:17:40|738.06|735.18|739.05|736.17|739.05|736.17|738.06|735.18|0
1652120270000|2022-05-09 18:17:50|740.04|737.16|738.68|735.8|740.04|737.16|738.68|735.8|0
1652120280000|2022-05-09 18:18:00|739.18|736.3|738.8|735.92|739.3|736.42|738.8|735.92|0
1652120290000|2022-05-09 18:18:10|739.05|736.17|737.32|734.44|739.05|736.17|737.32|734.44|0
1652120300000|2022-05-09 18:18:20|735.08|732.2|735.33|732.45|735.33|732.45|735.08|732.2|0
1652120310000|2022-05-09 18:18:30|735.58|732.7|734.84|731.96|735.58|732.7|734.84|731.96|0
1652120320000|2022-05-09 18:18:40|734.59|731.71|734.09|731.21|734.97|732.09|734.09|731.21|0
1652120330000|2022-05-09 18:18:50|732.61|729.73|732.61|729.73|733.48|730.6|732.61|729.73|0
1652120340000|2022-05-09 18:19:00|733.48|730.6|734.34|731.46|734.59|731.71|733.48|730.6|0
1652120350000|2022-05-09 18:19:10|734.22|731.34|734.34|731.46|734.34|731.46|733.48|730.6|0
1652120360000|2022-05-09 18:19:20|734.09|731.21|735.33|732.45|735.33|732.45|734.09|731.21|0
1652120370000|2022-05-09 18:19:30|736.45|733.57|736.57|733.69|736.57|733.69|736.32|733.44|0
1652120380000|2022-05-09 18:19:40|736.45|733.57|735.71|732.83|736.7|733.82|735.71|732.83|0
1652120390000|2022-05-09 18:19:50|735.33|732.45|734.22|731.34|735.33|732.45|734.22|731.34|0
1652120400000|2022-05-09 18:20:00|733.6|730.72|737.07|734.19|737.07|734.19|733.6|730.72|0
1652120410000|2022-05-09 18:20:10|738.06|735.18|737.07|734.19|738.06|735.18|737.07|734.19|0
1652120420000|2022-05-09 18:20:20|735.83|732.95|737.44|734.56|737.44|734.56|735.71|732.83|0
1652120430000|2022-05-09 18:20:30|737.56|734.68|736.08|733.2|737.56|734.68|735.96|733.08|0
1652120440000|2022-05-09 18:20:40|735.83|732.95|735.71|732.83|736.32|733.44|735.71|732.83|0
1652120450000|2022-05-09 18:20:50|736.2|733.32|737.07|734.19|737.07|734.19|736.2|733.32|0
1652120460000|2022-05-09 18:21:00|738.06|735.18|738.31|735.43|738.31|735.43|737.81|734.93|0
1652120470000|2022-05-09 18:21:10|741.03|738.15|741.78|738.9|741.78|738.9|741.03|738.15|0
1652120480000|2022-05-09 18:21:20|741.91|739.03|740.54|737.66|741.91|739.03|740.54|737.66|0
1652120490000|2022-05-09 18:21:30|739.92|737.04|740.92|738.04|740.92|738.04|739.92|737.04|0
1652120500000|2022-05-09 18:21:40|739.92|737.04|741.53|738.65|741.53|738.65|739.92|737.04|0
1652120510000|2022-05-09 18:21:50|741.41|738.53|740.79|737.91|741.41|738.53|740.67|737.79|0
1652120520000|2022-05-09 18:22:00|741.03|738.15|742.03|739.15|742.03|739.15|741.03|738.15|0
1652120530000|2022-05-09 18:22:10|741.53|738.65|741.03|738.15|741.53|738.65|741.03|738.15|0
1652120540000|2022-05-09 18:22:20|740.79|737.91|740.54|737.66|740.79|737.91|740.04|737.16|0
1652120550000|2022-05-09 18:22:30|741.28|738.4|741.53|738.65|741.78|738.9|741.28|738.4|0
1652120560000|2022-05-09 18:22:40|741.91|739.03|743.27|740.39|743.27|740.39|741.91|739.03|0
1652120570000|2022-05-09 18:22:50|744.76|741.88|744.51|741.63|744.76|741.88|744.26|741.38|0
1652120580000|2022-05-09 18:23:00|744.14|741.26|744.01|741.13|744.76|741.88|744.01|741.13|0
1652120590000|2022-05-09 18:23:10|744.26|741.38|746.24|743.36|746.24|743.36|743.76|740.88|0
1652120600000|2022-05-09 18:23:20|746.49|743.61|746.49|743.61|746.49|743.61|745.75|742.87|0
1652120610000|2022-05-09 18:23:30|746.99|744.11|746.37|743.49|746.99|744.11|746.24|743.36|0
1652120620000|2022-05-09 18:23:40|746.49|743.61|746|743.12|746.99|744.11|746|743.12|0
1652120630000|2022-05-09 18:23:50|746.24|743.36|746|743.12|746.24|743.36|746|743.12|0
1652120640000|2022-05-09 18:24:00|746.24|743.36|746.24|743.36|746.49|743.61|746.24|743.36|0
1652120650000|2022-05-09 18:24:10|746.37|743.49|746.12|743.24|746.87|743.99|746.12|743.24|0
1652120660000|2022-05-09 18:24:20|746.99|744.11|746.74|743.86|746.99|744.11|746.74|743.86|0
1652120670000|2022-05-09 18:24:30|746.37|743.49|746.12|743.24|746.37|743.49|746|743.12|0
1652120680000|2022-05-09 18:24:40|746.74|743.86|746.49|743.61|746.74|743.86|746|743.12|0
1652120690000|2022-05-09 18:24:50|746.24|743.36|745.63|742.75|746.37|743.49|745.63|742.75|0
1652120700000|2022-05-09 18:25:00|745.5|742.62|746.49|743.61|746.99|744.11|745.5|742.62|0
1652120710000|2022-05-09 18:25:10|747.73|744.85|748.48|745.6|748.48|745.6|747.73|744.85|0
1652120720000|2022-05-09 18:25:20|748.97|746.09|748.72|745.84|749.35|746.47|748.72|745.84|0
1652120730000|2022-05-09 18:25:30|747.98|745.1|746|743.12|747.98|745.1|746|743.12|0
1652120740000|2022-05-09 18:25:40|745.75|742.87|745.75|742.87|745.75|742.87|745.25|742.37|0
1652120750000|2022-05-09 18:25:50|745.88|743|745.38|742.5|746|743.12|745.38|742.5|0
1652120760000|2022-05-09 18:26:00|745.25|742.37|747.24|744.36|747.24|744.36|745.25|742.37|0
1652120770000|2022-05-09 18:26:10|747.12|744.24|747.98|745.1|747.98|745.1|747.12|744.24|0
1652120780000|2022-05-09 18:26:20|748.23|745.35|748.97|746.09|748.97|746.09|748.23|745.35|0
1652120790000|2022-05-09 18:26:30|750.21|747.33|747.73|744.85|750.21|747.33|747.73|744.85|0
1652120800000|2022-05-09 18:26:40|747.24|744.36|747.73|744.85|748.23|745.35|747.24|744.36|0
1652120810000|2022-05-09 18:26:50|747.48|744.6|747.12|744.24|747.48|744.6|746.74|743.86|0
1652120820000|2022-05-09 18:27:00|746.74|743.86|747.73|744.85|747.73|744.85|745.25|742.37|0
1652120830000|2022-05-09 18:27:10|747.36|744.48|747.98|745.1|747.98|745.1|747.36|744.48|0
1652120840000|2022-05-09 18:27:20|748.23|745.35|749.22|746.34|749.22|746.34|748.11|745.23|0
1652120850000|2022-05-09 18:27:30|749.47|746.59|748.48|745.6|749.47|746.59|748.48|745.6|0
1652120860000|2022-05-09 18:27:40|748.97|746.09|749.22|746.34|749.47|746.59|748.97|746.09|0
1652120870000|2022-05-09 18:27:50|749.47|746.59|748.72|745.84|749.47|746.59|748.72|745.84|0
1652120880000|2022-05-09 18:28:00|749.22|746.34|750.21|747.33|750.21|747.33|749.22|746.34|0
1652120890000|2022-05-09 18:28:10|750.71|747.83|750.71|747.83|750.96|748.08|750.71|747.83|0
1652120900000|2022-05-09 18:28:20|750.34|747.46|751.21|748.33|751.21|748.33|750.34|747.46|0
1652120910000|2022-05-09 18:28:30|750.96|748.08|748.23|745.35|750.96|748.08|748.23|745.35|0
1652120920000|2022-05-09 18:28:40|748.48|745.6|747.61|744.73|748.48|745.6|747.24|744.36|0
1652120930000|2022-05-09 18:28:50|748.97|746.09|747.48|744.6|748.97|746.09|747.24|744.36|0
1652120940000|2022-05-09 18:29:00|746.49|743.61|746.74|743.86|746.74|743.86|746.49|743.61|0
1652120950000|2022-05-09 18:29:10|746.49|743.61|746.24|743.36|746.49|743.61|745.75|742.87|0
1652120960000|2022-05-09 18:29:20|746.49|743.61|745.88|743|746.49|743.61|745.88|743|0
1652120970000|2022-05-09 18:29:30|745.25|742.37|747.73|744.85|747.73|744.85|745.25|742.37|0
1652120980000|2022-05-09 18:29:40|746.74|743.86|746.74|743.86|746.74|743.86|746.49|743.61|0
1652120990000|2022-05-09 18:29:50|747.04|744.16|747.04|744.16|747.04|744.16|746.8|743.92|0
1652121000000|2022-05-09 18:30:00|746.8|743.92|748.04|745.16|748.04|745.16|746.8|743.92|0
1652121010000|2022-05-09 18:30:10|748.78|745.9|749.28|746.4|749.28|746.4|748.53|745.65|0
1652121020000|2022-05-09 18:30:20|749.03|746.15|749.77|746.89|749.77|746.89|749.03|746.15|0
1652121030000|2022-05-09 18:30:30|750.02|747.14|749.52|746.64|750.02|747.14|749.52|746.64|0
1652121040000|2022-05-09 18:30:40|749.77|746.89|749.52|746.64|749.77|746.89|749.28|746.4|0
1652121050000|2022-05-09 18:30:50|749.03|746.15|746.3|743.42|749.03|746.15|745.93|743.05|0
1652121060000|2022-05-09 18:31:00|746.55|743.67|747.54|744.66|747.54|744.66|746.55|743.67|0
1652121070000|2022-05-09 18:31:10|748.04|745.16|748.04|745.16|748.04|745.16|747.79|744.91|0
1652121080000|2022-05-09 18:31:20|748.28|745.4|749.03|746.15|749.03|746.15|748.28|745.4|0
1652121090000|2022-05-09 18:31:30|749.77|746.89|748.91|746.03|749.77|746.89|748.78|745.9|0
1652121100000|2022-05-09 18:31:40|749.52|746.64|750.15|747.27|750.15|747.27|749.52|746.64|0
1652121110000|2022-05-09 18:31:50|750.27|747.39|752.75|749.87|752.75|749.87|750.27|747.39|0
1652121120000|2022-05-09 18:32:00|753|750.12|754.49|751.61|754.49|751.61|752.25|749.37|0
1652121130000|2022-05-09 18:32:10|754.24|751.36|753.99|751.11|754.49|751.61|753.74|750.86|0
1652121140000|2022-05-09 18:32:20|754.24|751.36|754.49|751.61|754.73|751.85|754.24|751.36|0
1652121150000|2022-05-09 18:32:30|754.73|751.85|755.61|752.73|755.61|752.73|754.73|751.85|0
1652121160000|2022-05-09 18:32:40|755.48|752.6|756.22|753.34|756.22|753.34|755.48|752.6|0
1652121170000|2022-05-09 18:32:50|755.97|753.09|755.97|753.09|755.97|753.09|755.97|753.09|0
1652121180000|2022-05-09 18:33:00|756.1|753.22|755.23|752.35|756.1|753.22|755.23|752.35|0
1652121190000|2022-05-09 18:33:10|755.73|752.85|755.48|752.6|755.97|753.09|755.48|752.6|0
1652121200000|2022-05-09 18:33:20|755.73|752.85|753.99|751.11|755.73|752.85|753.99|751.11|0
1652121210000|2022-05-09 18:33:30|754.48|751.6|754.98|752.1|754.98|752.1|754.48|751.6|0
1652121220000|2022-05-09 18:33:40|755.23|752.35|754.98|752.1|755.23|752.35|754.98|752.1|0
1652121230000|2022-05-09 18:33:50|754.86|751.98|755.23|752.35|755.23|752.35|754.48|751.6|0
1652121240000|2022-05-09 18:34:00|754.37|751.49|753.49|750.61|754.37|751.49|753.49|750.61|0
1652121250000|2022-05-09 18:34:10|752.63|749.75|751.14|748.26|752.63|749.75|751.14|748.26|0
1652121260000|2022-05-09 18:34:20|749.03|746.15|747.54|744.66|749.65|746.77|747.54|744.66|0
1652121270000|2022-05-09 18:34:30|746.8|743.92|746.55|743.67|747.29|744.41|745.8|742.92|0
1652121280000|2022-05-09 18:34:40|746.8|743.92|747.04|744.16|747.79|744.91|746.8|743.92|0
1652121290000|2022-05-09 18:34:50|746.8|743.92|747.42|744.54|747.42|744.54|746.8|743.92|0
1652121300000|2022-05-09 18:35:00|749.77|746.89|747.54|744.66|749.77|746.89|747.54|744.66|0
1652121310000|2022-05-09 18:35:10|747.92|745.04|744.2|741.32|747.92|745.04|744.2|741.32|0
1652121320000|2022-05-09 18:35:20|744.07|741.19|743.82|740.94|744.56|741.68|743.82|740.94|0
1652121330000|2022-05-09 18:35:30|743.57|740.69|743.57|740.69|745.56|742.68|743.57|740.69|0
1652121340000|2022-05-09 18:35:40|743.82|740.94|744.56|741.68|744.56|741.68|743.7|740.82|0
1652121350000|2022-05-09 18:35:50|745.56|742.68|745.93|743.05|745.93|743.05|745.56|742.68|0
1652121360000|2022-05-09 18:36:00|746.3|743.42|748.16|745.28|748.16|745.28|746.3|743.42|0
1652121370000|2022-05-09 18:36:10|747.54|744.66|748.04|745.16|748.04|745.16|747.04|744.16|0
1652121380000|2022-05-09 18:36:20|748.28|745.4|749.52|746.64|749.52|746.64|748.04|745.16|0
1652121390000|2022-05-09 18:36:30|750.02|747.14|749.52|746.64|750.02|747.14|749.52|746.64|0
1652121400000|2022-05-09 18:36:40|750.76|747.88|750.52|747.64|751.01|748.13|750.52|747.64|0
1652121410000|2022-05-09 18:36:50|750.02|747.14|749.4|746.52|750.02|747.14|749.28|746.4|0
1652121420000|2022-05-09 18:37:00|749.28|746.4|750.76|747.88|751.01|748.13|749.28|746.4|0
1652121430000|2022-05-09 18:37:10|750.02|747.14|750.02|747.14|750.02|747.14|749.52|746.64|0
1652121440000|2022-05-09 18:37:20|750.27|747.39|748.53|745.65|750.27|747.39|748.53|745.65|0
1652121450000|2022-05-09 18:37:30|748.04|745.16|745.56|742.68|748.04|745.16|745.56|742.68|0
1652121460000|2022-05-09 18:37:40|745.8|742.92|746.05|743.17|746.05|743.17|745.56|742.68|0
1652121470000|2022-05-09 18:37:50|746.3|743.42|746.55|743.67|746.55|743.67|746.05|743.17|0
1652121480000|2022-05-09 18:38:00|747.04|744.16|743.57|740.69|747.04|744.16|743.57|740.69|0
1652121490000|2022-05-09 18:38:10|742.83|739.95|741.47|738.59|742.83|739.95|741.47|738.59|0
1652121500000|2022-05-09 18:38:20|741.34|738.46|743.32|740.44|743.32|740.44|741.34|738.46|0
1652121510000|2022-05-09 18:38:30|743.82|740.94|742.96|740.08|743.82|740.94|742.96|740.08|0
1652121520000|2022-05-09 18:38:40|742.33|739.45|742.46|739.58|742.46|739.58|741.84|738.96|0
1652121530000|2022-05-09 18:38:50|742.33|739.45|742.33|739.45|742.58|739.7|742.33|739.45|0
1652121540000|2022-05-09 18:39:00|743.08|740.2|745.56|742.68|745.56|742.68|743.08|740.2|0
1652121550000|2022-05-09 18:39:10|745.31|742.43|748.28|745.4|748.28|745.4|745.31|742.43|0
1652121560000|2022-05-09 18:39:20|748.03|745.15|748.53|745.65|748.53|745.65|748.03|745.15|0
1652121570000|2022-05-09 18:39:30|747.79|744.91|747.79|744.91|747.79|744.91|747.42|744.54|0
1652121580000|2022-05-09 18:39:40|747.67|744.79|747.04|744.16|747.67|744.79|746.43|743.55|0
1652121590000|2022-05-09 18:39:50|748.03|745.15|747.79|744.91|748.03|745.15|747.79|744.91|0
1652121600000|2022-05-09 18:40:00|748.78|745.9|747.79|744.91|748.78|745.9|746.55|743.67|0
1652121610000|2022-05-09 18:40:10|747.92|745.04|748.78|745.9|748.78|745.9|747.92|745.04|0
1652121620000|2022-05-09 18:40:20|748.53|745.65|749.27|746.39|749.27|746.39|748.53|745.65|0
1652121630000|2022-05-09 18:40:30|750.15|747.27|749.9|747.02|750.15|747.27|749.9|747.02|0
1652121640000|2022-05-09 18:40:40|749.52|746.64|749.4|746.52|749.52|746.64|749.27|746.39|0
1652121650000|2022-05-09 18:40:50|749.27|746.39|749.65|746.77|749.77|746.89|749.27|746.39|0
1652121660000|2022-05-09 18:41:00|749.16|746.28|749.52|746.64|749.52|746.64|748.53|745.65|0
1652121670000|2022-05-09 18:41:10|749.77|746.89|747.79|744.91|749.77|746.89|747.79|744.91|0
1652121680000|2022-05-09 18:41:20|745.93|743.05|747.42|744.54|747.42|744.54|745.93|743.05|0
1652121690000|2022-05-09 18:41:30|747.54|744.66|746.79|743.91|747.54|744.66|746.79|743.91|0
1652121700000|2022-05-09 18:41:40|748.28|745.4|748.28|745.4|748.28|745.4|748.16|745.28|0
1652121710000|2022-05-09 18:41:50|748.66|745.78|749.03|746.15|749.03|746.15|748.53|745.65|0
1652121720000|2022-05-09 18:42:00|749.65|746.77|750.02|747.14|750.02|747.14|749.65|746.77|0
1652121730000|2022-05-09 18:42:10|748.78|745.9|749.52|746.64|749.52|746.64|748.78|745.9|0
1652121740000|2022-05-09 18:42:20|750.15|747.27|749.77|746.89|750.15|747.27|749.52|746.64|0
1652121750000|2022-05-09 18:42:30|750.02|747.14|747.54|744.66|750.02|747.14|747.54|744.66|0
1652121760000|2022-05-09 18:42:40|747.79|744.91|748.53|745.65|748.53|745.65|747.79|744.91|0
1652121770000|2022-05-09 18:42:50|749.27|746.39|748.03|745.15|749.27|746.39|747.54|744.66|0
1652121780000|2022-05-09 18:43:00|747.54|744.66|747.54|744.66|747.54|744.66|747.54|744.66|0
1652121790000|2022-05-09 18:43:10|747.79|744.91|747.79|744.91|748.03|745.15|747.79|744.91|0
1652121800000|2022-05-09 18:43:20|748.41|745.53|748.03|745.15|748.41|745.53|747.54|744.66|0
1652121810000|2022-05-09 18:43:30|747.67|744.79|748.66|745.78|748.66|745.78|747.67|744.79|0
1652121820000|2022-05-09 18:43:40|748.53|745.65|747.79|744.91|748.53|745.65|747.79|744.91|0
1652121830000|2022-05-09 18:43:50|747.92|745.04|748.03|745.15|748.66|745.78|747.92|745.04|0
1652121840000|2022-05-09 18:44:00|748.78|745.9|747.79|744.91|748.78|745.9|747.79|744.91|0
1652121850000|2022-05-09 18:44:10|747.17|744.29|746.92|744.04|747.17|744.29|745.8|742.92|0
1652121860000|2022-05-09 18:44:20|746.3|743.42|747.17|744.29|747.17|744.29|746.3|743.42|0
1652121870000|2022-05-09 18:44:30|746.3|743.42|744.32|741.44|746.3|743.42|744.32|741.44|0
1652121880000|2022-05-09 18:44:40|745.06|742.18|744.81|741.93|745.06|742.18|744.32|741.44|0
1652121890000|2022-05-09 18:44:50|745.55|742.67|747.17|744.29|747.17|744.29|745.55|742.67|0
1652121900000|2022-05-09 18:45:00|748.03|745.15|745.55|742.67|748.03|745.15|745.55|742.67|0
1652121910000|2022-05-09 18:45:10|745.31|742.43|744.56|741.68|745.31|742.43|744.32|741.44|0
1652121920000|2022-05-09 18:45:20|745.06|742.18|746.43|743.55|746.68|743.8|745.06|742.18|0
1652121930000|2022-05-09 18:45:30|746.55|743.67|745.31|742.43|746.79|743.91|745.31|742.43|0
1652121940000|2022-05-09 18:45:40|746.05|743.17|745.06|742.18|746.05|743.17|745.06|742.18|0
1652121950000|2022-05-09 18:45:50|745.31|742.43|745.44|742.56|745.8|742.92|745.31|742.43|0
1652121960000|2022-05-09 18:46:00|745.31|742.43|745.93|743.05|746.05|743.17|745.31|742.43|0
1652121970000|2022-05-09 18:46:10|746.05|743.17|744.56|741.68|746.05|743.17|744.56|741.68|0
1652121980000|2022-05-09 18:46:20|743.7|740.82|744.07|741.19|744.07|741.19|743.57|740.69|0
1652121990000|2022-05-09 18:46:30|743.82|740.94|743.45|740.57|743.82|740.94|743.45|740.57|0
1652122000000|2022-05-09 18:46:40|743.32|740.44|741.34|738.46|743.32|740.44|741.34|738.46|0
1652122010000|2022-05-09 18:46:50|740.84|737.96|740.6|737.72|740.84|737.96|740.1|737.22|0
1652122020000|2022-05-09 18:47:00|741.47|738.59|741.09|738.21|741.47|738.59|741.09|738.21|0
1652122030000|2022-05-09 18:47:10|741.59|738.71|740.84|737.96|741.59|738.71|740.84|737.96|0
1652122040000|2022-05-09 18:47:20|741.59|738.71|737.87|734.99|741.59|738.71|737.87|734.99|0
1652122050000|2022-05-09 18:47:30|738.61|735.73|739.11|736.23|739.11|736.23|738.61|735.73|0
1652122060000|2022-05-09 18:47:40|738.86|735.98|738.61|735.73|739.36|736.48|738.61|735.73|0
1652122070000|2022-05-09 18:47:50|738.86|735.98|738.61|735.73|738.86|735.98|738.61|735.73|0
1652122080000|2022-05-09 18:48:00|738.12|735.24|738.25|735.37|738.25|735.37|737.87|734.99|0
1652122090000|2022-05-09 18:48:10|738.12|735.24|738.37|735.49|738.61|735.73|738.12|735.24|0
1652122100000|2022-05-09 18:48:20|737.87|734.99|737.38|734.5|737.87|734.99|737.26|734.38|0
1652122110000|2022-05-09 18:48:30|736.63|733.75|737.13|734.25|737.38|734.5|736.63|733.75|0
1652122120000|2022-05-09 18:48:40|737.38|734.5|737.13|734.25|737.5|734.62|737.13|734.25|0
1652122130000|2022-05-09 18:48:50|737.38|734.5|740.1|737.22|740.1|737.22|737.38|734.5|0
1652122140000|2022-05-09 18:49:00|741.09|738.21|742.58|739.7|742.58|739.7|741.09|738.21|0
1652122150000|2022-05-09 18:49:10|742.96|740.08|744.31|741.43|744.56|741.68|742.96|740.08|0
1652122160000|2022-05-09 18:49:20|744.56|741.68|744.07|741.19|744.81|741.93|744.07|741.19|0
1652122170000|2022-05-09 18:49:30|746.05|743.17|747.54|744.66|748.53|745.65|746.05|743.17|0
1652122180000|2022-05-09 18:49:40|747.04|744.16|747.29|744.41|747.92|745.04|747.04|744.16|0
1652122190000|2022-05-09 18:49:50|746.43|743.55|747.04|744.16|747.54|744.66|746.43|743.55|0
1652122200000|2022-05-09 18:50:00|747.29|744.41|749.77|746.89|750.02|747.14|747.29|744.41|0
1652122210000|2022-05-09 18:50:10|749.4|746.52|750.51|747.63|750.51|747.63|749.4|746.52|0
1652122220000|2022-05-09 18:50:20|750.02|747.14|753.24|750.36|753.24|750.36|750.02|747.14|0
1652122230000|2022-05-09 18:50:30|753|750.12|752|749.12|753|750.12|752|749.12|0
1652122240000|2022-05-09 18:50:40|752.25|749.37|751.14|748.26|752.75|749.87|750.76|747.88|0
1652122250000|2022-05-09 18:50:50|751.01|748.13|750.89|748.01|751.75|748.87|750.89|748.01|0
1652122260000|2022-05-09 18:51:00|750.76|747.88|746.3|743.42|751.14|748.26|746.3|743.42|0
1652122270000|2022-05-09 18:51:10|745.31|742.43|746.18|743.3|746.79|743.91|745.31|742.43|0
1652122280000|2022-05-09 18:51:20|747.29|744.41|746.05|743.17|748.28|745.4|746.05|743.17|0
1652122290000|2022-05-09 18:51:30|745.68|742.8|742.83|739.95|745.68|742.8|742.83|739.95|0
1652122300000|2022-05-09 18:51:40|743.08|740.2|743.08|740.2|743.57|740.69|743.08|740.2|0
1652122310000|2022-05-09 18:51:50|742.58|739.7|742.33|739.45|742.83|739.95|740.84|737.96|0
1652122320000|2022-05-09 18:52:00|742.58|739.7|740.6|737.72|742.58|739.7|740.6|737.72|0
1652122330000|2022-05-09 18:52:10|739.11|736.23|739.36|736.48|739.36|736.48|738.49|735.61|0
1652122340000|2022-05-09 18:52:20|740.1|737.22|743.32|740.44|743.32|740.44|740.1|737.22|0
1652122350000|2022-05-09 18:52:30|742.83|739.95|739.85|736.97|742.83|739.95|739.85|736.97|0
1652122360000|2022-05-09 18:52:40|740.1|737.22|741.59|738.71|741.59|738.71|740.1|737.22|0
1652122370000|2022-05-09 18:52:50|741.34|738.46|741.34|738.46|742.21|739.33|741.34|738.46|0
1652122380000|2022-05-09 18:53:00|741.84|738.96|742.08|739.2|742.33|739.45|741.84|738.96|0
1652122390000|2022-05-09 18:53:10|741.84|738.96|743.08|740.2|744.31|741.43|741.84|738.96|0
1652122400000|2022-05-09 18:53:20|742.83|739.95|741.59|738.71|743.57|740.69|741.59|738.71|0
1652122410000|2022-05-09 18:53:30|741.84|738.96|742.83|739.95|742.83|739.95|741.84|738.96|0
1652122420000|2022-05-09 18:53:40|743.32|740.44|742.83|739.95|743.32|740.44|742.83|739.95|0
1652122430000|2022-05-09 18:53:50|743.32|740.44|743.57|740.69|744.56|741.68|743.32|740.44|0
1652122440000|2022-05-09 18:54:00|743.08|740.2|742.58|739.7|743.08|740.2|742.33|739.45|0
1652122450000|2022-05-09 18:54:10|742.33|739.45|740.97|738.09|742.33|739.45|740.35|737.47|0
1652122460000|2022-05-09 18:54:20|741.59|738.71|740.84|737.96|741.59|738.71|740.84|737.96|0
1652122470000|2022-05-09 18:54:30|739.85|736.97|740.73|737.85|740.73|737.85|739.85|736.97|0
1652122480000|2022-05-09 18:54:40|741.34|738.46|740.6|737.72|741.34|738.46|740.6|737.72|0
1652122490000|2022-05-09 18:54:50|740.84|737.96|741.59|738.71|741.59|738.71|740.6|737.72|0
1652122500000|2022-05-09 18:55:00|740.6|737.72|739.11|736.23|740.84|737.96|739.11|736.23|0
1652122510000|2022-05-09 18:55:10|738.86|735.98|738.86|735.98|739.36|736.48|738.86|735.98|0
1652122520000|2022-05-09 18:55:20|739.36|736.48|738.74|735.86|739.36|736.48|738.37|735.49|0
1652122530000|2022-05-09 18:55:30|738.61|735.73|738.61|735.73|738.61|735.73|738.37|735.49|0
1652122540000|2022-05-09 18:55:40|738.25|735.37|737.13|734.25|738.74|735.86|737.13|734.25|0
1652122550000|2022-05-09 18:55:50|737.5|734.62|738.12|735.24|738.12|735.24|737.5|734.62|0
1652122560000|2022-05-09 18:56:00|738.37|735.49|738.49|735.61|739.6|736.72|738.12|735.24|0
1652122570000|2022-05-09 18:56:10|738.12|735.24|737.62|734.74|738.12|735.24|737.37|734.49|0
1652122580000|2022-05-09 18:56:20|737.87|734.99|733.66|730.78|737.87|734.99|733.66|730.78|0
1652122590000|2022-05-09 18:56:30|734.4|731.52|734.4|731.52|734.4|731.52|733.91|731.03|0
1652122600000|2022-05-09 18:56:40|734.65|731.77|733.41|730.53|734.65|731.77|733.41|730.53|0
1652122610000|2022-05-09 18:56:50|734.65|731.77|735.64|732.76|735.64|732.76|734.65|731.77|0
1652122620000|2022-05-09 18:57:00|735.14|732.26|734.65|731.77|735.14|732.26|733.66|730.78|0
1652122630000|2022-05-09 18:57:10|734.4|731.52|733.91|731.03|734.4|731.52|733.54|730.66|0
1652122640000|2022-05-09 18:57:20|732.42|729.54|732.67|729.79|732.67|729.79|732.42|729.54|0
1652122650000|2022-05-09 18:57:30|732.42|729.54|733.29|730.41|733.29|730.41|732.17|729.29|0
1652122660000|2022-05-09 18:57:40|732.92|730.04|733.16|730.28|733.16|730.28|731.43|728.55|0
1652122670000|2022-05-09 18:57:50|732.67|729.79|732.42|729.54|733.16|730.28|732.42|729.54|0
1652122680000|2022-05-09 18:58:00|732.17|729.29|733.66|730.78|733.66|730.78|732.17|729.29|0
1652122690000|2022-05-09 18:58:10|732.67|729.79|733.29|730.41|733.41|730.53|732.67|729.79|0
1652122700000|2022-05-09 18:58:20|733.16|730.28|733.04|730.16|734.28|731.4|733.04|730.16|0
1652122710000|2022-05-09 18:58:30|733.91|731.03|735.03|732.15|735.39|732.51|733.91|731.03|0
1652122720000|2022-05-09 18:58:40|735.39|732.51|734.65|731.77|736.38|733.5|734.65|731.77|0
1652122730000|2022-05-09 18:58:50|735.14|732.26|734.03|731.15|735.39|732.51|734.03|731.15|0
1652122740000|2022-05-09 18:59:00|734.9|732.02|734.15|731.27|734.9|732.02|734.15|731.27|0
1652122750000|2022-05-09 18:59:10|733.66|730.78|732.92|730.04|734.15|731.27|732.92|730.04|0
1652122760000|2022-05-09 18:59:20|733.16|730.28|735.27|732.39|735.27|732.39|733.16|730.28|0
1652122770000|2022-05-09 18:59:30|735.39|732.51|735.89|733.01|736.38|733.5|735.39|732.51|0
1652122780000|2022-05-09 18:59:40|736.38|733.5|736.02|733.14|736.38|733.5|736.02|733.14|0
1652122790000|2022-05-09 18:59:50|736.14|733.26|735.64|732.76|736.14|733.26|735.14|732.26|0
1652122800000|2022-05-09 19:00:00|732.17|729.29|733.41|730.53|733.41|730.53|732.17|729.29|0
1652122810000|2022-05-09 19:00:10|734.65|731.77|735.89|733.01|735.89|733.01|734.65|731.77|0
1652122820000|2022-05-09 19:00:20|736.38|733.5|738.12|735.24|738.61|735.73|735.77|732.89|0
1652122830000|2022-05-09 19:00:30|736.88|734|736.88|734|736.88|734|736.38|733.5|0
1652122840000|2022-05-09 19:00:40|735.64|732.76|735.39|732.51|735.89|733.01|735.39|732.51|0
1652122850000|2022-05-09 19:00:50|735.27|732.39|732.92|730.04|735.27|732.39|732.92|730.04|0
1652122860000|2022-05-09 19:01:00|731.92|729.04|729.7|726.82|731.92|729.04|728.71|725.83|0
1652122870000|2022-05-09 19:01:10|729.94|727.06|725.98|723.1|729.94|727.06|725.98|723.1|0
1652122880000|2022-05-09 19:01:20|725.86|722.98|725.98|723.1|727.22|724.34|725.86|722.98|0
1652122890000|2022-05-09 19:01:30|727.22|724.34|727.71|724.83|727.71|724.83|726.23|723.35|0
1652122900000|2022-05-09 19:01:40|728.46|725.58|728.46|725.58|728.46|725.58|727.22|724.34|0
1652122910000|2022-05-09 19:01:50|727.71|724.83|726.36|723.48|727.71|724.83|726.23|723.35|0
1652122920000|2022-05-09 19:02:00|725.49|722.61|728.34|725.46|728.34|725.46|725.49|722.61|0
1652122930000|2022-05-09 19:02:10|728.46|725.58|728.59|725.71|729.7|726.82|728.46|725.58|0
1652122940000|2022-05-09 19:02:20|726.97|724.09|727.22|724.34|727.35|724.47|726.97|724.09|0
1652122950000|2022-05-09 19:02:30|728.09|725.21|727.22|724.34|728.09|725.21|727.22|724.34|0
1652122960000|2022-05-09 19:02:40|728.46|725.58|728.46|725.58|728.46|725.58|728.21|725.33|0
1652122970000|2022-05-09 19:02:50|728.21|725.33|728.46|725.58|728.71|725.83|727.96|725.08|0
1652122980000|2022-05-09 19:03:00|728.95|726.07|727.6|724.72|728.95|726.07|727.6|724.72|0
1652122990000|2022-05-09 19:03:10|728.09|725.21|728.21|725.33|728.21|725.33|727.22|724.34|0
1652123000000|2022-05-09 19:03:20|729.45|726.57|732.42|729.54|732.42|729.54|729.45|726.57|0
1652123010000|2022-05-09 19:03:30|732.17|729.29|735.14|732.26|735.14|732.26|732.17|729.29|0
1652123020000|2022-05-09 19:03:40|734.9|732.02|734.15|731.27|734.9|732.02|734.15|731.27|0
1652123030000|2022-05-09 19:03:50|732.67|729.79|734.4|731.52|734.9|732.02|732.67|729.79|0
1652123040000|2022-05-09 19:04:00|735.14|732.26|738.12|735.24|738.12|735.24|734.9|732.02|0
1652123050000|2022-05-09 19:04:10|737.62|734.74|737.75|734.87|737.75|734.87|737.37|734.49|0
1652123060000|2022-05-09 19:04:20|737.13|734.25|736.76|733.88|737.13|734.25|736.26|733.38|0
1652123070000|2022-05-09 19:04:30|738.61|735.73|737.62|734.74|738.61|735.73|737.37|734.49|0
1652123080000|2022-05-09 19:04:40|737.26|734.38|736.76|733.88|737.62|734.74|736.76|733.88|0
1652123090000|2022-05-09 19:04:50|736.14|733.26|736.63|733.75|736.63|733.75|735.89|733.01|0
1652123100000|2022-05-09 19:05:00|737.13|734.25|736.14|733.26|737.13|734.25|736.14|733.26|0
1652123110000|2022-05-09 19:05:10|735.89|733.01|734.78|731.9|735.89|733.01|734.15|731.27|0
1652123120000|2022-05-09 19:05:20|733.41|730.53|733.91|731.03|734.65|731.77|733.41|730.53|0
1652123130000|2022-05-09 19:05:30|734.53|731.65|736.14|733.26|736.63|733.75|734.53|731.65|0
1652123140000|2022-05-09 19:05:40|736.38|733.5|737.13|734.25|737.37|734.49|736.38|733.5|0
1652123150000|2022-05-09 19:05:50|736.38|733.5|737.37|734.49|737.87|734.99|736.38|733.5|0
1652123160000|2022-05-09 19:06:00|737.62|734.74|735.14|732.26|737.62|734.74|735.14|732.26|0
1652123170000|2022-05-09 19:06:10|735.64|732.76|734.03|731.15|736.63|733.75|734.03|731.15|0
1652123180000|2022-05-09 19:06:20|734.15|731.27|734.4|731.52|735.03|732.15|734.15|731.27|0
1652123190000|2022-05-09 19:06:30|733.91|731.03|733.66|730.78|733.91|731.03|733.16|730.28|0
1652123200000|2022-05-09 19:06:40|733.41|730.53|731.81|728.93|733.41|730.53|731.81|728.93|0
1652123210000|2022-05-09 19:06:50|731.68|728.8|732.17|729.29|732.17|729.29|731.06|728.18|0
1652123220000|2022-05-09 19:07:00|731.31|728.43|727.71|724.83|731.31|728.43|727.22|724.34|0
1652123230000|2022-05-09 19:07:10|728.34|725.46|728.21|725.33|728.34|725.46|727.47|724.59|0
1652123240000|2022-05-09 19:07:20|728.7|725.82|728.83|725.95|729.45|726.57|728.34|725.46|0
1652123250000|2022-05-09 19:07:30|727.47|724.59|724.25|721.37|727.47|724.59|724.25|721.37|0
1652123260000|2022-05-09 19:07:40|724|721.12|725.49|722.61|725.73|722.85|724|721.12|0
1652123270000|2022-05-09 19:07:50|727.1|724.22|725.73|722.85|727.22|724.34|725.73|722.85|0
1652123280000|2022-05-09 19:08:00|726.48|723.6|727.22|724.34|727.22|724.34|726.48|723.6|0
1652123290000|2022-05-09 19:08:10|727.71|724.83|727.96|725.08|727.96|725.08|727.6|724.72|0
1652123300000|2022-05-09 19:08:20|728.21|725.33|728.95|726.07|728.95|726.07|728.21|725.33|0
1652123310000|2022-05-09 19:08:30|728.7|725.82|729.7|726.82|729.7|726.82|728.34|725.46|0
1652123320000|2022-05-09 19:08:40|729.2|726.32|731.18|728.3|731.18|728.3|729.2|726.32|0
1652123330000|2022-05-09 19:08:50|730.69|727.81|729.2|726.32|731.18|728.3|729.2|726.32|0
1652123340000|2022-05-09 19:09:00|730.57|727.69|732.05|729.17|732.05|729.17|730.57|727.69|0
1652123350000|2022-05-09 19:09:10|733.91|731.03|735.39|732.51|735.64|732.76|733.91|731.03|0
1652123360000|2022-05-09 19:09:20|736.13|733.25|737.37|734.49|737.37|734.49|735.39|732.51|0
1652123370000|2022-05-09 19:09:30|737.13|734.25|737.37|734.49|738.12|735.24|737.13|734.25|0
1652123380000|2022-05-09 19:09:40|736.63|733.75|738.61|735.73|738.61|735.73|736.63|733.75|0
1652123390000|2022-05-09 19:09:50|737.87|734.99|736.38|733.5|737.87|734.99|736.38|733.5|0
1652123400000|2022-05-09 19:10:00|737.37|734.49|735.39|732.51|737.37|734.49|734.4|731.52|0
1652123410000|2022-05-09 19:10:10|735.14|732.26|734.03|731.15|735.14|732.26|733.04|730.16|0
1652123420000|2022-05-09 19:10:20|735.39|732.51|734.9|732.02|735.39|732.51|734.4|731.52|0
1652123430000|2022-05-09 19:10:30|736.26|733.38|736.51|733.63|736.51|733.63|736.26|733.38|0
1652123440000|2022-05-09 19:10:40|736.63|733.75|734.4|731.52|736.63|733.75|734.4|731.52|0
1652123450000|2022-05-09 19:10:50|735.39|732.51|735.39|732.51|735.64|732.76|735.14|732.26|0
1652123460000|2022-05-09 19:11:00|734.9|732.02|733.66|730.78|735.14|732.26|733.66|730.78|0
1652123470000|2022-05-09 19:11:10|730.69|727.81|728.21|725.33|731.18|728.3|728.21|725.33|0
1652123480000|2022-05-09 19:11:20|728.7|725.82|729.45|726.57|729.45|726.57|725.98|723.1|0
1652123490000|2022-05-09 19:11:30|729.2|726.32|730.44|727.56|730.44|727.56|729.2|726.32|0
1652123500000|2022-05-09 19:11:40|729.45|726.57|729.2|726.32|729.45|726.57|729.2|726.32|0
1652123510000|2022-05-09 19:11:50|728.34|725.46|728.7|725.82|729.08|726.2|728.34|725.46|0
1652123520000|2022-05-09 19:12:00|729.2|726.32|730.19|727.31|731.43|728.55|729.2|726.32|0
1652123530000|2022-05-09 19:12:10|729.08|726.2|729.69|726.81|730.19|727.31|729.08|726.2|0
1652123540000|2022-05-09 19:12:20|729.45|726.57|728.46|725.58|729.45|726.57|727.84|724.96|0
1652123550000|2022-05-09 19:12:30|726.48|723.6|728.7|725.82|728.7|725.82|726.48|723.6|0
1652123560000|2022-05-09 19:12:40|728.09|725.21|727.71|724.83|728.09|725.21|727.6|724.72|0
1652123570000|2022-05-09 19:12:50|727.47|724.59|725.73|722.85|727.47|724.59|724.99|722.11|0
1652123580000|2022-05-09 19:13:00|726.23|723.35|725.98|723.1|726.72|723.84|725.98|723.1|0
1652123590000|2022-05-09 19:13:10|725.49|722.61|724|721.12|725.49|722.61|724|721.12|0
1652123600000|2022-05-09 19:13:20|724.25|721.37|724|721.12|724.25|721.37|723.51|720.63|0
1652123610000|2022-05-09 19:13:30|724.38|721.5|723.39|720.51|724.5|721.62|723.39|720.51|0
1652123620000|2022-05-09 19:13:40|723.63|720.75|724.25|721.37|724.25|721.37|723.26|720.38|0
1652123630000|2022-05-09 19:13:50|724|721.12|723.75|720.87|724|721.12|723.75|720.87|0
1652123640000|2022-05-09 19:14:00|724.25|721.37|725.24|722.36|725.73|722.85|724.25|721.37|0
1652123650000|2022-05-09 19:14:10|726.23|723.35|726.48|723.6|727.47|724.59|726.23|723.35|0
1652123660000|2022-05-09 19:14:20|726.36|723.48|726.11|723.23|726.72|723.84|726.11|723.23|0
1652123670000|2022-05-09 19:14:30|726.6|723.72|725.24|722.36|726.6|723.72|725.24|722.36|0
1652123680000|2022-05-09 19:14:40|725.49|722.61|726.72|723.84|726.72|723.84|725.49|722.61|0
1652123690000|2022-05-09 19:14:50|726.23|723.35|725.24|722.36|726.23|723.35|725.24|722.36|0
1652123700000|2022-05-09 19:15:00|724.25|721.37|723.88|721|725.61|722.73|723.26|720.38|0
1652123710000|2022-05-09 19:15:10|723.51|720.63|724.13|721.25|724.5|721.62|723.51|720.63|0
1652123720000|2022-05-09 19:15:20|722.27|719.39|724|721.12|724|721.12|722.27|719.39|0
1652123730000|2022-05-09 19:15:30|723.26|720.38|723.01|720.13|723.26|720.38|722.76|719.88|0
1652123740000|2022-05-09 19:15:40|722.76|719.88|722.76|719.88|723.51|720.63|722.76|719.88|0
1652123750000|2022-05-09 19:15:50|723.51|720.63|726.75|723.87|727.25|724.37|723.51|720.63|0
1652123760000|2022-05-09 19:16:00|726.53|723.65|728.07|725.19|728.07|725.19|726.53|723.65|0
1652123770000|2022-05-09 19:16:10|727.83|724.95|728.82|725.94|728.82|725.94|727.83|724.95|0
1652123780000|2022-05-09 19:16:20|728.45|725.57|729.19|726.31|729.19|726.31|728.45|725.57|0
1652123790000|2022-05-09 19:16:30|729.31|726.43|729.81|726.93|731.3|728.42|729.31|726.43|0
1652123800000|2022-05-09 19:16:40|730.55|727.67|730.43|727.55|730.55|727.67|730.06|727.18|0
1652123810000|2022-05-09 19:16:50|729.94|727.06|728.7|725.82|730.43|727.55|728.7|725.82|0
1652123820000|2022-05-09 19:17:00|728.82|725.94|729.19|726.31|729.56|726.68|728.82|725.94|0
1652123830000|2022-05-09 19:17:10|728.57|725.69|730.8|727.92|730.8|727.92|728.57|725.69|0
1652123840000|2022-05-09 19:17:20|732.67|729.79|732.54|729.66|732.78|729.9|732.54|729.66|0
1652123850000|2022-05-09 19:17:30|732.29|729.41|730.8|727.92|732.29|729.41|730.8|727.92|0
1652123860000|2022-05-09 19:17:40|732.54|729.66|732.78|729.9|733.03|730.15|732.54|729.66|0
1652123870000|2022-05-09 19:17:50|733.53|730.65|733.53|730.65|733.78|730.9|733.28|730.4|0
1652123880000|2022-05-09 19:18:00|735.76|732.88|734.02|731.14|736.01|733.13|734.02|731.14|0
1652123890000|2022-05-09 19:18:10|733.16|730.28|732.04|729.16|733.16|730.28|732.04|729.16|0
1652123900000|2022-05-09 19:18:20|731.79|728.91|730.31|727.43|731.79|728.91|730.31|727.43|0
1652123910000|2022-05-09 19:18:30|732.67|729.79|732.78|729.9|733.41|730.53|732.67|729.79|0
1652123920000|2022-05-09 19:18:40|734.4|731.52|732.29|729.41|734.4|731.52|732.29|729.41|0
1652123930000|2022-05-09 19:18:50|732.54|729.66|732.42|729.54|732.54|729.66|732.29|729.41|0
1652123940000|2022-05-09 19:19:00|733.16|730.28|733.03|730.15|733.16|730.28|732.04|729.16|0
1652123950000|2022-05-09 19:19:10|733.28|730.4|731.54|728.66|733.28|730.4|731.3|728.42|0
1652123960000|2022-05-09 19:19:20|731.67|728.79|731.43|728.55|732.04|729.16|731.43|728.55|0
1652123970000|2022-05-09 19:19:30|731.79|728.91|733.03|730.15|733.03|730.15|731.79|728.91|0
1652123980000|2022-05-09 19:19:40|732.78|729.9|733.16|730.28|733.16|730.28|732.78|729.9|0
1652123990000|2022-05-09 19:19:50|732.78|729.9|733.41|730.53|733.41|730.53|732.78|729.9|0
1652124000000|2022-05-09 19:20:00|733.53|730.65|735.26|732.38|735.26|732.38|733.53|730.65|0
1652124010000|2022-05-09 19:20:10|735.02|732.14|736.26|733.38|737.99|735.11|734.65|731.77|0
1652124020000|2022-05-09 19:20:20|736.63|733.75|737.87|734.99|737.87|734.99|736.5|733.62|0
1652124030000|2022-05-09 19:20:30|738.24|735.36|737.74|734.86|738.62|735.74|737.74|734.86|0
1652124040000|2022-05-09 19:20:40|738.49|735.61|739.48|736.6|739.73|736.85|738.49|735.61|0
1652124050000|2022-05-09 19:20:50|739.73|736.85|740.85|737.97|740.85|737.97|739.73|736.85|0
1652124060000|2022-05-09 19:21:00|740.97|738.09|739.98|737.1|740.97|738.09|739.98|737.1|0
1652124070000|2022-05-09 19:21:10|740.97|738.09|740.97|738.09|741.22|738.34|740.97|738.09|0
1652124080000|2022-05-09 19:21:20|741.71|738.83|741.35|738.47|741.71|738.83|741.22|738.34|0
1652124090000|2022-05-09 19:21:30|742.46|739.58|741.47|738.59|742.71|739.83|741.47|738.59|0
1652124100000|2022-05-09 19:21:40|741.6|738.72|741.47|738.59|741.6|738.72|741.22|738.34|0
1652124110000|2022-05-09 19:21:50|742.21|739.33|742.46|739.58|742.71|739.83|742.21|739.33|0
1652124120000|2022-05-09 19:22:00|744.33|741.45|744.44|741.56|744.57|741.69|744.33|741.45|0
1652124130000|2022-05-09 19:22:10|744.2|741.32|742.96|740.08|744.69|741.81|742.96|740.08|0
1652124140000|2022-05-09 19:22:20|743.45|740.57|742.84|739.96|743.45|740.57|742.84|739.96|0
1652124150000|2022-05-09 19:22:30|743.95|741.07|742.71|739.83|743.95|741.07|742.71|739.83|0
1652124160000|2022-05-09 19:22:40|743.7|740.82|744.69|741.81|745.19|742.31|743.7|740.82|0
1652124170000|2022-05-09 19:22:50|744.94|742.06|745.19|742.31|745.19|742.31|744.69|741.81|0
1652124180000|2022-05-09 19:23:00|745.44|742.56|745.19|742.31|745.44|742.56|745.07|742.19|0
1652124190000|2022-05-09 19:23:10|744.44|741.56|745.69|742.81|745.69|742.81|744.44|741.56|0
1652124200000|2022-05-09 19:23:20|746.43|743.55|746.43|743.55|746.43|743.55|745.93|743.05|0
1652124210000|2022-05-09 19:23:30|746.06|743.18|746.18|743.3|746.18|743.3|745.69|742.81|0
1652124220000|2022-05-09 19:23:40|745.93|743.05|745.19|742.31|746.18|743.3|745.19|742.31|0
1652124230000|2022-05-09 19:23:50|745.57|742.69|745.93|743.05|745.93|743.05|745.57|742.69|0
1652124240000|2022-05-09 19:24:00|745.44|742.56|746.43|743.55|746.43|743.55|745.44|742.56|0
1652124250000|2022-05-09 19:24:10|746.68|743.8|747.92|745.04|747.92|745.04|746.68|743.8|0
1652124260000|2022-05-09 19:24:20|748.17|745.29|748.42|745.54|748.42|745.54|747.92|745.04|0
1652124270000|2022-05-09 19:24:30|747.92|745.04|747.17|744.29|747.92|745.04|747.17|744.29|0
1652124280000|2022-05-09 19:24:40|747.3|744.42|746.93|744.05|747.3|744.42|746.93|744.05|0
1652124290000|2022-05-09 19:24:50|746.43|743.55|746.68|743.8|746.93|744.05|746.43|743.55|0
1652124300000|2022-05-09 19:25:00|747.67|744.79|748.42|745.54|748.91|746.03|747.67|744.79|0
1652124310000|2022-05-09 19:25:10|748.17|745.29|748.17|745.29|748.42|745.54|747.92|745.04|0
1652124320000|2022-05-09 19:25:20|748.91|746.03|747.92|745.04|748.91|746.03|747.92|745.04|0
1652124330000|2022-05-09 19:25:30|747.67|744.79|747.42|744.54|747.67|744.79|746.93|744.05|0
1652124340000|2022-05-09 19:25:40|747.06|744.18|746.68|743.8|747.17|744.29|746.68|743.8|0
1652124350000|2022-05-09 19:25:50|746.43|743.55|746.43|743.55|746.68|743.8|745.93|743.05|0
1652124360000|2022-05-09 19:26:00|747.3|744.42|747.42|744.54|747.42|744.54|746.93|744.05|0
1652124370000|2022-05-09 19:26:10|747.3|744.42|747.42|744.54|747.55|744.67|746.93|744.05|0
1652124380000|2022-05-09 19:26:20|747.17|744.29|747.3|744.42|747.3|744.42|747.17|744.29|0
1652124390000|2022-05-09 19:26:30|747.67|744.79|747.67|744.79|747.67|744.79|747.17|744.29|0
1652124400000|2022-05-09 19:26:40|747.3|744.42|749.66|746.78|749.66|746.78|747.3|744.42|0
1652124410000|2022-05-09 19:26:50|750.28|747.4|749.91|747.03|750.28|747.4|749.91|747.03|0
1652124420000|2022-05-09 19:27:00|750.15|747.27|750.4|747.52|750.4|747.52|750.15|747.27|0
1652124430000|2022-05-09 19:27:10|749.66|746.78|749.16|746.28|749.66|746.78|749.16|746.28|0
1652124440000|2022-05-09 19:27:20|749.04|746.16|749.66|746.78|749.66|746.78|749.04|746.16|0
1652124450000|2022-05-09 19:27:30|749.79|746.91|750.4|747.52|751.15|748.27|749.79|746.91|0
1652124460000|2022-05-09 19:27:40|749.91|747.03|749.91|747.03|750.4|747.52|749.91|747.03|0
1652124470000|2022-05-09 19:27:50|750.15|747.27|751.03|748.15|751.15|748.27|750.15|747.27|0
1652124480000|2022-05-09 19:28:00|751.64|748.76|753.51|750.63|754.13|751.25|751.64|748.76|0
1652124490000|2022-05-09 19:28:10|752.77|749.89|752.52|749.64|752.89|750.01|752.39|749.51|0
1652124500000|2022-05-09 19:28:20|752.39|749.51|751.89|749.01|752.39|749.51|751.64|748.76|0
1652124510000|2022-05-09 19:28:30|751.4|748.52|751.15|748.27|751.4|748.52|750.9|748.02|0
1652124520000|2022-05-09 19:28:40|750.9|748.02|749.16|746.28|750.9|748.02|749.16|746.28|0
1652124530000|2022-05-09 19:28:50|750.15|747.27|750.9|748.02|750.9|748.02|749.91|747.03|0
1652124540000|2022-05-09 19:29:00|751.15|748.27|752.39|749.51|752.39|749.51|751.15|748.27|0
1652124550000|2022-05-09 19:29:10|753.63|750.75|754.62|751.74|754.62|751.74|753.63|750.75|0
1652124560000|2022-05-09 19:29:20|754.38|751.5|754.13|751.25|754.62|751.74|754.13|751.25|0
1652124570000|2022-05-09 19:29:30|753.38|750.5|753.63|750.75|753.63|750.75|753.38|750.5|0
1652124580000|2022-05-09 19:29:40|753.46|750.58|752.71|749.83|753.46|750.58|752.71|749.83|0
1652124590000|2022-05-09 19:29:50|751.97|749.09|750.98|748.1|751.97|749.09|750.98|748.1|0
1652124600000|2022-05-09 19:30:00|750.73|747.85|754.7|751.82|754.7|751.82|750.73|747.85|0
1652124610000|2022-05-09 19:30:10|754.42|751.54|752.29|749.41|754.42|751.54|752.29|749.41|0
1652124620000|2022-05-09 19:30:20|752.05|749.17|753.94|751.06|753.94|751.06|752.05|749.17|0
1652124630000|2022-05-09 19:30:30|754.06|751.18|752.57|749.69|754.06|751.18|752.57|749.69|0
1652124640000|2022-05-09 19:30:40|753.07|750.19|753.07|750.19|754.06|751.18|753.07|750.19|0
1652124650000|2022-05-09 19:30:50|752.82|749.94|752.08|749.2|753.07|750.19|752.08|749.2|0
1652124660000|2022-05-09 19:31:00|751.21|748.33|752.82|749.94|752.82|749.94|751.21|748.33|0
1652124670000|2022-05-09 19:31:10|752.08|749.2|752.08|749.2|752.08|749.2|752.08|749.2|0
1652124680000|2022-05-09 19:31:20|751.83|748.95|751.58|748.7|751.83|748.95|751.21|748.33|0
1652124690000|2022-05-09 19:31:30|752.08|749.2|752.08|749.2|752.08|749.2|751.96|749.08|0
1652124700000|2022-05-09 19:31:40|752.82|749.94|754.93|752.05|754.93|752.05|752.82|749.94|0
1652124710000|2022-05-09 19:31:50|755.05|752.17|755.55|752.67|755.55|752.67|754.8|751.92|0
1652124720000|2022-05-09 19:32:00|757.28|754.4|758.27|755.39|758.27|755.39|757.16|754.28|0
1652124730000|2022-05-09 19:32:10|759.51|756.63|759.02|756.14|760.26|757.38|759.02|756.14|0
1652124740000|2022-05-09 19:32:20|759.51|756.63|760.01|757.13|760.01|757.13|759.51|756.63|0
1652124750000|2022-05-09 19:32:30|759.76|756.88|759.76|756.88|760.26|757.38|759.76|756.88|0
1652124760000|2022-05-09 19:32:40|759.02|756.14|759.27|756.39|759.27|756.39|758.52|755.64|0
1652124770000|2022-05-09 19:32:50|759.76|756.88|760.26|757.38|760.26|757.38|759.76|756.88|0
1652124780000|2022-05-09 19:33:00|760.51|757.63|758.77|755.89|760.51|757.63|758.77|755.89|0
1652124790000|2022-05-09 19:33:10|759.02|756.14|757.03|754.15|759.02|756.14|757.03|754.15|0
1652124800000|2022-05-09 19:33:20|754.8|751.92|753.31|750.43|754.8|751.92|753.31|750.43|0
1652124810000|2022-05-09 19:33:30|753.44|750.56|753.56|750.68|753.56|750.68|753.07|750.19|0
1652124820000|2022-05-09 19:33:40|753.31|750.43|757.03|754.15|757.03|754.15|753.31|750.43|0
1652124830000|2022-05-09 19:33:50|756.29|753.41|754.8|751.92|756.29|753.41|754.8|751.92|0
1652124840000|2022-05-09 19:34:00|756.04|753.16|756.79|753.91|756.92|754.04|756.04|753.16|0
1652124850000|2022-05-09 19:34:10|756.54|753.66|758.27|755.39|758.27|755.39|756.54|753.66|0
1652124860000|2022-05-09 19:34:20|759.02|756.14|757.53|754.65|759.02|756.14|757.53|754.65|0
1652124870000|2022-05-09 19:34:30|757.03|754.15|756.29|753.41|757.16|754.28|756.29|753.41|0
1652124880000|2022-05-09 19:34:40|756.54|753.66|756.79|753.91|756.79|753.91|756.54|753.66|0
1652124890000|2022-05-09 19:34:50|757.03|754.15|755.3|752.42|757.03|754.15|755.3|752.42|0
1652124900000|2022-05-09 19:35:00|754.55|751.67|754.8|751.92|755.3|752.42|754.55|751.67|0
1652124910000|2022-05-09 19:35:10|755.3|752.42|756.92|754.04|756.92|754.04|755.3|752.42|0
1652124920000|2022-05-09 19:35:20|756.79|753.91|757.78|754.9|757.91|755.03|756.54|753.66|0
1652124930000|2022-05-09 19:35:30|759.02|756.14|758.03|755.15|759.02|756.14|758.03|755.15|0
1652124940000|2022-05-09 19:35:40|758.27|755.39|758.77|755.89|758.77|755.89|758.27|755.39|0
1652124950000|2022-05-09 19:35:50|758.52|755.64|759.51|756.63|759.51|756.63|758.52|755.64|0
1652124960000|2022-05-09 19:36:00|759.27|756.39|758.03|755.15|759.51|756.63|758.03|755.15|0
1652124970000|2022-05-09 19:36:10|757.53|754.65|756.67|753.79|757.53|754.65|756.29|753.41|0
1652124980000|2022-05-09 19:36:20|756.54|753.66|754.8|751.92|756.54|753.66|754.55|751.67|0
1652124990000|2022-05-09 19:36:30|755.05|752.17|754.55|751.67|755.05|752.17|754.06|751.18|0
1652125000000|2022-05-09 19:36:40|754.31|751.43|754.31|751.43|754.8|751.92|754.31|751.43|0
1652125010000|2022-05-09 19:36:50|754.8|751.92|753.69|750.81|754.8|751.92|753.69|750.81|0
1652125020000|2022-05-09 19:37:00|754.06|751.18|752.32|749.44|754.06|751.18|752.07|749.19|0
1652125030000|2022-05-09 19:37:10|751.58|748.7|754.31|751.43|754.31|751.43|751.58|748.7|0
1652125040000|2022-05-09 19:37:20|755.18|752.3|755.79|752.91|755.79|752.91|755.18|752.3|0
1652125050000|2022-05-09 19:37:30|756.54|753.66|754.55|751.67|756.54|753.66|754.55|751.67|0
1652125060000|2022-05-09 19:37:40|755.3|752.42|756.04|753.16|756.04|753.16|755.3|752.42|0
1652125070000|2022-05-09 19:37:50|755.79|752.91|753.56|750.68|755.79|752.91|753.56|750.68|0
1652125080000|2022-05-09 19:38:00|754.31|751.43|753.56|750.68|754.31|751.43|753.56|750.68|0
1652125090000|2022-05-09 19:38:10|754.31|751.43|754.55|751.67|754.55|751.67|753.31|750.43|0
1652125100000|2022-05-09 19:38:20|754.8|751.92|755.79|752.91|756.42|753.54|754.8|751.92|0
1652125110000|2022-05-09 19:38:30|756.29|753.41|756.29|753.41|756.29|753.41|756.04|753.16|0
1652125120000|2022-05-09 19:38:40|755.92|753.04|756.42|753.54|756.79|753.91|755.92|753.04|0
1652125130000|2022-05-09 19:38:50|756.17|753.29|754.19|751.31|756.17|753.29|754.06|751.18|0
1652125140000|2022-05-09 19:39:00|754.31|751.43|754.55|751.67|755.18|752.3|754.31|751.43|0
1652125150000|2022-05-09 19:39:10|755.05|752.17|755.05|752.17|755.3|752.42|755.05|752.17|0
1652125160000|2022-05-09 19:39:20|755.43|752.55|756.29|753.41|756.54|753.66|755.43|752.55|0
1652125170000|2022-05-09 19:39:30|756.42|753.54|755.79|752.91|756.42|753.54|755.67|752.79|0
1652125180000|2022-05-09 19:39:40|756.54|753.66|754.31|751.43|756.54|753.66|754.31|751.43|0
1652125190000|2022-05-09 19:39:50|753.31|750.43|753.07|750.19|753.31|750.43|752.45|749.57|0
1652125200000|2022-05-09 19:40:00|753.56|750.68|753.81|750.93|755.55|752.67|753.56|750.68|0
1652125210000|2022-05-09 19:40:10|755.55|752.67|755.79|752.91|755.79|752.91|754.68|751.8|0
1652125220000|2022-05-09 19:40:20|756.54|753.66|758.52|755.64|758.52|755.64|756.54|753.66|0
1652125230000|2022-05-09 19:40:30|758.65|755.77|758.52|755.64|758.77|755.89|758.27|755.39|0
1652125240000|2022-05-09 19:40:40|758.27|755.39|757.28|754.4|758.27|755.39|757.28|754.4|0
1652125250000|2022-05-09 19:40:50|757.78|754.9|756.79|753.91|757.78|754.9|756.79|753.91|0
1652125260000|2022-05-09 19:41:00|757.16|754.28|755.92|753.04|757.16|754.28|755.3|752.42|0
1652125270000|2022-05-09 19:41:10|755.43|752.55|754.31|751.43|755.43|752.55|754.31|751.43|0
1652125280000|2022-05-09 19:41:20|755.05|752.17|757.28|754.4|757.28|754.4|755.05|752.17|0
1652125290000|2022-05-09 19:41:30|757.53|754.65|757.78|754.9|758.52|755.64|757.53|754.65|0
1652125300000|2022-05-09 19:41:40|756.54|753.66|756.91|754.03|756.91|754.03|755.55|752.67|0
1652125310000|2022-05-09 19:41:50|757.03|754.15|756.79|753.91|757.28|754.4|756.79|753.91|0
1652125320000|2022-05-09 19:42:00|757.41|754.53|756.79|753.91|757.41|754.53|756.04|753.16|0
1652125330000|2022-05-09 19:42:10|757.03|754.15|757.03|754.15|757.78|754.9|757.03|754.15|0
1652125340000|2022-05-09 19:42:20|757.53|754.65|757.78|754.9|757.78|754.9|757.53|754.65|0
1652125350000|2022-05-09 19:42:30|757.66|754.78|758.27|755.39|758.27|755.39|756.54|753.66|0
1652125360000|2022-05-09 19:42:40|758.65|755.77|759.02|756.14|759.02|756.14|758.03|755.15|0
1652125370000|2022-05-09 19:42:50|758.77|755.89|759.52|757.12|759.52|757.12|758.66|755.89|0
1652125380000|2022-05-09 19:43:00|759.77|757.37|760.51|758.11|760.51|758.11|759.77|757.37|0
1652125390000|2022-05-09 19:43:10|760.64|758.24|762.13|759.73|762.75|760.35|760.64|758.24|0
1652125400000|2022-05-09 19:43:20|762.5|760.1|761.76|759.36|762.5|760.1|761.51|759.11|0
1652125410000|2022-05-09 19:43:30|762.38|759.98|762|759.6|762.38|759.98|761.88|759.48|0
1652125420000|2022-05-09 19:43:40|762.5|760.1|762.5|760.1|762.5|760.1|762|759.6|0
1652125430000|2022-05-09 19:43:50|763|760.6|762.75|760.35|763|760.6|762.25|759.85|0
1652125440000|2022-05-09 19:44:00|762.5|760.1|762.75|760.35|762.75|760.35|762.5|760.1|0
1652125450000|2022-05-09 19:44:10|762.88|760.48|763.12|760.72|763.12|760.72|762.75|760.35|0
1652125460000|2022-05-09 19:44:20|762.75|760.35|763.74|761.34|763.74|761.34|762.75|760.35|0
1652125470000|2022-05-09 19:44:30|762.75|760.35|761.76|759.36|763.24|760.84|761.76|759.36|0
1652125480000|2022-05-09 19:44:40|760.76|758.36|763|760.6|763|760.6|760.51|758.11|0
1652125490000|2022-05-09 19:44:50|762.75|760.35|762|759.6|762.75|760.35|762|759.6|0
1652125500000|2022-05-09 19:45:00|761.51|759.11|760.76|758.36|761.51|759.11|759.77|757.37|0
1652125510000|2022-05-09 19:45:10|760.27|757.87|760.76|758.36|760.76|758.36|759.52|757.12|0
1652125520000|2022-05-09 19:45:20|761.01|758.61|761.26|758.86|761.26|758.86|760.76|758.36|0
1652125530000|2022-05-09 19:45:30|761.51|759.11|761.51|759.11|761.76|759.36|761.51|759.11|0
1652125540000|2022-05-09 19:45:40|760.76|758.36|762|759.6|762.5|760.1|760.76|758.36|0
1652125550000|2022-05-09 19:45:50|761.01|758.61|762.25|759.85|762.25|759.85|760.76|758.36|0
1652125560000|2022-05-09 19:46:00|762.5|760.1|763|760.6|763|760.6|762.5|760.1|0
1652125570000|2022-05-09 19:46:10|762.5|760.1|763.74|761.34|763.74|761.34|762.5|760.1|0
1652125580000|2022-05-09 19:46:20|763.99|761.59|764.48|762.08|764.48|762.08|763.99|761.59|0
1652125590000|2022-05-09 19:46:30|763.99|761.59|764.98|762.58|764.98|762.58|763.99|761.59|0
1652125600000|2022-05-09 19:46:40|765.48|763.08|765.23|762.83|765.48|763.08|765.23|762.83|0
1652125610000|2022-05-09 19:46:50|766.97|764.57|767.71|765.31|767.71|765.31|766.97|764.57|0
1652125620000|2022-05-09 19:47:00|767.96|765.56|767.71|765.31|767.96|765.56|767.46|765.06|0
1652125630000|2022-05-09 19:47:10|767.21|764.81|766.97|764.57|767.21|764.81|766.47|764.07|0
1652125640000|2022-05-09 19:47:20|767.46|765.06|767.84|765.44|767.84|765.44|767.46|765.06|0
1652125650000|2022-05-09 19:47:30|768.46|766.06|767.46|765.06|768.46|766.06|767.46|765.06|0
1652125660000|2022-05-09 19:47:40|766.97|764.57|767.96|765.56|767.96|765.56|766.97|764.57|0
1652125670000|2022-05-09 19:47:50|766.97|764.57|767.46|765.06|767.46|765.06|766.47|764.07|0
1652125680000|2022-05-09 19:48:00|768.34|765.94|767.96|765.56|768.34|765.94|767.96|765.56|0
1652125690000|2022-05-09 19:48:10|766.97|764.57|766.35|763.95|766.97|764.57|766.35|763.95|0
1652125700000|2022-05-09 19:48:20|766.85|764.45|767.21|764.81|767.21|764.81|766.72|764.32|0
1652125710000|2022-05-09 19:48:30|767.71|765.31|767.46|765.06|768.21|765.81|767.46|765.06|0
1652125720000|2022-05-09 19:48:40|767.96|765.56|767.96|765.56|767.96|765.56|767.71|765.31|0
1652125730000|2022-05-09 19:48:50|767.71|765.31|766.22|763.82|767.96|765.56|766.22|763.82|0
1652125740000|2022-05-09 19:49:00|767.59|765.19|767.84|765.44|767.84|765.44|767.46|765.06|0
1652125750000|2022-05-09 19:49:10|768.21|765.81|768.95|766.55|768.95|766.55|767.46|765.06|0
1652125760000|2022-05-09 19:49:20|768.83|766.43|770.68|767.8|770.68|767.8|768.83|766.43|0
1652125770000|2022-05-09 19:49:30|769.94|767.06|770.93|768.05|770.93|768.05|769.94|767.06|0
1652125780000|2022-05-09 19:49:40|771.43|768.55|772.42|769.54|772.42|769.54|771.43|768.55|0
1652125790000|2022-05-09 19:49:50|772.92|770.04|773.41|770.53|773.41|770.53|772.92|770.04|0
1652125800000|2022-05-09 19:50:00|770.68|767.8|770.68|767.8|772.42|769.54|770.68|767.8|0
1652125810000|2022-05-09 19:50:10|772.55|769.67|775.15|772.27|775.15|772.27|772.55|769.67|0
1652125820000|2022-05-09 19:50:20|775.28|772.4|774.65|771.77|775.4|772.52|774.65|771.77|0
1652125830000|2022-05-09 19:50:30|773.41|770.53|775.4|772.52|775.4|772.52|773.16|770.28|0
1652125840000|2022-05-09 19:50:40|775.53|772.65|776.39|773.51|776.39|773.51|775.53|772.65|0
1652125850000|2022-05-09 19:50:50|775.15|772.27|773.66|770.78|775.15|772.27|773.66|770.78|0
1652125860000|2022-05-09 19:51:00|773.29|770.41|776.39|773.51|776.39|773.51|773.29|770.41|0
1652125870000|2022-05-09 19:51:10|776.64|773.76|777.39|774.51|777.39|774.51|776.64|773.76|0
1652125880000|2022-05-09 19:51:20|778.51|775.63|779.75|776.87|779.75|776.87|778.51|775.63|0
1652125890000|2022-05-09 19:51:30|778.38|775.5|778.63|775.75|779.13|776.25|778.38|775.5|0
1652125900000|2022-05-09 19:51:40|779.87|776.99|779.37|776.49|779.87|776.99|779.37|776.49|0
1652125910000|2022-05-09 19:51:50|779.87|776.99|780.12|777.24|780.62|777.74|779.87|776.99|0
1652125920000|2022-05-09 19:52:00|780.74|777.86|781.61|778.73|781.61|778.73|779.13|776.25|0
1652125930000|2022-05-09 19:52:10|780.86|777.98|780.62|777.74|780.86|777.98|780.5|777.62|0
1652125940000|2022-05-09 19:52:20|779.37|776.49|779.13|776.25|779.37|776.49|777.63|774.75|0
1652125950000|2022-05-09 19:52:30|778.63|775.75|777.88|775|778.88|776|777.88|775|0
1652125960000|2022-05-09 19:52:40|778.01|775.13|777.88|775|778.01|775.13|777.63|774.75|0
1652125970000|2022-05-09 19:52:50|776.64|773.76|777.14|774.26|778.13|775.25|776.64|773.76|0
1652125980000|2022-05-09 19:53:00|777.63|774.75|778.38|775.5|778.63|775.75|777.63|774.75|0
1652125990000|2022-05-09 19:53:10|778.88|776|779.87|776.99|780|777.12|778.88|776|0
1652126000000|2022-05-09 19:53:20|779.37|776.49|778.38|775.5|779.62|776.74|778.38|775.5|0
1652126010000|2022-05-09 19:53:30|777.63|774.75|775.9|773.02|777.63|774.75|775.9|773.02|0
1652126020000|2022-05-09 19:53:40|775.78|772.9|773.66|770.78|775.78|772.9|773.66|770.78|0
1652126030000|2022-05-09 19:53:50|774.78|771.9|772.92|770.04|774.78|771.9|772.92|770.04|0
1652126040000|2022-05-09 19:54:00|773.16|770.28|771.67|768.79|773.16|770.28|771.67|768.79|0
1652126050000|2022-05-09 19:54:10|772.92|770.04|772.8|769.92|772.92|770.04|772.67|769.79|0
1652126060000|2022-05-09 19:54:20|774.65|771.77|774.41|771.53|774.65|771.77|774.41|771.53|0
1652126070000|2022-05-09 19:54:30|772.67|769.79|772.67|769.79|772.67|769.79|771.92|769.04|0
1652126080000|2022-05-09 19:54:40|776.39|773.51|773.41|770.53|776.39|773.51|773.41|770.53|0
1652126090000|2022-05-09 19:54:50|773.66|770.78|774.41|771.53|775.15|772.27|773.66|770.78|0
1652126100000|2022-05-09 19:55:00|772.92|770.04|768.33|765.45|772.92|770.04|768.33|765.45|0
1652126110000|2022-05-09 19:55:10|768.7|765.82|769.32|766.44|769.32|766.44|767.21|764.33|0
1652126120000|2022-05-09 19:55:20|769.69|766.81|767.7|764.82|769.69|766.81|767.7|764.82|0
1652126130000|2022-05-09 19:55:30|767.21|764.33|767.45|764.57|767.45|764.57|766.71|763.83|0
1652126140000|2022-05-09 19:55:40|766.46|763.58|766.46|763.58|767.21|764.33|766.46|763.58|0
1652126150000|2022-05-09 19:55:50|766.21|763.33|764.11|761.23|766.21|763.33|764.11|761.23|0
1652126160000|2022-05-09 19:56:00|763.48|760.6|761.99|759.11|763.48|760.6|761.99|759.11|0
1652126170000|2022-05-09 19:56:10|762.62|759.74|763.98|761.1|763.98|761.1|762.12|759.24|0
1652126180000|2022-05-09 19:56:20|764.48|761.6|764.11|761.23|764.48|761.6|764.11|761.23|0
1652126190000|2022-05-09 19:56:30|765.1|762.22|764.72|761.84|765.22|762.34|764.6|761.72|0
1652126200000|2022-05-09 19:56:40|764.97|762.09|765.1|762.22|765.1|762.22|764.6|761.72|0
1652126210000|2022-05-09 19:56:50|765.22|762.34|762.24|759.36|765.22|762.34|762.24|759.36|0
1652126220000|2022-05-09 19:57:00|761|758.12|759.27|756.39|761.75|758.87|759.27|756.39|0
1652126230000|2022-05-09 19:57:10|759.76|756.88|760.01|757.13|760.51|757.63|759.76|756.88|0
1652126240000|2022-05-09 19:57:20|760.26|757.38|757.78|754.9|760.26|757.38|757.78|754.9|0
1652126250000|2022-05-09 19:57:30|758.03|755.15|758.03|755.15|758.27|755.39|758.03|755.15|0
1652126260000|2022-05-09 19:57:40|759.39|756.51|759.51|756.63|760.51|757.63|759.39|756.51|0
1652126270000|2022-05-09 19:57:50|760.26|757.38|760.51|757.63|760.51|757.63|758.77|755.89|0
1652126280000|2022-05-09 19:58:00|760.26|757.38|759.27|756.39|760.26|757.38|758.52|755.64|0
1652126290000|2022-05-09 19:58:10|760.51|757.63|758.58|755.7|760.51|757.63|758.58|755.7|0
1652126300000|2022-05-09 19:58:20|759.45|756.57|758.33|755.45|759.45|756.57|758.33|755.45|0
1652126310000|2022-05-09 19:58:30|758.83|755.95|759.57|756.69|759.57|756.69|758.33|755.45|0
1652126320000|2022-05-09 19:58:40|759.07|756.19|761.06|758.18|761.06|758.18|759.07|756.19|0
1652126330000|2022-05-09 19:58:50|763.29|760.41|763.29|760.41|764.28|761.4|763.29|760.41|0
1652126340000|2022-05-09 19:59:00|764.03|761.15|765.4|762.52|765.4|762.52|763.54|760.66|0
1652126350000|2022-05-09 19:59:10|766.51|763.63|767.1|764.22|767.34|764.46|766.51|763.63|0
1652126360000|2022-05-09 19:59:20|768.34|765.46|768.34|765.46|768.34|765.46|768.22|765.34|0
1652126370000|2022-05-09 19:59:30|768.09|765.21|766.1|763.22|768.09|765.21|765.61|762.73|0
1652126380000|2022-05-09 19:59:40|765.36|762.48|767.1|764.22|767.1|764.22|764.62|761.74|0
1652126390000|2022-05-09 19:59:50|767.34|764.46|762.88|760|767.34|764.46|762.88|760|0
1652126400000|2022-05-09 20:00:00|762.39|759.51|764.87|761.99|764.87|761.99|762.39|759.51|0
1652126410000|2022-05-09 20:00:10|765.11|762.23|764.87|761.99|765.86|762.98|764.62|761.74|0
1652126420000|2022-05-09 20:00:20|765.11|762.23|764.62|761.74|765.74|762.86|764.62|761.74|0
1652126430000|2022-05-09 20:00:30|764.12|761.24|763.63|760.75|764.12|761.24|763.63|760.75|0
1652126440000|2022-05-09 20:00:40|762.39|759.51|760.65|757.77|762.39|759.51|759.66|756.78|0
1652126450000|2022-05-09 20:00:50|759.66|756.78|757.93|755.05|759.66|756.78|757.93|755.05|0
1652126460000|2022-05-09 20:01:00|758.06|755.18|758.17|755.29|758.42|755.54|757.93|755.05|0
1652126470000|2022-05-09 20:01:10|757.93|755.05|758.8|755.92|758.8|755.92|756.94|754.06|0
1652126480000|2022-05-09 20:01:20|758.67|755.79|758.17|755.29|758.67|755.79|758.17|755.29|0
1652126490000|2022-05-09 20:01:30|758.06|755.18|759.91|757.03|759.91|757.03|758.06|755.18|0
1652126500000|2022-05-09 20:01:40|760.16|757.28|760.16|757.28|760.16|757.28|759.91|757.03|0
1652126510000|2022-05-09 20:01:50|760.29|757.41|759.91|757.03|760.29|757.41|759.91|757.03|0
1652126520000|2022-05-09 20:02:00|760.4|757.52|759.05|756.17|760.4|757.52|759.05|756.17|0
1652126530000|2022-05-09 20:02:10|759.41|756.53|759.29|756.41|759.66|756.78|759.17|756.29|0
1652126540000|2022-05-09 20:02:20|759.66|756.78|759.91|757.03|760.04|757.16|759.66|756.78|0
1652126550000|2022-05-09 20:02:30|760.4|757.52|760.65|757.77|760.65|757.77|760.4|757.52|0
1652126560000|2022-05-09 20:02:40|760.16|757.28|759.66|756.78|760.4|757.52|759.66|756.78|0
1652126570000|2022-05-09 20:02:50|759.91|757.03|759.41|756.53|759.91|757.03|759.41|756.53|0
1652126580000|2022-05-09 20:03:00|759.17|756.29|759.17|756.29|759.17|756.29|758.92|756.04|0
1652126590000|2022-05-09 20:03:10|759.41|756.53|758.92|756.04|759.41|756.53|758.92|756.04|0
1652126600000|2022-05-09 20:03:20|759.66|756.78|759.66|756.78|759.66|756.78|759.66|756.78|0
1652126610000|2022-05-09 20:03:30|759.41|756.53|759.66|756.78|759.66|756.78|759.41|756.53|0
1652126620000|2022-05-09 20:03:40|759.41|756.53|759.17|756.29|759.41|756.53|759.17|756.29|0
1652126630000|2022-05-09 20:03:50|758.67|755.79|758.17|755.29|759.17|756.29|757.93|755.05|0
1652126640000|2022-05-09 20:04:00|757.68|754.8|758.17|755.29|758.17|755.29|757.68|754.8|0
1652126650000|2022-05-09 20:04:10|757.93|755.05|756.94|754.06|757.93|755.05|756.94|754.06|0
1652126660000|2022-05-09 20:04:20|756.44|753.56|756.44|753.56|756.69|753.81|756.44|753.56|0
1652126670000|2022-05-09 20:04:30|756.69|753.81|757.68|754.8|757.68|754.8|756.69|753.81|0
1652126680000|2022-05-09 20:04:40|758.17|755.29|757.68|754.8|758.17|755.29|757.68|754.8|0
1652126690000|2022-05-09 20:04:50|757.93|755.05|757.93|755.05|757.93|755.05|757.93|755.05|0
1652126700000|2022-05-09 20:05:00|758.17|755.29|758.42|755.54|758.42|755.54|758.17|755.29|0
1652126710000|2022-05-09 20:05:10|758.67|755.79|758.67|755.79|758.67|755.79|758.67|755.79|0
1652126720000|2022-05-09 20:05:20|758.92|756.04|758.17|755.29|758.92|756.04|758.17|755.29|0
1652126730000|2022-05-09 20:05:30|759.17|756.29|760.4|757.52|760.53|757.65|759.17|756.29|0
1652126740000|2022-05-09 20:05:40|759.66|756.78|759.66|756.78|759.91|757.03|759.66|756.78|0
1652126750000|2022-05-09 20:05:50|759.41|756.53|759.29|756.41|759.41|756.53|759.29|756.41|0
1652126760000|2022-05-09 20:06:00|759.41|756.53|759.66|756.78|759.66|756.78|759.41|756.53|0
1652126770000|2022-05-09 20:06:10|759.41|756.53|759.17|756.29|759.41|756.53|758.92|756.04|0
1652126780000|2022-05-09 20:06:20|758.92|756.04|758.92|756.04|758.92|756.04|758.17|755.29|0
1652126790000|2022-05-09 20:06:30|758.67|755.79|757.93|755.05|758.67|755.79|757.93|755.05|0
1652126800000|2022-05-09 20:06:40|757.68|754.8|757.18|754.3|757.68|754.8|757.18|754.3|0
1652126810000|2022-05-09 20:06:50|756.94|754.06|756.69|753.81|757.18|754.3|756.69|753.81|0
1652126820000|2022-05-09 20:07:00|756.19|753.31|755.95|753.07|756.19|753.31|755.95|753.07|0
1652126830000|2022-05-09 20:07:10|755.7|752.82|754.34|751.46|755.7|752.82|754.34|751.46|0
1652126840000|2022-05-09 20:07:20|754.21|751.33|752.48|749.6|754.21|751.33|752.48|749.6|0
1652126850000|2022-05-09 20:07:30|753.22|750.34|752.48|749.6|753.22|750.34|752.48|749.6|0
1652126860000|2022-05-09 20:07:40|752.73|749.85|752.48|749.6|752.73|749.85|752.23|749.35|0
1652126870000|2022-05-09 20:07:50|752.97|750.09|754.21|751.33|754.21|751.33|752.97|750.09|0
1652126880000|2022-05-09 20:08:00|754.71|751.83|754.71|751.83|756.32|753.44|754.71|751.83|0
1652126890000|2022-05-09 20:08:10|754.95|752.07|754.84|751.96|754.95|752.07|754.71|751.83|0
1652126900000|2022-05-09 20:08:20|755.45|752.57|755.95|753.07|755.95|753.07|755.45|752.57|0
1652126910000|2022-05-09 20:08:30|756.19|753.31|755.7|752.82|756.44|753.56|755.7|752.82|0
1652126920000|2022-05-09 20:08:40|755.45|752.57|756.69|753.81|756.69|753.81|755.2|752.32|0
1652126930000|2022-05-09 20:08:50|756.44|753.56|757.18|754.3|757.18|754.3|756.44|753.56|0
1652126940000|2022-05-09 20:09:00|756.94|754.06|758.17|755.29|758.17|755.29|756.94|754.06|0
1652126950000|2022-05-09 20:09:10|758.42|755.54|758.42|755.54|758.42|755.54|758.42|755.54|0
1652126960000|2022-05-09 20:09:20|758.17|755.29|758.17|755.29|758.17|755.29|757.68|754.8|0
1652126970000|2022-05-09 20:09:30|758.42|755.54|758.42|755.54|758.42|755.54|758.42|755.54|0
1652126980000|2022-05-09 20:09:40|758.17|755.29|757.18|754.3|758.17|755.29|757.18|754.3|0
1652126990000|2022-05-09 20:09:50|756.94|754.06|757.68|754.8|757.68|754.8|756.94|754.06|0
1652127000000|2022-05-09 20:10:00|757.43|754.55|757.93|755.05|757.93|755.05|757.43|754.55|0
1652127010000|2022-05-09 20:10:10|757.68|754.8|758.42|755.54|758.42|755.54|757.68|754.8|0
1652127020000|2022-05-09 20:10:20|758.17|755.29|757.43|754.55|758.17|755.29|757.43|754.55|0
1652127030000|2022-05-09 20:10:30|757.68|754.8|757.43|754.55|757.68|754.8|757.43|754.55|0
1652127040000|2022-05-09 20:10:40|757.18|754.3|757.18|754.3|757.18|754.3|757.06|754.18|0
1652127050000|2022-05-09 20:10:50|756.94|754.06|757.18|754.3|757.43|754.55|756.94|754.06|0
1652127060000|2022-05-09 20:11:00|757.43|754.55|757.68|754.8|757.68|754.8|757.18|754.3|0
1652127070000|2022-05-09 20:11:10|757.43|754.55|757.68|754.8|757.68|754.8|757.31|754.43|0
1652127080000|2022-05-09 20:11:20|757.43|754.55|756.94|754.06|757.43|754.55|756.94|754.06|0
1652127090000|2022-05-09 20:11:30|757.18|754.3|756.44|753.56|757.18|754.3|756.44|753.56|0
1652127100000|2022-05-09 20:11:40|755.94|753.06|755.2|752.32|755.94|753.06|755.2|752.32|0
1652127110000|2022-05-09 20:11:50|754.95|752.07|754.71|751.83|754.95|752.07|754.46|751.58|0
1652127120000|2022-05-09 20:12:00|754.46|751.58|753.47|750.59|754.71|751.83|753.47|750.59|0
1652127130000|2022-05-09 20:12:10|753.72|750.84|752.97|750.09|753.96|751.08|752.97|750.09|0
1652127140000|2022-05-09 20:12:20|753.22|750.34|752.97|750.09|753.22|750.34|752.97|750.09|0
1652127150000|2022-05-09 20:12:30|752.48|749.6|753.22|750.34|753.47|750.59|752.48|749.6|0
1652127160000|2022-05-09 20:12:40|752.97|750.09|753.22|750.34|753.6|750.72|752.97|750.09|0
1652127170000|2022-05-09 20:12:50|753.47|750.59|753.22|750.34|753.47|750.59|753.22|750.34|0
1652127180000|2022-05-09 20:13:00|753.47|750.59|753.22|750.34|753.47|750.59|752.73|749.85|0
1652127190000|2022-05-09 20:13:10|752.97|750.09|752.23|749.35|752.97|750.09|751.74|748.86|0
1652127200000|2022-05-09 20:13:20|752.48|749.6|753.72|750.84|753.72|750.84|752.48|749.6|0
1652127210000|2022-05-09 20:13:30|753.96|751.08|754.21|751.33|754.21|751.33|753.96|751.08|0
1652127220000|2022-05-09 20:13:40|753.96|751.08|753.96|751.08|753.96|751.08|753.72|750.84|0
1652127230000|2022-05-09 20:13:50|753.72|750.84|753.22|750.34|753.72|750.84|753.22|750.34|0
1652127240000|2022-05-09 20:14:00|752.97|750.09|752.73|749.85|752.97|750.09|752.73|749.85|0
1652127250000|2022-05-09 20:14:10|752.97|750.09|753.96|751.08|753.96|751.08|752.97|750.09|0
1652127260000|2022-05-09 20:14:20|753.1|750.22|753.1|750.22|753.1|750.22|753.1|750.22|0
1652127270000|2022-05-09 20:14:30|752.73|749.85|751.98|749.1|752.73|749.85|751.98|749.1|0
1652127280000|2022-05-09 20:14:40|752.48|749.6|752.97|750.09|752.97|750.09|752.48|749.6|0
1652127290000|2022-05-09 20:14:50|752.48|749.6|752.97|750.09|752.97|750.09|752.23|749.35|0
1652127300000|2022-05-09 20:15:00|753.72|750.84|753.72|750.84|753.72|750.84|753.72|750.84|0
1652127310000|2022-05-09 20:15:10|754.45|751.09|754.45|751.09|754.7|751.34|754.45|751.09|0
1652127320000|2022-05-09 20:15:20|754.7|751.34|754.7|751.34|754.7|751.34|754.7|751.34|0
1652127330000|2022-05-09 20:15:30|754.2|750.84|754.45|751.09|754.58|751.22|754.2|750.84|0
1652127340000|2022-05-09 20:15:40|754.58|751.22|753.84|750.48|754.58|751.22|753.84|750.48|0
1652127350000|2022-05-09 20:15:50|753.71|750.35|753.71|750.35|753.96|750.6|753.59|750.23|0
1652127360000|2022-05-09 20:16:00|753.84|750.48|754.2|750.84|754.2|750.84|753.84|750.48|0
1652127370000|2022-05-09 20:16:10|754.58|751.22|756.18|752.82|756.18|752.82|754.58|751.22|0
1652127380000|2022-05-09 20:16:20|756.31|752.95|756.81|753.45|756.81|753.45|756.31|752.95|0
1652127390000|2022-05-09 20:16:30|756.93|753.57|757.18|753.82|757.3|753.94|756.93|753.57|0
1652127400000|2022-05-09 20:16:40|756.93|753.57|757.42|754.06|757.42|754.06|756.93|753.57|0
1652127410000|2022-05-09 20:16:50|757.55|754.19|757.42|754.06|757.55|754.19|757.18|753.82|0
1652127420000|2022-05-09 20:17:00|757.67|754.31|757.18|753.82|757.67|754.31|757.18|753.82|0
1652127430000|2022-05-09 20:17:10|757.42|754.06|756.93|753.57|757.42|754.06|756.93|753.57|0
1652127440000|2022-05-09 20:17:20|757.18|753.82|757.8|754.44|757.8|754.44|757.18|753.82|0
1652127450000|2022-05-09 20:17:30|757.92|754.56|758.41|755.05|758.41|755.05|757.92|754.56|0
1652127460000|2022-05-09 20:17:40|758.29|754.93|758.41|755.05|758.91|755.55|758.29|754.93|0
1652127470000|2022-05-09 20:17:50|758.17|754.81|758.41|755.05|758.41|755.05|758.17|754.81|0
1652127480000|2022-05-09 20:18:00|758.17|754.81|758.17|754.81|758.17|754.81|758.17|754.81|0
1652127490000|2022-05-09 20:18:10|758.66|755.3|757.92|754.56|758.66|755.3|757.8|754.44|0
1652127500000|2022-05-09 20:18:20|758.41|755.05|757.92|754.56|758.41|755.05|757.92|754.56|0
1652127510000|2022-05-09 20:18:30|758.54|755.18|758.66|755.3|758.66|755.3|758.41|755.05|0
1652127520000|2022-05-09 20:18:40|758.91|755.55|758.66|755.3|758.91|755.55|758.66|755.3|0
1652127530000|2022-05-09 20:18:50|758.41|755.05|758.66|755.3|758.66|755.3|758.41|755.05|0
1652127540000|2022-05-09 20:19:00|758.91|755.55|758.41|755.05|758.91|755.55|758.17|754.81|0
1652127550000|2022-05-09 20:19:10|758.29|754.93|758.29|754.93|758.29|754.93|758.29|754.93|0
1652127560000|2022-05-09 20:19:20|758.17|754.81|758.41|755.05|758.41|755.05|758.17|754.81|0
1652127570000|2022-05-09 20:19:30|758.79|755.43|758.79|755.43|758.79|755.43|758.79|755.43|0
1652127580000|2022-05-09 20:19:40|758.91|755.55|758.91|755.55|758.91|755.55|758.91|755.55|0
1652127590000|2022-05-09 20:19:50|758.79|755.43|758.66|755.3|758.91|755.55|758.66|755.3|0
1652127600000|2022-05-09 20:20:00|758.54|755.18|758.41|755.05|758.54|755.18|758.41|755.05|0
1652127610000|2022-05-09 20:20:10|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1652127630000|2022-05-09 20:20:30|758.41|755.05|758.66|755.3|758.66|755.3|758.41|755.05|0
1652127640000|2022-05-09 20:20:40|758.79|755.43|758.66|755.3|758.79|755.43|758.66|755.3|0
1652127670000|2022-05-09 20:21:10|758.91|755.55|758.91|755.55|758.91|755.55|758.66|755.3|0
1652127680000|2022-05-09 20:21:20|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1652127690000|2022-05-09 20:21:30|758.41|755.05|758.41|755.05|758.66|755.3|758.41|755.05|0
1652127700000|2022-05-09 20:21:40|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1652127720000|2022-05-09 20:22:00|758.41|755.05|758.17|754.81|758.41|755.05|758.17|754.81|0
1652127750000|2022-05-09 20:22:30|758.41|755.05|758.41|755.05|758.41|755.05|758.41|755.05|0
1652127770000|2022-05-09 20:22:50|758.54|755.18|758.17|754.81|758.54|755.18|758.17|754.81|0
1652127780000|2022-05-09 20:23:00|758.41|755.05|758.41|755.05|758.41|755.05|758.17|754.81|0
1652127800000|2022-05-09 20:23:20|758.54|755.18|758.66|755.3|758.66|755.3|758.54|755.18|0
1652127810000|2022-05-09 20:23:30|758.91|755.55|758.91|755.55|758.91|755.55|758.66|755.3|0
1652127820000|2022-05-09 20:23:40|758.66|755.3|758.91|755.55|758.91|755.55|758.66|755.3|0
1652127840000|2022-05-09 20:24:00|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1652127860000|2022-05-09 20:24:20|758.41|755.05|758.17|754.81|758.41|755.05|758.17|754.81|0
1652127880000|2022-05-09 20:24:40|758.41|755.05|758.41|755.05|758.41|755.05|758.41|755.05|0
1652127890000|2022-05-09 20:24:50|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1652127910000|2022-05-09 20:25:10|758.41|755.05|758.54|755.18|758.54|755.18|758.29|754.93|0
1652127920000|2022-05-09 20:25:20|758.41|755.05|758.17|754.81|758.41|755.05|758.17|754.81|0
1652127930000|2022-05-09 20:25:30|757.92|754.56|757.92|754.56|757.92|754.56|757.92|754.56|0
1652127950000|2022-05-09 20:25:50|757.67|754.31|757.67|754.31|757.67|754.31|757.67|754.31|0
1652127970000|2022-05-09 20:26:10|757.92|754.56|757.92|754.56|757.92|754.56|757.92|754.56|0
1652127980000|2022-05-09 20:26:20|757.8|754.44|757.92|754.56|757.92|754.56|757.8|754.44|0
1652127990000|2022-05-09 20:26:30|757.8|754.44|757.67|754.31|757.8|754.44|757.67|754.31|0
1652128000000|2022-05-09 20:26:40|758.41|755.05|757.67|754.31|758.41|755.05|757.67|754.31|0
1652128010000|2022-05-09 20:26:50|758.05|754.69|757.92|754.56|758.17|754.81|757.92|754.56|0
1652128020000|2022-05-09 20:27:00|757.8|754.44|757.92|754.56|757.92|754.56|757.8|754.44|0
1652128030000|2022-05-09 20:27:10|758.17|754.81|758.17|754.81|758.17|754.81|757.92|754.56|0
1652128040000|2022-05-09 20:27:20|758.29|754.93|758.29|754.93|758.29|754.93|758.29|754.93|0
1652128050000|2022-05-09 20:27:30|758.17|754.81|758.41|755.05|758.41|755.05|758.17|754.81|0
1652128060000|2022-05-09 20:27:40|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1652128070000|2022-05-09 20:27:50|758.79|755.43|758.79|755.43|758.79|755.43|758.79|755.43|0
1652128080000|2022-05-09 20:28:00|758.66|755.3|758.91|755.55|758.91|755.55|758.66|755.3|0
1652128090000|2022-05-09 20:28:10|758.66|755.3|758.91|755.55|758.91|755.55|758.66|755.3|0
1652128100000|2022-05-09 20:28:20|759.9|756.54|759.78|756.42|760.15|756.79|759.78|756.42|0
1652128110000|2022-05-09 20:28:30|759.9|756.54|760.4|757.04|760.4|757.04|759.9|756.54|0
1652128120000|2022-05-09 20:28:40|760.52|757.16|760.64|757.28|760.64|757.28|760.52|757.16|0
1652128130000|2022-05-09 20:28:50|761.63|758.27|761.88|758.52|762.13|758.77|761.63|758.27|0
1652128140000|2022-05-09 20:29:00|762.13|758.77|761.39|758.03|762.13|758.77|761.39|758.03|0
1652128150000|2022-05-09 20:29:10|761.51|758.15|762.13|758.77|762.13|758.77|761.51|758.15|0
1652128160000|2022-05-09 20:29:20|761.88|758.52|761.63|758.27|762.13|758.77|761.63|758.27|0
1652128170000|2022-05-09 20:29:30|761.76|758.4|761.63|758.27|761.76|758.4|761.63|758.27|0
1652128180000|2022-05-09 20:29:40|761.27|757.91|761.39|758.03|761.51|758.15|761.27|757.91|0
1652128190000|2022-05-09 20:29:50|760.89|757.53|760.89|757.53|760.89|757.53|760.89|757.53|0
1652128200000|2022-05-09 20:30:00|760.64|757.28|759.78|756.42|760.64|757.28|759.78|756.42|0
1652128210000|2022-05-09 20:30:10|759.65|756.29|758.91|755.55|759.65|756.29|758.91|755.55|0
1652128220000|2022-05-09 20:30:20|759.4|756.04|758.91|755.55|759.4|756.04|758.91|755.55|0
1652128230000|2022-05-09 20:30:30|759.04|755.68|759.04|755.68|759.04|755.68|758.91|755.55|0
1652128240000|2022-05-09 20:30:40|759.28|755.92|758.66|755.3|759.28|755.92|758.66|755.3|0
1652128250000|2022-05-09 20:30:50|759.04|755.68|759.9|756.54|759.9|756.54|758.79|755.43|0
1652128260000|2022-05-09 20:31:00|760.28|756.92|760.64|757.28|760.64|757.28|760.28|756.92|0
1652128270000|2022-05-09 20:31:10|760.89|757.53|761.14|757.78|761.39|758.03|760.89|757.53|0
1652128290000|2022-05-09 20:31:30|760.89|757.53|761.63|758.27|761.63|758.27|760.89|757.53|0
1652128300000|2022-05-09 20:31:40|761.88|758.52|761.88|758.52|762.13|758.77|761.88|758.52|0
1652128310000|2022-05-09 20:31:50|762.13|758.77|762.38|759.02|762.38|759.02|762.13|758.77|0
1652128320000|2022-05-09 20:32:00|762.51|759.15|762.87|759.51|762.87|759.51|762.51|759.15|0
1652128330000|2022-05-09 20:32:10|763|759.64|762.62|759.26|763|759.64|762.62|759.26|0
1652128340000|2022-05-09 20:32:20|762.87|759.51|762.87|759.51|762.87|759.51|762.62|759.26|0
1652128350000|2022-05-09 20:32:30|763.12|759.76|763|759.64|763.12|759.76|762.87|759.51|0
1652128360000|2022-05-09 20:32:40|763.37|760.01|763.37|760.01|763.62|760.26|763.37|760.01|0
1652128370000|2022-05-09 20:32:50|763.62|760.26|763|759.64|763.62|760.26|762.87|759.51|0
1652128380000|2022-05-09 20:33:00|762.87|759.51|763.37|760.01|763.37|760.01|762.87|759.51|0
1652128390000|2022-05-09 20:33:10|763.25|759.89|763.37|760.01|763.5|760.14|763.25|759.89|0
1652128400000|2022-05-09 20:33:20|763.5|760.14|763.37|760.01|763.5|760.14|763.37|760.01|0
1652128410000|2022-05-09 20:33:30|763.25|759.89|763.37|760.01|763.37|760.01|763.12|759.76|0
1652128430000|2022-05-09 20:33:50|763.5|760.14|763.5|760.14|763.5|760.14|763.5|760.14|0
1652128440000|2022-05-09 20:34:00|763.37|760.01|763.25|759.89|763.37|760.01|763.25|759.89|0
1652128450000|2022-05-09 20:34:10|763.12|759.76|763.12|759.76|763.12|759.76|763|759.64|0
1652128460000|2022-05-09 20:34:20|762.87|759.51|763.12|759.76|763.12|759.76|762.87|759.51|0
1652128470000|2022-05-09 20:34:30|763|759.64|762.62|759.26|763|759.64|762.62|759.26|0
1652128480000|2022-05-09 20:34:40|762.75|759.39|762.62|759.26|762.75|759.39|762.62|759.26|0
1652128490000|2022-05-09 20:34:50|762.75|759.39|762.87|759.51|762.87|759.51|762.62|759.26|0
1652128500000|2022-05-09 20:35:00|762.62|759.26|762.38|759.02|762.62|759.26|762.38|759.02|0
1652128510000|2022-05-09 20:35:10|762.26|758.9|762.38|759.02|762.38|759.02|762.26|758.9|0
1652128520000|2022-05-09 20:35:20|762.51|759.15|762.62|759.26|762.62|759.26|762.51|759.15|0
1652128530000|2022-05-09 20:35:30|762.87|759.51|763.12|759.76|763.12|759.76|762.87|759.51|0
1652128540000|2022-05-09 20:35:40|763.37|760.01|763.62|760.26|763.62|760.26|763.37|760.01|0
1652128550000|2022-05-09 20:35:50|763.5|760.14|763.74|760.38|763.74|760.38|763.5|760.14|0
1652128560000|2022-05-09 20:36:00|763.12|759.76|763.25|759.89|763.25|759.89|763.12|759.76|0
1652128570000|2022-05-09 20:36:10|763.37|760.01|763.25|759.89|763.37|760.01|763.12|759.76|0
1652128580000|2022-05-09 20:36:20|763.37|760.01|763.37|760.01|763.37|760.01|763.37|760.01|0
1652128590000|2022-05-09 20:36:30|763.5|760.14|763.5|760.14|763.62|760.26|763.5|760.14|0
1652128600000|2022-05-09 20:36:40|763.37|760.01|763.37|760.01|763.37|760.01|763.37|760.01|0
1652128610000|2022-05-09 20:36:50|762.87|759.51|762.75|759.39|763|759.64|762.75|759.39|0
1652128620000|2022-05-09 20:37:00|762.87|759.51|762.75|759.39|763.37|760.01|762.75|759.39|0
1652128630000|2022-05-09 20:37:10|762.62|759.26|762.62|759.26|762.62|759.26|762.13|758.77|0
1652128640000|2022-05-09 20:37:20|762.51|759.15|763.12|759.76|763.12|759.76|762.51|759.15|0
1652128650000|2022-05-09 20:37:30|762.87|759.51|761.88|758.52|762.87|759.51|761.88|758.52|0
1652128660000|2022-05-09 20:37:40|762.62|759.26|763.12|759.76|763.12|759.76|762.62|759.26|0
1652128670000|2022-05-09 20:37:50|763.37|760.01|763.86|760.5|763.86|760.5|763.37|760.01|0
1652128680000|2022-05-09 20:38:00|763.74|760.38|763.86|760.5|763.86|760.5|763.74|760.38|0
1652128690000|2022-05-09 20:38:10|764.11|760.75|764.36|761|764.36|761|764.11|760.75|0
1652128700000|2022-05-09 20:38:20|763.86|760.5|763.99|760.63|763.99|760.63|763.86|760.5|0
1652128710000|2022-05-09 20:38:30|764.36|761|763.86|760.5|764.36|761|763.86|760.5|0
1652128720000|2022-05-09 20:38:40|764.11|760.75|764.24|760.88|764.24|760.88|764.11|760.75|0
1652128730000|2022-05-09 20:38:50|763.86|760.5|764.24|760.88|764.24|760.88|763.86|760.5|0
1652128740000|2022-05-09 20:39:00|764.11|760.75|763.86|760.5|764.11|760.75|763.86|760.5|0
1652128750000|2022-05-09 20:39:10|763.74|760.38|763.5|760.14|763.74|760.38|763.5|760.14|0
1652128760000|2022-05-09 20:39:20|763|759.64|762.87|759.51|763.12|759.76|762.87|759.51|0
1652128770000|2022-05-09 20:39:30|763.25|759.89|763.12|759.76|763.25|759.89|763.12|759.76|0
1652128780000|2022-05-09 20:39:40|763|759.64|763.25|759.89|763.25|759.89|763|759.64|0
1652128790000|2022-05-09 20:39:50|763.62|760.26|763.37|760.01|763.62|760.26|763.37|760.01|0
1652128800000|2022-05-09 20:40:00|763.12|759.76|763.86|760.5|763.86|760.5|763.12|759.76|0
1652128810000|2022-05-09 20:40:10|764.11|760.75|763.62|760.26|764.11|760.75|763.62|760.26|0
1652128820000|2022-05-09 20:40:20|763.86|760.5|764.36|761|764.61|761.25|763.86|760.5|0
1652128830000|2022-05-09 20:40:30|764.61|761.25|764.61|761.25|764.61|761.25|764.61|761.25|0
1652128840000|2022-05-09 20:40:40|764.36|761|764.61|761.25|764.61|761.25|764.36|761|0
1652128850000|2022-05-09 20:40:50|764.74|761.38|763.99|760.63|764.74|761.38|763.99|760.63|0
1652128860000|2022-05-09 20:41:00|763.86|760.5|764.11|760.75|764.11|760.75|763.86|760.5|0
1652128870000|2022-05-09 20:41:10|764.24|760.88|764.36|761|764.36|761|764.24|760.88|0
1652128880000|2022-05-09 20:41:20|764.49|761.13|764.61|761.25|764.61|761.25|764.49|761.13|0
1652128890000|2022-05-09 20:41:30|764.85|761.49|764.11|760.75|764.85|761.49|764.11|760.75|0
1652128900000|2022-05-09 20:41:40|764.85|761.49|764.85|761.49|764.85|761.49|764.85|761.49|0
1652128910000|2022-05-09 20:41:50|764.61|761.25|764.36|761|764.61|761.25|764.36|761|0
1652128920000|2022-05-09 20:42:00|764.24|760.88|763.86|760.5|764.24|760.88|763.86|760.5|0
1652128930000|2022-05-09 20:42:10|764.11|760.75|764.36|761|764.36|761|764.11|760.75|0
1652128940000|2022-05-09 20:42:20|764.49|761.13|764.85|761.49|764.85|761.49|764.49|761.13|0
1652128950000|2022-05-09 20:42:30|764.74|761.38|764.85|761.49|764.85|761.49|764.74|761.38|0
1652128970000|2022-05-09 20:42:50|764.61|761.25|764.61|761.25|764.61|761.25|764.61|761.25|0
1652128980000|2022-05-09 20:43:00|764.24|760.88|764.36|761|764.36|761|764.24|760.88|0
1652128990000|2022-05-09 20:43:10|764.24|760.88|763.99|760.63|764.24|760.88|763.99|760.63|0
1652129000000|2022-05-09 20:43:20|763.86|760.5|764.24|760.88|764.24|760.88|763.86|760.5|0
1652129010000|2022-05-09 20:43:30|763.99|760.63|764.11|760.75|764.11|760.75|763.99|760.63|0
1652129020000|2022-05-09 20:43:40|764.24|760.88|764.36|761|764.36|761|764.24|760.88|0
1652129030000|2022-05-09 20:43:50|763.99|760.63|764.11|760.75|764.11|760.75|763.99|760.63|0
1652129040000|2022-05-09 20:44:00|763.86|760.5|763.62|760.26|763.86|760.5|763.62|760.26|0
1652129050000|2022-05-09 20:44:10|763.37|760.01|763.37|760.01|763.37|760.01|763.37|760.01|0
1652129060000|2022-05-09 20:44:20|763.25|759.89|763.37|760.01|763.5|760.14|763.25|759.89|0
1652129070000|2022-05-09 20:44:30|763.62|760.26|763.12|759.76|763.62|760.26|763.12|759.76|0
1652129080000|2022-05-09 20:44:40|763.62|760.26|763.62|760.26|763.62|760.26|763.62|760.26|0
1652129090000|2022-05-09 20:44:50|763.5|760.14|763.5|760.14|763.5|760.14|763.5|760.14|0
1652129100000|2022-05-09 20:45:00|763.37|760.01|762.87|759.51|763.37|760.01|762.87|759.51|0
1652129110000|2022-05-09 20:45:10|762.75|759.39|762.26|758.9|762.75|759.39|762.26|758.9|0
1652129120000|2022-05-09 20:45:20|762.38|759.02|762.13|758.77|762.62|759.26|762.13|758.77|0
1652129130000|2022-05-09 20:45:30|762.62|759.26|762.38|759.02|762.62|759.26|762.38|759.02|0
1652129140000|2022-05-09 20:45:40|762.51|759.15|762.87|759.51|762.87|759.51|762.51|759.15|0
1652129150000|2022-05-09 20:45:50|762.62|759.26|763.37|760.01|763.37|760.01|762.62|759.26|0
1652129160000|2022-05-09 20:46:00|763.12|759.76|763.86|760.5|764.11|760.75|763.12|759.76|0
1652129170000|2022-05-09 20:46:10|763.62|760.26|763.62|760.26|763.62|760.26|763.62|760.26|0
1652129180000|2022-05-09 20:46:20|763.74|760.38|763.62|760.26|763.74|760.38|763.62|760.26|0
1652129190000|2022-05-09 20:46:30|763.5|760.14|762.87|759.51|763.5|760.14|762.87|759.51|0
1652129200000|2022-05-09 20:46:40|763.25|759.89|763.37|760.01|763.37|760.01|763.25|759.89|0
1652129210000|2022-05-09 20:46:50|763|759.64|763.5|760.14|763.5|760.14|763|759.64|0
1652129220000|2022-05-09 20:47:00|763.37|760.01|763|759.64|763.37|760.01|763|759.64|0
1652129230000|2022-05-09 20:47:10|763.12|759.76|762.87|759.51|763.12|759.76|762.87|759.51|0
1652129240000|2022-05-09 20:47:20|762.62|759.26|762.13|758.77|762.62|759.26|762.13|758.77|0
1652129250000|2022-05-09 20:47:30|762.38|759.02|762.13|758.77|762.38|759.02|762.13|758.77|0
1652129260000|2022-05-09 20:47:40|762.38|759.02|762.5|759.14|762.5|759.14|762.38|759.02|0
1652129270000|2022-05-09 20:47:50|762.38|759.02|761.88|758.52|762.5|759.14|761.88|758.52|0
1652129280000|2022-05-09 20:48:00|762.13|758.77|762.13|758.77|762.13|758.77|761.88|758.52|0
1652129290000|2022-05-09 20:48:10|762.38|759.02|762.62|759.26|762.62|759.26|762.38|759.02|0
1652129300000|2022-05-09 20:48:20|762.38|759.02|762.5|759.14|762.5|759.14|762.38|759.02|0
1652129310000|2022-05-09 20:48:30|762.62|759.26|763.12|759.76|763.12|759.76|762.62|759.26|0
1652129320000|2022-05-09 20:48:40|763|759.64|763.12|759.76|763.12|759.76|763|759.64|0
1652129330000|2022-05-09 20:48:50|763.37|760.01|763.37|760.01|763.62|760.26|763.37|760.01|0
1652129340000|2022-05-09 20:49:00|763.86|760.5|763.74|760.38|763.86|760.5|763.74|760.38|0
1652129350000|2022-05-09 20:49:10|763.12|759.76|762.87|759.51|763.25|759.89|762.87|759.51|0
1652129360000|2022-05-09 20:49:20|762.75|759.39|762.62|759.26|762.87|759.51|762.5|759.14|0
1652129370000|2022-05-09 20:49:30|762.87|759.51|762.62|759.26|762.87|759.51|762.62|759.26|0
1652129380000|2022-05-09 20:49:40|762.87|759.51|762.87|759.51|762.87|759.51|762.62|759.26|0
1652129390000|2022-05-09 20:49:50|763.12|759.76|762.62|759.26|763.12|759.76|762.62|759.26|0
1652129400000|2022-05-09 20:50:00|762.75|759.39|763.86|760.5|763.86|760.5|762.75|759.39|0
1652129410000|2022-05-09 20:50:10|763.5|760.14|763.62|760.26|763.62|760.26|763.5|760.14|0
1652129420000|2022-05-09 20:50:20|763.99|760.63|763.86|760.5|763.99|760.63|763.86|760.5|0
1652129430000|2022-05-09 20:50:30|764.11|760.75|763.37|760.01|764.11|760.75|763.37|760.01|0
1652129440000|2022-05-09 20:50:40|763.5|760.14|763.62|760.26|763.62|760.26|763.5|760.14|0
1652129450000|2022-05-09 20:50:50|763.5|760.14|763.25|759.89|763.5|760.14|763.25|759.89|0
1652129460000|2022-05-09 20:51:00|762.87|759.51|762.87|759.51|762.87|759.51|762.75|759.39|0
1652129470000|2022-05-09 20:51:10|763.37|760.01|763.37|760.01|763.5|760.14|763.37|760.01|0
1652129480000|2022-05-09 20:51:20|763.12|759.76|763.37|760.01|763.37|760.01|763.12|759.76|0
1652129490000|2022-05-09 20:51:30|763.62|760.26|763.12|759.76|763.62|760.26|763.12|759.76|0
1652129500000|2022-05-09 20:51:40|763.25|759.89|763|759.64|763.25|759.89|763|759.64|0
1652129510000|2022-05-09 20:51:50|763.12|759.76|763.12|759.76|763.12|759.76|763.12|759.76|0
1652129520000|2022-05-09 20:52:00|763.61|760.25|763.74|760.38|763.74|760.38|763.61|760.25|0
1652129530000|2022-05-09 20:52:10|763.5|760.14|763.61|760.25|763.74|760.38|763.5|760.14|0
1652129540000|2022-05-09 20:52:20|763.37|760.01|763.25|759.89|763.5|760.14|763.12|759.76|0
1652129550000|2022-05-09 20:52:30|763.12|759.76|763.37|760.01|763.37|760.01|763.12|759.76|0
1652129560000|2022-05-09 20:52:40|763.61|760.25|763.5|760.14|763.61|760.25|763.5|760.14|0
1652129570000|2022-05-09 20:52:50|763.12|759.76|762.5|759.14|763.12|759.76|762.5|759.14|0
1652129580000|2022-05-09 20:53:00|762.62|759.26|762.62|759.26|762.62|759.26|762.38|759.02|0
1652129590000|2022-05-09 20:53:10|762.38|759.02|762.5|759.14|762.5|759.14|762.38|759.02|0
1652129600000|2022-05-09 20:53:20|762.38|759.02|762.62|759.26|762.62|759.26|762.38|759.02|0
1652129610000|2022-05-09 20:53:30|762.75|759.39|762.87|759.51|762.87|759.51|762.62|759.26|0
1652129620000|2022-05-09 20:53:40|763.12|759.76|762.87|759.51|763.12|759.76|762.87|759.51|0
1652129630000|2022-05-09 20:53:50|763.12|759.76|762.38|759.02|763.12|759.76|762.26|758.9|0
1652129640000|2022-05-09 20:54:00|762.62|759.26|762.62|759.26|762.62|759.26|762.62|759.26|0
1652129650000|2022-05-09 20:54:10|762.87|759.51|762.62|759.26|763|759.64|762.62|759.26|0
1652129660000|2022-05-09 20:54:20|762.5|759.14|763.12|759.76|763.12|759.76|762.5|759.14|0
1652129670000|2022-05-09 20:54:30|763.25|759.89|762.87|759.51|763.25|759.89|762.62|759.26|0
1652129680000|2022-05-09 20:54:40|763.12|759.76|763.25|759.89|763.25|759.89|763.12|759.76|0
1652129690000|2022-05-09 20:54:50|763.37|760.01|762.75|759.39|763.37|760.01|762.26|758.9|0
1652129700000|2022-05-09 20:55:00|762.62|759.26|762.75|759.39|762.75|759.39|762.62|759.26|0
1652129720000|2022-05-09 20:55:20|762.87|759.51|762.75|759.39|762.87|759.51|762.62|759.26|0
1652129730000|2022-05-09 20:55:30|762.87|759.51|763.12|759.76|763.12|759.76|762.87|759.51|0
1652129740000|2022-05-09 20:55:40|763|759.64|762.38|759.02|763|759.64|762.38|759.02|0
1652129750000|2022-05-09 20:55:50|762.75|759.39|763|759.64|763|759.64|762.75|759.39|0
1652129760000|2022-05-09 20:56:00|763.12|759.76|763.25|759.89|763.25|759.89|763.12|759.76|0
1652129770000|2022-05-09 20:56:10|763.12|759.76|763.25|759.89|763.25|759.89|763.12|759.76|0
1652129780000|2022-05-09 20:56:20|762.5|759.14|762.38|759.02|762.5|759.14|762.38|759.02|0
1652129790000|2022-05-09 20:56:30|762.5|759.14|762.5|759.14|762.62|759.26|762.38|759.02|0
1652129800000|2022-05-09 20:56:40|763|759.64|763.37|760.01|763.37|760.01|763|759.64|0
1652129810000|2022-05-09 20:56:50|763.61|760.25|763.25|759.89|763.61|760.25|763.25|759.89|0
1652129820000|2022-05-09 20:57:00|763|759.64|763.61|760.25|763.86|760.5|763|759.64|0
1652129830000|2022-05-09 20:57:10|763.74|760.38|763.86|760.5|763.86|760.5|763.74|760.38|0
1652129840000|2022-05-09 20:57:20|763.61|760.25|763.61|760.25|763.61|760.25|763.61|760.25|0
1652129850000|2022-05-09 20:57:30|763.37|760.01|763.74|760.38|763.86|760.5|763.37|760.01|0
1652129860000|2022-05-09 20:57:40|763.61|760.25|763.86|760.5|763.86|760.5|763.61|760.25|0
1652129870000|2022-05-09 20:57:50|763.74|760.38|763.86|760.5|763.86|760.5|763.74|760.38|0
1652129880000|2022-05-09 20:58:00|764.11|760.75|764.11|760.75|764.11|760.75|764.11|760.75|0
1652129890000|2022-05-09 20:58:10|763.61|760.25|763.61|760.25|764.11|760.75|763.61|760.25|0
1652129900000|2022-05-09 20:58:20|763.5|760.14|763.37|760.01|763.61|760.25|763.37|760.01|0
1652129910000|2022-05-09 20:58:30|763.12|759.76|763.37|760.01|763.37|760.01|763.12|759.76|0
1652129920000|2022-05-09 20:58:40|763.25|759.89|763.37|760.01|763.37|760.01|763.25|759.89|0
1652129930000|2022-05-09 20:58:50|763.74|760.38|763.25|759.89|763.74|760.38|763.25|759.89|0
1652129940000|2022-05-09 20:59:00|763.12|759.76|763.61|760.25|763.61|760.25|763.12|759.76|0
1652129950000|2022-05-09 20:59:10|763.37|760.01|763.61|760.25|763.61|760.25|763.37|760.01|0
1652129960000|2022-05-09 20:59:20|763.5|760.14|763.5|760.14|763.5|760.14|763.12|759.76|0
1652129970000|2022-05-09 20:59:30|763.12|759.76|763.12|759.76|763.12|759.76|763.12|759.76|0
1652129980000|2022-05-09 20:59:40|763.11|759.75|763.35|759.99|763.35|759.99|763.11|759.75|0
1652129990000|2022-05-09 20:59:50|763.3|759.94|763.02|760.22|763.3|760.22|763.02|759.94|0
1652130000000|2022-05-09 21:00:00|763.04|760.24|763.26|760.46|763.26|760.46|763.04|760.24|0
1652130010000|2022-05-09 21:00:10|763.22|760.42|763.22|760.42|763.22|760.42|763.22|760.42|0
1652130020000|2022-05-09 21:00:20|763.14|760.34|763.14|760.34|763.14|760.34|763.14|760.34|0
1652130040000|2022-05-09 21:00:40|763.22|760.42|763.22|760.42|763.22|760.42|763.22|760.42|0
1652130080000|2022-05-09 21:01:20|763.14|760.34|763.08|760.28|763.14|760.34|763.08|760.28|0
1652130090000|2022-05-09 21:01:30|763.14|760.34|763.14|760.34|763.14|760.34|763.14|760.34|0
1652130100000|2022-05-09 21:01:40|763.22|760.42|763.22|760.42|763.22|760.42|763.22|760.42|0
1652130120000|2022-05-09 21:02:00|763.36|760.56|763.36|760.56|763.36|760.56|763.36|760.56|0
1652130130000|2022-05-09 21:02:10|763.22|760.42|763.22|760.42|763.22|760.42|763.22|760.42|0
1652130140000|2022-05-09 21:02:20|763.04|760.24|763.04|760.24|763.04|760.24|763.04|760.24|0
1652130200000|2022-05-09 21:03:20|763.01|760.21|763.01|760.21|763.01|760.21|763.01|760.21|0
1652130230000|2022-05-09 21:03:50|762.97|760.17|762.97|760.17|762.97|760.17|762.97|760.17|0
1652130240000|2022-05-09 21:04:00|762.46|759.66|762.53|759.73|762.53|759.73|762.46|759.66|0
1652130250000|2022-05-09 21:04:10|762.68|759.88|762.28|759.48|762.68|759.88|762.28|759.48|0
1652130260000|2022-05-09 21:04:20|762.35|759.55|762.46|759.66|762.46|759.66|762.35|759.55|0
1652130280000|2022-05-09 21:04:40|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1652130290000|2022-05-09 21:04:50|762.42|759.62|762.42|759.62|762.42|759.62|762.42|759.62|0
1652130300000|2022-05-09 21:05:00|762.5|759.7|762.5|759.7|762.5|759.7|762.5|759.7|0
1652130310000|2022-05-09 21:05:10|762.53|759.73|762.53|759.73|762.53|759.73|762.53|759.73|0
1652130320000|2022-05-09 21:05:20|762.57|759.77|762.57|759.77|762.57|759.77|762.57|759.77|0
1652130340000|2022-05-09 21:05:40|762.53|759.73|762.53|759.73|762.53|759.73|762.53|759.73|0
1652130350000|2022-05-09 21:05:50|762.5|759.7|762.35|759.55|762.57|759.77|762.35|759.55|0
1652130370000|2022-05-09 21:06:10|762.24|759.44|762.35|759.55|762.35|759.55|762.24|759.44|0
1652130400000|2022-05-09 21:06:40|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1652130410000|2022-05-09 21:06:50|762.35|759.55|762.35|759.55|762.35|759.55|762.35|759.55|0
1652130430000|2022-05-09 21:07:10|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652130440000|2022-05-09 21:07:20|762.35|759.55|762.24|759.44|762.35|759.55|762.24|759.44|0
1652130470000|2022-05-09 21:07:50|762.31|759.51|762.31|759.51|762.31|759.51|762.31|759.51|0
1652130500000|2022-05-09 21:08:20|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652130520000|2022-05-09 21:08:40|762.31|759.51|762.35|759.55|762.35|759.55|762.31|759.51|0
1652130540000|2022-05-09 21:09:00|762.31|759.51|762.31|759.51|762.31|759.51|762.31|759.51|0
1652130560000|2022-05-09 21:09:20|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1652130610000|2022-05-09 21:10:10|762.31|759.51|762.31|759.51|762.31|759.51|762.31|759.51|0
1652130630000|2022-05-09 21:10:30|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1652130720000|2022-05-09 21:12:00|762.31|759.51|762.31|759.51|762.31|759.51|762.31|759.51|0
1652130730000|2022-05-09 21:12:10|762.42|759.62|762.31|759.51|762.42|759.62|762.31|759.51|0
1652130820000|2022-05-09 21:13:40|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1652130860000|2022-05-09 21:14:20|762.35|759.55|762.31|759.51|762.35|759.55|762.28|759.48|0
1652130900000|2022-05-09 21:15:00|762.42|759.62|762.42|759.62|762.42|759.62|762.42|759.62|0
1652130920000|2022-05-09 21:15:20|762.2|759.4|762.2|759.4|762.2|759.4|762.2|759.4|0
1652130970000|2022-05-09 21:16:10|762.13|759.33|762.13|759.33|762.13|759.33|762.13|759.33|0
1652131000000|2022-05-09 21:16:40|762.35|759.55|762.35|759.55|762.35|759.55|762.35|759.55|0
1652131010000|2022-05-09 21:16:50|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652131070000|2022-05-09 21:17:50|762.68|759.88|762.68|759.88|762.68|759.88|762.68|759.88|0
1652131080000|2022-05-09 21:18:00|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652131090000|2022-05-09 21:18:10|762.35|759.55|762.35|759.55|762.35|759.55|762.35|759.55|0
1652131110000|2022-05-09 21:18:30|762.39|759.59|762.24|759.44|762.39|759.59|762.24|759.44|0
1652131150000|2022-05-09 21:19:10|762.28|759.48|762.5|759.7|762.5|759.7|762.28|759.48|0
1652131160000|2022-05-09 21:19:20|762.46|759.66|762.64|759.84|762.64|759.84|762.46|759.66|0
1652131180000|2022-05-09 21:19:40|762.53|759.73|762.72|759.92|762.72|759.92|762.53|759.73|0
1652131190000|2022-05-09 21:19:50|762.46|759.66|762.46|759.66|762.46|759.66|762.46|759.66|0
1652131200000|2022-05-09 21:20:00|762.5|759.7|762.5|759.7|762.64|759.84|762.42|759.62|0
1652131210000|2022-05-09 21:20:10|763.03|760.23|762.68|759.88|763.03|760.23|762.68|759.88|0
1652131230000|2022-05-09 21:20:30|762.28|759.48|762.28|759.48|762.28|759.48|762.28|759.48|0
1652131320000|2022-05-09 21:22:00|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1652131330000|2022-05-09 21:22:10|762.28|759.48|762.31|759.51|762.31|759.51|762.28|759.48|0
1652131350000|2022-05-09 21:22:30|762.24|759.44|762.2|759.4|762.24|759.44|762.2|759.4|0
1652131370000|2022-05-09 21:22:50|762.5|759.7|762.68|759.88|762.68|759.88|762.5|759.7|0
1652131380000|2022-05-09 21:23:00|762.64|759.84|762.68|759.88|762.68|759.88|762.64|759.84|0
1652131420000|2022-05-09 21:23:40|762.5|759.7|762.46|759.66|762.5|759.7|762.46|759.66|0
1652131430000|2022-05-09 21:23:50|762.5|759.7|762.5|759.7|762.5|759.7|762.5|759.7|0
1652131440000|2022-05-09 21:24:00|762.46|759.66|762.57|759.77|762.57|759.77|762.42|759.62|0
1652131450000|2022-05-09 21:24:10|762.61|759.81|762.86|760.06|762.86|760.06|762.61|759.81|0
1652131460000|2022-05-09 21:24:20|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1652131480000|2022-05-09 21:24:40|763|760.2|762.75|759.95|763.03|760.23|762.75|759.95|0
1652131490000|2022-05-09 21:24:50|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652131530000|2022-05-09 21:25:30|762.42|759.62|762.42|759.62|762.42|759.62|762.42|759.62|0
1652131540000|2022-05-09 21:25:40|762.72|759.92|762.75|759.95|762.75|759.95|762.72|759.92|0
1652131550000|2022-05-09 21:25:50|762.53|759.73|762.75|759.95|762.75|759.95|762.53|759.73|0
1652131670000|2022-05-09 21:27:50|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652131690000|2022-05-09 21:28:10|762.92|760.12|762.92|760.12|762.92|760.12|762.92|760.12|0
1652131700000|2022-05-09 21:28:20|763.22|760.42|763.22|760.42|763.22|760.42|763.22|760.42|0
1652131730000|2022-05-09 21:28:50|763.39|760.59|763.39|760.59|763.39|760.59|763.39|760.59|0
1652131760000|2022-05-09 21:29:20|763.36|760.56|763.36|760.56|763.36|760.56|763.36|760.56|0
1652131770000|2022-05-09 21:29:30|763.39|760.59|763.36|760.56|763.39|760.59|763.36|760.56|0
1652131810000|2022-05-09 21:30:10|763.39|760.59|763.36|760.56|763.39|760.59|763.36|760.56|0
1652131820000|2022-05-09 21:30:20|763.39|760.59|763.39|760.59|763.39|760.59|763.39|760.59|0
1652131830000|2022-05-09 21:30:30|763.43|760.63|763.43|760.63|763.43|760.63|763.43|760.63|0
1652131840000|2022-05-09 21:30:40|763.18|760.38|763.18|760.38|763.22|760.42|763.14|760.34|0
1652131900000|2022-05-09 21:31:40|763.38|760.58|763.48|760.68|763.48|760.68|763.38|760.58|0
1652131950000|2022-05-09 21:32:30|763.52|760.72|763.52|760.72|763.52|760.72|763.52|760.72|0
1652131960000|2022-05-09 21:32:40|763.66|760.86|763.69|760.89|763.69|760.89|763.66|760.86|0
1652132010000|2022-05-09 21:33:30|763.87|761.07|763.87|761.07|763.87|761.07|763.87|761.07|0
1652132040000|2022-05-09 21:34:00|763.95|761.15|763.95|761.15|763.95|761.15|763.95|761.15|0
1652132050000|2022-05-09 21:34:10|763.91|761.11|763.91|761.11|763.91|761.11|763.91|761.11|0
1652132060000|2022-05-09 21:34:20|763.73|760.93|763.73|760.93|763.73|760.93|763.73|760.93|0
1652132090000|2022-05-09 21:34:50|763.66|760.86|763.66|760.86|763.66|760.86|763.66|760.86|0
1652132120000|2022-05-09 21:35:20|763.8|761|763.8|761|763.8|761|763.8|761|0
1652132240000|2022-05-09 21:37:20|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1652132330000|2022-05-09 21:38:50|764.01|761.21|764.01|761.21|764.01|761.21|764.01|761.21|0
1652132340000|2022-05-09 21:39:00|763.98|761.18|763.87|761.07|763.98|761.18|763.87|761.07|0
1652132370000|2022-05-09 21:39:30|763.8|761|763.8|761|763.8|761|763.8|761|0
1652132400000|2022-05-09 21:40:00|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1652132480000|2022-05-09 21:41:20|763.62|760.82|763.44|760.64|763.62|760.82|763.44|760.64|0
1652132530000|2022-05-09 21:42:10|763.91|761.11|763.91|761.11|763.91|761.11|763.91|761.11|0
1652132560000|2022-05-09 21:42:40|763.44|760.64|763.62|760.82|763.62|760.82|763.44|760.64|0
1652132570000|2022-05-09 21:42:50|763.8|761|763.8|761|763.8|761|763.8|761|0
1652132620000|2022-05-09 21:43:40|763.94|761.14|764.16|761.36|764.16|761.36|763.94|761.14|0
1652132650000|2022-05-09 21:44:10|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1652132660000|2022-05-09 21:44:20|763.8|761|763.8|761|763.8|761|763.8|761|0
1652132700000|2022-05-09 21:45:00|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1652132720000|2022-05-09 21:45:20|763.8|761|763.8|761|763.8|761|763.8|761|0
1652132770000|2022-05-09 21:46:10|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1652132830000|2022-05-09 21:47:10|763.8|761|763.8|761|763.8|761|763.8|761|0
1652132840000|2022-05-09 21:47:20|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1652132880000|2022-05-09 21:48:00|763.8|761|763.8|761|763.8|761|763.8|761|0
1652132900000|2022-05-09 21:48:20|763.58|760.78|763.58|760.78|763.58|760.78|763.58|760.78|0
1652132910000|2022-05-09 21:48:30|763.55|760.75|763.52|760.72|763.55|760.75|763.52|760.72|0
1652132920000|2022-05-09 21:48:40|763.55|760.75|763.55|760.75|763.55|760.75|763.55|760.75|0
1652132930000|2022-05-09 21:48:50|763.69|760.89|763.66|760.86|763.69|760.89|763.66|760.86|0
1652132950000|2022-05-09 21:49:10|763.73|760.93|763.73|760.93|763.73|760.93|763.73|760.93|0
1652132960000|2022-05-09 21:49:20|763.66|760.86|763.66|760.86|763.66|760.86|763.66|760.86|0
1652132980000|2022-05-09 21:49:40|763.73|760.93|763.73|760.93|763.73|760.93|763.73|760.93|0
1652133010000|2022-05-09 21:50:10|763.66|760.86|763.66|760.86|763.66|760.86|763.66|760.86|0
1652133020000|2022-05-09 21:50:20|763.62|760.82|763.66|760.86|763.66|760.86|763.62|760.82|0
1652133040000|2022-05-09 21:50:40|763.62|760.82|763.58|760.78|763.62|760.82|763.55|760.75|0
1652133050000|2022-05-09 21:50:50|763.55|760.75|763.58|760.78|763.58|760.78|763.55|760.75|0
1652133070000|2022-05-09 21:51:10|763.66|760.86|763.66|760.86|763.66|760.86|763.66|760.86|0
1652133090000|2022-05-09 21:51:30|763.55|760.75|763.44|760.64|763.55|760.75|763.44|760.64|0
1652133130000|2022-05-09 21:52:10|763.41|760.61|763.37|760.57|763.41|760.61|763.37|760.57|0
1652133150000|2022-05-09 21:52:30|763.27|760.47|763.27|760.47|763.27|760.47|763.27|760.47|0
1652133170000|2022-05-09 21:52:50|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652133180000|2022-05-09 21:53:00|763.27|760.47|763.27|760.47|763.27|760.47|763.27|760.47|0
1652133190000|2022-05-09 21:53:10|763.2|760.4|763.2|760.4|763.2|760.4|763.2|760.4|0
1652133220000|2022-05-09 21:53:40|763.23|760.43|763.23|760.43|763.23|760.43|763.23|760.43|0
1652133240000|2022-05-09 21:54:00|763.03|760.23|763.03|760.23|763.03|760.23|763.03|760.23|0
1652133250000|2022-05-09 21:54:10|762.93|760.13|762.93|760.13|762.93|760.13|762.93|760.13|0
1652133260000|2022-05-09 21:54:20|762.9|760.1|762.9|760.1|762.9|760.1|762.9|760.1|0
1652133290000|2022-05-09 21:54:50|762.86|760.06|762.86|760.06|762.86|760.06|762.86|760.06|0
1652133300000|2022-05-09 21:55:00|762.82|760.02|762.62|759.82|762.82|760.02|762.62|759.82|0
1652133310000|2022-05-09 21:55:10|762.54|759.74|762.54|759.74|762.54|759.74|762.54|759.74|0
1652133320000|2022-05-09 21:55:20|762.58|759.78|762.58|759.78|762.58|759.78|762.58|759.78|0
1652133340000|2022-05-09 21:55:40|762.47|759.67|762.47|759.67|762.47|759.67|762.47|759.67|0
1652133350000|2022-05-09 21:55:50|762.58|759.78|762.51|759.71|762.58|759.78|762.51|759.71|0
1652133360000|2022-05-09 21:56:00|762.58|759.78|762.58|759.78|762.58|759.78|762.58|759.78|0
1652133400000|2022-05-09 21:56:40|762.29|759.49|762.29|759.49|762.29|759.49|762.29|759.49|0
1652133410000|2022-05-09 21:56:50|762.18|759.38|762.47|759.67|762.47|759.67|762.18|759.38|0
1652133420000|2022-05-09 21:57:00|762.4|759.6|762.4|759.6|762.4|759.6|762.4|759.6|0
1652133460000|2022-05-09 21:57:40|762.32|759.52|762.07|759.27|762.32|759.52|762.07|759.27|0
1652133490000|2022-05-09 21:58:10|762.32|759.52|762.32|759.52|762.32|759.52|762.32|759.52|0
1652133500000|2022-05-09 21:58:20|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652133510000|2022-05-09 21:58:30|762.29|759.49|762.29|759.49|762.29|759.49|762.29|759.49|0
1652133520000|2022-05-09 21:58:40|762.1|759.3|762.1|759.3|762.1|759.3|762.1|759.3|0
1652133530000|2022-05-09 21:58:50|762.07|759.27|762.07|759.27|762.07|759.27|762.07|759.27|0
1652133540000|2022-05-09 21:59:00|762.21|759.41|761.89|759.09|762.21|759.41|761.89|759.09|0
1652133550000|2022-05-09 21:59:10|761.53|758.73|761.7|758.9|761.7|758.9|761.53|758.73|0
1652133560000|2022-05-09 21:59:20|761.24|758.44|760.87|758.07|761.24|758.44|760.87|758.07|0
1652133570000|2022-05-09 21:59:30|760.8|758|761.06|758.26|761.06|758.26|760.8|758|0
1652133580000|2022-05-09 21:59:40|760.8|758|761.06|758.26|761.06|758.26|760.58|757.78|0
1652133600000|2022-05-09 22:00:00|759.51|756.71|758.03|755.23|759.51|756.71|757.53|754.73|0
1652133610000|2022-05-09 22:00:10|758.28|755.48|756.66|753.86|758.28|755.48|756.66|753.86|0
1652133620000|2022-05-09 22:00:20|757.16|754.36|755.42|752.62|757.16|754.36|755.17|752.37|0
1652133630000|2022-05-09 22:00:30|755.3|752.5|755.42|752.62|755.42|752.62|755.3|752.5|0
1652133640000|2022-05-09 22:00:40|755.8|753|754.56|751.76|755.8|753|754.56|751.76|0
1652133650000|2022-05-09 22:00:50|753.82|751.02|753.19|750.39|753.94|751.14|753.19|750.39|0
1652133660000|2022-05-09 22:01:00|753.94|751.14|754.43|751.63|754.56|751.76|753.94|751.14|0
1652133670000|2022-05-09 22:01:10|753.57|750.77|753.19|750.39|753.57|750.77|753.19|750.39|0
1652133680000|2022-05-09 22:01:20|753.57|750.77|753.94|751.14|753.94|751.14|753.57|750.77|0
1652133690000|2022-05-09 22:01:30|753.82|751.02|753.94|751.14|753.94|751.14|753.82|751.02|0
1652133700000|2022-05-09 22:01:40|754.56|751.76|754.68|751.88|754.68|751.88|754.56|751.76|0
1652133710000|2022-05-09 22:01:50|754.93|752.13|754.43|751.63|754.93|752.13|754.43|751.63|0
1652133720000|2022-05-09 22:02:00|754.18|751.38|754.18|751.38|754.18|751.38|753.82|751.02|0
1652133730000|2022-05-09 22:02:10|753.82|751.02|753.94|751.14|753.94|751.14|753.69|750.89|0
1652133740000|2022-05-09 22:02:20|755.55|752.75|755.67|752.87|755.8|753|755.55|752.75|0
1652133750000|2022-05-09 22:02:30|755.8|753|756.41|753.61|756.41|753.61|755.8|753|0
1652133760000|2022-05-09 22:02:40|756.66|753.86|756.66|753.86|757.4|754.6|756.54|753.74|0
1652133770000|2022-05-09 22:02:50|756.41|753.61|757.65|754.85|757.65|754.85|756.41|753.61|0
1652133780000|2022-05-09 22:03:00|757.53|754.73|757.4|754.6|757.53|754.73|757.4|754.6|0
1652133800000|2022-05-09 22:03:20|756.41|753.61|755.8|753|756.41|753.61|755.8|753|0
1652133810000|2022-05-09 22:03:30|755.55|752.75|755.92|753.12|755.92|753.12|755.55|752.75|0
1652133820000|2022-05-09 22:03:40|755.8|753|755.92|753.12|756.05|753.25|755.67|752.87|0
1652133830000|2022-05-09 22:03:50|756.05|753.25|756.79|753.99|756.79|753.99|756.05|753.25|0
1652133840000|2022-05-09 22:04:00|756.91|754.11|756.91|754.11|756.91|754.11|756.91|754.11|0
1652133850000|2022-05-09 22:04:10|757.16|754.36|757.16|754.36|757.16|754.36|757.16|754.36|0
1652133860000|2022-05-09 22:04:20|757.53|754.73|757.4|754.6|757.53|754.73|757.28|754.48|0
1652133870000|2022-05-09 22:04:30|757.28|754.48|757.65|754.85|757.65|754.85|757.28|754.48|0
1652133880000|2022-05-09 22:04:40|757.78|754.98|757.9|755.1|757.9|755.1|757.78|754.98|0
1652133890000|2022-05-09 22:04:50|757.78|754.98|757.78|754.98|757.78|754.98|757.78|754.98|0
1652133900000|2022-05-09 22:05:00|757.9|755.1|757.53|754.73|757.9|755.1|757.4|754.6|0
1652133910000|2022-05-09 22:05:10|757.16|754.36|756.79|753.99|757.16|754.36|756.79|753.99|0
1652133920000|2022-05-09 22:05:20|756.66|753.86|756.91|754.11|756.91|754.11|756.66|753.86|0
1652133930000|2022-05-09 22:05:30|757.16|754.36|757.53|754.73|757.53|754.73|756.91|754.11|0
1652133940000|2022-05-09 22:05:40|757.65|754.85|757.65|754.85|757.9|755.1|757.65|754.85|0
1652133950000|2022-05-09 22:05:50|757.78|754.98|757.65|754.85|757.78|754.98|757.65|754.85|0
1652133960000|2022-05-09 22:06:00|757.53|754.73|757.4|754.6|757.53|754.73|757.4|754.6|0
1652133970000|2022-05-09 22:06:10|757.16|754.36|756.91|754.11|757.16|754.36|756.91|754.11|0
1652133980000|2022-05-09 22:06:20|756.66|753.86|756.91|754.11|756.91|754.11|756.66|753.86|0
1652133990000|2022-05-09 22:06:30|756.79|753.99|756.79|753.99|756.91|754.11|756.79|753.99|0
1652134000000|2022-05-09 22:06:40|757.04|754.24|756.41|753.61|757.04|754.24|756.41|753.61|0
1652134010000|2022-05-09 22:06:50|756.66|753.86|756.66|753.86|756.66|753.86|756.66|753.86|0
1652134020000|2022-05-09 22:07:00|756.16|753.36|755.92|753.12|756.16|753.36|755.8|753|0
1652134030000|2022-05-09 22:07:10|756.29|753.49|755.92|753.12|756.29|753.49|755.92|753.12|0
1652134040000|2022-05-09 22:07:20|756.05|753.25|756.41|753.61|756.41|753.61|756.05|753.25|0
1652134050000|2022-05-09 22:07:30|756.16|753.36|756.16|753.36|756.41|753.61|756.16|753.36|0
1652134060000|2022-05-09 22:07:40|756.29|753.49|756.54|753.74|756.54|753.74|756.29|753.49|0
1652134070000|2022-05-09 22:07:50|756.66|753.86|756.91|754.11|756.91|754.11|756.66|753.86|0
1652134080000|2022-05-09 22:08:00|756.66|753.86|756.41|753.61|756.66|753.86|756.41|753.61|0
1652134090000|2022-05-09 22:08:10|756.16|753.36|756.29|753.49|756.41|753.61|756.16|753.36|0
1652134100000|2022-05-09 22:08:20|756.54|753.74|756.16|753.36|756.54|753.74|756.16|753.36|0
1652134110000|2022-05-09 22:08:30|756.41|753.61|755.92|753.12|756.41|753.61|755.92|753.12|0
1652134120000|2022-05-09 22:08:40|756.29|753.49|756.41|753.61|756.54|753.74|756.16|753.36|0
1652134130000|2022-05-09 22:08:50|756.16|753.36|756.41|753.61|756.41|753.61|756.16|753.36|0
1652134160000|2022-05-09 22:09:20|756.54|753.74|756.66|753.86|756.66|753.86|756.54|753.74|0
1652134170000|2022-05-09 22:09:30|757.16|754.36|756.91|754.11|757.16|754.36|756.91|754.11|0
1652134180000|2022-05-09 22:09:40|757.16|754.36|757.4|754.6|757.4|754.6|757.16|754.36|0
1652134190000|2022-05-09 22:09:50|757.65|754.85|758.15|755.35|758.15|755.35|757.65|754.85|0
1652134200000|2022-05-09 22:10:00|757.9|755.1|758.15|755.35|758.15|755.35|757.65|754.85|0
1652134210000|2022-05-09 22:10:10|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652134220000|2022-05-09 22:10:20|758.64|755.84|758.89|756.09|758.89|756.09|758.64|755.84|0
1652134230000|2022-05-09 22:10:30|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652134240000|2022-05-09 22:10:40|758.15|755.35|758.52|755.72|758.52|755.72|758.15|755.35|0
1652134250000|2022-05-09 22:10:50|758.77|755.97|758.64|755.84|758.77|755.97|758.64|755.84|0
1652134260000|2022-05-09 22:11:00|758.77|755.97|758.77|755.97|758.77|755.97|758.64|755.84|0
1652134270000|2022-05-09 22:11:10|758.89|756.09|758.77|755.97|758.89|756.09|758.64|755.84|0
1652134280000|2022-05-09 22:11:20|759.02|756.22|759.14|756.34|759.38|756.58|758.89|756.09|0
1652134290000|2022-05-09 22:11:30|759.38|756.58|759.38|756.58|759.38|756.58|759.38|756.58|0
1652134300000|2022-05-09 22:11:40|759.63|756.83|759.63|756.83|759.63|756.83|759.63|756.83|0
1652134310000|2022-05-09 22:11:50|759.38|756.58|759.51|756.71|759.51|756.71|759.38|756.58|0
1652134320000|2022-05-09 22:12:00|759.38|756.58|759.14|756.34|759.38|756.58|759.14|756.34|0
1652134330000|2022-05-09 22:12:10|758.89|756.09|758.89|756.09|758.89|756.09|758.89|756.09|0
1652134340000|2022-05-09 22:12:20|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1652134360000|2022-05-09 22:12:40|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652134380000|2022-05-09 22:13:00|758.15|755.35|757.65|754.85|758.15|755.35|757.65|754.85|0
1652134390000|2022-05-09 22:13:10|757.4|754.6|757.04|754.24|757.4|754.6|757.04|754.24|0
1652134400000|2022-05-09 22:13:20|756.66|753.86|756.66|753.86|756.66|753.86|756.66|753.86|0
1652134410000|2022-05-09 22:13:30|756.41|753.61|756.16|753.36|756.41|753.61|756.16|753.36|0
1652134420000|2022-05-09 22:13:40|756.41|753.61|757.15|754.35|757.15|754.35|756.41|753.61|0
1652134430000|2022-05-09 22:13:50|757.53|754.73|757.4|754.6|757.53|754.73|757.4|754.6|0
1652134440000|2022-05-09 22:14:00|757.15|754.35|756.29|753.49|757.15|754.35|756.29|753.49|0
1652134450000|2022-05-09 22:14:10|756.54|753.74|756.79|753.99|756.79|753.99|756.41|753.61|0
1652134460000|2022-05-09 22:14:20|756.66|753.86|756.41|753.61|756.66|753.86|756.16|753.36|0
1652134470000|2022-05-09 22:14:30|756.05|753.25|755.8|753|756.05|753.25|755.8|753|0
1652134480000|2022-05-09 22:14:40|756.05|753.25|755.8|753|756.05|753.25|755.8|753|0
1652134490000|2022-05-09 22:14:50|755.67|752.87|755.67|752.87|755.67|752.87|755.67|752.87|0
1652134500000|2022-05-09 22:15:00|755.17|752.37|755.05|752.25|755.17|752.37|755.05|752.25|0
1652134510000|2022-05-09 22:15:10|754.93|752.13|755.05|752.25|755.17|752.37|754.93|752.13|0
1652134520000|2022-05-09 22:15:20|754.93|752.13|754.43|751.63|754.93|752.13|754.43|751.63|0
1652134530000|2022-05-09 22:15:30|754.68|751.88|754.18|751.38|754.68|751.88|754.18|751.38|0
1652134540000|2022-05-09 22:15:40|753.94|751.14|753.94|751.14|753.94|751.14|753.94|751.14|0
1652134560000|2022-05-09 22:16:00|754.18|751.38|754.31|751.51|754.31|751.51|754.18|751.38|0
1652134570000|2022-05-09 22:16:10|755.17|752.37|754.68|751.88|755.17|752.37|754.68|751.88|0
1652134580000|2022-05-09 22:16:20|754.81|752.01|754.81|752.01|754.81|752.01|754.81|752.01|0
1652134590000|2022-05-09 22:16:30|754.68|751.88|754.68|751.88|754.68|751.88|754.68|751.88|0
1652134600000|2022-05-09 22:16:40|754.93|752.13|755.05|752.25|755.05|752.25|754.93|752.13|0
1652134610000|2022-05-09 22:16:50|754.93|752.13|755.3|752.5|755.3|752.5|754.93|752.13|0
1652134620000|2022-05-09 22:17:00|755.17|752.37|755.3|752.5|755.3|752.5|755.17|752.37|0
1652134630000|2022-05-09 22:17:10|755.42|752.62|755.67|752.87|755.67|752.87|755.42|752.62|0
1652134640000|2022-05-09 22:17:20|755.42|752.62|754.93|752.13|755.42|752.62|754.93|752.13|0
1652134650000|2022-05-09 22:17:30|754.81|752.01|754.93|752.13|754.93|752.13|754.81|752.01|0
1652134660000|2022-05-09 22:17:40|754.68|751.88|754.56|751.76|754.81|752.01|754.56|751.76|0
1652134670000|2022-05-09 22:17:50|754.06|751.26|753.69|750.89|754.06|751.26|753.69|750.89|0
1652134680000|2022-05-09 22:18:00|753.82|751.02|753.94|751.14|753.94|751.14|753.82|751.02|0
1652134690000|2022-05-09 22:18:10|754.18|751.38|754.43|751.63|754.43|751.63|754.18|751.38|0
1652134700000|2022-05-09 22:18:20|754.18|751.38|754.31|751.51|754.31|751.51|754.18|751.38|0
1652134710000|2022-05-09 22:18:30|754.18|751.38|754.31|751.51|754.31|751.51|754.18|751.38|0
1652134720000|2022-05-09 22:18:40|753.94|751.14|754.06|751.26|754.18|751.38|753.94|751.14|0
1652134730000|2022-05-09 22:18:50|753.94|751.14|755.17|752.37|755.92|753.12|753.94|751.14|0
1652134740000|2022-05-09 22:19:00|754.93|752.13|755.05|752.25|755.05|752.25|754.93|752.13|0
1652134750000|2022-05-09 22:19:10|754.68|751.88|754.93|752.13|755.05|752.25|754.68|751.88|0
1652134760000|2022-05-09 22:19:20|755.17|752.37|754.68|751.88|755.42|752.62|754.68|751.88|0
1652134770000|2022-05-09 22:19:30|754.81|752.01|754.06|751.26|754.81|752.01|754.06|751.26|0
1652134780000|2022-05-09 22:19:40|754.18|751.38|754.68|751.88|754.68|751.88|754.18|751.38|0
1652134790000|2022-05-09 22:19:50|754.43|751.63|754.43|751.63|754.43|751.63|754.43|751.63|0
1652134800000|2022-05-09 22:20:00|754.31|751.51|753.44|750.64|754.31|751.51|753.44|750.64|0
1652134810000|2022-05-09 22:20:10|753.69|750.89|753.44|750.64|753.69|750.89|753.44|750.64|0
1652134820000|2022-05-09 22:20:20|753.69|750.89|753.69|750.89|753.69|750.89|753.69|750.89|0
1652134830000|2022-05-09 22:20:30|753.94|751.14|753.82|751.02|753.94|751.14|753.82|751.02|0
1652134840000|2022-05-09 22:20:40|754.06|751.26|753.94|751.14|754.06|751.26|753.94|751.14|0
1652134850000|2022-05-09 22:20:50|753.82|751.02|753.44|750.64|753.82|751.02|753.44|750.64|0
1652134860000|2022-05-09 22:21:00|753.32|750.52|753.19|750.39|753.32|750.52|753.19|750.39|0
1652134870000|2022-05-09 22:21:10|753.32|750.52|753.44|750.64|753.44|750.64|753.32|750.52|0
1652134880000|2022-05-09 22:21:20|753.69|750.89|753.69|750.89|753.69|750.89|753.44|750.64|0
1652134890000|2022-05-09 22:21:30|753.57|750.77|753.57|750.77|753.57|750.77|753.44|750.64|0
1652134900000|2022-05-09 22:21:40|753.69|750.89|753.82|751.02|753.82|751.02|753.69|750.89|0
1652134910000|2022-05-09 22:21:50|753.93|751.13|754.18|751.38|754.31|751.51|753.93|751.13|0
1652134920000|2022-05-09 22:22:00|754.43|751.63|754.18|751.38|754.43|751.63|754.18|751.38|0
1652134930000|2022-05-09 22:22:10|754.31|751.51|754.43|751.63|754.43|751.63|754.31|751.51|0
1652134940000|2022-05-09 22:22:20|754.56|751.76|754.56|751.76|754.93|752.13|754.43|751.63|0
1652134950000|2022-05-09 22:22:30|754.43|751.63|754.68|751.88|754.68|751.88|754.43|751.63|0
1652134960000|2022-05-09 22:22:40|754.81|752.01|754.68|751.88|754.81|752.01|754.68|751.88|0
1652134970000|2022-05-09 22:22:50|754.81|752.01|753.69|750.89|754.81|752.01|753.69|750.89|0
1652134980000|2022-05-09 22:23:00|753.82|751.02|753.69|750.89|753.93|751.13|753.69|750.89|0
1652134990000|2022-05-09 22:23:10|753.82|751.02|753.82|751.02|753.82|751.02|753.82|751.02|0
1652135000000|2022-05-09 22:23:20|753.93|751.13|754.06|751.26|754.06|751.26|753.93|751.13|0
1652135010000|2022-05-09 22:23:30|753.93|751.13|753.69|750.89|753.93|751.13|753.69|750.89|0
1652135020000|2022-05-09 22:23:40|753.82|751.02|753.44|750.64|753.82|751.02|753.44|750.64|0
1652135030000|2022-05-09 22:23:50|753.57|750.77|753.57|750.77|753.57|750.77|753.57|750.77|0
1652135040000|2022-05-09 22:24:00|753.44|750.64|754.06|751.26|754.06|751.26|753.44|750.64|0
1652135050000|2022-05-09 22:24:10|754.18|751.38|754.31|751.51|754.31|751.51|754.18|751.38|0
1652135060000|2022-05-09 22:24:20|754.43|751.63|754.68|751.88|754.81|752.01|754.43|751.63|0
1652135070000|2022-05-09 22:24:30|754.93|752.13|754.18|751.38|754.93|752.13|754.18|751.38|0
1652135080000|2022-05-09 22:24:40|754.06|751.26|754.06|751.26|754.06|751.26|754.06|751.26|0
1652135090000|2022-05-09 22:24:50|753.82|751.02|754.06|751.26|754.06|751.26|753.82|751.02|0
1652135100000|2022-05-09 22:25:00|753.82|751.02|754.18|751.38|754.18|751.38|753.82|751.02|0
1652135110000|2022-05-09 22:25:10|754.06|751.26|753.93|751.13|754.06|751.26|753.93|751.13|0
1652135120000|2022-05-09 22:25:20|754.06|751.26|754.06|751.26|754.06|751.26|754.06|751.26|0
1652135130000|2022-05-09 22:25:30|754.18|751.38|754.18|751.38|754.18|751.38|754.18|751.38|0
1652135140000|2022-05-09 22:25:40|754.06|751.26|753.93|751.13|754.06|751.26|753.82|751.02|0
1652135150000|2022-05-09 22:25:50|754.06|751.26|753.93|751.13|754.06|751.26|753.93|751.13|0
1652135160000|2022-05-09 22:26:00|753.82|751.02|753.82|751.02|753.82|751.02|753.82|751.02|0
1652135170000|2022-05-09 22:26:10|754.18|751.38|754.18|751.38|754.18|751.38|754.18|751.38|0
1652135180000|2022-05-09 22:26:20|753.93|751.13|753.57|750.77|753.93|751.13|753.44|750.64|0
1652135190000|2022-05-09 22:26:30|753.69|750.89|753.82|751.02|753.82|751.02|753.69|750.89|0
1652135200000|2022-05-09 22:26:40|753.69|750.89|753.82|751.02|753.82|751.02|753.69|750.89|0
1652135210000|2022-05-09 22:26:50|753.69|750.89|753.69|750.89|753.69|750.89|753.69|750.89|0
1652135220000|2022-05-09 22:27:00|753.57|750.77|753.57|750.77|753.57|750.77|753.57|750.77|0
1652135230000|2022-05-09 22:27:10|753.69|750.89|753.69|750.89|753.69|750.89|753.69|750.89|0
1652135240000|2022-05-09 22:27:20|753.82|751.02|753.69|750.89|753.82|751.02|753.69|750.89|0
1652135250000|2022-05-09 22:27:30|753.93|751.13|753.93|751.13|753.93|751.13|753.93|751.13|0
1652135260000|2022-05-09 22:27:40|753.69|750.89|753.44|750.64|753.69|750.89|753.44|750.64|0
1652135270000|2022-05-09 22:27:50|753.69|750.89|753.82|751.02|753.82|751.02|753.69|750.89|0
1652135280000|2022-05-09 22:28:00|753.93|751.13|753.82|751.02|753.93|751.13|753.69|750.89|0
1652135310000|2022-05-09 22:28:30|753.93|751.13|753.82|751.02|753.93|751.13|753.82|751.02|0
1652135320000|2022-05-09 22:28:40|753.69|750.89|753.69|750.89|753.69|750.89|753.69|750.89|0
1652135340000|2022-05-09 22:29:00|753.93|751.13|753.93|751.13|753.93|751.13|753.93|751.13|0
1652135350000|2022-05-09 22:29:10|754.18|751.38|753.82|751.02|754.18|751.38|753.82|751.02|0
1652135360000|2022-05-09 22:29:20|753.69|750.89|753.57|750.77|753.69|750.89|753.44|750.64|0
1652135370000|2022-05-09 22:29:30|753.69|750.89|753.69|750.89|753.69|750.89|753.69|750.89|0
1652135380000|2022-05-09 22:29:40|754.18|751.38|754.06|751.26|754.18|751.38|754.06|751.26|0
1652135390000|2022-05-09 22:29:50|754.18|751.38|753.93|751.13|754.18|751.38|753.93|751.13|0
1652135400000|2022-05-09 22:30:00|753.69|750.89|753.93|751.13|753.93|751.13|753.44|750.64|0
1652135410000|2022-05-09 22:30:10|754.06|751.26|753.44|750.64|754.06|751.26|753.44|750.64|0
1652135430000|2022-05-09 22:30:30|753.57|750.77|753.44|750.64|753.57|750.77|753.44|750.64|0
1652135450000|2022-05-09 22:30:50|753.19|750.39|753.19|750.39|753.19|750.39|753.19|750.39|0
1652135460000|2022-05-09 22:31:00|752.45|749.65|752.2|749.4|752.58|749.78|752.2|749.4|0
1652135470000|2022-05-09 22:31:10|751.95|749.15|752.2|749.4|752.2|749.4|751.95|749.15|0
1652135480000|2022-05-09 22:31:20|752.45|749.65|752.94|750.14|752.94|750.14|752.45|749.65|0
1652135490000|2022-05-09 22:31:30|753.19|750.39|753.19|750.39|753.19|750.39|753.19|750.39|0
1652135500000|2022-05-09 22:31:40|753.07|750.27|752.7|749.9|753.07|750.27|752.7|749.9|0
1652135520000|2022-05-09 22:32:00|752.83|750.03|752.45|749.65|752.83|750.03|752.45|749.65|0
1652135530000|2022-05-09 22:32:10|751.71|748.91|752.08|749.28|752.08|749.28|751.71|748.91|0
1652135540000|2022-05-09 22:32:20|752.45|749.65|752.2|749.4|752.45|749.65|752.2|749.4|0
1652135550000|2022-05-09 22:32:30|752.45|749.65|751.95|749.15|752.45|749.65|751.95|749.15|0
1652135560000|2022-05-09 22:32:40|751.83|749.03|751.95|749.15|751.95|749.15|751.83|749.03|0
1652135570000|2022-05-09 22:32:50|751.71|748.91|751.71|748.91|751.95|749.15|751.71|748.91|0
1652135590000|2022-05-09 22:33:10|751.59|748.79|751.46|748.66|751.59|748.79|751.46|748.66|0
1652135600000|2022-05-09 22:33:20|751.21|748.41|751.21|748.41|751.21|748.41|751.21|748.41|0
1652135610000|2022-05-09 22:33:30|751.71|748.91|751.71|748.91|751.71|748.91|751.71|748.91|0
1652135620000|2022-05-09 22:33:40|751.21|748.41|750.72|747.92|751.21|748.41|750.72|747.92|0
1652135630000|2022-05-09 22:33:50|751.21|748.41|751.09|748.29|751.21|748.41|751.09|748.29|0
1652135640000|2022-05-09 22:34:00|750.96|748.16|750.96|748.16|750.96|748.16|750.72|747.92|0
1652135660000|2022-05-09 22:34:20|751.21|748.41|751.21|748.41|751.21|748.41|751.21|748.41|0
1652135670000|2022-05-09 22:34:30|750.96|748.16|750.96|748.16|750.96|748.16|750.96|748.16|0
1652135680000|2022-05-09 22:34:40|751.21|748.41|751.21|748.41|751.21|748.41|751.21|748.41|0
1652135700000|2022-05-09 22:35:00|750.96|748.16|751.21|748.41|751.21|748.41|750.96|748.16|0
1652135750000|2022-05-09 22:35:50|750.96|748.16|751.21|748.41|751.21|748.41|750.96|748.16|0
1652135790000|2022-05-09 22:36:30|751.09|748.29|750.47|747.67|751.09|748.29|750.47|747.67|0
1652135800000|2022-05-09 22:36:40|750.72|747.92|750.96|748.16|750.96|748.16|750.47|747.67|0
1652135810000|2022-05-09 22:36:50|750.6|747.8|750.6|747.8|750.6|747.8|750.6|747.8|0
1652135820000|2022-05-09 22:37:00|750.72|747.92|750.47|747.67|750.72|747.92|750.47|747.67|0
1652135830000|2022-05-09 22:37:10|750.72|747.92|750.47|747.67|750.72|747.92|750.47|747.67|0
1652135840000|2022-05-09 22:37:20|750.72|747.92|750.47|747.67|750.72|747.92|750.47|747.67|0
1652135860000|2022-05-09 22:37:40|750.72|747.92|750.72|747.92|750.72|747.92|750.72|747.92|0
1652135880000|2022-05-09 22:38:00|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1652135890000|2022-05-09 22:38:10|750.72|747.92|750.72|747.92|750.72|747.92|750.72|747.92|0
1652135900000|2022-05-09 22:38:20|751.21|748.41|751.21|748.41|751.21|748.41|751.21|748.41|0
1652135910000|2022-05-09 22:38:30|750.96|748.16|750.72|747.92|751.21|748.41|750.72|747.92|0
1652135920000|2022-05-09 22:38:40|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1652135940000|2022-05-09 22:39:00|750.72|747.92|750.72|747.92|750.72|747.92|750.72|747.92|0
1652135950000|2022-05-09 22:39:10|750.6|747.8|750.47|747.67|750.6|747.8|750.47|747.67|0
1652135960000|2022-05-09 22:39:20|750.72|747.92|750.72|747.92|750.72|747.92|750.72|747.92|0
1652135970000|2022-05-09 22:39:30|751.21|748.41|751.21|748.41|751.21|748.41|751.21|748.41|0
1652135990000|2022-05-09 22:39:50|750.96|748.16|750.96|748.16|750.96|748.16|750.96|748.16|0
1652136010000|2022-05-09 22:40:10|751.21|748.41|751.21|748.41|751.21|748.41|751.21|748.41|0
1652136040000|2022-05-09 22:40:40|751.46|748.66|751.46|748.66|751.46|748.66|751.46|748.66|0
1652136050000|2022-05-09 22:40:50|751.71|748.91|751.59|748.79|751.71|748.91|751.59|748.79|0
1652136060000|2022-05-09 22:41:00|751.71|748.91|751.71|748.91|751.71|748.91|751.71|748.91|0
1652136070000|2022-05-09 22:41:10|751.59|748.79|752.2|749.4|752.2|749.4|751.59|748.79|0
1652136080000|2022-05-09 22:41:20|752.45|749.65|752.7|749.9|752.7|749.9|752.33|749.53|0
1652136090000|2022-05-09 22:41:30|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1652136100000|2022-05-09 22:41:40|752.7|749.9|752.7|749.9|752.7|749.9|752.7|749.9|0
1652136110000|2022-05-09 22:41:50|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1652136120000|2022-05-09 22:42:00|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652136130000|2022-05-09 22:42:10|751.95|749.15|752.08|749.28|752.08|749.28|751.95|749.15|0
1652136140000|2022-05-09 22:42:20|751.95|749.15|752.2|749.4|752.2|749.4|751.95|749.15|0
1652136160000|2022-05-09 22:42:40|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1652136170000|2022-05-09 22:42:50|752.7|749.9|752.45|749.65|752.7|749.9|752.45|749.65|0
1652136180000|2022-05-09 22:43:00|752.2|749.4|752.08|749.28|752.2|749.4|752.08|749.28|0
1652136190000|2022-05-09 22:43:10|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652136200000|2022-05-09 22:43:20|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652136220000|2022-05-09 22:43:40|752.08|749.28|752.08|749.28|752.08|749.28|752.08|749.28|0
1652136230000|2022-05-09 22:43:50|751.95|749.15|751.46|748.66|751.95|749.15|751.21|748.41|0
1652136240000|2022-05-09 22:44:00|751.21|748.41|751.46|748.66|751.46|748.66|750.96|748.16|0
1652136250000|2022-05-09 22:44:10|751.21|748.41|751.95|749.15|751.95|749.15|751.09|748.29|0
1652136260000|2022-05-09 22:44:20|752.2|749.4|752.2|749.4|752.45|749.65|752.2|749.4|0
1652136270000|2022-05-09 22:44:30|752.08|749.28|751.95|749.15|752.08|749.28|751.95|749.15|0
1652136280000|2022-05-09 22:44:40|752.2|749.4|751.95|749.15|752.2|749.4|751.95|749.15|0
1652136290000|2022-05-09 22:44:50|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652136300000|2022-05-09 22:45:00|752.08|749.28|752.45|749.65|752.45|749.65|751.95|749.15|0
1652136320000|2022-05-09 22:45:20|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652136330000|2022-05-09 22:45:30|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1652136340000|2022-05-09 22:45:40|752.7|749.9|752.7|749.9|752.7|749.9|752.7|749.9|0
1652136390000|2022-05-09 22:46:30|752.94|750.14|753.19|750.39|753.19|750.39|752.94|750.14|0
1652136410000|2022-05-09 22:46:50|752.94|750.14|751.95|749.15|752.94|750.14|751.95|749.15|0
1652136420000|2022-05-09 22:47:00|751.71|748.91|751.46|748.66|751.71|748.91|751.46|748.66|0
1652136440000|2022-05-09 22:47:20|751.34|748.54|751.46|748.66|751.46|748.66|751.34|748.54|0
1652136450000|2022-05-09 22:47:30|751.71|748.91|751.71|748.91|751.71|748.91|751.71|748.91|0
1652136460000|2022-05-09 22:47:40|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652136470000|2022-05-09 22:47:50|751.83|749.03|751.95|749.15|751.95|749.15|751.83|749.03|0
1652136480000|2022-05-09 22:48:00|751.83|749.03|751.7|748.9|751.95|749.15|751.7|748.9|0
1652136500000|2022-05-09 22:48:20|751.46|748.66|751.46|748.66|751.46|748.66|751.46|748.66|0
1652136510000|2022-05-09 22:48:30|751.21|748.41|751.21|748.41|751.21|748.41|751.21|748.41|0
1652136520000|2022-05-09 22:48:40|751.34|748.54|751.34|748.54|751.34|748.54|751.34|748.54|0
1652136530000|2022-05-09 22:48:50|750.96|748.16|750.96|748.16|750.96|748.16|750.96|748.16|0
1652136540000|2022-05-09 22:49:00|751.21|748.41|751.09|748.29|751.21|748.41|751.09|748.29|0
1652136550000|2022-05-09 22:49:10|750.96|748.16|750.96|748.16|750.96|748.16|750.84|748.04|0
1652136560000|2022-05-09 22:49:20|750.71|747.91|750.71|747.91|750.71|747.91|750.71|747.91|0
1652136570000|2022-05-09 22:49:30|750.96|748.16|750.96|748.16|750.96|748.16|750.96|748.16|0
1652136580000|2022-05-09 22:49:40|750.71|747.91|750.71|747.91|750.71|747.91|750.71|747.91|0
1652136610000|2022-05-09 22:50:10|751.21|748.41|751.46|748.66|751.46|748.66|751.21|748.41|0
1652136630000|2022-05-09 22:50:30|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652136650000|2022-05-09 22:50:50|751.46|748.66|751.34|748.54|751.46|748.66|751.34|748.54|0
1652136660000|2022-05-09 22:51:00|751.46|748.66|751.46|748.66|751.46|748.66|751.46|748.66|0
1652136670000|2022-05-09 22:51:10|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652136680000|2022-05-09 22:51:20|751.95|749.15|752.2|749.4|752.2|749.4|751.95|749.15|0
1652136690000|2022-05-09 22:51:30|751.95|749.15|751.46|748.66|751.95|749.15|751.46|748.66|0
1652136700000|2022-05-09 22:51:40|751.21|748.41|751.21|748.41|751.21|748.41|751.21|748.41|0
1652136710000|2022-05-09 22:51:50|751.46|748.66|751.46|748.66|751.46|748.66|751.46|748.66|0
1652136740000|2022-05-09 22:52:20|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652136750000|2022-05-09 22:52:30|751.59|748.79|751.46|748.66|751.59|748.79|751.46|748.66|0
1652136760000|2022-05-09 22:52:40|751.34|748.54|751.46|748.66|751.46|748.66|751.34|748.54|0
1652136780000|2022-05-09 22:53:00|751.59|748.79|751.59|748.79|751.59|748.79|751.46|748.66|0
1652136790000|2022-05-09 22:53:10|751.7|748.9|751.59|748.79|751.7|748.9|751.59|748.79|0
1652136800000|2022-05-09 22:53:20|751.7|748.9|751.83|749.03|751.83|749.03|751.7|748.9|0
1652136810000|2022-05-09 22:53:30|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652136840000|2022-05-09 22:54:00|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652136850000|2022-05-09 22:54:10|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652136870000|2022-05-09 22:54:30|751.83|749.03|751.7|748.9|751.83|749.03|751.7|748.9|0
1652136880000|2022-05-09 22:54:40|751.83|749.03|751.83|749.03|751.83|749.03|751.83|749.03|0
1652136890000|2022-05-09 22:54:50|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652136900000|2022-05-09 22:55:00|751.83|749.03|751.7|748.9|751.83|749.03|751.7|748.9|0
1652136910000|2022-05-09 22:55:10|751.59|748.79|751.7|748.9|751.7|748.9|751.59|748.79|0
1652136950000|2022-05-09 22:55:50|751.46|748.66|751.46|748.66|751.46|748.66|751.46|748.66|0
1652136960000|2022-05-09 22:56:00|751.59|748.79|751.95|749.15|751.95|749.15|751.59|748.79|0
1652137000000|2022-05-09 22:56:40|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652137010000|2022-05-09 22:56:50|752.08|749.28|752.2|749.4|752.2|749.4|752.08|749.28|0
1652137020000|2022-05-09 22:57:00|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1652137030000|2022-05-09 22:57:10|752.94|750.14|752.69|749.89|752.94|750.14|752.69|749.89|0
1652137040000|2022-05-09 22:57:20|752.82|750.02|752.58|749.78|752.82|750.02|752.45|749.65|0
1652137050000|2022-05-09 22:57:30|752.69|749.89|752.58|749.78|752.69|749.89|752.58|749.78|0
1652137060000|2022-05-09 22:57:40|752.45|749.65|752.69|749.89|752.69|749.89|752.45|749.65|0
1652137070000|2022-05-09 22:57:50|752.82|750.02|752.69|749.89|752.82|750.02|752.69|749.89|0
1652137080000|2022-05-09 22:58:00|752.82|750.02|752.69|749.89|752.82|750.02|752.69|749.89|0
1652137090000|2022-05-09 22:58:10|752.58|749.78|752.45|749.65|752.58|749.78|752.45|749.65|0
1652137100000|2022-05-09 22:58:20|752.33|749.53|752.2|749.4|752.33|749.53|752.2|749.4|0
1652137110000|2022-05-09 22:58:30|752.45|749.65|752.69|749.89|752.69|749.89|752.45|749.65|0
1652137130000|2022-05-09 22:58:50|752.94|750.14|753.19|750.39|753.19|750.39|752.94|750.14|0
1652137140000|2022-05-09 22:59:00|753.07|750.27|752.82|750.02|753.07|750.27|752.82|750.02|0
1652137150000|2022-05-09 22:59:10|752.69|749.89|752.69|749.89|752.69|749.89|752.69|749.89|0
1652137170000|2022-05-09 22:59:30|752.58|749.78|752.45|749.65|752.69|749.89|752.45|749.65|0
1652137180000|2022-05-09 22:59:40|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652137190000|2022-05-09 22:59:50|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652137200000|2022-05-09 23:00:00|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652137210000|2022-05-09 23:00:10|751.95|749.15|752.45|749.65|752.45|749.65|751.95|749.15|0
1652137220000|2022-05-09 23:00:20|752.2|749.4|751.95|749.15|752.2|749.4|751.95|749.15|0
1652137230000|2022-05-09 23:00:30|752.08|749.28|751.95|749.15|752.08|749.28|751.95|749.15|0
1652137240000|2022-05-09 23:00:40|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652137250000|2022-05-09 23:00:50|751.83|749.03|752.08|749.28|752.2|749.4|751.83|749.03|0
1652137260000|2022-05-09 23:01:00|752.2|749.4|752.2|749.4|752.2|749.4|752.08|749.28|0
1652137270000|2022-05-09 23:01:10|752.45|749.65|752.33|749.53|752.45|749.65|752.33|749.53|0
1652137280000|2022-05-09 23:01:20|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1652137300000|2022-05-09 23:01:40|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652137310000|2022-05-09 23:01:50|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1652137320000|2022-05-09 23:02:00|752.69|749.89|751.7|748.9|752.69|749.89|751.7|748.9|0
1652137350000|2022-05-09 23:02:30|751.59|748.79|751.59|748.79|751.59|748.79|751.59|748.79|0
1652137360000|2022-05-09 23:02:40|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652137370000|2022-05-09 23:02:50|751.83|749.03|751.83|749.03|751.83|749.03|751.83|749.03|0
1652137380000|2022-05-09 23:03:00|751.7|748.9|751.7|748.9|751.7|748.9|751.46|748.66|0
1652137390000|2022-05-09 23:03:10|751.46|748.66|751.7|748.9|751.7|748.9|751.46|748.66|0
1652137400000|2022-05-09 23:03:20|751.46|748.66|751.7|748.9|751.7|748.9|751.46|748.66|0
1652137410000|2022-05-09 23:03:30|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652137420000|2022-05-09 23:03:40|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652137430000|2022-05-09 23:03:50|752.08|749.28|751.83|749.03|752.08|749.28|751.83|749.03|0
1652137440000|2022-05-09 23:04:00|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652137450000|2022-05-09 23:04:10|751.83|749.03|751.83|749.03|751.83|749.03|751.83|749.03|0
1652137460000|2022-05-09 23:04:20|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652137470000|2022-05-09 23:04:30|751.83|749.03|751.95|749.15|751.95|749.15|751.83|749.03|0
1652137490000|2022-05-09 23:04:50|752.08|749.28|752.2|749.4|752.2|749.4|752.08|749.28|0
1652137500000|2022-05-09 23:05:00|752.08|749.28|751.95|749.15|752.08|749.28|751.95|749.15|0
1652137510000|2022-05-09 23:05:10|751.83|749.03|751.7|748.9|751.83|749.03|751.7|748.9|0
1652137520000|2022-05-09 23:05:20|751.58|748.78|751.58|748.78|751.58|748.78|751.58|748.78|0
1652137530000|2022-05-09 23:05:30|751.7|748.9|751.95|749.15|751.95|749.15|751.7|748.9|0
1652137540000|2022-05-09 23:05:40|751.58|748.78|751.58|748.78|751.58|748.78|751.58|748.78|0
1652137550000|2022-05-09 23:05:50|751.7|748.9|751.7|748.9|751.7|748.9|751.7|748.9|0
1652137580000|2022-05-09 23:06:20|751.58|748.78|751.7|748.9|751.7|748.9|751.58|748.78|0
1652137590000|2022-05-09 23:06:30|751.58|748.78|752.2|749.4|752.2|749.4|751.58|748.78|0
1652137630000|2022-05-09 23:07:10|752.08|749.28|752.08|749.28|752.08|749.28|752.08|749.28|0
1652137640000|2022-05-09 23:07:20|751.95|749.15|751.83|749.03|751.95|749.15|751.83|749.03|0
1652137650000|2022-05-09 23:07:30|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652137660000|2022-05-09 23:07:40|752.45|749.65|752.45|749.65|752.45|749.65|752.45|749.65|0
1652137670000|2022-05-09 23:07:50|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652137740000|2022-05-09 23:09:00|752.45|749.65|752.45|749.65|752.45|749.65|752.33|749.53|0
1652137770000|2022-05-09 23:09:30|752.57|749.77|752.69|749.89|752.69|749.89|752.57|749.77|0
1652137780000|2022-05-09 23:09:40|752.94|750.14|752.94|750.14|752.94|750.14|752.94|750.14|0
1652137810000|2022-05-09 23:10:10|752.82|750.02|752.94|750.14|752.94|750.14|752.82|750.02|0
1652137820000|2022-05-09 23:10:20|752.82|750.02|752.94|750.14|752.94|750.14|752.69|749.89|0
1652137850000|2022-05-09 23:10:50|753.19|750.39|753.19|750.39|753.19|750.39|753.19|750.39|0
1652137860000|2022-05-09 23:11:00|753.44|750.64|754.18|751.38|754.18|751.38|753.44|750.64|0
1652137870000|2022-05-09 23:11:10|753.93|751.13|753.93|751.13|753.93|751.13|753.93|751.13|0
1652137890000|2022-05-09 23:11:30|754.18|751.38|754.18|751.38|754.18|751.38|754.18|751.38|0
1652137900000|2022-05-09 23:11:40|753.93|751.13|753.57|750.77|753.93|751.13|753.57|750.77|0
1652137910000|2022-05-09 23:11:50|753.68|750.88|753.93|751.13|753.93|751.13|753.57|750.77|0
1652137920000|2022-05-09 23:12:00|754.18|751.38|753.93|751.13|754.18|751.38|753.93|751.13|0
1652137930000|2022-05-09 23:12:10|754.06|751.26|754.06|751.26|754.06|751.26|754.06|751.26|0
1652137940000|2022-05-09 23:12:20|754.18|751.38|754.43|751.63|754.43|751.63|754.18|751.38|0
1652137950000|2022-05-09 23:12:30|754.67|751.87|754.67|751.87|754.67|751.87|754.67|751.87|0
1652137960000|2022-05-09 23:12:40|754.8|752|754.8|752|754.92|752.12|754.8|752|0
1652137970000|2022-05-09 23:12:50|754.67|751.87|754.92|752.12|754.92|752.12|754.43|751.63|0
1652137980000|2022-05-09 23:13:00|755.05|752.25|755.05|752.25|755.05|752.25|754.92|752.12|0
1652137990000|2022-05-09 23:13:10|755.55|752.75|755.42|752.62|755.55|752.75|755.42|752.62|0
1652138000000|2022-05-09 23:13:20|755.17|752.37|754.92|752.12|755.17|752.37|754.92|752.12|0
1652138020000|2022-05-09 23:13:40|754.67|751.87|754.56|751.76|754.67|751.87|754.56|751.76|0
1652138030000|2022-05-09 23:13:50|754.67|751.87|754.92|752.12|754.92|752.12|754.67|751.87|0
1652138040000|2022-05-09 23:14:00|754.67|751.87|755.17|752.37|755.17|752.37|754.67|751.87|0
1652138050000|2022-05-09 23:14:10|755.42|752.62|755.17|752.37|755.42|752.62|755.17|752.37|0
1652138060000|2022-05-09 23:14:20|755.55|752.75|755.66|752.86|755.66|752.86|755.55|752.75|0
1652138070000|2022-05-09 23:14:30|755.91|753.11|756.04|753.24|756.04|753.24|755.91|753.11|0
1652138080000|2022-05-09 23:14:40|756.16|753.36|756.16|753.36|756.16|753.36|756.04|753.24|0
1652138090000|2022-05-09 23:14:50|756.41|753.61|756.54|753.74|756.54|753.74|756.41|753.61|0
1652138100000|2022-05-09 23:15:00|756.41|753.61|755.91|753.11|756.41|753.61|755.91|753.11|0
1652138110000|2022-05-09 23:15:10|756.04|753.24|756.41|753.61|756.41|753.61|756.04|753.24|0
1652138120000|2022-05-09 23:15:20|756.29|753.49|756.41|753.61|756.41|753.61|756.29|753.49|0
1652138130000|2022-05-09 23:15:30|756.29|753.49|756.41|753.61|756.41|753.61|756.29|753.49|0
1652138140000|2022-05-09 23:15:40|756.66|753.86|756.66|753.86|756.66|753.86|756.66|753.86|0
1652138150000|2022-05-09 23:15:50|756.78|753.98|756.9|754.1|756.9|754.1|756.66|753.86|0
1652138160000|2022-05-09 23:16:00|756.66|753.86|756.66|753.86|756.66|753.86|756.66|753.86|0
1652138170000|2022-05-09 23:16:10|757.15|754.35|758.39|755.59|758.39|755.59|757.15|754.35|0
1652138190000|2022-05-09 23:16:30|758.64|755.84|758.39|755.59|758.64|755.84|758.39|755.59|0
1652138210000|2022-05-09 23:16:50|758.14|755.34|757.65|754.85|758.14|755.34|757.65|754.85|0
1652138220000|2022-05-09 23:17:00|757.89|755.09|757.89|755.09|757.89|755.09|757.65|754.85|0
1652138240000|2022-05-09 23:17:20|757.65|754.85|757.53|754.73|757.65|754.85|757.53|754.73|0
1652138250000|2022-05-09 23:17:30|757.4|754.6|757.4|754.6|757.4|754.6|757.4|754.6|0
1652138260000|2022-05-09 23:17:40|757.15|754.35|756.9|754.1|757.15|754.35|756.9|754.1|0
1652138270000|2022-05-09 23:17:50|757.15|754.35|757.28|754.48|757.28|754.48|757.15|754.35|0
1652138280000|2022-05-09 23:18:00|757.15|754.35|757.03|754.23|757.15|754.35|757.03|754.23|0
1652138290000|2022-05-09 23:18:10|756.9|754.1|756.66|753.86|756.9|754.1|756.66|753.86|0
1652138300000|2022-05-09 23:18:20|756.9|754.1|757.4|754.6|757.4|754.6|756.9|754.1|0
1652138310000|2022-05-09 23:18:30|757.28|754.48|757.28|754.48|757.28|754.48|757.28|754.48|0
1652138320000|2022-05-09 23:18:40|757.4|754.6|757.4|754.6|757.4|754.6|757.4|754.6|0
1652138330000|2022-05-09 23:18:50|757.28|754.48|757.28|754.48|757.28|754.48|757.28|754.48|0
1652138340000|2022-05-09 23:19:00|757.15|754.35|757.03|754.23|757.15|754.35|757.03|754.23|0
1652138350000|2022-05-09 23:19:10|757.15|754.35|756.9|754.1|757.15|754.35|756.9|754.1|0
1652138360000|2022-05-09 23:19:20|756.78|753.98|756.54|753.74|756.78|753.98|756.54|753.74|0
1652138370000|2022-05-09 23:19:30|756.66|753.86|756.41|753.61|756.66|753.86|756.41|753.61|0
1652138380000|2022-05-09 23:19:40|756.66|753.86|756.66|753.86|756.66|753.86|756.66|753.86|0
1652138390000|2022-05-09 23:19:50|756.54|753.74|756.54|753.74|756.54|753.74|756.54|753.74|0
1652138400000|2022-05-09 23:20:00|756.41|753.61|755.91|753.11|756.41|753.61|755.91|753.11|0
1652138410000|2022-05-09 23:20:10|755.66|752.86|755.66|752.86|755.66|752.86|755.66|752.86|0
1652138420000|2022-05-09 23:20:20|755.55|752.75|755.55|752.75|755.55|752.75|755.55|752.75|0
1652138430000|2022-05-09 23:20:30|755.42|752.62|755.42|752.62|755.42|752.62|755.3|752.5|0
1652138440000|2022-05-09 23:20:40|755.17|752.37|755.17|752.37|755.17|752.37|755.17|752.37|0
1652138450000|2022-05-09 23:20:50|754.92|752.12|754.92|752.12|754.92|752.12|754.92|752.12|0
1652138460000|2022-05-09 23:21:00|755.05|752.25|755.05|752.25|755.05|752.25|754.92|752.12|0
1652138470000|2022-05-09 23:21:10|755.17|752.37|755.17|752.37|755.17|752.37|755.17|752.37|0
1652138480000|2022-05-09 23:21:20|755.42|752.62|756.16|753.36|756.16|753.36|755.42|752.62|0
1652138500000|2022-05-09 23:21:40|755.91|753.11|755.42|752.62|755.91|753.11|755.42|752.62|0
1652138510000|2022-05-09 23:21:50|755.66|752.86|755.66|752.86|755.66|752.86|755.55|752.75|0
1652138530000|2022-05-09 23:22:10|756.04|753.24|756.04|753.24|756.04|753.24|756.04|753.24|0
1652138540000|2022-05-09 23:22:20|756.29|753.49|756.66|753.86|756.78|753.98|756.29|753.49|0
1652138550000|2022-05-09 23:22:30|756.9|754.1|756.66|753.86|756.9|754.1|756.66|753.86|0
1652138560000|2022-05-09 23:22:40|756.9|754.1|756.66|753.86|757.03|754.23|756.66|753.86|0
1652138570000|2022-05-09 23:22:50|757.15|754.35|757.03|754.23|757.15|754.35|757.03|754.23|0
1652138580000|2022-05-09 23:23:00|756.9|754.1|757.4|754.6|757.4|754.6|756.9|754.1|0
1652138590000|2022-05-09 23:23:10|757.89|755.09|758.14|755.34|758.14|755.34|757.89|755.09|0
1652138600000|2022-05-09 23:23:20|757.89|755.09|758.39|755.59|758.39|755.59|757.89|755.09|0
1652138610000|2022-05-09 23:23:30|758.64|755.84|758.88|756.08|758.88|756.08|758.39|755.59|0
1652138620000|2022-05-09 23:23:40|758.77|755.97|758.39|755.59|758.77|755.97|758.39|755.59|0
1652138630000|2022-05-09 23:23:50|758.14|755.34|758.14|755.34|758.14|755.34|758.14|755.34|0
1652138640000|2022-05-09 23:24:00|757.89|755.09|758.39|755.59|758.39|755.59|757.89|755.09|0
1652138650000|2022-05-09 23:24:10|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1652138660000|2022-05-09 23:24:20|758.39|755.59|758.39|755.59|758.64|755.84|758.39|755.59|0
1652138680000|2022-05-09 23:24:40|758.14|755.34|758.64|755.84|758.64|755.84|758.14|755.34|0
1652138690000|2022-05-09 23:24:50|758.39|755.59|758.14|755.34|758.39|755.59|758.14|755.34|0
1652138700000|2022-05-09 23:25:00|757.89|755.09|757.89|755.09|757.89|755.09|757.89|755.09|0
1652138730000|2022-05-09 23:25:30|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652138740000|2022-05-09 23:25:40|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1652138750000|2022-05-09 23:25:50|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652138760000|2022-05-09 23:26:00|758.64|755.84|758.39|755.59|758.64|755.84|758.39|755.59|0
1652138770000|2022-05-09 23:26:10|758.64|755.84|758.88|756.08|758.88|756.08|758.64|755.84|0
1652138780000|2022-05-09 23:26:20|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1652138790000|2022-05-09 23:26:30|758.52|755.72|758.52|755.72|758.52|755.72|758.52|755.72|0
1652138800000|2022-05-09 23:26:40|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1652138830000|2022-05-09 23:27:10|759.01|756.21|759.13|756.33|759.13|756.33|759.01|756.21|0
1652138840000|2022-05-09 23:27:20|759.38|756.58|759.63|756.83|759.63|756.83|759.38|756.58|0
1652138850000|2022-05-09 23:27:30|759.87|757.07|759.87|757.07|759.87|757.07|759.87|757.07|0
1652138860000|2022-05-09 23:27:40|760.62|757.82|759.38|756.58|760.62|757.82|759.38|756.58|0
1652138880000|2022-05-09 23:28:00|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1652138890000|2022-05-09 23:28:10|760|757.2|759.87|757.07|760|757.2|759.87|757.07|0
1652138900000|2022-05-09 23:28:20|759.63|756.83|759.51|756.71|759.63|756.83|759.51|756.71|0
1652138910000|2022-05-09 23:28:30|759.38|756.58|759.38|756.58|759.38|756.58|759.38|756.58|0
1652138920000|2022-05-09 23:28:40|759.26|756.46|759.51|756.71|759.51|756.71|759.13|756.33|0
1652138930000|2022-05-09 23:28:50|759.38|756.58|759.38|756.58|759.38|756.58|759.38|756.58|0
1652138940000|2022-05-09 23:29:00|759.13|756.33|758.88|756.08|759.13|756.33|758.88|756.08|0
1652138970000|2022-05-09 23:29:30|758.76|755.96|758.39|755.59|758.76|755.96|758.39|755.59|0
1652138980000|2022-05-09 23:29:40|758.64|755.84|758.64|755.84|758.76|755.96|758.64|755.84|0
1652138990000|2022-05-09 23:29:50|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652139000000|2022-05-09 23:30:00|758.64|755.84|758.14|755.34|758.64|755.84|758.14|755.34|0
1652139010000|2022-05-09 23:30:10|758.39|755.59|758.88|756.08|758.88|756.08|758.39|755.59|0
1652139020000|2022-05-09 23:30:20|759.13|756.33|758.88|756.08|759.13|756.33|758.88|756.08|0
1652139030000|2022-05-09 23:30:30|759.01|756.21|758.52|755.72|759.01|756.21|758.52|755.72|0
1652139040000|2022-05-09 23:30:40|758.39|755.59|758.14|755.34|758.39|755.59|758.14|755.34|0
1652139050000|2022-05-09 23:30:50|758.27|755.47|758.14|755.34|758.27|755.47|758.14|755.34|0
1652139060000|2022-05-09 23:31:00|757.89|755.09|757.77|754.97|757.89|755.09|757.77|754.97|0
1652139070000|2022-05-09 23:31:10|757.89|755.09|757.89|755.09|757.89|755.09|757.89|755.09|0
1652139090000|2022-05-09 23:31:30|757.4|754.6|757.4|754.6|757.4|754.6|757.4|754.6|0
1652139100000|2022-05-09 23:31:40|757.89|755.09|757.77|754.97|757.89|755.09|757.77|754.97|0
1652139110000|2022-05-09 23:31:50|757.89|755.09|758.52|755.72|758.52|755.72|757.89|755.09|0
1652139120000|2022-05-09 23:32:00|758.64|755.84|758.64|755.84|758.64|755.84|758.64|755.84|0
1652139130000|2022-05-09 23:32:10|758.39|755.59|757.89|755.09|758.52|755.72|757.89|755.09|0
1652139140000|2022-05-09 23:32:20|758.02|755.22|758.39|755.59|758.39|755.59|758.02|755.22|0
1652139150000|2022-05-09 23:32:30|758.14|755.34|757.89|755.09|758.14|755.34|757.89|755.09|0
1652139160000|2022-05-09 23:32:40|757.77|754.97|758.14|755.34|758.14|755.34|757.77|754.97|0
1652139170000|2022-05-09 23:32:50|758.02|755.22|758.14|755.34|758.14|755.34|758.02|755.22|0
1652139180000|2022-05-09 23:33:00|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652139210000|2022-05-09 23:33:30|758.88|756.08|759.01|756.21|759.13|756.33|758.88|756.08|0
1652139220000|2022-05-09 23:33:40|758.88|756.08|758.64|755.84|758.88|756.08|758.64|755.84|0
1652139230000|2022-05-09 23:33:50|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652139240000|2022-05-09 23:34:00|758.27|755.47|757.65|754.85|758.27|755.47|757.65|754.85|0
1652139250000|2022-05-09 23:34:10|757.89|755.09|757.89|755.09|758.02|755.22|757.89|755.09|0
1652139260000|2022-05-09 23:34:20|757.77|754.97|757.53|754.73|757.77|754.97|757.53|754.73|0
1652139270000|2022-05-09 23:34:30|757.64|754.84|757.4|754.6|757.64|754.84|757.28|754.48|0
1652139280000|2022-05-09 23:34:40|757.15|754.35|757.15|754.35|757.15|754.35|757.15|754.35|0
1652139290000|2022-05-09 23:34:50|757.03|754.23|756.9|754.1|757.03|754.23|756.9|754.1|0
1652139310000|2022-05-09 23:35:10|756.78|753.98|756.78|753.98|756.9|754.1|756.78|753.98|0
1652139320000|2022-05-09 23:35:20|756.9|754.1|756.9|754.1|756.9|754.1|756.9|754.1|0
1652139330000|2022-05-09 23:35:30|756.65|753.85|756.41|753.61|756.65|753.85|756.41|753.61|0
1652139340000|2022-05-09 23:35:40|756.29|753.49|756.29|753.49|756.41|753.61|756.29|753.49|0
1652139350000|2022-05-09 23:35:50|756.65|753.85|756.65|753.85|756.65|753.85|756.54|753.74|0
1652139360000|2022-05-09 23:36:00|757.15|754.35|757.15|754.35|757.15|754.35|757.15|754.35|0
1652139370000|2022-05-09 23:36:10|756.9|754.1|757.15|754.35|757.15|754.35|756.9|754.1|0
1652139390000|2022-05-09 23:36:30|757.53|754.73|757.4|754.6|757.53|754.73|757.4|754.6|0
1652139420000|2022-05-09 23:37:00|757.28|754.48|757.28|754.48|757.28|754.48|757.28|754.48|0
1652139430000|2022-05-09 23:37:10|757.4|754.6|757.4|754.6|757.4|754.6|757.4|754.6|0
1652139450000|2022-05-09 23:37:30|758.27|755.47|758.27|755.47|758.27|755.47|758.14|755.34|0
1652139460000|2022-05-09 23:37:40|758.14|755.34|757.64|754.84|758.14|755.34|757.64|754.84|0
1652139470000|2022-05-09 23:37:50|757.77|754.97|758.02|755.22|758.02|755.22|757.64|754.84|0
1652139480000|2022-05-09 23:38:00|758.14|755.34|758.14|755.34|758.14|755.34|758.14|755.34|0
1652139490000|2022-05-09 23:38:10|758.39|755.59|758.64|755.84|758.64|755.84|758.39|755.59|0
1652139500000|2022-05-09 23:38:20|758.39|755.59|758.02|755.22|758.39|755.59|758.02|755.22|0
1652139510000|2022-05-09 23:38:30|757.89|755.09|758.14|755.34|758.14|755.34|757.89|755.09|0
1652139520000|2022-05-09 23:38:40|758.02|755.22|757.64|754.84|758.02|755.22|757.64|754.84|0
1652139540000|2022-05-09 23:39:00|757.89|755.09|757.89|755.09|757.89|755.09|757.77|754.97|0
1652139550000|2022-05-09 23:39:10|757.77|754.97|757.64|754.84|757.77|754.97|757.64|754.84|0
1652139560000|2022-05-09 23:39:20|757.4|754.6|757.4|754.6|757.4|754.6|757.4|754.6|0
1652139570000|2022-05-09 23:39:30|757.15|754.35|756.9|754.1|757.15|754.35|756.9|754.1|0
1652139580000|2022-05-09 23:39:40|756.65|753.85|756.78|753.98|756.78|753.98|756.54|753.74|0
1652139600000|2022-05-09 23:40:00|756.53|753.73|756.41|753.61|756.53|753.73|756.41|753.61|0
1652139610000|2022-05-09 23:40:10|756.29|753.49|756.41|753.61|756.41|753.61|756.29|753.49|0
1652139620000|2022-05-09 23:40:20|756.29|753.49|756.41|753.61|756.41|753.61|756.29|753.49|0
1652139630000|2022-05-09 23:40:30|756.53|753.73|756.65|753.85|756.65|753.85|756.53|753.73|0
1652139650000|2022-05-09 23:40:50|756.41|753.61|756.9|754.1|756.9|754.1|756.41|753.61|0
1652139670000|2022-05-09 23:41:10|757.15|754.35|756.41|753.61|757.15|754.35|756.41|753.61|0
1652139680000|2022-05-09 23:41:20|756.16|753.36|755.66|752.86|756.16|753.36|755.66|752.86|0
1652139690000|2022-05-09 23:41:30|755.54|752.74|755.42|752.62|755.54|752.74|755.42|752.62|0
1652139710000|2022-05-09 23:41:50|755.17|752.37|755.17|752.37|755.17|752.37|755.17|752.37|0
1652139720000|2022-05-09 23:42:00|755.05|752.25|754.8|752|755.05|752.25|754.8|752|0
1652139730000|2022-05-09 23:42:10|754.92|752.12|754.92|752.12|754.92|752.12|754.92|752.12|0
1652139750000|2022-05-09 23:42:30|755.17|752.37|754.92|752.12|755.17|752.37|754.92|752.12|0
1652139760000|2022-05-09 23:42:40|754.67|751.87|755.17|752.37|755.17|752.37|754.67|751.87|0
1652139770000|2022-05-09 23:42:50|755.42|752.62|755.42|752.62|755.42|752.62|755.42|752.62|0
1652139780000|2022-05-09 23:43:00|755.3|752.5|755.42|752.62|755.42|752.62|755.3|752.5|0
1652139790000|2022-05-09 23:43:10|755.05|752.25|754.92|752.12|755.05|752.25|754.92|752.12|0
1652139800000|2022-05-09 23:43:20|754.8|752|754.8|752|754.92|752.12|754.8|752|0
1652139810000|2022-05-09 23:43:30|754.67|751.87|754.67|751.87|754.67|751.87|754.67|751.87|0
1652139820000|2022-05-09 23:43:40|754.42|751.62|754.42|751.62|754.42|751.62|754.42|751.62|0
1652139840000|2022-05-09 23:44:00|754.18|751.38|753.93|751.13|754.18|751.38|753.68|750.88|0
1652139850000|2022-05-09 23:44:10|753.68|750.88|754.18|751.38|754.18|751.38|753.68|750.88|0
1652139860000|2022-05-09 23:44:20|754.31|751.51|754.42|751.62|754.42|751.62|754.31|751.51|0
1652139880000|2022-05-09 23:44:40|754.67|751.87|754.92|752.12|754.92|752.12|754.67|751.87|0
1652139890000|2022-05-09 23:44:50|755.17|752.37|755.17|752.37|755.17|752.37|755.17|752.37|0
1652139900000|2022-05-09 23:45:00|754.92|752.12|756.65|753.85|756.65|753.85|754.92|752.12|0
1652139910000|2022-05-09 23:45:10|756.53|753.73|755.79|752.99|756.53|753.73|755.79|752.99|0
1652139920000|2022-05-09 23:45:20|755.66|752.86|755.54|752.74|755.66|752.86|755.54|752.74|0
1652139930000|2022-05-09 23:45:30|755.42|752.62|755.17|752.37|755.42|752.62|755.17|752.37|0
1652139940000|2022-05-09 23:45:40|755.05|752.25|755.3|752.5|755.3|752.5|755.05|752.25|0
1652139950000|2022-05-09 23:45:50|755.42|752.62|755.05|752.25|755.42|752.62|755.05|752.25|0
1652139960000|2022-05-09 23:46:00|754.42|751.62|753.68|750.88|754.42|751.62|753.68|750.88|0
1652139970000|2022-05-09 23:46:10|753.56|750.76|753.43|750.63|753.56|750.76|753.43|750.63|0
1652139980000|2022-05-09 23:46:20|753.93|751.13|754.18|751.38|754.18|751.38|753.93|751.13|0
1652139990000|2022-05-09 23:46:30|754.06|751.26|754.06|751.26|754.06|751.26|754.06|751.26|0
1652140000000|2022-05-09 23:46:40|754.18|751.38|754.42|751.62|754.42|751.62|754.18|751.38|0
1652140020000|2022-05-09 23:47:00|754.18|751.38|754.31|751.51|754.31|751.51|754.18|751.38|0
1652140030000|2022-05-09 23:47:10|754.18|751.38|754.31|751.51|754.31|751.51|754.18|751.38|0
1652140040000|2022-05-09 23:47:20|754.18|751.38|754.67|751.87|754.67|751.87|754.18|751.38|0
1652140050000|2022-05-09 23:47:30|754.92|752.12|754.8|752|754.92|752.12|754.8|752|0
1652140060000|2022-05-09 23:47:40|754.67|751.87|755.17|752.37|755.17|752.37|754.67|751.87|0
1652140070000|2022-05-09 23:47:50|755.54|752.74|755.91|753.11|755.91|753.11|755.54|752.74|0
1652140080000|2022-05-09 23:48:00|756.16|753.36|756.16|753.36|756.41|753.61|756.16|753.36|0
1652140090000|2022-05-09 23:48:10|756.41|753.61|755.42|752.62|756.41|753.61|755.42|752.62|0
1652140100000|2022-05-09 23:48:20|754.92|752.12|754.8|752|754.92|752.12|754.67|751.87|0
1652140110000|2022-05-09 23:48:30|754.92|752.12|755.42|752.62|755.42|752.62|754.92|752.12|0
1652140120000|2022-05-09 23:48:40|755.41|752.61|755.17|752.37|755.41|752.61|755.17|752.37|0
1652140130000|2022-05-09 23:48:50|754.92|752.12|755.41|752.61|755.41|752.61|754.92|752.12|0
1652140140000|2022-05-09 23:49:00|755.66|752.86|755.66|752.86|755.79|752.99|755.54|752.74|0
1652140150000|2022-05-09 23:49:10|755.41|752.61|755.41|752.61|755.41|752.61|755.41|752.61|0
1652140160000|2022-05-09 23:49:20|755.05|752.25|755.17|752.37|755.17|752.37|755.05|752.25|0
1652140170000|2022-05-09 23:49:30|755.41|752.61|755.41|752.61|755.41|752.61|755.3|752.5|0
1652140180000|2022-05-09 23:49:40|755.66|752.86|756.16|753.36|756.16|753.36|755.66|752.86|0
1652140190000|2022-05-09 23:49:50|756.29|753.49|756.9|754.1|756.9|754.1|756.29|753.49|0
1652140200000|2022-05-09 23:50:00|757.15|754.35|756.9|754.1|757.15|754.35|756.9|754.1|0
1652140210000|2022-05-09 23:50:10|757.15|754.35|756.9|754.1|757.15|754.35|756.78|753.98|0
1652140220000|2022-05-09 23:50:20|756.65|753.85|755.91|753.11|756.65|753.85|755.91|753.11|0
1652140230000|2022-05-09 23:50:30|755.41|752.61|755.17|752.37|755.41|752.61|755.17|752.37|0
1652140240000|2022-05-09 23:50:40|755.3|752.5|755.17|752.37|755.41|752.61|755.17|752.37|0
1652140250000|2022-05-09 23:50:50|755.54|752.74|755.3|752.5|755.54|752.74|755.3|752.5|0
1652140260000|2022-05-09 23:51:00|755.17|752.37|754.67|751.87|755.17|752.37|754.67|751.87|0
1652140270000|2022-05-09 23:51:10|754.42|751.62|754.67|751.87|754.67|751.87|754.18|751.38|0
1652140280000|2022-05-09 23:51:20|754.55|751.75|754.42|751.62|754.92|752.12|754.42|751.62|0
1652140290000|2022-05-09 23:51:30|754.18|751.38|754.42|751.62|754.42|751.62|754.06|751.26|0
1652140300000|2022-05-09 23:51:40|754.92|752.12|755.05|752.25|755.05|752.25|754.92|752.12|0
1652140320000|2022-05-09 23:52:00|755.3|752.5|755.41|752.61|755.66|752.86|755.3|752.5|0
1652140330000|2022-05-09 23:52:10|755.17|752.37|755.3|752.5|755.3|752.5|755.05|752.25|0
1652140340000|2022-05-09 23:52:20|755.17|752.37|755.17|752.37|755.17|752.37|754.92|752.12|0
1652140350000|2022-05-09 23:52:30|755.3|752.5|755.17|752.37|755.3|752.5|755.17|752.37|0
1652140360000|2022-05-09 23:52:40|754.92|752.12|754.92|752.12|755.05|752.25|754.92|752.12|0
1652140370000|2022-05-09 23:52:50|754.8|752|754.42|751.62|754.8|752|754.42|751.62|0
1652140380000|2022-05-09 23:53:00|754.55|751.75|754.92|752.12|754.92|752.12|754.55|751.75|0
1652140390000|2022-05-09 23:53:10|755.17|752.37|755.17|752.37|755.17|752.37|755.17|752.37|0
1652140410000|2022-05-09 23:53:30|755.41|752.61|755.05|752.25|755.41|752.61|755.05|752.25|0
1652140420000|2022-05-09 23:53:40|755.17|752.37|755.17|752.37|755.17|752.37|755.17|752.37|0
1652140430000|2022-05-09 23:53:50|755.3|752.5|755.17|752.37|755.3|752.5|755.17|752.37|0
1652140440000|2022-05-09 23:54:00|754.92|752.12|754.92|752.12|754.92|752.12|754.92|752.12|0
1652140450000|2022-05-09 23:54:10|754.8|752|754.55|751.75|754.8|752|754.55|751.75|0
1652140460000|2022-05-09 23:54:20|754.67|751.87|754.8|752|754.8|752|754.67|751.87|0
1652140470000|2022-05-09 23:54:30|754.67|751.87|754.67|751.87|754.67|751.87|754.67|751.87|0
1652140480000|2022-05-09 23:54:40|754.8|752|754.8|752|754.8|752|754.8|752|0
1652140490000|2022-05-09 23:54:50|754.92|752.12|754.92|752.12|754.92|752.12|754.92|752.12|0
1652140500000|2022-05-09 23:55:00|755.17|752.37|754.67|751.87|755.17|752.37|754.67|751.87|0
1652140510000|2022-05-09 23:55:10|754.42|751.62|754.42|751.62|754.42|751.62|754.42|751.62|0
1652140520000|2022-05-09 23:55:20|754.67|751.87|754.18|751.38|754.67|751.87|754.18|751.38|0
1652140530000|2022-05-09 23:55:30|754.31|751.51|754.31|751.51|754.31|751.51|754.18|751.38|0
1652140540000|2022-05-09 23:55:40|754.18|751.38|754.31|751.51|754.31|751.51|754.18|751.38|0
1652140550000|2022-05-09 23:55:50|754.18|751.38|753.68|750.88|754.18|751.38|753.68|750.88|0
1652140560000|2022-05-09 23:56:00|753.93|751.13|753.68|750.88|753.93|751.13|753.68|750.88|0
1652140580000|2022-05-09 23:56:20|753.81|751.01|753.81|751.01|753.81|751.01|753.81|751.01|0
1652140590000|2022-05-09 23:56:30|753.68|750.88|752.44|749.64|753.68|750.88|752.2|749.4|0
1652140600000|2022-05-09 23:56:40|752.32|749.52|752.2|749.4|752.32|749.52|751.95|749.15|0
1652140610000|2022-05-09 23:56:50|752.32|749.52|752.2|749.4|752.32|749.52|752.2|749.4|0
1652140620000|2022-05-09 23:57:00|752.44|749.64|751.95|749.15|752.44|749.64|751.95|749.15|0
1652140630000|2022-05-09 23:57:10|751.7|748.9|751.7|748.9|751.83|749.03|751.7|748.9|0
1652140640000|2022-05-09 23:57:20|751.83|749.03|751.83|749.03|751.95|749.15|751.83|749.03|0
1652140650000|2022-05-09 23:57:30|751.7|748.9|751.83|749.03|751.95|749.15|751.7|748.9|0
1652140660000|2022-05-09 23:57:40|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652140670000|2022-05-09 23:57:50|752.32|749.52|752.57|749.77|752.57|749.77|752.32|749.52|0
1652140680000|2022-05-09 23:58:00|752.44|749.64|752.44|749.64|752.69|749.89|752.44|749.64|0
1652140690000|2022-05-09 23:58:10|752.57|749.77|752.94|750.14|752.94|750.14|752.57|749.77|0
1652140700000|2022-05-09 23:58:20|753.07|750.27|753.31|750.51|753.31|750.51|753.07|750.27|0
1652140710000|2022-05-09 23:58:30|752.94|750.14|753.19|750.39|753.19|750.39|752.69|749.89|0
1652140720000|2022-05-09 23:58:40|753.31|750.51|753.19|750.39|753.31|750.51|753.19|750.39|0
1652140740000|2022-05-09 23:59:00|752.94|750.14|753.19|750.39|753.19|750.39|752.94|750.14|0
1652140760000|2022-05-09 23:59:20|752.94|750.14|752.57|749.77|752.94|750.14|752.57|749.77|0
1652140770000|2022-05-09 23:59:30|752.69|749.89|752.69|749.89|752.69|749.89|752.69|749.89|0
1652140790000|2022-05-09 23:59:50|752.57|749.77|752.94|750.14|752.94|750.14|752.57|749.77|0
1652140800000|2022-05-10 00:00:00|752.82|750.02|752.44|749.64|752.82|750.02|752.44|749.64|0
1652140810000|2022-05-10 00:00:10|752.2|749.4|752.44|749.64|752.44|749.64|752.2|749.4|0
1652140820000|2022-05-10 00:00:20|752.69|749.89|753.19|750.39|753.43|750.63|752.69|749.89|0
1652140830000|2022-05-10 00:00:30|753.43|750.63|753.56|750.76|753.68|750.88|753.43|750.63|0
1652140840000|2022-05-10 00:00:40|753.43|750.63|752.82|750.02|753.43|750.63|752.82|750.02|0
1652140850000|2022-05-10 00:00:50|753.07|750.27|753.43|750.63|753.43|750.63|753.07|750.27|0
1652140860000|2022-05-10 00:01:00|753.56|750.76|754.42|751.62|754.42|751.62|753.43|750.63|0
1652140870000|2022-05-10 00:01:10|754.3|751.5|754.55|751.75|754.55|751.75|754.18|751.38|0
1652140880000|2022-05-10 00:01:20|754.42|751.62|754.18|751.38|754.42|751.62|753.93|751.13|0
1652140890000|2022-05-10 00:01:30|753.93|751.13|754.67|751.87|754.67|751.87|753.93|751.13|0
1652140900000|2022-05-10 00:01:40|755.17|752.37|755.79|752.99|755.91|753.11|755.17|752.37|0
1652140910000|2022-05-10 00:01:50|755.91|753.11|756.16|753.36|756.16|753.36|755.79|752.99|0
1652140920000|2022-05-10 00:02:00|756.29|753.49|756.9|754.1|756.9|754.1|756.29|753.49|0
1652140930000|2022-05-10 00:02:10|757.28|754.48|757.4|754.6|757.4|754.6|757.03|754.23|0
1652140940000|2022-05-10 00:02:20|756.9|754.1|757.52|754.72|757.52|754.72|756.9|754.1|0
1652140950000|2022-05-10 00:02:30|757.15|754.35|757.03|754.23|757.15|754.35|757.03|754.23|0
1652140960000|2022-05-10 00:02:40|757.15|754.35|757.64|754.84|757.64|754.84|757.15|754.35|0
1652140970000|2022-05-10 00:02:50|757.77|754.97|757.89|755.09|758.39|755.59|757.77|754.97|0
1652140980000|2022-05-10 00:03:00|758.14|755.34|757.52|754.72|758.14|755.34|757.52|754.72|0
1652140990000|2022-05-10 00:03:10|757.64|754.84|757.4|754.6|757.64|754.84|757.15|754.35|0
1652141000000|2022-05-10 00:03:20|757.64|754.84|758.14|755.34|758.14|755.34|757.64|754.84|0
1652141010000|2022-05-10 00:03:30|758.63|755.83|758.76|755.96|758.76|755.96|758.63|755.83|0
1652141020000|2022-05-10 00:03:40|758.88|756.08|758.39|755.59|758.88|756.08|758.39|755.59|0
1652141030000|2022-05-10 00:03:50|757.89|755.09|758.14|755.34|758.14|755.34|757.64|754.84|0
1652141040000|2022-05-10 00:04:00|757.89|755.09|758.14|755.34|758.27|755.47|757.89|755.09|0
1652141050000|2022-05-10 00:04:10|758.02|755.22|758.88|756.08|758.88|756.08|758.02|755.22|0
1652141060000|2022-05-10 00:04:20|759.13|756.33|758.88|756.08|759.38|756.58|758.88|756.08|0
1652141070000|2022-05-10 00:04:30|758.63|755.83|758.88|756.08|758.88|756.08|758.39|755.59|0
1652141080000|2022-05-10 00:04:40|759.26|756.46|759.38|756.58|759.38|756.58|759.26|756.46|0
1652141090000|2022-05-10 00:04:50|759.13|756.33|759.13|756.33|759.13|756.33|758.88|756.08|0
1652141100000|2022-05-10 00:05:00|759.01|756.21|758.88|756.08|759.01|756.21|758.76|755.96|0
1652141110000|2022-05-10 00:05:10|759.01|756.21|759.13|756.33|759.13|756.33|759.01|756.21|0
1652141120000|2022-05-10 00:05:20|759.01|756.21|759.13|756.33|759.13|756.33|759.01|756.21|0
1652141130000|2022-05-10 00:05:30|758.88|756.08|759.38|756.58|759.38|756.58|758.88|756.08|0
1652141140000|2022-05-10 00:05:40|759.62|756.82|759.87|757.07|759.87|757.07|759.62|756.82|0
1652141150000|2022-05-10 00:05:50|760|757.2|760.37|757.57|760.86|758.06|760|757.2|0
1652141160000|2022-05-10 00:06:00|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1652141170000|2022-05-10 00:06:10|760.25|757.45|760.12|757.32|760.37|757.57|760.12|757.32|0
1652141180000|2022-05-10 00:06:20|760.37|757.57|761.36|758.56|761.36|758.56|760.37|757.57|0
1652141190000|2022-05-10 00:06:30|761.11|758.31|760.99|758.19|761.11|758.31|760.86|758.06|0
1652141200000|2022-05-10 00:06:40|760.86|758.06|760.62|757.82|760.86|758.06|760.62|757.82|0
1652141210000|2022-05-10 00:06:50|760.5|757.7|759.62|756.82|760.5|757.7|759.62|756.82|0
1652141220000|2022-05-10 00:07:00|759.75|756.95|760.62|757.82|760.62|757.82|759.75|756.95|0
1652141230000|2022-05-10 00:07:10|760.86|758.06|761.24|758.44|761.24|758.44|760.86|758.06|0
1652141240000|2022-05-10 00:07:20|761.11|758.31|761.11|758.31|761.24|758.44|761.11|758.31|0
1652141250000|2022-05-10 00:07:30|761.36|758.56|760.86|758.06|761.61|758.81|760.86|758.06|0
1652141260000|2022-05-10 00:07:40|760.62|757.82|760.62|757.82|760.62|757.82|760.62|757.82|0
1652141270000|2022-05-10 00:07:50|761.11|758.31|760.12|757.32|761.11|758.31|760.12|757.32|0
1652141280000|2022-05-10 00:08:00|759.75|756.95|759.75|756.95|760.12|757.32|759.75|756.95|0
1652141290000|2022-05-10 00:08:10|760|757.2|759.62|756.82|760|757.2|759.62|756.82|0
1652141300000|2022-05-10 00:08:20|759.51|756.71|759.38|756.58|759.51|756.71|759.38|756.58|0
1652141310000|2022-05-10 00:08:30|759.62|756.82|759.26|756.46|759.62|756.82|759.26|756.46|0
1652141320000|2022-05-10 00:08:40|759.38|756.58|759.38|756.58|759.62|756.82|759.38|756.58|0
1652141330000|2022-05-10 00:08:50|759.26|756.46|759.26|756.46|759.26|756.46|759.13|756.33|0
1652141340000|2022-05-10 00:09:00|759.13|756.33|759.87|757.07|759.87|757.07|759.13|756.33|0
1652141350000|2022-05-10 00:09:10|759.75|756.95|759.75|756.95|759.87|757.07|759.75|756.95|0
1652141360000|2022-05-10 00:09:20|759.62|756.82|759.26|756.46|759.62|756.82|758.88|756.08|0
1652141370000|2022-05-10 00:09:30|759.51|756.71|759.62|756.82|759.87|757.07|759.51|756.71|0
1652141380000|2022-05-10 00:09:40|759.87|757.07|761.11|758.31|761.11|758.31|759.87|757.07|0
1652141390000|2022-05-10 00:09:50|761.36|758.56|761.61|758.81|761.61|758.81|761.24|758.44|0
1652141400000|2022-05-10 00:10:00|761.11|758.31|761.61|758.81|761.61|758.81|761.11|758.31|0
1652141410000|2022-05-10 00:10:10|762.1|759.3|762.23|759.43|762.35|759.55|762.1|759.3|0
1652141420000|2022-05-10 00:10:20|762.73|759.93|763.59|760.79|763.59|760.79|762.1|759.3|0
1652141430000|2022-05-10 00:10:30|763.34|760.54|765.32|762.52|765.32|762.52|763.34|760.54|0
1652141440000|2022-05-10 00:10:40|765.57|762.77|765.95|763.15|765.95|763.15|765.08|762.28|0
1652141450000|2022-05-10 00:10:50|767.55|764.75|767.93|765.13|768.43|765.63|767.55|764.75|0
1652141460000|2022-05-10 00:11:00|767.8|765|768.05|765.25|768.05|765.25|767.8|765|0
1652141470000|2022-05-10 00:11:10|767.55|764.75|767.8|765|767.8|765|767.44|764.64|0
1652141480000|2022-05-10 00:11:20|768.05|765.25|767.55|764.75|768.18|765.38|767.55|764.75|0
1652141490000|2022-05-10 00:11:30|767.31|764.51|767.55|764.75|767.55|764.75|767.06|764.26|0
1652141500000|2022-05-10 00:11:40|767.68|764.88|767.31|764.51|767.68|764.88|767.31|764.51|0
1652141510000|2022-05-10 00:11:50|767.55|764.75|767.55|764.75|767.55|764.75|767.31|764.51|0
1652141520000|2022-05-10 00:12:00|768.05|765.25|768.68|765.88|768.79|765.99|768.05|765.25|0
1652141530000|2022-05-10 00:12:10|768.79|765.99|769.04|766.24|769.17|766.37|768.79|765.99|0
1652141540000|2022-05-10 00:12:20|768.68|765.88|768.3|765.5|768.68|765.88|768.3|765.5|0
1652141550000|2022-05-10 00:12:30|768.05|765.25|768.68|765.88|768.68|765.88|768.05|765.25|0
1652141560000|2022-05-10 00:12:40|768.3|765.5|767.8|765|768.3|765.5|767.8|765|0
1652141570000|2022-05-10 00:12:50|767.93|765.13|768.05|765.25|768.3|765.5|767.93|765.13|0
1652141580000|2022-05-10 00:13:00|768.33|764.97|768.08|764.72|768.33|764.97|768.08|764.72|0
1652141590000|2022-05-10 00:13:10|767.83|764.47|768.08|764.72|768.33|764.97|767.83|764.47|0
1652141600000|2022-05-10 00:13:20|768.21|764.85|768.33|764.97|768.83|765.47|768.21|764.85|0
1652141610000|2022-05-10 00:13:30|768.46|765.1|768.58|765.22|768.83|765.47|768.46|765.1|0
1652141620000|2022-05-10 00:13:40|768.33|764.97|767.59|764.23|768.33|764.97|767.59|764.23|0
1652141630000|2022-05-10 00:13:50|768.21|764.85|767.83|764.47|768.21|764.85|767.83|764.47|0
1652141640000|2022-05-10 00:14:00|767.59|764.23|768.21|764.85|768.33|764.97|767.59|764.23|0
1652141650000|2022-05-10 00:14:10|768.33|764.97|768.71|765.35|768.71|765.35|768.08|764.72|0
1652141660000|2022-05-10 00:14:20|769.07|765.71|769.07|765.71|769.07|765.71|769.07|765.71|0
1652141670000|2022-05-10 00:14:30|769.32|765.96|769.07|765.71|769.32|765.96|769.07|765.71|0
1652141680000|2022-05-10 00:14:40|769.82|766.46|769.57|766.21|769.82|766.46|769.32|765.96|0
1652141690000|2022-05-10 00:14:50|772.05|768.69|772.67|769.31|772.67|769.31|772.05|768.69|0
1652141700000|2022-05-10 00:15:00|772.79|769.43|775.52|772.16|775.52|772.16|772.79|769.43|0
1652141710000|2022-05-10 00:15:10|775.27|771.91|775.27|771.91|775.27|771.91|774.78|771.42|0
1652141720000|2022-05-10 00:15:20|775.52|772.16|776.51|773.15|776.51|773.15|775.52|772.16|0
1652141730000|2022-05-10 00:15:30|779.99|776.63|780.24|776.88|780.24|776.88|779.99|776.63|0
1652141740000|2022-05-10 00:15:40|780.73|777.37|780.73|777.37|780.73|777.37|780.24|776.88|0
1652141750000|2022-05-10 00:15:50|780.24|776.88|779.74|776.38|780.37|777.01|779.74|776.38|0
1652141760000|2022-05-10 00:16:00|780.98|777.62|786.44|783.08|786.44|783.08|780.98|777.62|0
1652141770000|2022-05-10 00:16:10|786.19|782.83|785.08|781.72|786.19|782.83|785.08|781.72|0
1652141780000|2022-05-10 00:16:20|784.46|781.1|786.69|783.33|786.69|783.33|784.46|781.1|0
1652141790000|2022-05-10 00:16:30|786.44|783.08|786.94|783.58|787.19|783.83|786.44|783.08|0
1652141800000|2022-05-10 00:16:40|790.41|787.05|788.14|784.78|790.41|787.05|787.68|784.32|0
1652141810000|2022-05-10 00:16:50|788.26|784.9|785.03|781.67|788.26|784.9|785.03|781.67|0
1652141820000|2022-05-10 00:17:00|785.78|782.42|785.28|781.92|785.78|782.42|784.66|781.3|0
1652141830000|2022-05-10 00:17:10|785.66|782.3|786.02|782.66|786.02|782.66|785.41|782.05|0
1652141840000|2022-05-10 00:17:20|784.29|780.93|785.53|782.17|785.53|782.17|784.29|780.93|0
1652141850000|2022-05-10 00:17:30|785.78|782.42|785.66|782.3|785.9|782.54|785.66|782.3|0
1652141860000|2022-05-10 00:17:40|785.53|782.17|786.52|783.16|786.52|783.16|784.66|781.3|0
1652141870000|2022-05-10 00:17:50|787.51|784.15|787.02|783.66|787.51|784.15|786.77|783.41|0
1652141880000|2022-05-10 00:18:00|787.76|784.4|787.14|783.78|787.76|784.4|787.14|783.78|0
1652141890000|2022-05-10 00:18:10|787.26|783.9|786.52|783.16|787.26|783.9|786.27|782.91|0
1652141900000|2022-05-10 00:18:20|786.77|783.41|786.52|783.16|787.26|783.9|786.52|783.16|0
1652141910000|2022-05-10 00:18:30|787.51|784.15|787.39|784.03|787.51|784.15|787.39|784.03|0
1652141920000|2022-05-10 00:18:40|787.26|783.9|786.02|782.66|787.26|783.9|786.02|782.66|0
1652141930000|2022-05-10 00:18:50|784.78|781.42|785.78|782.42|785.78|782.42|784.78|781.42|0
1652141940000|2022-05-10 00:19:00|786.15|782.79|786.77|783.41|786.77|783.41|786.02|782.66|0
1652141950000|2022-05-10 00:19:10|786.15|782.79|786.02|782.66|786.15|782.79|785.53|782.17|0
1652141960000|2022-05-10 00:19:20|786.27|782.91|785.77|782.41|786.52|783.16|785.66|782.3|0
1652141970000|2022-05-10 00:19:30|785.66|782.3|785.53|782.17|785.9|782.54|785.53|782.17|0
1652141980000|2022-05-10 00:19:40|785.77|782.41|786.27|782.91|786.27|782.91|785.77|782.41|0
1652141990000|2022-05-10 00:19:50|786.4|783.04|786.27|782.91|786.4|783.04|786.27|782.91|0
1652142000000|2022-05-10 00:20:00|785.66|782.3|788.5|785.14|788.5|785.14|785.66|782.3|0
1652142010000|2022-05-10 00:20:10|789|785.64|788.26|784.9|789.25|785.89|788.26|784.9|0
1652142020000|2022-05-10 00:20:20|788.5|785.14|788.01|784.65|788.5|785.14|788.01|784.65|0
1652142030000|2022-05-10 00:20:30|787.76|784.4|788.5|785.14|788.5|785.14|787.76|784.4|0
1652142040000|2022-05-10 00:20:40|788.38|785.02|788.75|785.39|788.75|785.39|788.38|785.02|0
1652142050000|2022-05-10 00:20:50|788.63|785.27|788.01|784.65|788.75|785.39|788.01|784.65|0
1652142060000|2022-05-10 00:21:00|787.64|784.28|787.26|783.9|788.01|784.65|787.26|783.9|0
1652142070000|2022-05-10 00:21:10|786.77|783.41|786.4|783.04|786.77|783.41|786.4|783.04|0
1652142080000|2022-05-10 00:21:20|785.66|782.3|786.4|783.04|786.52|783.16|785.66|782.3|0
1652142090000|2022-05-10 00:21:30|785.8|782.44|785.55|782.19|786.05|782.69|785.55|782.19|0
1652142100000|2022-05-10 00:21:40|785.31|781.95|784.31|780.95|785.31|781.95|784.31|780.95|0
1652142110000|2022-05-10 00:21:50|784.44|781.08|784.44|781.08|784.56|781.2|784.44|781.08|0
1652142120000|2022-05-10 00:22:00|783.82|780.46|784.07|780.71|784.31|780.95|783.82|780.46|0
1652142130000|2022-05-10 00:22:10|784.31|780.95|784.81|781.45|784.81|781.45|784.31|780.95|0
1652142140000|2022-05-10 00:22:20|784.94|781.58|784.56|781.2|785.31|781.95|784.56|781.2|0
1652142150000|2022-05-10 00:22:30|784.31|780.95|784.94|781.58|784.94|781.58|784.31|780.95|0
1652142160000|2022-05-10 00:22:40|785.06|781.7|784.94|781.58|785.06|781.7|784.56|781.2|0
1652142170000|2022-05-10 00:22:50|785.06|781.7|784.56|781.2|785.06|781.7|784.56|781.2|0
1652142180000|2022-05-10 00:23:00|785.06|781.7|785.83|782.47|786.3|782.94|785.06|781.7|0
1652142190000|2022-05-10 00:23:10|785.34|781.98|784.59|781.23|785.34|781.98|784.59|781.23|0
1652142200000|2022-05-10 00:23:20|784.97|781.61|785.09|781.73|785.09|781.73|784.84|781.48|0
1652142210000|2022-05-10 00:23:30|784.59|781.23|784.59|781.23|784.84|781.48|784.59|781.23|0
1652142220000|2022-05-10 00:23:40|784.84|781.48|784.59|781.23|784.84|781.48|784.59|781.23|0
1652142230000|2022-05-10 00:23:50|784.1|780.74|783.6|780.24|784.1|780.74|783.6|780.24|0
1652142240000|2022-05-10 00:24:00|783.48|780.12|783.6|780.24|783.6|780.24|783.35|779.99|0
1652142250000|2022-05-10 00:24:10|783.85|780.49|783.6|780.24|783.85|780.49|783.6|780.24|0
1652142260000|2022-05-10 00:24:20|784.24|780.6|783.99|780.35|784.24|780.6|783.99|780.35|0
1652142270000|2022-05-10 00:24:30|784.12|780.48|784.73|781.09|784.73|781.09|784.12|780.48|0
1652142280000|2022-05-10 00:24:40|784.48|780.84|783.99|780.35|784.48|780.84|783.99|780.35|0
1652142290000|2022-05-10 00:24:50|784.24|780.6|784.73|781.09|784.73|781.09|784.24|780.6|0
1652142300000|2022-05-10 00:25:00|784.98|781.34|784.73|781.09|785.48|781.84|784.73|781.09|0
1652142310000|2022-05-10 00:25:10|784.48|780.84|784.48|780.84|784.61|780.97|784.24|780.6|0
1652142320000|2022-05-10 00:25:20|783.99|780.35|784.73|781.09|784.73|781.09|783.99|780.35|0
1652142330000|2022-05-10 00:25:30|784.36|780.72|784.12|780.48|784.61|780.97|784.12|780.48|0
1652142340000|2022-05-10 00:25:40|784.24|780.6|784.12|780.48|784.24|780.6|783.99|780.35|0
1652142350000|2022-05-10 00:25:50|783.87|780.23|783.74|780.1|783.87|780.23|783.49|779.85|0
1652142360000|2022-05-10 00:26:00|783.99|780.35|783.87|780.23|784.24|780.6|783.87|780.23|0
1652142370000|2022-05-10 00:26:10|783.74|780.1|783.49|779.85|783.74|780.1|783.49|779.85|0
1652142380000|2022-05-10 00:26:20|783.24|779.6|784.24|780.6|784.24|780.6|783.24|779.6|0
1652142390000|2022-05-10 00:26:30|784.36|780.72|784.48|780.84|784.48|780.84|784.12|780.48|0
1652142400000|2022-05-10 00:26:40|783.99|780.35|783.74|780.1|783.99|780.35|783.49|779.85|0
1652142410000|2022-05-10 00:26:50|783.99|780.35|784.48|780.84|784.48|780.84|783|779.36|0
1652142420000|2022-05-10 00:27:00|784.24|780.6|784.24|780.6|784.24|780.6|784.24|780.6|0
1652142430000|2022-05-10 00:27:10|783.99|780.35|783.49|779.85|783.99|780.35|783.24|779.6|0
1652142440000|2022-05-10 00:27:20|783|779.36|782.25|778.61|783|779.36|782.25|778.61|0
1652142450000|2022-05-10 00:27:30|783.99|780.35|783.99|780.35|783.99|780.35|783.49|779.85|0
1652142460000|2022-05-10 00:27:40|783.74|780.1|783|779.36|783.74|780.1|783|779.36|0
1652142470000|2022-05-10 00:27:50|782.25|778.61|781.76|778.12|782.38|778.74|781.76|778.12|0
1652142480000|2022-05-10 00:28:00|782|778.36|782.13|778.49|782.13|778.49|781.89|778.25|0
1652142490000|2022-05-10 00:28:10|782.38|778.74|783.24|779.6|783.24|779.6|782.38|778.74|0
1652142500000|2022-05-10 00:28:20|783.37|779.73|783.49|779.85|783.49|779.85|783.24|779.6|0
1652142510000|2022-05-10 00:28:30|783.74|780.1|783|779.36|783.74|780.1|783|779.36|0
1652142520000|2022-05-10 00:28:40|783.24|779.6|783.24|779.6|783.24|779.6|782.63|778.99|0
1652142530000|2022-05-10 00:28:50|783.62|779.98|783.99|780.35|783.99|780.35|783.62|779.98|0
1652142540000|2022-05-10 00:29:00|784.24|780.6|785.23|781.59|785.23|781.59|784.24|780.6|0
1652142550000|2022-05-10 00:29:10|785.72|782.08|785.85|782.21|786.22|782.58|785.47|781.83|0
1652142560000|2022-05-10 00:29:20|785.97|782.33|785.47|781.83|785.97|782.33|785.47|781.83|0
1652142570000|2022-05-10 00:29:30|784.73|781.09|784.24|780.6|784.73|781.09|784.24|780.6|0
1652142580000|2022-05-10 00:29:40|784.48|780.84|784.48|780.84|784.48|780.84|784.36|780.72|0
1652142590000|2022-05-10 00:29:50|784.73|781.09|784.24|780.6|784.73|781.09|784.12|780.48|0
1652142600000|2022-05-10 00:30:00|783.37|779.73|783.24|779.6|783.99|780.35|783.24|779.6|0
1652142610000|2022-05-10 00:30:10|783.12|779.48|782.63|778.99|783.12|779.48|782|778.36|0
1652142620000|2022-05-10 00:30:20|782.5|778.86|782.5|778.86|782.63|778.99|782.25|778.61|0
1652142630000|2022-05-10 00:30:30|782.38|778.74|782.75|779.11|782.75|779.11|782.38|778.74|0
1652142640000|2022-05-10 00:30:40|783.37|779.73|783.49|779.85|783.49|779.85|782.75|779.11|0
1652142650000|2022-05-10 00:30:50|783.37|779.73|783|779.36|783.37|779.73|783|779.36|0
1652142660000|2022-05-10 00:31:00|782.5|778.86|783.49|779.85|783.49|779.85|782.5|778.86|0
1652142670000|2022-05-10 00:31:10|783.62|779.98|784.24|780.6|784.24|780.6|783.62|779.98|0
1652142680000|2022-05-10 00:31:20|783|779.36|783.24|779.6|783.37|779.73|783|779.36|0
1652142690000|2022-05-10 00:31:30|782.75|779.11|782.25|778.61|782.75|779.11|782.25|778.61|0
1652142700000|2022-05-10 00:31:40|782.5|778.86|781.51|777.87|782.5|778.86|781.51|777.87|0
1652142710000|2022-05-10 00:31:50|780.52|776.88|779.53|775.89|781.01|777.37|779.53|775.89|0
1652142720000|2022-05-10 00:32:00|780.15|776.51|780.76|777.12|780.76|777.12|780.15|776.51|0
1652142730000|2022-05-10 00:32:10|781.64|778|781.76|778.12|781.76|778.12|781.51|777.87|0
1652142740000|2022-05-10 00:32:20|781.64|778|782.5|778.86|782.75|779.11|781.64|778|0
1652142750000|2022-05-10 00:32:30|782.25|778.61|780.89|777.25|782.5|778.86|780.89|777.25|0
1652142760000|2022-05-10 00:32:40|781.64|778|780.52|776.88|781.64|778|780.52|776.88|0
1652142770000|2022-05-10 00:32:50|780.27|776.63|780.27|776.63|780.27|776.63|780.02|776.38|0
1652142780000|2022-05-10 00:33:00|780.4|776.76|781.26|777.62|781.26|777.62|780.15|776.51|0
1652142790000|2022-05-10 00:33:10|781.64|778|781.39|777.75|781.64|778|781.39|777.75|0
1652142800000|2022-05-10 00:33:20|781.26|777.62|781.76|778.12|781.76|778.12|781.26|777.62|0
1652142810000|2022-05-10 00:33:30|781.51|777.87|781.76|778.12|782|778.36|781.51|777.87|0
1652142820000|2022-05-10 00:33:40|781.51|777.87|781.26|777.62|781.64|778|781.26|777.62|0
1652142830000|2022-05-10 00:33:50|781.01|777.37|780.89|777.25|781.01|777.37|780.76|777.12|0
1652142840000|2022-05-10 00:34:00|780.52|776.88|780.27|776.63|780.52|776.88|780.02|776.38|0
1652142850000|2022-05-10 00:34:10|780.52|776.88|779.9|776.26|780.52|776.88|779.9|776.26|0
1652142860000|2022-05-10 00:34:20|779.28|775.64|779.41|775.77|779.53|775.89|779.16|775.52|0
1652142870000|2022-05-10 00:34:30|780.27|776.63|780.15|776.51|780.27|776.63|780.02|776.38|0
1652142880000|2022-05-10 00:34:40|780.65|777.01|780.4|776.76|780.65|777.01|780.4|776.76|0
1652142890000|2022-05-10 00:34:50|780.02|776.38|779.65|776.01|780.02|776.38|779.53|775.89|0
1652142900000|2022-05-10 00:35:00|779.28|775.64|779.9|776.26|779.9|776.26|779.16|775.52|0
1652142910000|2022-05-10 00:35:10|779.41|775.77|779.03|775.39|779.9|776.26|779.03|775.39|0
1652142920000|2022-05-10 00:35:20|780.4|776.76|780.4|776.76|780.4|776.76|780.27|776.63|0
1652142930000|2022-05-10 00:35:30|780.76|777.12|781.01|777.37|781.01|777.37|780.4|776.76|0
1652142940000|2022-05-10 00:35:40|780.4|776.76|780.02|776.38|780.4|776.76|779.9|776.26|0
1652142950000|2022-05-10 00:35:50|779.77|776.13|779.53|775.89|779.77|776.13|779.03|775.39|0
1652142960000|2022-05-10 00:36:00|779.28|775.64|779.28|775.64|779.41|775.77|779.28|775.64|0
1652142970000|2022-05-10 00:36:10|779.53|775.89|778.04|774.4|779.53|775.89|777.79|774.15|0
1652142980000|2022-05-10 00:36:20|778.29|774.65|777.79|774.15|778.29|774.65|777.79|774.15|0
1652142990000|2022-05-10 00:36:30|777.29|773.65|777.92|774.28|778.53|774.89|777.29|773.65|0
1652143000000|2022-05-10 00:36:40|777.54|773.9|777.79|774.15|777.79|774.15|777.54|773.9|0
1652143010000|2022-05-10 00:36:50|777.92|774.28|778.66|775.02|778.66|775.02|777.92|774.28|0
1652143020000|2022-05-10 00:37:00|778.17|774.53|778.29|774.65|778.29|774.65|777.92|774.28|0
1652143030000|2022-05-10 00:37:10|778.53|774.89|779.28|775.64|779.28|775.64|778.53|774.89|0
1652143040000|2022-05-10 00:37:20|779.53|775.89|779.53|775.89|779.53|775.89|779.41|775.77|0
1652143050000|2022-05-10 00:37:30|779.03|775.39|779.41|775.77|779.41|775.77|779.03|775.39|0
1652143060000|2022-05-10 00:37:40|779.53|775.89|779.77|776.13|779.77|776.13|779.53|775.89|0
1652143070000|2022-05-10 00:37:50|780.02|776.38|780.02|776.38|780.02|776.38|779.77|776.13|0
1652143080000|2022-05-10 00:38:00|779.77|776.13|779.53|775.89|779.77|776.13|779.53|775.89|0
1652143090000|2022-05-10 00:38:10|779.77|776.13|779.53|775.89|780.02|776.38|779.53|775.89|0
1652143100000|2022-05-10 00:38:20|780.4|776.76|781.26|777.62|781.26|777.62|780.4|776.76|0
1652143110000|2022-05-10 00:38:30|781.51|777.87|781.64|778|781.64|778|781.51|777.87|0
1652143120000|2022-05-10 00:38:40|781.76|778.12|781.51|777.87|782|778.36|781.51|777.87|0
1652143130000|2022-05-10 00:38:50|781.26|777.62|780.76|777.12|781.51|777.87|780.76|777.12|0
1652143140000|2022-05-10 00:39:00|780.52|776.88|780.27|776.63|780.76|777.12|780.27|776.63|0
1652143150000|2022-05-10 00:39:10|781.76|778.12|781.64|778|782|778.36|781.64|778|0
1652143160000|2022-05-10 00:39:20|781.39|777.75|781.39|777.75|781.51|777.87|781.26|777.62|0
1652143170000|2022-05-10 00:39:30|781.51|777.87|781.76|778.12|781.76|778.12|781.51|777.87|0
1652143180000|2022-05-10 00:39:40|782.25|778.61|782|778.36|782.25|778.61|782|778.36|0
1652143190000|2022-05-10 00:39:50|782.5|778.86|782.25|778.61|782.5|778.86|782.25|778.61|0
1652143200000|2022-05-10 00:40:00|782|778.36|782|778.36|782.25|778.61|782|778.36|0
1652143210000|2022-05-10 00:40:10|781.88|778.24|781.76|778.12|781.88|778.24|781.76|778.12|0
1652143220000|2022-05-10 00:40:20|782|778.36|781.39|777.75|782|778.36|781.39|777.75|0
1652143230000|2022-05-10 00:40:30|781.01|777.37|781.88|778.24|781.88|778.24|781.01|777.37|0
1652143240000|2022-05-10 00:40:40|782.25|778.61|781.76|778.12|782.25|778.61|781.76|778.12|0
1652143250000|2022-05-10 00:40:50|781.51|777.87|781.76|778.12|781.76|778.12|781.51|777.87|0
1652143260000|2022-05-10 00:41:00|781.51|777.87|781.01|777.37|781.51|777.87|781.01|777.37|0
1652143270000|2022-05-10 00:41:10|781.76|778.12|783.24|779.6|783.24|779.6|781.76|778.12|0
1652143280000|2022-05-10 00:41:20|783.37|779.73|783.74|780.1|783.74|780.1|783.24|779.6|0
1652143290000|2022-05-10 00:41:30|783.99|780.35|784.36|780.72|784.48|780.84|783.99|780.35|0
1652143300000|2022-05-10 00:41:40|784.48|780.84|784.98|781.34|785.23|781.59|784.48|780.84|0
1652143310000|2022-05-10 00:41:50|784.73|781.09|784.23|780.59|784.73|781.09|783.99|780.35|0
1652143320000|2022-05-10 00:42:00|784.61|780.97|785.23|781.59|785.23|781.59|784.61|780.97|0
1652143330000|2022-05-10 00:42:10|785.47|781.83|785.23|781.59|785.47|781.83|785.23|781.59|0
1652143340000|2022-05-10 00:42:20|785.47|781.83|784.73|781.09|785.47|781.83|784.73|781.09|0
1652143350000|2022-05-10 00:42:30|784.23|780.59|784.36|780.72|784.48|780.84|784.23|780.59|0
1652143360000|2022-05-10 00:42:40|783.49|779.85|783.49|779.85|783.49|779.85|783.24|779.6|0
1652143370000|2022-05-10 00:42:50|783.62|779.98|783.37|779.73|783.62|779.98|783.24|779.6|0
1652143380000|2022-05-10 00:43:00|782.99|779.35|782.99|779.35|782.99|779.35|782.88|779.24|0
1652143390000|2022-05-10 00:43:10|782.75|779.11|782.5|778.86|782.75|779.11|782.5|778.86|0
1652143400000|2022-05-10 00:43:20|781.76|778.12|781.76|778.12|781.76|778.12|781.51|777.87|0
1652143410000|2022-05-10 00:43:30|781.51|777.87|781.64|778|781.64|778|781.51|777.87|0
1652143420000|2022-05-10 00:43:40|781.51|777.87|780.27|776.63|781.51|777.87|780.27|776.63|0
1652143430000|2022-05-10 00:43:50|780.02|776.38|780.52|776.88|780.52|776.88|780.02|776.38|0
1652143440000|2022-05-10 00:44:00|780.64|777|781.01|777.37|781.01|777.37|780.52|776.88|0
1652143450000|2022-05-10 00:44:10|781.26|777.62|780.76|777.12|781.26|777.62|780.76|777.12|0
1652143460000|2022-05-10 00:44:20|780.02|776.38|779.77|776.13|780.02|776.38|779.52|775.88|0
1652143470000|2022-05-10 00:44:30|779.65|776.01|780.27|776.63|780.52|776.88|779.65|776.01|0
1652143480000|2022-05-10 00:44:40|779.52|775.88|778.78|775.14|779.77|776.13|778.78|775.14|0
1652143490000|2022-05-10 00:44:50|778.91|775.27|778.17|774.53|778.91|775.27|777.92|774.28|0
1652143500000|2022-05-10 00:45:00|778.29|774.65|778.78|775.14|778.78|775.14|778.04|774.4|0
1652143510000|2022-05-10 00:45:10|779.41|775.77|779.03|775.39|779.41|775.77|779.03|775.39|0
1652143520000|2022-05-10 00:45:20|777.54|773.9|778.66|775.02|778.78|775.14|777.54|773.9|0
1652143530000|2022-05-10 00:45:30|778.78|775.14|778.04|774.4|778.78|775.14|778.04|774.4|0
1652143540000|2022-05-10 00:45:40|778.29|774.65|778.29|774.65|778.29|774.65|778.29|774.65|0
1652143550000|2022-05-10 00:45:50|778.53|774.89|777.79|774.15|778.66|775.02|777.79|774.15|0
1652143560000|2022-05-10 00:46:00|778.29|774.65|778.29|774.65|778.29|774.65|777.79|774.15|0
1652143570000|2022-05-10 00:46:10|778.41|774.77|778.29|774.65|778.66|775.02|778.29|774.65|0
1652143580000|2022-05-10 00:46:20|778.53|774.89|779.28|775.64|779.28|775.64|778.53|774.89|0
1652143590000|2022-05-10 00:46:30|779.16|775.52|780.02|776.38|780.02|776.38|779.03|775.39|0
1652143600000|2022-05-10 00:46:40|780.27|776.63|780.15|776.51|780.27|776.63|780.15|776.51|0
1652143610000|2022-05-10 00:46:50|780.27|776.63|779.77|776.13|780.27|776.63|779.77|776.13|0
1652143620000|2022-05-10 00:47:00|779.52|775.88|780.02|776.38|780.02|776.38|779.52|775.88|0
1652143630000|2022-05-10 00:47:10|780.27|776.63|780.4|776.76|780.4|776.76|780.02|776.38|0
1652143640000|2022-05-10 00:47:20|780.52|776.88|780.64|777|780.89|777.25|780.52|776.88|0
1652143650000|2022-05-10 00:47:30|780.52|776.88|780.64|777|780.64|777|780.52|776.88|0
1652143660000|2022-05-10 00:47:40|780.27|776.63|781.01|777.37|781.01|777.37|780.27|776.63|0
1652143670000|2022-05-10 00:47:50|780.76|777.12|780.64|777|780.76|777.12|780.64|777|0
1652143680000|2022-05-10 00:48:00|780.27|776.63|780.52|776.88|780.52|776.88|780.02|776.38|0
1652143690000|2022-05-10 00:48:10|780.64|777|781.51|777.87|781.64|778|780.64|777|0
1652143700000|2022-05-10 00:48:20|781.26|777.62|781.01|777.37|781.26|777.62|781.01|777.37|0
1652143710000|2022-05-10 00:48:30|781.64|778|782.38|778.74|782.38|778.74|781.51|777.87|0
1652143720000|2022-05-10 00:48:40|782.5|778.86|782.25|778.61|782.5|778.86|782.25|778.61|0
1652143730000|2022-05-10 00:48:50|782.5|778.86|782.75|779.11|782.75|779.11|782.5|778.86|0
1652143740000|2022-05-10 00:49:00|782.99|779.35|782.99|779.35|782.99|779.35|782.88|779.24|0
1652143750000|2022-05-10 00:49:10|782.75|779.11|782.63|778.99|782.75|779.11|782.5|778.86|0
1652143760000|2022-05-10 00:49:20|782.75|779.11|782.5|778.86|782.75|779.11|782.5|778.86|0
1652143770000|2022-05-10 00:49:30|782.75|779.11|783.24|779.6|783.24|779.6|782.75|779.11|0
1652143780000|2022-05-10 00:49:40|782.88|779.24|783.24|779.6|783.24|779.6|782.88|779.24|0
1652143790000|2022-05-10 00:49:50|783.12|779.48|783.24|779.6|783.24|779.6|783.12|779.48|0
1652143800000|2022-05-10 00:50:00|782.99|779.35|783.49|779.85|783.62|779.98|782.99|779.35|0
1652143810000|2022-05-10 00:50:10|783.24|779.6|781.51|777.87|783.24|779.6|781.51|777.87|0
1652143820000|2022-05-10 00:50:20|781.01|777.37|781.26|777.62|781.26|777.62|781.01|777.37|0
1652143830000|2022-05-10 00:50:30|781.51|777.87|781.39|777.75|781.51|777.87|781.01|777.37|0
1652143840000|2022-05-10 00:50:40|781.26|777.62|781.01|777.37|781.26|777.62|781.01|777.37|0
1652143850000|2022-05-10 00:50:50|780.76|777.12|781.01|777.37|781.01|777.37|780.76|777.12|0
1652143860000|2022-05-10 00:51:00|781.14|777.5|780.52|776.88|781.26|777.62|780.52|776.88|0
1652143870000|2022-05-10 00:51:10|780.64|777|781.64|778|781.64|778|780.64|777|0
1652143880000|2022-05-10 00:51:20|781.75|778.11|781.64|778|781.75|778.11|781.51|777.87|0
1652143890000|2022-05-10 00:51:30|781.75|778.11|782.5|778.86|782.75|779.11|781.75|778.11|0
1652143900000|2022-05-10 00:51:40|783.12|779.48|783.74|780.1|783.74|780.1|782.99|779.35|0
1652143910000|2022-05-10 00:51:50|783.99|780.35|783.99|780.35|784.23|780.59|783.99|780.35|0
1652143920000|2022-05-10 00:52:00|783.74|780.1|783.74|780.1|783.87|780.23|783.74|780.1|0
1652143930000|2022-05-10 00:52:10|782.99|779.35|783.12|779.48|783.12|779.48|782.5|778.86|0
1652143940000|2022-05-10 00:52:20|783.49|779.85|783.24|779.6|783.49|779.85|783.24|779.6|0
1652143950000|2022-05-10 00:52:30|783.12|779.48|783.49|779.85|783.49|779.85|783.12|779.48|0
1652143960000|2022-05-10 00:52:40|783.87|780.23|784.36|780.72|784.36|780.72|783.87|780.23|0
1652143970000|2022-05-10 00:52:50|784.23|780.59|784.23|780.59|784.23|780.59|784.23|780.59|0
1652143980000|2022-05-10 00:53:00|783.99|780.35|784.23|780.59|784.23|780.59|783.99|780.35|0
1652143990000|2022-05-10 00:53:10|784.48|780.84|784.73|781.09|784.73|781.09|784.48|780.84|0
1652144000000|2022-05-10 00:53:20|784.23|780.59|784.23|780.59|784.48|780.84|784.23|780.59|0
1652144010000|2022-05-10 00:53:30|783.74|780.1|783.24|779.6|783.74|780.1|783.24|779.6|0
1652144020000|2022-05-10 00:53:40|783.49|779.85|783.37|779.73|783.49|779.85|783.24|779.6|0
1652144030000|2022-05-10 00:53:50|782.88|779.24|782.5|778.86|782.88|779.24|782.25|778.61|0
1652144040000|2022-05-10 00:54:00|782.75|779.11|782|778.36|782.75|779.11|782|778.36|0
1652144050000|2022-05-10 00:54:10|781.75|778.11|782.5|778.86|782.5|778.86|781.75|778.11|0
1652144060000|2022-05-10 00:54:20|782.25|778.61|782|778.36|782.25|778.61|781.75|778.11|0
1652144070000|2022-05-10 00:54:30|781.26|777.62|781.01|777.37|781.26|777.62|781.01|777.37|0
1652144080000|2022-05-10 00:54:40|780.89|777.25|781.01|777.37|781.01|777.37|780.89|777.25|0
1652144090000|2022-05-10 00:54:50|780.76|777.12|781.26|777.62|781.26|777.62|780.76|777.12|0
1652144100000|2022-05-10 00:55:00|781.51|777.87|781.75|778.11|781.75|778.11|781.39|777.75|0
1652144110000|2022-05-10 00:55:10|781.64|778|781.01|777.37|781.64|778|780.64|777|0
1652144120000|2022-05-10 00:55:20|781.14|777.5|779.28|775.64|781.14|777.5|779.28|775.64|0
1652144130000|2022-05-10 00:55:30|779.41|775.77|779.9|776.26|779.9|776.26|778.91|775.27|0
1652144140000|2022-05-10 00:55:40|780.27|776.63|778.78|775.14|780.52|776.88|778.78|775.14|0
1652144150000|2022-05-10 00:55:50|779.41|775.77|778.78|775.14|779.52|775.88|778.78|775.14|0
1652144160000|2022-05-10 00:56:00|779.16|775.52|780.15|776.51|780.15|776.51|779.16|775.52|0
1652144170000|2022-05-10 00:56:10|780.02|776.38|779.28|775.64|780.02|776.38|779.28|775.64|0
1652144180000|2022-05-10 00:56:20|779.4|775.76|779.28|775.64|779.4|775.76|779.28|775.64|0
1652144190000|2022-05-10 00:56:30|779.4|775.76|780.52|776.88|780.52|776.88|779.4|775.76|0
1652144200000|2022-05-10 00:56:40|780.64|777|781.26|777.62|781.26|777.62|780.64|777|0
1652144210000|2022-05-10 00:56:50|781.51|777.87|781.51|777.87|781.51|777.87|781.51|777.87|0
1652144220000|2022-05-10 00:57:00|781.26|777.62|782|778.36|782|778.36|781.26|777.62|0
1652144230000|2022-05-10 00:57:10|781.75|778.11|781.51|777.87|781.88|778.24|781.51|777.87|0
1652144240000|2022-05-10 00:57:20|781.26|777.62|781.51|777.87|781.51|777.87|781.14|777.5|0
1652144250000|2022-05-10 00:57:30|781.26|777.62|781.51|777.87|781.51|777.87|781.26|777.62|0
1652144260000|2022-05-10 00:57:40|781.01|777.37|781.26|777.62|781.26|777.62|781.01|777.37|0
1652144270000|2022-05-10 00:57:50|781.01|777.37|781.51|777.87|781.51|777.87|781.01|777.37|0
1652144280000|2022-05-10 00:58:00|781.39|777.75|781.51|777.87|781.75|778.11|781.39|777.75|0
1652144290000|2022-05-10 00:58:10|780.4|776.76|780.52|776.88|780.64|777|780.4|776.76|0
1652144300000|2022-05-10 00:58:20|781.01|777.37|781.01|777.37|781.01|777.37|781.01|777.37|0
1652144310000|2022-05-10 00:58:30|781.14|777.5|781.75|778.11|781.88|778.24|781.01|777.37|0
1652144320000|2022-05-10 00:58:40|781.64|778|781.14|777.5|781.64|778|781.01|777.37|0
1652144330000|2022-05-10 00:58:50|781.26|777.62|780.89|777.25|781.26|777.62|780.89|777.25|0
1652144340000|2022-05-10 00:59:00|781.01|777.37|781.64|778|781.64|778|781.01|777.37|0
1652144350000|2022-05-10 00:59:10|781.39|777.75|781.51|777.87|781.51|777.87|781.14|777.5|0
1652144360000|2022-05-10 00:59:20|781.39|777.75|781.39|777.75|781.51|777.87|781.39|777.75|0
1652144370000|2022-05-10 00:59:30|781.75|778.11|781.26|777.62|781.75|778.11|781.26|777.62|0
1652144380000|2022-05-10 00:59:40|781.01|777.37|781.01|777.37|781.01|777.37|780.76|777.12|0
1652144390000|2022-05-10 00:59:50|779.9|776.26|780.02|776.38|780.02|776.38|779.77|776.13|0
1652144400000|2022-05-10 01:00:00|779.16|775.52|779.4|775.76|779.4|775.76|778.66|775.02|0
1652144410000|2022-05-10 01:00:10|779.52|775.88|779.4|775.76|780.02|776.38|779.4|775.76|0
1652144420000|2022-05-10 01:00:20|779.52|775.88|780.4|776.76|780.4|776.76|779.52|775.88|0
1652144430000|2022-05-10 01:00:30|780.27|776.63|780.02|776.38|780.27|776.63|780.02|776.38|0
1652144440000|2022-05-10 01:00:40|780.52|776.88|780.76|777.12|780.76|777.12|780.27|776.63|0
1652144450000|2022-05-10 01:00:50|781.01|777.37|781.75|778.11|781.75|778.11|781.01|777.37|0
1652144460000|2022-05-10 01:01:00|781.26|777.62|782.25|778.61|782.25|778.61|781.26|777.62|0
1652144470000|2022-05-10 01:01:10|782.38|778.74|782.5|778.86|782.75|779.11|782.38|778.74|0
1652144480000|2022-05-10 01:01:20|781.51|777.87|782|778.36|782|778.36|781.51|777.87|0
1652144490000|2022-05-10 01:01:30|780.89|777.25|782.38|778.74|782.38|778.74|780.89|777.25|0
1652144500000|2022-05-10 01:01:40|782.5|778.86|782.25|778.61|782.5|778.86|782.25|778.61|0
1652144510000|2022-05-10 01:01:50|782.5|778.86|781.75|778.11|782.5|778.86|781.75|778.11|0
1652144520000|2022-05-10 01:02:00|782|778.36|782.25|778.61|782.25|778.61|781.75|778.11|0
1652144530000|2022-05-10 01:02:10|782.87|779.23|783.74|780.1|783.74|780.1|782.87|779.23|0
1652144540000|2022-05-10 01:02:20|782.87|779.23|782.75|779.11|782.99|779.35|782.75|779.11|0
1652144550000|2022-05-10 01:02:30|782.87|779.23|782.99|779.35|782.99|779.35|782.87|779.23|0
1652144560000|2022-05-10 01:02:40|782.75|779.11|782.5|778.86|782.99|779.35|782.5|778.86|0
1652144570000|2022-05-10 01:02:50|782|778.36|782.99|779.35|782.99|779.35|782|778.36|0
1652144580000|2022-05-10 01:03:00|783.24|779.6|783.37|779.73|783.37|779.73|783.24|779.6|0
1652144590000|2022-05-10 01:03:10|783.24|779.6|782.99|779.35|783.24|779.6|782.99|779.35|0
1652144600000|2022-05-10 01:03:20|782.75|779.11|782|778.36|782.75|779.11|781.88|778.24|0
1652144610000|2022-05-10 01:03:30|781.75|778.11|780.51|776.87|781.75|778.11|780.51|776.87|0
1652144620000|2022-05-10 01:03:40|780.76|777.12|781.51|777.87|781.51|777.87|780.76|777.12|0
1652144630000|2022-05-10 01:03:50|781.75|778.11|782|778.36|782|778.36|781.51|777.87|0
1652144640000|2022-05-10 01:04:00|782.25|778.61|782.38|778.74|782.38|778.74|782|778.36|0
1652144650000|2022-05-10 01:04:10|782.25|778.61|782.38|778.74|782.38|778.74|782.25|778.61|0
1652144660000|2022-05-10 01:04:20|782|778.36|782.5|778.86|782.5|778.86|782|778.36|0
1652144670000|2022-05-10 01:04:30|782.99|779.35|780.64|777|782.99|779.35|780.64|777|0
1652144680000|2022-05-10 01:04:40|780.76|777.12|781.01|777.37|781.01|777.37|780.76|777.12|0
1652144690000|2022-05-10 01:04:50|781.14|777.5|781.39|777.75|781.39|777.75|781.14|777.5|0
1652144700000|2022-05-10 01:05:00|781.51|777.87|781.51|777.87|781.51|777.87|781.26|777.62|0
1652144710000|2022-05-10 01:05:10|781.39|777.75|780.51|776.87|781.51|777.87|780.51|776.87|0
1652144720000|2022-05-10 01:05:20|779.77|776.13|779.28|775.64|779.77|776.13|779.28|775.64|0
1652144730000|2022-05-10 01:05:30|778.53|774.89|778.28|774.64|778.66|775.02|778.28|774.64|0
1652144740000|2022-05-10 01:05:40|778.17|774.53|778.17|774.53|778.17|774.53|778.04|774.4|0
1652144750000|2022-05-10 01:05:50|778.28|774.64|777.05|773.41|778.28|774.64|777.05|773.41|0
1652144760000|2022-05-10 01:06:00|777.79|774.15|777.29|773.65|777.79|774.15|777.29|773.65|0
1652144770000|2022-05-10 01:06:10|777.67|774.03|777.92|774.28|777.92|774.28|777.54|773.9|0
1652144780000|2022-05-10 01:06:20|777.79|774.15|777.67|774.03|777.79|774.15|777.54|773.9|0
1652144790000|2022-05-10 01:06:30|776.8|773.16|775.81|772.17|776.8|773.16|775.81|772.17|0
1652144800000|2022-05-10 01:06:40|774.32|770.68|773.58|769.94|774.57|770.93|773.58|769.94|0
1652144810000|2022-05-10 01:06:50|772.47|768.83|773.08|769.44|773.08|769.44|772.34|768.7|0
1652144820000|2022-05-10 01:07:00|772.83|769.19|772.71|769.07|773.33|769.69|772.71|769.07|0
1652144830000|2022-05-10 01:07:10|772.83|769.19|772.59|768.95|772.83|769.19|772.34|768.7|0
1652144840000|2022-05-10 01:07:20|772.34|768.7|771.97|768.33|772.34|768.7|771.97|768.33|0
1652144850000|2022-05-10 01:07:30|771.84|768.2|772.09|768.45|772.09|768.45|771.6|767.96|0
1652144860000|2022-05-10 01:07:40|772.34|768.7|772.47|768.83|772.47|768.83|772.09|768.45|0
1652144870000|2022-05-10 01:07:50|772.59|768.95|772.34|768.7|772.83|769.19|772.34|768.7|0
1652144880000|2022-05-10 01:08:00|772.09|768.45|772.59|768.95|772.71|769.07|772.09|768.45|0
1652144890000|2022-05-10 01:08:10|772.47|768.83|772.59|768.95|772.59|768.95|772.47|768.83|0
1652144900000|2022-05-10 01:08:20|772.34|768.7|770.85|767.21|772.34|768.7|770.85|767.21|0
1652144910000|2022-05-10 01:08:30|770.6|766.96|770.98|767.34|771.1|767.46|770.6|766.96|0
1652144920000|2022-05-10 01:08:40|770.85|767.21|771.35|767.71|771.35|767.71|770.85|767.21|0
1652144930000|2022-05-10 01:08:50|771.1|767.46|771.35|767.71|771.35|767.71|770.98|767.34|0
1652144940000|2022-05-10 01:09:00|771.6|767.96|772.09|768.45|772.09|768.45|771.6|767.96|0
1652144950000|2022-05-10 01:09:10|771.84|768.2|771.48|767.84|771.84|768.2|771.48|767.84|0
1652144960000|2022-05-10 01:09:20|771.1|767.46|770.6|766.96|771.1|767.46|770.6|766.96|0
1652144970000|2022-05-10 01:09:30|770.85|767.21|771.35|767.71|771.35|767.71|770.85|767.21|0
1652144980000|2022-05-10 01:09:40|770.85|767.21|770.11|766.47|770.85|767.21|769.74|766.1|0
1652144990000|2022-05-10 01:09:50|769.86|766.22|769.99|766.35|770.24|766.6|769.86|766.22|0
1652145000000|2022-05-10 01:10:00|770.11|766.47|769.61|765.97|770.11|766.47|769.37|765.73|0
1652145010000|2022-05-10 01:10:10|769.5|765.86|768.62|764.98|769.5|765.86|768.62|764.98|0
1652145020000|2022-05-10 01:10:20|768.38|764.74|767.88|764.24|768.38|764.74|767.88|764.24|0
1652145030000|2022-05-10 01:10:30|768.62|764.98|770.85|767.21|771.1|767.46|768.62|764.98|0
1652145040000|2022-05-10 01:10:40|770.36|766.72|770.6|766.96|770.6|766.96|769.86|766.22|0
1652145050000|2022-05-10 01:10:50|770.11|766.47|770.6|766.96|770.6|766.96|770.11|766.47|0
1652145060000|2022-05-10 01:11:00|770.85|767.21|772.22|768.58|772.34|768.7|770.85|767.21|0
1652145070000|2022-05-10 01:11:10|772.34|768.7|771.6|767.96|772.34|768.7|771.6|767.96|0
1652145080000|2022-05-10 01:11:20|771.84|768.2|771.6|767.96|771.84|768.2|771.6|767.96|0
1652145090000|2022-05-10 01:11:30|771.84|768.2|772.09|768.45|772.09|768.45|771.72|768.08|0
1652145100000|2022-05-10 01:11:40|772.59|768.95|773.08|769.44|773.08|769.44|772.59|768.95|0
1652145110000|2022-05-10 01:11:50|772.83|769.19|772.59|768.95|772.83|769.19|772.59|768.95|0
1652145120000|2022-05-10 01:12:00|772.83|769.19|773.46|769.82|773.58|769.94|772.83|769.19|0
1652145130000|2022-05-10 01:12:10|773.58|769.94|773.58|769.94|773.82|770.18|773.58|769.94|0
1652145140000|2022-05-10 01:12:20|773.08|769.44|773.33|769.69|773.33|769.69|773.08|769.44|0
1652145150000|2022-05-10 01:12:30|773.21|769.57|773.08|769.44|773.21|769.57|772.83|769.19|0
1652145160000|2022-05-10 01:12:40|773.58|769.94|774.07|770.43|774.57|770.93|773.58|769.94|0
1652145170000|2022-05-10 01:12:50|774.32|770.68|773.46|769.82|774.32|770.68|773.46|769.82|0
1652145180000|2022-05-10 01:13:00|773.82|770.18|774.45|770.81|774.45|770.81|773.46|769.82|0
1652145190000|2022-05-10 01:13:10|774.32|770.68|774.32|770.68|774.32|770.68|774.07|770.43|0
1652145200000|2022-05-10 01:13:20|774.57|770.93|774.57|770.93|775.06|771.42|774.57|770.93|0
1652145210000|2022-05-10 01:13:30|774.32|770.68|774.07|770.43|774.57|770.93|774.07|770.43|0
1652145220000|2022-05-10 01:13:40|774.32|770.68|773.58|769.94|774.32|770.68|773.58|769.94|0
1652145230000|2022-05-10 01:13:50|773.33|769.69|773.08|769.44|773.33|769.69|772.83|769.19|0
1652145240000|2022-05-10 01:14:00|773.33|769.69|772.83|769.19|773.33|769.69|772.83|769.19|0
1652145250000|2022-05-10 01:14:10|771.84|768.2|771.35|767.71|771.84|768.2|770.85|767.21|0
1652145260000|2022-05-10 01:14:20|771.1|767.46|770.85|767.21|771.1|767.46|770.36|766.72|0
1652145270000|2022-05-10 01:14:30|770.6|766.96|771.35|767.71|771.35|767.71|770.6|766.96|0
1652145280000|2022-05-10 01:14:40|771.1|767.46|770.98|767.34|771.35|767.71|770.98|767.34|0
1652145290000|2022-05-10 01:14:50|770.85|767.21|771.1|767.46|771.35|767.71|770.85|767.21|0
1652145300000|2022-05-10 01:15:00|770.98|767.34|770.6|766.96|771.1|767.46|770.6|766.96|0
1652145310000|2022-05-10 01:15:10|769.86|766.22|769.49|765.85|769.86|766.22|769.25|765.61|0
1652145320000|2022-05-10 01:15:20|769.61|765.97|769.12|765.48|769.61|765.97|768.87|765.23|0
1652145330000|2022-05-10 01:15:30|768.87|765.23|769.25|765.61|769.25|765.61|768.75|765.11|0
1652145340000|2022-05-10 01:15:40|769.37|765.73|769|765.36|769.37|765.73|768.87|765.23|0
1652145350000|2022-05-10 01:15:50|768.62|764.98|768.62|764.98|768.62|764.98|768.62|764.98|0
1652145360000|2022-05-10 01:16:00|768.75|765.11|769.12|765.48|769.12|765.48|768.75|765.11|0
1652145370000|2022-05-10 01:16:10|769|765.36|768.87|765.23|769|765.36|768.87|765.23|0
1652145380000|2022-05-10 01:16:20|769.37|765.73|769.37|765.73|769.61|765.97|769.37|765.73|0
1652145390000|2022-05-10 01:16:30|769.12|765.48|768.26|764.62|769.12|765.48|768.26|764.62|0
1652145400000|2022-05-10 01:16:40|767.88|764.24|768.13|764.49|768.13|764.49|767.88|764.24|0
1652145410000|2022-05-10 01:16:50|767.63|763.99|767.02|763.38|767.63|763.99|766.64|763|0
1652145420000|2022-05-10 01:17:00|767.27|763.63|767.27|763.63|767.63|763.99|767.27|763.63|0
1652145430000|2022-05-10 01:17:10|767.88|764.24|766.89|763.25|767.88|764.24|766.89|763.25|0
1652145440000|2022-05-10 01:17:20|766.52|762.88|766.89|763.25|766.89|763.25|766.52|762.88|0
1652145450000|2022-05-10 01:17:30|767.39|763.75|768.62|764.98|768.62|764.98|767.39|763.75|0
1652145460000|2022-05-10 01:17:40|768.38|764.74|768.75|765.11|768.75|765.11|768.38|764.74|0
1652145470000|2022-05-10 01:17:50|768.87|765.23|769.12|765.48|769.61|765.97|768.87|765.23|0
1652145480000|2022-05-10 01:18:00|768.75|765.11|769.37|765.73|769.37|765.73|768.75|765.11|0
1652145490000|2022-05-10 01:18:10|769.61|765.97|769.49|765.85|769.61|765.97|769.37|765.73|0
1652145500000|2022-05-10 01:18:20|769|765.36|768.87|765.23|769.12|765.48|768.38|764.74|0
1652145510000|2022-05-10 01:18:30|769|765.36|770.6|766.96|770.6|766.96|769|765.36|0
1652145520000|2022-05-10 01:18:40|770.36|766.72|769.86|766.22|770.36|766.72|769.86|766.22|0
1652145530000|2022-05-10 01:18:50|770.11|766.47|769.61|765.97|770.24|766.6|769.61|765.97|0
1652145540000|2022-05-10 01:19:00|769.86|766.22|769.86|766.22|769.99|766.35|769.86|766.22|0
1652145550000|2022-05-10 01:19:10|769.99|766.35|770.11|766.47|770.11|766.47|769.74|766.1|0
1652145560000|2022-05-10 01:19:20|770.49|766.85|770.98|767.34|770.98|767.34|770.49|766.85|0
1652145570000|2022-05-10 01:19:30|771.1|767.46|770.85|767.21|771.1|767.46|770.85|767.21|0
1652145580000|2022-05-10 01:19:40|770.6|766.96|770.6|766.96|770.73|767.09|770.6|766.96|0
1652145590000|2022-05-10 01:19:50|771.35|767.71|770.36|766.72|771.48|767.84|770.36|766.72|0
1652145600000|2022-05-10 01:20:00|770.11|766.47|770.24|766.6|770.36|766.72|770.11|766.47|0
1652145610000|2022-05-10 01:20:10|770.49|766.85|769.86|766.22|770.49|766.85|769.86|766.22|0
1652145620000|2022-05-10 01:20:20|769.61|765.97|769.49|765.85|769.61|765.97|769.37|765.73|0
1652145630000|2022-05-10 01:20:30|769.74|766.1|770.11|766.47|770.36|766.72|769.74|766.1|0
1652145640000|2022-05-10 01:20:40|769.74|766.1|769|765.36|769.74|766.1|769|765.36|0
1652145650000|2022-05-10 01:20:50|769.12|765.48|770.11|766.47|770.11|766.47|768.87|765.23|0
1652145660000|2022-05-10 01:21:00|769.49|765.85|770.11|766.47|770.11|766.47|769.49|765.85|0
1652145670000|2022-05-10 01:21:10|770.36|766.72|770.6|766.96|770.73|767.09|770.36|766.72|0
1652145680000|2022-05-10 01:21:20|770.98|767.34|771.35|767.71|771.35|767.71|770.98|767.34|0
1652145690000|2022-05-10 01:21:30|770.85|767.21|771.1|767.46|771.1|767.46|770.73|767.09|0
1652145700000|2022-05-10 01:21:40|770.98|767.34|770.85|767.21|771.35|767.71|770.85|767.21|0
1652145710000|2022-05-10 01:21:50|771.1|767.46|771.35|767.71|771.35|767.71|770.73|767.09|0
1652145720000|2022-05-10 01:22:00|771.48|767.84|771.48|767.84|771.59|767.95|771.48|767.84|0
1652145730000|2022-05-10 01:22:10|771.23|767.59|770.85|767.21|771.23|767.59|770.85|767.21|0
1652145740000|2022-05-10 01:22:20|771.1|767.46|771.35|767.71|771.59|767.95|771.1|767.46|0
1652145750000|2022-05-10 01:22:30|771.1|767.46|771.23|767.59|771.23|767.59|771.1|767.46|0
1652145760000|2022-05-10 01:22:40|770.85|767.21|771.1|767.46|771.1|767.46|770.73|767.09|0
1652145770000|2022-05-10 01:22:50|771.35|767.71|772.09|768.45|772.09|768.45|771.35|767.71|0
1652145780000|2022-05-10 01:23:00|771.97|768.33|771.35|767.71|771.97|768.33|771.35|767.71|0
1652145790000|2022-05-10 01:23:10|771.48|767.84|772.34|768.7|772.34|768.7|771.35|767.71|0
1652145800000|2022-05-10 01:23:20|773.08|769.44|773.33|769.69|773.82|770.18|773.08|769.44|0
1652145810000|2022-05-10 01:23:30|773.58|769.94|773.82|770.18|773.95|770.31|773.58|769.94|0
1652145820000|2022-05-10 01:23:40|773.33|769.69|773.08|769.44|773.46|769.82|773.08|769.44|0
1652145830000|2022-05-10 01:23:50|773.58|769.94|773.33|769.69|773.58|769.94|773.33|769.69|0
1652145840000|2022-05-10 01:24:00|773.08|769.44|773.33|769.69|773.33|769.69|773.08|769.44|0
1652145850000|2022-05-10 01:24:10|773.58|769.94|773.95|770.31|773.95|770.31|773.58|769.94|0
1652145860000|2022-05-10 01:24:20|773.7|770.06|773.58|769.94|773.7|770.06|773.33|769.69|0
1652145870000|2022-05-10 01:24:30|773.7|770.06|773.58|769.94|773.7|770.06|773.58|769.94|0
1652145880000|2022-05-10 01:24:40|773.7|770.06|773.95|770.31|773.95|770.31|773.7|770.06|0
1652145890000|2022-05-10 01:24:50|773.82|770.18|773.33|769.69|773.82|770.18|773.33|769.69|0
1652145900000|2022-05-10 01:25:00|773.08|769.44|773.33|769.69|773.33|769.69|773.08|769.44|0
1652145910000|2022-05-10 01:25:10|773.58|769.94|774.57|770.93|774.57|770.93|773.58|769.94|0
1652145920000|2022-05-10 01:25:20|774.45|770.81|774.57|770.93|774.94|771.3|774.45|770.81|0
1652145930000|2022-05-10 01:25:30|774.32|770.68|775.06|771.42|775.06|771.42|774.32|770.68|0
1652145940000|2022-05-10 01:25:40|774.81|771.17|774.32|770.68|774.94|771.3|774.32|770.68|0
1652145950000|2022-05-10 01:25:50|774.57|770.93|774.07|770.43|774.57|770.93|774.07|770.43|0
1652145960000|2022-05-10 01:26:00|773.82|770.18|772.58|768.94|773.95|770.31|772.58|768.94|0
1652145970000|2022-05-10 01:26:10|772.09|768.45|770.98|767.34|772.47|768.83|770.98|767.34|0
1652145980000|2022-05-10 01:26:20|770.6|766.96|771.23|767.59|771.23|767.59|770.6|766.96|0
1652145990000|2022-05-10 01:26:30|771.35|767.71|770.73|767.09|771.35|767.71|770.73|767.09|0
1652146000000|2022-05-10 01:26:40|770.6|766.96|770.24|766.6|770.6|766.96|770.11|766.47|0
1652146010000|2022-05-10 01:26:50|770.6|766.96|771.84|768.2|771.84|768.2|770.6|766.96|0
1652146020000|2022-05-10 01:27:00|772.34|768.7|771.84|768.2|772.34|768.7|771.84|768.2|0
1652146030000|2022-05-10 01:27:10|772.09|768.45|772.09|768.45|772.09|768.45|771.72|768.08|0
1652146040000|2022-05-10 01:27:20|772.58|768.94|773.82|770.18|773.82|770.18|772.58|768.94|0
1652146050000|2022-05-10 01:27:30|773.95|770.31|773.7|770.06|773.95|770.31|773.7|770.06|0
1652146060000|2022-05-10 01:27:40|773.82|770.18|773.33|769.69|773.82|770.18|773.33|769.69|0
1652146070000|2022-05-10 01:27:50|772.58|768.94|772.58|768.94|772.83|769.19|772.34|768.7|0
1652146080000|2022-05-10 01:28:00|772.71|769.07|773.08|769.44|773.08|769.44|772.71|769.07|0
1652146090000|2022-05-10 01:28:10|772.71|769.07|772.47|768.83|772.71|769.07|772.09|768.45|0
1652146100000|2022-05-10 01:28:20|772.58|768.94|772.96|769.32|772.96|769.32|772.58|768.94|0
1652146110000|2022-05-10 01:28:30|773.95|770.31|774.94|771.3|774.94|771.3|773.95|770.31|0
1652146120000|2022-05-10 01:28:40|774.57|770.93|774.32|770.68|774.57|770.93|773.95|770.31|0
1652146130000|2022-05-10 01:28:50|774.2|770.56|773.82|770.18|774.2|770.56|773.82|770.18|0
1652146140000|2022-05-10 01:29:00|773.21|769.57|772.83|769.19|773.46|769.82|772.83|769.19|0
1652146150000|2022-05-10 01:29:10|772.58|768.94|773.33|769.69|773.46|769.82|772.58|768.94|0
1652146160000|2022-05-10 01:29:20|773.95|770.31|773.82|770.18|774.2|770.56|773.82|770.18|0
1652146170000|2022-05-10 01:29:30|773.7|770.06|773.58|769.94|773.82|770.18|773.58|769.94|0
1652146180000|2022-05-10 01:29:40|773.08|769.44|772.83|769.19|773.08|769.44|772.83|769.19|0
1652146190000|2022-05-10 01:29:50|772.47|768.83|772.34|768.7|772.47|768.83|772.34|768.7|0
1652146200000|2022-05-10 01:30:00|772.96|769.32|773.58|769.94|773.7|770.06|772.96|769.32|0
1652146210000|2022-05-10 01:30:10|773.7|770.06|773.58|769.94|773.95|770.31|773.58|769.94|0
1652146220000|2022-05-10 01:30:20|773.46|769.82|773.7|770.06|773.95|770.31|773.46|769.82|0
1652146230000|2022-05-10 01:30:30|774.32|770.68|773.82|770.18|774.45|770.81|773.58|769.94|0
1652146240000|2022-05-10 01:30:40|773.58|769.94|774.07|770.43|774.32|770.68|773.58|769.94|0
1652146250000|2022-05-10 01:30:50|774.2|770.56|774.57|770.93|774.57|770.93|774.2|770.56|0
1652146260000|2022-05-10 01:31:00|774.32|770.68|773.82|770.18|774.32|770.68|773.7|770.06|0
1652146270000|2022-05-10 01:31:10|774.2|770.56|774.45|770.81|774.45|770.81|774.2|770.56|0
1652146280000|2022-05-10 01:31:20|774.57|770.93|774.2|770.56|774.57|770.93|774.2|770.56|0
1652146290000|2022-05-10 01:31:30|774.07|770.43|774.2|770.56|774.2|770.56|774.07|770.43|0
1652146300000|2022-05-10 01:31:40|773.95|770.31|773.7|770.06|773.95|770.31|773.7|770.06|0
1652146310000|2022-05-10 01:31:50|773.58|769.94|773.82|770.18|773.82|770.18|773.58|769.94|0
1652146320000|2022-05-10 01:32:00|773.7|770.06|774.2|770.56|774.2|770.56|773.7|770.06|0
1652146330000|2022-05-10 01:32:10|774.32|770.68|774.32|770.68|774.81|771.17|774.32|770.68|0
1652146340000|2022-05-10 01:32:20|774.2|770.56|774.32|770.68|774.45|770.81|774.2|770.56|0
1652146350000|2022-05-10 01:32:30|774.69|771.05|775.31|771.67|775.31|771.67|774.69|771.05|0
1652146360000|2022-05-10 01:32:40|774.57|770.93|775.31|771.67|775.31|771.67|774.57|770.93|0
1652146370000|2022-05-10 01:32:50|774.57|770.93|773.95|770.31|774.57|770.93|773.95|770.31|0
1652146380000|2022-05-10 01:33:00|774.32|770.68|773.82|770.18|774.57|770.93|773.82|770.18|0
1652146390000|2022-05-10 01:33:10|773.33|769.69|772.58|768.94|773.58|769.94|772.58|768.94|0
1652146400000|2022-05-10 01:33:20|771.84|768.2|770.85|767.21|771.84|768.2|770.85|767.21|0
1652146410000|2022-05-10 01:33:30|770.98|767.34|772.22|768.58|772.22|768.58|770.98|767.34|0
1652146420000|2022-05-10 01:33:40|772.34|768.7|772.34|768.7|772.34|768.7|771.97|768.33|0
1652146430000|2022-05-10 01:33:50|772.09|768.45|771.84|768.2|772.47|768.83|771.84|768.2|0
1652146440000|2022-05-10 01:34:00|771.59|767.95|772.09|768.45|772.09|768.45|771.59|767.95|0
1652146450000|2022-05-10 01:34:10|772.34|768.7|773.82|770.18|773.82|770.18|772.34|768.7|0
1652146460000|2022-05-10 01:34:20|773.33|769.69|772.09|768.45|773.33|769.69|772.09|768.45|0
1652146470000|2022-05-10 01:34:30|772.22|768.58|772.71|769.07|772.71|769.07|771.97|768.33|0
1652146480000|2022-05-10 01:34:40|773.08|769.44|772.34|768.7|773.08|769.44|772.34|768.7|0
1652146490000|2022-05-10 01:34:50|772.22|768.58|771.97|768.33|772.34|768.7|771.97|768.33|0
1652146500000|2022-05-10 01:35:00|771.72|768.08|772.34|768.7|772.34|768.7|771.72|768.08|0
1652146510000|2022-05-10 01:35:10|772.47|768.83|772.83|769.19|773.08|769.44|772.47|768.83|0
1652146520000|2022-05-10 01:35:20|772.71|769.07|772.58|768.94|772.71|769.07|772.58|768.94|0
1652146530000|2022-05-10 01:35:30|772.71|769.07|773.58|769.94|773.58|769.94|772.71|769.07|0
1652146540000|2022-05-10 01:35:40|773.82|770.18|773.7|770.06|773.95|770.31|773.7|770.06|0
1652146550000|2022-05-10 01:35:50|773.95|770.31|773.46|769.82|773.95|770.31|773.46|769.82|0
1652146560000|2022-05-10 01:36:00|773.57|769.93|773.21|769.57|773.57|769.93|773.08|769.44|0
1652146570000|2022-05-10 01:36:10|773.33|769.69|773.7|770.06|773.7|770.06|773.33|769.69|0
1652146580000|2022-05-10 01:36:20|773.82|770.18|774.07|770.43|774.07|770.43|773.82|770.18|0
1652146590000|2022-05-10 01:36:30|774.32|770.68|774.57|770.93|774.57|770.93|774.2|770.56|0
1652146600000|2022-05-10 01:36:40|774.81|771.17|774.81|771.17|775.31|771.67|774.81|771.17|0
1652146610000|2022-05-10 01:36:50|774.57|770.93|775.06|771.42|775.06|771.42|774.57|770.93|0
1652146620000|2022-05-10 01:37:00|774.81|771.17|775.06|771.42|775.31|771.67|774.81|771.17|0
1652146630000|2022-05-10 01:37:10|775.31|771.67|775.44|771.8|775.44|771.8|775.31|771.67|0
1652146640000|2022-05-10 01:37:20|775.8|772.16|775.8|772.16|776.55|772.91|775.8|772.16|0
1652146650000|2022-05-10 01:37:30|775.69|772.05|776.3|772.66|776.8|773.16|775.69|772.05|0
1652146660000|2022-05-10 01:37:40|775.93|772.29|775.31|771.67|775.93|772.29|775.31|771.67|0
1652146670000|2022-05-10 01:37:50|776.3|772.66|775.69|772.05|776.3|772.66|775.69|772.05|0
1652146680000|2022-05-10 01:38:00|775.8|772.16|775.06|771.42|775.8|772.16|775.06|771.42|0
1652146690000|2022-05-10 01:38:10|773.95|770.31|773.08|769.44|773.95|770.31|773.08|769.44|0
1652146700000|2022-05-10 01:38:20|772.83|769.19|773.33|769.69|773.33|769.69|772.83|769.19|0
1652146710000|2022-05-10 01:38:30|772.96|769.32|772.34|768.7|772.96|769.32|772.34|768.7|0
1652146720000|2022-05-10 01:38:40|771.84|768.2|771.72|768.08|771.84|768.2|771.72|768.08|0
1652146730000|2022-05-10 01:38:50|771.59|767.95|772.47|768.83|772.71|769.07|771.59|767.95|0
1652146740000|2022-05-10 01:39:00|772.34|768.7|774.07|770.43|774.07|770.43|772.34|768.7|0
1652146750000|2022-05-10 01:39:10|773.82|770.18|772.96|769.32|773.82|770.18|772.96|769.32|0
1652146760000|2022-05-10 01:39:20|772.58|768.94|773.21|769.57|773.21|769.57|772.58|768.94|0
1652146770000|2022-05-10 01:39:30|773.08|769.44|773.46|769.82|773.46|769.82|773.08|769.44|0
1652146780000|2022-05-10 01:39:40|773.57|769.93|773.95|770.31|773.95|770.31|773.57|769.93|0
1652146790000|2022-05-10 01:39:50|773.7|770.06|772.83|769.19|773.82|770.18|772.83|769.19|0
1652146800000|2022-05-10 01:40:00|772.96|769.32|772.96|769.32|773.57|769.93|772.96|769.32|0
1652146810000|2022-05-10 01:40:10|773.08|769.44|770.6|766.96|773.08|769.44|770.6|766.96|0
1652146820000|2022-05-10 01:40:20|770.24|766.6|768.75|765.11|770.24|766.6|768.75|765.11|0
1652146830000|2022-05-10 01:40:30|769.25|765.61|769.25|765.61|769.36|765.72|769.25|765.61|0
1652146840000|2022-05-10 01:40:40|769.74|766.1|770.11|766.47|770.35|766.71|769.74|766.1|0
1652146850000|2022-05-10 01:40:50|770.24|766.6|770.85|767.21|770.85|767.21|770.24|766.6|0
1652146860000|2022-05-10 01:41:00|770.35|766.71|770.35|766.71|770.35|766.71|770.35|766.71|0
1652146870000|2022-05-10 01:41:10|770.48|766.84|770.6|766.96|770.6|766.96|770.48|766.84|0
1652146880000|2022-05-10 01:41:20|770.98|767.34|771.35|767.71|771.35|767.71|770.98|767.34|0
1652146890000|2022-05-10 01:41:30|771.23|767.59|770.98|767.34|771.35|767.71|770.98|767.34|0
1652146900000|2022-05-10 01:41:40|772.22|768.58|772.09|768.45|772.58|768.94|772.09|768.45|0
1652146910000|2022-05-10 01:41:50|772.34|768.7|772.83|769.19|772.83|769.19|772.34|768.7|0
1652146920000|2022-05-10 01:42:00|772.34|768.7|772.34|768.7|772.34|768.7|772.34|768.7|0
1652146930000|2022-05-10 01:42:10|773.08|769.44|773.21|769.57|773.21|769.57|773.08|769.44|0
1652146940000|2022-05-10 01:42:20|773.7|770.06|772.46|768.82|773.7|770.06|772.46|768.82|0
1652146950000|2022-05-10 01:42:30|772.34|768.7|771.84|768.2|772.34|768.7|771.84|768.2|0
1652146960000|2022-05-10 01:42:40|771.59|767.95|772.46|768.82|772.46|768.82|771.59|767.95|0
1652146970000|2022-05-10 01:42:50|772.09|768.45|772.83|769.19|772.83|769.19|771.84|768.2|0
1652146980000|2022-05-10 01:43:00|772.71|769.07|772.34|768.7|772.83|769.19|772.34|768.7|0
1652146990000|2022-05-10 01:43:10|772.96|769.32|772.83|769.19|773.08|769.44|772.71|769.07|0
1652147000000|2022-05-10 01:43:20|772.96|769.32|772.46|768.82|772.96|769.32|772.09|768.45|0
1652147010000|2022-05-10 01:43:30|772.34|768.7|772.09|768.45|772.34|768.7|771.59|767.95|0
1652147020000|2022-05-10 01:43:40|772.34|768.7|773.46|769.82|773.46|769.82|772.34|768.7|0
1652147030000|2022-05-10 01:43:50|773.21|769.57|773.82|770.18|773.82|770.18|773.21|769.57|0
1652147040000|2022-05-10 01:44:00|773.7|770.06|772.96|769.32|773.7|770.06|772.96|769.32|0
1652147050000|2022-05-10 01:44:10|772.83|769.19|772.58|768.94|772.83|769.19|772.58|768.94|0
1652147060000|2022-05-10 01:44:20|772.46|768.82|772.58|768.94|772.71|769.07|771.97|768.33|0
1652147070000|2022-05-10 01:44:30|772.34|768.7|772.58|768.94|772.58|768.94|772.09|768.45|0
1652147080000|2022-05-10 01:44:40|773.08|769.44|773.33|769.69|773.33|769.69|773.08|769.44|0
1652147090000|2022-05-10 01:44:50|773.57|769.93|774.57|770.93|774.57|770.93|773.57|769.93|0
1652147100000|2022-05-10 01:45:00|774.32|770.68|774.81|771.17|775.56|771.92|774.32|770.68|0
1652147110000|2022-05-10 01:45:10|775.06|771.42|775.44|771.8|775.44|771.8|774.69|771.05|0
1652147120000|2022-05-10 01:45:20|775.06|771.42|775.44|771.8|775.69|772.05|775.06|771.42|0
1652147130000|2022-05-10 01:45:30|775.06|771.42|774.57|770.93|775.06|771.42|774.57|770.93|0
1652147140000|2022-05-10 01:45:40|774.69|771.05|774.94|771.3|775.19|771.55|774.69|771.05|0
1652147150000|2022-05-10 01:45:50|775.06|771.42|775.8|772.16|775.8|772.16|775.06|771.42|0
1652147160000|2022-05-10 01:46:00|775.56|771.92|775.06|771.42|775.56|771.92|775.06|771.42|0
1652147170000|2022-05-10 01:46:10|775.19|771.55|775.44|771.8|775.56|771.92|775.06|771.42|0
1652147180000|2022-05-10 01:46:20|775.31|771.67|774.81|771.17|775.31|771.67|774.81|771.17|0
1652147190000|2022-05-10 01:46:30|775.06|771.42|775.06|771.42|775.06|771.42|774.81|771.17|0
1652147200000|2022-05-10 01:46:40|774.81|771.17|774.57|770.93|774.81|771.17|774.57|770.93|0
1652147210000|2022-05-10 01:46:50|774.69|771.05|774.81|771.17|774.94|771.3|774.69|771.05|0
1652147220000|2022-05-10 01:47:00|774.94|771.3|774.94|771.3|775.06|771.42|774.69|771.05|0
1652147230000|2022-05-10 01:47:10|774.57|770.93|775.19|771.55|775.31|771.67|774.57|770.93|0
1652147240000|2022-05-10 01:47:20|775.56|771.92|775.8|772.16|776.05|772.41|775.56|771.92|0
1652147250000|2022-05-10 01:47:30|775.93|772.29|775.8|772.16|775.93|772.29|775.8|772.16|0
1652147260000|2022-05-10 01:47:40|775.56|771.92|775.68|772.04|775.68|772.04|775.56|771.92|0
1652147270000|2022-05-10 01:47:50|775.8|772.16|774.94|771.3|775.8|772.16|774.94|771.3|0
1652147280000|2022-05-10 01:48:00|774.81|771.17|773.57|769.93|774.81|771.17|773.57|769.93|0
1652147290000|2022-05-10 01:48:10|773.33|769.69|772.46|768.82|773.33|769.69|772.46|768.82|0
1652147300000|2022-05-10 01:48:20|772.58|768.94|772.58|768.94|772.58|768.94|771.97|768.33|0
1652147310000|2022-05-10 01:48:30|772.34|768.7|772.71|769.07|772.71|769.07|772.34|768.7|0
1652147320000|2022-05-10 01:48:40|773.57|769.93|773.7|770.06|773.7|770.06|773.46|769.82|0
1652147330000|2022-05-10 01:48:50|773.33|769.69|773.7|770.06|773.7|770.06|773.33|769.69|0
1652147340000|2022-05-10 01:49:00|774.32|770.68|774.94|771.3|774.94|771.3|774.32|770.68|0
1652147350000|2022-05-10 01:49:10|773.95|770.31|774.2|770.56|774.45|770.81|773.95|770.31|0
1652147360000|2022-05-10 01:49:20|774.45|770.81|774.32|770.68|774.45|770.81|774.32|770.68|0
1652147370000|2022-05-10 01:49:30|775.31|771.67|774.69|771.05|775.44|771.8|774.69|771.05|0
1652147380000|2022-05-10 01:49:40|774.56|770.92|774.69|771.05|774.69|771.05|774.56|770.92|0
1652147390000|2022-05-10 01:49:50|774.07|770.43|772.71|769.07|774.07|770.43|772.58|768.94|0
1652147400000|2022-05-10 01:50:00|772.22|768.58|771.97|768.33|772.22|768.58|771.97|768.33|0
1652147410000|2022-05-10 01:50:10|771.84|768.2|770.85|767.21|772.46|768.82|770.85|767.21|0
1652147420000|2022-05-10 01:50:20|770.73|767.09|770.35|766.71|770.73|767.09|770.24|766.6|0
1652147430000|2022-05-10 01:50:30|770.6|766.96|770.11|766.47|770.85|767.21|770.11|766.47|0
1652147440000|2022-05-10 01:50:40|770.24|766.6|770.48|766.84|770.48|766.84|770.24|766.6|0
1652147450000|2022-05-10 01:50:50|769.74|766.1|769.12|765.48|769.74|766.1|769|765.36|0
1652147460000|2022-05-10 01:51:00|768.62|764.98|768.62|764.98|768.62|764.98|768.62|764.98|0
1652147470000|2022-05-10 01:51:10|768.75|765.11|768.5|764.86|768.75|765.11|768.37|764.73|0
1652147480000|2022-05-10 01:51:20|768.25|764.61|768.75|765.11|768.75|765.11|768.25|764.61|0
1652147490000|2022-05-10 01:51:30|768.62|764.98|767.38|763.74|768.62|764.98|767.38|763.74|0
1652147500000|2022-05-10 01:51:40|767.26|763.62|767.02|763.38|767.26|763.62|766.64|763|0
1652147510000|2022-05-10 01:51:50|767.14|763.5|766.39|762.75|767.14|763.5|766.39|762.75|0
1652147520000|2022-05-10 01:52:00|766.77|763.13|767.26|763.62|767.26|763.62|766.77|763.13|0
1652147530000|2022-05-10 01:52:10|767.88|764.24|767.88|764.24|768.01|764.37|767.63|763.99|0
1652147540000|2022-05-10 01:52:20|767.14|763.5|764.91|761.27|767.14|763.5|764.91|761.27|0
1652147550000|2022-05-10 01:52:30|765.28|761.64|765.65|762.01|765.65|762.01|765.28|761.64|0
1652147560000|2022-05-10 01:52:40|765.15|761.51|765.4|761.76|765.4|761.76|764.79|761.15|0
1652147570000|2022-05-10 01:52:50|764.91|761.27|765.53|761.89|765.53|761.89|764.91|761.27|0
1652147580000|2022-05-10 01:53:00|765.15|761.51|764.54|760.9|765.15|761.51|764.54|760.9|0
1652147590000|2022-05-10 01:53:10|764.91|761.27|765.04|761.4|765.15|761.51|764.66|761.02|0
1652147600000|2022-05-10 01:53:20|765.9|762.26|765.04|761.4|766.03|762.39|764.91|761.27|0
1652147610000|2022-05-10 01:53:30|765.28|761.64|765.28|761.64|765.28|761.64|765.28|761.64|0
1652147620000|2022-05-10 01:53:40|765.15|761.51|763.67|760.03|765.15|761.51|763.67|760.03|0
1652147630000|2022-05-10 01:53:50|763.92|760.28|763.67|760.03|763.92|760.28|763.67|760.03|0
1652147640000|2022-05-10 01:54:00|763.92|760.28|764.16|760.52|764.16|760.52|763.92|760.28|0
1652147650000|2022-05-10 01:54:10|763.92|760.28|763.92|760.28|763.92|760.28|763.67|760.03|0
1652147660000|2022-05-10 01:54:20|764.05|760.41|763.92|760.28|764.05|760.41|763.8|760.16|0
1652147670000|2022-05-10 01:54:30|763.42|759.78|762.43|758.79|763.42|759.78|762.43|758.79|0
1652147680000|2022-05-10 01:54:40|761.82|758.18|761.69|758.05|761.82|758.18|761.44|757.8|0
1652147690000|2022-05-10 01:54:50|761.44|757.8|760.95|757.31|761.44|757.8|760.95|757.31|0
1652147700000|2022-05-10 01:55:00|760.7|757.06|760.7|757.06|760.7|757.06|760.21|756.57|0
1652147710000|2022-05-10 01:55:10|760.21|756.57|759.71|756.07|760.21|756.57|759.71|756.07|0
1652147720000|2022-05-10 01:55:20|759.59|755.95|758.6|754.96|759.59|755.95|758.6|754.96|0
1652147730000|2022-05-10 01:55:30|758.97|755.33|759.22|755.58|759.22|755.58|758.23|754.59|0
1652147740000|2022-05-10 01:55:40|758.6|754.96|758.72|755.08|758.72|755.08|757.98|754.34|0
1652147750000|2022-05-10 01:55:50|758.47|754.83|759.34|755.7|759.46|755.82|758.47|754.83|0
1652147760000|2022-05-10 01:56:00|759.59|755.95|759.1|755.46|759.59|755.95|759.1|755.46|0
1652147770000|2022-05-10 01:56:10|759.22|755.58|760.21|756.57|760.21|756.57|759.22|755.58|0
1652147780000|2022-05-10 01:56:20|760.45|756.81|760.21|756.57|760.58|756.94|759.96|756.32|0
1652147790000|2022-05-10 01:56:30|760.33|756.69|759.96|756.32|760.33|756.69|759.96|756.32|0
1652147800000|2022-05-10 01:56:40|760.21|756.57|760.95|757.31|760.95|757.31|760.21|756.57|0
1652147810000|2022-05-10 01:56:50|760.45|756.81|760.58|756.94|760.7|757.06|760.45|756.81|0
1652147820000|2022-05-10 01:57:00|760.7|757.06|759.96|756.32|760.7|757.06|759.96|756.32|0
1652147830000|2022-05-10 01:57:10|759.46|755.82|759.96|756.32|759.96|756.32|759.34|755.7|0
1652147840000|2022-05-10 01:57:20|758.97|755.33|757.48|753.84|758.97|755.33|757.48|753.84|0
1652147850000|2022-05-10 01:57:30|757.12|753.48|756.49|752.85|757.12|753.48|756.49|752.85|0
1652147860000|2022-05-10 01:57:40|756.25|752.61|756.74|753.1|756.74|753.1|756.25|752.61|0
1652147870000|2022-05-10 01:57:50|757.12|753.48|757.24|753.6|757.24|753.6|756.99|753.35|0
1652147880000|2022-05-10 01:58:00|756.38|752.74|756.49|752.85|756.49|752.85|756|752.36|0
1652147890000|2022-05-10 01:58:10|757.24|753.6|756.25|752.61|757.24|753.6|756.25|752.61|0
1652147900000|2022-05-10 01:58:20|756.13|752.49|755.75|752.11|756.13|752.49|755.75|752.11|0
1652147910000|2022-05-10 01:58:30|755.51|751.87|755.51|751.87|755.75|752.11|755.51|751.87|0
1652147920000|2022-05-10 01:58:40|755.75|752.11|755.39|751.75|755.75|752.11|755.39|751.75|0
1652147930000|2022-05-10 01:58:50|755.51|751.87|755.75|752.11|755.75|752.11|755.51|751.87|0
1652147940000|2022-05-10 01:59:00|755.51|751.87|755.75|752.11|755.75|752.11|755.26|751.62|0
1652147950000|2022-05-10 01:59:10|756.49|752.85|756.74|753.1|756.87|753.23|756.49|752.85|0
1652147960000|2022-05-10 01:59:20|756.99|753.35|756.99|753.35|757.24|753.6|756.99|753.35|0
1652147970000|2022-05-10 01:59:30|757.48|753.84|757.24|753.6|757.48|753.84|757.24|753.6|0
1652147980000|2022-05-10 01:59:40|757.48|753.84|758.35|754.71|758.35|754.71|757.48|753.84|0
1652148000000|2022-05-10 02:00:00|757.73|754.09|757.12|753.48|757.73|754.09|756.99|753.35|0
1652148010000|2022-05-10 02:00:10|756.99|753.35|757.98|754.34|758.11|754.47|756.99|753.35|0
1652148020000|2022-05-10 02:00:20|758.35|754.71|758.72|755.08|758.72|755.08|758.35|754.71|0
1652148030000|2022-05-10 02:00:30|758.97|755.33|758.47|754.83|758.97|755.33|758.47|754.83|0
1652148040000|2022-05-10 02:00:40|757.73|754.09|757.73|754.09|757.73|754.09|757.61|753.97|0
1652148050000|2022-05-10 02:00:50|757.98|754.34|757.73|754.09|758.11|754.47|757.73|754.09|0
1652148060000|2022-05-10 02:01:00|758.47|754.83|758.6|754.96|758.72|755.08|758.47|754.83|0
1652148070000|2022-05-10 02:01:10|758.47|754.83|757.86|754.22|758.47|754.83|757.86|754.22|0
1652148080000|2022-05-10 02:01:20|757.73|754.09|758.11|754.47|758.11|754.47|757.48|753.84|0
1652148090000|2022-05-10 02:01:30|758.47|754.83|758.97|755.33|758.97|755.33|758.47|754.83|0
1652148100000|2022-05-10 02:01:40|759.1|755.46|759.22|755.58|759.22|755.58|759.1|755.46|0
1652148110000|2022-05-10 02:01:50|759.34|755.7|759.34|755.7|759.34|755.7|759.22|755.58|0
1652148120000|2022-05-10 02:02:00|759.22|755.58|757.73|754.09|759.22|755.58|757.73|754.09|0
1652148130000|2022-05-10 02:02:10|757.48|753.84|757.24|753.6|757.61|753.97|757.24|753.6|0
1652148140000|2022-05-10 02:02:20|756.99|753.35|756.49|752.85|756.99|753.35|756.49|752.85|0
1652148150000|2022-05-10 02:02:30|756.25|752.61|755.75|752.11|756.25|752.61|755.75|752.11|0
1652148160000|2022-05-10 02:02:40|755.63|751.99|756.13|752.49|756.38|752.74|755.63|751.99|0
1652148170000|2022-05-10 02:02:50|756.25|752.61|756.99|753.35|757.24|753.6|756.25|752.61|0
1652148180000|2022-05-10 02:03:00|756.74|753.1|756.13|752.49|756.74|753.1|756.13|752.49|0
1652148190000|2022-05-10 02:03:10|755.5|751.86|755.5|751.86|755.63|751.99|755.5|751.86|0
1652148200000|2022-05-10 02:03:20|755.63|751.99|755.75|752.11|755.88|752.24|755.63|751.99|0
1652148210000|2022-05-10 02:03:30|755.5|751.86|756.99|753.35|756.99|753.35|755.5|751.86|0
1652148220000|2022-05-10 02:03:40|756.74|753.1|756.99|753.35|756.99|753.35|756.74|753.1|0
1652148230000|2022-05-10 02:03:50|756.62|752.98|756.74|753.1|756.74|753.1|756.38|752.74|0
1652148240000|2022-05-10 02:04:00|757.36|753.72|758.11|754.47|758.23|754.59|757.36|753.72|0
1652148250000|2022-05-10 02:04:10|757.73|754.09|757.48|753.84|757.73|754.09|757.48|753.84|0
1652148260000|2022-05-10 02:04:20|757.61|753.97|757.48|753.84|757.86|754.22|757.48|753.84|0
1652148270000|2022-05-10 02:04:30|757.73|754.09|757.48|753.84|757.73|754.09|757.48|753.84|0
1652148280000|2022-05-10 02:04:40|757.61|753.97|757.48|753.84|757.61|753.97|757.48|753.84|0
1652148290000|2022-05-10 02:04:50|757.24|753.6|757.23|753.59|757.24|753.6|757.1|753.46|0
1652148300000|2022-05-10 02:05:00|757.34|753.7|757.59|753.95|757.59|753.95|756.6|752.96|0
1652148310000|2022-05-10 02:05:10|757.47|753.83|757.72|754.08|757.72|754.08|757.47|753.83|0
1652148320000|2022-05-10 02:05:20|758.58|754.94|758.09|754.45|758.83|755.19|758.09|754.45|0
1652148330000|2022-05-10 02:05:30|758.22|754.58|758.34|754.7|758.46|754.82|758.09|754.45|0
1652148340000|2022-05-10 02:05:40|758.09|754.45|758.58|754.94|758.96|755.32|758.09|754.45|0
1652148350000|2022-05-10 02:05:50|758.34|754.7|759.33|755.69|759.82|756.18|758.34|754.7|0
1652148360000|2022-05-10 02:06:00|759.82|756.18|759.82|756.18|759.95|756.31|759.82|756.18|0
1652148370000|2022-05-10 02:06:10|759.95|756.31|761.06|757.42|761.06|757.42|759.95|756.31|0
1652148380000|2022-05-10 02:06:20|760.32|756.68|759.33|755.69|760.32|756.68|759.33|755.69|0
1652148390000|2022-05-10 02:06:30|759.57|755.93|759.21|755.57|759.57|755.93|759.21|755.57|0
1652148400000|2022-05-10 02:06:40|759.08|755.44|758.58|754.94|759.08|755.44|758.58|754.94|0
1652148410000|2022-05-10 02:06:50|758.34|754.7|758.58|754.94|758.58|754.94|758.34|754.7|0
1652148420000|2022-05-10 02:07:00|758.34|754.7|758.83|755.19|758.83|755.19|758.34|754.7|0
1652148430000|2022-05-10 02:07:10|759.21|755.57|759.33|755.69|759.33|755.69|759.21|755.57|0
1652148440000|2022-05-10 02:07:20|759.57|755.93|759.08|755.44|759.57|755.93|759.08|755.44|0
1652148450000|2022-05-10 02:07:30|759.21|755.57|758.58|754.94|759.21|755.57|758.22|754.58|0
1652148460000|2022-05-10 02:07:40|758.83|755.19|759.45|755.81|759.45|755.81|758.83|755.19|0
1652148470000|2022-05-10 02:07:50|759.57|755.93|760.07|756.43|760.32|756.68|759.57|755.93|0
1652148480000|2022-05-10 02:08:00|759.82|756.18|759.33|755.69|759.82|756.18|759.33|755.69|0
1652148490000|2022-05-10 02:08:10|759.45|755.81|759.57|755.93|760.07|756.43|759.45|755.81|0
1652148500000|2022-05-10 02:08:20|759.45|755.81|758.96|755.32|759.45|755.81|758.83|755.19|0
1652148510000|2022-05-10 02:08:30|758.83|755.19|759.21|755.57|759.21|755.57|758.83|755.19|0
1652148520000|2022-05-10 02:08:40|759.08|755.44|759.08|755.44|759.08|755.44|759.08|755.44|0
1652148530000|2022-05-10 02:08:50|759.21|755.57|758.83|755.19|759.21|755.57|758.83|755.19|0
1652148540000|2022-05-10 02:09:00|758.71|755.07|758.34|754.7|758.71|755.07|758.34|754.7|0
1652148550000|2022-05-10 02:09:10|757.97|754.33|757.59|753.95|757.97|754.33|757.59|753.95|0
1652148560000|2022-05-10 02:09:20|757.84|754.2|757.23|753.59|757.84|754.2|757.23|753.59|0
1652148570000|2022-05-10 02:09:30|757.34|753.7|756.73|753.09|757.34|753.7|755.74|752.1|0
1652148580000|2022-05-10 02:09:40|756.85|753.21|756.48|752.84|756.85|753.21|756.48|752.84|0
1652148590000|2022-05-10 02:09:50|755.99|752.35|754.87|751.23|755.99|752.35|754.87|751.23|0
1652148600000|2022-05-10 02:10:00|754.13|750.49|753.38|749.74|754.13|750.49|753.38|749.74|0
1652148610000|2022-05-10 02:10:10|752.89|749.25|752.15|748.51|752.89|749.25|751.4|747.76|0
1652148620000|2022-05-10 02:10:20|752.39|748.75|752.03|748.39|752.39|748.75|751.9|748.26|0
1652148630000|2022-05-10 02:10:30|752.77|749.13|752.77|749.13|752.77|749.13|752.77|749.13|0
1652148640000|2022-05-10 02:10:40|752.64|749|752.64|749|752.64|749|752.64|749|0
1652148650000|2022-05-10 02:10:50|753.14|749.5|753.38|749.74|753.38|749.74|752.77|749.13|0
1652148660000|2022-05-10 02:11:00|753.14|749.5|751.4|747.76|753.14|749.5|751.4|747.76|0
1652148670000|2022-05-10 02:11:10|751.65|748.01|751.9|748.26|751.9|748.26|751.53|747.89|0
1652148680000|2022-05-10 02:11:20|752.52|748.88|752.64|749|752.64|749|752.52|748.88|0
1652148690000|2022-05-10 02:11:30|752.39|748.75|752.64|749|752.64|749|752.39|748.75|0
1652148700000|2022-05-10 02:11:40|752.77|749.13|752.39|748.75|753.14|749.5|752.39|748.75|0
1652148710000|2022-05-10 02:11:50|752.89|749.25|752.89|749.25|753.14|749.5|752.89|749.25|0
1652148720000|2022-05-10 02:12:00|752.39|748.75|752.27|748.63|752.64|749|752.27|748.63|0
1652148730000|2022-05-10 02:12:10|751.9|748.26|751.78|748.14|752.52|748.88|751.78|748.14|0
1652148740000|2022-05-10 02:12:20|751.9|748.26|751.78|748.14|751.9|748.26|751.78|748.14|0
1652148750000|2022-05-10 02:12:30|752.27|748.63|752.27|748.63|752.27|748.63|752.15|748.51|0
1652148760000|2022-05-10 02:12:40|752.15|748.51|751.9|748.26|752.15|748.51|751.9|748.26|0
1652148770000|2022-05-10 02:12:50|752.15|748.51|752.03|748.39|752.27|748.63|751.9|748.26|0
1652148780000|2022-05-10 02:13:00|751.4|747.76|751.78|748.14|751.78|748.14|751.28|747.64|0
1652148790000|2022-05-10 02:13:10|752.64|749|752.15|748.51|752.64|749|751.78|748.14|0
1652148800000|2022-05-10 02:13:20|752.39|748.75|752.39|748.75|752.39|748.75|752.39|748.75|0
1652148810000|2022-05-10 02:13:30|752.64|749|752.77|749.13|752.77|749.13|752.64|749|0
1652148820000|2022-05-10 02:13:40|752.64|749|753.63|749.99|753.63|749.99|752.64|749|0
1652148830000|2022-05-10 02:13:50|753.14|749.5|753.14|749.5|753.14|749.5|752.89|749.25|0
1652148840000|2022-05-10 02:14:00|753.02|749.38|754.37|750.73|754.37|750.73|753.02|749.38|0
1652148850000|2022-05-10 02:14:10|754.25|750.61|754.13|750.49|754.25|750.61|753.88|750.24|0
1652148860000|2022-05-10 02:14:20|754.25|750.61|754.13|750.49|754.25|750.61|754.13|750.49|0
1652148870000|2022-05-10 02:14:30|753.63|749.99|753.51|749.87|753.63|749.99|753.51|749.87|0
1652148880000|2022-05-10 02:14:40|753.38|749.74|752.14|748.5|753.38|749.74|752.14|748.5|0
1652148890000|2022-05-10 02:14:50|752.03|748.39|751.9|748.26|752.64|749|751.9|748.26|0
1652148900000|2022-05-10 02:15:00|751.65|748.01|752.14|748.5|752.14|748.5|751.53|747.89|0
1652148910000|2022-05-10 02:15:10|753.02|749.38|752.77|749.13|753.02|749.38|752.64|749|0
1652148920000|2022-05-10 02:15:20|753.14|749.5|754.13|750.49|754.13|750.49|753.14|749.5|0
1652148930000|2022-05-10 02:15:30|754.01|750.37|754.87|751.23|755.24|751.6|754.01|750.37|0
1652148940000|2022-05-10 02:15:40|754.62|750.98|754.75|751.11|754.87|751.23|754.62|750.98|0
1652148950000|2022-05-10 02:15:50|755|751.36|754.87|751.23|755|751.36|754.75|751.11|0
1652148960000|2022-05-10 02:16:00|754.5|750.86|754.37|750.73|754.62|750.98|754.37|750.73|0
1652148970000|2022-05-10 02:16:10|754.25|750.61|754.37|750.73|754.5|750.86|754.25|750.61|0
1652148980000|2022-05-10 02:16:20|754.5|750.86|753.88|750.24|754.5|750.86|753.88|750.24|0
1652148990000|2022-05-10 02:16:30|753.26|749.62|753.88|750.24|753.88|750.24|753.26|749.62|0
1652149000000|2022-05-10 02:16:40|754.5|750.86|754.87|751.23|755.12|751.48|754.5|750.86|0
1652149010000|2022-05-10 02:16:50|755.12|751.48|755.12|751.48|755.24|751.6|755.12|751.48|0
1652149020000|2022-05-10 02:17:00|755.36|751.72|755.36|751.72|755.36|751.72|755.24|751.6|0
1652149030000|2022-05-10 02:17:10|755|751.36|755|751.36|755|751.36|755|751.36|0
1652149040000|2022-05-10 02:17:20|754.87|751.23|755|751.36|755|751.36|754.87|751.23|0
1652149050000|2022-05-10 02:17:30|755.12|751.48|755|751.36|755.12|751.48|754.87|751.23|0
1652149060000|2022-05-10 02:17:40|754.87|751.23|754.13|750.49|754.87|751.23|754.13|750.49|0
1652149070000|2022-05-10 02:17:50|754.37|750.73|754.75|751.11|754.75|751.11|754.13|750.49|0
1652149080000|2022-05-10 02:18:00|753.63|749.99|753.76|750.12|753.76|750.12|753.38|749.74|0
1652149090000|2022-05-10 02:18:10|753.63|749.99|753.51|749.87|753.63|749.99|753.51|749.87|0
1652149100000|2022-05-10 02:18:20|753.63|749.99|753.76|750.12|753.88|750.24|753.63|749.99|0
1652149110000|2022-05-10 02:18:30|753.88|750.24|753.63|749.99|753.88|750.24|753.63|749.99|0
1652149120000|2022-05-10 02:18:40|752.89|749.25|752.89|749.25|753.02|749.38|752.89|749.25|0
1652149130000|2022-05-10 02:18:50|753.02|749.38|753.38|749.74|753.38|749.74|753.02|749.38|0
1652149140000|2022-05-10 02:19:00|753.02|749.38|753.02|749.38|753.13|749.49|753.02|749.38|0
1652149150000|2022-05-10 02:19:10|753.13|749.49|752.52|748.88|753.13|749.49|752.14|748.5|0
1652149160000|2022-05-10 02:19:20|752.39|748.75|752.14|748.5|752.39|748.75|752.14|748.5|0
1652149170000|2022-05-10 02:19:30|752.03|748.39|752.14|748.5|752.14|748.5|752.03|748.39|0
1652149180000|2022-05-10 02:19:40|752.39|748.75|752.64|749|752.64|749|752.39|748.75|0
1652149190000|2022-05-10 02:19:50|752.52|748.88|752.39|748.75|752.64|749|752.39|748.75|0
1652149200000|2022-05-10 02:20:00|752.03|748.39|752.77|749.13|753.02|749.38|752.03|748.39|0
1652149210000|2022-05-10 02:20:10|752.64|749|752.27|748.63|752.64|749|752.27|748.63|0
1652149220000|2022-05-10 02:20:20|752.39|748.75|752.03|748.39|752.39|748.75|752.03|748.39|0
1652149230000|2022-05-10 02:20:30|751.9|748.26|751.15|747.51|751.9|748.26|751.15|747.51|0
1652149240000|2022-05-10 02:20:40|751.4|747.76|751.4|747.76|751.4|747.76|751.15|747.51|0
1652149250000|2022-05-10 02:20:50|751.65|748.01|751.65|748.01|751.65|748.01|751.53|747.89|0
1652149260000|2022-05-10 02:21:00|751.4|747.76|751.15|747.51|751.4|747.76|751.15|747.51|0
1652149270000|2022-05-10 02:21:10|751.28|747.64|751.28|747.64|751.4|747.76|751.15|747.51|0
1652149280000|2022-05-10 02:21:20|751.65|748.01|752.39|748.75|752.39|748.75|751.65|748.01|0
1652149290000|2022-05-10 02:21:30|751.65|748.01|751.9|748.26|751.9|748.26|751.4|747.76|0
1652149300000|2022-05-10 02:21:40|751.65|748.01|751.65|748.01|751.65|748.01|751.65|748.01|0
1652149310000|2022-05-10 02:21:50|752.03|748.39|751.4|747.76|752.03|748.39|751.4|747.76|0
1652149320000|2022-05-10 02:22:00|750.91|747.27|751.04|747.4|751.04|747.4|750.91|747.27|0
1652149330000|2022-05-10 02:22:10|750.91|747.27|751.15|747.51|751.15|747.51|750.91|747.27|0
1652149340000|2022-05-10 02:22:20|751.04|747.4|751.4|747.76|751.4|747.76|751.04|747.4|0
1652149350000|2022-05-10 02:22:30|751.65|748.01|751.9|748.26|751.9|748.26|751.65|748.01|0
1652149360000|2022-05-10 02:22:40|751.65|748.01|751.53|747.89|751.9|748.26|751.53|747.89|0
1652149370000|2022-05-10 02:22:50|751.28|747.64|751.53|747.89|751.53|747.89|751.28|747.64|0
1652149380000|2022-05-10 02:23:00|751.4|747.76|751.4|747.76|751.53|747.89|751.4|747.76|0
1652149390000|2022-05-10 02:23:10|751.53|747.89|751.4|747.76|751.53|747.89|751.4|747.76|0
1652149400000|2022-05-10 02:23:20|751.53|747.89|751.9|748.26|751.9|748.26|751.53|747.89|0
1652149410000|2022-05-10 02:23:30|752.03|748.39|752.03|748.39|752.39|748.75|752.03|748.39|0
1652149420000|2022-05-10 02:23:40|751.9|748.26|752.39|748.75|752.64|749|751.9|748.26|0
1652149430000|2022-05-10 02:23:50|752.64|749|752.64|749|752.64|749|752.39|748.75|0
1652149440000|2022-05-10 02:24:00|752.52|748.88|752.89|749.25|752.89|749.25|752.52|748.88|0
1652149450000|2022-05-10 02:24:10|753.13|749.49|753.13|749.49|753.13|749.49|753.02|749.38|0
1652149460000|2022-05-10 02:24:20|752.39|748.75|752.39|748.75|752.39|748.75|752.14|748.5|0
1652149470000|2022-05-10 02:24:30|751.9|748.26|751.9|748.26|752.14|748.5|751.9|748.26|0
1652149480000|2022-05-10 02:24:40|752.27|748.63|752.64|749|752.64|749|752.27|748.63|0
1652149490000|2022-05-10 02:24:50|752.52|748.88|752.89|749.25|753.38|749.74|752.52|748.88|0
1652149500000|2022-05-10 02:25:00|752.64|749|752.27|748.63|752.89|749.25|752.27|748.63|0
1652149510000|2022-05-10 02:25:10|752.64|749|752.27|748.63|752.64|749|752.27|748.63|0
1652149520000|2022-05-10 02:25:20|752.64|749|752.77|749.13|752.77|749.13|752.27|748.63|0
1652149530000|2022-05-10 02:25:30|752.64|749|752.03|748.39|752.64|749|752.03|748.39|0
1652149540000|2022-05-10 02:25:40|751.9|748.26|751.28|747.64|751.9|748.26|751.28|747.64|0
1652149550000|2022-05-10 02:25:50|751.15|747.51|751.28|747.64|751.4|747.76|751.15|747.51|0
1652149560000|2022-05-10 02:26:00|751.4|747.76|751.65|748.01|751.65|748.01|751.15|747.51|0
1652149570000|2022-05-10 02:26:10|751.4|747.76|751.53|747.89|751.78|748.14|751.4|747.76|0
1652149580000|2022-05-10 02:26:20|751.65|748.01|751.65|748.01|751.65|748.01|751.53|747.89|0
1652149590000|2022-05-10 02:26:30|751.78|748.14|751.53|747.89|751.78|748.14|751.53|747.89|0
1652149600000|2022-05-10 02:26:40|751.65|748.01|751.53|747.89|751.78|748.14|751.53|747.89|0
1652149610000|2022-05-10 02:26:50|751.4|747.76|751.04|747.4|751.4|747.76|751.04|747.4|0
1652149620000|2022-05-10 02:27:00|751.15|747.51|751.15|747.51|751.28|747.64|751.15|747.51|0
1652149630000|2022-05-10 02:27:10|750.91|747.27|750.91|747.27|750.91|747.27|750.91|747.27|0
1652149640000|2022-05-10 02:27:20|751.15|747.51|750.91|747.27|751.15|747.51|750.91|747.27|0
1652149660000|2022-05-10 02:27:40|751.04|747.4|751.04|747.4|751.04|747.4|751.04|747.4|0
1652149670000|2022-05-10 02:27:50|750.91|747.27|750.91|747.27|750.91|747.27|750.91|747.27|0
1652149680000|2022-05-10 02:28:00|747.94|744.3|747.94|744.3|748.43|744.79|747.94|744.3|0
1652149690000|2022-05-10 02:28:10|747.19|743.55|746.95|743.31|747.19|743.55|746.95|743.31|0
1652149700000|2022-05-10 02:28:20|746.7|743.06|746.21|742.57|746.7|743.06|746.21|742.57|0
1652149710000|2022-05-10 02:28:30|746.7|743.06|745.84|742.2|746.7|743.06|745.46|741.82|0
1652149720000|2022-05-10 02:28:40|745.71|742.07|745.46|741.82|745.96|742.32|745.46|741.82|0
1652149730000|2022-05-10 02:28:50|745.22|741.58|744.97|741.33|745.22|741.58|744.97|741.33|0
1652149740000|2022-05-10 02:29:00|745.1|741.46|745.71|742.07|745.71|742.07|745.1|741.46|0
1652149750000|2022-05-10 02:29:10|745.46|741.82|746.45|742.81|746.45|742.81|745.46|741.82|0
1652149760000|2022-05-10 02:29:20|746.21|742.57|746.7|743.06|746.95|743.31|746.21|742.57|0
1652149770000|2022-05-10 02:29:30|746.45|742.81|745.46|741.82|746.45|742.81|745.46|741.82|0
1652149780000|2022-05-10 02:29:40|744.97|741.33|744.47|740.83|744.97|741.33|744.47|740.83|0
1652149790000|2022-05-10 02:29:50|744.23|740.59|744.47|740.83|744.47|740.83|744.23|740.59|0
1652149800000|2022-05-10 02:30:00|744.97|741.33|743.98|740.34|745.1|741.46|743.98|740.34|0
1652149810000|2022-05-10 02:30:10|745.46|741.82|745.22|741.58|745.46|741.82|745.22|741.58|0
1652149820000|2022-05-10 02:30:20|745.46|741.82|746.21|742.57|746.21|742.57|745.46|741.82|0
1652149830000|2022-05-10 02:30:30|746.45|742.81|746.45|742.81|746.45|742.81|746.21|742.57|0
1652149840000|2022-05-10 02:30:40|746.21|742.57|746.09|742.45|746.21|742.57|746.09|742.45|0
1652149850000|2022-05-10 02:30:50|745.96|742.32|745.96|742.32|745.96|742.32|745.84|742.2|0
1652149860000|2022-05-10 02:31:00|745.71|742.07|745.71|742.07|745.71|742.07|745.46|741.82|0
1652149870000|2022-05-10 02:31:10|745.46|741.82|745.96|742.32|745.96|742.32|745.46|741.82|0
1652149880000|2022-05-10 02:31:20|746.21|742.57|745.96|742.32|746.21|742.57|745.96|742.32|0
1652149890000|2022-05-10 02:31:30|746.09|742.45|746.33|742.69|746.33|742.69|745.71|742.07|0
1652149900000|2022-05-10 02:31:40|745.71|742.07|745.96|742.32|745.96|742.32|745.71|742.07|0
1652149910000|2022-05-10 02:31:50|746.2|742.56|746.2|742.56|746.2|742.56|746.2|742.56|0
1652149920000|2022-05-10 02:32:00|745.96|742.32|746.38|742.74|746.38|742.74|745.96|742.32|0
1652149930000|2022-05-10 02:32:10|745.89|742.25|745.89|742.25|746.51|742.87|745.89|742.25|0
1652149940000|2022-05-10 02:32:20|746.13|742.49|746.13|742.49|746.26|742.62|746.13|742.49|0
1652149950000|2022-05-10 02:32:30|746.26|742.62|747.12|743.48|747.12|743.48|746.26|742.62|0
1652149960000|2022-05-10 02:32:40|746.88|743.24|746.38|742.74|747.01|743.37|746.38|742.74|0
1652149970000|2022-05-10 02:32:50|746.63|742.99|746.38|742.74|746.63|742.99|746.38|742.74|0
1652149980000|2022-05-10 02:33:00|746.63|742.99|746.38|742.74|746.88|743.24|746.38|742.74|0
1652149990000|2022-05-10 02:33:10|746.51|742.87|747.01|743.37|747.01|743.37|746.51|742.87|0
1652150000000|2022-05-10 02:33:20|746.88|743.24|746.38|742.74|746.88|743.24|746.38|742.74|0
1652150010000|2022-05-10 02:33:30|746.88|743.24|746.63|742.99|746.88|743.24|746.63|742.99|0
1652150020000|2022-05-10 02:33:40|746.76|743.12|746.51|742.87|746.88|743.24|746.51|742.87|0
1652150030000|2022-05-10 02:33:50|746.38|742.74|746.38|742.74|746.63|742.99|746.26|742.62|0
1652150040000|2022-05-10 02:34:00|746.63|742.99|747.12|743.48|747.12|743.48|746.63|742.99|0
1652150050000|2022-05-10 02:34:10|747.37|743.73|747.12|743.48|747.37|743.73|747.12|743.48|0
1652150060000|2022-05-10 02:34:20|747.37|743.73|747.5|743.86|747.5|743.86|747.12|743.48|0
1652150070000|2022-05-10 02:34:30|747.87|744.23|747.5|743.86|747.87|744.23|747.5|743.86|0
1652150080000|2022-05-10 02:34:40|747.62|743.98|747.87|744.23|747.87|744.23|747.62|743.98|0
1652150090000|2022-05-10 02:34:50|748.36|744.72|748|744.36|748.61|744.97|748|744.36|0
1652150100000|2022-05-10 02:35:00|747.87|744.23|747.5|743.86|747.87|744.23|747.5|743.86|0
1652150110000|2022-05-10 02:35:10|747.37|743.73|747.25|743.61|747.62|743.98|747.25|743.61|0
1652150120000|2022-05-10 02:35:20|747.12|743.48|747.87|744.23|747.87|744.23|747.12|743.48|0
1652150130000|2022-05-10 02:35:30|748|744.36|748|744.36|748|744.36|748|744.36|0
1652150140000|2022-05-10 02:35:40|747.87|744.23|748.24|744.6|748.24|744.6|747.87|744.23|0
1652150150000|2022-05-10 02:35:50|748.11|744.47|748.61|744.97|748.61|744.97|748.11|744.47|0
1652150160000|2022-05-10 02:36:00|748.36|744.72|748.24|744.6|748.61|744.97|748.11|744.47|0
1652150170000|2022-05-10 02:36:10|748.49|744.85|748.11|744.47|748.49|744.85|748.11|744.47|0
1652150180000|2022-05-10 02:36:20|748|744.36|748|744.36|748.11|744.47|747.87|744.23|0
1652150190000|2022-05-10 02:36:30|747.87|744.23|748|744.36|748.11|744.47|747.87|744.23|0
1652150200000|2022-05-10 02:36:40|747.87|744.23|748.36|744.72|748.36|744.72|747.87|744.23|0
1652150210000|2022-05-10 02:36:50|747.87|744.23|747.5|743.86|747.87|744.23|747.5|743.86|0
1652150220000|2022-05-10 02:37:00|747.75|744.11|747.62|743.98|747.75|744.11|747.62|743.98|0
1652150230000|2022-05-10 02:37:10|747.87|744.23|748.11|744.47|748.11|744.47|747.87|744.23|0
1652150240000|2022-05-10 02:37:20|748.36|744.72|748.61|744.97|748.61|744.97|748.36|744.72|0
1652150250000|2022-05-10 02:37:30|748.86|745.22|748.61|744.97|748.86|745.22|748.61|744.97|0
1652150260000|2022-05-10 02:37:40|748.36|744.72|747.87|744.23|748.36|744.72|747.87|744.23|0
1652150270000|2022-05-10 02:37:50|747.62|743.98|747.75|744.11|747.75|744.11|747.62|743.98|0
1652150280000|2022-05-10 02:38:00|747.62|743.98|747.87|744.23|747.87|744.23|747.62|743.98|0
1652150290000|2022-05-10 02:38:10|747.62|743.98|747.12|743.48|747.62|743.98|747.12|743.48|0
1652150300000|2022-05-10 02:38:20|746.88|743.24|747.25|743.61|747.25|743.61|746.88|743.24|0
1652150310000|2022-05-10 02:38:30|747.37|743.73|747.37|743.73|747.37|743.73|747.37|743.73|0
1652150320000|2022-05-10 02:38:40|747.25|743.61|747.12|743.48|747.25|743.61|747.12|743.48|0
1652150330000|2022-05-10 02:38:50|746.88|743.24|746.88|743.24|746.88|743.24|746.88|743.24|0
1652150340000|2022-05-10 02:39:00|746.51|742.87|746.88|743.24|746.88|743.24|746.51|742.87|0
1652150350000|2022-05-10 02:39:10|746.76|743.12|745.89|742.25|746.76|743.12|745.89|742.25|0
1652150360000|2022-05-10 02:39:20|746.38|742.74|746.13|742.49|746.38|742.74|746.13|742.49|0
1652150370000|2022-05-10 02:39:30|745.89|742.25|745.14|741.5|745.89|742.25|745.14|741.5|0
1652150380000|2022-05-10 02:39:40|744.65|741.01|744.9|741.26|744.9|741.26|744.65|741.01|0
1652150390000|2022-05-10 02:39:50|744.65|741.01|743.91|740.27|744.65|741.01|743.91|740.27|0
1652150400000|2022-05-10 02:40:00|743.79|740.15|743.91|740.27|743.91|740.27|743.79|740.15|0
1652150410000|2022-05-10 02:40:10|744.15|740.51|743.91|740.27|744.15|740.51|743.91|740.27|0
1652150420000|2022-05-10 02:40:20|744.15|740.51|745.27|741.63|745.27|741.63|744.15|740.51|0
1652150430000|2022-05-10 02:40:30|745.39|741.75|746.13|742.49|746.13|742.49|745.39|741.75|0
1652150440000|2022-05-10 02:40:40|745.89|742.25|745.77|742.13|745.89|742.25|745.77|742.13|0
1652150450000|2022-05-10 02:40:50|745.64|742|745.89|742.25|745.89|742.25|745.64|742|0
1652150460000|2022-05-10 02:41:00|746.02|742.38|746.51|742.87|746.51|742.87|745.89|742.25|0
1652150470000|2022-05-10 02:41:10|746.38|742.74|746.26|742.62|746.38|742.74|746.13|742.49|0
1652150480000|2022-05-10 02:41:20|746.13|742.49|746.13|742.49|746.26|742.62|746.13|742.49|0
1652150490000|2022-05-10 02:41:30|746.38|742.74|747.25|743.61|747.25|743.61|746.38|742.74|0
1652150500000|2022-05-10 02:41:40|747.37|743.73|747.62|743.98|747.62|743.98|747.25|743.61|0
1652150510000|2022-05-10 02:41:50|747.5|743.86|747.37|743.73|747.5|743.86|747.37|743.73|0
1652150520000|2022-05-10 02:42:00|747.5|743.86|747.37|743.73|747.5|743.86|747.37|743.73|0
1652150530000|2022-05-10 02:42:10|747.62|743.98|747.62|743.98|747.62|743.98|747.62|743.98|0
1652150540000|2022-05-10 02:42:20|747.37|743.73|747.37|743.73|747.62|743.98|747.37|743.73|0
1652150550000|2022-05-10 02:42:30|747.62|743.98|747.5|743.86|747.62|743.98|747.5|743.86|0
1652150560000|2022-05-10 02:42:40|747.37|743.73|747.37|743.73|747.37|743.73|747.37|743.73|0
1652150570000|2022-05-10 02:42:50|747.5|743.86|747.62|743.98|747.62|743.98|747.5|743.86|0
1652150580000|2022-05-10 02:43:00|747.5|743.86|747.62|743.98|747.62|743.98|747.37|743.73|0
1652150600000|2022-05-10 02:43:20|748.36|744.72|748.11|744.47|748.36|744.72|748.11|744.47|0
1652150610000|2022-05-10 02:43:30|747.87|744.23|747.37|743.73|748|744.36|747.37|743.73|0
1652150620000|2022-05-10 02:43:40|747.62|743.98|747.62|743.98|747.62|743.98|747.37|743.73|0
1652150630000|2022-05-10 02:43:50|747.75|744.11|747.87|744.23|748|744.36|747.75|744.11|0
1652150640000|2022-05-10 02:44:00|747.37|743.73|747.87|744.23|748|744.36|747.37|743.73|0
1652150650000|2022-05-10 02:44:10|747.62|743.98|747.62|743.98|747.87|744.23|747.62|743.98|0
1652150660000|2022-05-10 02:44:20|747.5|743.86|747.75|744.11|747.75|744.11|747.5|743.86|0
1652150670000|2022-05-10 02:44:30|747.87|744.23|748.11|744.47|748.11|744.47|747.87|744.23|0
1652150680000|2022-05-10 02:44:40|747.87|744.23|747.87|744.23|747.87|744.23|747.75|744.11|0
1652150690000|2022-05-10 02:44:50|747.62|743.98|747.37|743.73|747.87|744.23|747.37|743.73|0
1652150700000|2022-05-10 02:45:00|747.62|743.98|747.62|743.98|747.62|743.98|747.5|743.86|0
1652150710000|2022-05-10 02:45:10|748.11|744.47|748.36|744.72|748.36|744.72|748.11|744.47|0
1652150720000|2022-05-10 02:45:20|748.24|744.6|748.11|744.47|748.36|744.72|748.11|744.47|0
1652150730000|2022-05-10 02:45:30|747.87|744.23|748.36|744.72|748.36|744.72|747.87|744.23|0
1652150740000|2022-05-10 02:45:40|748.11|744.47|747.87|744.23|748.11|744.47|747.87|744.23|0
1652150750000|2022-05-10 02:45:50|748|744.36|747.37|743.73|748|744.36|747.37|743.73|0
1652150760000|2022-05-10 02:46:00|747.12|743.48|747.12|743.48|747.12|743.48|746.76|743.12|0
1652150770000|2022-05-10 02:46:10|747.25|743.61|747.12|743.48|747.25|743.61|747.12|743.48|0
1652150780000|2022-05-10 02:46:20|747.25|743.61|747.25|743.61|747.5|743.86|747.25|743.61|0
1652150790000|2022-05-10 02:46:30|747|743.36|746.88|743.24|747|743.36|746.88|743.24|0
1652150800000|2022-05-10 02:46:40|746.76|743.12|746.38|742.74|746.88|743.24|746.38|742.74|0
1652150810000|2022-05-10 02:46:50|746.63|742.99|746.01|742.37|746.63|742.99|746.01|742.37|0
1652150820000|2022-05-10 02:47:00|745.77|742.13|746.38|742.74|746.51|742.87|745.77|742.13|0
1652150830000|2022-05-10 02:47:10|746.51|742.87|746.63|742.99|746.63|742.99|746.51|742.87|0
1652150840000|2022-05-10 02:47:20|746.76|743.12|747.12|743.48|747.12|743.48|746.76|743.12|0
1652150850000|2022-05-10 02:47:30|746.88|743.24|747.37|743.73|747.37|743.73|746.88|743.24|0
1652150860000|2022-05-10 02:47:40|747.75|744.11|747.25|743.61|747.75|744.11|747.25|743.61|0
1652150870000|2022-05-10 02:47:50|747.62|743.98|747.5|743.86|747.62|743.98|747.5|743.86|0
1652150880000|2022-05-10 02:48:00|747.62|743.98|747.87|744.23|747.87|744.23|747.62|743.98|0
1652150890000|2022-05-10 02:48:10|747.75|744.11|747.62|743.98|747.87|744.23|747.62|743.98|0
1652150900000|2022-05-10 02:48:20|747.12|743.48|746.76|743.12|747.12|743.48|746.76|743.12|0
1652150910000|2022-05-10 02:48:30|747|743.36|747.12|743.48|747.12|743.48|746.88|743.24|0
1652150920000|2022-05-10 02:48:40|747|743.36|747.12|743.48|747.12|743.48|746.88|743.24|0
1652150930000|2022-05-10 02:48:50|747.25|743.61|747.37|743.73|747.37|743.73|747.25|743.61|0
1652150940000|2022-05-10 02:49:00|747.62|743.98|747.75|744.11|747.75|744.11|747.37|743.73|0
1652150950000|2022-05-10 02:49:10|747.25|743.61|747.62|743.98|747.62|743.98|747.25|743.61|0
1652150960000|2022-05-10 02:49:20|747.25|743.61|747.62|743.98|747.62|743.98|747.25|743.61|0
1652150970000|2022-05-10 02:49:30|747.5|743.86|747.62|743.98|747.62|743.98|747.5|743.86|0
1652150980000|2022-05-10 02:49:40|747.75|744.11|747.75|744.11|747.87|744.23|747.5|743.86|0
1652150990000|2022-05-10 02:49:50|747.62|743.98|747.5|743.86|747.62|743.98|747.5|743.86|0
1652151000000|2022-05-10 02:50:00|747.37|743.73|747.62|743.98|747.62|743.98|747.37|743.73|0
1652151010000|2022-05-10 02:50:10|747.25|743.61|747.25|743.61|747.25|743.61|747.25|743.61|0
1652151020000|2022-05-10 02:50:20|747.12|743.48|747.25|743.61|747.25|743.61|747|743.36|0
1652151030000|2022-05-10 02:50:30|747.37|743.73|747.75|744.11|747.87|744.23|747.37|743.73|0
1652151040000|2022-05-10 02:50:40|748.11|744.47|748.36|744.72|748.36|744.72|748.11|744.47|0
1652151050000|2022-05-10 02:50:50|748.11|744.47|747.25|743.61|748.11|744.47|747.25|743.61|0
1652151060000|2022-05-10 02:51:00|747.75|744.11|747|743.36|747.75|744.11|747|743.36|0
1652151070000|2022-05-10 02:51:10|746.88|743.24|747.25|743.61|747.25|743.61|746.88|743.24|0
1652151080000|2022-05-10 02:51:20|746.88|743.24|746.88|743.24|747.12|743.48|746.88|743.24|0
1652151090000|2022-05-10 02:51:30|747|743.36|747|743.36|747|743.36|747|743.36|0
1652151100000|2022-05-10 02:51:40|746.63|742.99|746.63|742.99|746.63|742.99|746.63|742.99|0
1652151110000|2022-05-10 02:51:50|746.38|742.74|745.64|742|746.38|742.74|745.64|742|0
1652151120000|2022-05-10 02:52:00|747.87|744.23|747.37|743.73|747.87|744.23|747.37|743.73|0
1652151130000|2022-05-10 02:52:10|747.12|743.48|747.25|743.61|747.25|743.61|747.12|743.48|0
1652151140000|2022-05-10 02:52:20|747.37|743.73|747.87|744.23|747.87|744.23|747.37|743.73|0
1652151150000|2022-05-10 02:52:30|747.62|743.98|747.37|743.73|747.62|743.98|747.37|743.73|0
1652151160000|2022-05-10 02:52:40|747.5|743.86|747.62|743.98|747.87|744.23|747.5|743.86|0
1652151170000|2022-05-10 02:52:50|747.75|744.11|747.87|744.23|747.87|744.23|747.62|743.98|0
1652151180000|2022-05-10 02:53:00|747.75|744.11|747.62|743.98|747.75|744.11|747.25|743.61|0
1652151190000|2022-05-10 02:53:10|747.99|744.35|747.5|743.86|747.99|744.35|747.5|743.86|0
1652151200000|2022-05-10 02:53:20|747.37|743.73|747|743.36|747.37|743.73|747|743.36|0
1652151210000|2022-05-10 02:53:30|746.76|743.12|747.12|743.48|747.12|743.48|746.76|743.12|0
1652151220000|2022-05-10 02:53:40|747.25|743.61|747.5|743.86|747.5|743.86|747.12|743.48|0
1652151230000|2022-05-10 02:53:50|747.62|743.98|747.62|743.98|747.62|743.98|747.62|743.98|0
1652151240000|2022-05-10 02:54:00|747.5|743.86|747|743.36|747.5|743.86|747|743.36|0
1652151250000|2022-05-10 02:54:10|746.88|743.24|746.51|742.87|746.88|743.24|746.51|742.87|0
1652151260000|2022-05-10 02:54:20|746.63|742.99|746.76|743.12|747|743.36|746.63|742.99|0
1652151270000|2022-05-10 02:54:30|747.12|743.48|747.12|743.48|747.37|743.73|747.12|743.48|0
1652151280000|2022-05-10 02:54:40|747|743.36|746.88|743.24|747|743.36|746.88|743.24|0
1652151290000|2022-05-10 02:54:50|747.12|743.48|747.62|743.98|747.62|743.98|747.12|743.48|0
1652151300000|2022-05-10 02:55:00|747.37|743.73|747.37|743.73|747.37|743.73|746.88|743.24|0
1652151310000|2022-05-10 02:55:10|747.62|743.98|748.24|744.6|748.24|744.6|747.62|743.98|0
1652151320000|2022-05-10 02:55:20|748.11|744.47|748.49|744.85|748.49|744.85|747.99|744.35|0
1652151330000|2022-05-10 02:55:30|748.61|744.97|748.86|745.22|749.1|745.46|748.49|744.85|0
1652151340000|2022-05-10 02:55:40|748.61|744.97|749.35|745.71|749.35|745.71|748.61|744.97|0
1652151350000|2022-05-10 02:55:50|749.1|745.46|748.86|745.22|749.35|745.71|748.86|745.22|0
1652151360000|2022-05-10 02:56:00|748.98|745.34|748.11|744.47|748.98|745.34|748.11|744.47|0
1652151370000|2022-05-10 02:56:10|748.36|744.72|748.11|744.47|748.36|744.72|748.11|744.47|0
1652151380000|2022-05-10 02:56:20|747.87|744.23|748.36|744.72|748.36|744.72|747.87|744.23|0
1652151390000|2022-05-10 02:56:30|748.24|744.6|747.87|744.23|748.24|744.6|747.87|744.23|0
1652151400000|2022-05-10 02:56:40|747.62|743.98|747.12|743.48|747.75|744.11|747.12|743.48|0
1652151410000|2022-05-10 02:56:50|747.37|743.73|747.62|743.98|747.87|744.23|747.37|743.73|0
1652151420000|2022-05-10 02:57:00|747.87|744.23|747.62|743.98|747.87|744.23|747.62|743.98|0
1652151430000|2022-05-10 02:57:10|747.37|743.73|747.12|743.48|747.37|743.73|747.12|743.48|0
1652151440000|2022-05-10 02:57:20|746.63|742.99|747.87|744.23|747.87|744.23|746.63|742.99|0
1652151450000|2022-05-10 02:57:30|747.37|743.73|747.37|743.73|747.37|743.73|747|743.36|0
1652151460000|2022-05-10 02:57:40|746.88|743.24|746.63|742.99|746.88|743.24|746.38|742.74|0
1652151470000|2022-05-10 02:57:50|747.12|743.48|747.62|743.98|747.62|743.98|747.12|743.48|0
1652151490000|2022-05-10 02:58:10|747.87|744.23|747.87|744.23|747.87|744.23|747.87|744.23|0
1652151500000|2022-05-10 02:58:20|747.75|744.11|747.62|743.98|747.75|744.11|747.62|743.98|0
1652151510000|2022-05-10 02:58:30|747.87|744.23|747.87|744.23|747.87|744.23|747.87|744.23|0
1652151520000|2022-05-10 02:58:40|747.5|743.86|747.37|743.73|747.5|743.86|747.37|743.73|0
1652151530000|2022-05-10 02:58:50|747.25|743.61|747.37|743.73|747.37|743.73|747.25|743.61|0
1652151540000|2022-05-10 02:59:00|748.24|744.6|747.12|743.48|748.24|744.6|747.12|743.48|0
1652151550000|2022-05-10 02:59:10|747.37|743.73|747.87|744.23|747.87|744.23|747.37|743.73|0
1652151560000|2022-05-10 02:59:20|748.11|744.47|747.87|744.23|748.11|744.47|747.87|744.23|0
1652151570000|2022-05-10 02:59:30|748.11|744.47|748.11|744.47|748.11|744.47|747.99|744.35|0
1652151580000|2022-05-10 02:59:40|748.61|744.97|748.36|744.72|748.61|744.97|748.36|744.72|0
1652151590000|2022-05-10 02:59:50|748.11|744.47|748.11|744.47|748.11|744.47|748.11|744.47|0
1652151600000|2022-05-10 03:00:00|747.87|744.23|747.12|743.48|747.87|744.23|747.12|743.48|0
1652151610000|2022-05-10 03:00:10|746.88|743.24|746.63|742.99|746.88|743.24|746.38|742.74|0
1652151620000|2022-05-10 03:00:20|746.13|742.49|746.13|742.49|746.13|742.49|746.13|742.49|0
1652151630000|2022-05-10 03:00:30|746.38|742.74|746.01|742.37|746.38|742.74|745.89|742.25|0
1652151640000|2022-05-10 03:00:40|745.89|742.25|745.88|742.24|746.13|742.49|745.88|742.24|0
1652151650000|2022-05-10 03:00:50|745.77|742.13|745.52|741.88|745.77|742.13|745.52|741.88|0
1652151660000|2022-05-10 03:01:00|745.64|742|746.76|743.12|746.76|743.12|745.39|741.75|0
1652151670000|2022-05-10 03:01:10|746.38|742.74|746.26|742.62|746.38|742.74|746.26|742.62|0
1652151680000|2022-05-10 03:01:20|746.63|742.99|746.63|742.99|746.63|742.99|746.63|742.99|0
1652151690000|2022-05-10 03:01:30|747|743.36|746.88|743.24|747|743.36|746.88|743.24|0
1652151700000|2022-05-10 03:01:40|746.76|743.12|746.38|742.74|746.76|743.12|746.01|742.37|0
1652151710000|2022-05-10 03:01:50|746.26|742.62|746.26|742.62|746.38|742.74|746.26|742.62|0
1652151720000|2022-05-10 03:02:00|746.38|742.74|746.26|742.62|746.38|742.74|746.26|742.62|0
1652151730000|2022-05-10 03:02:10|746.13|742.49|746.01|742.37|746.13|742.49|746.01|742.37|0
1652151740000|2022-05-10 03:02:20|745.88|742.24|745.88|742.24|745.88|742.24|745.64|742|0
1652151750000|2022-05-10 03:02:30|746.01|742.37|746.13|742.49|746.13|742.49|746.01|742.37|0
1652151770000|2022-05-10 03:02:50|746.26|742.62|746.38|742.74|746.38|742.74|746.13|742.49|0
1652151780000|2022-05-10 03:03:00|746.87|743.23|747.87|744.23|747.87|744.23|746.87|743.23|0
1652151790000|2022-05-10 03:03:10|747.99|744.35|747.12|743.48|747.99|744.35|747.12|743.48|0
1652151800000|2022-05-10 03:03:20|747.37|743.73|747.12|743.48|747.5|743.86|747.12|743.48|0
1652151810000|2022-05-10 03:03:30|747.25|743.61|748.11|744.47|748.24|744.6|747.25|743.61|0
1652151820000|2022-05-10 03:03:40|747.87|744.23|747.99|744.35|748.11|744.47|747.75|744.11|0
1652151830000|2022-05-10 03:03:50|747.87|744.23|747.75|744.11|747.87|744.23|747.75|744.11|0
1652151840000|2022-05-10 03:04:00|747.62|743.98|746.38|742.74|747.62|743.98|746.38|742.74|0
1652151850000|2022-05-10 03:04:10|746.13|742.49|745.64|742|746.13|742.49|745.64|742|0
1652151860000|2022-05-10 03:04:20|745.88|742.24|745.64|742|745.88|742.24|745.27|741.63|0
1652151870000|2022-05-10 03:04:30|745.77|742.13|746.38|742.74|746.38|742.74|745.77|742.13|0
1652151880000|2022-05-10 03:04:40|745.64|742|745.64|742|746.01|742.37|745.64|742|0
1652151890000|2022-05-10 03:04:50|745.88|742.24|745.14|741.5|745.88|742.24|745.14|741.5|0
1652151900000|2022-05-10 03:05:00|745.52|741.88|745.88|742.24|745.88|742.24|745.39|741.75|0
1652151910000|2022-05-10 03:05:10|746.38|742.74|746.38|742.74|746.76|743.12|746.38|742.74|0
1652151920000|2022-05-10 03:05:20|746.63|742.99|746.63|742.99|746.63|742.99|746.13|742.49|0
1652151930000|2022-05-10 03:05:30|746.87|743.23|747.25|743.61|747.25|743.61|746.76|743.12|0
1652151940000|2022-05-10 03:05:40|747.37|743.73|747.12|743.48|747.37|743.73|747.12|743.48|0
1652151950000|2022-05-10 03:05:50|747.5|743.86|747.5|743.86|747.62|743.98|747.5|743.86|0
1652151960000|2022-05-10 03:06:00|747.62|743.98|747.37|743.73|747.62|743.98|747.12|743.48|0
1652151970000|2022-05-10 03:06:10|747.25|743.61|747.37|743.73|747.37|743.73|747.25|743.61|0
1652151980000|2022-05-10 03:06:20|747.62|743.98|747.86|744.22|747.86|744.22|747.5|743.86|0
1652151990000|2022-05-10 03:06:30|747.75|744.11|747.62|743.98|747.86|744.22|747.62|743.98|0
1652152000000|2022-05-10 03:06:40|747.37|743.73|747.75|744.11|747.75|744.11|747.37|743.73|0
1652152010000|2022-05-10 03:06:50|747|743.36|747|743.36|747|743.36|747|743.36|0
1652152020000|2022-05-10 03:07:00|746.87|743.23|747|743.36|747|743.36|746.87|743.23|0
1652152030000|2022-05-10 03:07:10|745.39|741.75|744.89|741.25|745.39|741.75|744.89|741.25|0
1652152040000|2022-05-10 03:07:20|743.9|740.26|744.4|740.76|744.4|740.76|743.9|740.26|0
1652152050000|2022-05-10 03:07:30|744.65|741.01|744.15|740.51|744.65|741.01|744.15|740.51|0
1652152060000|2022-05-10 03:07:40|743.9|740.26|743.66|740.02|743.9|740.26|743.66|740.02|0
1652152070000|2022-05-10 03:07:50|743.16|739.52|743.66|740.02|743.66|740.02|743.16|739.52|0
1652152080000|2022-05-10 03:08:00|743.9|740.26|744.28|740.64|744.28|740.64|743.9|740.26|0
1652152090000|2022-05-10 03:08:10|744.89|741.25|745.02|741.38|745.14|741.5|744.89|741.25|0
1652152100000|2022-05-10 03:08:20|744.89|741.25|744.65|741.01|744.89|741.25|744.65|741.01|0
1652152110000|2022-05-10 03:08:30|745.02|741.38|745.39|741.75|745.39|741.75|745.02|741.38|0
1652152130000|2022-05-10 03:08:50|745.64|742|745.64|742|745.77|742.13|745.64|742|0
1652152140000|2022-05-10 03:09:00|745.88|742.24|745.52|741.88|745.88|742.24|745.39|741.75|0
1652152150000|2022-05-10 03:09:10|745.39|741.75|745.27|741.63|745.39|741.75|745.27|741.63|0
1652152160000|2022-05-10 03:09:20|745.14|741.5|745.27|741.63|745.27|741.63|745.14|741.5|0
1652152170000|2022-05-10 03:09:30|745.14|741.5|744.89|741.25|745.14|741.5|744.89|741.25|0
1652152180000|2022-05-10 03:09:40|744.65|741.01|744.78|741.14|744.89|741.25|744.65|741.01|0
1652152190000|2022-05-10 03:09:50|745.02|741.38|745.14|741.5|745.14|741.5|744.89|741.25|0
1652152200000|2022-05-10 03:10:00|745.64|742|745.88|742.24|745.88|742.24|745.64|742|0
1652152210000|2022-05-10 03:10:10|746.01|742.37|746.01|742.37|746.01|742.37|746.01|742.37|0
1652152220000|2022-05-10 03:10:20|746.13|742.49|745.88|742.24|746.13|742.49|745.77|742.13|0
1652152230000|2022-05-10 03:10:30|746.01|742.37|745.77|742.13|746.01|742.37|745.77|742.13|0
1652152240000|2022-05-10 03:10:40|746.01|742.37|745.88|742.24|746.01|742.37|745.88|742.24|0
1652152250000|2022-05-10 03:10:50|746.13|742.49|746.13|742.49|746.26|742.62|746.13|742.49|0
1652152260000|2022-05-10 03:11:00|745.64|742|745.88|742.24|745.88|742.24|744.78|741.14|0
1652152270000|2022-05-10 03:11:10|746.13|742.49|745.64|742|746.26|742.62|745.64|742|0
1652152280000|2022-05-10 03:11:20|745.77|742.13|746.26|742.62|746.26|742.62|745.77|742.13|0
1652152290000|2022-05-10 03:11:30|746.51|742.87|746.13|742.49|746.51|742.87|746.13|742.49|0
1652152300000|2022-05-10 03:11:40|746.26|742.62|745.88|742.24|746.26|742.62|745.88|742.24|0
1652152310000|2022-05-10 03:11:50|745.77|742.13|746.13|742.49|746.13|742.49|745.77|742.13|0
1652152320000|2022-05-10 03:12:00|746.51|742.87|746.87|743.23|747|743.36|746.51|742.87|0
1652152330000|2022-05-10 03:12:10|747|743.36|746.63|742.99|747|743.36|746.63|742.99|0
1652152340000|2022-05-10 03:12:20|746.76|743.12|746.63|742.99|746.76|743.12|746.63|742.99|0
1652152350000|2022-05-10 03:12:30|746.13|742.49|747.12|743.48|747.12|743.48|746.13|742.49|0
1652152360000|2022-05-10 03:12:40|746.87|743.23|747.12|743.48|747.12|743.48|746.87|743.23|0
1652152370000|2022-05-10 03:12:50|746.87|743.23|746.76|743.12|747|743.36|746.76|743.12|0
1652152380000|2022-05-10 03:13:00|747|743.36|746.87|743.23|747|743.36|746.87|743.23|0
1652152390000|2022-05-10 03:13:10|747|743.36|747.25|743.61|747.25|743.61|747|743.36|0
1652152400000|2022-05-10 03:13:20|747.12|743.48|746.38|742.74|747.12|743.48|746.38|742.74|0
1652152410000|2022-05-10 03:13:30|746.26|742.62|747.37|743.73|747.37|743.73|746.26|742.62|0
1652152420000|2022-05-10 03:13:40|747.5|743.86|747.75|744.11|747.75|744.11|747.5|743.86|0
1652152430000|2022-05-10 03:13:50|747.86|744.22|747.99|744.35|748.11|744.47|747.86|744.22|0
1652152440000|2022-05-10 03:14:00|748.11|744.47|748.11|744.47|748.11|744.47|747.99|744.35|0
1652152450000|2022-05-10 03:14:10|747.75|744.11|747.86|744.22|747.99|744.35|747.75|744.11|0
1652152460000|2022-05-10 03:14:20|747.62|743.98|747.12|743.48|747.62|743.98|747.12|743.48|0
1652152470000|2022-05-10 03:14:30|747.25|743.61|747.75|744.11|747.75|744.11|747.25|743.61|0
1652152480000|2022-05-10 03:14:40|747.62|743.98|747.75|744.11|747.75|744.11|747.62|743.98|0
1652152490000|2022-05-10 03:14:50|747.37|743.73|747.5|743.86|747.5|743.86|747.37|743.73|0
1652152500000|2022-05-10 03:15:00|747.62|743.98|747.37|743.73|747.62|743.98|747.37|743.73|0
1652152510000|2022-05-10 03:15:10|747.25|743.61|747.12|743.48|747.37|743.73|747.12|743.48|0
1652152520000|2022-05-10 03:15:20|746.87|743.23|746.87|743.23|746.87|743.23|746.63|742.99|0
1652152530000|2022-05-10 03:15:30|746.63|742.99|747.25|743.61|747.25|743.61|746.63|742.99|0
1652152540000|2022-05-10 03:15:40|747.12|743.48|747.12|743.48|747.37|743.73|747.12|743.48|0
1652152550000|2022-05-10 03:15:50|747.25|743.61|746.87|743.23|747.37|743.73|746.87|743.23|0
1652152560000|2022-05-10 03:16:00|746.26|742.62|747|743.36|747|743.36|746.26|742.62|0
1652152570000|2022-05-10 03:16:10|747.12|743.48|747.25|743.61|747.25|743.61|747.12|743.48|0
1652152580000|2022-05-10 03:16:20|747.12|743.48|747.25|743.61|747.37|743.73|747|743.36|0
1652152590000|2022-05-10 03:16:30|747.37|743.73|747.25|743.61|747.37|743.73|747.25|743.61|0
1652152600000|2022-05-10 03:16:40|746.63|742.99|747.25|743.61|747.25|743.61|746.63|742.99|0
1652152610000|2022-05-10 03:16:50|747.37|743.73|747.37|743.73|747.37|743.73|747.37|743.73|0
1652152620000|2022-05-10 03:17:00|747.25|743.61|747.5|743.86|747.62|743.98|747.25|743.61|0
1652152630000|2022-05-10 03:17:10|747.62|743.98|747.62|743.98|747.62|743.98|747.62|743.98|0
1652152640000|2022-05-10 03:17:20|748.24|744.6|747.75|744.11|748.24|744.6|747.75|744.11|0
1652152650000|2022-05-10 03:17:30|747.86|744.22|747.62|743.98|747.86|744.22|747.5|743.86|0
1652152660000|2022-05-10 03:17:40|747.75|744.11|748.11|744.47|748.11|744.47|747.62|743.98|0
1652152670000|2022-05-10 03:17:50|748.24|744.6|748.36|744.72|748.36|744.72|748.24|744.6|0
1652152680000|2022-05-10 03:18:00|748.24|744.6|748.36|744.72|748.36|744.72|748.24|744.6|0
1652152690000|2022-05-10 03:18:10|748.49|744.85|748.24|744.6|748.61|744.97|748.24|744.6|0
1652152700000|2022-05-10 03:18:20|748.36|744.72|748.61|744.97|748.61|744.97|748.36|744.72|0
1652152710000|2022-05-10 03:18:30|748.74|745.1|749.1|745.46|749.1|745.46|748.74|745.1|0
1652152720000|2022-05-10 03:18:40|748.85|745.21|748.61|744.97|748.85|745.21|748.36|744.72|0
1652152730000|2022-05-10 03:18:50|748.85|745.21|748.85|745.21|748.85|745.21|748.74|745.1|0
1652152740000|2022-05-10 03:19:00|748.74|745.1|749.23|745.59|749.23|745.59|748.74|745.1|0
1652152750000|2022-05-10 03:19:10|748.61|744.97|748.11|744.47|748.61|744.97|747.99|744.35|0
1652152760000|2022-05-10 03:19:20|748.24|744.6|748.36|744.72|748.36|744.72|748.24|744.6|0
1652152770000|2022-05-10 03:19:30|748.24|744.6|748.36|744.72|748.36|744.72|748.24|744.6|0
1652152780000|2022-05-10 03:19:40|748.49|744.85|748.36|744.72|748.49|744.85|748.36|744.72|0
1652152790000|2022-05-10 03:19:50|748.24|744.6|747.99|744.35|748.24|744.6|747.99|744.35|0
1652152800000|2022-05-10 03:20:00|748.11|744.47|747.86|744.22|748.11|744.47|747.86|744.22|0
1652152810000|2022-05-10 03:20:10|747.62|743.98|747.86|744.22|747.86|744.22|747.62|743.98|0
1652152820000|2022-05-10 03:20:20|748.61|744.97|748.98|745.34|748.98|745.34|748.61|744.97|0
1652152830000|2022-05-10 03:20:30|749.1|745.46|748.61|744.97|749.1|745.46|748.61|744.97|0
1652152840000|2022-05-10 03:20:40|748.74|745.1|748.85|745.21|748.85|745.21|748.74|745.1|0
1652152850000|2022-05-10 03:20:50|748.98|745.34|748.85|745.21|748.98|745.34|748.85|745.21|0
1652152860000|2022-05-10 03:21:00|748.74|745.1|749.1|745.46|749.1|745.46|748.74|745.1|0
1652152870000|2022-05-10 03:21:10|748.98|745.34|748.61|744.97|748.98|745.34|748.61|744.97|0
1652152890000|2022-05-10 03:21:30|748.85|745.21|749.1|745.46|749.1|745.46|748.85|745.21|0
1652152900000|2022-05-10 03:21:40|748.85|745.21|748.98|745.34|749.1|745.46|748.85|745.21|0
1652152910000|2022-05-10 03:21:50|748.85|745.21|749.1|745.46|749.1|745.46|748.85|745.21|0
1652152920000|2022-05-10 03:22:00|748.85|745.21|748.85|745.21|748.85|745.21|748.36|744.72|0
1652152930000|2022-05-10 03:22:10|748.74|745.1|748.85|745.21|748.85|745.21|748.61|744.97|0
1652152940000|2022-05-10 03:22:20|749.1|745.46|749.35|745.71|749.35|745.71|749.1|745.46|0
1652152950000|2022-05-10 03:22:30|749.84|746.2|751.33|747.69|751.33|747.69|749.84|746.2|0
1652152960000|2022-05-10 03:22:40|750.84|747.2|751.08|747.44|751.08|747.44|750.72|747.08|0
1652152970000|2022-05-10 03:22:50|750.84|747.2|750.59|746.95|750.84|747.2|750.47|746.83|0
1652152980000|2022-05-10 03:23:00|750.72|747.08|751.46|747.82|751.46|747.82|750.59|746.95|0
1652152990000|2022-05-10 03:23:10|752.82|749.18|752.82|749.18|753.06|749.42|752.82|749.18|0
1652153000000|2022-05-10 03:23:20|753.06|749.42|753.06|749.42|753.31|749.67|752.82|749.18|0
1652153010000|2022-05-10 03:23:30|752.95|749.31|752.57|748.93|752.95|749.31|752.57|748.93|0
1652153020000|2022-05-10 03:23:40|752.82|749.18|752.82|749.18|752.82|749.18|752.57|748.93|0
1652153030000|2022-05-10 03:23:50|752.57|748.93|752.95|749.31|753.06|749.42|752.57|748.93|0
1652153040000|2022-05-10 03:24:00|752.82|749.18|752.82|749.18|752.82|749.18|752.82|749.18|0
1652153050000|2022-05-10 03:24:10|752.07|748.43|752.45|748.81|752.45|748.81|752.07|748.43|0
1652153060000|2022-05-10 03:24:20|752.57|748.93|752.07|748.43|752.57|748.93|752.07|748.43|0
1652153070000|2022-05-10 03:24:30|751.83|748.19|751.33|747.69|751.83|748.19|751.33|747.69|0
1652153080000|2022-05-10 03:24:40|751.83|748.19|751.71|748.07|752.07|748.43|751.71|748.07|0
1652153090000|2022-05-10 03:24:50|751.83|748.19|751.83|748.19|752.2|748.56|751.83|748.19|0
1652153100000|2022-05-10 03:25:00|751.71|748.07|751.58|747.94|751.71|748.07|751.58|747.94|0
1652153110000|2022-05-10 03:25:10|751.33|747.69|751.71|748.07|751.71|748.07|751.33|747.69|0
1652153120000|2022-05-10 03:25:20|751.83|748.19|751.71|748.07|751.83|748.19|751.58|747.94|0
1652153130000|2022-05-10 03:25:30|751.83|748.19|752.45|748.81|752.45|748.81|751.83|748.19|0
1652153140000|2022-05-10 03:25:40|752.57|748.93|752.7|749.06|752.7|749.06|752.57|748.93|0
1652153150000|2022-05-10 03:25:50|752.82|749.18|752.82|749.18|752.82|749.18|752.7|749.06|0
1652153160000|2022-05-10 03:26:00|752.57|748.93|752.07|748.43|752.57|748.93|752.07|748.43|0
1652153170000|2022-05-10 03:26:10|752.32|748.68|752.45|748.81|752.45|748.81|752.2|748.56|0
1652153180000|2022-05-10 03:26:20|752.32|748.68|752.32|748.68|752.32|748.68|752.32|748.68|0
1652153190000|2022-05-10 03:26:30|752.45|748.81|752.57|748.93|752.57|748.93|752.45|748.81|0
1652153200000|2022-05-10 03:26:40|752.7|749.06|752.07|748.43|752.7|749.06|752.07|748.43|0
1652153210000|2022-05-10 03:26:50|751.83|748.19|751.83|748.19|751.83|748.19|751.83|748.19|0
1652153220000|2022-05-10 03:27:00|751.58|747.94|751.83|748.19|751.83|748.19|751.58|747.94|0
1652153230000|2022-05-10 03:27:10|751.58|747.94|751.46|747.82|751.58|747.94|751.33|747.69|0
1652153240000|2022-05-10 03:27:20|751.33|747.69|751.46|747.82|751.46|747.82|751.33|747.69|0
1652153250000|2022-05-10 03:27:30|751.58|747.94|751.46|747.82|751.58|747.94|751.46|747.82|0
1652153260000|2022-05-10 03:27:40|751.33|747.69|751.21|747.57|751.58|747.94|751.21|747.57|0
1652153270000|2022-05-10 03:27:50|750.96|747.32|750.34|746.7|750.96|747.32|750.34|746.7|0
1652153280000|2022-05-10 03:28:00|750.47|746.83|750.83|747.19|750.83|747.19|750.47|746.83|0
1652153290000|2022-05-10 03:28:10|750.72|747.08|750.83|747.19|750.83|747.19|750.72|747.08|0
1652153300000|2022-05-10 03:28:20|750.96|747.32|751.21|747.57|751.21|747.57|750.96|747.32|0
1652153310000|2022-05-10 03:28:30|751.08|747.44|751.33|747.69|751.33|747.69|751.08|747.44|0
1652153320000|2022-05-10 03:28:40|751.08|747.44|750.83|747.19|751.21|747.57|750.83|747.19|0
1652153330000|2022-05-10 03:28:50|750.59|746.95|750.47|746.83|750.59|746.95|750.47|746.83|0
1652153340000|2022-05-10 03:29:00|750.59|746.95|750.09|746.45|750.83|747.19|750.09|746.45|0
1652153350000|2022-05-10 03:29:10|749.84|746.2|749.73|746.09|749.84|746.2|749.6|745.96|0
1652153360000|2022-05-10 03:29:20|749.97|746.33|749.84|746.2|750.09|746.45|749.84|746.2|0
1652153370000|2022-05-10 03:29:30|749.97|746.33|750.09|746.45|750.22|746.58|749.84|746.2|0
1652153380000|2022-05-10 03:29:40|750.34|746.7|750.09|746.45|750.34|746.7|750.09|746.45|0
1652153390000|2022-05-10 03:29:50|749.97|746.33|750.09|746.45|750.09|746.45|749.97|746.33|0
1652153400000|2022-05-10 03:30:00|749.97|746.33|751.08|747.44|751.08|747.44|749.97|746.33|0
1652153410000|2022-05-10 03:30:10|750.96|747.32|751.33|747.69|751.33|747.69|750.96|747.32|0
1652153420000|2022-05-10 03:30:20|751.21|747.57|751.71|748.07|751.71|748.07|751.21|747.57|0
1652153430000|2022-05-10 03:30:30|751.46|747.82|751.46|747.82|751.71|748.07|751.46|747.82|0
1652153440000|2022-05-10 03:30:40|751.58|747.94|751.58|747.94|751.58|747.94|751.58|747.94|0
1652153450000|2022-05-10 03:30:50|751.83|748.19|751.83|748.19|751.83|748.19|751.83|748.19|0
1652153460000|2022-05-10 03:31:00|751.71|748.07|751.83|748.19|751.83|748.19|751.71|748.07|0
1652153470000|2022-05-10 03:31:10|751.71|748.07|752.07|748.43|752.07|748.43|751.71|748.07|0
1652153480000|2022-05-10 03:31:20|751.83|748.19|751.46|747.82|751.83|748.19|751.46|747.82|0
1652153490000|2022-05-10 03:31:30|751.33|747.69|751.21|747.57|751.33|747.69|751.21|747.57|0
1652153500000|2022-05-10 03:31:40|751.08|747.44|751.33|747.69|751.33|747.69|751.08|747.44|0
1652153510000|2022-05-10 03:31:50|751.08|747.44|751.08|747.44|751.33|747.69|751.08|747.44|0
1652153520000|2022-05-10 03:32:00|751.33|747.69|751.71|748.07|751.71|748.07|751.33|747.69|0
1652153530000|2022-05-10 03:32:10|751.83|748.19|752.07|748.43|752.07|748.43|751.83|748.19|0
1652153540000|2022-05-10 03:32:20|751.83|748.19|751.83|748.19|751.83|748.19|751.83|748.19|0
1652153550000|2022-05-10 03:32:30|751.46|747.82|751.08|747.44|751.46|747.82|751.08|747.44|0
1652153560000|2022-05-10 03:32:40|750.83|747.19|751.33|747.69|751.33|747.69|750.83|747.19|0
1652153570000|2022-05-10 03:32:50|751.46|747.82|751.46|747.82|751.46|747.82|751.46|747.82|0
1652153580000|2022-05-10 03:33:00|751.33|747.69|750.09|746.45|751.33|747.69|750.09|746.45|0
1652153590000|2022-05-10 03:33:10|750.34|746.7|750.34|746.7|750.34|746.7|750.34|746.7|0
1652153600000|2022-05-10 03:33:20|750.59|746.95|750.83|747.19|750.83|747.19|750.59|746.95|0
1652153610000|2022-05-10 03:33:30|751.08|747.44|751.33|747.69|751.33|747.69|751.08|747.44|0
1652153620000|2022-05-10 03:33:40|751.21|747.57|750.83|747.19|751.21|747.57|750.83|747.19|0
1652153630000|2022-05-10 03:33:50|751.08|747.44|751.08|747.44|751.08|747.44|751.08|747.44|0
1652153640000|2022-05-10 03:34:00|750.83|747.19|750.83|747.19|750.83|747.19|750.83|747.19|0
1652153650000|2022-05-10 03:34:10|750.59|746.95|750.72|747.08|750.83|747.19|750.59|746.95|0
1652153660000|2022-05-10 03:34:20|750.34|746.7|750.59|746.95|750.72|747.08|750.34|746.7|0
1652153670000|2022-05-10 03:34:30|750.47|746.83|750.83|747.19|750.83|747.19|750.47|746.83|0
1652153680000|2022-05-10 03:34:40|750.59|746.95|750.59|746.95|750.72|747.08|750.47|746.83|0
1652153690000|2022-05-10 03:34:50|750.83|747.19|750.72|747.08|750.83|747.19|750.59|746.95|0
1652153700000|2022-05-10 03:35:00|750.59|746.95|750.83|747.19|750.83|747.19|750.59|746.95|0
1652153710000|2022-05-10 03:35:10|750.72|747.08|750.59|746.95|750.72|747.08|750.59|746.95|0
1652153720000|2022-05-10 03:35:20|751.08|747.44|751.21|747.57|751.21|747.57|751.08|747.44|0
1652153730000|2022-05-10 03:35:30|750.83|747.19|750.83|747.19|750.83|747.19|750.72|747.08|0
1652153740000|2022-05-10 03:35:40|750.59|746.95|750.47|746.83|750.59|746.95|750.34|746.7|0
1652153750000|2022-05-10 03:35:50|750.34|746.7|750.34|746.7|750.34|746.7|750.34|746.7|0
1652153760000|2022-05-10 03:36:00|750.59|746.95|750.59|746.95|750.59|746.95|750.59|746.95|0
1652153770000|2022-05-10 03:36:10|750.72|747.08|750.59|746.95|750.72|747.08|750.59|746.95|0
1652153780000|2022-05-10 03:36:20|750.34|746.7|750.09|746.45|750.34|746.7|750.09|746.45|0
1652153790000|2022-05-10 03:36:30|750.34|746.7|750.09|746.45|750.34|746.7|750.09|746.45|0
1652153800000|2022-05-10 03:36:40|750.22|746.58|749.84|746.2|750.22|746.58|749.84|746.2|0
1652153810000|2022-05-10 03:36:50|749.6|745.96|749.84|746.2|749.84|746.2|749.6|745.96|0
1652153820000|2022-05-10 03:37:00|749.6|745.96|749.6|745.96|749.6|745.96|749.6|745.96|0
1652153830000|2022-05-10 03:37:10|749.72|746.08|749.84|746.2|749.84|746.2|749.72|746.08|0
1652153840000|2022-05-10 03:37:20|749.72|746.08|749.6|745.96|749.72|746.08|749.6|745.96|0
1652153850000|2022-05-10 03:37:30|749.35|745.71|749.48|745.84|749.48|745.84|749.35|745.71|0
1652153860000|2022-05-10 03:37:40|749.35|745.71|749.35|745.71|749.35|745.71|749.35|745.71|0
1652153870000|2022-05-10 03:37:50|749.1|745.46|749.1|745.46|749.1|745.46|749.1|745.46|0
1652153880000|2022-05-10 03:38:00|748.85|745.21|748.73|745.09|748.85|745.21|748.73|745.09|0
1652153890000|2022-05-10 03:38:10|748.98|745.34|748.85|745.21|749.1|745.46|748.85|745.21|0
1652153900000|2022-05-10 03:38:20|749.1|745.46|748.36|744.72|749.1|745.46|748.36|744.72|0
1652153910000|2022-05-10 03:38:30|748.24|744.6|748.36|744.72|748.36|744.72|748.11|744.47|0
1652153920000|2022-05-10 03:38:40|748.49|744.85|748.36|744.72|748.49|744.85|748.36|744.72|0
1652153930000|2022-05-10 03:38:50|748.61|744.97|748.61|744.97|748.61|744.97|748.36|744.72|0
1652153940000|2022-05-10 03:39:00|748.36|744.72|748.36|744.72|748.36|744.72|748.24|744.6|0
1652153950000|2022-05-10 03:39:10|748.61|744.97|748.49|744.85|748.61|744.97|748.49|744.85|0
1652153960000|2022-05-10 03:39:20|748.36|744.72|748.36|744.72|748.36|744.72|748.36|744.72|0
1652153970000|2022-05-10 03:39:30|748.49|744.85|748.49|744.85|748.49|744.85|748.49|744.85|0
1652153980000|2022-05-10 03:39:40|748.61|744.97|748.73|745.09|748.73|745.09|748.61|744.97|0
1652153990000|2022-05-10 03:39:50|748.85|745.21|748.61|744.97|748.85|745.21|748.61|744.97|0
1652154000000|2022-05-10 03:40:00|748.49|744.85|748.49|744.85|748.49|744.85|748.49|744.85|0
1652154010000|2022-05-10 03:40:10|748.61|744.97|748.85|745.21|748.85|745.21|748.61|744.97|0
1652154020000|2022-05-10 03:40:20|748.61|744.97|748.49|744.85|748.61|744.97|748.49|744.85|0
1652154030000|2022-05-10 03:40:30|748.36|744.72|748.61|744.97|748.61|744.97|748.36|744.72|0
1652154040000|2022-05-10 03:40:40|748.49|744.85|747.86|744.22|748.49|744.85|747.86|744.22|0
1652154050000|2022-05-10 03:40:50|747.62|743.98|747.37|743.73|747.62|743.98|747.37|743.73|0
1652154060000|2022-05-10 03:41:00|747.25|743.61|747.25|743.61|747.37|743.73|747.25|743.61|0
1652154070000|2022-05-10 03:41:10|747.62|743.98|747.74|744.1|747.74|744.1|747.62|743.98|0
1652154080000|2022-05-10 03:41:20|747.62|743.98|747.62|743.98|747.74|744.1|747.62|743.98|0
1652154090000|2022-05-10 03:41:30|747.74|744.1|747.99|744.35|747.99|744.35|747.74|744.1|0
1652154100000|2022-05-10 03:41:40|748.24|744.6|748.24|744.6|748.24|744.6|748.24|744.6|0
1652154110000|2022-05-10 03:41:50|748.36|744.72|748.36|744.72|748.36|744.72|748.36|744.72|0
1652154120000|2022-05-10 03:42:00|748.24|744.6|748.49|744.85|748.49|744.85|748.24|744.6|0
1652154130000|2022-05-10 03:42:10|748.61|744.97|748.61|744.97|748.85|745.21|748.61|744.97|0
1652154140000|2022-05-10 03:42:20|748.11|744.47|748.36|744.72|748.36|744.72|748.11|744.47|0
1652154150000|2022-05-10 03:42:30|748.24|744.6|747.99|744.35|748.24|744.6|747.99|744.35|0
1652154160000|2022-05-10 03:42:40|747.86|744.22|745.88|742.24|747.86|744.22|745.88|742.24|0
1652154170000|2022-05-10 03:42:50|746.01|742.37|746.26|742.62|746.26|742.62|745.76|742.12|0
1652154180000|2022-05-10 03:43:00|746.38|742.74|746.38|742.74|746.38|742.74|746.38|742.74|0
1652154190000|2022-05-10 03:43:10|746.26|742.62|746.26|742.62|746.38|742.74|746.26|742.62|0
1652154200000|2022-05-10 03:43:20|746.38|742.74|746.38|742.74|746.38|742.74|746.26|742.62|0
1652154210000|2022-05-10 03:43:30|746.26|742.62|746.62|742.98|746.62|742.98|746.26|742.62|0
1652154220000|2022-05-10 03:43:40|746.87|743.23|747.12|743.48|747.12|743.48|746.87|743.23|0
1652154230000|2022-05-10 03:43:50|746.87|743.23|746.87|743.23|746.87|743.23|746.87|743.23|0
1652154240000|2022-05-10 03:44:00|747.12|743.48|746.87|743.23|747.12|743.48|746.87|743.23|0
1652154250000|2022-05-10 03:44:10|746.75|743.11|746.87|743.23|746.87|743.23|746.75|743.11|0
1652154260000|2022-05-10 03:44:20|747|743.36|747.5|743.86|747.5|743.86|747|743.36|0
1652154270000|2022-05-10 03:44:30|747.37|743.73|747.25|743.61|747.37|743.73|747.25|743.61|0
1652154280000|2022-05-10 03:44:40|747.37|743.73|747.61|743.97|747.61|743.97|747.37|743.73|0
1652154300000|2022-05-10 03:45:00|747.86|744.22|747.86|744.22|747.86|744.22|747.86|744.22|0
1652154310000|2022-05-10 03:45:10|747.37|743.73|747.12|743.48|747.5|743.86|747.12|743.48|0
1652154320000|2022-05-10 03:45:20|746.87|743.23|747|743.36|747|743.36|746.87|743.23|0
1652154330000|2022-05-10 03:45:30|747.12|743.48|747.12|743.48|747.25|743.61|747.12|743.48|0
1652154340000|2022-05-10 03:45:40|746.38|742.74|746.13|742.49|746.38|742.74|746.13|742.49|0
1652154350000|2022-05-10 03:45:50|746.38|742.74|746.87|743.23|746.87|743.23|746.38|742.74|0
1652154360000|2022-05-10 03:46:00|747|743.36|746.75|743.11|747|743.36|746.62|742.98|0
1652154370000|2022-05-10 03:46:10|746.51|742.87|746.62|742.98|746.87|743.23|746.51|742.87|0
1652154380000|2022-05-10 03:46:20|746.87|743.23|747.12|743.48|747.12|743.48|746.87|743.23|0
1652154390000|2022-05-10 03:46:30|747.25|743.61|747.37|743.73|747.37|743.73|747.25|743.61|0
1652154400000|2022-05-10 03:46:40|747.25|743.61|747.12|743.48|747.25|743.61|747.12|743.48|0
1652154410000|2022-05-10 03:46:50|747.25|743.61|747.25|743.61|747.25|743.61|747.25|743.61|0
1652154420000|2022-05-10 03:47:00|747.37|743.73|747.61|743.97|747.61|743.97|747.37|743.73|0
1652154440000|2022-05-10 03:47:20|747.74|744.1|747.61|743.97|747.74|744.1|747.61|743.97|0
1652154450000|2022-05-10 03:47:30|747.25|743.61|747|743.36|747.25|743.61|747|743.36|0
1652154460000|2022-05-10 03:47:40|746.87|743.23|746.62|742.98|746.87|743.23|746.62|742.98|0
1652154470000|2022-05-10 03:47:50|746.75|743.11|746.62|742.98|746.75|743.11|746.62|742.98|0
1652154480000|2022-05-10 03:48:00|746.38|742.74|746.38|742.74|746.38|742.74|746.38|742.74|0
1652154490000|2022-05-10 03:48:10|746.26|742.62|746.38|742.74|746.38|742.74|746.26|742.62|0
1652154500000|2022-05-10 03:48:20|746.13|742.49|746.13|742.49|746.13|742.49|746.13|742.49|0
1652154510000|2022-05-10 03:48:30|745.76|742.12|746.13|742.49|746.13|742.49|745.76|742.12|0
1652154520000|2022-05-10 03:48:40|746.01|742.37|746.01|742.37|746.01|742.37|746.01|742.37|0
1652154530000|2022-05-10 03:48:50|746.13|742.49|746.38|742.74|746.38|742.74|746.13|742.49|0
1652154550000|2022-05-10 03:49:10|746.13|742.49|745.63|741.99|746.13|742.49|745.63|741.99|0
1652154560000|2022-05-10 03:49:20|745.27|741.63|745.14|741.5|745.27|741.63|744.89|741.25|0
1652154570000|2022-05-10 03:49:30|745.39|741.75|744.64|741|745.39|741.75|744.4|740.76|0
1652154580000|2022-05-10 03:49:40|744.53|740.89|744.53|740.89|744.53|740.89|744.4|740.76|0
1652154590000|2022-05-10 03:49:50|744.4|740.76|744.53|740.89|744.53|740.89|744.4|740.76|0
1652154600000|2022-05-10 03:50:00|743.9|740.26|744.53|740.89|744.53|740.89|743.65|740.01|0
1652154610000|2022-05-10 03:50:10|744.4|740.76|744.15|740.51|744.53|740.89|744.15|740.51|0
1652154620000|2022-05-10 03:50:20|744.4|740.76|744.15|740.51|744.53|740.89|744.15|740.51|0
1652154630000|2022-05-10 03:50:30|744.28|740.64|744.15|740.51|744.28|740.64|744.15|740.51|0
1652154640000|2022-05-10 03:50:40|743.16|739.52|743.41|739.77|743.41|739.77|743.16|739.52|0
1652154650000|2022-05-10 03:50:50|743.16|739.52|743.16|739.52|743.41|739.77|743.16|739.52|0
1652154660000|2022-05-10 03:51:00|743.41|739.77|743.41|739.77|743.41|739.77|743.16|739.52|0
1652154670000|2022-05-10 03:51:10|743.54|739.9|743.65|740.01|743.65|740.01|743.54|739.9|0
1652154680000|2022-05-10 03:51:20|743.54|739.9|743.41|739.77|743.54|739.9|743.16|739.52|0
1652154690000|2022-05-10 03:51:30|743.65|740.01|743.65|740.01|743.65|740.01|743.41|739.77|0
1652154700000|2022-05-10 03:51:40|743.78|740.14|743.41|739.77|743.78|740.14|743.41|739.77|0
1652154710000|2022-05-10 03:51:50|743.65|740.01|743.41|739.77|743.65|740.01|743.16|739.52|0
1652154720000|2022-05-10 03:52:00|743.16|739.52|743.04|739.4|743.16|739.52|743.04|739.4|0
1652154730000|2022-05-10 03:52:10|743.16|739.52|742.91|739.27|743.16|739.52|742.91|739.27|0
1652154740000|2022-05-10 03:52:20|743.04|739.4|743.04|739.4|743.04|739.4|743.04|739.4|0
1652154750000|2022-05-10 03:52:30|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652154760000|2022-05-10 03:52:40|743.04|739.4|742.91|739.27|743.04|739.4|742.91|739.27|0
1652154770000|2022-05-10 03:52:50|743.04|739.4|742.91|739.27|743.04|739.4|742.91|739.27|0
1652154780000|2022-05-10 03:53:00|743.04|739.4|742.91|739.27|743.04|739.4|742.91|739.27|0
1652154790000|2022-05-10 03:53:10|743.04|739.4|742.91|739.27|743.04|739.4|742.91|739.27|0
1652154800000|2022-05-10 03:53:20|743.16|739.52|743.29|739.65|743.29|739.65|742.91|739.27|0
1652154810000|2022-05-10 03:53:30|743.16|739.52|743.16|739.52|743.16|739.52|742.91|739.27|0
1652154820000|2022-05-10 03:53:40|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652154870000|2022-05-10 03:54:30|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652154880000|2022-05-10 03:54:40|743.29|739.65|743.53|739.89|743.53|739.89|743.29|739.65|0
1652154890000|2022-05-10 03:54:50|743.65|740.01|743.41|739.77|743.65|740.01|743.41|739.77|0
1652154900000|2022-05-10 03:55:00|743.16|739.52|743.41|739.77|743.41|739.77|743.16|739.52|0
1652154910000|2022-05-10 03:55:10|743.16|739.52|742.91|739.27|743.16|739.52|742.91|739.27|0
1652154920000|2022-05-10 03:55:20|743.04|739.4|743.04|739.4|743.04|739.4|743.04|739.4|0
1652154930000|2022-05-10 03:55:30|742.91|739.27|743.16|739.52|743.16|739.52|742.91|739.27|0
1652154940000|2022-05-10 03:55:40|743.41|739.77|743.41|739.77|743.41|739.77|743.16|739.52|0
1652154950000|2022-05-10 03:55:50|743.65|740.01|742.91|739.27|743.65|740.01|742.91|739.27|0
1652154990000|2022-05-10 03:56:30|743.04|739.4|743.04|739.4|743.04|739.4|743.04|739.4|0
1652155000000|2022-05-10 03:56:40|743.16|739.52|743.41|739.77|743.41|739.77|742.91|739.27|0
1652155010000|2022-05-10 03:56:50|743.65|740.01|743.65|740.01|743.65|740.01|743.41|739.77|0
1652155020000|2022-05-10 03:57:00|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652155040000|2022-05-10 03:57:20|743.41|739.77|743.41|739.77|743.41|739.77|743.41|739.77|0
1652155050000|2022-05-10 03:57:30|743.16|739.52|743.41|739.77|743.41|739.77|743.16|739.52|0
1652155060000|2022-05-10 03:57:40|743.65|740.01|743.29|739.65|743.65|740.01|743.29|739.65|0
1652155070000|2022-05-10 03:57:50|743.16|739.52|743.16|739.52|743.29|739.65|743.16|739.52|0
1652155080000|2022-05-10 03:58:00|743.29|739.65|743.65|740.01|743.65|740.01|743.29|739.65|0
1652155090000|2022-05-10 03:58:10|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652155100000|2022-05-10 03:58:20|744.15|740.51|743.9|740.26|744.15|740.51|743.9|740.26|0
1652155110000|2022-05-10 03:58:30|744.15|740.51|744.15|740.51|744.15|740.51|744.15|740.51|0
1652155120000|2022-05-10 03:58:40|743.9|740.26|743.65|740.01|743.9|740.26|743.65|740.01|0
1652155130000|2022-05-10 03:58:50|743.53|739.89|743.65|740.01|743.65|740.01|743.41|739.77|0
1652155140000|2022-05-10 03:59:00|743.41|739.77|743.9|740.26|743.9|740.26|743.41|739.77|0
1652155150000|2022-05-10 03:59:10|744.15|740.51|743.41|739.77|744.15|740.51|743.41|739.77|0
1652155160000|2022-05-10 03:59:20|743.65|740.01|743.41|739.77|743.65|740.01|743.41|739.77|0
1652155180000|2022-05-10 03:59:40|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652155190000|2022-05-10 03:59:50|743.29|739.65|742.91|739.27|743.29|739.65|742.91|739.27|0
1652155200000|2022-05-10 04:00:00|743.16|739.52|743.41|739.77|743.41|739.77|743.04|739.4|0
1652155210000|2022-05-10 04:00:10|743.16|739.52|743.16|739.52|743.29|739.65|743.16|739.52|0
1652155220000|2022-05-10 04:00:20|743.41|739.77|743.65|740.01|743.65|740.01|743.41|739.77|0
1652155230000|2022-05-10 04:00:30|743.41|739.77|743.65|740.01|743.65|740.01|743.41|739.77|0
1652155240000|2022-05-10 04:00:40|744.15|740.51|744.15|740.51|744.15|740.51|744.15|740.51|0
1652155250000|2022-05-10 04:00:50|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652155260000|2022-05-10 04:01:00|743.9|740.26|743.65|740.01|743.9|740.26|743.65|740.01|0
1652155270000|2022-05-10 04:01:10|743.78|740.14|743.65|740.01|743.78|740.14|743.65|740.01|0
1652155280000|2022-05-10 04:01:20|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652155290000|2022-05-10 04:01:30|743.29|739.65|743.04|739.4|743.29|739.65|743.04|739.4|0
1652155300000|2022-05-10 04:01:40|743.16|739.52|743.29|739.65|743.29|739.65|743.16|739.52|0
1652155310000|2022-05-10 04:01:50|743.41|739.77|743.41|739.77|743.41|739.77|743.16|739.52|0
1652155320000|2022-05-10 04:02:00|743.29|739.65|743.29|739.65|743.29|739.65|743.29|739.65|0
1652155330000|2022-05-10 04:02:10|743.41|739.77|743.65|740.01|743.65|740.01|743.41|739.77|0
1652155340000|2022-05-10 04:02:20|743.53|739.89|743.41|739.77|743.53|739.89|743.41|739.77|0
1652155350000|2022-05-10 04:02:30|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652155360000|2022-05-10 04:02:40|743.41|739.77|743.16|739.52|743.41|739.77|743.16|739.52|0
1652155370000|2022-05-10 04:02:50|743.29|739.65|743.41|739.77|743.41|739.77|743.29|739.65|0
1652155380000|2022-05-10 04:03:00|743.16|739.52|743.65|740.01|743.65|740.01|743.16|739.52|0
1652155390000|2022-05-10 04:03:10|743.53|739.89|743.53|739.89|743.53|739.89|743.53|739.89|0
1652155400000|2022-05-10 04:03:20|743.41|739.77|743.65|740.01|743.65|740.01|743.41|739.77|0
1652155410000|2022-05-10 04:03:30|743.9|740.26|743.9|740.26|744.03|740.39|743.9|740.26|0
1652155420000|2022-05-10 04:03:40|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652155430000|2022-05-10 04:03:50|743.41|739.77|743.16|739.52|743.41|739.77|743.16|739.52|0
1652155440000|2022-05-10 04:04:00|743.41|739.77|743.16|739.52|743.53|739.89|743.16|739.52|0
1652155450000|2022-05-10 04:04:10|743.41|739.77|743.65|740.01|743.65|740.01|743.41|739.77|0
1652155460000|2022-05-10 04:04:20|743.53|739.89|743.04|739.4|743.53|739.89|743.04|739.4|0
1652155470000|2022-05-10 04:04:30|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652155490000|2022-05-10 04:04:50|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652155520000|2022-05-10 04:05:20|743.04|739.4|743.16|739.52|743.16|739.52|742.91|739.27|0
1652155540000|2022-05-10 04:05:40|743.41|739.77|743.53|739.89|743.53|739.89|743.41|739.77|0
1652155550000|2022-05-10 04:05:50|743.65|740.01|743.16|739.52|743.65|740.01|743.16|739.52|0
1652155560000|2022-05-10 04:06:00|742.91|739.27|743.29|739.65|743.29|739.65|742.91|739.27|0
1652155570000|2022-05-10 04:06:10|743.16|739.52|743.04|739.4|743.16|739.52|743.04|739.4|0
1652155580000|2022-05-10 04:06:20|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652155590000|2022-05-10 04:06:30|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652155600000|2022-05-10 04:06:40|743.29|739.65|743.41|739.77|743.41|739.77|743.29|739.65|0
1652155610000|2022-05-10 04:06:50|743.29|739.65|743.29|739.65|743.29|739.65|743.16|739.52|0
1652155620000|2022-05-10 04:07:00|743.41|739.77|743.9|740.26|743.9|740.26|743.41|739.77|0
1652155630000|2022-05-10 04:07:10|744.15|740.51|744.28|740.64|744.4|740.76|744.15|740.51|0
1652155640000|2022-05-10 04:07:20|744.15|740.51|744.15|740.51|744.15|740.51|744.15|740.51|0
1652155650000|2022-05-10 04:07:30|744.4|740.76|744.4|740.76|744.4|740.76|744.4|740.76|0
1652155680000|2022-05-10 04:08:00|744.15|740.51|743.65|740.01|744.15|740.51|743.65|740.01|0
1652155690000|2022-05-10 04:08:10|743.16|739.52|743.65|740.01|743.65|740.01|743.16|739.52|0
1652155700000|2022-05-10 04:08:20|743.41|739.77|743.41|739.77|743.41|739.77|743.41|739.77|0
1652155710000|2022-05-10 04:08:30|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652155720000|2022-05-10 04:08:40|743.04|739.4|743.04|739.4|743.04|739.4|743.04|739.4|0
1652155730000|2022-05-10 04:08:50|742.91|739.27|743.16|739.52|743.16|739.52|742.91|739.27|0
1652155740000|2022-05-10 04:09:00|743.41|739.77|743.65|740.01|743.65|740.01|743.29|739.65|0
1652155750000|2022-05-10 04:09:10|743.16|739.52|743.29|739.65|743.29|739.65|743.16|739.52|0
1652155760000|2022-05-10 04:09:20|743.41|739.77|743.29|739.65|743.41|739.77|743.16|739.52|0
1652155770000|2022-05-10 04:09:30|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652155780000|2022-05-10 04:09:40|743.41|739.77|743.65|740.01|743.65|740.01|743.41|739.77|0
1652155790000|2022-05-10 04:09:50|743.9|740.26|743.41|739.77|743.9|740.26|743.41|739.77|0
1652155800000|2022-05-10 04:10:00|743.65|740.01|743.78|740.14|743.78|740.14|743.65|740.01|0
1652155810000|2022-05-10 04:10:10|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652155820000|2022-05-10 04:10:20|744.15|740.51|743.65|740.01|744.15|740.51|743.65|740.01|0
1652155830000|2022-05-10 04:10:30|743.41|739.77|743.41|739.77|743.41|739.77|743.41|739.77|0
1652155860000|2022-05-10 04:11:00|743.29|739.65|743.16|739.52|743.29|739.65|743.04|739.4|0
1652155870000|2022-05-10 04:11:10|743.41|739.77|742.91|739.27|743.41|739.77|742.91|739.27|0
1652155890000|2022-05-10 04:11:30|743.04|739.4|742.91|739.27|743.16|739.52|742.91|739.27|0
1652155900000|2022-05-10 04:11:40|743.04|739.4|742.91|739.27|743.04|739.4|742.91|739.27|0
1652155910000|2022-05-10 04:11:50|743.16|739.52|742.91|739.27|743.16|739.52|742.91|739.27|0
1652155920000|2022-05-10 04:12:00|743.16|739.52|742.91|739.27|743.16|739.52|742.91|739.27|0
1652155970000|2022-05-10 04:12:50|743.04|739.4|743.16|739.52|743.16|739.52|743.04|739.4|0
1652155980000|2022-05-10 04:13:00|743.4|739.76|743.9|740.26|743.9|740.26|743.4|739.76|0
1652156000000|2022-05-10 04:13:20|744.15|740.51|744.15|740.51|744.39|740.75|744.15|740.51|0
1652156010000|2022-05-10 04:13:30|743.9|740.26|743.4|739.76|743.9|740.26|743.4|739.76|0
1652156020000|2022-05-10 04:13:40|743.65|740.01|743.4|739.76|743.65|740.01|743.4|739.76|0
1652156030000|2022-05-10 04:13:50|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652156040000|2022-05-10 04:14:00|743.29|739.65|743.29|739.65|743.4|739.76|743.29|739.65|0
1652156050000|2022-05-10 04:14:10|743.4|739.76|743.65|740.01|743.65|740.01|743.4|739.76|0
1652156060000|2022-05-10 04:14:20|743.9|740.26|743.65|740.01|743.9|740.26|743.65|740.01|0
1652156080000|2022-05-10 04:14:40|743.78|740.14|743.78|740.14|743.78|740.14|743.78|740.14|0
1652156090000|2022-05-10 04:14:50|743.65|740.01|743.9|740.26|743.9|740.26|743.4|739.76|0
1652156100000|2022-05-10 04:15:00|744.15|740.51|744.15|740.51|744.15|740.51|744.15|740.51|0
1652156120000|2022-05-10 04:15:20|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652156140000|2022-05-10 04:15:40|744.03|740.39|744.03|740.39|744.03|740.39|744.03|740.39|0
1652156150000|2022-05-10 04:15:50|744.15|740.51|743.9|740.26|744.15|740.51|743.9|740.26|0
1652156170000|2022-05-10 04:16:10|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652156180000|2022-05-10 04:16:20|743.9|740.26|744.03|740.39|744.03|740.39|743.9|740.26|0
1652156190000|2022-05-10 04:16:30|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652156200000|2022-05-10 04:16:40|744.15|740.51|744.15|740.51|744.15|740.51|744.15|740.51|0
1652156210000|2022-05-10 04:16:50|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652156220000|2022-05-10 04:17:00|744.15|740.51|744.15|740.51|744.15|740.51|744.15|740.51|0
1652156230000|2022-05-10 04:17:10|743.9|740.26|743.78|740.14|743.9|740.26|743.65|740.01|0
1652156240000|2022-05-10 04:17:20|743.65|740.01|743.65|740.01|743.65|740.01|743.4|739.76|0
1652156250000|2022-05-10 04:17:30|743.78|740.14|743.9|740.26|743.9|740.26|743.78|740.14|0
1652156260000|2022-05-10 04:17:40|744.15|740.51|744.15|740.51|744.15|740.51|744.15|740.51|0
1652156270000|2022-05-10 04:17:50|744.39|740.75|744.39|740.75|744.39|740.75|744.39|740.75|0
1652156290000|2022-05-10 04:18:10|744.64|741|744.64|741|745.14|741.5|744.64|741|0
1652156300000|2022-05-10 04:18:20|744.39|740.75|744.39|740.75|744.39|740.75|744.15|740.51|0
1652156310000|2022-05-10 04:18:30|744.52|740.88|744.39|740.75|744.52|740.88|744.39|740.75|0
1652156320000|2022-05-10 04:18:40|744.15|740.51|744.39|740.75|744.39|740.75|744.15|740.51|0
1652156340000|2022-05-10 04:19:00|744.64|741|744.64|741|744.64|741|744.64|741|0
1652156350000|2022-05-10 04:19:10|744.89|741.25|744.89|741.25|744.89|741.25|744.89|741.25|0
1652156360000|2022-05-10 04:19:20|744.64|741|744.64|741|744.64|741|744.64|741|0
1652156370000|2022-05-10 04:19:30|744.15|740.51|744.03|740.39|744.15|740.51|743.9|740.26|0
1652156380000|2022-05-10 04:19:40|744.15|740.51|744.15|740.51|744.39|740.75|744.15|740.51|0
1652156400000|2022-05-10 04:20:00|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652156410000|2022-05-10 04:20:10|744.15|740.51|744.03|740.39|744.15|740.51|744.03|740.39|0
1652156420000|2022-05-10 04:20:20|744.15|740.51|744.15|740.51|744.15|740.51|744.03|740.39|0
1652156430000|2022-05-10 04:20:30|744.28|740.64|744.28|740.64|744.28|740.64|744.28|740.64|0
1652156440000|2022-05-10 04:20:40|744.15|740.51|744.15|740.51|744.15|740.51|744.15|740.51|0
1652156450000|2022-05-10 04:20:50|744.03|740.39|744.15|740.51|744.15|740.51|744.03|740.39|0
1652156460000|2022-05-10 04:21:00|744.03|740.39|743.53|739.89|744.03|740.39|743.4|739.76|0
1652156470000|2022-05-10 04:21:10|743.65|740.01|743.4|739.76|743.65|740.01|743.4|739.76|0
1652156490000|2022-05-10 04:21:30|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652156500000|2022-05-10 04:21:40|743.4|739.76|743.4|739.76|743.53|739.89|743.4|739.76|0
1652156510000|2022-05-10 04:21:50|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652156520000|2022-05-10 04:22:00|743.78|740.14|743.65|740.01|743.78|740.14|743.65|740.01|0
1652156530000|2022-05-10 04:22:10|743.53|739.89|743.4|739.76|743.53|739.89|743.4|739.76|0
1652156550000|2022-05-10 04:22:30|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652156560000|2022-05-10 04:22:40|743.53|739.89|743.53|739.89|743.53|739.89|743.53|739.89|0
1652156570000|2022-05-10 04:22:50|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652156580000|2022-05-10 04:23:00|743.53|739.89|743.65|740.01|743.65|740.01|743.53|739.89|0
1652156590000|2022-05-10 04:23:10|743.78|740.14|743.78|740.14|743.78|740.14|743.78|740.14|0
1652156600000|2022-05-10 04:23:20|743.9|740.26|744.15|740.51|744.15|740.51|743.9|740.26|0
1652156620000|2022-05-10 04:23:40|744.03|740.39|744.39|740.75|744.39|740.75|744.03|740.39|0
1652156640000|2022-05-10 04:24:00|744.28|740.64|744.39|740.75|744.39|740.75|744.28|740.64|0
1652156650000|2022-05-10 04:24:10|744.52|740.88|744.28|740.64|744.52|740.88|744.28|740.64|0
1652156660000|2022-05-10 04:24:20|744.39|740.75|744.64|741|744.64|741|744.39|740.75|0
1652156670000|2022-05-10 04:24:30|744.89|741.25|744.64|741|744.89|741.25|744.64|741|0
1652156680000|2022-05-10 04:24:40|744.52|740.88|744.64|741|744.64|741|744.52|740.88|0
1652156690000|2022-05-10 04:24:50|744.39|740.75|744.39|740.75|744.39|740.75|744.39|740.75|0
1652156700000|2022-05-10 04:25:00|744.52|740.88|744.39|740.75|744.52|740.88|744.39|740.75|0
1652156710000|2022-05-10 04:25:10|744.28|740.64|744.15|740.51|744.28|740.64|744.15|740.51|0
1652156720000|2022-05-10 04:25:20|744.39|740.75|744.15|740.51|744.39|740.75|744.15|740.51|0
1652156730000|2022-05-10 04:25:30|743.9|740.26|743.9|740.26|743.9|740.26|743.65|740.01|0
1652156740000|2022-05-10 04:25:40|744.15|740.51|744.15|740.51|744.15|740.51|744.15|740.51|0
1652156750000|2022-05-10 04:25:50|744.03|740.39|744.15|740.51|744.15|740.51|744.03|740.39|0
1652156760000|2022-05-10 04:26:00|744.28|740.64|744.64|741|744.64|741|744.28|740.64|0
1652156770000|2022-05-10 04:26:10|744.52|740.88|744.39|740.75|744.52|740.88|744.39|740.75|0
1652156780000|2022-05-10 04:26:20|744.52|740.88|744.64|741|744.64|741|744.52|740.88|0
1652156790000|2022-05-10 04:26:30|744.39|740.75|744.39|740.75|744.39|740.75|744.39|740.75|0
1652156800000|2022-05-10 04:26:40|744.15|740.51|743.65|740.01|744.15|740.51|743.65|740.01|0
1652156810000|2022-05-10 04:26:50|743.78|740.14|744.03|740.39|744.15|740.51|743.78|740.14|0
1652156820000|2022-05-10 04:27:00|743.9|740.26|743.53|739.89|743.9|740.26|743.53|739.89|0
1652156830000|2022-05-10 04:27:10|743.65|740.01|743.4|739.76|743.65|740.01|743.4|739.76|0
1652156840000|2022-05-10 04:27:20|743.65|740.01|743.9|740.26|743.9|740.26|743.4|739.76|0
1652156850000|2022-05-10 04:27:30|744.03|740.39|743.65|740.01|744.03|740.39|743.65|740.01|0
1652156860000|2022-05-10 04:27:40|743.4|739.76|743.16|739.52|743.4|739.76|743.16|739.52|0
1652156870000|2022-05-10 04:27:50|743.29|739.65|743.16|739.52|743.29|739.65|743.16|739.52|0
1652156880000|2022-05-10 04:28:00|743.29|739.65|743.16|739.52|743.29|739.65|743.16|739.52|0
1652156900000|2022-05-10 04:28:20|743.4|739.76|743.65|740.01|743.65|740.01|743.29|739.65|0
1652156910000|2022-05-10 04:28:30|743.29|739.65|743.65|740.01|743.65|740.01|743.29|739.65|0
1652156920000|2022-05-10 04:28:40|743.53|739.89|743.4|739.76|743.53|739.89|743.4|739.76|0
1652156950000|2022-05-10 04:29:10|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652156960000|2022-05-10 04:29:20|743.53|739.89|743.53|739.89|743.53|739.89|743.53|739.89|0
1652156970000|2022-05-10 04:29:30|743.4|739.76|743.4|739.76|743.4|739.76|743.29|739.65|0
1652156980000|2022-05-10 04:29:40|743.53|739.89|743.9|740.26|744.15|740.51|743.53|739.89|0
1652157020000|2022-05-10 04:30:20|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652157040000|2022-05-10 04:30:40|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157050000|2022-05-10 04:30:50|743.16|739.52|743.16|739.52|743.28|739.64|743.16|739.52|0
1652157060000|2022-05-10 04:31:00|743.4|739.76|743.65|740.01|743.65|740.01|743.4|739.76|0
1652157080000|2022-05-10 04:31:20|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157090000|2022-05-10 04:31:30|743.16|739.52|743.04|739.4|743.16|739.52|743.04|739.4|0
1652157100000|2022-05-10 04:31:40|743.16|739.52|743.4|739.76|743.4|739.76|742.91|739.27|0
1652157110000|2022-05-10 04:31:50|743.28|739.64|743.16|739.52|743.28|739.64|743.16|739.52|0
1652157120000|2022-05-10 04:32:00|743.4|739.76|743.28|739.64|743.4|739.76|743.16|739.52|0
1652157130000|2022-05-10 04:32:10|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157140000|2022-05-10 04:32:20|743.16|739.52|743.4|739.76|743.4|739.76|743.16|739.52|0
1652157150000|2022-05-10 04:32:30|743.28|739.64|743.4|739.76|743.4|739.76|743.28|739.64|0
1652157160000|2022-05-10 04:32:40|743.28|739.64|743.4|739.76|743.4|739.76|743.28|739.64|0
1652157170000|2022-05-10 04:32:50|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157190000|2022-05-10 04:33:10|743.04|739.4|742.91|739.27|743.04|739.4|742.91|739.27|0
1652157230000|2022-05-10 04:33:50|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157240000|2022-05-10 04:34:00|743.04|739.4|743.28|739.64|743.28|739.64|743.04|739.4|0
1652157250000|2022-05-10 04:34:10|743.4|739.76|742.91|739.27|743.4|739.76|742.91|739.27|0
1652157260000|2022-05-10 04:34:20|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157270000|2022-05-10 04:34:30|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652157290000|2022-05-10 04:34:50|744.15|740.51|744.39|740.75|744.39|740.75|743.9|740.26|0
1652157300000|2022-05-10 04:35:00|744.15|740.51|744.64|741|744.64|741|744.15|740.51|0
1652157310000|2022-05-10 04:35:10|744.27|740.63|744.39|740.75|744.39|740.75|744.15|740.51|0
1652157320000|2022-05-10 04:35:20|744.64|741|744.39|740.75|744.64|741|744.39|740.75|0
1652157330000|2022-05-10 04:35:30|744.27|740.63|744.15|740.51|744.27|740.63|744.15|740.51|0
1652157340000|2022-05-10 04:35:40|744.64|741|744.64|741|744.64|741|744.64|741|0
1652157350000|2022-05-10 04:35:50|744.52|740.88|745.38|741.74|745.38|741.74|744.52|740.88|0
1652157360000|2022-05-10 04:36:00|745.14|741.5|744.89|741.25|745.14|741.5|744.89|741.25|0
1652157370000|2022-05-10 04:36:10|745.14|741.5|745.14|741.5|745.14|741.5|745.14|741.5|0
1652157400000|2022-05-10 04:36:40|744.89|741.25|744.89|741.25|744.89|741.25|744.89|741.25|0
1652157410000|2022-05-10 04:36:50|743.65|740.01|743.4|739.76|743.65|740.01|743.4|739.76|0
1652157420000|2022-05-10 04:37:00|743.53|739.89|743.65|740.01|743.65|740.01|743.28|739.64|0
1652157430000|2022-05-10 04:37:10|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157440000|2022-05-10 04:37:20|743.28|739.64|743.28|739.64|743.28|739.64|743.28|739.64|0
1652157450000|2022-05-10 04:37:30|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157460000|2022-05-10 04:37:40|743.16|739.52|743.16|739.52|743.16|739.52|743.04|739.4|0
1652157470000|2022-05-10 04:37:50|743.28|739.64|743.4|739.76|743.4|739.76|743.28|739.64|0
1652157480000|2022-05-10 04:38:00|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157490000|2022-05-10 04:38:10|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652157500000|2022-05-10 04:38:20|743.04|739.4|743.16|739.52|743.16|739.52|742.91|739.27|0
1652157520000|2022-05-10 04:38:40|742.91|739.27|743.04|739.4|743.04|739.4|742.91|739.27|0
1652157530000|2022-05-10 04:38:50|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157540000|2022-05-10 04:39:00|743.04|739.4|742.91|739.27|743.04|739.4|742.91|739.27|0
1652157550000|2022-05-10 04:39:10|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157560000|2022-05-10 04:39:20|743.28|739.64|743.4|739.76|743.4|739.76|743.16|739.52|0
1652157570000|2022-05-10 04:39:30|743.53|739.89|743.65|740.01|743.65|740.01|743.53|739.89|0
1652157610000|2022-05-10 04:40:10|743.78|740.14|743.78|740.14|743.78|740.14|743.78|740.14|0
1652157620000|2022-05-10 04:40:20|743.9|740.26|743.65|740.01|743.9|740.26|743.65|740.01|0
1652157630000|2022-05-10 04:40:30|743.78|740.14|743.65|740.01|743.9|740.26|743.65|740.01|0
1652157640000|2022-05-10 04:40:40|743.4|739.76|743.4|739.76|743.65|740.01|743.4|739.76|0
1652157660000|2022-05-10 04:41:00|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157670000|2022-05-10 04:41:10|743.28|739.64|743.16|739.52|743.28|739.64|743.16|739.52|0
1652157690000|2022-05-10 04:41:30|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157700000|2022-05-10 04:41:40|743.53|739.89|743.65|740.01|743.65|740.01|743.53|739.89|0
1652157710000|2022-05-10 04:41:50|743.78|740.14|743.78|740.14|743.78|740.14|743.65|740.01|0
1652157720000|2022-05-10 04:42:00|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652157730000|2022-05-10 04:42:10|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652157740000|2022-05-10 04:42:20|743.9|740.26|743.65|740.01|743.9|740.26|743.65|740.01|0
1652157750000|2022-05-10 04:42:30|743.78|740.14|743.65|740.01|743.78|740.14|743.65|740.01|0
1652157760000|2022-05-10 04:42:40|743.78|740.14|743.65|740.01|743.78|740.14|743.65|740.01|0
1652157770000|2022-05-10 04:42:50|743.4|739.76|743.16|739.52|743.4|739.76|743.16|739.52|0
1652157790000|2022-05-10 04:43:10|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157810000|2022-05-10 04:43:30|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157830000|2022-05-10 04:43:50|743.4|739.76|743.28|739.64|743.4|739.76|743.28|739.64|0
1652157840000|2022-05-10 04:44:00|743.4|739.76|743.16|739.52|743.4|739.76|743.16|739.52|0
1652157850000|2022-05-10 04:44:10|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157870000|2022-05-10 04:44:30|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157880000|2022-05-10 04:44:40|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157900000|2022-05-10 04:45:00|743.78|740.14|743.78|740.14|743.78|740.14|743.78|740.14|0
1652157910000|2022-05-10 04:45:10|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652157930000|2022-05-10 04:45:30|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652157940000|2022-05-10 04:45:40|743.53|739.89|743.16|739.52|743.53|739.89|743.16|739.52|0
1652157950000|2022-05-10 04:45:50|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652157960000|2022-05-10 04:46:00|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652157970000|2022-05-10 04:46:10|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652157980000|2022-05-10 04:46:20|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652158010000|2022-05-10 04:46:50|743.16|739.52|742.91|739.27|743.16|739.52|742.91|739.27|0
1652158040000|2022-05-10 04:47:20|743.16|739.52|743.16|739.52|743.16|739.52|743.16|739.52|0
1652158060000|2022-05-10 04:47:40|743.4|739.76|742.91|739.27|743.4|739.76|742.91|739.27|0
1652158070000|2022-05-10 04:47:50|743.16|739.52|743.04|739.4|743.16|739.52|743.04|739.4|0
1652158080000|2022-05-10 04:48:00|742.91|739.27|742.91|739.27|743.16|739.52|742.91|739.27|0
1652158110000|2022-05-10 04:48:30|743.16|739.52|743.4|739.76|743.4|739.76|743.16|739.52|0
1652158120000|2022-05-10 04:48:40|743.16|739.52|743.16|739.52|743.16|739.52|742.91|739.27|0
1652158130000|2022-05-10 04:48:50|743.15|739.51|743.15|739.51|743.15|739.51|743.15|739.51|0
1652158140000|2022-05-10 04:49:00|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652158170000|2022-05-10 04:49:30|743.15|739.51|743.15|739.51|743.15|739.51|743.15|739.51|0
1652158180000|2022-05-10 04:49:40|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652158200000|2022-05-10 04:50:00|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652158210000|2022-05-10 04:50:10|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652158220000|2022-05-10 04:50:20|743.15|739.51|743.4|739.76|743.4|739.76|743.15|739.51|0
1652158230000|2022-05-10 04:50:30|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652158240000|2022-05-10 04:50:40|743.4|739.76|743.9|740.26|744.14|740.5|743.4|739.76|0
1652158250000|2022-05-10 04:50:50|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652158260000|2022-05-10 04:51:00|743.9|740.26|743.78|740.14|743.9|740.26|743.78|740.14|0
1652158270000|2022-05-10 04:51:10|743.65|740.01|744.03|740.39|744.03|740.39|743.65|740.01|0
1652158280000|2022-05-10 04:51:20|744.14|740.5|744.14|740.5|744.14|740.5|744.14|740.5|0
1652158330000|2022-05-10 04:52:10|743.9|740.26|743.65|740.01|743.9|740.26|743.65|740.01|0
1652158350000|2022-05-10 04:52:30|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652158360000|2022-05-10 04:52:40|744.03|740.39|744.14|740.5|744.14|740.5|744.03|740.39|0
1652158390000|2022-05-10 04:53:10|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652158400000|2022-05-10 04:53:20|744.14|740.5|744.14|740.5|744.14|740.5|744.14|740.5|0
1652158420000|2022-05-10 04:53:40|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652158430000|2022-05-10 04:53:50|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652158440000|2022-05-10 04:54:00|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652158460000|2022-05-10 04:54:20|744.03|740.39|744.03|740.39|744.03|740.39|744.03|740.39|0
1652158470000|2022-05-10 04:54:30|743.9|740.26|744.27|740.63|744.27|740.63|743.9|740.26|0
1652158480000|2022-05-10 04:54:40|744.39|740.75|744.39|740.75|744.39|740.75|744.14|740.5|0
1652158500000|2022-05-10 04:55:00|744.89|741.25|744.89|741.25|744.89|741.25|744.89|741.25|0
1652158520000|2022-05-10 04:55:20|744.64|741|744.89|741.25|744.89|741.25|744.64|741|0
1652158530000|2022-05-10 04:55:30|745.13|741.49|745.13|741.49|745.13|741.49|745.13|741.49|0
1652158540000|2022-05-10 04:55:40|744.89|741.25|745.13|741.49|745.13|741.49|744.89|741.25|0
1652158560000|2022-05-10 04:56:00|745.38|741.74|745.38|741.74|745.38|741.74|745.26|741.62|0
1652158570000|2022-05-10 04:56:10|745.26|741.62|744.89|741.25|745.26|741.62|744.89|741.25|0
1652158590000|2022-05-10 04:56:30|745.13|741.49|745.13|741.49|745.13|741.49|745.13|741.49|0
1652158610000|2022-05-10 04:56:50|745.38|741.74|745.13|741.49|745.38|741.74|745.13|741.49|0
1652158620000|2022-05-10 04:57:00|744.64|741|743.65|740.01|744.64|741|743.65|740.01|0
1652158630000|2022-05-10 04:57:10|743.9|740.26|743.65|740.01|743.9|740.26|743.65|740.01|0
1652158640000|2022-05-10 04:57:20|743.4|739.76|742.91|739.27|743.4|739.76|742.91|739.27|0
1652158650000|2022-05-10 04:57:30|743.15|739.51|743.28|739.64|743.28|739.64|743.15|739.51|0
1652158660000|2022-05-10 04:57:40|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652158680000|2022-05-10 04:58:00|743.15|739.51|743.15|739.51|743.15|739.51|743.15|739.51|0
1652158690000|2022-05-10 04:58:10|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652158720000|2022-05-10 04:58:40|743.15|739.51|743.15|739.51|743.15|739.51|743.15|739.51|0
1652158730000|2022-05-10 04:58:50|743.28|739.64|743.28|739.64|743.4|739.76|743.28|739.64|0
1652158740000|2022-05-10 04:59:00|743.4|739.76|743.15|739.51|743.4|739.76|743.15|739.51|0
1652158750000|2022-05-10 04:59:10|743.28|739.64|743.28|739.64|743.28|739.64|743.28|739.64|0
1652158760000|2022-05-10 04:59:20|743.4|739.76|743.4|739.76|743.4|739.76|743.4|739.76|0
1652158770000|2022-05-10 04:59:30|743.53|739.89|743.53|739.89|743.53|739.89|743.53|739.89|0
1652158780000|2022-05-10 04:59:40|743.9|740.26|743.9|740.26|744.14|740.5|743.9|740.26|0
1652158790000|2022-05-10 04:59:50|744.03|740.39|744.14|740.5|744.14|740.5|744.03|740.39|0
1652158800000|2022-05-10 05:00:00|744.27|740.63|743.4|739.76|744.39|740.75|743.4|739.76|0
1652158810000|2022-05-10 05:00:10|743.28|739.64|743.4|739.76|743.4|739.76|743.28|739.64|0
1652158820000|2022-05-10 05:00:20|743.28|739.64|743.65|740.01|743.65|740.01|743.28|739.64|0
1652158830000|2022-05-10 05:00:30|743.4|739.76|743.65|740.01|743.65|740.01|743.15|739.51|0
1652158840000|2022-05-10 05:00:40|743.78|740.14|744.39|740.75|744.39|740.75|743.78|740.14|0
1652158850000|2022-05-10 05:00:50|744.64|741|744.14|740.5|744.64|741|744.14|740.5|0
1652158860000|2022-05-10 05:01:00|744.03|740.39|743.9|740.26|744.03|740.39|743.65|740.01|0
1652158870000|2022-05-10 05:01:10|743.65|740.01|743.65|740.01|743.65|740.01|743.53|739.89|0
1652158880000|2022-05-10 05:01:20|743.53|739.89|743.9|740.26|743.9|740.26|743.53|739.89|0
1652158890000|2022-05-10 05:01:30|744.14|740.5|743.9|740.26|744.14|740.5|743.9|740.26|0
1652158900000|2022-05-10 05:01:40|744.03|740.39|743.15|739.51|744.03|740.39|743.15|739.51|0
1652158920000|2022-05-10 05:02:00|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652159010000|2022-05-10 05:03:30|743.15|739.51|743.15|739.51|743.15|739.51|743.15|739.51|0
1652159030000|2022-05-10 05:03:50|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652159040000|2022-05-10 05:04:00|743.53|739.89|743.53|739.89|743.53|739.89|743.53|739.89|0
1652159050000|2022-05-10 05:04:10|743.65|740.01|743.65|740.01|743.65|740.01|743.65|740.01|0
1652159060000|2022-05-10 05:04:20|743.9|740.26|743.9|740.26|743.9|740.26|743.9|740.26|0
1652159070000|2022-05-10 05:04:30|744.14|740.5|744.14|740.5|744.14|740.5|744.14|740.5|0
1652159080000|2022-05-10 05:04:40|744.39|740.75|745.38|741.74|745.38|741.74|744.39|740.75|0
1652159090000|2022-05-10 05:04:50|746.01|742.37|745.38|741.74|746.12|742.48|745.38|741.74|0
1652159100000|2022-05-10 05:05:00|745.13|741.49|745.26|741.62|745.26|741.62|745.13|741.49|0
1652159110000|2022-05-10 05:05:10|744.39|740.75|744.14|740.5|744.39|740.75|744.14|740.5|0
1652159120000|2022-05-10 05:05:20|743.9|740.26|743.15|739.51|743.9|740.26|743.15|739.51|0
1652159130000|2022-05-10 05:05:30|743.4|739.76|743.15|739.51|743.4|739.76|743.15|739.51|0
1652159140000|2022-05-10 05:05:40|742.91|739.27|743.15|739.51|743.15|739.51|742.91|739.27|0
1652159150000|2022-05-10 05:05:50|743.04|739.4|743.15|739.51|743.15|739.51|743.04|739.4|0
1652159160000|2022-05-10 05:06:00|743.4|739.76|742.91|739.27|743.4|739.76|742.91|739.27|0
1652159170000|2022-05-10 05:06:10|743.15|739.51|743.15|739.51|743.28|739.64|743.15|739.51|0
1652159180000|2022-05-10 05:06:20|742.91|739.27|743.15|739.51|743.15|739.51|742.91|739.27|0
1652159190000|2022-05-10 05:06:30|742.91|739.27|743.15|739.51|743.15|739.51|742.91|739.27|0
1652159200000|2022-05-10 05:06:40|742.91|739.27|742.91|739.27|742.91|739.27|742.91|739.27|0
1652159210000|2022-05-10 05:06:50|743.15|739.51|743.03|739.39|743.15|739.51|743.03|739.39|0
1652159220000|2022-05-10 05:07:00|742.91|739.27|743.65|740.01|743.65|740.01|742.91|739.27|0
1652159230000|2022-05-10 05:07:10|743.4|739.76|743.15|739.51|743.4|739.76|743.15|739.51|0
1652159240000|2022-05-10 05:07:20|743.4|739.76|743.15|739.51|743.4|739.76|743.15|739.51|0
1652159250000|2022-05-10 05:07:30|742.91|739.27|740.43|736.79|742.91|739.27|740.43|736.79|0
1652159260000|2022-05-10 05:07:40|740.68|737.04|741.17|737.53|741.17|737.53|740.68|737.04|0
1652159270000|2022-05-10 05:07:50|741.3|737.66|740.93|737.29|741.3|737.66|740.68|737.04|0
1652159280000|2022-05-10 05:08:00|741.17|737.53|740.68|737.04|741.17|737.53|740.68|737.04|0
1652159290000|2022-05-10 05:08:10|741.17|737.53|741.42|737.78|741.42|737.78|741.17|737.53|0
1652159300000|2022-05-10 05:08:20|741.67|738.03|741.17|737.53|741.67|738.03|741.17|737.53|0
1652159310000|2022-05-10 05:08:30|740.93|737.29|740.43|736.79|740.93|737.29|740.43|736.79|0
1652159320000|2022-05-10 05:08:40|738.7|735.06|738.95|735.31|739.19|735.55|738.7|735.06|0
1652159330000|2022-05-10 05:08:50|738.7|735.06|738.7|735.06|738.7|735.06|738.7|735.06|0
1652159340000|2022-05-10 05:09:00|738.95|735.31|738.45|734.81|738.95|735.31|738.45|734.81|0
1652159350000|2022-05-10 05:09:10|738.58|734.94|738.7|735.06|738.7|735.06|738.45|734.81|0
1652159360000|2022-05-10 05:09:20|738.95|735.31|738.58|734.94|738.95|735.31|738.58|734.94|0
1652159370000|2022-05-10 05:09:30|738.7|735.06|739.32|735.68|739.32|735.68|738.7|735.06|0
1652159380000|2022-05-10 05:09:40|739.44|735.8|738.95|735.31|739.44|735.8|738.95|735.31|0
1652159390000|2022-05-10 05:09:50|739.19|735.55|739.44|735.8|739.44|735.8|739.19|735.55|0
1652159400000|2022-05-10 05:10:00|738.95|735.31|738.95|735.31|738.95|735.31|738.7|735.06|0
1652159410000|2022-05-10 05:10:10|738.7|735.06|738.45|734.81|738.7|735.06|738.45|734.81|0
1652159420000|2022-05-10 05:10:20|738.7|735.06|738.45|734.81|738.7|735.06|738.45|734.81|0
1652159430000|2022-05-10 05:10:30|738.58|734.94|738.45|734.81|738.58|734.94|738.45|734.81|0
1652159440000|2022-05-10 05:10:40|738.58|734.94|738.58|734.94|738.58|734.94|738.58|734.94|0
1652159450000|2022-05-10 05:10:50|738.45|734.81|738.45|734.81|738.45|734.81|738.45|734.81|0
1652159460000|2022-05-10 05:11:00|738.7|735.06|738.45|734.81|738.7|735.06|738.45|734.81|0
1652159480000|2022-05-10 05:11:20|738.7|735.06|738.95|735.31|738.95|735.31|738.7|735.06|0
1652159490000|2022-05-10 05:11:30|738.7|735.06|738.95|735.31|738.95|735.31|738.7|735.06|0
1652159510000|2022-05-10 05:11:50|738.7|735.06|738.95|735.31|738.95|735.31|738.7|735.06|0
1652159520000|2022-05-10 05:12:00|738.7|735.06|739.19|735.55|739.19|735.55|738.7|735.06|0
1652159530000|2022-05-10 05:12:10|738.7|735.06|738.45|734.81|738.7|735.06|738.45|734.81|0
1652159580000|2022-05-10 05:13:00|738.7|735.06|738.95|735.31|738.95|735.31|738.7|735.06|0
1652159590000|2022-05-10 05:13:10|738.7|735.06|738.7|735.06|738.7|735.06|738.7|735.06|0
1652159600000|2022-05-10 05:13:20|738.45|734.81|738.45|734.81|738.45|734.81|738.45|734.81|0
1652159610000|2022-05-10 05:13:30|738.7|735.06|738.58|734.94|738.95|735.31|738.58|734.94|0
1652159620000|2022-05-10 05:13:40|738.7|735.06|738.7|735.06|738.7|735.06|738.7|735.06|0
1652159630000|2022-05-10 05:13:50|738.45|734.81|738.7|735.06|738.7|735.06|738.45|734.81|0
1652159640000|2022-05-10 05:14:00|738.45|734.81|738.45|734.81|738.45|734.81|738.45|734.81|0
1652159710000|2022-05-10 05:15:10|738.7|735.06|738.7|735.06|738.7|735.06|738.7|735.06|0
1652159720000|2022-05-10 05:15:20|738.95|735.31|739.19|735.55|739.19|735.55|738.95|735.31|0
1652159730000|2022-05-10 05:15:30|739.44|735.8|738.95|735.31|739.44|735.8|738.95|735.31|0
1652159740000|2022-05-10 05:15:40|739.19|735.55|739.69|736.05|739.69|736.05|739.19|735.55|0
1652159750000|2022-05-10 05:15:50|739.44|735.8|739.44|735.8|739.44|735.8|739.44|735.8|0
1652159760000|2022-05-10 05:16:00|739.69|736.05|739.69|736.05|739.69|736.05|739.69|736.05|0
1652159770000|2022-05-10 05:16:10|739.82|736.18|740.18|736.54|740.18|736.54|739.82|736.18|0
1652159780000|2022-05-10 05:16:20|740.06|736.42|739.94|736.3|740.06|736.42|739.94|736.3|0
1652159790000|2022-05-10 05:16:30|740.18|736.54|740.43|736.79|740.43|736.79|739.82|736.18|0
1652159800000|2022-05-10 05:16:40|740.56|736.92|739.82|736.18|740.56|736.92|739.69|736.05|0
1652159810000|2022-05-10 05:16:50|739.69|736.05|739.69|736.05|739.69|736.05|739.44|735.8|0
1652159820000|2022-05-10 05:17:00|739.57|735.93|740.18|736.54|740.18|736.54|739.57|735.93|0
1652159830000|2022-05-10 05:17:10|740.31|736.67|739.94|736.3|740.31|736.67|739.94|736.3|0
1652159840000|2022-05-10 05:17:20|739.69|736.05|739.44|735.8|739.94|736.3|739.44|735.8|0
1652159850000|2022-05-10 05:17:30|739.69|736.05|739.69|736.05|739.69|736.05|739.69|736.05|0
1652159860000|2022-05-10 05:17:40|740.06|736.42|740.31|736.67|740.31|736.67|739.94|736.3|0
1652159870000|2022-05-10 05:17:50|740.18|736.54|739.94|736.3|740.31|736.67|739.94|736.3|0
1652159880000|2022-05-10 05:18:00|739.69|736.05|739.69|736.05|739.69|736.05|739.69|736.05|0
1652159890000|2022-05-10 05:18:10|739.44|735.8|739.44|735.8|739.44|735.8|739.44|735.8|0
1652159900000|2022-05-10 05:18:20|739.69|736.05|739.19|735.55|739.69|736.05|739.19|735.55|0
1652159910000|2022-05-10 05:18:30|738.83|735.19|738.7|735.06|738.95|735.31|738.7|735.06|0
1652159920000|2022-05-10 05:18:40|738.45|734.81|738.7|735.06|738.7|735.06|738.45|734.81|0
1652159930000|2022-05-10 05:18:50|738.95|735.31|738.95|735.31|738.95|735.31|738.95|735.31|0
1652159940000|2022-05-10 05:19:00|739.08|735.44|738.95|735.31|739.08|735.44|738.95|735.31|0
1652159950000|2022-05-10 05:19:10|738.7|735.06|738.7|735.06|738.7|735.06|738.7|735.06|0
1652159960000|2022-05-10 05:19:20|738.83|735.19|738.83|735.19|738.83|735.19|738.83|735.19|0
1652159970000|2022-05-10 05:19:30|738.95|735.31|738.95|735.31|738.95|735.31|738.95|735.31|0
1652159980000|2022-05-10 05:19:40|739.19|735.55|739.19|735.55|739.19|735.55|739.19|735.55|0
1652159990000|2022-05-10 05:19:50|739.08|735.44|738.7|735.06|739.08|735.44|738.7|735.06|0
1652160000000|2022-05-10 05:20:00|738.83|735.19|738.95|735.31|738.95|735.31|738.83|735.19|0
1652160010000|2022-05-10 05:20:10|739.44|735.8|739.44|735.8|739.44|735.8|739.44|735.8|0
1652160020000|2022-05-10 05:20:20|739.19|735.55|739.19|735.55|739.32|735.68|739.19|735.55|0
1652160030000|2022-05-10 05:20:30|739.08|735.44|739.08|735.44|739.08|735.44|739.08|735.44|0
1652160040000|2022-05-10 05:20:40|738.95|735.31|739.19|735.55|739.19|735.55|738.95|735.31|0
1652160050000|2022-05-10 05:20:50|739.44|735.8|739.44|735.8|739.69|736.05|739.44|735.8|0
1652160060000|2022-05-10 05:21:00|739.57|735.93|739.57|735.93|739.57|735.93|739.44|735.8|0
1652160070000|2022-05-10 05:21:10|740.18|736.54|739.94|736.3|740.18|736.54|739.94|736.3|0
1652160080000|2022-05-10 05:21:20|740.18|736.54|740.43|736.79|740.68|737.04|740.18|736.54|0
1652160090000|2022-05-10 05:21:30|740.18|736.54|740.68|737.04|740.68|737.04|740.18|736.54|0
1652160100000|2022-05-10 05:21:40|741.17|737.53|741.05|737.41|741.17|737.53|740.93|737.29|0
1652160110000|2022-05-10 05:21:50|740.93|737.29|739.94|736.3|740.93|737.29|739.94|736.3|0
1652160120000|2022-05-10 05:22:00|740.93|737.29|740.93|737.29|740.93|737.29|740.81|737.17|0
1652160130000|2022-05-10 05:22:10|741.05|737.41|741.42|737.78|741.42|737.78|741.05|737.41|0
1652160140000|2022-05-10 05:22:20|741.67|738.03|741.3|737.66|741.67|738.03|741.17|737.53|0
1652160150000|2022-05-10 05:22:30|741.42|737.78|741.8|738.16|741.8|738.16|741.42|737.78|0
1652160160000|2022-05-10 05:22:40|741.67|738.03|741.67|738.03|741.67|738.03|741.67|738.03|0
1652160170000|2022-05-10 05:22:50|741.92|738.28|741.92|738.28|742.16|738.52|741.92|738.28|0
1652160180000|2022-05-10 05:23:00|741.67|738.03|741.8|738.16|742.41|738.77|741.67|738.03|0
1652160190000|2022-05-10 05:23:10|741.67|738.03|741.17|737.53|741.67|738.03|741.17|737.53|0
1652160200000|2022-05-10 05:23:20|740.93|737.29|740.93|737.29|741.17|737.53|740.93|737.29|0
1652160210000|2022-05-10 05:23:30|741.67|738.03|741.92|738.28|741.92|738.28|741.67|738.03|0
1652160220000|2022-05-10 05:23:40|742.04|738.4|741.92|738.28|742.04|738.4|741.92|738.28|0
1652160230000|2022-05-10 05:23:50|742.16|738.52|742.04|738.4|742.16|738.52|742.04|738.4|0
1652160240000|2022-05-10 05:24:00|742.16|738.52|742.41|738.77|742.41|738.77|742.16|738.52|0
1652160250000|2022-05-10 05:24:10|742.29|738.65|742.16|738.52|742.41|738.77|742.16|738.52|0
1652160260000|2022-05-10 05:24:20|742.04|738.4|741.8|738.16|742.16|738.52|741.8|738.16|0
1652160270000|2022-05-10 05:24:30|741.42|737.78|741.17|737.53|741.42|737.78|741.05|737.41|0
1652160280000|2022-05-10 05:24:40|741.42|737.78|741.42|737.78|741.42|737.78|741.42|737.78|0
1652160290000|2022-05-10 05:24:50|741.67|738.03|741.17|737.53|741.67|738.03|740.93|737.29|0
1652160300000|2022-05-10 05:25:00|741.05|737.41|741.17|737.53|741.17|737.53|741.05|737.41|0
1652160310000|2022-05-10 05:25:10|741.3|737.66|740.93|737.29|741.3|737.66|740.93|737.29|0
1652160320000|2022-05-10 05:25:20|741.17|737.53|741.17|737.53|741.17|737.53|741.17|737.53|0
1652160330000|2022-05-10 05:25:30|741.3|737.66|741.17|737.53|741.42|737.78|741.17|737.53|0
1652160340000|2022-05-10 05:25:40|740.93|737.29|740.93|737.29|740.93|737.29|740.93|737.29|0
1652160350000|2022-05-10 05:25:50|740.68|737.04|740.18|736.54|740.68|737.04|739.94|736.3|0
1652160360000|2022-05-10 05:26:00|740.43|736.79|740.81|737.17|740.81|737.17|740.43|736.79|0
1652160370000|2022-05-10 05:26:10|740.68|737.04|740.18|736.54|740.68|737.04|740.18|736.54|0
1652160380000|2022-05-10 05:26:20|739.94|736.3|739.44|735.8|739.94|736.3|739.44|735.8|0
1652160390000|2022-05-10 05:26:30|739.19|735.55|738.45|734.81|739.19|735.55|738.45|734.81|0
1652160400000|2022-05-10 05:26:40|738.58|734.94|738.7|735.06|738.7|735.06|738.58|734.94|0
1652160420000|2022-05-10 05:27:00|738.83|735.19|738.7|735.06|738.83|735.19|738.7|735.06|0
1652160430000|2022-05-10 05:27:10|738.45|734.81|738.45|734.81|738.45|734.81|738.45|734.81|0
1652160450000|2022-05-10 05:27:30|738.7|735.06|738.7|735.06|738.7|735.06|738.7|735.06|0
1652160460000|2022-05-10 05:27:40|738.95|735.31|738.95|735.31|738.95|735.31|738.95|735.31|0
1652160470000|2022-05-10 05:27:50|738.7|735.06|738.7|735.06|738.7|735.06|738.45|734.81|0
1652160480000|2022-05-10 05:28:00|738.95|735.31|738.45|734.81|738.95|735.31|738.45|734.81|0
1652160490000|2022-05-10 05:28:10|737.21|733.57|737.46|733.82|737.46|733.82|737.21|733.57|0
1652160500000|2022-05-10 05:28:20|736.97|733.33|737.46|733.82|737.46|733.82|736.97|733.33|0
1652160510000|2022-05-10 05:28:30|737.21|733.57|738.2|734.56|738.2|734.56|737.21|733.57|0
1652160520000|2022-05-10 05:28:40|737.21|733.57|737.34|733.7|737.34|733.7|736.97|733.33|0
1652160530000|2022-05-10 05:28:50|737.21|733.57|737.21|733.57|737.21|733.57|737.21|733.57|0
1652160540000|2022-05-10 05:29:00|737.46|733.82|737.71|734.07|737.71|734.07|737.21|733.57|0
1652160550000|2022-05-10 05:29:10|737.96|734.32|738.2|734.56|738.2|734.56|737.96|734.32|0
1652160560000|2022-05-10 05:29:20|737.84|734.2|737.59|733.95|737.84|734.2|737.59|733.95|0
1652160570000|2022-05-10 05:29:30|737.46|733.82|737.84|734.2|737.84|734.2|737.46|733.82|0
1652160580000|2022-05-10 05:29:40|737.71|734.07|737.59|733.95|737.71|734.07|737.46|733.82|0
1652160590000|2022-05-10 05:29:50|737.71|734.07|737.84|734.2|737.84|734.2|737.46|733.82|0
1652160600000|2022-05-10 05:30:00|737.71|734.07|737.96|734.32|738.2|734.56|737.71|734.07|0
1652160610000|2022-05-10 05:30:10|737.84|734.2|737.84|734.2|738.08|734.44|737.84|734.2|0
1652160620000|2022-05-10 05:30:20|737.71|734.07|737.59|733.95|737.71|734.07|737.59|733.95|0
1652160630000|2022-05-10 05:30:30|737.96|734.32|738.2|734.56|738.2|734.56|737.96|734.32|0
1652160640000|2022-05-10 05:30:40|737.96|734.32|737.96|734.32|737.96|734.32|737.96|734.32|0
1652160650000|2022-05-10 05:30:50|737.71|734.07|737.96|734.32|737.96|734.32|737.71|734.07|0
1652160660000|2022-05-10 05:31:00|737.59|733.95|737.46|733.82|737.59|733.95|737.46|733.82|0
1652160670000|2022-05-10 05:31:10|737.21|733.57|737.1|733.46|737.21|733.57|737.1|733.46|0
1652160680000|2022-05-10 05:31:20|736.97|733.33|736.22|732.58|736.97|733.33|736.22|732.58|0
1652160690000|2022-05-10 05:31:30|736.35|732.71|736.22|732.58|736.35|732.71|736.22|732.58|0
1652160700000|2022-05-10 05:31:40|735.98|732.34|736.22|732.58|736.22|732.58|735.98|732.34|0
1652160710000|2022-05-10 05:31:50|736.47|732.83|735.61|731.97|736.47|732.83|735.61|731.97|0
1652160720000|2022-05-10 05:32:00|735.48|731.84|735.73|732.09|735.73|732.09|735.48|731.84|0
1652160730000|2022-05-10 05:32:10|735.98|732.34|736.11|732.47|736.11|732.47|735.98|732.34|0
1652160740000|2022-05-10 05:32:20|736.35|732.71|736.47|732.83|736.47|732.83|736.35|732.71|0
1652160750000|2022-05-10 05:32:30|735.48|731.84|735.48|731.84|735.61|731.97|735.48|731.84|0
1652160770000|2022-05-10 05:32:50|735.73|732.09|735.24|731.6|735.73|732.09|735.24|731.6|0
1652160780000|2022-05-10 05:33:00|735.48|731.84|735.48|731.84|735.48|731.84|735.36|731.72|0
1652160790000|2022-05-10 05:33:10|735.36|731.72|735.24|731.6|735.36|731.72|735.24|731.6|0
1652160800000|2022-05-10 05:33:20|735.48|731.84|735.98|732.34|735.98|732.34|735.48|731.84|0
1652160810000|2022-05-10 05:33:30|736.22|732.58|736.47|732.83|736.47|732.83|736.22|732.58|0
1652160820000|2022-05-10 05:33:40|736.6|732.96|736.22|732.58|736.6|732.96|736.22|732.58|0
1652160830000|2022-05-10 05:33:50|736.72|733.08|736.47|732.83|736.72|733.08|736.22|732.58|0
1652160840000|2022-05-10 05:34:00|736.35|732.71|736.35|732.71|736.35|732.71|736.35|732.71|0
1652160850000|2022-05-10 05:34:10|735.98|732.34|735.48|731.84|735.98|732.34|735.48|731.84|0
1652160860000|2022-05-10 05:34:20|735.61|731.97|735.48|731.84|735.61|731.97|735.24|731.6|0
1652160870000|2022-05-10 05:34:30|735.24|731.6|735.24|731.6|735.24|731.6|735.24|731.6|0
1652160880000|2022-05-10 05:34:40|735.36|731.72|735.86|732.22|735.86|732.22|735.36|731.72|0
1652160890000|2022-05-10 05:34:50|735.73|732.09|735.73|732.09|735.73|732.09|735.48|731.84|0
1652160900000|2022-05-10 05:35:00|735.48|731.84|735.73|732.09|735.73|732.09|735.48|731.84|0
1652160910000|2022-05-10 05:35:10|735.98|732.34|735.48|731.84|735.98|732.34|735.48|731.84|0
1652160920000|2022-05-10 05:35:20|735.86|732.22|735.61|731.97|735.86|732.22|735.48|731.84|0
1652160930000|2022-05-10 05:35:30|735.48|731.84|735.73|732.09|735.73|732.09|735.48|731.84|0
1652160940000|2022-05-10 05:35:40|735.48|731.84|735.73|732.09|735.73|732.09|735.48|731.84|0
1652160950000|2022-05-10 05:35:50|735.61|731.97|735.86|732.22|735.86|732.22|735.61|731.97|0
1652160960000|2022-05-10 05:36:00|735.73|732.09|735.98|732.34|736.11|732.47|735.73|732.09|0
1652160970000|2022-05-10 05:36:10|735.86|732.22|735.98|732.34|735.98|732.34|735.86|732.22|0
1652160980000|2022-05-10 05:36:20|735.73|732.09|735.48|731.84|735.73|732.09|735.48|731.84|0
1652160990000|2022-05-10 05:36:30|735.24|731.6|735.24|731.6|735.24|731.6|735.24|731.6|0
1652161000000|2022-05-10 05:36:40|735.48|731.84|735.48|731.84|735.48|731.84|735.48|731.84|0
1652161010000|2022-05-10 05:36:50|735.36|731.72|735.24|731.6|735.36|731.72|735.24|731.6|0
1652161020000|2022-05-10 05:37:00|735.36|731.72|735.48|731.84|735.48|731.84|735.36|731.72|0
1652161030000|2022-05-10 05:37:10|735.24|731.6|735.48|731.84|735.48|731.84|735.24|731.6|0
1652161040000|2022-05-10 05:37:20|735.24|731.6|735.48|731.84|735.48|731.84|735.24|731.6|0
1652161050000|2022-05-10 05:37:30|735.36|731.72|735.24|731.6|735.48|731.84|735.24|731.6|0
1652161080000|2022-05-10 05:38:00|735.48|731.84|735.48|731.84|735.73|732.09|735.48|731.84|0
1652161090000|2022-05-10 05:38:10|735.24|731.6|735.36|731.72|735.36|731.72|735.24|731.6|0
1652161100000|2022-05-10 05:38:20|735.48|731.84|735.73|732.09|735.73|732.09|735.48|731.84|0
1652161110000|2022-05-10 05:38:30|735.98|732.34|735.73|732.09|735.98|732.34|735.73|732.09|0
1652161120000|2022-05-10 05:38:40|735.98|732.34|735.73|732.09|735.98|732.34|735.73|732.09|0
1652161130000|2022-05-10 05:38:50|735.98|732.34|735.73|732.09|735.98|732.34|735.73|732.09|0
1652161140000|2022-05-10 05:39:00|735.98|732.34|735.98|732.34|735.98|732.34|735.73|732.09|0
1652161150000|2022-05-10 05:39:10|735.73|732.09|735.73|732.09|735.73|732.09|735.73|732.09|0
1652161160000|2022-05-10 05:39:20|735.98|732.34|735.98|732.34|735.98|732.34|735.98|732.34|0
1652161170000|2022-05-10 05:39:30|736.11|732.47|736.11|732.47|736.11|732.47|736.11|732.47|0
1652161180000|2022-05-10 05:39:40|735.98|732.34|735.73|732.09|735.98|732.34|735.61|731.97|0
1652161190000|2022-05-10 05:39:50|735.36|731.72|735.24|731.6|735.36|731.72|735.24|731.6|0
1652161200000|2022-05-10 05:40:00|735.23|731.59|735.23|731.59|735.23|731.59|735.23|731.59|0
1652161220000|2022-05-10 05:40:20|735.48|731.84|735.48|731.84|735.48|731.84|735.48|731.84|0
1652161230000|2022-05-10 05:40:30|735.36|731.72|735.61|731.97|735.61|731.97|735.36|731.72|0
1652161240000|2022-05-10 05:40:40|735.48|731.84|735.73|732.09|735.98|732.34|735.48|731.84|0
1652161250000|2022-05-10 05:40:50|736.11|732.47|735.98|732.34|736.11|732.47|735.98|732.34|0
1652161260000|2022-05-10 05:41:00|735.86|732.22|736.22|732.58|736.22|732.58|735.86|732.22|0
1652161270000|2022-05-10 05:41:10|736.47|732.83|736.47|732.83|736.47|732.83|736.47|732.83|0
1652161280000|2022-05-10 05:41:20|736.6|732.96|736.72|733.08|736.72|733.08|736.6|732.96|0
1652161290000|2022-05-10 05:41:30|736.47|732.83|736.47|732.83|736.47|732.83|736.47|732.83|0
1652161300000|2022-05-10 05:41:40|736.6|732.96|736.22|732.58|736.6|732.96|736.22|732.58|0
1652161310000|2022-05-10 05:41:50|736.35|732.71|736.22|732.58|736.47|732.83|736.22|732.58|0
1652161320000|2022-05-10 05:42:00|736.11|732.47|736.22|732.58|736.22|732.58|736.11|732.47|0
1652161330000|2022-05-10 05:42:10|736.35|732.71|736.22|732.58|736.35|732.71|736.22|732.58|0
1652161340000|2022-05-10 05:42:20|736.11|732.47|735.86|732.22|736.11|732.47|735.73|732.09|0
1652161350000|2022-05-10 05:42:30|735.73|732.09|736.72|733.08|736.72|733.08|735.73|732.09|0
1652161360000|2022-05-10 05:42:40|736.11|732.47|736.22|732.58|736.22|732.58|736.11|732.47|0
1652161370000|2022-05-10 05:42:50|736.47|732.83|736.22|732.58|736.47|732.83|736.22|732.58|0
1652161380000|2022-05-10 05:43:00|736.35|732.71|736.47|732.83|736.47|732.83|736.35|732.71|0
1652161390000|2022-05-10 05:43:10|736.6|732.96|736.47|732.83|736.6|732.96|736.47|732.83|0
1652161400000|2022-05-10 05:43:20|736.22|732.58|736.47|732.83|736.47|732.83|736.22|732.58|0
1652161410000|2022-05-10 05:43:30|736.35|732.71|736.72|733.08|736.72|733.08|736.22|732.58|0
1652161420000|2022-05-10 05:43:40|736.47|732.83|736.35|732.71|736.47|732.83|736.35|732.71|0
1652161430000|2022-05-10 05:43:50|736.22|732.58|736.35|732.71|736.47|732.83|736.22|732.58|0
1652161440000|2022-05-10 05:44:00|736.47|732.83|736.72|733.08|736.72|733.08|736.47|732.83|0
1652161450000|2022-05-10 05:44:10|736.97|733.33|736.97|733.33|737.21|733.57|736.97|733.33|0
1652161460000|2022-05-10 05:44:20|736.72|733.08|736.97|733.33|736.97|733.33|736.72|733.08|0
1652161470000|2022-05-10 05:44:30|736.11|732.47|736.22|732.58|736.22|732.58|736.11|732.47|0
1652161480000|2022-05-10 05:44:40|735.98|732.34|736.22|732.58|736.22|732.58|735.98|732.34|0
1652161490000|2022-05-10 05:44:50|736.35|732.71|736.47|732.83|736.47|732.83|736.35|732.71|0
1652161500000|2022-05-10 05:45:00|736.35|732.71|736.47|732.83|736.47|732.83|736.35|732.71|0
1652161510000|2022-05-10 05:45:10|736.35|732.71|736.35|732.71|736.35|732.71|736.22|732.58|0
1652161520000|2022-05-10 05:45:20|736.11|732.47|736.47|732.83|736.47|732.83|735.98|732.34|0
1652161530000|2022-05-10 05:45:30|735.98|732.34|736.11|732.47|736.11|732.47|735.98|732.34|0
1652161540000|2022-05-10 05:45:40|736.22|732.58|736.22|732.58|736.22|732.58|736.22|732.58|0
1652161550000|2022-05-10 05:45:50|736.11|732.47|736.22|732.58|736.22|732.58|735.98|732.34|0
1652161560000|2022-05-10 05:46:00|735.98|732.34|735.73|732.09|735.98|732.34|735.73|732.09|0
1652161570000|2022-05-10 05:46:10|735.98|732.34|736.22|732.58|736.22|732.58|735.98|732.34|0
1652161580000|2022-05-10 05:46:20|735.98|732.34|735.73|732.09|735.98|732.34|735.73|732.09|0
1652161600000|2022-05-10 05:46:40|735.48|731.84|735.54|731.9|735.54|731.9|735.48|731.84|0
1652161610000|2022-05-10 05:46:50|735.16|731.52|735.16|731.52|735.16|731.52|735.16|731.52|0
1652161680000|2022-05-10 05:48:00|735.29|731.65|735.41|731.77|735.41|731.77|735.29|731.65|0
1652161690000|2022-05-10 05:48:10|735.29|731.65|735.16|731.52|735.29|731.65|735.16|731.52|0
1652161740000|2022-05-10 05:49:00|735.29|731.65|735.29|731.65|735.29|731.65|735.29|731.65|0
1652161750000|2022-05-10 05:49:10|735.41|731.77|735.16|731.52|735.41|731.77|735.16|731.52|0
1652161760000|2022-05-10 05:49:20|735.41|731.77|735.16|731.52|735.41|731.77|735.16|731.52|0
1652161830000|2022-05-10 05:50:30|735.41|731.77|735.41|731.77|735.41|731.77|735.41|731.77|0
1652161840000|2022-05-10 05:50:40|735.54|731.9|735.16|731.52|735.54|731.9|735.16|731.52|0
1652161860000|2022-05-10 05:51:00|732.69|729.05|732.69|729.05|732.69|729.05|732.69|729.05|0
1652161870000|2022-05-10 05:51:10|732.07|728.43|732.69|729.05|732.69|729.05|732.07|728.43|0
1652161880000|2022-05-10 05:51:20|733.18|729.54|733.81|730.17|733.81|730.17|733.18|729.54|0
1652161890000|2022-05-10 05:51:30|733.43|729.79|733.81|730.17|733.81|730.17|733.43|729.79|0
1652161900000|2022-05-10 05:51:40|733.92|730.28|734.17|730.53|734.17|730.53|733.92|730.28|0
1652161910000|2022-05-10 05:51:50|733.89|730.25|734.14|730.5|734.14|730.5|733.89|730.25|0
1652161920000|2022-05-10 05:52:00|733.89|730.25|733.77|730.13|733.89|730.25|733.77|730.13|0
1652161930000|2022-05-10 05:52:10|733.64|730|733.77|730.13|733.89|730.25|733.64|730|0
1652161940000|2022-05-10 05:52:20|733.89|730.25|734.02|730.38|734.02|730.38|733.89|730.25|0
1652161950000|2022-05-10 05:52:30|734.38|730.74|734.38|730.74|734.38|730.74|734.38|730.74|0
1652161960000|2022-05-10 05:52:40|734.27|730.63|734.38|730.74|734.38|730.74|734.27|730.63|0
1652161970000|2022-05-10 05:52:50|734.63|730.99|734.38|730.74|734.63|730.99|734.38|730.74|0
1652161980000|2022-05-10 05:53:00|734.63|730.99|734.88|731.24|734.88|731.24|734.63|730.99|0
1652161990000|2022-05-10 05:53:10|735.01|731.37|734.88|731.24|735.01|731.37|734.88|731.24|0
1652162000000|2022-05-10 05:53:20|735.13|731.49|735.37|731.73|735.37|731.73|735.13|731.49|0
1652162010000|2022-05-10 05:53:30|735.87|732.23|737.35|733.71|737.35|733.71|735.87|732.23|0
1652162020000|2022-05-10 05:53:40|737.24|733.6|736.99|733.35|737.24|733.6|736.99|733.35|0
1652162030000|2022-05-10 05:53:50|737.11|733.47|736.86|733.22|737.11|733.47|736.86|733.22|0
1652162040000|2022-05-10 05:54:00|736.99|733.35|737.35|733.71|737.35|733.71|736.86|733.22|0
1652162050000|2022-05-10 05:54:10|739.58|735.94|738.97|735.33|739.58|735.94|738.84|735.2|0
1652162060000|2022-05-10 05:54:20|738.84|735.2|739.09|735.45|739.34|735.7|738.84|735.2|0
1652162070000|2022-05-10 05:54:30|738.84|735.2|738.34|734.7|738.84|735.2|738.34|734.7|0
1652162080000|2022-05-10 05:54:40|738.59|734.95|738.59|734.95|738.84|735.2|738.59|734.95|0
1652162090000|2022-05-10 05:54:50|738.84|735.2|738.97|735.33|738.97|735.33|738.84|735.2|0
1652162100000|2022-05-10 05:55:00|738.84|735.2|738.1|734.46|738.84|735.2|738.1|734.46|0
1652162110000|2022-05-10 05:55:10|737.85|734.21|738.1|734.46|738.1|734.46|737.85|734.21|0
1652162120000|2022-05-10 05:55:20|737.85|734.21|737.6|733.96|738.1|734.46|737.6|733.96|0
1652162130000|2022-05-10 05:55:30|737.85|734.21|737.85|734.21|738.1|734.46|737.85|734.21|0
1652162140000|2022-05-10 05:55:40|738.1|734.46|737.73|734.09|738.1|734.46|737.73|734.09|0
1652162150000|2022-05-10 05:55:50|737.6|733.96|737.35|733.71|737.6|733.96|737.35|733.71|0
1652162160000|2022-05-10 05:56:00|737.6|733.96|738.23|734.59|738.23|734.59|737.6|733.96|0
1652162170000|2022-05-10 05:56:10|738.34|734.7|738.84|735.2|738.84|735.2|738.34|734.7|0
1652162180000|2022-05-10 05:56:20|738.97|735.33|739.58|735.94|739.58|735.94|738.59|734.95|0
1652162190000|2022-05-10 05:56:30|739.33|735.69|739.58|735.94|739.58|735.94|739.33|735.69|0
1652162200000|2022-05-10 05:56:40|739.33|735.69|738.84|735.2|739.33|735.69|738.84|735.2|0
1652162210000|2022-05-10 05:56:50|739.09|735.45|738.59|734.95|739.09|735.45|738.59|734.95|0
1652162220000|2022-05-10 05:57:00|738.47|734.83|738.72|735.08|738.84|735.2|738.47|734.83|0
1652162230000|2022-05-10 05:57:10|738.84|735.2|739.09|735.45|739.09|735.45|738.84|735.2|0
1652162240000|2022-05-10 05:57:20|738.97|735.33|739.09|735.45|739.09|735.45|738.84|735.2|0
1652162260000|2022-05-10 05:57:40|739.33|735.69|738.97|735.33|739.33|735.69|738.84|735.2|0
1652162270000|2022-05-10 05:57:50|738.84|735.2|738.84|735.2|738.84|735.2|738.72|735.08|0
1652162280000|2022-05-10 05:58:00|738.72|735.08|738.72|735.08|738.72|735.08|738.72|735.08|0
1652162290000|2022-05-10 05:58:10|738.59|734.95|738.34|734.7|738.84|735.2|738.34|734.7|0
1652162300000|2022-05-10 05:58:20|738.47|734.83|738.84|735.2|738.84|735.2|738.47|734.83|0
1652162310000|2022-05-10 05:58:30|738.72|735.08|738.84|735.2|738.84|735.2|738.72|735.08|0
1652162330000|2022-05-10 05:58:50|739.09|735.45|739.33|735.69|739.58|735.94|739.09|735.45|0
1652162340000|2022-05-10 05:59:00|739.22|735.58|739.33|735.69|739.33|735.69|739.22|735.58|0
1652162350000|2022-05-10 05:59:10|739.22|735.58|738.97|735.33|739.22|735.58|738.97|735.33|0
1652162360000|2022-05-10 05:59:20|738.72|735.08|738.59|734.95|738.72|735.08|738.59|734.95|0
1652162370000|2022-05-10 05:59:30|738.47|734.83|738.47|734.83|738.47|734.83|738.47|734.83|0
1652162380000|2022-05-10 05:59:40|738.84|735.2|739.09|735.45|739.09|735.45|738.84|735.2|0
1652162390000|2022-05-10 05:59:50|739.33|735.69|740.21|736.57|740.21|736.57|739.33|735.69|0
1652162400000|2022-05-10 06:00:00|740.08|736.44|739.83|736.19|740.08|736.44|739.83|736.19|0
1652162410000|2022-05-10 06:00:10|740.33|736.69|741.32|737.68|741.32|737.68|740.33|736.69|0
1652162420000|2022-05-10 06:00:20|741.81|738.17|741.56|737.92|741.81|738.17|741.56|737.92|0
1652162430000|2022-05-10 06:00:30|740.82|737.18|740.57|736.93|740.82|737.18|740.33|736.69|0
1652162440000|2022-05-10 06:00:40|740.95|737.31|740.7|737.06|740.95|737.31|740.7|737.06|0
1652162450000|2022-05-10 06:00:50|741.07|737.43|740.82|737.18|741.2|737.56|740.82|737.18|0
1652162460000|2022-05-10 06:01:00|741.32|737.68|741.2|737.56|741.32|737.68|741.2|737.56|0
1652162470000|2022-05-10 06:01:10|741.56|737.92|741.44|737.8|742.19|738.55|741.44|737.8|0
1652162480000|2022-05-10 06:01:20|741.32|737.68|741.32|737.68|741.32|737.68|741.07|737.43|0
1652162490000|2022-05-10 06:01:30|741.07|737.43|740.82|737.18|741.32|737.68|740.82|737.18|0
1652162500000|2022-05-10 06:01:40|740.45|736.81|740.33|736.69|740.45|736.81|739.46|735.82|0
1652162510000|2022-05-10 06:01:50|740.57|736.93|740.82|737.18|741.07|737.43|740.57|736.93|0
1652162520000|2022-05-10 06:02:00|740.7|737.06|740.7|737.06|740.7|737.06|740.7|737.06|0
1652162530000|2022-05-10 06:02:10|740.57|736.93|740.7|737.06|740.7|737.06|740.57|736.93|0
1652162540000|2022-05-10 06:02:20|740.95|737.31|740.57|736.93|740.95|737.31|740.57|736.93|0
1652162550000|2022-05-10 06:02:30|740.7|737.06|740.57|736.93|740.7|737.06|740.33|736.69|0
1652162560000|2022-05-10 06:02:40|740.82|737.18|740.7|737.06|740.82|737.18|740.7|737.06|0
1652162570000|2022-05-10 06:02:50|740.45|736.81|740.32|736.68|740.57|736.93|740.32|736.68|0
1652162580000|2022-05-10 06:03:00|740.45|736.81|740.32|736.68|740.57|736.93|740.32|736.68|0
1652162590000|2022-05-10 06:03:10|740.21|736.57|739.58|735.94|740.21|736.57|739.22|735.58|0
1652162600000|2022-05-10 06:03:20|739.71|736.07|739.58|735.94|739.83|736.19|739.58|735.94|0
1652162620000|2022-05-10 06:03:40|738.59|734.95|738.59|734.95|738.59|734.95|738.59|734.95|0
1652162630000|2022-05-10 06:03:50|738.34|734.7|737.85|734.21|738.34|734.7|737.85|734.21|0
1652162640000|2022-05-10 06:04:00|736.86|733.22|736.61|732.97|736.86|733.22|736.24|732.6|0
1652162650000|2022-05-10 06:04:10|737.11|733.47|736.86|733.22|737.48|733.84|736.86|733.22|0
1652162660000|2022-05-10 06:04:20|736.36|732.72|736.12|732.48|736.36|732.72|735.62|731.98|0
1652162670000|2022-05-10 06:04:30|736.24|732.6|735.75|732.11|736.24|732.6|735.75|732.11|0
1652162680000|2022-05-10 06:04:40|735.62|731.98|733.39|729.75|735.62|731.98|733.39|729.75|0
1652162690000|2022-05-10 06:04:50|733.89|730.25|733.89|730.25|733.89|730.25|733.64|730|0
1652162700000|2022-05-10 06:05:00|733.64|730|732.78|729.14|733.64|730|732.78|729.14|0
1652162710000|2022-05-10 06:05:10|732.28|728.64|732.16|728.52|732.28|728.64|731.91|728.27|0
1652162720000|2022-05-10 06:05:20|731.79|728.15|732.16|728.52|732.16|728.52|731.17|727.53|0
1652162730000|2022-05-10 06:05:30|731.41|727.77|731.66|728.02|731.66|728.02|731.41|727.77|0
1652162740000|2022-05-10 06:05:40|731.41|727.77|731.54|727.9|731.66|728.02|731.41|727.77|0
1652162750000|2022-05-10 06:05:50|731.17|727.53|730.92|727.28|731.17|727.53|730.67|727.03|0
1652162760000|2022-05-10 06:06:00|731.17|727.53|732.53|728.89|732.53|728.89|731.17|727.53|0
1652162770000|2022-05-10 06:06:10|732.4|728.76|732.65|729.01|732.78|729.14|732.4|728.76|0
1652162780000|2022-05-10 06:06:20|732.53|728.89|732.65|729.01|732.65|729.01|732.4|728.76|0
1652162790000|2022-05-10 06:06:30|733.03|729.39|732.65|729.01|733.15|729.51|732.65|729.01|0
1652162800000|2022-05-10 06:06:40|732.53|728.89|731.66|728.02|732.53|728.89|731.41|727.77|0
1652162810000|2022-05-10 06:06:50|731.91|728.27|732.4|728.76|732.4|728.76|731.91|728.27|0
1652162820000|2022-05-10 06:07:00|732.65|729.01|733.15|729.51|733.15|729.51|732.4|728.76|0
1652162830000|2022-05-10 06:07:10|732.9|729.26|732.65|729.01|733.27|729.63|732.65|729.01|0
1652162840000|2022-05-10 06:07:20|732.53|728.89|732.65|729.01|732.65|729.01|732.04|728.4|0
1652162850000|2022-05-10 06:07:30|732.9|729.26|733.39|729.75|733.39|729.75|732.9|729.26|0
1652162860000|2022-05-10 06:07:40|733.15|729.51|733.64|730|733.64|730|733.15|729.51|0
1652162870000|2022-05-10 06:07:50|733.39|729.75|733.64|730|733.64|730|733.39|729.75|0
1652162880000|2022-05-10 06:08:00|733.39|729.75|733.39|729.75|734.38|730.74|733.39|729.75|0
1652162890000|2022-05-10 06:08:10|733.64|730|733.27|729.63|733.64|730|733.27|729.63|0
1652162900000|2022-05-10 06:08:20|732.9|729.26|733.15|729.51|733.15|729.51|732.4|728.76|0
1652162910000|2022-05-10 06:08:30|733.03|729.39|733.15|729.51|733.27|729.63|733.03|729.39|0
1652162920000|2022-05-10 06:08:40|733.39|729.75|733.27|729.63|733.39|729.75|733.15|729.51|0
1652162930000|2022-05-10 06:08:50|733.39|729.75|733.27|729.63|733.64|730|733.03|729.39|0
1652162940000|2022-05-10 06:09:00|733.03|729.39|733.89|730.25|734.02|730.38|733.03|729.39|0
1652162950000|2022-05-10 06:09:10|734.02|730.38|733.64|730|734.02|730.38|733.64|730|0
1652162960000|2022-05-10 06:09:20|734.38|730.74|735.13|731.49|735.13|731.49|734.26|730.62|0
1652162970000|2022-05-10 06:09:30|734.88|731.24|735.37|731.73|735.37|731.73|734.88|731.24|0
1652162980000|2022-05-10 06:09:40|735.13|731.49|734.51|730.87|735.37|731.73|734.51|730.87|0
1652162990000|2022-05-10 06:09:50|734.76|731.12|734.76|731.12|734.88|731.24|734.76|731.12|0
1652163000000|2022-05-10 06:10:00|734.88|731.24|734.76|731.12|734.88|731.24|734.51|730.87|0
1652163010000|2022-05-10 06:10:10|735.13|731.49|734.63|730.99|735.13|731.49|734.63|730.99|0
1652163020000|2022-05-10 06:10:20|734.38|730.74|734.14|730.5|734.38|730.74|734.14|730.5|0
1652163030000|2022-05-10 06:10:30|734.26|730.62|734.38|730.74|734.38|730.74|733.89|730.25|0
1652163040000|2022-05-10 06:10:40|734.14|730.5|733.89|730.25|734.14|730.5|733.89|730.25|0
1652163050000|2022-05-10 06:10:50|734.02|730.38|734.02|730.38|734.02|730.38|734.02|730.38|0
1652163060000|2022-05-10 06:11:00|734.14|730.5|733.89|730.25|734.14|730.5|733.89|730.25|0
1652163070000|2022-05-10 06:11:10|734.02|730.38|734.02|730.38|734.02|730.38|734.02|730.38|0
1652163080000|2022-05-10 06:11:20|732.9|729.26|732.4|728.76|732.9|729.26|732.16|728.52|0
1652163090000|2022-05-10 06:11:30|732.16|728.52|731.66|728.02|732.16|728.52|731.66|728.02|0
1652163100000|2022-05-10 06:11:40|731.91|728.27|731.79|728.15|731.91|728.27|731.79|728.15|0
1652163110000|2022-05-10 06:11:50|731.91|728.27|732.28|728.64|732.4|728.76|731.91|728.27|0
1652163120000|2022-05-10 06:12:00|732.4|728.76|731.41|727.77|732.4|728.76|731.41|727.77|0
1652163130000|2022-05-10 06:12:10|731.05|727.41|731.17|727.53|731.17|727.53|731.05|727.41|0
1652163140000|2022-05-10 06:12:20|730.8|727.16|730.92|727.28|730.92|727.28|730.8|727.16|0
1652163150000|2022-05-10 06:12:30|731.05|727.41|730.92|727.28|731.05|727.41|730.8|727.16|0
1652163160000|2022-05-10 06:12:40|731.17|727.53|731.41|727.77|731.41|727.77|730.92|727.28|0
1652163170000|2022-05-10 06:12:50|731.66|728.02|731.66|728.02|731.66|728.02|731.66|728.02|0
1652163180000|2022-05-10 06:13:00|731.29|727.65|731.05|727.41|731.41|727.77|731.05|727.41|0
1652163190000|2022-05-10 06:13:10|731.54|727.9|731.91|728.27|731.91|728.27|731.54|727.9|0
1652163200000|2022-05-10 06:13:20|731.41|727.77|731.17|727.53|731.41|727.77|731.17|727.53|0
1652163210000|2022-05-10 06:13:30|731.05|727.41|731.41|727.77|731.41|727.77|731.05|727.41|0
1652163220000|2022-05-10 06:13:40|730.92|727.28|731.17|727.53|731.17|727.53|730.92|727.28|0
1652163230000|2022-05-10 06:13:50|730.42|726.78|729.93|726.29|730.42|726.78|729.68|726.04|0
1652163240000|2022-05-10 06:14:00|729.68|726.04|729.68|726.04|729.68|726.04|729.68|726.04|0
1652163250000|2022-05-10 06:14:10|730.18|726.54|730.42|726.78|730.42|726.78|730.06|726.42|0
1652163260000|2022-05-10 06:14:20|730.18|726.54|729.68|726.04|730.18|726.54|729.68|726.04|0
1652163270000|2022-05-10 06:14:30|729.93|726.29|730.42|726.78|730.42|726.78|729.93|726.29|0
1652163280000|2022-05-10 06:14:40|729.93|726.29|729.93|726.29|730.18|726.54|729.93|726.29|0
1652163290000|2022-05-10 06:14:50|729.68|726.04|729.93|726.29|729.93|726.29|729.68|726.04|0
1652163300000|2022-05-10 06:15:00|730.18|726.54|730.42|726.78|730.42|726.78|730.18|726.54|0
1652163310000|2022-05-10 06:15:10|730.67|727.03|730.92|727.28|731.17|727.53|730.67|727.03|0
1652163320000|2022-05-10 06:15:20|731.17|727.53|731.66|728.02|731.66|728.02|731.17|727.53|0
1652163330000|2022-05-10 06:15:30|731.54|727.9|732.16|728.52|732.4|728.76|731.54|727.9|0
1652163340000|2022-05-10 06:15:40|731.79|728.15|730.92|727.28|731.79|728.15|730.92|727.28|0
1652163350000|2022-05-10 06:15:50|731.17|727.53|731.41|727.77|731.66|728.02|731.17|727.53|0
1652163370000|2022-05-10 06:16:10|730.92|727.28|731.05|727.41|731.05|727.41|730.92|727.28|0
1652163380000|2022-05-10 06:16:20|731.41|727.77|731.41|727.77|731.41|727.77|731.41|727.77|0
1652163390000|2022-05-10 06:16:30|731.05|727.41|731.17|727.53|731.41|727.77|731.05|727.41|0
1652163400000|2022-05-10 06:16:40|731.05|727.41|731.41|727.77|731.41|727.77|731.05|727.41|0
1652163410000|2022-05-10 06:16:50|731.66|728.02|732.4|728.76|732.4|728.76|731.66|728.02|0
1652163420000|2022-05-10 06:17:00|732.16|728.52|732.16|728.52|732.28|728.64|732.16|728.52|0
1652163430000|2022-05-10 06:17:10|731.91|728.27|731.79|728.15|731.91|728.27|731.66|728.02|0
1652163440000|2022-05-10 06:17:20|731.66|728.02|730.67|727.03|731.66|728.02|730.67|727.03|0
1652163450000|2022-05-10 06:17:30|730.8|727.16|730.67|727.03|730.8|727.16|730.42|726.78|0
1652163460000|2022-05-10 06:17:40|730.92|727.28|731.17|727.53|731.17|727.53|730.92|727.28|0
1652163470000|2022-05-10 06:17:50|731.41|727.77|731.41|727.77|731.41|727.77|731.29|727.65|0
1652163480000|2022-05-10 06:18:00|731.17|727.53|730.92|727.28|731.17|727.53|730.92|727.28|0
1652163490000|2022-05-10 06:18:10|730.8|727.16|731.05|727.41|731.17|727.53|730.8|727.16|0
1652163500000|2022-05-10 06:18:20|730.67|727.03|730.92|727.28|730.92|727.28|730.67|727.03|0
1652163510000|2022-05-10 06:18:30|730.67|727.03|730.42|726.78|730.67|727.03|730.42|726.78|0
1652163520000|2022-05-10 06:18:40|730.67|727.03|731.05|727.41|731.05|727.41|730.67|727.03|0
1652163530000|2022-05-10 06:18:50|731.17|727.53|731.05|727.41|731.17|727.53|731.05|727.41|0
1652163540000|2022-05-10 06:19:00|730.92|727.28|731.54|727.9|731.54|727.9|730.92|727.28|0
1652163550000|2022-05-10 06:19:10|731.41|727.77|731.66|728.02|731.66|728.02|731.41|727.77|0
1652163560000|2022-05-10 06:19:20|731.91|728.27|732.04|728.4|732.04|728.4|731.91|728.27|0
1652163570000|2022-05-10 06:19:30|732.15|728.51|732.15|728.51|732.28|728.64|732.15|728.51|0
1652163580000|2022-05-10 06:19:40|731.66|728.02|730.92|727.28|731.66|728.02|730.92|727.28|0
1652163590000|2022-05-10 06:19:50|731.41|727.77|732.15|728.51|732.15|728.51|731.41|727.77|0
1652163600000|2022-05-10 06:20:00|731.79|728.15|731.17|727.53|731.79|728.15|731.17|727.53|0
1652163610000|2022-05-10 06:20:10|731.41|727.77|730.67|727.03|731.41|727.77|730.67|727.03|0
1652163620000|2022-05-10 06:20:20|730.42|726.78|730.42|726.78|730.42|726.78|729.93|726.29|0
1652163630000|2022-05-10 06:20:30|730.18|726.54|730.42|726.78|730.42|726.78|730.18|726.54|0
1652163640000|2022-05-10 06:20:40|730.18|726.54|729.68|726.04|730.18|726.54|729.68|726.04|0
1652163650000|2022-05-10 06:20:50|730.18|726.54|730.92|727.28|731.17|727.53|730.18|726.54|0
1652163660000|2022-05-10 06:21:00|730.67|727.03|730.67|727.03|730.67|727.03|730.67|727.03|0
1652163670000|2022-05-10 06:21:10|731.17|727.53|730.67|727.03|731.17|727.53|730.67|727.03|0
1652163680000|2022-05-10 06:21:20|730.55|726.91|730.67|727.03|730.67|727.03|730.55|726.91|0
1652163690000|2022-05-10 06:21:30|730.92|727.28|730.67|727.03|730.92|727.28|730.67|727.03|0
1652163700000|2022-05-10 06:21:40|730.55|726.91|730.18|726.54|730.55|726.91|730.18|726.54|0
1652163710000|2022-05-10 06:21:50|729.93|726.29|729.93|726.29|730.3|726.66|729.93|726.29|0
1652163720000|2022-05-10 06:22:00|729.68|726.04|729.93|726.29|729.93|726.29|729.68|726.04|0
1652163730000|2022-05-10 06:22:10|729.68|726.04|729.68|726.04|729.93|726.29|729.68|726.04|0
1652163740000|2022-05-10 06:22:20|729.93|726.29|729.93|726.29|729.93|726.29|729.93|726.29|0
1652163750000|2022-05-10 06:22:30|729.68|726.04|729.93|726.29|729.93|726.29|729.68|726.04|0
1652163760000|2022-05-10 06:22:40|730.18|726.54|729.81|726.17|730.18|726.54|729.68|726.04|0
1652163770000|2022-05-10 06:22:50|729.68|726.04|729.68|726.04|729.68|726.04|729.68|726.04|0
1652163840000|2022-05-10 06:24:00|729.93|726.29|729.68|726.04|729.93|726.29|729.68|726.04|0
1652163860000|2022-05-10 06:24:20|729.93|726.29|729.68|726.04|729.93|726.29|729.68|726.04|0
1652163920000|2022-05-10 06:25:20|729.93|726.29|729.68|726.04|729.93|726.29|729.68|726.04|0
1652163940000|2022-05-10 06:25:40|729.93|726.29|730.18|726.54|730.18|726.54|729.93|726.29|0
1652163950000|2022-05-10 06:25:50|730.42|726.78|730.67|727.03|730.67|727.03|730.18|726.54|0
1652163960000|2022-05-10 06:26:00|730.42|726.78|730.3|726.66|730.42|726.78|730.3|726.66|0
1652163970000|2022-05-10 06:26:10|729.93|726.29|729.93|726.29|729.93|726.29|729.93|726.29|0
1652163980000|2022-05-10 06:26:20|729.68|726.04|729.68|726.04|729.68|726.04|729.68|726.04|0
1652164000000|2022-05-10 06:26:40|729.93|726.29|729.93|726.29|729.93|726.29|729.93|726.29|0
1652164010000|2022-05-10 06:26:50|729.68|726.04|729.68|726.04|729.93|726.29|729.68|726.04|0
1652164020000|2022-05-10 06:27:00|729.93|726.29|729.93|726.29|730.17|726.53|729.93|726.29|0
1652164030000|2022-05-10 06:27:10|730.17|726.53|730.06|726.42|730.17|726.53|730.06|726.42|0
1652164040000|2022-05-10 06:27:20|729.93|726.29|730.3|726.66|730.3|726.66|729.93|726.29|0
1652164050000|2022-05-10 06:27:30|730.17|726.53|729.68|726.04|730.42|726.78|729.68|726.04|0
1652164060000|2022-05-10 06:27:40|729.93|726.29|730.06|726.42|730.06|726.42|729.93|726.29|0
1652164070000|2022-05-10 06:27:50|729.93|726.29|730.06|726.42|730.06|726.42|729.93|726.29|0
1652164080000|2022-05-10 06:28:00|729.68|726.04|729.68|726.04|729.68|726.04|729.68|726.04|0
1652164090000|2022-05-10 06:28:10|729.81|726.17|729.68|726.04|730.06|726.42|729.68|726.04|0
1652164100000|2022-05-10 06:28:20|729.81|726.17|729.93|726.29|729.93|726.29|729.81|726.17|0
1652164110000|2022-05-10 06:28:30|730.42|726.78|731.16|727.52|731.16|727.52|730.42|726.78|0
1652164120000|2022-05-10 06:28:40|731.66|728.02|731.41|727.77|731.66|728.02|731.41|727.77|0
1652164130000|2022-05-10 06:28:50|731.16|727.52|730.67|727.03|731.16|727.52|730.67|727.03|0
1652164140000|2022-05-10 06:29:00|731.41|727.77|731.41|727.77|731.41|727.77|730.42|726.78|0
1652164150000|2022-05-10 06:29:10|731.91|728.27|732.4|728.76|732.4|728.76|731.91|728.27|0
1652164160000|2022-05-10 06:29:20|731.91|728.27|732.15|728.51|732.15|728.51|731.66|728.02|0
1652164170000|2022-05-10 06:29:30|732.4|728.76|732.53|728.89|732.53|728.89|732.15|728.51|0
1652164180000|2022-05-10 06:29:40|732.15|728.51|732.65|729.01|732.65|729.01|732.15|728.51|0
1652164190000|2022-05-10 06:29:50|732.9|729.26|732.65|729.01|733.03|729.39|732.65|729.01|0
1652164200000|2022-05-10 06:30:00|732.4|728.76|732.4|728.76|732.4|728.76|732.4|728.76|0
1652164210000|2022-05-10 06:30:10|732.28|728.64|731.05|727.41|732.28|728.64|730.92|727.28|0
1652164220000|2022-05-10 06:30:20|731.16|727.52|730.92|727.28|731.16|727.52|730.92|727.28|0
1652164230000|2022-05-10 06:30:30|730.67|727.03|730.67|727.03|730.67|727.03|730.67|727.03|0
1652164240000|2022-05-10 06:30:40|730.92|727.28|730.42|726.78|730.92|727.28|730.42|726.78|0
1652164250000|2022-05-10 06:30:50|730.67|727.03|730.42|726.78|730.67|727.03|730.3|726.66|0
1652164260000|2022-05-10 06:31:00|730.3|726.66|730.17|726.53|730.42|726.78|730.17|726.53|0
1652164270000|2022-05-10 06:31:10|730.42|726.78|730.67|727.03|730.67|727.03|730.42|726.78|0
1652164280000|2022-05-10 06:31:20|730.42|726.78|730.42|726.78|730.42|726.78|730.42|726.78|0
1652164290000|2022-05-10 06:31:30|730.3|726.66|730.3|726.66|730.3|726.66|730.3|726.66|0
1652164300000|2022-05-10 06:31:40|730.55|726.91|730.17|726.53|730.67|727.03|730.17|726.53|0
1652164310000|2022-05-10 06:31:50|730.06|726.42|729.93|726.29|730.06|726.42|729.93|726.29|0
1652164320000|2022-05-10 06:32:00|729.68|726.04|729.68|726.04|729.93|726.29|729.68|726.04|0
1652164360000|2022-05-10 06:32:40|729.93|726.29|729.81|726.17|729.93|726.29|729.68|726.04|0
1652164380000|2022-05-10 06:33:00|729.68|726.04|729.93|726.29|729.93|726.29|729.68|726.04|0
1652164390000|2022-05-10 06:33:10|730.42|726.78|730.42|726.78|730.55|726.91|730.42|726.78|0
1652164400000|2022-05-10 06:33:20|730.55|726.91|730.3|726.66|730.55|726.91|730.3|726.66|0
1652164410000|2022-05-10 06:33:30|730.17|726.53|730.42|726.78|730.42|726.78|730.17|726.53|0
1652164420000|2022-05-10 06:33:40|730.55|726.91|730.42|726.78|730.55|726.91|730.42|726.78|0
1652164430000|2022-05-10 06:33:50|730.3|726.66|730.42|726.78|730.55|726.91|730.3|726.66|0
1652164440000|2022-05-10 06:34:00|730.55|726.91|730.42|726.78|730.55|726.91|730.42|726.78|0
1652164450000|2022-05-10 06:34:10|730.55|726.91|730.55|726.91|730.55|726.91|730.55|726.91|0
1652164460000|2022-05-10 06:34:20|730.17|726.53|730.17|726.53|730.17|726.53|730.17|726.53|0
1652164470000|2022-05-10 06:34:30|730.3|726.66|730.55|726.91|730.55|726.91|730.3|726.66|0
1652164480000|2022-05-10 06:34:40|730.42|726.78|730.67|727.03|730.67|727.03|730.42|726.78|0
1652164490000|2022-05-10 06:34:50|730.42|726.78|730.42|726.78|730.55|726.91|730.3|726.66|0
1652164500000|2022-05-10 06:35:00|730.67|727.03|730.67|727.03|730.8|727.16|730.67|727.03|0
1652164510000|2022-05-10 06:35:10|730.8|727.16|730.06|726.42|730.8|727.16|730.06|726.42|0
1652164520000|2022-05-10 06:35:20|729.93|726.29|729.68|726.04|729.93|726.29|729.68|726.04|0
1652164550000|2022-05-10 06:35:50|729.93|726.29|729.93|726.29|729.93|726.29|729.68|726.04|0
1652164560000|2022-05-10 06:36:00|729.68|726.04|729.68|726.04|729.93|726.29|729.68|726.04|0
1652164570000|2022-05-10 06:36:10|729.81|726.17|729.93|726.29|729.93|726.29|729.81|726.17|0
1652164580000|2022-05-10 06:36:20|729.81|726.17|729.68|726.04|729.81|726.17|729.68|726.04|0
1652164600000|2022-05-10 06:36:40|729.93|726.29|730.17|726.53|730.17|726.53|729.93|726.29|0
1652164610000|2022-05-10 06:36:50|730.3|726.66|730.17|726.53|730.3|726.66|730.17|726.53|0
1652164620000|2022-05-10 06:37:00|729.93|726.29|729.93|726.29|729.93|726.29|729.93|726.29|0
1652164630000|2022-05-10 06:37:10|729.68|726.04|729.68|726.04|729.68|726.04|729.68|726.04|0
1652164760000|2022-05-10 06:39:20|727.7|724.06|726.96|723.32|727.7|724.06|726.96|723.32|0
1652164770000|2022-05-10 06:39:30|727.21|723.57|727.83|724.19|727.83|724.19|727.21|723.57|0
1652164780000|2022-05-10 06:39:40|727.7|724.06|728.94|725.3|728.94|725.3|727.7|724.06|0
1652164790000|2022-05-10 06:39:50|728.69|725.05|727.7|724.06|728.69|725.05|727.7|724.06|0
1652164800000|2022-05-10 06:40:00|727.21|723.57|728.08|724.44|728.08|724.44|727.09|723.45|0
1652164810000|2022-05-10 06:40:10|727.95|724.31|727.7|724.06|727.95|724.31|727.58|723.94|0
1652164830000|2022-05-10 06:40:30|727.83|724.19|727.7|724.06|727.83|724.19|727.45|723.81|0
1652164840000|2022-05-10 06:40:40|727.45|723.81|727.45|723.81|727.45|723.81|726.96|723.32|0
1652164850000|2022-05-10 06:40:50|727.7|724.06|727.7|724.06|727.7|724.06|727.7|724.06|0
1652164860000|2022-05-10 06:41:00|727.45|723.81|727.58|723.94|727.58|723.94|726.96|723.32|0
1652164870000|2022-05-10 06:41:10|727.7|724.06|727.45|723.81|727.7|724.06|727.45|723.81|0
1652164880000|2022-05-10 06:41:20|727.21|723.57|726.96|723.32|727.21|723.57|726.96|723.32|0
1652164900000|2022-05-10 06:41:40|727.21|723.57|726.96|723.32|727.21|723.57|726.96|723.32|0
1652164910000|2022-05-10 06:41:50|727.21|723.57|727.09|723.45|727.21|723.57|727.09|723.45|0
1652164920000|2022-05-10 06:42:00|726.84|723.2|727.09|723.45|727.09|723.45|726.84|723.2|0
1652164930000|2022-05-10 06:42:10|726.96|723.32|727.21|723.57|727.21|723.57|726.96|723.32|0
1652164940000|2022-05-10 06:42:20|726.46|722.82|725.97|722.33|726.46|722.82|725.97|722.33|0
1652164950000|2022-05-10 06:42:30|725.72|722.08|725.47|721.83|725.72|722.08|725.47|721.83|0
1652164960000|2022-05-10 06:42:40|725.72|722.08|725.47|721.83|725.72|722.08|725.47|721.83|0
1652164970000|2022-05-10 06:42:50|725.72|722.08|725.36|721.72|725.72|722.08|725.23|721.59|0
1652164980000|2022-05-10 06:43:00|725.47|721.83|725.23|721.59|725.47|721.83|725.23|721.59|0
1652164990000|2022-05-10 06:43:10|724.98|721.34|725.36|721.72|725.36|721.72|724.73|721.09|0
1652165000000|2022-05-10 06:43:20|725.23|721.59|725.23|721.59|725.23|721.59|725.23|721.59|0
1652165010000|2022-05-10 06:43:30|725.11|721.47|725.36|721.72|725.36|721.72|725.11|721.47|0
1652165020000|2022-05-10 06:43:40|725.23|721.59|724.73|721.09|725.23|721.59|724.73|721.09|0
1652165030000|2022-05-10 06:43:50|724.49|720.85|724.49|720.85|724.49|720.85|723.99|720.35|0
1652165040000|2022-05-10 06:44:00|724.24|720.6|724.73|721.09|724.73|721.09|723.99|720.35|0
1652165050000|2022-05-10 06:44:10|724.61|720.97|725.47|721.83|725.47|721.83|724.49|720.85|0
1652165060000|2022-05-10 06:44:20|725.23|721.59|724.86|721.22|725.23|721.59|724.73|721.09|0
1652165070000|2022-05-10 06:44:30|725.11|721.47|725.72|722.08|725.72|722.08|725.11|721.47|0
1652165080000|2022-05-10 06:44:40|725.23|721.59|724.48|720.84|725.23|721.59|724.48|720.84|0
1652165090000|2022-05-10 06:44:50|722.51|718.87|723|719.36|723.5|719.86|722.51|718.87|0
1652165100000|2022-05-10 06:45:00|722.75|719.11|722.26|718.62|722.75|719.11|722.26|718.62|0
1652165110000|2022-05-10 06:45:10|722.51|718.87|722.14|718.5|722.51|718.87|722.14|718.5|0
1652165120000|2022-05-10 06:45:20|722.26|718.62|722.51|718.87|722.51|718.87|722.26|718.62|0
1652165130000|2022-05-10 06:45:30|723|719.36|723.13|719.49|723.5|719.86|723|719.36|0
1652165140000|2022-05-10 06:45:40|723.25|719.61|723.5|719.86|723.5|719.86|723.25|719.61|0
1652165150000|2022-05-10 06:45:50|723.62|719.98|723|719.36|723.62|719.98|723|719.36|0
1652165160000|2022-05-10 06:46:00|722.75|719.11|722.01|718.37|722.75|719.11|722.01|718.37|0
1652165170000|2022-05-10 06:46:10|722.26|718.62|723|719.36|723|719.36|722.26|718.62|0
1652165180000|2022-05-10 06:46:20|722.75|719.11|723|719.36|723|719.36|722.75|719.11|0
1652165190000|2022-05-10 06:46:30|722.88|719.24|723.01|719.37|723.31|719.67|722.75|719.11|0
1652165200000|2022-05-10 06:46:40|722.88|719.24|723.75|720.11|723.75|720.11|722.88|719.24|0
1652165210000|2022-05-10 06:46:50|723.87|720.23|724.36|720.72|724.36|720.72|723.75|720.11|0
1652165220000|2022-05-10 06:47:00|724.49|720.85|725.32|721.68|725.32|721.68|724.49|720.85|0
1652165230000|2022-05-10 06:47:10|725.57|721.93|725.57|721.93|725.57|721.93|725.07|721.43|0
1652165240000|2022-05-10 06:47:20|725.2|721.56|725.07|721.43|725.2|721.56|725.07|721.43|0
1652165250000|2022-05-10 06:47:30|725.32|721.68|724.82|721.18|725.32|721.68|724.82|721.18|0
1652165260000|2022-05-10 06:47:40|724.46|720.82|724.21|720.57|724.7|721.06|724.21|720.57|0
1652165270000|2022-05-10 06:47:50|724.33|720.69|725.07|721.43|725.07|721.43|724.33|720.69|0
1652165280000|2022-05-10 06:48:00|725.32|721.68|725.81|722.17|725.81|722.17|725.32|721.68|0
1652165290000|2022-05-10 06:48:10|726.06|722.42|725.81|722.17|726.06|722.42|725.81|722.17|0
1652165300000|2022-05-10 06:48:20|725.69|722.05|725.57|721.93|725.81|722.17|725.57|721.93|0
1652165310000|2022-05-10 06:48:30|725.45|721.81|724.58|720.94|725.45|721.81|724.58|720.94|0
1652165320000|2022-05-10 06:48:40|724.08|720.44|724.46|720.82|724.46|720.82|723.96|720.32|0
1652165330000|2022-05-10 06:48:50|724.58|720.94|724.82|721.18|724.82|721.18|724.58|720.94|0
1652165340000|2022-05-10 06:49:00|725.07|721.43|725.32|721.68|725.32|721.68|725.07|721.43|0
1652165350000|2022-05-10 06:49:10|725.81|722.17|726.06|722.42|726.06|722.42|725.81|722.17|0
1652165360000|2022-05-10 06:49:20|726.44|722.8|725.32|721.68|726.44|722.8|725.32|721.68|0
1652165370000|2022-05-10 06:49:30|725.57|721.93|725.07|721.43|725.81|722.17|724.82|721.18|0
1652165380000|2022-05-10 06:49:40|725.32|721.68|725.2|721.56|725.32|721.68|725.2|721.56|0
1652165390000|2022-05-10 06:49:50|725.32|721.68|725.07|721.43|725.32|721.68|725.07|721.43|0
1652165400000|2022-05-10 06:50:00|724.95|721.31|726.06|722.42|726.06|722.42|724.95|721.31|0
1652165410000|2022-05-10 06:50:10|726.19|722.55|726.56|722.92|726.56|722.92|726.19|722.55|0
1652165430000|2022-05-10 06:50:30|726.8|723.16|726.8|723.16|726.8|723.16|726.8|723.16|0
1652165440000|2022-05-10 06:50:40|726.56|722.92|726.56|722.92|726.69|723.05|726.56|722.92|0
1652165450000|2022-05-10 06:50:50|725.94|722.3|725.81|722.17|725.94|722.3|725.81|722.17|0
1652165460000|2022-05-10 06:51:00|726.06|722.42|726.06|722.42|726.19|722.55|726.06|722.42|0
1652165470000|2022-05-10 06:51:10|726.19|722.55|726.19|722.55|726.31|722.67|726.19|722.55|0
1652165480000|2022-05-10 06:51:20|726.06|722.42|726.31|722.67|726.44|722.8|726.06|722.42|0
1652165490000|2022-05-10 06:51:30|725.94|722.3|725.81|722.17|725.94|722.3|725.81|722.17|0
1652165500000|2022-05-10 06:51:40|725.94|722.3|725.81|722.17|726.06|722.42|725.81|722.17|0
1652165510000|2022-05-10 06:51:50|725.57|721.93|725.57|721.93|725.57|721.93|725.57|721.93|0
1652165520000|2022-05-10 06:52:00|725.45|721.81|724.95|721.31|725.45|721.81|724.95|721.31|0
1652165530000|2022-05-10 06:52:10|724.82|721.18|724.82|721.18|724.95|721.31|724.82|721.18|0
1652165540000|2022-05-10 06:52:20|724.95|721.31|724.82|721.18|724.95|721.31|724.82|721.18|0
1652165550000|2022-05-10 06:52:30|724.95|721.31|724.21|720.57|724.95|721.31|724.21|720.57|0
1652165560000|2022-05-10 06:52:40|724.33|720.69|723.34|719.7|724.33|720.69|723.34|719.7|0
1652165570000|2022-05-10 06:52:50|723.47|719.83|722.84|719.2|723.47|719.83|722.59|718.95|0
1652165580000|2022-05-10 06:53:00|722.48|718.84|722.48|718.84|722.48|718.84|722.23|718.59|0
1652165590000|2022-05-10 06:53:10|722.1|718.46|721.98|718.34|722.1|718.46|721.6|717.96|0
1652165600000|2022-05-10 06:53:20|721.6|717.96|721.36|717.72|721.6|717.96|720.99|717.35|0
1652165610000|2022-05-10 06:53:30|721.11|717.47|721.85|718.21|721.85|718.21|721.11|717.47|0
1652165620000|2022-05-10 06:53:40|721.73|718.09|721.85|718.21|721.85|718.21|721.73|718.09|0
1652165630000|2022-05-10 06:53:50|722.1|718.46|721.73|718.09|722.1|718.46|721.73|718.09|0
1652165640000|2022-05-10 06:54:00|721.6|717.96|722.1|718.46|722.1|718.46|721.6|717.96|0
1652165650000|2022-05-10 06:54:10|722.59|718.95|723.34|719.7|723.58|719.94|722.59|718.95|0
1652165660000|2022-05-10 06:54:20|723.09|719.45|723.09|719.45|723.09|719.45|722.84|719.2|0
1652165670000|2022-05-10 06:54:30|723.22|719.58|722.97|719.33|723.22|719.58|722.84|719.2|0
1652165680000|2022-05-10 06:54:40|722.84|719.2|722.97|719.33|723.09|719.45|722.84|719.2|0
1652165690000|2022-05-10 06:54:50|722.84|719.2|722.84|719.2|723.09|719.45|722.84|719.2|0
1652165700000|2022-05-10 06:55:00|722.72|719.08|722.72|719.08|722.72|719.08|722.72|719.08|0
1652165710000|2022-05-10 06:55:10|722.84|719.2|722.84|719.2|722.84|719.2|722.84|719.2|0
1652165720000|2022-05-10 06:55:20|722.48|718.84|722.35|718.71|722.48|718.84|722.35|718.71|0
1652165730000|2022-05-10 06:55:30|722.84|719.2|722.84|719.2|722.84|719.2|722.72|719.08|0
1652165740000|2022-05-10 06:55:40|722.72|719.08|722.97|719.33|722.97|719.33|722.72|719.08|0
1652165750000|2022-05-10 06:55:50|722.59|718.95|722.72|719.08|722.84|719.2|722.59|718.95|0
1652165760000|2022-05-10 06:56:00|722.84|719.2|722.84|719.2|722.84|719.2|722.84|719.2|0
1652165770000|2022-05-10 06:56:10|722.59|718.95|721.6|717.96|722.59|718.95|721.6|717.96|0
1652165780000|2022-05-10 06:56:20|721.73|718.09|721.73|718.09|721.73|718.09|721.73|718.09|0
1652165790000|2022-05-10 06:56:30|721.85|718.21|721.73|718.09|721.85|718.21|721.73|718.09|0
1652165800000|2022-05-10 06:56:40|721.85|718.21|722.48|718.84|722.48|718.84|721.85|718.21|0
1652165810000|2022-05-10 06:56:50|722.59|718.95|722.84|719.2|722.84|719.2|722.59|718.95|0
1652165820000|2022-05-10 06:57:00|722.59|718.95|722.59|718.95|722.84|719.2|722.59|718.95|0
1652165830000|2022-05-10 06:57:10|722.35|718.71|721.85|718.21|722.48|718.84|721.85|718.21|0
1652165840000|2022-05-10 06:57:20|721.98|718.34|721.85|718.21|722.1|718.46|721.85|718.21|0
1652165850000|2022-05-10 06:57:30|721.73|718.09|721.85|718.21|721.85|718.21|721.73|718.09|0
1652165860000|2022-05-10 06:57:40|722.1|718.46|722.1|718.46|722.1|718.46|721.85|718.21|0
1652165870000|2022-05-10 06:57:50|721.73|718.09|722.1|718.46|722.1|718.46|721.6|717.96|0
1652165880000|2022-05-10 06:58:00|721.98|718.34|721.85|718.21|722.1|718.46|721.85|718.21|0
1652165890000|2022-05-10 06:58:10|721.98|718.34|721.11|717.47|721.98|718.34|721.11|717.47|0
1652165900000|2022-05-10 06:58:20|720.86|717.22|721.49|717.85|721.6|717.96|720.86|717.22|0
1652165910000|2022-05-10 06:58:30|721.85|718.21|721.73|718.09|721.85|718.21|721.6|717.96|0
1652165920000|2022-05-10 06:58:40|721.6|717.96|721.11|717.47|721.6|717.96|721.11|717.47|0
1652165930000|2022-05-10 06:58:50|720.86|717.22|721.11|717.47|721.11|717.47|720.86|717.22|0
1652165940000|2022-05-10 06:59:00|720.99|717.35|720.86|717.22|721.11|717.47|720.86|717.22|0
1652165950000|2022-05-10 06:59:10|721.24|717.6|721.6|717.96|721.6|717.96|721.24|717.6|0
1652165960000|2022-05-10 06:59:20|721.85|718.21|721.36|717.72|722.35|718.71|721.36|717.72|0
1652165970000|2022-05-10 06:59:30|721.6|717.96|721.24|717.6|721.6|717.96|721.11|717.47|0
1652165980000|2022-05-10 06:59:40|721.11|717.47|721.85|718.21|721.85|718.21|721.11|717.47|0
1652165990000|2022-05-10 06:59:50|721.73|718.09|722.72|719.08|722.72|719.08|721.73|718.09|0
1652166000000|2022-05-10 07:00:00|722.48|718.84|723.34|719.7|723.34|719.7|722.48|718.84|0
1652166010000|2022-05-10 07:00:10|722.97|719.33|723.22|719.58|723.22|719.58|722.35|718.71|0
1652166020000|2022-05-10 07:00:20|724.08|720.44|724.57|720.93|724.57|720.93|724.08|720.44|0
1652166030000|2022-05-10 07:00:30|724.82|721.18|725.07|721.43|725.32|721.68|724.7|721.06|0
1652166040000|2022-05-10 07:00:40|725.32|721.68|724.57|720.93|725.45|721.81|724.57|720.93|0
1652166050000|2022-05-10 07:00:50|724.08|720.44|725.32|721.68|725.32|721.68|723.83|720.19|0
1652166060000|2022-05-10 07:01:00|725.07|721.43|724.57|720.93|725.07|721.43|724.08|720.44|0
1652166070000|2022-05-10 07:01:10|723.71|720.07|724.57|720.93|724.57|720.93|723.71|720.07|0
1652166080000|2022-05-10 07:01:20|725.07|721.43|724.82|721.18|725.07|721.43|724.57|720.93|0
1652166090000|2022-05-10 07:01:30|725.07|721.43|725.07|721.43|725.07|721.43|725.07|721.43|0
1652166100000|2022-05-10 07:01:40|725.2|721.56|725.07|721.43|725.32|721.68|725.07|721.43|0
1652166110000|2022-05-10 07:01:50|725.69|722.05|725.57|721.93|725.69|722.05|725.45|721.81|0
1652166120000|2022-05-10 07:02:00|726.19|722.55|725.94|722.3|726.31|722.67|725.94|722.3|0
1652166130000|2022-05-10 07:02:10|725.81|722.17|725.94|722.3|725.94|722.3|725.57|721.93|0
1652166140000|2022-05-10 07:02:20|725.81|722.17|726.56|722.92|726.56|722.92|725.81|722.17|0
1652166150000|2022-05-10 07:02:30|726.06|722.42|726.06|722.42|726.06|722.42|725.81|722.17|0
1652166160000|2022-05-10 07:02:40|725.81|722.17|725.57|721.93|725.81|722.17|725.57|721.93|0
1652166170000|2022-05-10 07:02:50|725.45|721.81|725.94|722.3|725.94|722.3|725.32|721.68|0
1652166180000|2022-05-10 07:03:00|725.81|722.17|725.69|722.05|726.31|722.67|725.69|722.05|0
1652166190000|2022-05-10 07:03:10|726.06|722.42|725.57|721.93|726.06|722.42|725.57|721.93|0
1652166200000|2022-05-10 07:03:20|724.82|721.18|724.57|720.93|724.82|721.18|724.57|720.93|0
1652166210000|2022-05-10 07:03:30|724.46|720.82|724.82|721.18|725.32|721.68|724.46|720.82|0
1652166220000|2022-05-10 07:03:40|725.32|721.68|725.32|721.68|725.32|721.68|725.07|721.43|0
1652166230000|2022-05-10 07:03:50|725.57|721.93|725.81|722.17|725.81|722.17|725.57|721.93|0
1652166240000|2022-05-10 07:04:00|725.94|722.3|727.05|723.41|727.05|723.41|725.94|722.3|0
1652166250000|2022-05-10 07:04:10|727.3|723.66|727.3|723.66|727.3|723.66|726.93|723.29|0
1652166260000|2022-05-10 07:04:20|727.18|723.54|726.68|723.04|727.18|723.54|726.68|723.04|0
1652166270000|2022-05-10 07:04:30|726.31|722.67|727.18|723.54|727.18|723.54|726.31|722.67|0
1652166280000|2022-05-10 07:04:40|727.55|723.91|727.05|723.41|727.55|723.91|727.05|723.41|0
1652166290000|2022-05-10 07:04:50|726.93|723.29|727.55|723.91|727.55|723.91|726.93|723.29|0
1652166300000|2022-05-10 07:05:00|727.04|723.92|727.04|723.92|727.04|723.92|727.04|723.92|0
1652166310000|2022-05-10 07:05:10|727.17|724.05|726.05|722.93|727.17|724.05|726.05|722.93|0
1652166320000|2022-05-10 07:05:20|725.8|722.68|725.68|722.56|725.93|722.81|725.55|722.43|0
1652166330000|2022-05-10 07:05:30|725.31|722.19|725.06|721.94|725.31|722.19|725.06|721.94|0
1652166340000|2022-05-10 07:05:40|724.81|721.69|724.56|721.44|724.81|721.69|724.56|721.44|0
1652166350000|2022-05-10 07:05:50|724.31|721.19|722.83|719.71|724.56|721.44|722.83|719.71|0
1652166360000|2022-05-10 07:06:00|723.08|719.96|724.07|720.95|724.07|720.95|723.08|719.96|0
1652166370000|2022-05-10 07:06:10|724.69|721.57|724.56|721.44|725.06|721.94|724.56|721.44|0
1652166380000|2022-05-10 07:06:20|724.07|720.95|724.81|721.69|724.81|721.69|724.07|720.95|0
1652166390000|2022-05-10 07:06:30|724.31|721.19|724.69|721.57|724.81|721.69|724.31|721.19|0
1652166400000|2022-05-10 07:06:40|725.43|722.31|725.3|722.18|725.43|722.31|725.06|721.94|0
1652166410000|2022-05-10 07:06:50|725.06|721.94|725.06|721.94|725.06|721.94|724.31|721.19|0
1652166420000|2022-05-10 07:07:00|724.56|721.44|724.94|721.82|724.94|721.82|724.56|721.44|0
1652166430000|2022-05-10 07:07:10|724.81|721.69|723.57|720.45|724.81|721.69|723.57|720.45|0
1652166440000|2022-05-10 07:07:20|724.07|720.95|723.32|720.2|724.07|720.95|723.32|720.2|0
1652166450000|2022-05-10 07:07:30|723.57|720.45|721.97|718.85|723.57|720.45|721.97|718.85|0
1652166460000|2022-05-10 07:07:40|722.21|719.09|722.96|719.84|722.96|719.84|722.21|719.09|0
1652166470000|2022-05-10 07:07:50|723.21|720.09|722.83|719.71|723.21|720.09|722.83|719.71|0
1652166480000|2022-05-10 07:08:00|722.33|719.21|721.84|718.72|722.33|719.21|721.72|718.6|0
1652166490000|2022-05-10 07:08:10|722.33|719.21|722.09|718.97|722.83|719.71|722.09|718.97|0
1652166500000|2022-05-10 07:08:20|722.33|719.21|722.33|719.21|722.33|719.21|722.21|719.09|0
1652166510000|2022-05-10 07:08:30|723.08|719.96|724.07|720.95|724.07|720.95|723.08|719.96|0
1652166520000|2022-05-10 07:08:40|723.95|720.83|725.06|721.94|725.06|721.94|723.95|720.83|0
1652166530000|2022-05-10 07:08:50|725.3|722.18|726.3|723.18|726.3|723.18|725.3|722.18|0
1652166540000|2022-05-10 07:09:00|726.42|723.3|725.8|722.68|726.42|723.3|725.8|722.68|0
1652166550000|2022-05-10 07:09:10|724.56|721.44|725.93|722.81|726.05|722.93|724.56|721.44|0
1652166560000|2022-05-10 07:09:20|726.05|722.93|726.79|723.67|726.79|723.67|726.05|722.93|0
1652166570000|2022-05-10 07:09:30|725.8|722.68|725.8|722.68|725.8|722.68|725.3|722.18|0
1652166580000|2022-05-10 07:09:40|726.42|723.3|726.3|723.18|726.42|723.3|726.18|723.06|0
1652166590000|2022-05-10 07:09:50|726.92|723.8|727.66|724.54|727.66|724.54|726.92|723.8|0
1652166600000|2022-05-10 07:10:00|728.03|724.91|728.16|725.04|728.28|725.16|728.03|724.91|0
1652166610000|2022-05-10 07:10:10|728.03|724.91|728.03|724.91|728.28|725.16|727.41|724.29|0
1652166620000|2022-05-10 07:10:20|728.28|725.16|729.02|725.9|729.02|725.9|728.28|725.16|0
1652166630000|2022-05-10 07:10:30|729.76|726.64|730.01|726.89|730.26|727.14|729.76|726.64|0
1652166640000|2022-05-10 07:10:40|729.76|726.64|729.27|726.15|729.76|726.64|729.27|726.15|0
1652166650000|2022-05-10 07:10:50|729.4|726.28|729.52|726.4|729.76|726.64|729.4|726.28|0
1652166660000|2022-05-10 07:11:00|729.64|726.52|729.15|726.03|729.64|726.52|729.15|726.03|0
1652166670000|2022-05-10 07:11:10|729.4|726.28|730.75|727.63|730.75|727.63|729.4|726.28|0
1652166680000|2022-05-10 07:11:20|731|727.88|731.74|728.62|731.74|728.62|731|727.88|0
1652166690000|2022-05-10 07:11:30|731.63|728.51|731.25|728.13|731.74|728.62|731.25|728.13|0
1652166700000|2022-05-10 07:11:40|731|727.88|731.5|728.38|731.5|728.38|731|727.88|0
1652166710000|2022-05-10 07:11:50|732.24|729.12|731.99|728.87|732.24|729.12|731.99|728.87|0
1652166720000|2022-05-10 07:12:00|731.5|728.38|732.12|729|732.12|729|731.5|728.38|0
1652166730000|2022-05-10 07:12:10|732.24|729.12|731.99|728.87|732.24|729.12|731.74|728.62|0
1652166740000|2022-05-10 07:12:20|731.74|728.62|731.74|728.62|731.74|728.62|731.5|728.38|0
1652166750000|2022-05-10 07:12:30|731.5|728.38|730.01|726.89|731.5|728.38|730.01|726.89|0
1652166760000|2022-05-10 07:12:40|729.52|726.4|729.76|726.64|730.51|727.39|729.52|726.4|0
1652166770000|2022-05-10 07:12:50|730.01|726.89|730.26|727.14|730.26|727.14|730.01|726.89|0
1652166780000|2022-05-10 07:13:00|730.75|727.63|730.88|727.76|731.63|728.51|730.75|727.63|0
1652166790000|2022-05-10 07:13:10|730.51|727.39|730.26|727.14|730.51|727.39|730.14|727.02|0
1652166800000|2022-05-10 07:13:20|731.25|728.13|731.74|728.62|731.87|728.75|731.25|728.13|0
1652166810000|2022-05-10 07:13:30|732.12|729|732.12|729|732.49|729.37|732.12|729|0
1652166820000|2022-05-10 07:13:40|731.5|728.38|730.51|727.39|731.5|728.38|730.51|727.39|0
1652166830000|2022-05-10 07:13:50|730.01|726.89|729.51|726.39|730.01|726.89|729.51|726.39|0
1652166840000|2022-05-10 07:14:00|729.4|726.28|729.4|726.28|729.4|726.28|728.77|725.65|0
1652166850000|2022-05-10 07:14:10|729.76|726.64|730.63|727.51|730.63|727.51|729.51|726.39|0
1652166860000|2022-05-10 07:14:20|730.51|727.39|730.01|726.89|730.63|727.51|730.01|726.89|0
1652166870000|2022-05-10 07:14:30|730.63|727.51|729.51|726.39|730.75|727.63|729.51|726.39|0
1652166880000|2022-05-10 07:14:40|729.27|726.15|728.77|725.65|729.27|726.15|728.65|725.53|0
1652166890000|2022-05-10 07:14:50|729.27|726.15|728.03|724.91|729.27|726.15|728.03|724.91|0
1652166900000|2022-05-10 07:15:00|728.9|725.78|730.63|727.51|730.63|727.51|728.9|725.78|0
1652166910000|2022-05-10 07:15:10|730.75|727.63|730.39|727.27|731.25|728.13|730.39|727.27|0
1652166920000|2022-05-10 07:15:20|729.89|726.77|729.27|726.15|729.89|726.77|729.02|725.9|0
1652166930000|2022-05-10 07:15:30|729.4|726.28|728.28|725.16|729.4|726.28|728.28|725.16|0
1652166940000|2022-05-10 07:15:40|727.78|724.66|727.53|724.41|727.78|724.66|726.79|723.67|0
1652166950000|2022-05-10 07:15:50|727.66|724.54|728.77|725.65|728.77|725.65|727.66|724.54|0
1652166960000|2022-05-10 07:16:00|728.52|725.4|726.79|723.67|728.52|725.4|726.54|723.42|0
1652166970000|2022-05-10 07:16:10|725.93|722.81|725.93|722.81|726.29|723.17|725.93|722.81|0
1652166980000|2022-05-10 07:16:20|726.79|723.67|725.55|722.43|726.79|723.67|725.06|721.94|0
1652166990000|2022-05-10 07:16:30|726.05|722.93|726.67|723.55|726.67|723.55|726.05|722.93|0
1652167000000|2022-05-10 07:16:40|726.92|723.8|726.54|723.42|727.29|724.17|726.54|723.42|0
1652167010000|2022-05-10 07:16:50|726.29|723.17|725.68|722.56|726.29|723.17|725.68|722.56|0
1652167020000|2022-05-10 07:17:00|726.05|722.93|724.44|721.32|726.05|722.93|724.44|721.32|0
1652167030000|2022-05-10 07:17:10|724.07|720.95|723.95|720.83|724.07|720.95|723.82|720.7|0
1652167040000|2022-05-10 07:17:20|724.07|720.95|724.94|721.82|724.94|721.82|724.07|720.95|0
1652167050000|2022-05-10 07:17:30|725.43|722.31|724.94|721.82|725.43|722.31|724.94|721.82|0
1652167060000|2022-05-10 07:17:40|725.06|721.94|725.06|721.94|725.06|721.94|724.94|721.82|0
1652167070000|2022-05-10 07:17:50|724.81|721.69|723.82|720.7|724.81|721.69|723.82|720.7|0
1652167080000|2022-05-10 07:18:00|723.57|720.45|724.81|721.69|724.81|721.69|723.57|720.45|0
1652167090000|2022-05-10 07:18:10|724.31|721.19|724.56|721.44|725.06|721.94|724.31|721.19|0
1652167100000|2022-05-10 07:18:20|724.81|721.69|724.81|721.69|725.06|721.94|724.81|721.69|0
1652167110000|2022-05-10 07:18:30|725.43|722.31|726.79|723.67|726.79|723.67|725.43|722.31|0
1652167120000|2022-05-10 07:18:40|726.92|723.8|727.29|724.17|727.53|724.41|726.92|723.8|0
1652167130000|2022-05-10 07:18:50|727.04|723.92|727.66|724.54|727.66|724.54|727.04|723.92|0
1652167140000|2022-05-10 07:19:00|727.53|724.41|726.05|722.93|727.53|724.41|725.8|722.68|0
1652167150000|2022-05-10 07:19:10|725.19|722.07|725.93|722.81|725.93|722.81|725.19|722.07|0
1652167160000|2022-05-10 07:19:20|725.8|722.68|726.92|723.8|726.92|723.8|725.8|722.68|0
1652167170000|2022-05-10 07:19:30|727.29|724.17|727.66|724.54|727.66|724.54|727.29|724.17|0
1652167180000|2022-05-10 07:19:40|727.91|724.79|727.91|724.79|728.03|724.91|727.78|724.66|0
1652167190000|2022-05-10 07:19:50|727.78|724.66|727.53|724.41|727.78|724.66|727.04|723.92|0
1652167200000|2022-05-10 07:20:00|727.78|724.66|727.29|724.17|727.78|724.66|727.29|724.17|0
1652167210000|2022-05-10 07:20:10|727.41|724.29|727.41|724.29|727.41|724.29|727.04|723.92|0
1652167220000|2022-05-10 07:20:20|726.79|723.67|726.92|723.8|726.92|723.8|725.93|722.81|0
1652167230000|2022-05-10 07:20:30|726.42|723.3|726.05|722.93|726.42|723.3|725.68|722.56|0
1652167240000|2022-05-10 07:20:40|725.68|722.56|725.43|722.31|725.68|722.56|725.43|722.31|0
1652167250000|2022-05-10 07:20:50|725.55|722.43|725.55|722.43|725.55|722.43|725.43|722.31|0
1652167260000|2022-05-10 07:21:00|725.43|722.31|725.55|722.43|725.68|722.56|725.43|722.31|0
1652167270000|2022-05-10 07:21:10|724.81|721.69|724.07|720.95|724.94|721.82|724.07|720.95|0
1652167280000|2022-05-10 07:21:20|724.56|721.44|724.69|721.57|725.3|722.18|724.56|721.44|0
1652167290000|2022-05-10 07:21:30|724.44|721.32|724.69|721.57|724.69|721.57|724.44|721.32|0
1652167300000|2022-05-10 07:21:40|724.56|721.44|725.19|722.07|725.19|722.07|724.56|721.44|0
1652167310000|2022-05-10 07:21:50|725.06|721.94|724.56|721.44|725.06|721.94|724.56|721.44|0
1652167320000|2022-05-10 07:22:00|724.31|721.19|725.93|722.81|725.93|722.81|724.31|721.19|0
1652167330000|2022-05-10 07:22:10|726.29|723.17|726.05|722.93|726.79|723.67|726.05|722.93|0
1652167340000|2022-05-10 07:22:20|725.55|722.43|725.3|722.18|725.55|722.43|725.19|722.07|0
1652167350000|2022-05-10 07:22:30|725.55|722.43|725.55|722.43|725.55|722.43|725.55|722.43|0
1652167360000|2022-05-10 07:22:40|725.3|722.18|724.31|721.19|725.3|722.18|724.31|721.19|0
1652167370000|2022-05-10 07:22:50|723.32|720.2|723.45|720.33|723.7|720.58|723.32|720.2|0
1652167380000|2022-05-10 07:23:00|723.08|719.96|723.2|720.08|723.57|720.45|723.08|719.96|0
1652167390000|2022-05-10 07:23:10|723.08|719.96|722.33|719.21|723.2|720.08|722.33|719.21|0
1652167400000|2022-05-10 07:23:20|722.58|719.46|722.58|719.46|722.71|719.59|722.58|719.46|0
1652167410000|2022-05-10 07:23:30|721.84|718.72|723.57|720.45|723.57|720.45|721.84|718.72|0
1652167420000|2022-05-10 07:23:40|723.82|720.7|723.7|720.58|723.95|720.83|723.7|720.58|0
1652167430000|2022-05-10 07:23:50|723.45|720.33|723.57|720.45|723.82|720.7|723.45|720.33|0
1652167440000|2022-05-10 07:24:00|723.82|720.7|724.81|721.69|724.94|721.82|723.82|720.7|0
1652167450000|2022-05-10 07:24:10|724.31|721.19|724.07|720.95|724.31|721.19|723.82|720.7|0
1652167460000|2022-05-10 07:24:20|723.82|720.7|724.56|721.44|724.56|721.44|723.82|720.7|0
1652167470000|2022-05-10 07:24:30|724.31|721.19|722.83|719.71|724.31|721.19|722.83|719.71|0
1652167480000|2022-05-10 07:24:40|723.57|720.45|722.33|719.21|723.57|720.45|722.33|719.21|0
1652167490000|2022-05-10 07:24:50|721.97|718.85|721.59|718.47|722.09|718.97|721.59|718.47|0
1652167500000|2022-05-10 07:25:00|722.09|718.97|722.21|719.09|722.58|719.46|721.84|718.72|0
1652167510000|2022-05-10 07:25:10|722.58|719.46|722.33|719.21|723.57|720.45|722.33|719.21|0
1652167520000|2022-05-10 07:25:20|721.84|718.72|721.59|718.47|721.84|718.72|721.34|718.22|0
1652167530000|2022-05-10 07:25:30|721.84|718.72|721.72|718.6|722.46|719.34|721.72|718.6|0
1652167540000|2022-05-10 07:25:40|722.46|719.34|721.97|718.85|722.71|719.59|721.97|718.85|0
1652167550000|2022-05-10 07:25:50|721.09|717.97|721.84|718.72|721.84|718.72|720.85|717.73|0
1652167560000|2022-05-10 07:26:00|721.59|718.47|722.09|718.97|722.09|718.97|721.59|718.47|0
1652167570000|2022-05-10 07:26:10|722.58|719.46|721.34|718.22|722.58|719.46|721.34|718.22|0
1652167580000|2022-05-10 07:26:20|721.22|718.1|721.47|718.35|721.47|718.35|721.22|718.1|0
1652167590000|2022-05-10 07:26:30|721.59|718.47|721.59|718.47|722.08|718.96|721.59|718.47|0
1652167600000|2022-05-10 07:26:40|721.84|718.72|721.09|717.97|721.84|718.72|721.09|717.97|0
1652167610000|2022-05-10 07:26:50|721.34|718.22|721.47|718.35|721.59|718.47|721.34|718.22|0
1652167620000|2022-05-10 07:27:00|721.34|718.22|721.22|718.1|721.34|718.22|720.85|717.73|0
1652167630000|2022-05-10 07:27:10|721.34|718.22|721.09|717.97|721.34|718.22|721.09|717.97|0
1652167640000|2022-05-10 07:27:20|721.34|718.22|722.33|719.21|722.33|719.21|721.34|718.22|0
1652167650000|2022-05-10 07:27:30|722.21|719.09|722.83|719.71|722.96|719.84|722.21|719.09|0
1652167660000|2022-05-10 07:27:40|722.96|719.84|723.45|720.33|723.45|720.33|722.96|719.84|0
1652167670000|2022-05-10 07:27:50|722.58|719.46|723.57|720.45|723.57|720.45|722.58|719.46|0
1652167680000|2022-05-10 07:28:00|723.82|720.7|724.31|721.19|724.31|721.19|723.82|720.7|0
1652167690000|2022-05-10 07:28:10|724.44|721.32|723.08|719.96|724.44|721.32|723.08|719.96|0
1652167700000|2022-05-10 07:28:20|722.83|719.71|722.58|719.46|723.08|719.96|722.58|719.46|0
1652167710000|2022-05-10 07:28:30|723.32|720.2|723.7|720.58|723.7|720.58|723.32|720.2|0
1652167720000|2022-05-10 07:28:40|723.95|720.83|724.07|720.95|724.56|721.44|723.95|720.83|0
1652167730000|2022-05-10 07:28:50|723.82|720.7|723.82|720.7|724.07|720.95|723.82|720.7|0
1652167740000|2022-05-10 07:29:00|723.7|720.58|724.07|720.95|724.19|721.07|723.57|720.45|0
1652167750000|2022-05-10 07:29:10|723.82|720.7|723.57|720.45|723.82|720.7|723.57|720.45|0
1652167760000|2022-05-10 07:29:20|723.45|720.33|723.7|720.58|723.7|720.58|723.45|720.33|0
1652167770000|2022-05-10 07:29:30|723.57|720.45|724.19|721.07|724.81|721.69|723.57|720.45|0
1652167780000|2022-05-10 07:29:40|724.31|721.19|723.82|720.7|724.31|721.19|723.82|720.7|0
1652167790000|2022-05-10 07:29:50|723.57|720.45|724.44|721.32|724.44|721.32|723.57|720.45|0
1652167800000|2022-05-10 07:30:00|724.31|721.19|728.03|724.91|728.03|724.91|724.31|721.19|0
1652167810000|2022-05-10 07:30:10|727.78|724.66|727.28|724.16|728.03|724.91|727.28|724.16|0
1652167820000|2022-05-10 07:30:20|728.03|724.91|728.77|725.65|729.02|725.9|728.03|724.91|0
1652167830000|2022-05-10 07:30:30|728.52|725.4|728.77|725.65|728.9|725.78|728.52|725.4|0
1652167840000|2022-05-10 07:30:40|728.9|725.78|729.76|726.64|729.76|726.64|728.9|725.78|0
1652167850000|2022-05-10 07:30:50|730.01|726.89|729.15|726.03|730.01|726.89|728.65|725.53|0
1652167860000|2022-05-10 07:31:00|728.9|725.78|729.76|726.64|729.76|726.64|728.9|725.78|0
1652167870000|2022-05-10 07:31:10|730.01|726.89|729.64|726.52|730.63|727.51|729.51|726.39|0
1652167880000|2022-05-10 07:31:20|729.39|726.27|729.64|726.52|729.64|726.52|729.27|726.15|0
1652167890000|2022-05-10 07:31:30|729.89|726.77|729.27|726.15|729.89|726.77|729.27|726.15|0
1652167900000|2022-05-10 07:31:40|729.15|726.03|730.14|727.02|730.14|727.02|729.15|726.03|0
1652167910000|2022-05-10 07:31:50|730.75|727.63|731.74|728.62|731.74|728.62|730.75|727.63|0
1652167920000|2022-05-10 07:32:00|731.25|728.13|730.26|727.14|731.38|728.26|730.14|727.02|0
1652167930000|2022-05-10 07:32:10|730.63|727.51|730.75|727.63|730.75|727.63|730.5|727.38|0
1652167940000|2022-05-10 07:32:20|730.26|727.14|731|727.88|731|727.88|730.26|727.14|0
1652167950000|2022-05-10 07:32:30|731.25|728.13|731|727.88|731.25|728.13|730.5|727.38|0
1652167960000|2022-05-10 07:32:40|730.88|727.76|730.26|727.14|731.25|728.13|730.26|727.14|0
1652167970000|2022-05-10 07:32:50|730.75|727.63|730.39|727.27|730.75|727.63|730.39|727.27|0
1652167980000|2022-05-10 07:33:00|730.75|727.63|731|727.88|731|727.88|730.75|727.63|0
1652167990000|2022-05-10 07:33:10|731.25|728.13|731.5|728.38|731.5|728.38|731|727.88|0
1652168000000|2022-05-10 07:33:20|731.74|728.62|731.74|728.62|731.74|728.62|731.74|728.62|0
1652168010000|2022-05-10 07:33:30|731.38|728.26|731.38|728.26|731.74|728.62|731.13|728.01|0
1652168020000|2022-05-10 07:33:40|731.25|728.13|731.5|728.38|731.5|728.38|731.25|728.13|0
1652168030000|2022-05-10 07:33:50|731.25|728.13|730.14|727.02|731.25|728.13|730.14|727.02|0
1652168040000|2022-05-10 07:34:00|730.63|727.51|730.5|727.38|730.75|727.63|730.5|727.38|0
1652168050000|2022-05-10 07:34:10|730.63|727.51|731.13|728.01|731.13|728.01|730.5|727.38|0
1652168060000|2022-05-10 07:34:20|731.25|728.13|732.49|729.37|732.49|729.37|731.25|728.13|0
1652168070000|2022-05-10 07:34:30|732.62|729.5|733.97|730.85|734.96|731.84|732.62|729.5|0
1652168080000|2022-05-10 07:34:40|733.73|730.61|733.73|730.61|733.73|730.61|733.36|730.24|0
1652168090000|2022-05-10 07:34:50|733.48|730.36|733.36|730.24|733.48|730.36|733.23|730.11|0
1652168100000|2022-05-10 07:35:00|733.23|730.11|733.48|730.36|733.48|730.36|733.23|730.11|0
1652168110000|2022-05-10 07:35:10|733.61|730.49|733.11|729.99|733.61|730.49|733.11|729.99|0
1652168120000|2022-05-10 07:35:20|732.98|729.86|732.49|729.37|732.98|729.86|732.49|729.37|0
1652168130000|2022-05-10 07:35:30|732.98|729.86|732.24|729.12|732.98|729.86|732.24|729.12|0
1652168140000|2022-05-10 07:35:40|732.12|729|731.99|728.87|732.24|729.12|731.99|728.87|0
1652168150000|2022-05-10 07:35:50|731.87|728.75|732.24|729.12|732.24|729.12|731.38|728.26|0
1652168160000|2022-05-10 07:36:00|731.99|728.87|732.37|729.25|732.37|729.25|731.99|728.87|0
1652168170000|2022-05-10 07:36:10|732.24|729.12|731.99|728.87|733.11|729.99|731.99|728.87|0
1652168180000|2022-05-10 07:36:20|731.74|728.62|731.5|728.38|731.74|728.62|730.88|727.76|0
1652168190000|2022-05-10 07:36:30|732.24|729.12|732.12|729|732.24|729.12|732.12|729|0
1652168200000|2022-05-10 07:36:40|731.5|728.38|731.87|728.75|731.87|728.75|731.5|728.38|0
1652168210000|2022-05-10 07:36:50|731.99|728.87|732.12|729|732.12|729|731.99|728.87|0
1652168220000|2022-05-10 07:37:00|732.37|729.25|731.87|728.75|732.37|729.25|731.87|728.75|0
1652168230000|2022-05-10 07:37:10|731.5|728.38|731|727.88|731.5|728.38|730.75|727.63|0
1652168240000|2022-05-10 07:37:20|730.75|727.63|730.88|727.76|730.88|727.76|730.63|727.51|0
1652168250000|2022-05-10 07:37:30|731|727.88|731.38|728.26|731.38|728.26|730.75|727.63|0
1652168260000|2022-05-10 07:37:40|731.87|728.75|731.62|728.5|731.87|728.75|731.62|728.5|0
1652168270000|2022-05-10 07:37:50|732.24|729.12|731.38|728.26|732.24|729.12|731.38|728.26|0
1652168280000|2022-05-10 07:38:00|731|727.88|728.52|725.4|731|727.88|728.52|725.4|0
1652168290000|2022-05-10 07:38:10|728.65|725.53|728.27|725.15|728.65|725.53|728.03|724.91|0
1652168300000|2022-05-10 07:38:20|728.52|725.4|729.27|726.15|729.27|726.15|728.52|725.4|0
1652168310000|2022-05-10 07:38:30|729.51|726.39|728.52|725.4|729.51|726.39|728.52|725.4|0
1652168320000|2022-05-10 07:38:40|728.27|725.15|728.27|725.15|728.4|725.28|728.27|725.15|0
1652168330000|2022-05-10 07:38:50|728.4|725.28|728.27|725.15|728.4|725.28|728.27|725.15|0
1652168340000|2022-05-10 07:39:00|728.03|724.91|726.67|723.55|728.03|724.91|726.67|723.55|0
1652168350000|2022-05-10 07:39:10|726.54|723.42|727.04|723.92|727.04|723.92|726.54|723.42|0
1652168360000|2022-05-10 07:39:20|726.05|722.93|726.67|723.55|726.79|723.67|726.05|722.93|0
1652168370000|2022-05-10 07:39:30|726.54|723.42|726.17|723.05|726.54|723.42|725.8|722.68|0
1652168380000|2022-05-10 07:39:40|726.79|723.67|727.04|723.92|727.66|724.54|726.79|723.67|0
1652168390000|2022-05-10 07:39:50|726.79|723.67|726.79|723.67|726.92|723.8|726.67|723.55|0
1652168400000|2022-05-10 07:40:00|726.92|723.8|726.29|723.17|726.92|723.8|726.29|723.17|0
1652168410000|2022-05-10 07:40:10|726.54|723.42|726.54|723.42|727.04|723.92|726.54|723.42|0
1652168420000|2022-05-10 07:40:20|726.05|722.93|726.05|722.93|726.29|723.17|726.05|722.93|0
1652168430000|2022-05-10 07:40:30|725.93|722.81|724.56|721.44|725.93|722.81|724.56|721.44|0
1652168440000|2022-05-10 07:40:40|724.94|721.82|725.06|721.94|725.06|721.94|724.94|721.82|0
1652168450000|2022-05-10 07:40:50|725.3|722.18|725.93|722.81|725.93|722.81|725.3|722.18|0
1652168460000|2022-05-10 07:41:00|724.69|721.57|725.93|722.81|725.93|722.81|724.69|721.57|0
1652168470000|2022-05-10 07:41:10|726.92|723.8|726.92|723.8|726.92|723.8|726.79|723.67|0
1652168480000|2022-05-10 07:41:20|727.53|724.41|728.27|725.15|728.27|725.15|727.53|724.41|0
1652168490000|2022-05-10 07:41:30|727.78|724.66|727.04|723.92|727.78|724.66|727.04|723.92|0
1652168500000|2022-05-10 07:41:40|727.53|724.41|726.54|723.42|727.53|724.41|726.54|723.42|0
1652168510000|2022-05-10 07:41:50|726.05|722.93|726.54|723.42|726.54|723.42|726.05|722.93|0
1652168520000|2022-05-10 07:42:00|726.79|723.67|727.04|723.92|727.28|724.16|726.79|723.67|0
1652168530000|2022-05-10 07:42:10|728.16|725.04|729.51|726.39|729.51|726.39|728.16|725.04|0
1652168540000|2022-05-10 07:42:20|729.39|726.27|729.64|726.52|730.01|726.89|729.39|726.27|0
1652168550000|2022-05-10 07:42:30|729.27|726.15|729.27|726.15|729.27|726.15|729.27|726.15|0
1652168560000|2022-05-10 07:42:40|729.39|726.27|729.02|725.9|729.39|726.27|729.02|725.9|0
1652168570000|2022-05-10 07:42:50|729.39|726.27|731.99|728.87|731.99|728.87|729.39|726.27|0
1652168580000|2022-05-10 07:43:00|731.62|728.5|732.12|729|732.12|729|731.38|728.26|0
1652168590000|2022-05-10 07:43:10|732.49|729.37|732.12|729|732.49|729.37|731.99|728.87|0
1652168600000|2022-05-10 07:43:20|732.62|729.5|733.11|729.99|733.11|729.99|732.62|729.5|0
1652168610000|2022-05-10 07:43:30|732.98|729.86|731.87|728.75|732.98|729.86|731.87|728.75|0
1652168620000|2022-05-10 07:43:40|732.12|729|731.74|728.62|732.12|729|731.25|728.13|0
1652168630000|2022-05-10 07:43:50|731.99|728.87|731.99|728.87|732.24|729.12|731.99|728.87|0
1652168640000|2022-05-10 07:44:00|732.24|729.12|731.99|728.87|732.24|729.12|731.74|728.62|0
1652168650000|2022-05-10 07:44:10|731.87|728.75|731.5|728.38|731.99|728.87|731.5|728.38|0
1652168660000|2022-05-10 07:44:20|731.38|728.26|733.36|730.24|733.36|730.24|731.38|728.26|0
1652168670000|2022-05-10 07:44:30|732.73|729.61|733.23|730.11|733.48|730.36|732.73|729.61|0
1652168680000|2022-05-10 07:44:40|732.98|729.86|732.86|729.74|732.98|729.86|732.49|729.37|0
1652168690000|2022-05-10 07:44:50|732.73|729.61|733.61|730.49|733.61|730.49|732.49|729.37|0
1652168700000|2022-05-10 07:45:00|732.98|729.86|731.99|728.87|733.61|730.49|731.99|728.87|0
1652168710000|2022-05-10 07:45:10|732.49|729.37|733.23|730.11|733.23|730.11|732.49|729.37|0
1652168720000|2022-05-10 07:45:20|733.36|730.24|733.85|730.73|733.85|730.73|733.36|730.24|0
1652168730000|2022-05-10 07:45:30|733.73|730.61|733.48|730.36|733.73|730.61|733.48|730.36|0
1652168740000|2022-05-10 07:45:40|733.23|730.11|733.48|730.36|733.48|730.36|733.23|730.11|0
1652168750000|2022-05-10 07:45:50|733.61|730.49|733.48|730.36|733.61|730.49|733.48|730.36|0
1652168760000|2022-05-10 07:46:00|734.22|731.1|734.22|731.1|734.22|731.1|734.22|731.1|0
1652168770000|2022-05-10 07:46:10|734.1|730.98|734.6|731.48|734.6|731.48|734.1|730.98|0
1652168780000|2022-05-10 07:46:20|734.72|731.6|734.72|731.6|734.96|731.84|734.72|731.6|0
1652168790000|2022-05-10 07:46:30|734.6|731.48|734.85|731.73|734.85|731.73|734.35|731.23|0
1652168800000|2022-05-10 07:46:40|735.21|732.09|734.96|731.84|735.34|732.22|734.96|731.84|0
1652168810000|2022-05-10 07:46:50|734.6|731.48|734.96|731.84|734.96|731.84|734.22|731.1|0
1652168820000|2022-05-10 07:47:00|735.21|732.09|734.1|730.98|735.34|732.22|734.1|730.98|0
1652168830000|2022-05-10 07:47:10|732.98|729.86|732.61|729.49|732.98|729.86|732.49|729.37|0
1652168840000|2022-05-10 07:47:20|732.49|729.37|732.24|729.12|732.73|729.61|732.24|729.12|0
1652168850000|2022-05-10 07:47:30|731.74|728.62|732.61|729.49|732.61|729.49|731.74|728.62|0
1652168860000|2022-05-10 07:47:40|732.98|729.86|733.61|730.49|733.61|730.49|732.98|729.86|0
1652168870000|2022-05-10 07:47:50|733.97|730.85|735.09|731.97|735.09|731.97|733.97|730.85|0
1652168880000|2022-05-10 07:48:00|734.96|731.84|734.96|731.84|735.46|732.34|734.72|731.6|0
1652168890000|2022-05-10 07:48:10|734.85|731.73|734.96|731.84|735.34|732.22|734.85|731.73|0
1652168900000|2022-05-10 07:48:20|735.09|731.97|735.09|731.97|735.46|732.34|735.09|731.97|0
1652168910000|2022-05-10 07:48:30|735.21|732.09|736.95|733.83|736.95|733.83|735.21|732.09|0
1652168920000|2022-05-10 07:48:40|736.83|733.71|735.21|732.09|736.83|733.71|735.21|732.09|0
1652168930000|2022-05-10 07:48:50|735.71|732.59|735.59|732.47|735.71|732.59|735.46|732.34|0
1652168940000|2022-05-10 07:49:00|735.84|732.72|736.2|733.08|736.2|733.08|735.84|732.72|0
1652168950000|2022-05-10 07:49:10|736.08|732.96|736.08|732.96|736.08|732.96|735.96|732.84|0
1652168960000|2022-05-10 07:49:20|735.96|732.84|735.84|732.72|735.96|732.84|735.71|732.59|0
1652168970000|2022-05-10 07:49:30|735.59|732.47|737.19|734.07|737.19|734.07|735.59|732.47|0
1652168980000|2022-05-10 07:49:40|737.44|734.32|737.82|734.7|737.82|734.7|737.19|734.07|0
1652168990000|2022-05-10 07:49:50|737.32|734.2|735.96|732.84|737.32|734.2|735.96|732.84|0
1652169000000|2022-05-10 07:50:00|735.21|732.09|734.47|731.35|735.21|732.09|734.22|731.1|0
1652169010000|2022-05-10 07:50:10|734.22|731.1|734.35|731.23|734.35|731.23|733.97|730.85|0
1652169020000|2022-05-10 07:50:20|733.85|730.73|734.1|730.98|734.1|730.98|733.85|730.73|0
1652169030000|2022-05-10 07:50:30|733.85|730.73|734.72|731.6|734.72|731.6|733.85|730.73|0
1652169040000|2022-05-10 07:50:40|735.34|732.22|734.6|731.48|735.34|732.22|734.6|731.48|0
1652169050000|2022-05-10 07:50:50|735.09|731.97|734.72|731.6|735.34|732.22|734.72|731.6|0
1652169060000|2022-05-10 07:51:00|734.85|731.73|733.97|730.85|734.96|731.84|733.97|730.85|0
1652169070000|2022-05-10 07:51:10|733.61|730.49|733.97|730.85|733.97|730.85|733.61|730.49|0
1652169080000|2022-05-10 07:51:20|734.1|730.98|733.97|730.85|734.1|730.98|733.61|730.49|0
1652169090000|2022-05-10 07:51:30|733.61|730.49|733.48|730.36|733.61|730.49|733.48|730.36|0
1652169100000|2022-05-10 07:51:40|733.23|730.11|732.98|729.86|733.48|730.36|732.98|729.86|0
1652169110000|2022-05-10 07:51:50|732.24|729.12|732.49|729.37|732.98|729.86|732.24|729.12|0
1652169120000|2022-05-10 07:52:00|731.74|728.62|732.12|729|732.37|729.25|731.74|728.62|0
1652169130000|2022-05-10 07:52:10|731.87|728.75|732.49|729.37|732.98|729.86|731.87|728.75|0
1652169140000|2022-05-10 07:52:20|733.48|730.36|733.97|730.85|733.97|730.85|733.36|730.24|0
1652169150000|2022-05-10 07:52:30|734.22|731.1|733.97|730.85|734.47|731.35|733.97|730.85|0
1652169160000|2022-05-10 07:52:40|734.22|731.1|733.11|729.99|734.47|731.35|733.11|729.99|0
1652169170000|2022-05-10 07:52:50|732.86|729.74|734.1|730.98|734.1|730.98|732.86|729.74|0
1652169180000|2022-05-10 07:53:00|734.6|731.48|736.95|733.83|736.95|733.83|734.6|731.48|0
1652169190000|2022-05-10 07:53:10|736.83|733.71|736.95|733.83|736.95|733.83|736.45|733.33|0
1652169200000|2022-05-10 07:53:20|736.83|733.71|735.71|732.59|736.83|733.71|735.71|732.59|0
1652169210000|2022-05-10 07:53:30|736.83|733.71|736.95|733.83|737.19|734.07|736.83|733.71|0
1652169220000|2022-05-10 07:53:40|736.83|733.71|737.57|734.45|737.57|734.45|736.83|733.71|0
1652169230000|2022-05-10 07:53:50|737.69|734.57|737.69|734.57|738.93|735.81|737.69|734.57|0
1652169240000|2022-05-10 07:54:00|737.08|733.96|737.57|734.45|737.57|734.45|737.08|733.96|0
1652169250000|2022-05-10 07:54:10|737.19|734.07|737.32|734.2|737.94|734.82|737.19|734.07|0
1652169260000|2022-05-10 07:54:20|737.19|734.07|736.95|733.83|737.32|734.2|736.95|733.83|0
1652169270000|2022-05-10 07:54:30|737.44|734.32|736.45|733.33|737.44|734.32|736.45|733.33|0
1652169280000|2022-05-10 07:54:40|735.84|732.72|736.58|733.46|736.58|733.46|735.84|732.72|0
1652169290000|2022-05-10 07:54:50|736.95|733.83|738.32|735.2|738.32|735.2|736.95|733.83|0
1652169300000|2022-05-10 07:55:00|738.19|735.07|738.93|735.81|739.31|736.19|737.94|734.82|0
1652169310000|2022-05-10 07:55:10|739.55|736.43|738.81|735.69|739.55|736.43|738.68|735.56|0
1652169320000|2022-05-10 07:55:20|738.68|735.56|738.43|735.31|738.93|735.81|738.43|735.31|0
1652169330000|2022-05-10 07:55:30|738.68|735.56|738.93|735.81|738.93|735.81|738.68|735.56|0
1652169340000|2022-05-10 07:55:40|738.43|735.31|737.94|734.82|738.43|735.31|737.94|734.82|0
1652169350000|2022-05-10 07:55:50|736.95|733.83|735.59|732.47|736.95|733.83|735.59|732.47|0
1652169360000|2022-05-10 07:56:00|735.84|732.72|734.47|731.35|735.84|732.72|734.47|731.35|0
1652169370000|2022-05-10 07:56:10|733.72|730.6|734.47|731.35|734.6|731.48|733.72|730.6|0
1652169380000|2022-05-10 07:56:20|734.72|731.6|736.33|733.21|736.33|733.21|734.72|731.6|0
1652169390000|2022-05-10 07:56:30|735.46|732.34|735.84|732.72|736.08|732.96|735.46|732.34|0
1652169400000|2022-05-10 07:56:40|736.83|733.71|737.82|734.7|737.82|734.7|736.83|733.71|0
1652169410000|2022-05-10 07:56:50|737.44|734.32|737.94|734.82|738.19|735.07|737.44|734.32|0
1652169420000|2022-05-10 07:57:00|738.19|735.07|738.68|735.56|738.68|735.56|738.19|735.07|0
1652169430000|2022-05-10 07:57:10|738.93|735.81|738.81|735.69|738.93|735.81|738.81|735.69|0
1652169440000|2022-05-10 07:57:20|737.44|734.32|737.32|734.2|737.69|734.57|737.32|734.2|0
1652169450000|2022-05-10 07:57:30|735.34|732.22|735.84|732.72|735.84|732.72|735.34|732.22|0
1652169460000|2022-05-10 07:57:40|735.21|732.09|734.72|731.6|735.34|732.22|734.72|731.6|0
1652169470000|2022-05-10 07:57:50|734.96|731.84|736.95|733.83|736.95|733.83|734.96|731.84|0
1652169480000|2022-05-10 07:58:00|736.58|733.46|736.45|733.33|736.58|733.46|736.45|733.33|0
1652169490000|2022-05-10 07:58:10|735.95|732.83|734.84|731.72|735.95|732.83|734.6|731.48|0
1652169500000|2022-05-10 07:58:20|733.97|730.85|733.97|730.85|734.72|731.6|733.97|730.85|0
1652169510000|2022-05-10 07:58:30|733.85|730.73|733.85|730.73|733.97|730.85|733.85|730.73|0
1652169520000|2022-05-10 07:58:40|733.72|730.6|734.22|731.1|734.22|731.1|733.61|730.49|0
1652169530000|2022-05-10 07:58:50|734.72|731.6|735.34|732.22|735.46|732.34|734.72|731.6|0
1652169540000|2022-05-10 07:59:00|735.46|732.34|734.96|731.84|735.46|732.34|734.96|731.84|0
1652169550000|2022-05-10 07:59:10|734.84|731.72|733.97|730.85|734.84|731.72|733.97|730.85|0
1652169560000|2022-05-10 07:59:20|733.85|730.73|734.1|730.98|734.1|730.98|733.85|730.73|0
1652169570000|2022-05-10 07:59:30|734.22|731.1|734.72|731.6|734.72|731.6|734.22|731.1|0
1652169580000|2022-05-10 07:59:40|734.47|731.35|735.09|731.97|735.09|731.97|734.47|731.35|0
1652169590000|2022-05-10 07:59:50|736.7|733.58|737.19|734.07|737.19|734.07|736.7|733.58|0
1652169600000|2022-05-10 08:00:00|736.95|733.83|736.7|733.58|737.08|733.96|736.7|733.58|0
1652169610000|2022-05-10 08:00:10|736.95|733.83|735.71|732.59|736.95|733.83|735.21|732.09|0
1652169620000|2022-05-10 08:00:20|736.95|733.83|736.83|733.71|736.95|733.83|736.33|733.21|0
1652169630000|2022-05-10 08:00:30|737.08|733.96|737.44|734.32|737.44|734.32|736.7|733.58|0
1652169640000|2022-05-10 08:00:40|737.57|734.45|737.57|734.45|737.57|734.45|737.44|734.32|0
1652169650000|2022-05-10 08:00:50|737.94|734.82|737.57|734.45|737.94|734.82|737.32|734.2|0
1652169660000|2022-05-10 08:01:00|737.32|734.2|736.95|733.83|737.44|734.32|736.95|733.83|0
1652169670000|2022-05-10 08:01:10|737.08|733.96|735.46|732.34|737.19|734.07|735.46|732.34|0
1652169680000|2022-05-10 08:01:20|736.2|733.08|736.08|732.96|736.2|733.08|735.95|732.83|0
1652169690000|2022-05-10 08:01:30|736.7|733.58|736.45|733.33|736.83|733.71|736.45|733.33|0
1652169700000|2022-05-10 08:01:40|737.08|733.96|735.95|732.83|737.08|733.96|735.95|732.83|0
1652169710000|2022-05-10 08:01:50|735.84|732.72|735.09|731.97|735.84|732.72|734.47|731.35|0
1652169720000|2022-05-10 08:02:00|735.71|732.59|737.94|734.82|737.94|734.82|735.71|732.59|0
1652169730000|2022-05-10 08:02:10|736.95|733.83|736.95|733.83|736.95|733.83|736.83|733.71|0
1652169740000|2022-05-10 08:02:20|736.45|733.33|735.95|732.83|736.45|733.33|735.95|732.83|0
1652169750000|2022-05-10 08:02:30|736.45|733.33|737.44|734.32|737.44|734.32|736.2|733.08|0
1652169760000|2022-05-10 08:02:40|738.19|735.07|737.69|734.57|738.19|735.07|737.69|734.57|0
1652169770000|2022-05-10 08:02:50|737.94|734.82|739.18|736.06|739.18|736.06|737.94|734.82|0
1652169780000|2022-05-10 08:03:00|738.93|735.81|739.06|735.94|739.06|735.94|738.81|735.69|0
1652169790000|2022-05-10 08:03:10|738.56|735.44|737.19|734.07|738.56|735.44|737.19|734.07|0
1652169800000|2022-05-10 08:03:20|736.45|733.33|736.58|733.46|736.58|733.46|735.71|732.59|0
1652169810000|2022-05-10 08:03:30|736.7|733.58|736.45|733.33|736.7|733.58|736.45|733.33|0
1652169820000|2022-05-10 08:03:40|736.7|733.58|736.95|733.83|737.32|734.2|736.7|733.58|0
1652169830000|2022-05-10 08:03:50|737.57|734.45|737.08|733.96|737.57|734.45|737.08|733.96|0
1652169840000|2022-05-10 08:04:00|736.83|733.71|736.95|733.83|738.07|734.95|736.83|733.71|0
1652169850000|2022-05-10 08:04:10|737.32|734.2|737.69|734.57|737.69|734.57|737.19|734.07|0
1652169860000|2022-05-10 08:04:20|737.19|734.07|737.19|734.07|737.19|734.07|737.19|734.07|0
1652169870000|2022-05-10 08:04:30|736.95|733.83|736.7|733.58|736.95|733.83|736.45|733.33|0
1652169880000|2022-05-10 08:04:40|736.45|733.33|737.19|734.07|737.19|734.07|736.45|733.33|0
1652169890000|2022-05-10 08:04:50|735.71|732.59|736.2|733.08|736.2|733.08|735.71|732.59|0
1652169900000|2022-05-10 08:05:00|737.32|734.2|737.19|734.07|737.32|734.2|737.19|734.07|0
1652169910000|2022-05-10 08:05:10|737.44|734.32|738.07|734.95|738.07|734.95|737.44|734.32|0
1652169920000|2022-05-10 08:05:20|737.94|734.82|737.07|733.95|737.94|734.82|736.7|733.58|0
1652169930000|2022-05-10 08:05:30|736.7|733.58|736.2|733.08|736.7|733.58|736.2|733.08|0
1652169940000|2022-05-10 08:05:40|735.84|732.72|736.2|733.08|736.2|733.08|735.84|732.72|0
1652169950000|2022-05-10 08:05:50|736.83|733.71|737.19|734.07|737.19|734.07|736.7|733.58|0
1652169960000|2022-05-10 08:06:00|737.32|734.2|737.69|734.57|737.94|734.82|737.32|734.2|0
1652169970000|2022-05-10 08:06:10|737.44|734.32|736.45|733.33|737.44|734.32|736.45|733.33|0
1652169980000|2022-05-10 08:06:20|736.33|733.21|736.08|732.96|736.33|733.21|736.08|732.96|0
1652169990000|2022-05-10 08:06:30|736.2|733.08|735.21|732.09|736.2|733.08|735.09|731.97|0
1652170000000|2022-05-10 08:06:40|735.59|732.47|734.35|731.23|735.59|732.47|734.22|731.1|0
1652170010000|2022-05-10 08:06:50|734.72|731.6|734.96|731.84|734.96|731.84|734.72|731.6|0
1652170020000|2022-05-10 08:07:00|734.6|731.48|734.47|731.35|734.6|731.48|734.35|731.23|0
1652170030000|2022-05-10 08:07:10|733.97|730.85|733.72|730.6|733.97|730.85|733.72|730.6|0
1652170040000|2022-05-10 08:07:20|733.6|730.48|734.22|731.1|734.22|731.1|733.6|730.48|0
1652170050000|2022-05-10 08:07:30|733.97|730.85|733.6|730.48|733.97|730.85|733.6|730.48|0
1652170060000|2022-05-10 08:07:40|733.23|730.11|733.6|730.48|733.72|730.6|733.23|730.11|0
1652170070000|2022-05-10 08:07:50|733.23|730.11|732.73|729.61|733.36|730.24|732.73|729.61|0
1652170080000|2022-05-10 08:08:00|732.61|729.49|732.73|729.61|732.86|729.74|732.61|729.49|0
1652170090000|2022-05-10 08:08:10|732.61|729.49|731.99|728.87|732.61|729.49|731|727.88|0
1652170100000|2022-05-10 08:08:20|731.49|728.37|731.62|728.5|731.99|728.87|731.37|728.25|0
1652170110000|2022-05-10 08:08:30|731.49|728.37|731.49|728.37|731.49|728.37|731.49|728.37|0
1652170120000|2022-05-10 08:08:40|731.25|728.13|731.25|728.13|731.49|728.37|731.13|728.01|0
1652170130000|2022-05-10 08:08:50|731.13|728.01|731.37|728.25|731.37|728.25|731.13|728.01|0
1652170140000|2022-05-10 08:09:00|731.13|728.01|731.49|728.37|731.49|728.37|731.13|728.01|0
1652170150000|2022-05-10 08:09:10|730.88|727.76|731.49|728.37|731.49|728.37|730.88|727.76|0
1652170160000|2022-05-10 08:09:20|731.13|728.01|730.5|727.38|731.13|728.01|730.5|727.38|0
1652170170000|2022-05-10 08:09:30|730.75|727.63|730.14|727.02|730.75|727.63|730.14|727.02|0
1652170180000|2022-05-10 08:09:40|730.25|727.13|730.63|727.51|730.63|727.51|730.25|727.13|0
1652170190000|2022-05-10 08:09:50|730.38|727.26|729.89|726.77|730.38|727.26|729.89|726.77|0
1652170200000|2022-05-10 08:10:00|730.38|727.26|730.25|727.13|730.88|727.76|730.25|727.13|0
1652170210000|2022-05-10 08:10:10|730.01|726.89|730.01|726.89|730.01|726.89|729.76|726.64|0
1652170220000|2022-05-10 08:10:20|729.64|726.52|729.64|726.52|729.64|726.52|729.51|726.39|0
1652170230000|2022-05-10 08:10:30|729.39|726.27|730.63|727.51|730.63|727.51|729.39|726.27|0
1652170240000|2022-05-10 08:10:40|730.25|727.13|730.75|727.63|731|727.88|730.25|727.13|0
1652170250000|2022-05-10 08:10:50|730.5|727.38|730.5|727.38|730.75|727.63|730.5|727.38|0
1652170260000|2022-05-10 08:11:00|730.63|727.51|730.63|727.51|730.63|727.51|730.63|727.51|0
1652170270000|2022-05-10 08:11:10|730.75|727.63|731.13|728.01|731.25|728.13|730.75|727.63|0
1652170280000|2022-05-10 08:11:20|731|727.88|730.63|727.51|731|727.88|730.5|727.38|0
1652170290000|2022-05-10 08:11:30|730.5|727.38|730.25|727.13|730.5|727.38|730.01|726.89|0
1652170300000|2022-05-10 08:11:40|730.5|727.38|730.88|727.76|730.88|727.76|730.5|727.38|0
1652170310000|2022-05-10 08:11:50|730.63|727.51|730.88|727.76|730.88|727.76|730.63|727.51|0
1652170320000|2022-05-10 08:12:00|730.75|727.63|731|727.88|731|727.88|730.75|727.63|0
1652170330000|2022-05-10 08:12:10|730.88|727.76|730.75|727.63|730.88|727.76|730.75|727.63|0
1652170340000|2022-05-10 08:12:20|730.25|727.13|730.01|726.89|730.25|727.13|729.76|726.64|0
1652170350000|2022-05-10 08:12:30|729.51|726.39|729.14|726.02|729.51|726.39|728.9|725.78|0
1652170360000|2022-05-10 08:12:40|729.02|725.9|729.89|726.77|729.89|726.77|729.02|725.9|0
1652170370000|2022-05-10 08:12:50|730.5|727.38|729.89|726.77|730.5|727.38|729.89|726.77|0
1652170380000|2022-05-10 08:13:00|729.76|726.64|729.76|726.64|730.01|726.89|729.76|726.64|0
1652170390000|2022-05-10 08:13:10|729.51|726.39|729.51|726.39|729.51|726.39|729.51|726.39|0
1652170400000|2022-05-10 08:13:20|730.01|726.89|730.01|726.89|730.01|726.89|730.01|726.89|0
1652170410000|2022-05-10 08:13:30|730.14|727.02|731|727.88|731|727.88|730.14|727.02|0
1652170420000|2022-05-10 08:13:40|731.25|728.13|731.37|728.25|731.37|728.25|731.25|728.13|0
1652170430000|2022-05-10 08:13:50|732.24|729.12|731.87|728.75|732.24|729.12|731.87|728.75|0
1652170440000|2022-05-10 08:14:00|732.24|729.12|731.74|728.62|732.24|729.12|731.74|728.62|0
1652170450000|2022-05-10 08:14:10|731.25|728.13|731.49|728.37|731.74|728.62|731.25|728.13|0
1652170460000|2022-05-10 08:14:20|731|727.88|731.13|728.01|731.13|728.01|731|727.88|0
1652170470000|2022-05-10 08:14:30|731.25|728.13|732.24|729.12|732.24|729.12|731.25|728.13|0
1652170480000|2022-05-10 08:14:40|732.37|729.25|732.86|729.74|732.98|729.86|732.37|729.25|0
1652170490000|2022-05-10 08:14:50|732.73|729.61|733.72|730.6|733.72|730.6|732.73|729.61|0
1652170500000|2022-05-10 08:15:00|733.36|730.24|733.23|730.11|733.36|730.24|733.23|730.11|0
1652170510000|2022-05-10 08:15:10|732.73|729.61|731.74|728.62|732.73|729.61|731.74|728.62|0
1652170520000|2022-05-10 08:15:20|731.25|728.13|731.25|728.13|731.37|728.25|731.25|728.13|0
1652170530000|2022-05-10 08:15:30|730.63|727.51|730.63|727.51|730.75|727.63|730.25|727.13|0
1652170540000|2022-05-10 08:15:40|730.5|727.38|730.25|727.13|730.5|727.38|730.25|727.13|0
1652170550000|2022-05-10 08:15:50|730.01|726.89|730.25|727.13|730.25|727.13|730.01|726.89|0
1652170560000|2022-05-10 08:16:00|729.26|726.14|729.64|726.52|729.64|726.52|729.14|726.02|0
1652170570000|2022-05-10 08:16:10|729.26|726.14|728.9|725.78|729.26|726.14|728.9|725.78|0
1652170580000|2022-05-10 08:16:20|728.52|725.4|728.77|725.65|728.9|725.78|728.52|725.4|0
1652170590000|2022-05-10 08:16:30|728.52|725.4|728.77|725.65|729.02|725.9|728.52|725.4|0
1652170600000|2022-05-10 08:16:40|728.52|725.4|728.65|725.53|728.77|725.65|728.15|725.03|0
1652170610000|2022-05-10 08:16:50|728.27|725.15|728.52|725.4|728.52|725.4|728.27|725.15|0
1652170620000|2022-05-10 08:17:00|728.27|725.15|728.52|725.4|728.52|725.4|728.27|725.15|0
1652170630000|2022-05-10 08:17:10|728.4|725.28|728.4|725.28|728.52|725.4|728.4|725.28|0
1652170640000|2022-05-10 08:17:20|727.91|724.79|727.78|724.66|727.91|724.79|727.53|724.41|0
1652170650000|2022-05-10 08:17:30|728.02|724.9|728.27|725.15|728.27|725.15|728.02|724.9|0
1652170660000|2022-05-10 08:17:40|728.02|724.9|728.52|725.4|728.52|725.4|728.02|724.9|0
1652170670000|2022-05-10 08:17:50|729.14|726.02|728.9|725.78|729.14|726.02|728.9|725.78|0
1652170680000|2022-05-10 08:18:00|728.77|725.65|727.66|724.54|728.77|725.65|727.66|724.54|0
1652170690000|2022-05-10 08:18:10|727.53|724.41|727.78|724.66|727.78|724.66|727.53|724.41|0
1652170700000|2022-05-10 08:18:20|727.66|724.54|727.53|724.41|727.91|724.79|727.53|724.41|0
1652170710000|2022-05-10 08:18:30|727.78|724.66|727.78|724.66|727.91|724.79|727.78|724.66|0
1652170720000|2022-05-10 08:18:40|727.66|724.54|727.53|724.41|727.66|724.54|727.53|724.41|0
1652170730000|2022-05-10 08:18:50|727.78|724.66|728.52|725.4|728.52|725.4|727.78|724.66|0
1652170740000|2022-05-10 08:19:00|729.02|725.9|728.52|725.4|729.02|725.9|728.52|725.4|0
1652170750000|2022-05-10 08:19:10|728.27|725.15|728.52|725.4|728.52|725.4|728.15|725.03|0
1652170760000|2022-05-10 08:19:20|728.4|725.28|728.15|725.03|728.4|725.28|728.15|725.03|0
1652170770000|2022-05-10 08:19:30|727.53|724.41|727.78|724.66|727.78|724.66|727.53|724.41|0
1652170780000|2022-05-10 08:19:40|727.66|724.54|727.53|724.41|727.66|724.54|727.53|724.41|0
1652170790000|2022-05-10 08:19:50|727.78|724.66|727.53|724.41|727.78|724.66|727.53|724.41|0
1652170800000|2022-05-10 08:20:00|727.66|724.54|727.53|724.41|727.66|724.54|727.53|724.41|0
1652170810000|2022-05-10 08:20:10|727.78|724.66|726.29|723.17|727.78|724.66|725.55|722.43|0
1652170820000|2022-05-10 08:20:20|726.04|722.92|726.04|722.92|726.04|722.92|725.55|722.43|0
1652170830000|2022-05-10 08:20:30|725.8|722.68|726.04|722.92|726.04|722.92|725.55|722.43|0
1652170840000|2022-05-10 08:20:40|725.68|722.56|725.8|722.68|725.8|722.68|725.3|722.18|0
1652170850000|2022-05-10 08:20:50|725.55|722.43|725.18|722.06|725.55|722.43|725.18|722.06|0
1652170860000|2022-05-10 08:21:00|725.43|722.31|724.93|721.81|725.43|722.31|724.93|721.81|0
1652170870000|2022-05-10 08:21:10|725.05|721.93|725.3|722.18|725.43|722.31|725.05|721.93|0
1652170880000|2022-05-10 08:21:20|725.55|722.43|725.92|722.8|725.92|722.8|725.55|722.43|0
1652170890000|2022-05-10 08:21:30|726.04|722.92|726.54|723.42|726.67|723.55|726.04|722.92|0
1652170900000|2022-05-10 08:21:40|726.79|723.67|726.79|723.67|726.79|723.67|726.79|723.67|0
1652170910000|2022-05-10 08:21:50|727.03|723.91|727.53|724.41|727.53|724.41|727.03|723.91|0
1652170920000|2022-05-10 08:22:00|728.27|725.15|728.27|725.15|728.27|725.15|728.27|725.15|0
1652170930000|2022-05-10 08:22:10|727.91|724.79|727.78|724.66|727.91|724.79|727.78|724.66|0
1652170940000|2022-05-10 08:22:20|728.02|724.9|727.53|724.41|728.02|724.9|727.28|724.16|0
1652170950000|2022-05-10 08:22:30|727.78|724.66|727.41|724.29|727.78|724.66|727.41|724.29|0
1652170960000|2022-05-10 08:22:40|727.53|724.41|726.54|723.42|727.53|724.41|726.54|723.42|0
1652170970000|2022-05-10 08:22:50|726.67|723.55|725.05|721.93|726.67|723.55|725.05|721.93|0
1652170980000|2022-05-10 08:23:00|726.17|723.05|726.54|723.42|726.54|723.42|726.17|723.05|0
1652170990000|2022-05-10 08:23:10|726.67|723.55|726.67|723.55|726.67|723.55|726.67|723.55|0
1652171000000|2022-05-10 08:23:20|726.42|723.3|726.29|723.17|726.42|723.3|726.04|722.92|0
1652171010000|2022-05-10 08:23:30|726.17|723.05|725.92|722.8|726.29|723.17|725.92|722.8|0
1652171020000|2022-05-10 08:23:40|726.67|723.55|725.8|722.68|726.67|723.55|725.8|722.68|0
1652171030000|2022-05-10 08:23:50|725.68|722.56|725.55|722.43|725.8|722.68|725.55|722.43|0
1652171040000|2022-05-10 08:24:00|725.43|722.31|725.68|722.56|725.68|722.56|725.43|722.31|0
1652171050000|2022-05-10 08:24:10|725.8|722.68|725.68|722.56|725.8|722.68|725.68|722.56|0
1652171060000|2022-05-10 08:24:20|724.8|721.68|723.7|720.58|725.05|721.93|723.7|720.58|0
1652171070000|2022-05-10 08:24:30|723.81|720.69|724.06|720.94|724.06|720.94|723.81|720.69|0
1652171080000|2022-05-10 08:24:40|723.81|720.69|723.81|720.69|724.19|721.07|723.81|720.69|0
1652171090000|2022-05-10 08:24:50|723.94|720.82|724.06|720.94|724.31|721.19|723.94|720.82|0
1652171100000|2022-05-10 08:25:00|724.31|721.19|726.29|723.17|726.29|723.17|724.31|721.19|0
1652171110000|2022-05-10 08:25:10|725.55|722.43|725.8|722.68|725.8|722.68|725.18|722.06|0
1652171120000|2022-05-10 08:25:20|726.04|722.92|726.17|723.05|726.17|723.05|726.04|722.92|0
1652171130000|2022-05-10 08:25:30|726.42|723.3|726.29|723.17|726.42|723.3|726.29|723.17|0
1652171140000|2022-05-10 08:25:40|726.04|722.92|726.29|723.17|726.54|723.42|725.55|722.43|0
1652171150000|2022-05-10 08:25:50|726.04|722.92|726.29|723.17|726.79|723.67|726.04|722.92|0
1652171160000|2022-05-10 08:26:00|725.68|722.56|724.8|721.68|725.68|722.56|724.8|721.68|0
1652171170000|2022-05-10 08:26:10|724.69|721.57|724.56|721.44|724.8|721.68|724.56|721.44|0
1652171180000|2022-05-10 08:26:20|724.69|721.57|723.57|720.45|724.8|721.68|723.57|720.45|0
1652171190000|2022-05-10 08:26:30|723.81|720.69|723.45|720.33|723.94|720.82|723.32|720.2|0
1652171200000|2022-05-10 08:26:40|723.7|720.58|723.45|720.33|723.7|720.58|723.45|720.33|0
1652171210000|2022-05-10 08:26:50|723.32|720.2|724.06|720.94|724.06|720.94|723.2|720.08|0
1652171220000|2022-05-10 08:27:00|723.7|720.58|723.32|720.2|723.94|720.82|723.32|720.2|0
1652171230000|2022-05-10 08:27:10|723.07|719.95|722.82|719.7|723.07|719.95|722.82|719.7|0
1652171240000|2022-05-10 08:27:20|723.07|719.95|723.2|720.08|723.57|720.45|723.07|719.95|0
1652171250000|2022-05-10 08:27:30|723.07|719.95|723.32|720.2|723.32|720.2|723.07|719.95|0
1652171260000|2022-05-10 08:27:40|723.07|719.95|722.95|719.83|723.07|719.95|722.82|719.7|0
1652171270000|2022-05-10 08:27:50|722.58|719.46|721.83|718.71|722.58|719.46|721.83|718.71|0
1652171280000|2022-05-10 08:28:00|721.47|718.35|721.83|718.71|721.83|718.71|721.34|718.22|0
1652171290000|2022-05-10 08:28:10|722.33|719.21|722.58|719.46|722.58|719.46|722.33|719.21|0
1652171300000|2022-05-10 08:28:20|722.82|719.7|722.82|719.7|723.07|719.95|722.82|719.7|0
1652171310000|2022-05-10 08:28:30|722.58|719.46|722.58|719.46|722.58|719.46|722.58|719.46|0
1652171320000|2022-05-10 08:28:40|722.82|719.7|724.06|720.94|724.06|720.94|722.82|719.7|0
1652171330000|2022-05-10 08:28:50|723.81|720.69|723.81|720.69|724.19|721.07|723.81|720.69|0
1652171340000|2022-05-10 08:29:00|724.06|720.94|724.06|720.94|724.06|720.94|723.81|720.69|0
1652171350000|2022-05-10 08:29:10|723.81|720.69|723.7|720.58|723.81|720.69|723.7|720.58|0
1652171360000|2022-05-10 08:29:20|723.81|720.69|723.57|720.45|723.81|720.69|723.57|720.45|0
1652171370000|2022-05-10 08:29:30|723.94|720.82|724.06|720.94|724.06|720.94|723.94|720.82|0
1652171380000|2022-05-10 08:29:40|723.57|720.45|723.2|720.08|723.57|720.45|723.2|720.08|0
1652171390000|2022-05-10 08:29:50|723.32|720.2|722.64|719.52|723.38|720.26|722.64|719.52|0
1652171400000|2022-05-10 08:30:00|722.76|719.64|722.51|719.39|722.76|719.64|722.39|719.27|0
1652171410000|2022-05-10 08:30:10|721.9|718.78|721.27|718.15|721.9|718.78|721.27|718.15|0
1652171420000|2022-05-10 08:30:20|721.02|717.9|720.53|717.41|721.02|717.9|720.53|717.41|0
1652171430000|2022-05-10 08:30:30|720.66|717.54|720.53|717.41|720.78|717.66|720.53|717.41|0
1652171440000|2022-05-10 08:30:40|720.78|717.66|721.02|717.9|721.02|717.9|720.78|717.66|0
1652171450000|2022-05-10 08:30:50|721.27|718.15|721.52|718.4|721.77|718.65|721.27|718.15|0
1652171460000|2022-05-10 08:31:00|721.27|718.15|721.27|718.15|721.27|718.15|721.02|717.9|0
1652171470000|2022-05-10 08:31:10|721.02|717.9|721.27|718.15|721.27|718.15|720.78|717.66|0
1652171480000|2022-05-10 08:31:20|720.78|717.66|720.78|717.66|720.78|717.66|720.53|717.41|0
1652171490000|2022-05-10 08:31:30|720.53|717.41|720.78|717.66|720.78|717.66|720.53|717.41|0
1652171500000|2022-05-10 08:31:40|720.9|717.78|720.53|717.41|721.15|718.03|720.53|717.41|0
1652171510000|2022-05-10 08:31:50|720.78|717.66|720.53|717.41|720.78|717.66|720.53|717.41|0
1652171520000|2022-05-10 08:32:00|720.66|717.54|721.02|717.9|721.02|717.9|720.66|717.54|0
1652171530000|2022-05-10 08:32:10|720.78|717.66|720.53|717.41|720.78|717.66|720.53|717.41|0
1652171540000|2022-05-10 08:32:20|720.78|717.66|720.78|717.66|720.9|717.78|720.78|717.66|0
1652171550000|2022-05-10 08:32:30|720.53|717.41|720.53|717.41|720.53|717.41|720.53|717.41|0
1652171560000|2022-05-10 08:32:40|720.78|717.66|720.53|717.41|720.78|717.66|720.53|717.41|0
1652171570000|2022-05-10 08:32:50|720.78|717.66|720.3|717.9|721.02|717.9|720.3|717.66|0
1652171580000|2022-05-10 08:33:00|720.17|717.77|720.17|717.77|720.17|717.77|720.17|717.77|0
1652171590000|2022-05-10 08:33:10|720.42|718.02|720.42|718.02|720.42|718.02|720.42|718.02|0
1652171600000|2022-05-10 08:33:20|720.3|717.9|720.17|717.77|720.3|717.9|720.17|717.77|0
1652171610000|2022-05-10 08:33:30|720.42|718.02|720.42|718.02|720.42|718.02|720.42|718.02|0
1652171620000|2022-05-10 08:33:40|720.17|717.77|720.17|717.77|720.17|717.77|720.17|717.77|0
1652171630000|2022-05-10 08:33:50|720.42|718.02|720.66|718.26|720.66|718.26|720.42|718.02|0
1652171640000|2022-05-10 08:34:00|720.42|718.02|720.42|718.02|720.42|718.02|720.42|718.02|0
1652171650000|2022-05-10 08:34:10|720.54|718.14|720.66|718.26|720.66|718.26|720.54|718.14|0
1652171660000|2022-05-10 08:34:20|721.16|718.76|720.66|718.26|721.16|718.76|720.66|718.26|0
1652171670000|2022-05-10 08:34:30|720.42|718.02|720.42|718.02|720.42|718.02|720.42|718.02|0
1652171680000|2022-05-10 08:34:40|720.66|718.26|720.17|717.77|720.66|718.26|720.17|717.77|0
1652171700000|2022-05-10 08:35:00|720.42|718.02|720.66|718.26|720.66|718.26|720.17|717.77|0
1652171710000|2022-05-10 08:35:10|720.91|718.51|720.54|718.14|720.91|718.51|720.54|718.14|0
1652171720000|2022-05-10 08:35:20|720.17|717.77|720.17|717.77|720.17|717.77|720.17|717.77|0
1652171750000|2022-05-10 08:35:50|720.42|718.02|720.42|718.02|720.42|718.02|720.17|717.77|0
1652171760000|2022-05-10 08:36:00|720.17|717.77|720.66|718.26|720.66|718.26|720.17|717.77|0
1652171770000|2022-05-10 08:36:10|720.42|718.02|720.66|718.26|720.91|718.51|720.42|718.02|0
1652171780000|2022-05-10 08:36:20|720.42|718.02|720.42|718.02|720.42|718.02|720.42|718.02|0
1652171790000|2022-05-10 08:36:30|720.66|718.26|721.16|718.76|721.16|718.76|720.66|718.26|0
1652171800000|2022-05-10 08:36:40|721.29|718.89|721.65|719.25|721.9|719.5|721.29|718.89|0
1652171810000|2022-05-10 08:36:50|721.78|719.38|722.03|719.63|722.28|719.88|721.78|719.38|0
1652171820000|2022-05-10 08:37:00|721.78|719.38|721.65|719.25|721.78|719.38|721.65|719.25|0
1652171830000|2022-05-10 08:37:10|721.16|718.76|721.16|718.76|721.16|718.76|721.16|718.76|0
1652171840000|2022-05-10 08:37:20|721.41|719.01|721.29|718.89|721.41|719.01|721.29|718.89|0
1652171850000|2022-05-10 08:37:30|720.91|718.51|720.66|718.26|720.91|718.51|720.66|718.26|0
1652171860000|2022-05-10 08:37:40|720.91|718.51|720.91|718.51|720.91|718.51|720.66|718.26|0
1652171870000|2022-05-10 08:37:50|720.66|718.26|720.17|717.77|720.66|718.26|720.17|717.77|0
1652171880000|2022-05-10 08:38:00|720.42|718.02|720.42|718.02|720.66|718.26|720.42|718.02|0
1652171890000|2022-05-10 08:38:10|720.66|718.26|720.17|717.77|720.66|718.26|720.17|717.77|0
1652171930000|2022-05-10 08:38:50|720.42|718.02|720.17|717.77|720.42|718.02|720.17|717.77|0
1652171940000|2022-05-10 08:39:00|720.42|718.02|720.17|717.77|720.42|718.02|720.17|717.77|0
1652171950000|2022-05-10 08:39:10|720.66|718.26|721.16|718.76|721.16|718.76|720.66|718.26|0
1652171960000|2022-05-10 08:39:20|721.41|719.01|721.9|719.5|721.9|719.5|721.41|719.01|0
1652171970000|2022-05-10 08:39:30|722.15|719.75|720.91|718.51|722.15|719.75|720.66|718.26|0
1652171980000|2022-05-10 08:39:40|720.66|718.26|720.66|718.26|720.66|718.26|720.66|718.26|0
1652172000000|2022-05-10 08:40:00|720.91|718.51|720.91|718.51|720.91|718.51|720.91|718.51|0
1652172020000|2022-05-10 08:40:20|721.16|718.76|721.41|719.01|721.41|719.01|721.16|718.76|0
1652172030000|2022-05-10 08:40:30|721.65|719.25|721.16|718.76|721.65|719.25|721.16|718.76|0
1652172040000|2022-05-10 08:40:40|721.65|719.25|722.4|720|722.4|720|721.65|719.25|0
1652172050000|2022-05-10 08:40:50|721.65|719.25|722.4|720|722.4|720|721.65|719.25|0
1652172060000|2022-05-10 08:41:00|722.15|719.75|721.9|719.5|722.15|719.75|721.9|719.5|0
1652172070000|2022-05-10 08:41:10|722.64|720.24|723.14|720.74|723.88|721.48|722.64|720.24|0
1652172080000|2022-05-10 08:41:20|724.13|721.73|723.88|721.48|724.38|721.98|723.88|721.48|0
1652172090000|2022-05-10 08:41:30|723.64|721.24|723.39|720.99|723.64|721.24|723.39|720.99|0
1652172100000|2022-05-10 08:41:40|722.89|720.49|723.14|720.74|723.14|720.74|722.89|720.49|0
1652172110000|2022-05-10 08:41:50|723.39|720.99|723.14|720.74|723.39|720.99|722.89|720.49|0
1652172120000|2022-05-10 08:42:00|722.89|720.49|723.14|720.74|723.14|720.74|722.89|720.49|0
1652172130000|2022-05-10 08:42:10|723.39|720.99|722.89|720.49|723.39|720.99|722.89|720.49|0
1652172140000|2022-05-10 08:42:20|723.39|720.99|723.39|720.99|723.39|720.99|723.14|720.74|0
1652172150000|2022-05-10 08:42:30|723.14|720.74|723.39|720.99|723.39|720.99|723.14|720.74|0
1652172160000|2022-05-10 08:42:40|723.64|721.24|723.88|721.48|723.88|721.48|723.64|721.24|0
1652172170000|2022-05-10 08:42:50|724.13|721.73|723.88|721.48|724.13|721.73|723.76|721.36|0
1652172180000|2022-05-10 08:43:00|723.39|720.99|722.89|720.49|723.39|720.99|722.89|720.49|0
1652172190000|2022-05-10 08:43:10|723.64|721.24|723.64|721.24|723.64|721.24|723.64|721.24|0
1652172200000|2022-05-10 08:43:20|723.88|721.48|723.64|721.24|723.88|721.48|723.64|721.24|0
1652172210000|2022-05-10 08:43:30|723.52|721.12|723.39|720.99|723.52|721.12|723.14|720.74|0
1652172220000|2022-05-10 08:43:40|723.52|721.12|723.64|721.24|723.64|721.24|723.39|720.99|0
1652172230000|2022-05-10 08:43:50|723.88|721.48|723.76|721.36|723.88|721.48|723.64|721.24|0
1652172240000|2022-05-10 08:44:00|724.13|721.73|723.88|721.48|724.13|721.73|723.88|721.48|0
1652172250000|2022-05-10 08:44:10|724.01|721.61|723.88|721.48|724.01|721.61|723.88|721.48|0
1652172260000|2022-05-10 08:44:20|723.76|721.36|723.39|720.99|723.76|721.36|723.39|720.99|0
1652172270000|2022-05-10 08:44:30|723.64|721.24|723.64|721.24|723.64|721.24|723.39|720.99|0
1652172280000|2022-05-10 08:44:40|723.39|720.99|723.39|720.99|723.64|721.24|723.39|720.99|0
1652172290000|2022-05-10 08:44:50|723.52|721.12|722.89|720.49|723.52|721.12|722.89|720.49|0
1652172300000|2022-05-10 08:45:00|722.4|720|722.89|720.49|722.89|720.49|722.4|720|0
1652172310000|2022-05-10 08:45:10|722.64|720.24|722.89|720.49|722.89|720.49|722.64|720.24|0
1652172320000|2022-05-10 08:45:20|722.77|720.37|722.89|720.49|722.89|720.49|722.77|720.37|0
1652172330000|2022-05-10 08:45:30|723.39|720.99|723.39|720.99|723.39|720.99|723.14|720.74|0
1652172340000|2022-05-10 08:45:40|723.14|720.74|723.39|720.99|723.39|720.99|722.89|720.49|0
1652172350000|2022-05-10 08:45:50|723.64|721.24|723.02|720.62|723.64|721.24|723.02|720.62|0
1652172360000|2022-05-10 08:46:00|722.64|720.24|722.89|720.49|723.02|720.62|722.53|720.13|0
1652172370000|2022-05-10 08:46:10|723.02|720.62|722.89|720.49|723.14|720.74|722.89|720.49|0
1652172380000|2022-05-10 08:46:20|722.64|720.24|722.4|720|722.64|720.24|722.4|720|0
1652172390000|2022-05-10 08:46:30|721.41|719.01|722.15|719.75|722.15|719.75|721.41|719.01|0
1652172400000|2022-05-10 08:46:40|722.28|719.88|722.15|719.75|722.28|719.88|722.15|719.75|0
1652172410000|2022-05-10 08:46:50|721.9|719.5|722.28|719.88|722.64|720.24|721.9|719.5|0
1652172420000|2022-05-10 08:47:00|722.03|719.63|722.03|719.63|722.03|719.63|721.9|719.5|0
1652172430000|2022-05-10 08:47:10|721.78|719.38|721.41|719.01|721.9|719.5|721.41|719.01|0
1652172440000|2022-05-10 08:47:20|721.16|718.76|721.04|718.64|721.16|718.76|721.04|718.64|0
1652172450000|2022-05-10 08:47:30|721.16|718.76|721.16|718.76|721.16|718.76|721.16|718.76|0
1652172460000|2022-05-10 08:47:40|721.78|719.38|721.65|719.25|721.78|719.38|721.65|719.25|0
1652172470000|2022-05-10 08:47:50|721.16|718.76|721.04|718.64|721.16|718.76|721.04|718.64|0
1652172480000|2022-05-10 08:48:00|721.16|718.76|720.54|718.14|721.16|718.76|720.54|718.14|0
1652172490000|2022-05-10 08:48:10|720.3|717.9|720.17|717.77|720.41|718.01|720.17|717.77|0
1652172500000|2022-05-10 08:48:20|720.41|718.01|720.17|717.77|720.41|718.01|720.17|717.77|0
1652172520000|2022-05-10 08:48:40|720.66|718.26|721.16|718.76|721.16|718.76|720.66|718.26|0
1652172530000|2022-05-10 08:48:50|721.29|718.89|721.41|719.01|721.41|719.01|721.29|718.89|0
1652172540000|2022-05-10 08:49:00|721.29|718.89|721.29|718.89|721.29|718.89|721.16|718.76|0
1652172550000|2022-05-10 08:49:10|720.91|718.51|720.66|718.26|720.91|718.51|720.66|718.26|0
1652172560000|2022-05-10 08:49:20|720.91|718.51|721.04|718.64|721.04|718.64|720.91|718.51|0
1652172570000|2022-05-10 08:49:30|721.16|718.76|721.16|718.76|721.41|719.01|721.16|718.76|0
1652172580000|2022-05-10 08:49:40|721.04|718.64|721.16|718.76|721.16|718.76|721.04|718.64|0
1652172590000|2022-05-10 08:49:50|721.41|719.01|721.41|719.01|721.41|719.01|721.41|719.01|0
1652172600000|2022-05-10 08:50:00|721.53|719.13|721.29|718.89|721.53|719.13|721.29|718.89|0
1652172610000|2022-05-10 08:50:10|721.41|719.01|720.91|718.51|721.41|719.01|720.91|718.51|0
1652172620000|2022-05-10 08:50:20|721.04|718.64|721.16|718.76|721.16|718.76|721.04|718.64|0
1652172630000|2022-05-10 08:50:30|721.41|719.01|720.91|718.51|721.41|719.01|720.91|718.51|0
1652172640000|2022-05-10 08:50:40|720.41|718.01|720.66|718.26|720.66|718.26|720.3|717.9|0
1652172650000|2022-05-10 08:50:50|720.91|718.51|721.41|719.01|721.41|719.01|720.91|718.51|0
1652172660000|2022-05-10 08:51:00|721.9|719.5|721.78|719.38|721.9|719.5|721.78|719.38|0
1652172670000|2022-05-10 08:51:10|721.9|719.5|721.41|719.01|721.9|719.5|721.16|718.76|0
1652172680000|2022-05-10 08:51:20|721.29|718.89|721.65|719.25|721.65|719.25|721.29|718.89|0
1652172690000|2022-05-10 08:51:30|721.53|719.13|721.9|719.5|721.9|719.5|721.41|719.01|0
1652172700000|2022-05-10 08:51:40|721.78|719.38|721.65|719.25|721.78|719.38|721.65|719.25|0
1652172710000|2022-05-10 08:51:50|721.9|719.5|721.65|719.25|721.9|719.5|721.65|719.25|0
1652172720000|2022-05-10 08:52:00|721.16|718.76|720.91|718.51|721.16|718.76|720.91|718.51|0
1652172730000|2022-05-10 08:52:10|720.66|718.26|720.66|718.26|720.66|718.26|720.66|718.26|0
1652172740000|2022-05-10 08:52:20|720.79|718.39|721.65|719.25|721.65|719.25|720.66|718.26|0
1652172750000|2022-05-10 08:52:30|721.41|719.01|721.65|719.25|721.9|719.5|721.41|719.01|0
1652172760000|2022-05-10 08:52:40|721.9|719.5|722.15|719.75|722.15|719.75|721.9|719.5|0
1652172770000|2022-05-10 08:52:50|722.4|720|721.9|719.5|722.4|720|721.65|719.25|0
1652172780000|2022-05-10 08:53:00|721.65|719.25|721.65|719.25|721.65|719.25|721.65|719.25|0
1652172790000|2022-05-10 08:53:10|721.41|719.01|721.29|718.89|721.41|719.01|721.29|718.89|0
1652172800000|2022-05-10 08:53:20|721.41|719.01|721.41|719.01|721.41|719.01|721.41|719.01|0
1652172810000|2022-05-10 08:53:30|721.16|718.76|721.53|719.13|721.53|719.13|721.16|718.76|0
1652172820000|2022-05-10 08:53:40|721.65|719.25|721.9|719.5|721.9|719.5|721.65|719.25|0
1652172830000|2022-05-10 08:53:50|722.03|719.63|721.9|719.5|722.03|719.63|721.9|719.5|0
1652172840000|2022-05-10 08:54:00|722.64|720.24|723.02|720.62|723.39|720.99|722.64|720.24|0
1652172850000|2022-05-10 08:54:10|723.14|720.74|723.14|720.74|723.14|720.74|723.14|720.74|0
1652172860000|2022-05-10 08:54:20|722.89|720.49|723.14|720.74|723.14|720.74|722.89|720.49|0
1652172870000|2022-05-10 08:54:30|723.02|720.62|722.64|720.24|723.14|720.74|722.64|720.24|0
1652172880000|2022-05-10 08:54:40|722.89|720.49|723.14|720.74|723.14|720.74|722.89|720.49|0
1652172890000|2022-05-10 08:54:50|723.27|720.87|724.13|721.73|724.13|721.73|723.14|720.74|0
1652172900000|2022-05-10 08:55:00|724.26|721.86|723.39|720.99|724.26|721.86|723.14|720.74|0
1652172910000|2022-05-10 08:55:10|723.02|720.62|723.14|720.74|723.14|720.74|723.02|720.62|0
1652172920000|2022-05-10 08:55:20|723.02|720.62|722.64|720.24|723.14|720.74|722.64|720.24|0
1652172930000|2022-05-10 08:55:30|722.52|720.12|722.64|720.24|722.64|720.24|722.52|720.12|0
1652172940000|2022-05-10 08:55:40|722.15|719.75|722.4|720|722.4|720|722.15|719.75|0
1652172950000|2022-05-10 08:55:50|722.64|720.24|722.4|720|722.64|720.24|722.4|720|0
1652172960000|2022-05-10 08:56:00|722.64|720.24|722.89|720.49|722.89|720.49|722.64|720.24|0
1652172970000|2022-05-10 08:56:10|723.14|720.74|723.14|720.74|723.14|720.74|723.02|720.62|0
1652172980000|2022-05-10 08:56:20|723.02|720.62|723.27|720.87|723.27|720.87|722.89|720.49|0
1652172990000|2022-05-10 08:56:30|723.39|720.99|723.27|720.87|723.39|720.99|723.27|720.87|0
1652173000000|2022-05-10 08:56:40|723.63|721.23|723.39|720.99|723.63|721.23|723.14|720.74|0
1652173010000|2022-05-10 08:56:50|723.63|721.23|723.88|721.48|723.88|721.48|723.63|721.23|0
1652173020000|2022-05-10 08:57:00|724.13|721.73|724.13|721.73|724.13|721.73|724.13|721.73|0
1652173030000|2022-05-10 08:57:10|723.88|721.48|724.38|721.98|724.38|721.98|723.88|721.48|0
1652173040000|2022-05-10 08:57:20|724.13|721.73|723.63|721.23|724.13|721.73|723.63|721.23|0
1652173050000|2022-05-10 08:57:30|723.76|721.36|723.76|721.36|723.88|721.48|723.76|721.36|0
1652173060000|2022-05-10 08:57:40|723.88|721.48|723.63|721.23|723.88|721.48|723.63|721.23|0
1652173070000|2022-05-10 08:57:50|723.52|721.12|722.89|720.49|723.52|721.12|722.89|720.49|0
1652173080000|2022-05-10 08:58:00|723.14|720.74|722.89|720.49|723.14|720.74|722.64|720.24|0
1652173090000|2022-05-10 08:58:10|722.4|720|722.15|719.75|722.4|720|722.03|719.63|0
1652173100000|2022-05-10 08:58:20|722.4|720|722.03|719.63|722.4|720|722.03|719.63|0
1652173110000|2022-05-10 08:58:30|721.9|719.5|722.03|719.63|722.15|719.75|721.9|719.5|0
1652173120000|2022-05-10 08:58:40|721.65|719.25|722.28|719.88|722.4|720|721.65|719.25|0
1652173130000|2022-05-10 08:58:50|721.9|719.5|720.91|718.51|721.9|719.5|720.91|718.51|0
1652173140000|2022-05-10 08:59:00|721.41|719.01|721.41|719.01|721.41|719.01|721.16|718.76|0
1652173150000|2022-05-10 08:59:10|720.91|718.51|721.65|719.25|721.65|719.25|720.91|718.51|0
1652173160000|2022-05-10 08:59:20|721.53|719.13|721.65|719.25|721.65|719.25|721.53|719.13|0
1652173170000|2022-05-10 08:59:30|721.9|719.5|721.65|719.25|721.9|719.5|721.65|719.25|0
1652173180000|2022-05-10 08:59:40|721.78|719.38|721.53|719.13|721.78|719.38|721.41|719.01|0
1652173190000|2022-05-10 08:59:50|721.41|719.01|721.65|719.25|721.65|719.25|721.41|719.01|0
1652173200000|2022-05-10 09:00:00|721.53|719.13|721.29|718.89|721.53|719.13|721.29|718.89|0
1652173210000|2022-05-10 09:00:10|721.16|718.76|721.65|719.25|721.65|719.25|721.16|718.76|0
1652173220000|2022-05-10 09:00:20|721.4|719|721.4|719|721.4|719|721.29|718.89|0
1652173230000|2022-05-10 09:00:30|721.16|718.76|721.53|719.13|721.53|719.13|721.16|718.76|0
1652173240000|2022-05-10 09:00:40|721.4|719|721.65|719.25|721.65|719.25|721.4|719|0
1652173250000|2022-05-10 09:00:50|722.15|719.75|721.9|719.5|722.15|719.75|721.9|719.5|0
1652173260000|2022-05-10 09:01:00|721.65|719.25|721.29|718.89|721.65|719.25|721.29|718.89|0
1652173270000|2022-05-10 09:01:10|721.16|718.76|721.16|718.76|721.16|718.76|721.16|718.76|0
1652173280000|2022-05-10 09:01:20|720.54|718.14|720.66|718.26|720.66|718.26|720.54|718.14|0
1652173290000|2022-05-10 09:01:30|720.79|718.39|721.04|718.64|721.16|718.76|720.79|718.39|0
1652173300000|2022-05-10 09:01:40|721.16|718.76|721.16|718.76|721.16|718.76|720.91|718.51|0
1652173310000|2022-05-10 09:01:50|720.91|718.51|721.53|719.13|721.9|719.5|720.91|718.51|0
1652173320000|2022-05-10 09:02:00|721.04|718.64|721.04|718.64|721.16|718.76|721.04|718.64|0
1652173330000|2022-05-10 09:02:10|720.91|718.51|720.79|718.39|721.16|718.76|720.79|718.39|0
1652173340000|2022-05-10 09:02:20|720.91|718.51|721.16|718.76|721.16|718.76|720.91|718.51|0
1652173350000|2022-05-10 09:02:30|721.4|719|721.4|719|721.4|719|721.16|718.76|0
1652173360000|2022-05-10 09:02:40|721.65|719.25|721.29|718.89|721.65|719.25|721.29|718.89|0
1652173370000|2022-05-10 09:02:50|721.04|718.64|720.91|718.51|721.04|718.64|720.91|718.51|0
1652173390000|2022-05-10 09:03:10|720.41|718.01|720.66|718.26|720.66|718.26|720.41|718.01|0
1652173400000|2022-05-10 09:03:20|720.91|718.51|720.66|718.26|720.91|718.51|720.66|718.26|0
1652173410000|2022-05-10 09:03:30|720.54|718.14|720.41|718.01|720.66|718.26|720.41|718.01|0
1652173420000|2022-05-10 09:03:40|720.3|717.9|720.41|718.01|720.41|718.01|720.3|717.9|0
1652173430000|2022-05-10 09:03:50|720.66|718.26|721.16|718.76|721.16|718.76|720.54|718.14|0
1652173440000|2022-05-10 09:04:00|721.4|719|721.65|719.25|721.9|719.5|721.4|719|0
1652173450000|2022-05-10 09:04:10|721.4|719|721.9|719.5|721.9|719.5|721.4|719|0
1652173460000|2022-05-10 09:04:20|722.4|720|723.39|720.99|723.39|720.99|722.4|720|0
1652173470000|2022-05-10 09:04:30|723.27|720.87|723.14|720.74|723.27|720.87|723.14|720.74|0
1652173480000|2022-05-10 09:04:40|723.02|720.62|722.89|720.49|723.02|720.62|722.89|720.49|0
1652173490000|2022-05-10 09:04:50|722.15|719.75|721.78|719.38|722.15|719.75|721.78|719.38|0
1652173500000|2022-05-10 09:05:00|721.9|719.5|721.65|719.25|721.9|719.5|721.65|719.25|0
1652173510000|2022-05-10 09:05:10|721.4|719|721.65|719.25|721.65|719.25|721.4|719|0
1652173520000|2022-05-10 09:05:20|721.4|719|722.03|719.63|722.03|719.63|721.4|719|0
1652173530000|2022-05-10 09:05:30|721.9|719.5|721.29|718.89|721.9|719.5|721.29|718.89|0
1652173540000|2022-05-10 09:05:40|721.53|719.13|721.53|719.13|721.53|719.13|721.4|719|0
1652173550000|2022-05-10 09:05:50|721.65|719.25|721.65|719.25|721.65|719.25|721.53|719.13|0
1652173560000|2022-05-10 09:06:00|721.9|719.5|721.65|719.25|721.9|719.5|721.65|719.25|0
1652173570000|2022-05-10 09:06:10|721.78|719.38|721.4|719|721.78|719.38|721.4|719|0
1652173580000|2022-05-10 09:06:20|721.65|719.25|721.16|718.76|721.65|719.25|721.16|718.76|0
1652173590000|2022-05-10 09:06:30|721.4|719|721.65|719.25|721.65|719.25|721.4|719|0
1652173600000|2022-05-10 09:06:40|721.53|719.13|721.65|719.25|721.9|719.5|721.53|719.13|0
1652173610000|2022-05-10 09:06:50|721.4|719|721.65|719.25|721.65|719.25|721.4|719|0
1652173620000|2022-05-10 09:07:00|721.9|719.5|721.4|719|721.9|719.5|721.4|719|0
1652173630000|2022-05-10 09:07:10|721.16|718.76|720.79|718.39|721.16|718.76|720.66|718.26|0
1652173640000|2022-05-10 09:07:20|720.91|718.51|721.4|719|721.4|719|720.91|718.51|0
1652173650000|2022-05-10 09:07:30|721.16|718.76|721.16|718.76|721.16|718.76|721.16|718.76|0
1652173660000|2022-05-10 09:07:40|720.91|718.51|720.17|717.77|720.91|718.51|720.17|717.77|0
1652173670000|2022-05-10 09:07:50|720.41|718.01|720.66|718.26|720.66|718.26|720.41|718.01|0
1652173680000|2022-05-10 09:08:00|720.41|718.01|720.17|717.77|720.41|718.01|720.17|717.77|0
1652173690000|2022-05-10 09:08:10|720.41|718.01|720.66|718.26|720.66|718.26|720.41|718.01|0
1652173700000|2022-05-10 09:08:20|720.54|718.14|720.66|718.26|720.91|718.51|720.54|718.14|0
1652173710000|2022-05-10 09:08:30|720.41|718.01|720.66|718.26|720.66|718.26|720.41|718.01|0
1652173720000|2022-05-10 09:08:40|720.41|718.01|720.17|717.77|720.41|718.01|720.17|717.77|0
1652173730000|2022-05-10 09:08:50|720.41|718.01|720.29|717.89|720.41|718.01|720.29|717.89|0
1652173740000|2022-05-10 09:09:00|720.66|718.26|720.17|717.77|720.66|718.26|720.17|717.77|0
1652173750000|2022-05-10 09:09:10|720.29|717.89|720.17|717.77|720.29|717.89|720.17|717.77|0
1652173780000|2022-05-10 09:09:40|720.41|718.01|720.41|718.01|720.41|718.01|720.41|718.01|0
1652173790000|2022-05-10 09:09:50|720.29|717.89|720.17|717.77|720.29|717.89|720.17|717.77|0
1652173800000|2022-05-10 09:10:00|717.94|715.54|719.18|716.78|719.18|716.78|717.69|715.29|0
1652173810000|2022-05-10 09:10:10|718.93|716.53|718.56|716.16|718.93|716.53|718.43|716.03|0
1652173820000|2022-05-10 09:10:20|718.43|716.03|718.68|716.28|718.68|716.28|718.43|716.03|0
1652173830000|2022-05-10 09:10:30|719.18|716.78|719.67|717.27|719.67|717.27|719.18|716.78|0
1652173840000|2022-05-10 09:10:40|719.42|717.02|719.3|716.9|719.67|717.27|719.3|716.9|0
1652173850000|2022-05-10 09:10:50|719.18|716.78|719.18|716.78|719.42|717.02|719.18|716.78|0
1652173860000|2022-05-10 09:11:00|719.42|717.02|719.18|716.78|719.42|717.02|719.18|716.78|0
1652173870000|2022-05-10 09:11:10|719.42|717.02|719.18|716.78|719.42|717.02|719.18|716.78|0
1652173880000|2022-05-10 09:11:20|719.42|717.02|718.43|716.03|719.42|717.02|718.43|716.03|0
1652173890000|2022-05-10 09:11:30|718.18|715.78|717.94|715.54|718.18|715.78|717.94|715.54|0
1652173900000|2022-05-10 09:11:40|718.43|716.03|718.43|716.03|718.43|716.03|718.31|715.91|0
1652173910000|2022-05-10 09:11:50|718.18|715.78|718.18|715.78|718.31|715.91|718.18|715.78|0
1652173930000|2022-05-10 09:12:10|718.43|716.03|719.06|716.66|719.06|716.66|718.43|716.03|0
1652173940000|2022-05-10 09:12:20|718.93|716.53|719.67|717.27|719.67|717.27|718.93|716.53|0
1652173950000|2022-05-10 09:12:30|719.42|717.02|719.42|717.02|719.42|717.02|719.42|717.02|0
1652173960000|2022-05-10 09:12:40|718.93|716.53|718.93|716.53|718.93|716.53|718.93|716.53|0
1652173970000|2022-05-10 09:12:50|718.68|716.28|719.18|716.78|719.18|716.78|718.68|716.28|0
1652173980000|2022-05-10 09:13:00|718.93|716.53|718.93|716.53|718.93|716.53|718.93|716.53|0
1652173990000|2022-05-10 09:13:10|719.18|716.78|718.56|716.16|719.18|716.78|718.56|716.16|0
1652174000000|2022-05-10 09:13:20|718.68|716.28|718.93|716.53|718.93|716.53|718.43|716.03|0
1652174010000|2022-05-10 09:13:30|718.68|716.28|718.43|716.03|718.68|716.28|718.43|716.03|0
1652174020000|2022-05-10 09:13:40|718.18|715.78|718.18|715.78|718.18|715.78|718.18|715.78|0
1652174030000|2022-05-10 09:13:50|718.43|716.03|718.68|716.28|718.68|716.28|718.18|715.78|0
1652174040000|2022-05-10 09:14:00|718.56|716.16|718.93|716.53|718.93|716.53|718.56|716.16|0
1652174050000|2022-05-10 09:14:10|718.81|716.41|718.68|716.28|718.93|716.53|718.68|716.28|0
1652174060000|2022-05-10 09:14:20|718.43|716.03|717.82|715.42|718.43|716.03|717.82|715.42|0
1652174070000|2022-05-10 09:14:30|717.57|715.17|717.69|715.29|717.69|715.29|717.57|715.17|0
1652174080000|2022-05-10 09:14:40|717.44|715.04|717.94|715.54|717.94|715.54|717.44|715.04|0
1652174090000|2022-05-10 09:14:50|717.69|715.29|717.57|715.17|717.69|715.29|717.44|715.04|0
1652174100000|2022-05-10 09:15:00|717.69|715.29|717.44|715.04|717.69|715.29|717.44|715.04|0
1652174110000|2022-05-10 09:15:10|717.19|714.79|717.44|715.04|717.44|715.04|717.19|714.79|0
1652174120000|2022-05-10 09:15:20|717.69|715.29|718.18|715.78|718.18|715.78|717.44|715.04|0
1652174130000|2022-05-10 09:15:30|717.94|715.54|718.18|715.78|718.18|715.78|717.94|715.54|0
1652174140000|2022-05-10 09:15:40|718.31|715.91|718.18|715.78|718.43|716.03|718.18|715.78|0
1652174150000|2022-05-10 09:15:50|718.43|716.03|718.56|716.16|718.56|716.16|718.43|716.03|0
1652174160000|2022-05-10 09:16:00|718.43|716.03|718.68|716.28|718.68|716.28|718.43|716.03|0
1652174170000|2022-05-10 09:16:10|718.43|716.03|718.18|715.78|718.43|716.03|718.18|715.78|0
1652174180000|2022-05-10 09:16:20|718.43|716.03|718.68|716.28|718.68|716.28|718.43|716.03|0
1652174190000|2022-05-10 09:16:30|718.43|716.03|718.43|716.03|718.56|716.16|718.43|716.03|0
1652174200000|2022-05-10 09:16:40|718.68|716.28|718.68|716.28|718.68|716.28|718.56|716.16|0
1652174220000|2022-05-10 09:17:00|718.18|715.78|718.31|715.91|718.43|716.03|718.18|715.78|0
1652174230000|2022-05-10 09:17:10|718.43|716.03|718.18|715.78|718.43|716.03|718.18|715.78|0
1652174250000|2022-05-10 09:17:30|718.31|715.91|718.43|716.03|718.43|716.03|718.18|715.78|0
1652174270000|2022-05-10 09:17:50|718.31|715.91|718.31|715.91|718.43|716.03|718.31|715.91|0
1652174280000|2022-05-10 09:18:00|718.43|716.03|718.18|715.78|718.43|716.03|718.18|715.78|0
1652174290000|2022-05-10 09:18:10|718.68|716.28|718.68|716.28|718.68|716.28|718.68|716.28|0
1652174300000|2022-05-10 09:18:20|718.93|716.53|719.42|717.02|719.42|717.02|718.93|716.53|0
1652174310000|2022-05-10 09:18:30|719.92|717.52|719.92|717.52|720.17|717.77|719.92|717.52|0
1652174320000|2022-05-10 09:18:40|719.67|717.27|720.41|718.01|720.41|718.01|719.67|717.27|0
1652174330000|2022-05-10 09:18:50|720.66|718.26|720.91|718.51|720.91|718.51|720.54|718.14|0
1652174340000|2022-05-10 09:19:00|720.66|718.26|720.66|718.26|720.66|718.26|720.66|718.26|0
1652174350000|2022-05-10 09:19:10|720.91|718.51|720.66|718.26|720.91|718.51|720.66|718.26|0
1652174360000|2022-05-10 09:19:20|720.91|718.51|721.4|719|721.4|719|720.91|718.51|0
1652174370000|2022-05-10 09:19:30|721.28|718.88|721.04|718.64|721.28|718.88|721.04|718.64|0
1652174380000|2022-05-10 09:19:40|721.16|718.76|721.4|719|721.4|719|721.16|718.76|0
1652174390000|2022-05-10 09:19:50|721.65|719.25|721.16|718.76|721.9|719.5|721.16|718.76|0
1652174410000|2022-05-10 09:20:10|721.4|719|722.39|719.99|722.39|719.99|721.4|719|0
1652174420000|2022-05-10 09:20:20|722.64|720.24|723.14|720.74|723.14|720.74|722.64|720.24|0
1652174430000|2022-05-10 09:20:30|722.89|720.49|722.77|720.37|723.39|720.99|722.77|720.37|0
1652174440000|2022-05-10 09:20:40|722.89|720.49|722.28|719.88|722.89|720.49|722.28|719.88|0
1652174450000|2022-05-10 09:20:50|722.39|719.99|722.52|720.12|722.64|720.24|722.39|719.99|0
1652174460000|2022-05-10 09:21:00|722.39|719.99|721.9|719.5|722.39|719.99|721.9|719.5|0
1652174470000|2022-05-10 09:21:10|722.03|719.63|722.15|719.75|722.15|719.75|722.03|719.63|0
1652174480000|2022-05-10 09:21:20|722.03|719.63|721.9|719.5|722.03|719.63|721.9|719.5|0
1652174490000|2022-05-10 09:21:30|721.65|719.25|722.39|719.99|722.39|719.99|721.65|719.25|0
1652174500000|2022-05-10 09:21:40|722.64|720.24|722.15|719.75|722.64|720.24|722.15|719.75|0
1652174510000|2022-05-10 09:21:50|721.78|719.38|721.4|719|721.78|719.38|721.4|719|0
1652174520000|2022-05-10 09:22:00|721.53|719.13|721.28|718.88|721.65|719.25|721.28|718.88|0
1652174530000|2022-05-10 09:22:10|721.53|719.13|722.03|719.63|722.03|719.63|721.53|719.13|0
1652174540000|2022-05-10 09:22:20|722.15|719.75|722.15|719.75|722.15|719.75|721.9|719.5|0
1652174550000|2022-05-10 09:22:30|721.9|719.5|721.9|719.5|721.9|719.5|721.9|719.5|0
1652174560000|2022-05-10 09:22:40|722.03|719.63|721.65|719.25|722.03|719.63|721.65|719.25|0
1652174570000|2022-05-10 09:22:50|721.16|718.76|721.4|719|721.4|719|721.16|718.76|0
1652174580000|2022-05-10 09:23:00|721.16|718.76|721.04|718.64|721.16|718.76|720.91|718.51|0
1652174590000|2022-05-10 09:23:10|720.91|718.51|720.91|718.51|721.16|718.76|720.91|718.51|0
1652174600000|2022-05-10 09:23:20|721.16|718.76|721.4|719|721.4|719|721.16|718.76|0
1652174610000|2022-05-10 09:23:30|721.53|719.13|720.91|718.51|721.53|719.13|720.91|718.51|0
1652174620000|2022-05-10 09:23:40|720.41|718.01|720.17|717.77|720.41|718.01|720.17|717.77|0
1652174630000|2022-05-10 09:23:50|719.92|717.52|719.8|717.4|719.92|717.52|719.67|717.27|0
1652174640000|2022-05-10 09:24:00|719.42|717.02|720.91|718.51|720.91|718.51|719.42|717.02|0
1652174650000|2022-05-10 09:24:10|721.28|718.88|721.53|719.13|721.65|719.25|721.28|718.88|0
1652174660000|2022-05-10 09:24:20|722.28|719.88|722.39|719.99|722.52|720.12|722.28|719.88|0
1652174670000|2022-05-10 09:24:30|722.28|719.88|722.15|719.75|722.28|719.88|722.15|719.75|0
1652174680000|2022-05-10 09:24:40|722.03|719.63|722.03|719.63|722.15|719.75|722.03|719.63|0
1652174690000|2022-05-10 09:24:50|722.15|719.75|722.28|719.88|722.52|720.12|722.15|719.75|0
1652174700000|2022-05-10 09:25:00|722.39|719.99|721.9|719.5|722.39|719.99|721.9|719.5|0
1652174710000|2022-05-10 09:25:10|722.15|719.75|722.15|719.75|722.15|719.75|722.15|719.75|0
1652174720000|2022-05-10 09:25:20|722.28|719.88|722.52|720.12|722.52|720.12|722.28|719.88|0
1652174730000|2022-05-10 09:25:30|722.28|719.88|722.28|719.88|722.39|719.99|722.28|719.88|0
1652174740000|2022-05-10 09:25:40|721.65|719.25|721.9|719.5|722.03|719.63|721.65|719.25|0
1652174750000|2022-05-10 09:25:50|722.03|719.63|722.28|719.88|722.28|719.88|722.03|719.63|0
1652174760000|2022-05-10 09:26:00|722.15|719.75|722.28|719.88|722.28|719.88|722.15|719.75|0
1652174770000|2022-05-10 09:26:10|722.15|719.75|722.39|719.99|722.64|720.24|722.15|719.75|0
1652174780000|2022-05-10 09:26:20|722.52|720.12|722.89|720.49|722.89|720.49|722.52|720.12|0
1652174800000|2022-05-10 09:26:40|723.14|720.74|723.14|720.74|723.14|720.74|723.14|720.74|0
1652174810000|2022-05-10 09:26:50|723.27|720.87|723.14|720.74|723.27|720.87|723.14|720.74|0
1652174820000|2022-05-10 09:27:00|722.64|720.24|723.27|720.87|723.27|720.87|722.64|720.24|0
1652174830000|2022-05-10 09:27:10|723.39|720.99|723.51|721.11|723.51|721.11|723.39|720.99|0
1652174840000|2022-05-10 09:27:20|723.14|720.74|723.14|720.74|723.14|720.74|722.89|720.49|0
1652174850000|2022-05-10 09:27:30|722.64|720.24|722.64|720.24|722.64|720.24|722.52|720.12|0
1652174860000|2022-05-10 09:27:40|722.39|719.99|722.77|720.37|722.77|720.37|722.39|719.99|0
1652174870000|2022-05-10 09:27:50|723.14|720.74|723.14|720.74|723.14|720.74|723.14|720.74|0
1652174880000|2022-05-10 09:28:00|723.27|720.87|722.89|720.49|723.27|720.87|722.89|720.49|0
1652174890000|2022-05-10 09:28:10|723.02|720.62|722.89|720.49|723.02|720.62|722.89|720.49|0
1652174900000|2022-05-10 09:28:20|723.02|720.62|722.89|720.49|723.02|720.62|722.89|720.49|0
1652174910000|2022-05-10 09:28:30|723.02|720.62|722.89|720.49|723.02|720.62|722.89|720.49|0
1652174920000|2022-05-10 09:28:40|722.64|720.24|722.39|719.99|722.64|720.24|722.39|719.99|0
1652174930000|2022-05-10 09:28:50|721.9|719.5|721.9|719.5|721.9|719.5|721.9|719.5|0
1652174940000|2022-05-10 09:29:00|722.15|719.75|722.28|719.88|722.39|719.99|722.15|719.75|0
1652174950000|2022-05-10 09:29:10|722.39|719.99|722.15|719.75|722.39|719.99|722.15|719.75|0
1652174960000|2022-05-10 09:29:20|722.39|719.99|723.14|720.74|723.14|720.74|722.39|719.99|0
1652174970000|2022-05-10 09:29:30|723.39|720.99|723.63|721.23|723.63|721.23|723.14|720.74|0
1652174980000|2022-05-10 09:29:40|723.88|721.48|724.13|721.73|724.13|721.73|723.88|721.48|0
1652174990000|2022-05-10 09:29:50|723.88|721.48|723.51|721.11|723.88|721.48|723.14|720.74|0
1652175000000|2022-05-10 09:30:00|723.38|720.98|722.39|719.99|723.38|720.98|722.39|719.99|0
1652175010000|2022-05-10 09:30:10|722.89|720.49|723.14|720.74|723.14|720.74|722.64|720.24|0
1652175020000|2022-05-10 09:30:20|722.39|719.99|721.9|719.5|722.39|719.99|721.9|719.5|0
1652175030000|2022-05-10 09:30:30|722.03|719.63|722.03|719.63|722.15|719.75|721.9|719.5|0
1652175040000|2022-05-10 09:30:40|722.15|719.75|722.15|719.75|722.39|719.99|722.15|719.75|0
1652175060000|2022-05-10 09:31:00|722.28|719.88|722.39|719.99|722.39|719.99|721.9|719.5|0
1652175070000|2022-05-10 09:31:10|722.52|720.12|722.52|720.12|722.64|720.24|722.52|720.12|0
1652175090000|2022-05-10 09:31:30|722.39|719.99|722.64|720.24|722.64|720.24|722.39|719.99|0
1652175100000|2022-05-10 09:31:40|722.52|720.12|722.15|719.75|722.64|720.24|722.15|719.75|0
1652175110000|2022-05-10 09:31:50|722.39|719.99|722.15|719.75|722.39|719.99|722.15|719.75|0
1652175120000|2022-05-10 09:32:00|722.27|719.87|722.39|719.99|722.39|719.99|722.27|719.87|0
1652175130000|2022-05-10 09:32:10|722.15|719.75|722.27|719.87|722.27|719.87|721.9|719.5|0
1652175140000|2022-05-10 09:32:20|722.64|720.24|722.64|720.24|722.64|720.24|722.64|720.24|0
1652175150000|2022-05-10 09:32:30|722.39|719.99|722.52|720.12|722.52|720.12|722.39|719.99|0
1652175160000|2022-05-10 09:32:40|722.39|719.99|722.15|719.75|722.39|719.99|722.15|719.75|0
1652175170000|2022-05-10 09:32:50|722.03|719.63|721.65|719.25|722.03|719.63|721.65|719.25|0
1652175180000|2022-05-10 09:33:00|721.9|719.5|721.65|719.25|721.9|719.5|721.65|719.25|0
1652175190000|2022-05-10 09:33:10|721.28|718.88|721.9|719.5|721.9|719.5|721.28|718.88|0
1652175200000|2022-05-10 09:33:20|721.65|719.25|721.4|719|721.65|719.25|721.28|718.88|0
1652175210000|2022-05-10 09:33:30|721.16|718.76|720.79|718.39|721.16|718.76|720.79|718.39|0
1652175220000|2022-05-10 09:33:40|720.66|718.26|721.4|719|721.4|719|720.66|718.26|0
1652175230000|2022-05-10 09:33:50|721.16|718.76|721.16|718.76|721.16|718.76|720.91|718.51|0
1652175240000|2022-05-10 09:34:00|720.54|718.14|720.91|718.51|720.91|718.51|720.54|718.14|0
1652175250000|2022-05-10 09:34:10|720.66|718.26|720.79|718.39|720.91|718.51|720.66|718.26|0
1652175260000|2022-05-10 09:34:20|720.66|718.26|720.66|718.26|720.66|718.26|720.66|718.26|0
1652175270000|2022-05-10 09:34:30|720.79|718.39|721.04|718.64|721.04|718.64|720.79|718.39|0
1652175280000|2022-05-10 09:34:40|721.16|718.76|721.16|718.76|721.16|718.76|721.16|718.76|0
1652175290000|2022-05-10 09:34:50|720.91|718.51|721.04|718.64|721.04|718.64|720.91|718.51|0
1652175300000|2022-05-10 09:35:00|720.91|718.51|721.16|718.76|721.16|718.76|720.91|718.51|0
1652175310000|2022-05-10 09:35:10|721.53|719.13|721.53|719.13|721.53|719.13|721.4|719|0
1652175320000|2022-05-10 09:35:20|721.16|718.76|721.4|719|721.53|719.13|721.16|718.76|0
1652175330000|2022-05-10 09:35:30|721.65|719.25|721.28|718.88|721.65|719.25|721.28|718.88|0
1652175340000|2022-05-10 09:35:40|721.65|719.25|721.9|719.5|721.9|719.5|721.65|719.25|0
1652175350000|2022-05-10 09:35:50|722.52|720.12|722.64|720.24|722.64|720.24|722.52|720.12|0
1652175360000|2022-05-10 09:36:00|722.39|719.99|722.39|719.99|722.39|719.99|722.39|719.99|0
1652175370000|2022-05-10 09:36:10|722.15|719.75|721.4|719|722.15|719.75|721.4|719|0
1652175380000|2022-05-10 09:36:20|721.16|718.76|721.16|718.76|721.4|719|721.16|718.76|0
1652175390000|2022-05-10 09:36:30|721.65|719.25|722.03|719.63|722.03|719.63|721.65|719.25|0
1652175400000|2022-05-10 09:36:40|721.16|718.76|721.4|719|721.4|719|721.16|718.76|0
1652175410000|2022-05-10 09:36:50|721.65|719.25|721.9|719.5|721.9|719.5|721.65|719.25|0
1652175420000|2022-05-10 09:37:00|722.03|719.63|722.15|719.75|722.15|719.75|722.03|719.63|0
1652175430000|2022-05-10 09:37:10|722.27|719.87|721.4|719|722.27|719.87|721.4|719|0
1652175440000|2022-05-10 09:37:20|721.78|719.38|721.4|719|721.78|719.38|721.4|719|0
1652175450000|2022-05-10 09:37:30|721.04|718.64|721.15|718.75|721.15|718.75|721.04|718.64|0
1652175460000|2022-05-10 09:37:40|721.4|719|721.65|719.25|721.9|719.5|721.4|719|0
1652175470000|2022-05-10 09:37:50|721.4|719|721.78|719.38|721.9|719.5|721.28|718.88|0
1652175480000|2022-05-10 09:38:00|721.9|719.5|722.39|719.99|722.39|719.99|721.78|719.38|0
1652175490000|2022-05-10 09:38:10|722.52|720.12|722.52|720.12|722.52|720.12|722.52|720.12|0
1652175500000|2022-05-10 09:38:20|722.39|719.99|722.27|719.87|722.39|719.99|722.27|719.87|0
1652175510000|2022-05-10 09:38:30|722.15|719.75|721.9|719.5|722.15|719.75|721.65|719.25|0
1652175520000|2022-05-10 09:38:40|721.78|719.38|721.65|719.25|721.78|719.38|721.65|719.25|0
1652175530000|2022-05-10 09:38:50|721.9|719.5|721.78|719.38|722.15|719.75|721.78|719.38|0
1652175540000|2022-05-10 09:39:00|721.65|719.25|721.53|719.13|721.65|719.25|721.53|719.13|0
1652175550000|2022-05-10 09:39:10|721.4|719|721.15|718.75|721.4|719|721.15|718.75|0
1652175560000|2022-05-10 09:39:20|721.4|719|720.91|718.51|721.4|719|720.91|718.51|0
1652175570000|2022-05-10 09:39:30|721.04|718.64|720.91|718.51|721.04|718.64|720.91|718.51|0
1652175580000|2022-05-10 09:39:40|720.79|718.39|719.17|716.77|720.79|718.39|719.17|716.77|0
1652175590000|2022-05-10 09:39:50|719.3|716.9|717.94|715.54|719.3|716.9|717.94|715.54|0
1652175600000|2022-05-10 09:40:00|717.82|715.42|717.69|715.29|717.82|715.42|717.69|715.29|0
1652175610000|2022-05-10 09:40:10|718.93|716.53|719.17|716.77|719.42|717.02|718.93|716.53|0
1652175620000|2022-05-10 09:40:20|719.42|717.02|719.17|716.77|719.67|717.27|719.17|716.77|0
1652175630000|2022-05-10 09:40:30|719.3|716.9|719.42|717.02|719.42|717.02|719.3|716.9|0
1652175640000|2022-05-10 09:40:40|719.67|717.27|720.16|717.76|720.41|718.01|719.67|717.27|0
1652175650000|2022-05-10 09:40:50|720.54|718.14|719.8|717.4|720.54|718.14|719.8|717.4|0
1652175660000|2022-05-10 09:41:00|719.42|717.02|718.93|716.53|719.42|717.02|718.93|716.53|0
1652175670000|2022-05-10 09:41:10|719.3|716.9|719.3|716.9|719.42|717.02|719.3|716.9|0
1652175680000|2022-05-10 09:41:20|719.17|716.77|719.3|716.9|719.3|716.9|719.17|716.77|0
1652175690000|2022-05-10 09:41:30|719.17|716.77|719.17|716.77|719.17|716.77|719.05|716.65|0
1652175700000|2022-05-10 09:41:40|719.42|717.02|719.17|716.77|719.42|717.02|719.17|716.77|0
1652175710000|2022-05-10 09:41:50|718.93|716.53|718.31|715.91|718.93|716.53|718.31|715.91|0
1652175720000|2022-05-10 09:42:00|718.18|715.78|717.93|715.53|718.18|715.78|717.93|715.53|0
1652175730000|2022-05-10 09:42:10|717.69|715.29|718.18|715.78|718.18|715.78|717.69|715.29|0
1652175740000|2022-05-10 09:42:20|718.43|716.03|718.56|716.16|718.68|716.28|718.43|716.03|0
1652175750000|2022-05-10 09:42:30|718.68|716.28|718.43|716.03|718.68|716.28|718.31|715.91|0
1652175760000|2022-05-10 09:42:40|718.18|715.78|718.43|716.03|718.43|716.03|717.93|715.53|0
1652175770000|2022-05-10 09:42:50|718.56|716.16|718.93|716.53|718.93|716.53|718.56|716.16|0
1652175780000|2022-05-10 09:43:00|718.68|716.28|719.05|716.65|719.05|716.65|718.43|716.03|0
1652175790000|2022-05-10 09:43:10|718.93|716.53|719.67|717.27|719.67|717.27|718.93|716.53|0
1652175800000|2022-05-10 09:43:20|719.8|717.4|719.92|717.52|719.92|717.52|719.67|717.27|0
1652175810000|2022-05-10 09:43:30|720.16|717.76|720.41|718.01|720.41|718.01|720.16|717.76|0
1652175820000|2022-05-10 09:43:40|720.54|718.14|720.91|718.51|721.15|718.75|720.54|718.14|0
1652175830000|2022-05-10 09:43:50|721.04|718.64|720.91|718.51|721.15|718.75|720.91|718.51|0
1652175840000|2022-05-10 09:44:00|720.79|718.39|720.91|718.51|720.91|718.51|720.66|718.26|0
1652175850000|2022-05-10 09:44:10|720.79|718.39|720.66|718.26|721.15|718.75|720.66|718.26|0
1652175860000|2022-05-10 09:44:20|721.15|718.75|721.15|718.75|721.28|718.88|720.91|718.51|0
1652175870000|2022-05-10 09:44:30|721.9|719.5|721.9|719.5|722.15|719.75|721.9|719.5|0
1652175880000|2022-05-10 09:44:40|722.03|719.63|722.03|719.63|722.03|719.63|722.03|719.63|0
1652175890000|2022-05-10 09:44:50|721.65|719.25|721.9|719.5|722.15|719.75|721.65|719.25|0
1652175900000|2022-05-10 09:45:00|722.15|719.75|721.4|719|722.15|719.75|721.4|719|0
1652175910000|2022-05-10 09:45:10|721.53|719.13|722.39|719.99|722.39|719.99|721.53|719.13|0
1652175920000|2022-05-10 09:45:20|722.64|720.24|722.15|719.75|722.89|720.49|721.9|719.5|0
1652175930000|2022-05-10 09:45:30|722.39|719.99|722.64|720.24|722.64|720.24|722.39|719.99|0
1652175940000|2022-05-10 09:45:40|722.39|719.99|722.64|720.24|722.89|720.49|722.39|719.99|0
1652175950000|2022-05-10 09:45:50|722.89|720.49|722.52|720.12|722.89|720.49|722.52|720.12|0
1652175960000|2022-05-10 09:46:00|722.64|720.24|721.9|719.5|722.64|720.24|721.9|719.5|0
1652175970000|2022-05-10 09:46:10|722.39|719.99|722.52|720.12|722.52|720.12|722.39|719.99|0
1652175980000|2022-05-10 09:46:20|722.64|720.24|723.27|720.87|723.38|720.98|722.39|719.99|0
1652175990000|2022-05-10 09:46:30|723.63|721.23|723.14|720.74|723.63|721.23|723.14|720.74|0
1652176000000|2022-05-10 09:46:40|722.89|720.49|722.77|720.37|722.89|720.49|722.77|720.37|0
1652176010000|2022-05-10 09:46:50|723.14|720.74|723.38|720.98|723.51|721.11|723.14|720.74|0
1652176020000|2022-05-10 09:47:00|723.51|721.11|723.63|721.23|723.63|721.23|723.51|721.11|0
1652176030000|2022-05-10 09:47:10|723.38|720.98|722.77|720.37|723.38|720.98|722.77|720.37|0
1652176040000|2022-05-10 09:47:20|723.38|720.98|723.26|720.86|723.38|720.98|723.14|720.74|0
1652176050000|2022-05-10 09:47:30|723.14|720.74|722.89|720.49|723.38|720.98|722.77|720.37|0
1652176060000|2022-05-10 09:47:40|723.02|720.62|722.64|720.24|723.02|720.62|722.64|720.24|0
1652176070000|2022-05-10 09:47:50|722.39|719.99|722.52|720.12|722.52|720.12|722.39|719.99|0
1652176080000|2022-05-10 09:48:00|722.77|720.37|722.77|720.37|722.89|720.49|722.77|720.37|0
1652176090000|2022-05-10 09:48:10|723.02|720.62|723.14|720.74|723.14|720.74|723.02|720.62|0
1652176100000|2022-05-10 09:48:20|723.38|720.98|723.02|720.62|723.38|720.98|722.89|720.49|0
1652176110000|2022-05-10 09:48:30|723.63|721.23|723.51|721.11|723.63|721.23|723.38|720.98|0
1652176120000|2022-05-10 09:48:40|723.63|721.23|724.13|721.73|724.13|721.73|723.63|721.23|0
1652176130000|2022-05-10 09:48:50|723.88|721.48|724.62|722.22|724.62|722.22|723.88|721.48|0
1652176140000|2022-05-10 09:49:00|725.12|722.72|724.62|722.22|725.12|722.72|724.62|722.22|0
1652176150000|2022-05-10 09:49:10|724.13|721.73|724.13|721.73|724.37|721.97|724.13|721.73|0
1652176160000|2022-05-10 09:49:20|723.63|721.23|723.63|721.23|723.63|721.23|723.14|720.74|0
1652176170000|2022-05-10 09:49:30|723.88|721.48|723.38|720.98|723.88|721.48|723.14|720.74|0
1652176180000|2022-05-10 09:49:40|723.88|721.48|723.88|721.48|723.88|721.48|723.88|721.48|0
1652176190000|2022-05-10 09:49:50|724.37|721.97|724.5|722.1|724.62|722.22|724.37|721.97|0
1652176200000|2022-05-10 09:50:00|724.26|721.86|724.26|721.86|724.26|721.86|723.88|721.48|0
1652176210000|2022-05-10 09:50:10|723.88|721.48|724.13|721.73|724.13|721.73|723.88|721.48|0
1652176220000|2022-05-10 09:50:20|724.01|721.61|723.38|720.98|724.01|721.61|723.38|720.98|0
1652176230000|2022-05-10 09:50:30|723.63|721.23|723.14|720.74|723.63|721.23|723.14|720.74|0
1652176240000|2022-05-10 09:50:40|723.38|720.98|723.26|720.86|723.38|720.98|723.26|720.86|0
1652176250000|2022-05-10 09:50:50|723.63|721.23|722.89|720.49|723.63|721.23|722.64|720.24|0
1652176260000|2022-05-10 09:51:00|722.77|720.37|723.14|720.74|723.14|720.74|722.77|720.37|0
1652176270000|2022-05-10 09:51:10|723.51|721.11|723.26|720.86|723.51|721.11|723.26|720.86|0
1652176280000|2022-05-10 09:51:20|723.63|721.23|723.38|720.98|723.63|721.23|723.38|720.98|0
1652176290000|2022-05-10 09:51:30|723.51|721.11|723.26|720.86|723.51|721.11|722.89|720.49|0
1652176300000|2022-05-10 09:51:40|723.38|720.98|723.88|721.48|723.88|721.48|723.38|720.98|0
1652176310000|2022-05-10 09:51:50|724.26|721.86|723.88|721.48|724.26|721.86|723.88|721.48|0
1652176320000|2022-05-10 09:52:00|723.63|721.23|724.01|721.61|724.01|721.61|723.63|721.23|0
1652176330000|2022-05-10 09:52:10|724.13|721.73|724.62|722.22|724.62|722.22|724.13|721.73|0
1652176340000|2022-05-10 09:52:20|724.37|721.97|724.62|722.22|724.62|722.22|724.37|721.97|0
1652176350000|2022-05-10 09:52:30|725|722.6|724.87|722.47|725|722.6|724.87|722.47|0
1652176360000|2022-05-10 09:52:40|724.62|722.22|725.74|723.34|725.74|723.34|724.62|722.22|0
1652176370000|2022-05-10 09:52:50|725.86|723.46|727.6|725.2|727.6|725.2|725.86|723.46|0
1652176380000|2022-05-10 09:53:00|727.1|724.7|727.1|724.7|727.35|724.95|726.6|724.2|0
1652176390000|2022-05-10 09:53:10|727.23|724.83|728.09|725.69|728.09|725.69|727.23|724.83|0
1652176400000|2022-05-10 09:53:20|727.84|725.44|728.09|725.69|728.09|725.69|727.84|725.44|0
1652176410000|2022-05-10 09:53:30|727.73|725.33|727.48|725.08|727.97|725.57|727.48|725.08|0
1652176420000|2022-05-10 09:53:40|727.84|725.44|727.73|725.33|727.97|725.57|727.73|725.33|0
1652176430000|2022-05-10 09:53:50|727.6|725.2|728.34|725.94|728.34|725.94|727.6|725.2|0
1652176440000|2022-05-10 09:54:00|727.97|725.57|728.09|725.69|728.09|725.69|727.84|725.44|0
1652176450000|2022-05-10 09:54:10|728.59|726.19|728.59|726.19|728.59|726.19|728.59|726.19|0
1652176460000|2022-05-10 09:54:20|728.72|726.32|728.09|725.69|728.84|726.44|728.09|725.69|0
1652176470000|2022-05-10 09:54:30|727.84|725.44|729.33|726.93|729.33|726.93|727.84|725.44|0
1652176480000|2022-05-10 09:54:40|728.84|726.44|729.33|726.93|729.33|726.93|728.84|726.44|0
1652176490000|2022-05-10 09:54:50|729.58|727.18|729.83|727.43|729.83|727.43|729.58|727.18|0
1652176500000|2022-05-10 09:55:00|729.96|727.56|729.83|727.43|729.96|727.56|729.83|727.43|0
1652176510000|2022-05-10 09:55:10|729.58|727.18|729.33|726.93|729.58|727.18|729.33|726.93|0
1652176520000|2022-05-10 09:55:20|729.21|726.81|729.08|726.68|729.21|726.81|728.84|726.44|0
1652176530000|2022-05-10 09:55:30|729.33|726.93|729.33|726.93|729.58|727.18|729.21|726.81|0
1652176540000|2022-05-10 09:55:40|729.58|727.18|729.33|726.93|729.58|727.18|729.33|726.93|0
1652176550000|2022-05-10 09:55:50|729.21|726.81|730.32|727.92|730.32|727.92|729.21|726.81|0
1652176560000|2022-05-10 09:56:00|730.2|727.8|730.45|728.05|730.45|728.05|729.96|727.56|0
1652176570000|2022-05-10 09:56:10|730.57|728.17|731.44|729.04|731.44|729.04|730.57|728.17|0
1652176580000|2022-05-10 09:56:20|731.56|729.16|731.56|729.16|731.94|729.54|731.31|728.91|0
1652176590000|2022-05-10 09:56:30|731.81|729.41|732.19|729.79|732.19|729.79|731.69|729.29|0
1652176600000|2022-05-10 09:56:40|732.06|729.66|731.07|728.67|732.06|729.66|731.07|728.67|0
1652176610000|2022-05-10 09:56:50|731.44|729.04|730.7|728.3|731.44|729.04|730.7|728.3|0
1652176620000|2022-05-10 09:57:00|731.07|728.67|730.7|728.3|731.07|728.67|730.7|728.3|0
1652176630000|2022-05-10 09:57:10|731.07|728.67|732.43|730.03|732.43|730.03|731.07|728.67|0
1652176640000|2022-05-10 09:57:20|733.05|730.65|732.8|730.4|733.05|730.65|732.8|730.4|0
1652176650000|2022-05-10 09:57:30|733.05|730.65|733.55|731.15|733.55|731.15|733.05|730.65|0
1652176660000|2022-05-10 09:57:40|733.05|730.65|733.79|731.39|733.79|731.39|733.05|730.65|0
1652176670000|2022-05-10 09:57:50|733.55|731.15|733.43|731.03|733.79|731.39|733.05|730.65|0
1652176680000|2022-05-10 09:58:00|733.3|730.9|732.31|729.91|733.3|730.9|732.19|729.79|0
1652176690000|2022-05-10 09:58:10|732.06|729.66|732.06|729.66|732.06|729.66|731.94|729.54|0
1652176700000|2022-05-10 09:58:20|731.81|729.41|731.81|729.41|732.06|729.66|731.81|729.41|0
1652176710000|2022-05-10 09:58:30|732.05|728.93|731.92|728.8|732.05|728.93|731.43|728.31|0
1652176720000|2022-05-10 09:58:40|732.17|729.05|732.17|729.05|732.3|729.18|732.17|729.05|0
1652176730000|2022-05-10 09:58:50|732.3|729.18|732.67|729.55|732.67|729.55|732.3|729.18|0
1652176740000|2022-05-10 09:59:00|732.55|729.43|732.3|729.18|732.55|729.43|732.3|729.18|0
1652176750000|2022-05-10 09:59:10|732.42|729.3|732.05|728.93|732.67|729.55|732.05|728.93|0
1652176760000|2022-05-10 09:59:20|732.17|729.05|732.3|729.18|732.3|729.18|731.92|728.8|0
1652176770000|2022-05-10 09:59:30|732.67|729.55|732.17|729.05|732.67|729.55|732.17|729.05|0
1652176780000|2022-05-10 09:59:40|732.42|729.3|732.67|729.55|732.67|729.55|732.42|729.3|0
1652176790000|2022-05-10 09:59:50|732.91|729.79|733.16|730.04|733.16|730.04|732.91|729.79|0
1652176800000|2022-05-10 10:00:00|732.91|729.79|732.42|729.3|733.04|729.92|732.42|729.3|0
1652176810000|2022-05-10 10:00:10|731.43|728.31|730.93|727.81|731.43|728.31|730.93|727.81|0
1652176820000|2022-05-10 10:00:20|731.06|727.94|731.31|728.19|731.43|728.31|731.06|727.94|0
1652176830000|2022-05-10 10:00:30|733.16|730.04|733.66|730.54|733.66|730.54|733.16|730.04|0
1652176840000|2022-05-10 10:00:40|733.41|730.29|733.66|730.54|733.91|730.79|733.41|730.29|0
1652176850000|2022-05-10 10:00:50|733.41|730.29|734.65|731.53|735.15|732.03|733.41|730.29|0
1652176860000|2022-05-10 10:01:00|734.4|731.28|733.04|729.92|734.4|731.28|733.04|729.92|0
1652176870000|2022-05-10 10:01:10|732.79|729.67|733.91|730.79|733.91|730.79|732.79|729.67|0
1652176880000|2022-05-10 10:01:20|733.66|730.54|733.66|730.54|733.66|730.54|733.66|730.54|0
1652176890000|2022-05-10 10:01:30|733.91|730.79|733.91|730.79|733.91|730.79|733.79|730.67|0
1652176900000|2022-05-10 10:01:40|733.79|730.67|733.54|730.42|733.91|730.79|733.54|730.42|0
1652176910000|2022-05-10 10:01:50|733.91|730.79|733.16|730.04|734.15|731.03|733.16|730.04|0
1652176920000|2022-05-10 10:02:00|733.29|730.17|733.91|730.79|733.91|730.79|733.16|730.04|0
1652176930000|2022-05-10 10:02:10|733.79|730.67|734.15|731.03|734.15|731.03|733.79|730.67|0
1652176940000|2022-05-10 10:02:20|733.91|730.79|734.15|731.03|734.4|731.28|733.91|730.79|0
1652176950000|2022-05-10 10:02:30|734.28|731.16|733.91|730.79|734.28|731.16|733.91|730.79|0
1652176960000|2022-05-10 10:02:40|733.66|730.54|733.91|730.79|734.15|731.03|733.66|730.54|0
1652176970000|2022-05-10 10:02:50|733.79|730.67|732.91|729.79|733.91|730.79|732.91|729.79|0
1652176980000|2022-05-10 10:03:00|732.67|729.55|732.67|729.55|732.67|729.55|732.42|729.3|0
1652176990000|2022-05-10 10:03:10|732.3|729.18|733.16|730.04|733.16|730.04|732.3|729.18|0
1652177000000|2022-05-10 10:03:20|733.66|730.54|733.91|730.79|733.91|730.79|733.41|730.29|0
1652177010000|2022-05-10 10:03:30|733.16|730.04|733.91|730.79|733.91|730.79|733.16|730.04|0
1652177020000|2022-05-10 10:03:40|734.15|731.03|733.91|730.79|734.4|731.28|733.91|730.79|0
1652177030000|2022-05-10 10:03:50|734.15|731.03|733.79|730.67|734.15|731.03|733.54|730.42|0
1652177040000|2022-05-10 10:04:00|733.66|730.54|733.79|730.67|734.03|730.91|733.66|730.54|0
1652177050000|2022-05-10 10:04:10|734.4|731.28|734.4|731.28|734.53|731.41|734.15|731.03|0
1652177060000|2022-05-10 10:04:20|734.65|731.53|734.65|731.53|734.65|731.53|734.65|731.53|0
1652177070000|2022-05-10 10:04:30|734.4|731.28|734.15|731.03|734.4|731.28|734.15|731.03|0
1652177080000|2022-05-10 10:04:40|734.28|731.16|733.16|730.04|734.28|731.16|733.16|730.04|0
1652177090000|2022-05-10 10:04:50|733.41|730.29|733.16|730.04|733.41|730.29|733.16|730.04|0
1652177100000|2022-05-10 10:05:00|732.91|729.79|732.42|729.3|732.91|729.79|732.42|729.3|0
1652177110000|2022-05-10 10:05:10|732.67|729.55|733.41|730.29|733.41|730.29|732.67|729.55|0
1652177120000|2022-05-10 10:05:20|733.16|730.04|732.79|729.67|733.29|730.17|732.79|729.67|0
1652177130000|2022-05-10 10:05:30|732.67|729.55|732.67|729.55|732.67|729.55|732.42|729.3|0
1652177140000|2022-05-10 10:05:40|731.92|728.8|731.18|728.06|731.92|728.8|730.81|727.69|0
1652177150000|2022-05-10 10:05:50|730.93|727.81|730.43|727.31|730.93|727.81|730.43|727.31|0
1652177160000|2022-05-10 10:06:00|730.32|727.2|730.19|727.07|730.32|727.2|730.07|726.95|0
1652177170000|2022-05-10 10:06:10|729.82|726.7|729.57|726.45|729.82|726.7|729.57|726.45|0
1652177180000|2022-05-10 10:06:20|729.69|726.57|729.69|726.57|729.69|726.57|729.69|726.57|0
1652177190000|2022-05-10 10:06:30|730.19|727.07|730.56|727.44|730.56|727.44|730.19|727.07|0
1652177200000|2022-05-10 10:06:40|730.43|727.31|729.82|726.7|730.43|727.31|729.82|726.7|0
1652177210000|2022-05-10 10:06:50|729.57|726.45|729.94|726.82|729.94|726.82|729.44|726.32|0
1652177220000|2022-05-10 10:07:00|730.07|726.95|729.82|726.7|730.07|726.95|729.69|726.57|0
1652177230000|2022-05-10 10:07:10|729.94|726.82|729.82|726.7|729.94|726.82|729.82|726.7|0
1652177240000|2022-05-10 10:07:20|729.69|726.57|729.82|726.7|729.82|726.7|729.69|726.57|0
1652177250000|2022-05-10 10:07:30|730.43|727.31|730.56|727.44|730.68|727.56|730.43|727.31|0
1652177260000|2022-05-10 10:07:40|730.43|727.31|730.19|727.07|730.43|727.31|729.94|726.82|0
1652177270000|2022-05-10 10:07:50|730.43|727.31|730.32|727.2|730.43|727.31|730.32|727.2|0
1652177280000|2022-05-10 10:08:00|730.43|727.31|730.19|727.07|730.43|727.31|730.19|727.07|0
1652177290000|2022-05-10 10:08:10|729.94|726.82|728.83|725.71|729.94|726.82|728.83|725.71|0
1652177300000|2022-05-10 10:08:20|728.33|725.21|729.82|726.7|729.82|726.7|728.33|725.21|0
1652177310000|2022-05-10 10:08:30|729.94|726.82|730.19|727.07|730.19|727.07|729.94|726.82|0
1652177320000|2022-05-10 10:08:40|729.94|726.82|730.43|727.31|730.43|727.31|729.94|726.82|0
1652177330000|2022-05-10 10:08:50|731.43|728.31|730.93|727.81|731.43|728.31|730.93|727.81|0
1652177340000|2022-05-10 10:09:00|731.18|728.06|730.81|727.69|731.18|728.06|730.68|727.56|0
1652177350000|2022-05-10 10:09:10|730.68|727.56|731.18|728.06|731.43|728.31|730.32|727.2|0
1652177360000|2022-05-10 10:09:20|730.93|727.81|731.18|728.06|731.18|728.06|730.93|727.81|0
1652177370000|2022-05-10 10:09:30|731.43|728.31|731.92|728.8|732.17|729.05|731.43|728.31|0
1652177380000|2022-05-10 10:09:40|731.67|728.55|731.55|728.43|731.67|728.55|731.43|728.31|0
1652177390000|2022-05-10 10:09:50|731.67|728.55|732.42|729.3|732.42|729.3|731.67|728.55|0
1652177400000|2022-05-10 10:10:00|732.17|729.05|731.92|728.8|732.17|729.05|731.8|728.68|0
1652177410000|2022-05-10 10:10:10|731.67|728.55|731.67|728.55|731.67|728.55|731.43|728.31|0
1652177420000|2022-05-10 10:10:20|731.43|728.31|731.31|728.19|731.55|728.43|731.31|728.19|0
1652177430000|2022-05-10 10:10:30|731.67|728.55|732.05|728.93|732.05|728.93|731.43|728.31|0
1652177440000|2022-05-10 10:10:40|731.92|728.8|731.55|728.43|731.92|728.8|731.55|728.43|0
1652177450000|2022-05-10 10:10:50|731.67|728.55|731.92|728.8|731.92|728.8|731.67|728.55|0
1652177460000|2022-05-10 10:11:00|731.67|728.55|731.43|728.31|731.67|728.55|731.31|728.19|0
1652177470000|2022-05-10 10:11:10|731.67|728.55|731.92|728.8|732.05|728.93|731.67|728.55|0
1652177480000|2022-05-10 10:11:20|732.05|728.93|731.92|728.8|732.05|728.93|731.92|728.8|0
1652177490000|2022-05-10 10:11:30|732.17|729.05|732.42|729.3|732.42|729.3|732.05|728.93|0
1652177500000|2022-05-10 10:11:40|731.92|728.8|731.67|728.55|731.92|728.8|731.67|728.55|0
1652177510000|2022-05-10 10:11:50|731.18|728.06|730.93|727.81|731.18|728.06|730.93|727.81|0
1652177520000|2022-05-10 10:12:00|730.81|727.69|729.94|726.82|730.93|727.81|729.94|726.82|0
1652177530000|2022-05-10 10:12:10|730.19|727.07|729.94|726.82|730.19|727.07|729.94|726.82|0
1652177540000|2022-05-10 10:12:20|730.19|727.07|730.56|727.44|730.93|727.81|730.19|727.07|0
1652177550000|2022-05-10 10:12:30|730.43|727.31|730.68|727.56|730.68|727.56|730.43|727.31|0
1652177560000|2022-05-10 10:12:40|730.56|727.44|730.07|726.95|730.56|727.44|730.07|726.95|0
1652177570000|2022-05-10 10:12:50|729.94|726.82|730.68|727.56|730.68|727.56|729.94|726.82|0
1652177580000|2022-05-10 10:13:00|731.18|728.06|730.56|727.44|731.18|728.06|730.56|727.44|0
1652177590000|2022-05-10 10:13:10|730.68|727.56|730.19|727.07|730.68|727.56|730.19|727.07|0
1652177600000|2022-05-10 10:13:20|730.56|727.44|730.68|727.56|730.68|727.56|730.56|727.44|0
1652177610000|2022-05-10 10:13:30|730.93|727.81|730.93|727.81|731.43|728.31|730.93|727.81|0
1652177620000|2022-05-10 10:13:40|731.43|728.31|731.55|728.43|731.55|728.43|731.43|728.31|0
1652177630000|2022-05-10 10:13:50|731.18|728.06|731.67|728.55|731.67|728.55|731.18|728.06|0
1652177640000|2022-05-10 10:14:00|731.8|728.68|731.8|728.68|732.05|728.93|731.8|728.68|0
1652177650000|2022-05-10 10:14:10|731.43|728.31|731.43|728.31|731.43|728.31|731.31|728.19|0
1652177660000|2022-05-10 10:14:20|731.92|728.8|732.05|728.93|732.05|728.93|731.92|728.8|0
1652177670000|2022-05-10 10:14:30|732.3|729.18|733.16|730.04|733.16|730.04|732.3|729.18|0
1652177680000|2022-05-10 10:14:40|732.67|729.55|732.67|729.55|732.91|729.79|732.67|729.55|0
1652177690000|2022-05-10 10:14:50|732.79|729.67|732.42|729.3|732.79|729.67|732.42|729.3|0
1652177700000|2022-05-10 10:15:00|732.17|729.05|731.8|728.68|732.17|729.05|731.67|728.55|0
1652177710000|2022-05-10 10:15:10|732.17|729.05|731.67|728.55|732.17|729.05|731.67|728.55|0
1652177720000|2022-05-10 10:15:20|732.05|728.93|731.67|728.55|732.05|728.93|731.67|728.55|0
1652177730000|2022-05-10 10:15:30|731.55|728.43|731.67|728.55|731.67|728.55|731.43|728.31|0
1652177740000|2022-05-10 10:15:40|731.8|728.68|731.67|728.55|731.8|728.68|731.67|728.55|0
1652177750000|2022-05-10 10:15:50|730.68|727.56|731.18|728.06|731.18|728.06|730.68|727.56|0
1652177760000|2022-05-10 10:16:00|731.31|728.19|733.16|730.04|733.16|730.04|731.31|728.19|0
1652177770000|2022-05-10 10:16:10|733.66|730.54|734.4|731.28|734.4|731.28|733.66|730.54|0
1652177780000|2022-05-10 10:16:20|733.9|730.78|734.65|731.53|734.65|731.53|733.79|730.67|0
1652177790000|2022-05-10 10:16:30|734.53|731.41|735.14|732.02|735.14|732.02|734.53|731.41|0
1652177800000|2022-05-10 10:16:40|735.39|732.27|735.14|732.02|735.39|732.27|734.9|731.78|0
1652177810000|2022-05-10 10:16:50|735.39|732.27|734.4|731.28|735.39|732.27|734.15|731.03|0
1652177820000|2022-05-10 10:17:00|734.9|731.78|734.9|731.78|734.9|731.78|734.9|731.78|0
1652177830000|2022-05-10 10:17:10|734.78|731.66|734.4|731.28|734.78|731.66|734.15|731.03|0
1652177840000|2022-05-10 10:17:20|734.65|731.53|734.4|731.28|734.9|731.78|734.4|731.28|0
1652177850000|2022-05-10 10:17:30|734.15|731.03|734.78|731.66|734.78|731.66|733.66|730.54|0
1652177860000|2022-05-10 10:17:40|734.65|731.53|734.4|731.28|734.65|731.53|734.15|731.03|0
1652177870000|2022-05-10 10:17:50|734.53|731.41|734.65|731.53|734.65|731.53|734.53|731.41|0
1652177880000|2022-05-10 10:18:00|734.15|731.03|734.15|731.03|734.15|731.03|734.15|731.03|0
1652177890000|2022-05-10 10:18:10|734.28|731.16|733.66|730.54|734.28|731.16|733.66|730.54|0
1652177900000|2022-05-10 10:18:20|733.29|730.17|734.15|731.03|734.15|731.03|733.04|729.92|0
1652177910000|2022-05-10 10:18:30|733.79|730.67|733.66|730.54|733.9|730.78|733.66|730.54|0
1652177920000|2022-05-10 10:18:40|733.29|730.17|732.05|728.93|733.29|730.17|732.05|728.93|0
1652177930000|2022-05-10 10:18:50|731.92|728.8|731.92|728.8|732.17|729.05|731.92|728.8|0
1652177940000|2022-05-10 10:19:00|732.17|729.05|731.31|728.19|732.17|729.05|731.31|728.19|0
1652177950000|2022-05-10 10:19:10|731.43|728.31|730.19|727.07|731.43|728.31|730.19|727.07|0
1652177960000|2022-05-10 10:19:20|730.31|727.19|730.43|727.31|730.43|727.31|730.31|727.19|0
1652177970000|2022-05-10 10:19:30|730.68|727.56|730.31|727.19|730.68|727.56|730.19|727.07|0
1652177980000|2022-05-10 10:19:40|730.19|727.07|730.19|727.07|730.43|727.31|730.19|727.07|0
1652178000000|2022-05-10 10:20:00|730.07|726.95|729.19|726.07|730.07|726.95|729.19|726.07|0
1652178010000|2022-05-10 10:20:10|728.95|725.83|729.44|726.32|729.44|726.32|728.95|725.83|0
1652178020000|2022-05-10 10:20:20|729.69|726.57|729.94|726.82|729.94|726.82|729.57|726.45|0
1652178030000|2022-05-10 10:20:30|729.69|726.57|729.69|726.57|729.82|726.7|729.69|726.57|0
1652178040000|2022-05-10 10:20:40|729.82|726.7|730.19|727.07|730.19|727.07|729.82|726.7|0
1652178050000|2022-05-10 10:20:50|729.94|726.82|730.19|727.07|730.43|727.31|729.94|726.82|0
1652178060000|2022-05-10 10:21:00|730.68|727.56|730.68|727.56|731.18|728.06|730.68|727.56|0
1652178070000|2022-05-10 10:21:10|730.19|727.07|729.94|726.82|730.19|727.07|729.94|726.82|0
1652178080000|2022-05-10 10:21:20|730.19|727.07|729.69|726.57|730.19|727.07|729.69|726.57|0
1652178090000|2022-05-10 10:21:30|729.19|726.07|729.19|726.07|729.44|726.32|729.19|726.07|0
1652178100000|2022-05-10 10:21:40|729.32|726.2|730.07|726.95|730.07|726.95|729.32|726.2|0
1652178110000|2022-05-10 10:21:50|730.19|727.07|728.95|725.83|730.19|727.07|728.7|725.58|0
1652178120000|2022-05-10 10:22:00|729.07|725.95|728.95|725.83|729.07|725.95|728.95|725.83|0
1652178130000|2022-05-10 10:22:10|729.19|726.07|728.95|725.83|729.44|726.32|728.95|725.83|0
1652178140000|2022-05-10 10:22:20|728.7|725.58|728.45|725.33|728.7|725.58|728.45|725.33|0
1652178150000|2022-05-10 10:22:30|728.7|725.58|726.72|723.6|728.7|725.58|726.72|723.6|0
1652178160000|2022-05-10 10:22:40|727.34|724.22|728.2|725.08|728.2|725.08|727.21|724.09|0
1652178170000|2022-05-10 10:22:50|727.95|724.83|728.45|725.33|728.45|725.33|727.95|724.83|0
1652178180000|2022-05-10 10:23:00|728.33|725.21|728.7|725.58|728.7|725.58|728.2|725.08|0
1652178190000|2022-05-10 10:23:10|728.58|725.46|729.19|726.07|729.19|726.07|728.58|725.46|0
1652178200000|2022-05-10 10:23:20|729.07|725.95|729.07|725.95|729.07|725.95|729.07|725.95|0
1652178210000|2022-05-10 10:23:30|730.19|727.07|729.07|725.95|730.19|727.07|729.07|725.95|0
1652178220000|2022-05-10 10:23:40|729.19|726.07|728.95|725.83|729.44|726.32|728.95|725.83|0
1652178230000|2022-05-10 10:23:50|728.83|725.71|727.95|724.83|728.95|725.83|727.95|724.83|0
1652178240000|2022-05-10 10:24:00|727.34|724.22|727.46|724.34|727.46|724.34|727.34|724.22|0
1652178250000|2022-05-10 10:24:10|727.71|724.59|728.2|725.08|728.2|725.08|727.71|724.59|0
1652178260000|2022-05-10 10:24:20|728.45|725.33|727.71|724.59|728.45|725.33|727.71|724.59|0
1652178270000|2022-05-10 10:24:30|727.59|724.47|727.21|724.09|727.59|724.47|726.96|723.84|0
1652178280000|2022-05-10 10:24:40|727.34|724.22|727.21|724.09|727.34|724.22|727.21|724.09|0
1652178290000|2022-05-10 10:24:50|726.96|723.84|727.09|723.97|727.09|723.97|726.96|723.84|0
1652178300000|2022-05-10 10:25:00|726.73|724.33|726.85|724.45|726.85|724.45|726.36|723.96|0
1652178310000|2022-05-10 10:25:10|727.1|724.7|727.1|724.7|727.1|724.7|727.1|724.7|0
1652178320000|2022-05-10 10:25:20|727.35|724.95|726.85|724.45|727.35|724.95|726.85|724.45|0
1652178330000|2022-05-10 10:25:30|726.98|724.58|727.1|724.7|727.1|724.7|726.85|724.45|0
1652178340000|2022-05-10 10:25:40|727.59|725.19|728.34|725.94|728.34|725.94|727.59|725.19|0
1652178350000|2022-05-10 10:25:50|728.59|726.19|729.08|726.68|729.08|726.68|728.59|726.19|0
1652178360000|2022-05-10 10:26:00|728.59|726.19|729.08|726.68|729.08|726.68|728.59|726.19|0
1652178370000|2022-05-10 10:26:10|728.83|726.43|728.59|726.19|728.83|726.43|728.59|726.19|0
1652178380000|2022-05-10 10:26:20|728.34|725.94|727.84|725.44|728.34|725.94|727.84|725.44|0
1652178390000|2022-05-10 10:26:30|727.97|725.57|727.84|725.44|727.97|725.57|727.84|725.44|0
1652178400000|2022-05-10 10:26:40|727.59|725.19|727.59|725.19|727.59|725.19|727.59|725.19|0
1652178410000|2022-05-10 10:26:50|727.84|725.44|727.59|725.19|727.84|725.44|727.59|725.19|0
1652178420000|2022-05-10 10:27:00|727.1|724.7|727.35|724.95|727.35|724.95|727.1|724.7|0
1652178430000|2022-05-10 10:27:10|726.98|724.58|726.98|724.58|727.1|724.7|726.85|724.45|0
1652178440000|2022-05-10 10:27:20|727.35|724.95|727.35|724.95|727.35|724.95|727.1|724.7|0
1652178450000|2022-05-10 10:27:30|727.23|724.83|727.35|724.95|727.35|724.95|727.23|724.83|0
1652178460000|2022-05-10 10:27:40|727.23|724.83|727.23|724.83|727.23|724.83|727.23|724.83|0
1652178470000|2022-05-10 10:27:50|727.35|724.95|727.23|724.83|727.35|724.95|727.23|724.83|0
1652178480000|2022-05-10 10:28:00|727.35|724.95|727.84|725.44|727.84|725.44|727.1|724.7|0
1652178490000|2022-05-10 10:28:10|727.97|725.57|727.35|724.95|728.09|725.69|727.35|724.95|0
1652178500000|2022-05-10 10:28:20|727.1|724.7|727.35|724.95|727.35|724.95|727.1|724.7|0
1652178510000|2022-05-10 10:28:30|727.59|725.19|727.84|725.44|727.84|725.44|727.35|724.95|0
1652178520000|2022-05-10 10:28:40|727.72|725.32|727.1|724.7|727.72|725.32|727.1|724.7|0
1652178530000|2022-05-10 10:28:50|726.85|724.45|726.35|723.95|726.85|724.45|726.35|723.95|0
1652178540000|2022-05-10 10:29:00|726.6|724.2|726.85|724.45|726.85|724.45|726.6|724.2|0
1652178550000|2022-05-10 10:29:10|727.1|724.7|726.85|724.45|727.1|724.7|726.85|724.45|0
1652178560000|2022-05-10 10:29:20|727.1|724.7|727.48|725.08|727.59|725.19|727.1|724.7|0
1652178570000|2022-05-10 10:29:30|727.59|725.19|727.59|725.19|727.59|725.19|727.48|725.08|0
1652178580000|2022-05-10 10:29:40|728.09|725.69|728.09|725.69|728.09|725.69|728.09|725.69|0
1652178600000|2022-05-10 10:30:00|728.59|726.19|727.48|725.08|728.59|726.19|727.48|725.08|0
1652178610000|2022-05-10 10:30:10|727.35|724.95|727.35|724.95|727.35|724.95|727.23|724.83|0
1652178620000|2022-05-10 10:30:20|727.1|724.7|726.24|723.84|727.1|724.7|726.24|723.84|0
1652178630000|2022-05-10 10:30:30|726.11|723.71|726.35|723.95|726.35|723.95|726.11|723.71|0
1652178640000|2022-05-10 10:30:40|726.98|724.58|726.6|724.2|726.98|724.58|726.6|724.2|0
1652178650000|2022-05-10 10:30:50|726.85|724.45|726.85|724.45|726.98|724.58|726.85|724.45|0
1652178660000|2022-05-10 10:31:00|726.98|724.58|727.59|725.19|727.59|725.19|726.98|724.58|0
1652178670000|2022-05-10 10:31:10|727.35|724.95|727.59|725.19|727.59|725.19|727.35|724.95|0
1652178680000|2022-05-10 10:31:20|727.35|724.95|727.1|724.7|727.35|724.95|726.85|724.45|0
1652178690000|2022-05-10 10:31:30|727.35|724.95|727.23|724.83|727.35|724.95|727.23|724.83|0
1652178700000|2022-05-10 10:31:40|726.85|724.45|726.6|724.2|726.85|724.45|726.6|724.2|0
1652178710000|2022-05-10 10:31:50|726.85|724.45|726.98|724.58|727.35|724.95|726.85|724.45|0
1652178720000|2022-05-10 10:32:00|727.1|724.7|727.35|724.95|727.35|724.95|727.1|724.7|0
1652178740000|2022-05-10 10:32:20|727.23|724.83|726.6|724.2|727.23|724.83|726.6|724.2|0
1652178750000|2022-05-10 10:32:30|726.35|723.95|726.6|724.2|726.6|724.2|726.35|723.95|0
1652178760000|2022-05-10 10:32:40|726.48|724.08|726.6|724.2|726.6|724.2|726.48|724.08|0
1652178770000|2022-05-10 10:32:50|726.35|723.95|726.35|723.95|726.35|723.95|726.35|723.95|0
1652178780000|2022-05-10 10:33:00|726.73|724.33|727.1|724.7|727.1|724.7|726.73|724.33|0
1652178790000|2022-05-10 10:33:10|726.98|724.58|727.1|724.7|727.1|724.7|726.98|724.58|0
1652178800000|2022-05-10 10:33:20|727.35|724.95|725.36|722.96|727.35|724.95|725.36|722.96|0
1652178810000|2022-05-10 10:33:30|725.61|723.21|725|722.6|725.61|723.21|725|722.6|0
1652178820000|2022-05-10 10:33:40|725.12|722.72|725.36|722.96|725.36|722.96|725|722.6|0
1652178830000|2022-05-10 10:33:50|725.61|723.21|725.86|723.46|726.11|723.71|725.61|723.21|0
1652178840000|2022-05-10 10:34:00|725.99|723.59|725.12|722.72|725.99|723.59|725.12|722.72|0
1652178850000|2022-05-10 10:34:10|724.87|722.47|725|722.6|725.12|722.72|724.87|722.47|0
1652178860000|2022-05-10 10:34:20|724.87|722.47|724.75|722.35|724.87|722.47|724.62|722.22|0
1652178870000|2022-05-10 10:34:30|724.87|722.47|724.87|722.47|724.87|722.47|724.62|722.22|0
1652178880000|2022-05-10 10:34:40|724.37|721.97|724.25|721.85|724.37|721.97|724.12|721.72|0
1652178890000|2022-05-10 10:34:50|724.37|721.97|723.63|721.23|724.37|721.97|723.63|721.23|0
1652178900000|2022-05-10 10:35:00|723.88|721.48|723.88|721.48|723.88|721.48|723.76|721.36|0
1652178910000|2022-05-10 10:35:10|723.63|721.23|723.88|721.48|723.88|721.48|723.63|721.23|0
1652178930000|2022-05-10 10:35:30|723.63|721.23|723.63|721.23|723.63|721.23|723.63|721.23|0
1652178940000|2022-05-10 10:35:40|723.76|721.36|724.12|721.72|724.12|721.72|723.76|721.36|0
1652178950000|2022-05-10 10:35:50|724.37|721.97|724.12|721.72|724.37|721.97|724.12|721.72|0
1652178960000|2022-05-10 10:36:00|723.88|721.48|723.88|721.48|723.88|721.48|723.63|721.23|0
1652178970000|2022-05-10 10:36:10|724.12|721.72|723.63|721.23|724.12|721.72|723.63|721.23|0
1652178980000|2022-05-10 10:36:20|723.38|720.98|723.51|721.11|723.51|721.11|723.38|720.98|0
1652178990000|2022-05-10 10:36:30|723.63|721.23|723.76|721.36|723.76|721.36|723.63|721.23|0
1652179000000|2022-05-10 10:36:40|723.63|721.23|723.38|720.98|723.76|721.36|723.38|720.98|0
1652179010000|2022-05-10 10:36:50|723.63|721.23|723.88|721.48|723.88|721.48|723.63|721.23|0
1652179020000|2022-05-10 10:37:00|724.12|721.72|724.62|722.22|724.87|722.47|724.12|721.72|0
1652179030000|2022-05-10 10:37:10|724.75|722.35|724.87|722.47|724.87|722.47|724.5|722.1|0
1652179040000|2022-05-10 10:37:20|724.62|722.22|724.25|721.85|724.62|722.22|724.12|721.72|0
1652179050000|2022-05-10 10:37:30|724.37|721.97|724.01|721.61|724.37|721.97|724.01|721.61|0
1652179060000|2022-05-10 10:37:40|723.88|721.48|724.01|721.61|724.01|721.61|723.88|721.48|0
1652179070000|2022-05-10 10:37:50|723.88|721.48|724.01|721.61|724.01|721.61|723.63|721.23|0
1652179080000|2022-05-10 10:38:00|724.12|721.72|724.37|721.97|724.37|721.97|724.12|721.72|0
1652179090000|2022-05-10 10:38:10|724.62|722.22|724.62|722.22|724.87|722.47|724.62|722.22|0
1652179100000|2022-05-10 10:38:20|724.5|722.1|724.87|722.47|724.87|722.47|724.5|722.1|0
1652179110000|2022-05-10 10:38:30|725|722.6|724.62|722.22|725|722.6|724.62|722.22|0
1652179120000|2022-05-10 10:38:40|725.12|722.72|725.12|722.72|725.36|722.96|725.12|722.72|0
1652179130000|2022-05-10 10:38:50|725|722.6|725.36|722.96|725.36|722.96|724.62|722.22|0
1652179140000|2022-05-10 10:39:00|725.12|722.72|725.12|722.72|725.12|722.72|725.12|722.72|0
1652179150000|2022-05-10 10:39:10|725.24|722.84|724.87|722.47|725.24|722.84|724.87|722.47|0
1652179160000|2022-05-10 10:39:20|724.75|722.35|724.87|722.47|724.87|722.47|724.75|722.35|0
1652179170000|2022-05-10 10:39:30|725|722.6|725.12|722.72|725.36|722.96|724.87|722.47|0
1652179190000|2022-05-10 10:39:50|725|722.6|724.87|722.47|725|722.6|724.87|722.47|0
1652179200000|2022-05-10 10:40:00|724.62|722.22|724.37|721.97|724.62|722.22|724.37|721.97|0
1652179220000|2022-05-10 10:40:20|724.62|722.22|724.62|722.22|724.62|722.22|724.62|722.22|0
1652179230000|2022-05-10 10:40:30|724.87|722.47|725.12|722.72|725.36|722.96|724.87|722.47|0
1652179240000|2022-05-10 10:40:40|724.87|722.47|725.36|722.96|725.61|723.21|724.87|722.47|0
1652179250000|2022-05-10 10:40:50|725.12|722.72|725.61|723.21|725.61|723.21|725.12|722.72|0
1652179260000|2022-05-10 10:41:00|725.49|723.09|724.87|722.47|725.49|723.09|724.75|722.35|0
1652179270000|2022-05-10 10:41:10|725|722.6|725.12|722.72|725.24|722.84|725|722.6|0
1652179280000|2022-05-10 10:41:20|724.87|722.47|725.12|722.72|725.12|722.72|724.87|722.47|0
1652179290000|2022-05-10 10:41:30|724.37|721.97|724|721.6|724.37|721.97|724|721.6|0
1652179300000|2022-05-10 10:41:40|723.51|721.11|723.38|720.98|724.12|721.72|723.38|720.98|0
1652179310000|2022-05-10 10:41:50|723.63|721.23|723.63|721.23|723.63|721.23|723.63|721.23|0
1652179320000|2022-05-10 10:42:00|724.12|721.72|724.62|722.22|724.62|722.22|724.12|721.72|0
1652179330000|2022-05-10 10:42:10|725.86|723.46|725.12|722.72|725.86|723.46|725.12|722.72|0
1652179340000|2022-05-10 10:42:20|725|722.6|725.12|722.72|725.12|722.72|724.87|722.47|0
1652179350000|2022-05-10 10:42:30|724.87|722.47|724.75|722.35|724.87|722.47|724.62|722.22|0
1652179360000|2022-05-10 10:42:40|725.12|722.72|725.12|722.72|725.24|722.84|725.12|722.72|0
1652179370000|2022-05-10 10:42:50|725.36|722.96|725.36|722.96|725.36|722.96|725.36|722.96|0
1652179380000|2022-05-10 10:43:00|725.61|723.21|724.12|721.72|725.61|723.21|724.12|721.72|0
1652179390000|2022-05-10 10:43:10|724|721.6|724.37|721.97|724.37|721.97|724|721.6|0
1652179400000|2022-05-10 10:43:20|724.62|722.22|724.75|722.35|724.75|722.35|724.62|722.22|0
1652179410000|2022-05-10 10:43:30|724.87|722.47|724.87|722.47|724.87|722.47|724.75|722.35|0
1652179420000|2022-05-10 10:43:40|724.75|722.35|724.62|722.22|724.75|722.35|724.62|722.22|0
1652179430000|2022-05-10 10:43:50|724.87|722.47|724.62|722.22|724.87|722.47|724.62|722.22|0
1652179440000|2022-05-10 10:44:00|724.87|722.47|724.5|722.1|724.87|722.47|724.5|722.1|0
1652179450000|2022-05-10 10:44:10|724.75|722.35|724.87|722.47|724.87|722.47|724.75|722.35|0
1652179460000|2022-05-10 10:44:20|724.75|722.35|724.5|722.1|724.75|722.35|724.5|722.1|0
1652179470000|2022-05-10 10:44:30|724.62|722.22|724.87|722.47|724.87|722.47|724.62|722.22|0
1652179480000|2022-05-10 10:44:40|725|722.6|724.87|722.47|725.11|722.71|724.87|722.47|0
1652179490000|2022-05-10 10:44:50|725.11|722.71|725.11|722.71|725.24|722.84|725.11|722.71|0
1652179500000|2022-05-10 10:45:00|725.24|722.84|725|722.6|725.36|722.96|725|722.6|0
1652179510000|2022-05-10 10:45:10|724.87|722.47|724.87|722.47|724.87|722.47|724.87|722.47|0
1652179520000|2022-05-10 10:45:20|724.62|722.22|723.88|721.48|724.62|722.22|723.88|721.48|0
1652179530000|2022-05-10 10:45:30|724.12|721.72|723.88|721.48|724.12|721.72|723.88|721.48|0
1652179540000|2022-05-10 10:45:40|724.12|721.72|723.51|721.11|724.12|721.72|723.51|721.11|0
1652179550000|2022-05-10 10:45:50|723.38|720.98|723.76|721.36|723.76|721.36|723.38|720.98|0
1652179560000|2022-05-10 10:46:00|724.12|721.72|724.12|721.72|724.12|721.72|724.12|721.72|0
1652179570000|2022-05-10 10:46:10|724.62|722.22|724.62|722.22|724.87|722.47|724.62|722.22|0
1652179580000|2022-05-10 10:46:20|724.87|722.47|725.86|723.46|725.86|723.46|724.87|722.47|0
1652179590000|2022-05-10 10:46:30|726.35|723.95|727.35|724.95|727.35|724.95|726.35|723.95|0
1652179600000|2022-05-10 10:46:40|727.1|724.7|727.35|724.95|727.59|725.19|727.1|724.7|0
1652179610000|2022-05-10 10:46:50|727.1|724.7|726.85|724.45|727.1|724.7|726.73|724.33|0
1652179620000|2022-05-10 10:47:00|727.35|724.95|727.1|724.7|727.35|724.95|727.1|724.7|0
1652179630000|2022-05-10 10:47:10|727.35|724.95|727.59|725.19|727.59|725.19|727.1|724.7|0
1652179640000|2022-05-10 10:47:20|727.72|725.32|728.34|725.94|728.34|725.94|727.72|725.32|0
1652179650000|2022-05-10 10:47:30|728.22|725.82|728.71|726.31|728.71|726.31|728.09|725.69|0
1652179660000|2022-05-10 10:47:40|728.58|726.18|728.83|726.43|728.83|726.43|728.58|726.18|0
1652179670000|2022-05-10 10:47:50|729.08|726.68|729.33|726.93|729.82|727.42|729.08|726.68|0
1652179680000|2022-05-10 10:48:00|729.08|726.68|729.33|726.93|729.33|726.93|729.08|726.68|0
1652179690000|2022-05-10 10:48:10|729.08|726.68|729.08|726.68|729.21|726.81|729.08|726.68|0
1652179700000|2022-05-10 10:48:20|729.46|727.06|729.95|727.55|729.95|727.55|729.46|727.06|0
1652179710000|2022-05-10 10:48:30|729.33|726.93|729.33|726.93|729.58|727.18|729.33|726.93|0
1652179720000|2022-05-10 10:48:40|729.58|727.18|729.7|727.3|729.7|727.3|729.58|727.18|0
1652179730000|2022-05-10 10:48:50|729.82|727.42|730.07|727.67|730.32|727.92|729.82|727.42|0
1652179740000|2022-05-10 10:49:00|730.2|727.8|730.57|728.17|730.57|728.17|730.2|727.8|0
1652179750000|2022-05-10 10:49:10|730.82|728.42|730.45|728.05|730.82|728.42|730.45|728.05|0
1652179760000|2022-05-10 10:49:20|730.07|727.67|730.07|727.67|730.07|727.67|730.07|727.67|0
1652179770000|2022-05-10 10:49:30|729.08|726.68|729.08|726.68|729.08|726.68|729.08|726.68|0
1652179780000|2022-05-10 10:49:40|729.21|726.81|729.58|727.18|729.82|727.42|729.21|726.81|0
1652179790000|2022-05-10 10:49:50|729.7|727.3|729.58|727.18|729.7|727.3|729.58|727.18|0
1652179800000|2022-05-10 10:50:00|729.82|727.42|730.45|728.05|730.45|728.05|729.82|727.42|0
1652179810000|2022-05-10 10:50:10|731.06|728.66|729.82|727.42|731.06|728.66|729.82|727.42|0
1652179820000|2022-05-10 10:50:20|730.07|727.67|729.7|727.3|730.07|727.67|729.58|727.18|0
1652179830000|2022-05-10 10:50:30|729.58|727.18|729.58|727.18|729.58|727.18|729.58|727.18|0
1652179840000|2022-05-10 10:50:40|729.33|726.93|729.58|727.18|729.58|727.18|729.33|726.93|0
1652179850000|2022-05-10 10:50:50|729.08|726.68|729.08|726.68|729.08|726.68|729.08|726.68|0
1652179860000|2022-05-10 10:51:00|729.33|726.93|729.33|726.93|729.58|727.18|729.33|726.93|0
1652179870000|2022-05-10 10:51:10|729.58|727.18|729.58|727.18|729.58|727.18|729.58|727.18|0
1652179880000|2022-05-10 10:51:20|728.34|725.94|728.71|726.31|728.71|726.31|728.34|725.94|0
1652179890000|2022-05-10 10:51:30|728.83|726.43|728.58|726.18|728.83|726.43|728.58|726.18|0
1652179900000|2022-05-10 10:51:40|728.47|726.07|729.82|727.42|729.82|727.42|728.47|726.07|0
1652179910000|2022-05-10 10:51:50|730.32|727.92|729.95|727.55|730.32|727.92|729.95|727.55|0
1652179920000|2022-05-10 10:52:00|729.82|727.42|730.07|727.67|730.32|727.92|729.82|727.42|0
1652179930000|2022-05-10 10:52:10|729.33|726.93|729.08|726.68|729.33|726.93|729.08|726.68|0
1652179940000|2022-05-10 10:52:20|728.83|726.43|729.08|726.68|729.08|726.68|728.83|726.43|0
1652179950000|2022-05-10 10:52:30|728.83|726.43|729.58|727.18|729.58|727.18|728.58|726.18|0
1652179960000|2022-05-10 10:52:40|729.82|727.42|729.82|727.42|729.82|727.42|729.7|727.3|0
1652179970000|2022-05-10 10:52:50|730.07|727.67|730.07|727.67|730.07|727.67|730.07|727.67|0
1652179980000|2022-05-10 10:53:00|729.7|727.3|729.33|726.93|729.7|727.3|729.08|726.68|0
1652179990000|2022-05-10 10:53:10|729.46|727.06|729.7|727.3|729.7|727.3|729.33|726.93|0
1652180000000|2022-05-10 10:53:20|730.57|728.17|731.06|728.66|731.06|728.66|730.57|728.17|0
1652180010000|2022-05-10 10:53:30|731.31|728.91|730.82|728.42|731.31|728.91|730.82|728.42|0
1652180020000|2022-05-10 10:53:40|731.06|728.66|731.06|728.66|731.06|728.66|731.06|728.66|0
1652180030000|2022-05-10 10:53:50|731.19|728.79|731.06|728.66|731.19|728.79|731.06|728.66|0
1652180040000|2022-05-10 10:54:00|731.19|728.79|732.8|730.4|732.8|730.4|731.19|728.79|0
1652180050000|2022-05-10 10:54:10|733.29|730.89|732.93|730.53|733.29|730.89|732.93|730.53|0
1652180060000|2022-05-10 10:54:20|732.8|730.4|733.29|730.89|733.54|731.14|732.8|730.4|0
1652180070000|2022-05-10 10:54:30|733.54|731.14|733.29|730.89|733.67|731.27|733.29|730.89|0
1652180080000|2022-05-10 10:54:40|733.05|730.65|733.29|730.89|733.29|730.89|732.93|730.53|0
1652180090000|2022-05-10 10:54:50|733.42|731.02|733.29|730.89|733.42|731.02|733.05|730.65|0
1652180100000|2022-05-10 10:55:00|733.42|731.02|731.94|729.54|733.42|731.02|731.94|729.54|0
1652180110000|2022-05-10 10:55:10|731.56|729.16|731.56|729.16|731.56|729.16|731.31|728.91|0
1652180120000|2022-05-10 10:55:20|731.81|729.41|731.56|729.16|731.81|729.41|731.56|729.16|0
1652180130000|2022-05-10 10:55:30|732.05|729.65|733.05|730.65|733.05|730.65|732.05|729.65|0
1652180140000|2022-05-10 10:55:40|732.55|730.15|731.81|729.41|732.55|730.15|731.81|729.41|0
1652180150000|2022-05-10 10:55:50|732.05|729.65|732.42|730.02|732.42|730.02|732.05|729.65|0
1652180160000|2022-05-10 10:56:00|732.54|730.14|732.79|730.39|732.79|730.39|732.16|729.76|0
1652180170000|2022-05-10 10:56:10|732.91|730.51|733.65|731.25|733.65|731.25|732.91|730.51|0
1652180180000|2022-05-10 10:56:20|733.9|731.5|734.39|731.99|734.39|731.99|733.65|731.25|0
1652180190000|2022-05-10 10:56:30|734.28|731.88|734.77|732.37|734.77|732.37|734.03|731.63|0
1652180200000|2022-05-10 10:56:40|734.39|731.99|733.9|731.5|734.39|731.99|733.9|731.5|0
1652180210000|2022-05-10 10:56:50|734.28|731.88|734.39|731.99|734.39|731.99|734.03|731.63|0
1652180220000|2022-05-10 10:57:00|734.64|732.24|732.66|730.26|734.64|732.24|732.66|730.26|0
1652180230000|2022-05-10 10:57:10|733.78|731.38|732.91|730.51|733.78|731.38|732.91|730.51|0
1652180240000|2022-05-10 10:57:20|732.79|730.39|733.4|731|733.4|731|732.79|730.39|0
1652180250000|2022-05-10 10:57:30|733.53|731.13|733.65|731.25|733.65|731.25|733.4|731|0
1652180260000|2022-05-10 10:57:40|733.78|731.38|733.65|731.25|733.78|731.38|733.65|731.25|0
1652180270000|2022-05-10 10:57:50|733.53|731.13|733.16|730.76|733.53|731.13|733.16|730.76|0
1652180280000|2022-05-10 10:58:00|733.28|730.88|733.16|730.76|733.28|730.88|733.16|730.76|0
1652180290000|2022-05-10 10:58:10|732.79|730.39|732.79|730.39|732.79|730.39|732.79|730.39|0
1652180300000|2022-05-10 10:58:20|732.66|730.26|732.41|730.01|732.66|730.26|732.41|730.01|0
1652180310000|2022-05-10 10:58:30|732.16|729.76|732.54|730.14|732.66|730.26|732.16|729.76|0
1652180320000|2022-05-10 10:58:40|732.66|730.26|733.04|730.64|733.16|730.76|732.66|730.26|0
1652180330000|2022-05-10 10:58:50|732.91|730.51|732.79|730.39|733.04|730.64|732.79|730.39|0
1652180340000|2022-05-10 10:59:00|733.04|730.64|732.66|730.26|733.04|730.64|732.66|730.26|0
1652180350000|2022-05-10 10:59:10|732.16|729.76|732.41|730.01|732.41|730.01|732.16|729.76|0
1652180360000|2022-05-10 10:59:20|732.66|730.26|733.65|731.25|733.65|731.25|732.66|730.26|0
1652180370000|2022-05-10 10:59:30|733.53|731.13|733.04|730.64|733.53|731.13|732.91|730.51|0
1652180380000|2022-05-10 10:59:40|732.91|730.51|734.03|731.63|734.03|731.63|732.91|730.51|0
1652180390000|2022-05-10 10:59:50|733.9|731.5|734.52|732.12|734.52|732.12|733.9|731.5|0
1652180400000|2022-05-10 11:00:00|734.64|732.24|734.15|731.75|734.89|732.49|734.15|731.75|0
1652180410000|2022-05-10 11:00:10|734.39|731.99|734.03|731.63|734.39|731.99|734.03|731.63|0
1652180420000|2022-05-10 11:00:20|733.9|731.5|733.4|731|733.9|731.5|732.91|730.51|0
1652180430000|2022-05-10 11:00:30|733.16|730.76|733.4|731|733.4|731|733.16|730.76|0
1652180440000|2022-05-10 11:00:40|733.28|730.88|732.66|730.26|733.65|731.25|732.66|730.26|0
1652180450000|2022-05-10 11:00:50|732.79|730.39|732.54|730.14|732.79|730.39|732.54|730.14|0
1652180460000|2022-05-10 11:01:00|732.91|730.51|732.91|730.51|732.91|730.51|732.91|730.51|0
1652180470000|2022-05-10 11:01:10|733.04|730.64|733.16|730.76|733.16|730.76|732.91|730.51|0
1652180480000|2022-05-10 11:01:20|733.28|730.88|733.4|731|733.53|731.13|733.28|730.88|0
1652180490000|2022-05-10 11:01:30|733.28|730.88|732.66|730.26|733.28|730.88|732.66|730.26|0
1652180500000|2022-05-10 11:01:40|732.91|730.51|732.91|730.51|732.91|730.51|732.91|730.51|0
1652180510000|2022-05-10 11:01:50|733.16|730.76|733.16|730.76|733.16|730.76|733.04|730.64|0
1652180520000|2022-05-10 11:02:00|733.04|730.64|733.16|730.76|733.16|730.76|733.04|730.64|0
1652180530000|2022-05-10 11:02:10|732.91|730.51|732.29|729.89|732.91|730.51|732.16|729.76|0
1652180540000|2022-05-10 11:02:20|732.16|729.76|734.15|731.75|734.15|731.75|732.16|729.76|0
1652180550000|2022-05-10 11:02:30|734.39|731.99|734.03|731.63|734.52|732.12|734.03|731.63|0
1652180560000|2022-05-10 11:02:40|733.65|731.25|734.15|731.75|734.15|731.75|733.65|731.25|0
1652180570000|2022-05-10 11:02:50|734.39|731.99|734.28|731.88|734.39|731.99|734.15|731.75|0
1652180580000|2022-05-10 11:03:00|734.15|731.75|734.52|732.12|734.52|732.12|733.9|731.5|0
1652180590000|2022-05-10 11:03:10|734.64|732.24|735.14|732.74|735.14|732.74|734.28|731.88|0
1652180600000|2022-05-10 11:03:20|735.39|732.99|734.64|732.24|735.39|732.99|734.64|732.24|0
1652180610000|2022-05-10 11:03:30|734.39|731.99|734.39|731.99|734.64|732.24|734.39|731.99|0
1652180620000|2022-05-10 11:03:40|734.64|732.24|734.89|732.49|734.89|732.49|734.64|732.24|0
1652180630000|2022-05-10 11:03:50|734.15|731.75|734.64|732.24|734.64|732.24|734.15|731.75|0
1652180640000|2022-05-10 11:04:00|734.77|732.37|735.02|732.62|735.14|732.74|734.77|732.37|0
1652180650000|2022-05-10 11:04:10|734.77|732.37|734.64|732.24|734.77|732.37|734.64|732.24|0
1652180660000|2022-05-10 11:04:20|734.89|732.49|734.64|732.24|735.27|732.87|734.64|732.24|0
1652180670000|2022-05-10 11:04:30|734.89|732.49|735.14|732.74|735.14|732.74|734.89|732.49|0
1652180680000|2022-05-10 11:04:40|735.39|732.99|737.62|735.22|737.62|735.22|735.39|732.99|0
1652180690000|2022-05-10 11:04:50|737.25|734.85|738.85|736.45|738.85|736.45|737.25|734.85|0
1652180700000|2022-05-10 11:05:00|737.99|735.59|738.11|735.71|738.36|735.96|737.99|735.59|0
1652180710000|2022-05-10 11:05:10|738.36|735.96|738.11|735.71|738.36|735.96|738.11|735.71|0
1652180720000|2022-05-10 11:05:20|738.36|735.96|738.61|736.21|738.61|736.21|738.36|735.96|0
1652180730000|2022-05-10 11:05:30|739.35|736.95|739.35|736.95|739.35|736.95|738.85|736.45|0
1652180740000|2022-05-10 11:05:40|739.1|736.7|739.35|736.95|739.35|736.95|739.1|736.7|0
1652180750000|2022-05-10 11:05:50|739.6|737.2|740.09|737.69|740.09|737.69|739.6|737.2|0
1652180760000|2022-05-10 11:06:00|739.6|737.2|740.09|737.69|740.09|737.69|739.6|737.2|0
1652180770000|2022-05-10 11:06:10|739.6|737.2|739.1|736.7|739.73|737.33|739.1|736.7|0
1652180780000|2022-05-10 11:06:20|738.85|736.45|739.6|737.2|739.6|737.2|738.85|736.45|0
1652180790000|2022-05-10 11:06:30|739.85|737.45|739.6|737.2|739.85|737.45|739.6|737.2|0
1652180800000|2022-05-10 11:06:40|739.85|737.45|739.6|737.2|739.85|737.45|739.6|737.2|0
1652180810000|2022-05-10 11:06:50|739.35|736.95|738.85|736.45|739.35|736.95|738.85|736.45|0
1652180820000|2022-05-10 11:07:00|738.98|736.58|739.1|736.7|739.1|736.7|738.98|736.58|0
1652180830000|2022-05-10 11:07:10|739.34|736.94|739.19|736.79|739.34|736.94|739.1|736.7|0
1652180840000|2022-05-10 11:07:20|739.44|737.04|739.32|736.92|739.44|737.04|739.32|736.92|0
1652180850000|2022-05-10 11:07:30|739.19|736.79|738.45|736.05|739.19|736.79|738.45|736.05|0
1652180860000|2022-05-10 11:07:40|738.94|736.54|738.79|736.39|738.94|736.54|738.69|736.29|0
1652180870000|2022-05-10 11:07:50|738.66|736.26|738.91|736.51|738.91|736.51|738.41|736.01|0
1652180880000|2022-05-10 11:08:00|739.41|737.01|739.16|736.76|739.41|737.01|739.16|736.76|0
1652180890000|2022-05-10 11:08:10|738.91|736.51|738.54|736.14|738.91|736.51|738.54|736.14|0
1652180900000|2022-05-10 11:08:20|738.41|736.01|738.41|736.01|738.41|736.01|738.3|735.9|0
1652180910000|2022-05-10 11:08:30|738.66|736.26|738.17|735.77|738.66|736.26|738.17|735.77|0
1652180920000|2022-05-10 11:08:40|738.3|735.9|737.67|735.27|738.3|735.9|737.67|735.27|0
1652180930000|2022-05-10 11:08:50|737.18|734.78|737.3|734.9|737.3|734.9|737.18|734.78|0
1652180940000|2022-05-10 11:09:00|737.8|735.4|737.18|734.78|737.8|735.4|737.18|734.78|0
1652180950000|2022-05-10 11:09:10|737.42|735.02|737.42|735.02|737.42|735.02|737.42|735.02|0
1652180960000|2022-05-10 11:09:20|737.67|735.27|737.18|734.78|737.67|735.27|737.18|734.78|0
1652180970000|2022-05-10 11:09:30|737.06|734.66|736.68|734.28|737.06|734.66|736.68|734.28|0
1652180980000|2022-05-10 11:09:40|736.93|734.53|735.94|733.54|736.93|734.53|735.94|733.54|0
1652180990000|2022-05-10 11:09:50|735.69|733.29|736.19|733.79|736.19|733.79|735.69|733.29|0
1652181000000|2022-05-10 11:10:00|735.94|733.54|737.18|734.78|737.18|734.78|735.94|733.54|0
1652181010000|2022-05-10 11:10:10|737.3|734.9|736.93|734.53|737.3|734.9|736.93|734.53|0
1652181020000|2022-05-10 11:10:20|737.06|734.66|736.93|734.53|737.06|734.66|736.81|734.41|0
1652181030000|2022-05-10 11:10:30|736.81|734.41|736.81|734.41|736.93|734.53|736.81|734.41|0
1652181040000|2022-05-10 11:10:40|736.93|734.53|736.68|734.28|736.93|734.53|736.68|734.28|0
1652181050000|2022-05-10 11:10:50|736.56|734.16|736.56|734.16|736.56|734.16|736.43|734.03|0
1652181060000|2022-05-10 11:11:00|736.43|734.03|735.94|733.54|736.43|734.03|735.94|733.54|0
1652181070000|2022-05-10 11:11:10|736.19|733.79|736.19|733.79|736.19|733.79|736.07|733.67|0
1652181080000|2022-05-10 11:11:20|735.94|733.54|737.18|734.78|737.18|734.78|735.94|733.54|0
1652181090000|2022-05-10 11:11:30|737.06|734.66|736.43|734.03|737.18|734.78|736.43|734.03|0
1652181100000|2022-05-10 11:11:40|736.31|733.91|736.31|733.91|736.31|733.91|736.19|733.79|0
1652181110000|2022-05-10 11:11:50|736.68|734.28|737.06|734.66|737.06|734.66|736.68|734.28|0
1652181120000|2022-05-10 11:12:00|736.81|734.41|736.43|734.03|736.81|734.41|736.43|734.03|0
1652181130000|2022-05-10 11:12:10|736.81|734.41|736.68|734.28|736.81|734.41|736.68|734.28|0
1652181140000|2022-05-10 11:12:20|736.56|734.16|736.68|734.28|736.68|734.28|736.43|734.03|0
1652181150000|2022-05-10 11:12:30|737.18|734.78|736.68|734.28|737.18|734.78|736.68|734.28|0
1652181160000|2022-05-10 11:12:40|736.81|734.41|738.41|736.01|738.41|736.01|736.81|734.41|0
1652181170000|2022-05-10 11:12:50|738.17|735.77|738.54|736.14|738.54|736.14|738.17|735.77|0
1652181180000|2022-05-10 11:13:00|738.66|736.26|738.3|735.9|738.66|736.26|738.3|735.9|0
1652181190000|2022-05-10 11:13:10|737.92|735.52|737.67|735.27|737.92|735.52|737.67|735.27|0
1652181200000|2022-05-10 11:13:20|737.42|735.02|738.17|735.77|738.17|735.77|737.42|735.02|0
1652181210000|2022-05-10 11:13:30|737.92|735.52|737.42|735.02|737.92|735.52|737.42|735.02|0
1652181220000|2022-05-10 11:13:40|737.67|735.27|737.92|735.52|737.92|735.52|737.67|735.27|0
1652181230000|2022-05-10 11:13:50|737.67|735.27|737.55|735.15|737.67|735.27|737.42|735.02|0
1652181240000|2022-05-10 11:14:00|737.3|734.9|737.18|734.78|737.3|734.9|737.18|734.78|0
1652181250000|2022-05-10 11:14:10|737.3|734.9|736.93|734.53|737.3|734.9|736.93|734.53|0
1652181260000|2022-05-10 11:14:20|736.81|734.41|736.43|734.03|736.93|734.53|736.43|734.03|0
1652181270000|2022-05-10 11:14:30|736.18|733.78|736.18|733.78|736.18|733.78|736.18|733.78|0
1652181290000|2022-05-10 11:14:50|736.81|734.41|737.42|735.02|737.67|735.27|736.56|734.16|0
1652181300000|2022-05-10 11:15:00|737.18|734.78|737.92|735.52|738.05|735.65|737.18|734.78|0
1652181310000|2022-05-10 11:15:10|737.67|735.27|737.8|735.4|737.92|735.52|737.67|735.27|0
1652181320000|2022-05-10 11:15:20|737.67|735.27|737.92|735.52|737.92|735.52|737.67|735.27|0
1652181330000|2022-05-10 11:15:30|738.17|735.77|738.66|736.26|738.66|736.26|738.17|735.77|0
1652181340000|2022-05-10 11:15:40|738.54|736.14|738.17|735.77|738.54|736.14|738.17|735.77|0
1652181350000|2022-05-10 11:15:50|738.3|735.9|738.05|735.65|738.41|736.01|738.05|735.65|0
1652181360000|2022-05-10 11:16:00|738.54|736.14|738.05|735.65|738.54|736.14|738.05|735.65|0
1652181370000|2022-05-10 11:16:10|738.17|735.77|738.54|736.14|738.66|736.26|738.17|735.77|0
1652181380000|2022-05-10 11:16:20|738.66|736.26|738.66|736.26|738.91|736.51|738.66|736.26|0
1652181390000|2022-05-10 11:16:30|738.91|736.51|739.4|737|739.4|737|738.91|736.51|0
1652181400000|2022-05-10 11:16:40|739.65|737.25|739.65|737.25|739.65|737.25|739.53|737.13|0
1652181410000|2022-05-10 11:16:50|739.53|737.13|739.4|737|739.65|737.25|739.4|737|0
1652181420000|2022-05-10 11:17:00|739.65|737.25|739.16|736.76|739.65|737.25|739.16|736.76|0
1652181430000|2022-05-10 11:17:10|739.4|737|739.29|736.89|739.4|737|739.16|736.76|0
1652181440000|2022-05-10 11:17:20|739.4|737|739.16|736.76|739.4|737|739.16|736.76|0
1652181460000|2022-05-10 11:17:40|739.4|737|739.65|737.25|739.65|737.25|739.4|737|0
1652181470000|2022-05-10 11:17:50|739.4|737|739.65|737.25|739.65|737.25|739.4|737|0
1652181480000|2022-05-10 11:18:00|739.9|737.5|740.15|737.75|740.15|737.75|739.9|737.5|0
1652181490000|2022-05-10 11:18:10|740.28|737.88|741.39|738.99|741.39|738.99|740.28|737.88|0
1652181500000|2022-05-10 11:18:20|740.89|738.49|740.89|738.49|741.14|738.74|740.64|738.24|0
1652181510000|2022-05-10 11:18:30|741.14|738.74|740.15|737.75|741.14|738.74|740.15|737.75|0
1652181520000|2022-05-10 11:18:40|739.9|737.5|739.4|737|739.9|737.5|739.4|737|0
1652181530000|2022-05-10 11:18:50|740.4|738|740.52|738.12|740.52|738.12|740.03|737.63|0
1652181540000|2022-05-10 11:19:00|740.4|738|739.9|737.5|740.4|738|739.9|737.5|0
1652181550000|2022-05-10 11:19:10|740.15|737.75|741.14|738.74|741.14|738.74|740.15|737.75|0
1652181560000|2022-05-10 11:19:20|741.39|738.99|741.39|738.99|741.39|738.99|741.39|738.99|0
1652181570000|2022-05-10 11:19:30|741.63|739.23|741.88|739.48|741.88|739.48|741.39|738.99|0
1652181580000|2022-05-10 11:19:40|742.13|739.73|742.13|739.73|742.38|739.98|742.13|739.73|0
1652181590000|2022-05-10 11:19:50|742.63|740.23|742.13|739.73|742.63|740.23|742.13|739.73|0
1652181600000|2022-05-10 11:20:00|742.63|740.23|742.87|740.47|743.12|740.72|742.63|740.23|0
1652181610000|2022-05-10 11:20:10|743.37|740.97|742.87|740.47|743.37|740.97|742.87|740.47|0
1652181620000|2022-05-10 11:20:20|743.12|740.72|743.37|740.97|743.5|741.1|743.12|740.72|0
1652181630000|2022-05-10 11:20:30|743.25|740.85|742.75|740.35|743.25|740.85|742.75|740.35|0
1652181640000|2022-05-10 11:20:40|743|740.6|742.87|740.47|743|740.6|742.63|740.23|0
1652181650000|2022-05-10 11:20:50|742.63|740.23|742.75|740.35|743.12|740.72|742.63|740.23|0
1652181660000|2022-05-10 11:21:00|743.12|740.72|743.37|740.97|743.37|740.97|743.12|740.72|0
1652181670000|2022-05-10 11:21:10|743.12|740.72|743.37|740.97|743.37|740.97|742.87|740.47|0
1652181680000|2022-05-10 11:21:20|743.62|741.22|743.37|740.97|743.62|741.22|743.37|740.97|0
1652181690000|2022-05-10 11:21:30|743|740.6|743.12|740.72|743.12|740.72|742.75|740.35|0
1652181700000|2022-05-10 11:21:40|743.86|741.46|743.86|741.46|744.11|741.71|743.86|741.46|0
1652181710000|2022-05-10 11:21:50|743.37|740.97|743.62|741.22|743.62|741.22|743.37|740.97|0
1652181720000|2022-05-10 11:22:00|743.75|741.35|744.24|741.84|744.24|741.84|743.75|741.35|0
1652181730000|2022-05-10 11:22:10|744.11|741.71|744.61|742.21|744.61|742.21|744.11|741.71|0
1652181740000|2022-05-10 11:22:20|745.1|742.7|744.86|742.46|745.1|742.7|744.86|742.46|0
1652181750000|2022-05-10 11:22:30|745.09|742.69|745.56|743.16|745.56|743.16|744.97|742.57|0
1652181760000|2022-05-10 11:22:40|745.43|743.03|744.69|742.29|745.43|743.03|744.44|742.04|0
1652181770000|2022-05-10 11:22:50|744.44|742.04|744.16|741.76|744.57|742.17|744.16|741.76|0
1652181780000|2022-05-10 11:23:00|744.29|741.89|743.88|741.48|744.29|741.89|743.64|741.24|0
1652181790000|2022-05-10 11:23:10|744.01|741.61|743.88|741.48|744.01|741.61|743.88|741.48|0
1652181800000|2022-05-10 11:23:20|743.39|740.99|743.39|740.99|743.88|741.48|743.39|740.99|0
1652181810000|2022-05-10 11:23:30|743.14|740.74|742.4|740|743.14|740.74|742.4|740|0
1652181820000|2022-05-10 11:23:40|742.64|740.24|741.9|739.5|742.64|740.24|741.9|739.5|0
1652181830000|2022-05-10 11:23:50|742.28|739.88|741.41|739.01|742.28|739.88|741.41|739.01|0
1652181840000|2022-05-10 11:24:00|741.29|738.89|741.53|739.13|741.65|739.25|741.29|738.89|0
1652181850000|2022-05-10 11:24:10|741.41|739.01|741.65|739.25|741.65|739.25|741.16|738.76|0
1652181860000|2022-05-10 11:24:20|741.9|739.5|741.9|739.5|741.9|739.5|741.78|739.38|0
1652181870000|2022-05-10 11:24:30|742.03|739.63|742.4|740|742.4|740|742.03|739.63|0
1652181880000|2022-05-10 11:24:40|742.15|739.75|742.25|739.85|742.5|740.1|742.15|739.75|0
1652181890000|2022-05-10 11:24:50|742.5|740.1|742.37|739.97|742.5|740.1|742.37|739.97|0
1652181900000|2022-05-10 11:25:00|742.25|739.85|743.61|741.21|743.61|741.21|742.25|739.85|0
1652181910000|2022-05-10 11:25:10|743.36|740.96|744.24|741.84|744.24|741.84|743.36|740.96|0
1652181920000|2022-05-10 11:25:20|744.6|742.2|743.61|741.21|744.73|742.33|743.61|741.21|0
1652181930000|2022-05-10 11:25:30|743.49|741.09|743.61|741.21|743.61|741.21|743.24|740.84|0
1652181940000|2022-05-10 11:25:40|743.74|741.34|743.61|741.21|743.86|741.46|743.61|741.21|0
1652181950000|2022-05-10 11:25:50|743.74|741.34|743.61|741.21|743.74|741.34|743.61|741.21|0
1652181970000|2022-05-10 11:26:10|744.35|741.95|744.11|741.71|744.35|741.95|744.11|741.71|0
1652181980000|2022-05-10 11:26:20|744.24|741.84|743.61|741.21|744.24|741.84|743.61|741.21|0
1652181990000|2022-05-10 11:26:30|743.36|740.96|743.61|741.21|743.61|741.21|743.12|740.72|0
1652182000000|2022-05-10 11:26:40|743.86|741.46|744.11|741.71|744.24|741.84|743.86|741.46|0
1652182010000|2022-05-10 11:26:50|744.35|741.95|744.6|742.2|744.6|742.2|744.24|741.84|0
1652182020000|2022-05-10 11:27:00|744.73|742.33|744.6|742.2|744.73|742.33|744.35|741.95|0
1652182030000|2022-05-10 11:27:10|744.35|741.95|744.6|742.2|744.6|742.2|743.86|741.46|0
1652182040000|2022-05-10 11:27:20|744.48|742.08|744.48|742.08|744.48|742.08|744.48|742.08|0
1652182050000|2022-05-10 11:27:30|744.35|741.95|744.6|742.2|744.6|742.2|744.35|741.95|0
1652182060000|2022-05-10 11:27:40|744.48|742.08|744.6|742.2|744.85|742.45|744.48|742.08|0
1652182070000|2022-05-10 11:27:50|744.24|741.84|744.11|741.71|744.24|741.84|744.11|741.71|0
1652182080000|2022-05-10 11:28:00|743.61|741.21|742.5|740.1|743.61|741.21|742.37|739.97|0
1652182090000|2022-05-10 11:28:10|742.62|740.22|742.37|739.97|742.62|740.22|742.37|739.97|0
1652182100000|2022-05-10 11:28:20|742.25|739.85|741.13|738.73|742.25|739.85|741.13|738.73|0
1652182110000|2022-05-10 11:28:30|741.63|739.23|741.76|739.36|741.76|739.36|741.63|739.23|0
1652182120000|2022-05-10 11:28:40|741.63|739.23|741.38|738.98|741.63|739.23|741.38|738.98|0
1652182130000|2022-05-10 11:28:50|741.01|738.61|741.13|738.73|741.13|738.73|740.88|738.48|0
1652182140000|2022-05-10 11:29:00|740.88|738.48|740.39|737.99|740.88|738.48|740.39|737.99|0
1652182150000|2022-05-10 11:29:10|740.77|738.37|740.64|738.24|740.88|738.48|740.64|738.24|0
1652182160000|2022-05-10 11:29:20|740.77|738.37|740.39|737.99|740.77|738.37|740.39|737.99|0
1652182170000|2022-05-10 11:29:30|740.14|737.74|739.4|737|740.14|737.74|739.4|737|0
1652182180000|2022-05-10 11:29:40|739.77|737.37|739.65|737.25|739.77|737.37|739.4|737|0
1652182190000|2022-05-10 11:29:50|739.77|737.37|739.89|737.49|739.89|737.49|739.65|737.25|0
1652182200000|2022-05-10 11:30:00|740.39|737.99|740.39|737.99|740.64|738.24|740.39|737.99|0
1652182210000|2022-05-10 11:30:10|741.13|738.73|741.38|738.98|741.88|739.48|741.13|738.73|0
1652182220000|2022-05-10 11:30:20|741.26|738.86|741.26|738.86|741.26|738.86|741.26|738.86|0
1652182230000|2022-05-10 11:30:30|741.13|738.73|741.38|738.98|741.38|738.98|741.13|738.73|0
1652182240000|2022-05-10 11:30:40|741.88|739.48|742.12|739.72|742.37|739.97|741.88|739.48|0
1652182250000|2022-05-10 11:30:50|741.88|739.48|742.12|739.72|742.37|739.97|741.88|739.48|0
1652182260000|2022-05-10 11:31:00|742.62|740.22|742.12|739.72|742.62|740.22|742.12|739.72|0
1652182270000|2022-05-10 11:31:10|741.63|739.23|741.76|739.36|741.88|739.48|741.63|739.23|0
1652182280000|2022-05-10 11:31:20|741.63|739.23|741.76|739.36|741.88|739.48|741.63|739.23|0
1652182290000|2022-05-10 11:31:30|741.38|738.98|741.13|738.73|741.38|738.98|741.13|738.73|0
1652182300000|2022-05-10 11:31:40|740.64|738.24|740.64|738.24|740.64|738.24|740.64|738.24|0
1652182310000|2022-05-10 11:31:50|740.77|738.37|740.77|738.37|740.77|738.37|740.64|738.24|0
1652182320000|2022-05-10 11:32:00|740.39|737.99|741.13|738.73|741.26|738.86|740.39|737.99|0
1652182330000|2022-05-10 11:32:10|740.88|738.48|740.39|737.99|740.88|738.48|740.39|737.99|0
1652182340000|2022-05-10 11:32:20|740.77|738.37|740.27|737.87|740.77|738.37|740.14|737.74|0
1652182350000|2022-05-10 11:32:30|740.14|737.74|739.77|737.37|740.14|737.74|739.77|737.37|0
1652182360000|2022-05-10 11:32:40|739.89|737.49|739.65|737.25|739.89|737.49|739.65|737.25|0
1652182370000|2022-05-10 11:32:50|739.4|737|739.65|737.25|739.77|737.37|739.15|736.75|0
1652182380000|2022-05-10 11:33:00|739.53|737.13|738.41|736.01|739.53|737.13|738.41|736.01|0
1652182390000|2022-05-10 11:33:10|738.65|736.25|738.65|736.25|738.65|736.25|738.65|736.25|0
1652182400000|2022-05-10 11:33:20|738.29|735.89|737.17|734.77|738.29|735.89|737.17|734.77|0
1652182410000|2022-05-10 11:33:30|737.42|735.02|737.42|735.02|737.66|735.26|737.42|735.02|0
1652182420000|2022-05-10 11:33:40|738.65|736.25|737.91|735.51|738.65|736.25|737.66|735.26|0
1652182430000|2022-05-10 11:33:50|737.66|735.26|738.16|735.76|738.16|735.76|737.66|735.26|0
1652182440000|2022-05-10 11:34:00|737.66|735.26|736.43|734.03|737.66|735.26|736.18|733.78|0
1652182450000|2022-05-10 11:34:10|736.18|733.78|736.43|734.03|736.68|734.28|736.18|733.78|0
1652182460000|2022-05-10 11:34:20|736.28|733.88|736.53|734.13|736.53|734.13|736.28|733.88|0
1652182470000|2022-05-10 11:34:30|735.9|733.5|735.78|733.38|735.9|733.5|735.78|733.38|0
1652182480000|2022-05-10 11:34:40|735.9|733.5|736.4|734|736.4|734|735.9|733.5|0
1652182490000|2022-05-10 11:34:50|736.15|733.75|735.9|733.5|736.15|733.75|735.9|733.5|0
1652182500000|2022-05-10 11:35:00|736.15|733.75|736.4|734|736.53|734.13|736.15|733.75|0
1652182510000|2022-05-10 11:35:10|736.65|734.25|736.4|734|736.65|734.25|736.4|734|0
1652182520000|2022-05-10 11:35:20|736.65|734.25|736.4|734|736.65|734.25|736.4|734|0
1652182530000|2022-05-10 11:35:30|736.15|733.75|736.15|733.75|736.15|733.75|735.9|733.5|0
1652182540000|2022-05-10 11:35:40|736.03|733.63|735.9|733.5|736.03|733.63|735.9|733.5|0
1652182550000|2022-05-10 11:35:50|736.15|733.75|735.66|733.26|736.15|733.75|735.66|733.26|0
1652182560000|2022-05-10 11:36:00|735.54|733.14|735.41|733.01|735.54|733.14|735.41|733.01|0
1652182570000|2022-05-10 11:36:10|735.66|733.26|735.78|733.38|736.03|733.63|735.66|733.26|0
1652182580000|2022-05-10 11:36:20|736.4|734|735.9|733.5|736.4|734|735.9|733.5|0
1652182590000|2022-05-10 11:36:30|736.15|733.75|736.15|733.75|736.15|733.75|736.15|733.75|0
1652182600000|2022-05-10 11:36:40|736.4|734|736.65|734.25|736.65|734.25|736.4|734|0
1652182610000|2022-05-10 11:36:50|736.89|734.49|736.89|734.49|736.89|734.49|736.78|734.38|0
1652182620000|2022-05-10 11:37:00|737.14|734.74|736.89|734.49|737.39|734.99|736.89|734.49|0
1652182630000|2022-05-10 11:37:10|736.65|734.25|736.4|734|736.65|734.25|736.4|734|0
1652182640000|2022-05-10 11:37:20|736.15|733.75|736.28|733.88|736.28|733.88|736.15|733.75|0
1652182650000|2022-05-10 11:37:30|736.53|734.13|736.78|734.38|736.78|734.38|736.53|734.13|0
1652182660000|2022-05-10 11:37:40|736.89|734.49|736.53|734.13|736.89|734.49|736.53|734.13|0
1652182670000|2022-05-10 11:37:50|736.4|734|736.15|733.75|736.4|734|736.15|733.75|0
1652182680000|2022-05-10 11:38:00|736.28|733.88|736.15|733.75|736.28|733.88|736.15|733.75|0
1652182690000|2022-05-10 11:38:10|736.28|733.88|736.15|733.75|736.28|733.88|736.15|733.75|0
1652182700000|2022-05-10 11:38:20|735.9|733.5|736.65|734.25|736.65|734.25|735.9|733.5|0
1652182710000|2022-05-10 11:38:30|736.4|734|736.89|734.49|736.89|734.49|736.4|734|0
1652182720000|2022-05-10 11:38:40|736.65|734.25|736.53|734.13|736.65|734.25|736.4|734|0
1652182730000|2022-05-10 11:38:50|736.4|734|736.65|734.25|736.65|734.25|736.4|734|0
1652182740000|2022-05-10 11:39:00|736.53|734.13|736.4|734|736.53|734.13|736.4|734|0
1652182750000|2022-05-10 11:39:10|736.65|734.25|736.4|734|736.65|734.25|736.4|734|0
1652182760000|2022-05-10 11:39:20|736.15|733.75|735.9|733.5|736.15|733.75|735.9|733.5|0
1652182770000|2022-05-10 11:39:30|736.4|734|736.15|733.75|736.4|734|736.15|733.75|0
1652182780000|2022-05-10 11:39:40|736.4|734|736.03|733.63|736.4|734|736.03|733.63|0
1652182790000|2022-05-10 11:39:50|735.66|733.26|735.9|733.5|735.9|733.5|735.66|733.26|0
1652182800000|2022-05-10 11:40:00|735.78|733.38|737.14|734.74|737.14|734.74|735.78|733.38|0
1652182810000|2022-05-10 11:40:10|736.15|733.75|736.28|733.88|736.4|734|736.15|733.75|0
1652182820000|2022-05-10 11:40:20|736.15|733.75|736.78|734.38|736.89|734.49|735.9|733.5|0
1652182830000|2022-05-10 11:40:30|736.65|734.25|737.77|735.37|737.77|735.37|736.65|734.25|0
1652182840000|2022-05-10 11:40:40|737.64|735.24|737.89|735.49|737.89|735.49|737.27|734.87|0
1652182850000|2022-05-10 11:40:50|737.77|735.37|738.01|735.61|738.01|735.61|737.77|735.37|0
1652182860000|2022-05-10 11:41:00|737.89|735.49|737.64|735.24|737.89|735.49|737.64|735.24|0
1652182870000|2022-05-10 11:41:10|737.77|735.37|737.64|735.24|737.89|735.49|737.64|735.24|0
1652182880000|2022-05-10 11:41:20|737.89|735.49|738.01|735.61|738.01|735.61|737.77|735.37|0
1652182890000|2022-05-10 11:41:30|737.89|735.49|737.89|735.49|737.89|735.49|737.77|735.37|0
1652182900000|2022-05-10 11:41:40|737.64|735.24|737.52|735.12|737.64|735.24|737.52|735.12|0
1652182910000|2022-05-10 11:41:50|736.65|734.25|736.78|734.38|736.78|734.38|736.53|734.13|0
1652182920000|2022-05-10 11:42:00|736.89|734.49|737.39|734.99|737.39|734.99|736.89|734.49|0
1652182930000|2022-05-10 11:42:10|737.27|734.87|736.15|733.75|737.27|734.87|736.15|733.75|0
1652182940000|2022-05-10 11:42:20|736.53|734.13|736.28|733.88|736.53|734.13|736.28|733.88|0
1652182950000|2022-05-10 11:42:30|736.15|733.75|735.78|733.38|736.15|733.75|735.66|733.26|0
1652182960000|2022-05-10 11:42:40|735.9|733.5|736.28|733.88|736.4|734|735.9|733.5|0
1652182970000|2022-05-10 11:42:50|736.4|734|736.4|734|736.4|734|736.4|734|0
1652182980000|2022-05-10 11:43:00|736.53|734.13|736.53|734.13|736.53|734.13|736.4|734|0
1652182990000|2022-05-10 11:43:10|737.02|734.62|739.12|736.72|739.12|736.72|737.02|734.62|0
1652183000000|2022-05-10 11:43:20|738.38|735.98|738.63|736.23|738.63|736.23|738.38|735.98|0
1652183010000|2022-05-10 11:43:30|738.88|736.48|739.25|736.85|739.25|736.85|738.63|736.23|0
1652183020000|2022-05-10 11:43:40|738.76|736.36|738.63|736.23|738.88|736.48|738.63|736.23|0
1652183030000|2022-05-10 11:43:50|739.62|737.22|739.37|736.97|739.87|737.47|739.37|736.97|0
1652183040000|2022-05-10 11:44:00|739.62|737.22|740.12|737.72|740.12|737.72|739.62|737.22|0
1652183050000|2022-05-10 11:44:10|739.62|737.22|738.88|736.48|739.62|737.22|738.88|736.48|0
1652183060000|2022-05-10 11:44:20|739.12|736.72|739.25|736.85|739.37|736.97|739.12|736.72|0
1652183070000|2022-05-10 11:44:30|739.37|736.97|739.5|737.1|739.75|737.35|739.37|736.97|0
1652183080000|2022-05-10 11:44:40|739.12|736.72|740.12|737.72|740.12|737.72|739.12|736.72|0
1652183090000|2022-05-10 11:44:50|740.36|737.96|741.11|738.71|741.11|738.71|740.36|737.96|0
1652183100000|2022-05-10 11:45:00|741.35|738.95|741.11|738.71|741.35|738.95|741.11|738.71|0
1652183110000|2022-05-10 11:45:10|741.24|738.84|741.11|738.71|741.24|738.84|741.11|738.71|0
1652183120000|2022-05-10 11:45:20|740.99|738.59|741.11|738.71|741.11|738.71|740.86|738.46|0
1652183130000|2022-05-10 11:45:30|741.24|738.84|741.6|739.2|741.6|739.2|741.24|738.84|0
1652183140000|2022-05-10 11:45:40|741.35|738.95|741.24|738.84|741.35|738.95|741.24|738.84|0
1652183150000|2022-05-10 11:45:50|740.74|738.34|740.12|737.72|740.74|738.34|740.12|737.72|0
1652183160000|2022-05-10 11:46:00|740|737.6|739.87|737.47|740|737.6|739.87|737.47|0
1652183170000|2022-05-10 11:46:10|739.62|737.22|739.37|736.97|739.62|737.22|739.37|736.97|0
1652183180000|2022-05-10 11:46:20|739.12|736.72|739.01|736.61|739.12|736.72|739.01|736.61|0
1652183190000|2022-05-10 11:46:30|738.88|736.48|739.12|736.72|739.37|736.97|738.88|736.48|0
1652183200000|2022-05-10 11:46:40|738.88|736.48|739.01|736.61|739.01|736.61|738.88|736.48|0
1652183210000|2022-05-10 11:46:50|738.88|736.48|739.12|736.72|739.12|736.72|738.63|736.23|0
1652183220000|2022-05-10 11:47:00|738.88|736.48|739.37|736.97|739.37|736.97|738.88|736.48|0
1652183230000|2022-05-10 11:47:10|739.01|736.61|739.01|736.61|739.37|736.97|739.01|736.61|0
1652183240000|2022-05-10 11:47:20|739.12|736.72|739.37|736.97|739.37|736.97|739.12|736.72|0
1652183250000|2022-05-10 11:47:30|739.01|736.61|739.12|736.72|739.12|736.72|739.01|736.61|0
1652183260000|2022-05-10 11:47:40|739.01|736.61|738.63|736.23|739.01|736.61|738.63|736.23|0
1652183270000|2022-05-10 11:47:50|738.38|735.98|737.39|734.99|738.38|735.98|737.39|734.99|0
1652183280000|2022-05-10 11:48:00|737.14|734.74|735.66|733.26|737.14|734.74|735.66|733.26|0
1652183290000|2022-05-10 11:48:10|735.41|733.01|736.89|734.49|736.89|734.49|735.41|733.01|0
1652183300000|2022-05-10 11:48:20|736.78|734.38|735.66|733.26|736.78|734.38|735.66|733.26|0
1652183310000|2022-05-10 11:48:30|735.41|733.01|735.41|733.01|735.41|733.01|735.16|732.76|0
1652183320000|2022-05-10 11:48:40|735.16|732.76|735.16|732.76|735.41|733.01|735.16|732.76|0
1652183330000|2022-05-10 11:48:50|735.29|732.89|735.41|733.01|735.41|733.01|735.16|732.76|0
1652183340000|2022-05-10 11:49:00|735.78|733.38|735.16|732.76|735.78|733.38|735.16|732.76|0
1652183350000|2022-05-10 11:49:10|734.91|732.51|735.78|733.38|735.78|733.38|734.91|732.51|0
1652183360000|2022-05-10 11:49:20|735.41|733.01|735.41|733.01|735.41|733.01|735.04|732.64|0
1652183370000|2022-05-10 11:49:30|734.91|732.51|735.78|733.38|735.78|733.38|734.91|732.51|0
1652183380000|2022-05-10 11:49:40|735.41|733.01|735.66|733.26|735.66|733.26|735.41|733.01|0
1652183390000|2022-05-10 11:49:50|735.16|732.76|735.66|733.26|735.66|733.26|735.16|732.76|0
1652183400000|2022-05-10 11:50:00|735.16|732.76|735.04|732.64|735.29|732.89|735.04|732.64|0
1652183410000|2022-05-10 11:50:10|735.16|732.76|735.16|732.76|735.16|732.76|735.16|732.76|0
1652183420000|2022-05-10 11:50:20|735.29|732.89|735.29|732.89|735.29|732.89|735.16|732.76|0
1652183430000|2022-05-10 11:50:30|735.41|733.01|735.66|733.26|735.9|733.5|735.41|733.01|0
1652183440000|2022-05-10 11:50:40|736.4|734|736.15|733.75|736.4|734|736.15|733.75|0
1652183450000|2022-05-10 11:50:50|736.4|734|736.4|734|736.4|734|736.4|734|0
1652183460000|2022-05-10 11:51:00|736.28|733.88|736.4|734|736.4|734|736.03|733.63|0
1652183470000|2022-05-10 11:51:10|736.28|733.88|736.28|733.88|736.28|733.88|736.28|733.88|0
1652183480000|2022-05-10 11:51:20|736.4|734|736.4|734|736.4|734|736.4|734|0
1652183490000|2022-05-10 11:51:30|736.89|734.49|737.14|734.74|737.14|734.74|736.89|734.49|0
1652183500000|2022-05-10 11:51:40|736.89|734.49|737.39|734.99|737.39|734.99|736.89|734.49|0
1652183510000|2022-05-10 11:51:50|737.64|735.24|737.64|735.24|737.88|735.48|737.64|735.24|0
1652183520000|2022-05-10 11:52:00|737.88|735.48|738.26|735.86|738.26|735.86|737.88|735.48|0
1652183530000|2022-05-10 11:52:10|738.63|736.23|738.13|735.73|738.63|736.23|738.13|735.73|0
1652183540000|2022-05-10 11:52:20|737.77|735.37|737.77|735.37|737.88|735.48|737.77|735.37|0
1652183550000|2022-05-10 11:52:30|737.52|735.12|737.64|735.24|737.64|735.24|737.39|734.99|0
1652183560000|2022-05-10 11:52:40|737.39|734.99|737.27|734.87|737.39|734.99|737.27|734.87|0
1652183570000|2022-05-10 11:52:50|737.14|734.74|737.88|735.48|737.88|735.48|737.14|734.74|0
1652183580000|2022-05-10 11:53:00|738.13|735.73|738.38|735.98|738.38|735.98|738.13|735.73|0
1652183590000|2022-05-10 11:53:10|738.51|736.11|738.63|736.23|738.63|736.23|738.51|736.11|0
1652183600000|2022-05-10 11:53:20|738.51|736.11|738.38|735.98|738.63|736.23|738.38|735.98|0
1652183610000|2022-05-10 11:53:30|738.51|736.11|738.63|736.23|738.63|736.23|738.51|736.11|0
1652183620000|2022-05-10 11:53:40|738.88|736.48|739.12|736.72|739.12|736.72|738.88|736.48|0
1652183630000|2022-05-10 11:53:50|739.37|736.97|739.37|736.97|739.37|736.97|739.12|736.72|0
1652183640000|2022-05-10 11:54:00|739.12|736.72|739.5|737.1|739.5|737.1|739.12|736.72|0
1652183650000|2022-05-10 11:54:10|739.62|737.22|739.5|737.1|739.62|737.22|739.5|737.1|0
1652183660000|2022-05-10 11:54:20|739.62|737.22|739.62|737.22|739.62|737.22|739.37|736.97|0
1652183670000|2022-05-10 11:54:30|739.75|737.35|740|737.6|740|737.6|739.75|737.35|0
1652183680000|2022-05-10 11:54:40|739.87|737.47|740.36|737.96|740.36|737.96|739.87|737.47|0
1652183690000|2022-05-10 11:54:50|740.86|738.46|741.6|739.2|741.6|739.2|740.86|738.46|0
1652183700000|2022-05-10 11:55:00|741.85|739.45|741.11|738.71|741.85|739.45|741.11|738.71|0
1652183710000|2022-05-10 11:55:10|740.86|738.46|740.74|738.34|741.11|738.71|740.74|738.34|0
1652183720000|2022-05-10 11:55:20|740.61|738.21|741.11|738.71|741.11|738.71|740.61|738.21|0
1652183730000|2022-05-10 11:55:30|740.86|738.46|740.36|737.96|740.86|738.46|740.36|737.96|0
1652183740000|2022-05-10 11:55:40|740.11|737.71|739.25|736.85|740.24|737.84|739.25|736.85|0
1652183750000|2022-05-10 11:55:50|739.87|737.47|739.12|736.72|739.87|737.47|739.12|736.72|0
1652183760000|2022-05-10 11:56:00|738.88|736.48|738.88|736.48|739.25|736.85|738.88|736.48|0
1652183770000|2022-05-10 11:56:10|738.38|735.98|738.01|735.61|738.38|735.98|737.88|735.48|0
1652183780000|2022-05-10 11:56:20|737.88|735.48|738.26|735.86|738.26|735.86|737.88|735.48|0
1652183790000|2022-05-10 11:56:30|738.38|735.98|737.64|735.24|738.38|735.98|737.64|735.24|0
1652183800000|2022-05-10 11:56:40|738.01|735.61|737.88|735.48|738.01|735.61|737.88|735.48|0
1652183810000|2022-05-10 11:56:50|738.38|735.98|738.38|735.98|738.38|735.98|738.38|735.98|0
1652183820000|2022-05-10 11:57:00|738.13|735.73|737.27|734.87|738.13|735.73|737.27|734.87|0
1652183830000|2022-05-10 11:57:10|737.39|734.99|737.64|735.24|737.64|735.24|737.14|734.74|0
1652183840000|2022-05-10 11:57:20|737.27|734.87|736.89|734.49|737.27|734.87|736.89|734.49|0
1652183850000|2022-05-10 11:57:30|737.14|734.74|737.39|734.99|737.39|734.99|737.14|734.74|0
1652183860000|2022-05-10 11:57:40|737.88|735.48|738.38|735.98|738.38|735.98|737.88|735.48|0
1652183870000|2022-05-10 11:57:50|738.26|735.86|737.88|735.48|738.26|735.86|737.88|735.48|0
1652183880000|2022-05-10 11:58:00|737.77|735.37|737.88|735.48|737.88|735.48|737.77|735.37|0
1652183890000|2022-05-10 11:58:10|738.01|735.61|737.39|734.99|738.01|735.61|737.39|734.99|0
1652183900000|2022-05-10 11:58:20|737.14|734.74|736.89|734.49|737.39|734.99|736.89|734.49|0
1652183910000|2022-05-10 11:58:30|735.65|733.25|735.65|733.25|735.9|733.5|735.65|733.25|0
1652183920000|2022-05-10 11:58:40|735.9|733.5|735.9|733.5|735.9|733.5|735.65|733.25|0
1652183930000|2022-05-10 11:58:50|735.65|733.25|736.03|733.63|736.03|733.63|735.65|733.25|0
1652183940000|2022-05-10 11:59:00|736.28|733.88|735.65|733.25|736.65|734.25|735.65|733.25|0
1652183950000|2022-05-10 11:59:10|735.16|732.76|735.16|732.76|735.16|732.76|735.16|732.76|0
1652183960000|2022-05-10 11:59:20|735.65|733.25|735.9|733.5|735.9|733.5|735.65|733.25|0
1652183970000|2022-05-10 11:59:30|735.65|733.25|735.16|732.76|735.65|733.25|735.16|732.76|0
1652183980000|2022-05-10 11:59:40|735.29|732.89|735.16|732.76|735.29|732.89|735.16|732.76|0
1652183990000|2022-05-10 11:59:50|735.41|733.01|735.65|733.25|735.65|733.25|735.41|733.01|0
1652184000000|2022-05-10 12:00:00|735.9|733.5|734.42|732.02|736.15|733.75|734.42|732.02|0
1652184010000|2022-05-10 12:00:10|734.79|732.39|734.66|732.26|734.79|732.39|734.42|732.02|0
1652184020000|2022-05-10 12:00:20|734.42|732.02|735.41|733.01|735.41|733.01|734.42|732.02|0
1652184030000|2022-05-10 12:00:30|735.16|732.76|734.3|731.9|735.16|732.76|734.3|731.9|0
1652184040000|2022-05-10 12:00:40|734.42|732.02|735.29|732.89|735.29|732.89|734.42|732.02|0
1652184050000|2022-05-10 12:00:50|735.16|732.76|734.66|732.26|735.16|732.76|734.66|732.26|0
1652184060000|2022-05-10 12:01:00|733.92|731.52|733.18|730.78|733.92|731.52|733.18|730.78|0
1652184070000|2022-05-10 12:01:10|733.67|731.27|733.67|731.27|733.67|731.27|733.43|731.03|0
1652184080000|2022-05-10 12:01:20|733.43|731.03|733.18|730.78|733.43|731.03|733.18|730.78|0
1652184090000|2022-05-10 12:01:30|733.42|731.02|733.18|730.78|733.42|731.02|733.18|730.78|0
1652184100000|2022-05-10 12:01:40|733.67|731.27|733.42|731.02|733.92|731.52|733.42|731.02|0
1652184110000|2022-05-10 12:01:50|733.67|731.27|734.05|731.65|734.05|731.65|733.67|731.27|0
1652184120000|2022-05-10 12:02:00|734.17|731.77|733.18|730.78|734.17|731.77|733.18|730.78|0
1652184130000|2022-05-10 12:02:10|732.93|730.53|733.06|730.66|733.06|730.66|732.68|730.28|0
1652184140000|2022-05-10 12:02:20|732.93|730.53|732.93|730.53|732.93|730.53|732.81|730.41|0
1652184150000|2022-05-10 12:02:30|732.69|730.29|732.69|730.29|733.06|730.66|732.69|730.29|0
1652184160000|2022-05-10 12:02:40|732.59|730.19|732.35|729.95|732.72|730.32|732.35|729.95|0
1652184180000|2022-05-10 12:03:00|732.1|729.7|732.35|729.95|732.35|729.95|732.1|729.7|0
1652184190000|2022-05-10 12:03:10|732.1|729.7|732.59|730.19|732.59|730.19|732.1|729.7|0
1652184200000|2022-05-10 12:03:20|732.35|729.95|732.1|729.7|732.35|729.95|732.1|729.7|0
1652184210000|2022-05-10 12:03:30|732.35|729.95|732.35|729.95|732.35|729.95|732.1|729.7|0
1652184220000|2022-05-10 12:03:40|732.59|730.19|732.59|730.19|732.59|730.19|732.35|729.95|0
1652184230000|2022-05-10 12:03:50|732.23|729.83|732.1|729.7|732.23|729.83|732.1|729.7|0
1652184240000|2022-05-10 12:04:00|732.35|729.95|732.59|730.19|732.59|730.19|732.1|729.7|0
1652184250000|2022-05-10 12:04:10|732.84|730.44|732.59|730.19|732.84|730.44|732.59|730.19|0
1652184260000|2022-05-10 12:04:20|732.84|730.44|732.1|729.7|732.84|730.44|732.1|729.7|0
1652184290000|2022-05-10 12:04:50|732.35|729.95|732.35|729.95|732.35|729.95|732.35|729.95|0
1652184300000|2022-05-10 12:05:00|732.1|729.7|732.35|729.95|732.35|729.95|732.1|729.7|0
1652184310000|2022-05-10 12:05:10|732.59|730.19|732.35|729.95|732.59|730.19|732.35|729.95|0
1652184320000|2022-05-10 12:05:20|732.1|729.7|732.1|729.7|732.23|729.83|732.1|729.7|0
1652184330000|2022-05-10 12:05:30|732.35|729.95|732.35|729.95|732.35|729.95|732.35|729.95|0
1652184340000|2022-05-10 12:05:40|732.84|730.44|732.84|730.44|732.84|730.44|732.59|730.19|0
1652184350000|2022-05-10 12:05:50|732.72|730.32|732.59|730.19|732.84|730.44|732.59|730.19|0
1652184360000|2022-05-10 12:06:00|732.84|730.44|732.59|730.19|732.84|730.44|732.59|730.19|0
1652184370000|2022-05-10 12:06:10|732.35|729.95|732.35|729.95|732.59|730.19|732.35|729.95|0
1652184380000|2022-05-10 12:06:20|732.23|729.83|732.23|729.83|732.23|729.83|732.23|729.83|0
1652184390000|2022-05-10 12:06:30|732.35|729.95|732.35|729.95|732.35|729.95|732.35|729.95|0
1652184400000|2022-05-10 12:06:40|732.1|729.7|732.1|729.7|732.1|729.7|732.1|729.7|0
1652184470000|2022-05-10 12:07:50|732.35|729.95|732.35|729.95|732.35|729.95|732.35|729.95|0
1652184480000|2022-05-10 12:08:00|732.1|729.7|732.1|729.7|732.1|729.7|732.1|729.7|0
1652184490000|2022-05-10 12:08:10|730.36|727.96|730.61|728.21|731.11|728.71|730.36|727.96|0
1652184500000|2022-05-10 12:08:20|730.12|727.72|728.88|726.48|730.12|727.72|728.88|726.48|0
1652184510000|2022-05-10 12:08:30|728.63|726.23|728.63|726.23|728.88|726.48|728.63|726.23|0
1652184520000|2022-05-10 12:08:40|728.13|725.73|728.13|725.73|728.13|725.73|728.13|725.73|0
1652184530000|2022-05-10 12:08:50|728.01|725.61|727.64|725.24|728.13|725.73|727.64|725.24|0
1652184540000|2022-05-10 12:09:00|727.89|725.49|728.38|725.98|728.63|726.23|727.89|725.49|0
1652184550000|2022-05-10 12:09:10|728.63|726.23|728.88|726.48|728.88|726.48|728.63|726.23|0
1652184560000|2022-05-10 12:09:20|729.12|726.72|729.62|727.22|729.62|727.22|729.12|726.72|0
1652184570000|2022-05-10 12:09:30|729.37|726.97|729.37|726.97|729.62|727.22|729.37|726.97|0
1652184580000|2022-05-10 12:09:40|729.62|727.22|729.87|727.47|729.87|727.47|729.62|727.22|0
1652184590000|2022-05-10 12:09:50|729.75|727.35|730.12|727.72|730.12|727.72|729.62|727.22|0
1652184600000|2022-05-10 12:10:00|729.87|727.47|729.37|726.97|729.87|727.47|729.37|726.97|0
1652184610000|2022-05-10 12:10:10|729.5|727.1|729.5|727.1|729.5|727.1|729.5|727.1|0
1652184620000|2022-05-10 12:10:20|729.37|726.97|729.62|727.22|729.62|727.22|729.37|726.97|0
1652184630000|2022-05-10 12:10:30|729.12|726.72|728.88|726.48|729.12|726.72|728.63|726.23|0
1652184640000|2022-05-10 12:10:40|728.76|726.36|729.12|726.72|729.12|726.72|728.76|726.36|0
1652184650000|2022-05-10 12:10:50|729.01|726.61|728.13|725.73|729.01|726.61|728.13|725.73|0
1652184660000|2022-05-10 12:11:00|727.64|725.24|728.63|726.23|728.63|726.23|727.64|725.24|0
1652184670000|2022-05-10 12:11:10|728.88|726.48|728.63|726.23|728.88|726.48|728.63|726.23|0
1652184680000|2022-05-10 12:11:20|728.38|725.98|728.13|725.73|728.38|725.98|728.13|725.73|0
1652184690000|2022-05-10 12:11:30|728.26|725.86|728.51|726.11|728.51|726.11|728.26|725.86|0
1652184700000|2022-05-10 12:11:40|728.38|725.98|728.88|726.48|728.88|726.48|728.38|725.98|0
1652184710000|2022-05-10 12:11:50|729.12|726.72|728.63|726.23|729.12|726.72|728.63|726.23|0
1652184720000|2022-05-10 12:12:00|728.38|725.98|728.13|725.73|728.38|725.98|728.13|725.73|0
1652184730000|2022-05-10 12:12:10|728.38|725.98|727.89|725.49|728.38|725.98|727.89|725.49|0
1652184740000|2022-05-10 12:12:20|727.64|725.24|726.89|724.49|727.64|725.24|726.89|724.49|0
1652184750000|2022-05-10 12:12:30|726.65|724.25|727.39|724.99|727.39|724.99|726.65|724.25|0
1652184760000|2022-05-10 12:12:40|727.64|725.24|727.52|725.12|727.89|725.49|727.39|724.99|0
1652184770000|2022-05-10 12:12:50|727.14|724.74|726.89|724.49|727.14|724.74|726.65|724.25|0
1652184780000|2022-05-10 12:13:00|726.4|724|726.65|724.25|726.89|724.49|726.4|724|0
1652184790000|2022-05-10 12:13:10|727.14|724.74|727.14|724.74|727.39|724.99|727.14|724.74|0
1652184800000|2022-05-10 12:13:20|727.27|724.87|727.39|724.99|727.39|724.99|727.27|724.87|0
1652184810000|2022-05-10 12:13:30|727.14|724.74|727.39|724.99|727.39|724.99|727.14|724.74|0
1652184820000|2022-05-10 12:13:40|727.52|725.12|728.38|725.98|728.38|725.98|727.52|725.12|0
1652184830000|2022-05-10 12:13:50|728.26|725.86|728.13|725.73|728.38|725.98|727.89|725.49|0
1652184840000|2022-05-10 12:14:00|727.89|725.49|727.52|725.12|728.13|725.73|727.52|725.12|0
1652184850000|2022-05-10 12:14:10|727.89|725.49|727.39|724.99|727.89|725.49|727.39|724.99|0
1652184860000|2022-05-10 12:14:20|727.64|725.24|728.13|725.73|728.13|725.73|727.64|725.24|0
1652184870000|2022-05-10 12:14:30|727.89|725.49|727.39|724.99|727.89|725.49|727.39|724.99|0
1652184880000|2022-05-10 12:14:40|727.52|725.12|727.14|724.74|727.52|725.12|727.14|724.74|0
1652184890000|2022-05-10 12:14:50|727.27|724.87|727.14|724.74|727.27|724.87|727.14|724.74|0
1652184900000|2022-05-10 12:15:00|726.89|724.49|727.39|724.99|727.39|724.99|726.89|724.49|0
1652184910000|2022-05-10 12:15:10|727.52|725.12|727.88|725.48|727.88|725.48|727.39|724.99|0
1652184920000|2022-05-10 12:15:20|728.13|725.73|728.38|725.98|728.38|725.98|728.13|725.73|0
1652184930000|2022-05-10 12:15:30|728.13|725.73|728.13|725.73|728.38|725.98|727.88|725.48|0
1652184940000|2022-05-10 12:15:40|727.88|725.48|728.13|725.73|728.13|725.73|727.88|725.48|0
1652184950000|2022-05-10 12:15:50|728.01|725.61|728.38|725.98|728.38|725.98|728.01|725.61|0
1652184960000|2022-05-10 12:16:00|728.88|726.48|729|726.6|729|726.6|728.88|726.48|0
1652184970000|2022-05-10 12:16:10|729.12|726.72|729.12|726.72|729.37|726.97|729.12|726.72|0
1652184980000|2022-05-10 12:16:20|729.5|727.1|728.88|726.48|729.5|727.1|728.88|726.48|0
1652184990000|2022-05-10 12:16:30|728.63|726.23|728.38|725.98|728.76|726.36|728.38|725.98|0
1652185000000|2022-05-10 12:16:40|728.51|726.11|728.38|725.98|728.51|726.11|728.38|725.98|0
1652185010000|2022-05-10 12:16:50|727.88|725.48|727.39|724.99|727.88|725.48|727.27|724.87|0
1652185020000|2022-05-10 12:17:00|727.14|724.74|727.39|724.99|727.52|725.12|727.14|724.74|0
1652185030000|2022-05-10 12:17:10|727.64|725.24|727.88|725.48|727.88|725.48|727.64|725.24|0
1652185040000|2022-05-10 12:17:20|728.01|725.61|727.64|725.24|728.01|725.61|727.64|725.24|0
1652185050000|2022-05-10 12:17:30|727.39|724.99|727.52|725.12|727.52|725.12|727.39|724.99|0
1652185060000|2022-05-10 12:17:40|727.64|725.24|727.39|724.99|728.13|725.73|727.39|724.99|0
1652185070000|2022-05-10 12:17:50|727.14|724.74|727.64|725.24|727.64|725.24|727.14|724.74|0
1652185080000|2022-05-10 12:18:00|727.39|724.99|728.38|725.98|728.38|725.98|727.39|724.99|0
1652185090000|2022-05-10 12:18:10|727.88|725.48|727.88|725.48|728.13|725.73|727.88|725.48|0
1652185100000|2022-05-10 12:18:20|728.13|725.73|727.88|725.48|728.38|725.98|727.88|725.48|0
1652185110000|2022-05-10 12:18:30|728.13|725.73|728.38|725.98|728.38|725.98|728.13|725.73|0
1652185120000|2022-05-10 12:18:40|728.13|725.73|727.39|724.99|728.38|725.98|727.39|724.99|0
1652185140000|2022-05-10 12:19:00|727.14|724.74|726.4|724|727.14|724.74|726.4|724|0
1652185150000|2022-05-10 12:19:10|726.15|723.75|726.03|723.63|726.15|723.75|726.03|723.63|0
1652185160000|2022-05-10 12:19:20|726.15|723.75|725.9|723.5|726.15|723.75|725.9|723.5|0
1652185170000|2022-05-10 12:19:30|724.91|722.51|725.66|723.26|725.66|723.26|724.91|722.51|0
1652185180000|2022-05-10 12:19:40|725.41|723.01|725.66|723.26|725.66|723.26|725.41|723.01|0
1652185190000|2022-05-10 12:19:50|725.54|723.14|725.41|723.01|725.54|723.14|725.16|722.76|0
1652185200000|2022-05-10 12:20:00|725.04|722.64|725.41|723.01|725.66|723.26|725.04|722.64|0
1652185210000|2022-05-10 12:20:10|725.66|723.26|725.16|722.76|725.66|723.26|725.16|722.76|0
1652185220000|2022-05-10 12:20:20|724.91|722.51|725.16|722.76|725.41|723.01|724.91|722.51|0
1652185230000|2022-05-10 12:20:30|725.29|722.89|725.16|722.76|725.65|723.25|725.16|722.76|0
1652185240000|2022-05-10 12:20:40|725.41|723.01|725.65|723.25|725.65|723.25|725.16|722.76|0
1652185250000|2022-05-10 12:20:50|725.9|723.5|725.78|723.38|725.9|723.5|725.78|723.38|0
1652185260000|2022-05-10 12:21:00|725.41|723.01|725.54|723.14|725.65|723.25|725.41|723.01|0
1652185270000|2022-05-10 12:21:10|725.9|723.5|725.54|723.14|725.9|723.5|725.54|723.14|0
1652185280000|2022-05-10 12:21:20|725.41|723.01|726.89|724.49|726.89|724.49|725.41|723.01|0
1652185290000|2022-05-10 12:21:30|726.65|724.25|726.89|724.49|726.89|724.49|726.65|724.25|0
1652185300000|2022-05-10 12:21:40|727.39|724.99|726.89|724.49|727.39|724.99|726.89|724.49|0
1652185310000|2022-05-10 12:21:50|727.14|724.74|727.02|724.62|727.14|724.74|726.89|724.49|0
1652185320000|2022-05-10 12:22:00|727.14|724.74|726.89|724.49|727.14|724.74|726.65|724.25|0
1652185340000|2022-05-10 12:22:20|726.65|724.25|727.14|724.74|727.14|724.74|726.65|724.25|0
1652185350000|2022-05-10 12:22:30|726.89|724.49|725.9|723.5|726.89|724.49|725.9|723.5|0
1652185360000|2022-05-10 12:22:40|726.15|723.75|726.4|724|726.4|724|725.9|723.5|0
1652185370000|2022-05-10 12:22:50|726.65|724.25|727.02|724.62|727.02|724.62|726.65|724.25|0
1652185380000|2022-05-10 12:23:00|726.89|724.49|726.89|724.49|726.89|724.49|726.65|724.25|0
1652185390000|2022-05-10 12:23:10|726.65|724.25|726.4|724|726.65|724.25|726.4|724|0
1652185400000|2022-05-10 12:23:20|726.53|724.13|726.9|724.5|726.9|724.5|726.53|724.13|0
1652185410000|2022-05-10 12:23:30|727.15|724.75|727.09|724.69|727.15|724.75|726.97|724.57|0
1652185420000|2022-05-10 12:23:40|727.33|724.93|727.33|724.93|727.58|725.18|727.21|724.81|0
1652185430000|2022-05-10 12:23:50|727.46|725.06|727.46|725.06|727.46|725.06|727.46|725.06|0
1652185440000|2022-05-10 12:24:00|727.33|724.93|726.84|724.44|727.33|724.93|726.84|724.44|0
1652185450000|2022-05-10 12:24:10|726.59|724.19|726.84|724.44|726.84|724.44|726.59|724.19|0
1652185460000|2022-05-10 12:24:20|727.09|724.69|727.58|725.18|727.58|725.18|727.09|724.69|0
1652185470000|2022-05-10 12:24:30|727.71|725.31|727.71|725.31|727.71|725.31|727.58|725.18|0
1652185480000|2022-05-10 12:24:40|727.58|725.18|727.55|725.15|727.58|725.18|727.33|724.93|0
1652185490000|2022-05-10 12:24:50|727.8|725.4|727.8|725.4|727.8|725.4|727.8|725.4|0
1652185500000|2022-05-10 12:25:00|727.55|725.15|726.56|724.16|727.55|725.15|726.56|724.16|0
1652185520000|2022-05-10 12:25:20|726.81|724.41|726.81|724.41|726.94|724.54|726.81|724.41|0
1652185530000|2022-05-10 12:25:30|726.56|724.16|726.31|723.91|726.56|724.16|726.31|723.91|0
1652185540000|2022-05-10 12:25:40|726.56|724.16|726.44|724.04|726.56|724.16|726.44|724.04|0
1652185550000|2022-05-10 12:25:50|726.56|724.16|727.55|725.15|727.55|725.15|726.56|724.16|0
1652185560000|2022-05-10 12:26:00|727.68|725.28|728.05|725.65|728.05|725.65|727.68|725.28|0
1652185570000|2022-05-10 12:26:10|728.3|725.9|728.05|725.65|728.54|726.14|728.05|725.65|0
1652185580000|2022-05-10 12:26:20|728.18|725.78|727.55|725.15|728.18|725.78|727.55|725.15|0
1652185590000|2022-05-10 12:26:30|727.3|724.9|726.56|724.16|727.3|724.9|726.06|723.66|0
1652185600000|2022-05-10 12:26:40|726.31|723.91|726.56|724.16|726.81|724.41|726.31|723.91|0
1652185610000|2022-05-10 12:26:50|727.06|724.66|728.05|725.65|728.05|725.65|727.06|724.66|0
1652185620000|2022-05-10 12:27:00|728.18|725.78|727.8|725.4|728.18|725.78|727.8|725.4|0
1652185630000|2022-05-10 12:27:10|727.55|725.15|726.81|724.41|727.8|725.4|726.81|724.41|0
1652185640000|2022-05-10 12:27:20|726.56|724.16|727.06|724.66|727.18|724.78|726.56|724.16|0
1652185650000|2022-05-10 12:27:30|727.3|724.9|727.3|724.9|727.3|724.9|727.06|724.66|0
1652185660000|2022-05-10 12:27:40|726.94|724.54|727.55|725.15|727.55|725.15|726.94|724.54|0
1652185670000|2022-05-10 12:27:50|727.8|725.4|727.55|725.15|727.8|725.4|727.55|725.15|0
1652185680000|2022-05-10 12:28:00|727.3|724.9|727.3|724.9|727.3|724.9|727.3|724.9|0
1652185690000|2022-05-10 12:28:10|727.43|725.03|726.31|723.91|727.43|725.03|726.31|723.91|0
1652185700000|2022-05-10 12:28:20|726.56|724.16|726.44|724.04|726.56|724.16|726.44|724.04|0
1652185710000|2022-05-10 12:28:30|726.56|724.16|726.31|723.91|726.56|724.16|726.31|723.91|0
1652185720000|2022-05-10 12:28:40|725.82|723.42|726.06|723.66|726.31|723.91|725.82|723.42|0
1652185730000|2022-05-10 12:28:50|726.19|723.79|726.31|723.91|726.31|723.91|726.19|723.79|0
1652185740000|2022-05-10 12:29:00|726.06|723.66|725.82|723.42|726.06|723.66|725.82|723.42|0
1652185750000|2022-05-10 12:29:10|726.31|723.91|726.56|724.16|726.56|724.16|726.31|723.91|0
1652185760000|2022-05-10 12:29:20|726.31|723.91|725.32|722.92|726.31|723.91|725.32|722.92|0
1652185770000|2022-05-10 12:29:30|724.82|722.42|725.32|722.92|725.32|722.92|724.82|722.42|0
1652185780000|2022-05-10 12:29:40|725.7|723.3|725.07|722.67|725.7|723.3|725.07|722.67|0
1652185790000|2022-05-10 12:29:50|725.32|722.92|725.32|722.92|725.32|722.92|725.07|722.67|0
1652185800000|2022-05-10 12:30:00|725.57|723.17|726.06|723.66|726.31|723.91|725.57|723.17|0
1652185810000|2022-05-10 12:30:10|726.81|724.41|726.31|723.91|726.81|724.41|726.31|723.91|0
1652185820000|2022-05-10 12:30:20|726.56|724.16|726.06|723.66|726.56|724.16|726.06|723.66|0
1652185830000|2022-05-10 12:30:30|725.82|723.42|726.31|723.91|726.31|723.91|725.7|723.3|0
1652185840000|2022-05-10 12:30:40|726.69|724.29|727.06|724.66|727.06|724.66|726.56|724.16|0
1652185850000|2022-05-10 12:30:50|727.18|724.78|726.56|724.16|727.3|724.9|726.56|724.16|0
1652185860000|2022-05-10 12:31:00|726.06|723.66|725.82|723.42|726.06|723.66|725.57|723.17|0
1652185870000|2022-05-10 12:31:10|725.57|723.17|725.32|722.92|725.57|723.17|725.32|722.92|0
1652185880000|2022-05-10 12:31:20|724.82|722.42|722.59|720.19|724.82|722.42|722.59|720.19|0
1652185890000|2022-05-10 12:31:30|723.09|720.69|722.59|720.19|723.09|720.69|722.59|720.19|0
1652185900000|2022-05-10 12:31:40|722.35|719.95|722.1|719.7|722.35|719.95|722.1|719.7|0
1652185910000|2022-05-10 12:31:50|722.35|719.95|722.1|719.7|722.35|719.95|722.1|719.7|0
1652185920000|2022-05-10 12:32:00|722.59|720.19|722.35|719.95|722.59|720.19|722.35|719.95|0
1652185930000|2022-05-10 12:32:10|722.59|720.19|722.35|719.95|722.59|720.19|722.1|719.7|0
1652185940000|2022-05-10 12:32:20|722.1|719.7|722.1|719.7|722.35|719.95|722.1|719.7|0
1652185950000|2022-05-10 12:32:30|722.59|720.19|722.84|720.44|722.84|720.44|722.59|720.19|0
1652185960000|2022-05-10 12:32:40|723.09|720.69|722.84|720.44|723.09|720.69|722.84|720.44|0
1652185970000|2022-05-10 12:32:50|722.59|720.19|722.35|719.95|722.59|720.19|722.35|719.95|0
1652185980000|2022-05-10 12:33:00|722.47|720.07|722.84|720.44|722.84|720.44|722.35|719.95|0
1652185990000|2022-05-10 12:33:10|723.34|720.94|723.58|721.18|723.83|721.43|723.34|720.94|0
1652186000000|2022-05-10 12:33:20|723.83|721.43|724.82|722.42|724.82|722.42|723.83|721.43|0
1652186010000|2022-05-10 12:33:30|725.07|722.67|725.32|722.92|725.32|722.92|725.07|722.67|0
1652186020000|2022-05-10 12:33:40|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1652186030000|2022-05-10 12:33:50|725.57|723.17|725.82|723.42|725.82|723.42|725.57|723.17|0
1652186040000|2022-05-10 12:34:00|725.57|723.17|725.32|722.92|725.57|723.17|725.32|722.92|0
1652186050000|2022-05-10 12:34:10|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1652186060000|2022-05-10 12:34:20|725.32|722.92|725.32|722.92|725.32|722.92|725.07|722.67|0
1652186070000|2022-05-10 12:34:30|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1652186080000|2022-05-10 12:34:40|725.32|722.92|725.07|722.67|725.32|722.92|725.07|722.67|0
1652186090000|2022-05-10 12:34:50|724.82|722.42|724.82|722.42|724.82|722.42|724.58|722.18|0
1652186100000|2022-05-10 12:35:00|724.58|722.18|724.33|721.93|724.58|722.18|724.08|721.68|0
1652186110000|2022-05-10 12:35:10|724.82|722.42|724.95|722.55|724.95|722.55|724.82|722.42|0
1652186120000|2022-05-10 12:35:20|724.82|722.42|724.58|722.18|724.82|722.42|724.46|722.06|0
1652186130000|2022-05-10 12:35:30|724.82|722.42|724.58|722.18|724.82|722.42|724.58|722.18|0
1652186140000|2022-05-10 12:35:40|724.46|722.06|724.58|722.18|724.82|722.42|724.46|722.06|0
1652186150000|2022-05-10 12:35:50|724.33|721.93|724.33|721.93|724.33|721.93|724.08|721.68|0
1652186160000|2022-05-10 12:36:00|724.08|721.68|722.84|720.44|724.08|721.68|722.84|720.44|0
1652186170000|2022-05-10 12:36:10|722.59|720.19|723.09|720.69|723.09|720.69|722.59|720.19|0
1652186180000|2022-05-10 12:36:20|722.84|720.44|723.09|720.69|723.09|720.69|722.84|720.44|0
1652186190000|2022-05-10 12:36:30|723.34|720.94|723.09|720.69|723.34|720.94|723.09|720.69|0
1652186200000|2022-05-10 12:36:40|723.34|720.94|722.59|720.19|723.34|720.94|722.59|720.19|0
1652186210000|2022-05-10 12:36:50|722.35|719.95|722.1|719.7|722.35|719.95|722.1|719.7|0
1652186220000|2022-05-10 12:37:00|720.11|717.71|719.62|717.22|720.11|717.71|719.62|717.22|0
1652186230000|2022-05-10 12:37:10|719.37|716.97|719.87|717.47|720.11|717.71|719.37|716.97|0
1652186240000|2022-05-10 12:37:20|718.88|716.48|717.89|715.49|718.88|716.48|717.64|715.24|0
1652186250000|2022-05-10 12:37:30|717.64|715.24|718.13|715.73|718.13|715.73|717.64|715.24|0
1652186260000|2022-05-10 12:37:40|717.77|715.37|719.12|716.72|719.12|716.72|717.64|715.24|0
1652186270000|2022-05-10 12:37:50|718.63|716.23|719.12|716.72|719.12|716.72|718.63|716.23|0
1652186280000|2022-05-10 12:38:00|718.88|716.48|719.12|716.72|719.12|716.72|718.88|716.48|0
1652186290000|2022-05-10 12:38:10|718.63|716.23|718.88|716.48|718.88|716.48|718.63|716.23|0
1652186300000|2022-05-10 12:38:20|719.12|716.72|718.13|715.73|719.12|716.72|718.13|715.73|0
1652186310000|2022-05-10 12:38:30|718.38|715.98|717.88|715.48|718.38|715.98|717.77|715.37|0
1652186320000|2022-05-10 12:38:40|717.64|715.24|717.14|714.74|717.64|715.24|717.14|714.74|0
1652186330000|2022-05-10 12:38:50|717.39|714.99|717.88|715.48|717.88|715.48|717.39|714.99|0
1652186340000|2022-05-10 12:39:00|717.39|714.99|716.65|714.25|717.39|714.99|716.65|714.25|0
1652186350000|2022-05-10 12:39:10|716.4|714|717.14|714.74|717.14|714.74|716.4|714|0
1652186360000|2022-05-10 12:39:20|717.39|714.99|717.14|714.74|717.39|714.99|716.89|714.49|0
1652186370000|2022-05-10 12:39:30|717.39|714.99|716.4|714|717.39|714.99|716.4|714|0
1652186380000|2022-05-10 12:39:40|716.65|714.25|716.65|714.25|716.78|714.38|716.65|714.25|0
1652186390000|2022-05-10 12:39:50|716.4|714|716.4|714|716.4|714|716.4|714|0
1652186400000|2022-05-10 12:40:00|716.15|713.75|716.65|714.25|716.65|714.25|716.03|713.63|0
1652186410000|2022-05-10 12:40:10|716.78|714.38|717.39|714.99|717.39|714.99|716.78|714.38|0
1652186420000|2022-05-10 12:40:20|717.64|715.24|718.13|715.73|718.38|715.98|717.64|715.24|0
1652186430000|2022-05-10 12:40:30|718.38|715.98|718.63|716.23|718.63|716.23|718.38|715.98|0
1652186440000|2022-05-10 12:40:40|718.38|715.98|718.38|715.98|718.38|715.98|718.13|715.73|0
1652186450000|2022-05-10 12:40:50|718.13|715.73|718.38|715.98|718.38|715.98|718.13|715.73|0
1652186460000|2022-05-10 12:41:00|717.88|715.48|715.66|713.26|717.88|715.48|715.66|713.26|0
1652186470000|2022-05-10 12:41:10|716.89|714.49|717.39|714.99|717.39|714.99|716.89|714.49|0
1652186480000|2022-05-10 12:41:20|716.65|714.25|716.89|714.49|716.89|714.49|716.65|714.25|0
1652186490000|2022-05-10 12:41:30|717.27|714.87|717.39|714.99|717.39|714.99|717.27|714.87|0
1652186500000|2022-05-10 12:41:40|717.14|714.74|716.89|714.49|717.14|714.74|716.4|714|0
1652186510000|2022-05-10 12:41:50|716.4|714|715.9|713.5|716.4|714|715.9|713.5|0
1652186520000|2022-05-10 12:42:00|716.15|713.75|715.66|713.26|716.15|713.75|715.66|713.26|0
1652186530000|2022-05-10 12:42:10|716.15|713.75|715.9|713.5|716.15|713.75|715.9|713.5|0
1652186540000|2022-05-10 12:42:20|715.66|713.26|715.41|713.01|715.66|713.26|715.16|712.76|0
1652186550000|2022-05-10 12:42:30|716.65|714.25|716.4|714|716.65|714.25|716.15|713.75|0
1652186560000|2022-05-10 12:42:40|716.15|713.75|716.4|714|716.4|714|716.15|713.75|0
1652186570000|2022-05-10 12:42:50|716.65|714.25|717.39|714.99|717.39|714.99|716.65|714.25|0
1652186580000|2022-05-10 12:43:00|718.13|715.73|718.63|716.23|718.63|716.23|718.13|715.73|0
1652186590000|2022-05-10 12:43:10|718.76|716.36|718.63|716.23|718.88|716.48|718.13|715.73|0
1652186600000|2022-05-10 12:43:20|718.13|715.73|718.38|715.98|718.51|716.11|718.13|715.73|0
1652186610000|2022-05-10 12:43:30|717.64|715.24|717.39|714.99|717.64|715.24|717.39|714.99|0
1652186620000|2022-05-10 12:43:40|717.64|715.24|717.39|714.99|717.77|715.37|717.39|714.99|0
1652186630000|2022-05-10 12:43:50|717.64|715.24|718.38|715.98|718.38|715.98|717.39|714.99|0
1652186640000|2022-05-10 12:44:00|718.63|716.23|719.12|716.72|719.12|716.72|718.63|716.23|0
1652186650000|2022-05-10 12:44:10|719.37|716.97|719.12|716.72|719.37|716.97|718.88|716.48|0
1652186660000|2022-05-10 12:44:20|719.62|717.22|719.37|716.97|719.62|717.22|719.12|716.72|0
1652186670000|2022-05-10 12:44:30|719.12|716.72|719.12|716.72|719.37|716.97|719.12|716.72|0
1652186680000|2022-05-10 12:44:40|719.37|716.97|718.88|716.48|719.37|716.97|718.88|716.48|0
1652186690000|2022-05-10 12:44:50|719.12|716.72|719.12|716.72|719.12|716.72|719.12|716.72|0
1652186700000|2022-05-10 12:45:00|719.25|716.85|719.37|716.97|719.37|716.97|719.25|716.85|0
1652186710000|2022-05-10 12:45:10|719.25|716.85|719.12|716.72|719.25|716.85|719.12|716.72|0
1652186720000|2022-05-10 12:45:20|719|716.6|719.25|716.85|719.37|716.97|719|716.6|0
1652186730000|2022-05-10 12:45:30|719.5|717.1|719.62|717.22|719.87|717.47|719.37|716.97|0
1652186740000|2022-05-10 12:45:40|719.37|716.97|719.12|716.72|719.37|716.97|719.12|716.72|0
1652186750000|2022-05-10 12:45:50|719.25|716.85|720|717.6|720|717.6|719.25|716.85|0
1652186760000|2022-05-10 12:46:00|720.36|717.96|719.62|717.22|720.36|717.96|719.62|717.22|0
1652186770000|2022-05-10 12:46:10|719.87|717.47|719.37|716.97|719.87|717.47|719.37|716.97|0
1652186780000|2022-05-10 12:46:20|719.12|716.72|718.88|716.48|719.25|716.85|718.88|716.48|0
1652186790000|2022-05-10 12:46:30|719.12|716.72|719.25|716.85|719.37|716.97|719.12|716.72|0
1652186800000|2022-05-10 12:46:40|719.12|716.72|719.12|716.72|719.62|717.22|719.12|716.72|0
1652186810000|2022-05-10 12:46:50|718.88|716.48|718.63|716.23|718.88|716.48|718.63|716.23|0
1652186820000|2022-05-10 12:47:00|718.13|715.73|718.88|716.48|718.88|716.48|718.13|715.73|0
1652186840000|2022-05-10 12:47:20|718.38|715.98|718.63|716.23|718.63|716.23|718.38|715.98|0
1652186850000|2022-05-10 12:47:30|718.38|715.98|717.39|714.99|718.38|715.98|717.39|714.99|0
1652186860000|2022-05-10 12:47:40|717.88|715.48|717.64|715.24|717.88|715.48|717.39|714.99|0
1652186870000|2022-05-10 12:47:50|718.13|715.73|717.88|715.48|718.13|715.73|717.88|715.48|0
1652186880000|2022-05-10 12:48:00|718.13|715.73|717.88|715.48|718.13|715.73|717.88|715.48|0
1652186890000|2022-05-10 12:48:10|719.87|717.47|719.87|717.47|719.87|717.47|719.87|717.47|0
1652186900000|2022-05-10 12:48:20|720.61|718.21|720.11|717.71|720.61|718.21|720.11|717.71|0
1652186910000|2022-05-10 12:48:30|720|717.6|720.61|718.21|720.61|718.21|719.87|717.47|0
1652186920000|2022-05-10 12:48:40|720.49|718.09|720.36|717.96|720.61|718.21|720.36|717.96|0
1652186930000|2022-05-10 12:48:50|720.99|718.59|720.99|718.59|721.11|718.71|720.36|717.96|0
1652186940000|2022-05-10 12:49:00|721.11|718.71|719.87|717.47|721.11|718.71|719.87|717.47|0
1652186950000|2022-05-10 12:49:10|719.62|717.22|719.5|717.1|719.87|717.47|719.5|717.1|0
1652186960000|2022-05-10 12:49:20|719.37|716.97|719.12|716.72|719.37|716.97|719.12|716.72|0
1652186970000|2022-05-10 12:49:30|719.37|716.97|719.62|717.22|719.62|717.22|719.37|716.97|0
1652186980000|2022-05-10 12:49:40|719.37|716.97|719.62|717.22|719.62|717.22|719.37|716.97|0
1652186990000|2022-05-10 12:49:50|719.87|717.47|720.11|717.71|720.11|717.71|719.87|717.47|0
1652187000000|2022-05-10 12:50:00|719.87|717.47|720.11|717.71|720.36|717.96|719.87|717.47|0
1652187010000|2022-05-10 12:50:10|719.87|717.47|720.11|717.71|720.24|717.84|719.87|717.47|0
1652187020000|2022-05-10 12:50:20|719.62|717.22|719.37|716.97|719.87|717.47|719.12|716.72|0
1652187030000|2022-05-10 12:50:30|719.12|716.72|719.37|716.97|719.37|716.97|718.63|716.23|0
1652187040000|2022-05-10 12:50:40|719.12|716.72|718.88|716.48|719.12|716.72|718.63|716.23|0
1652187050000|2022-05-10 12:50:50|719.87|717.47|719.12|716.72|719.87|717.47|719.12|716.72|0
1652187060000|2022-05-10 12:51:00|719.37|716.97|718.63|716.23|719.37|716.97|718.63|716.23|0
1652187070000|2022-05-10 12:51:10|718.76|716.36|717.88|715.48|718.76|716.36|717.88|715.48|0
1652187080000|2022-05-10 12:51:20|718.01|715.61|718.13|715.73|718.13|715.73|717.88|715.48|0
1652187090000|2022-05-10 12:51:30|717.88|715.48|718.38|715.98|718.38|715.98|717.88|715.48|0
1652187100000|2022-05-10 12:51:40|718.63|716.23|717.88|715.48|718.63|716.23|717.88|715.48|0
1652187110000|2022-05-10 12:51:50|718.63|716.23|718.88|716.48|718.88|716.48|718.38|715.98|0
1652187120000|2022-05-10 12:52:00|719.12|716.72|718.63|716.23|719.12|716.72|718.63|716.23|0
1652187130000|2022-05-10 12:52:10|718.88|716.48|719.12|716.72|719.12|716.72|718.63|716.23|0
1652187140000|2022-05-10 12:52:20|719.37|716.97|720.11|717.71|720.11|717.71|719.37|716.97|0
1652187150000|2022-05-10 12:52:30|720.36|717.96|719.12|716.72|720.36|717.96|719.12|716.72|0
1652187160000|2022-05-10 12:52:40|719.37|716.97|718.88|716.48|719.37|716.97|718.63|716.23|0
1652187170000|2022-05-10 12:52:50|718.01|715.61|716.4|714|718.01|715.61|716.4|714|0
1652187180000|2022-05-10 12:53:00|716.65|714.25|715.41|713.01|716.65|714.25|715.41|713.01|0
1652187190000|2022-05-10 12:53:10|715.16|712.76|715.9|713.5|715.9|713.5|715.16|712.76|0
1652187200000|2022-05-10 12:53:20|715.65|713.25|715.65|713.25|715.9|713.5|715.65|713.25|0
1652187210000|2022-05-10 12:53:30|715.41|713.01|715.16|712.76|715.65|713.25|715.16|712.76|0
1652187220000|2022-05-10 12:53:40|715.41|713.01|714.66|712.26|715.41|713.01|714.42|712.02|0
1652187230000|2022-05-10 12:53:50|714.54|712.14|713.67|711.27|714.54|712.14|713.67|711.27|0
1652187240000|2022-05-10 12:54:00|714.17|711.77|712.19|709.79|714.17|711.77|712.19|709.79|0
1652187250000|2022-05-10 12:54:10|713.18|710.78|712.93|710.53|713.18|710.78|712.68|710.28|0
1652187260000|2022-05-10 12:54:20|712.68|710.28|711.94|709.54|712.68|710.28|711.69|709.29|0
1652187270000|2022-05-10 12:54:30|711.44|709.04|711.94|709.54|711.94|709.54|711.44|709.04|0
1652187280000|2022-05-10 12:54:40|712.19|709.79|712.19|709.79|712.19|709.79|711.94|709.54|0
1652187290000|2022-05-10 12:54:50|711.94|709.54|711.82|709.42|711.94|709.54|711.82|709.42|0
1652187300000|2022-05-10 12:55:00|711.94|709.54|711.2|708.8|711.94|709.54|711.2|708.8|0
1652187310000|2022-05-10 12:55:10|711.44|709.04|711.94|709.54|711.94|709.54|711.44|709.04|0
1652187320000|2022-05-10 12:55:20|711.44|709.04|711.69|709.29|711.69|709.29|711.44|709.04|0
1652187330000|2022-05-10 12:55:30|711.94|709.54|712.43|710.03|712.43|710.03|711.69|709.29|0
1652187340000|2022-05-10 12:55:40|712.93|710.53|713.43|711.03|713.43|711.03|712.68|710.28|0
1652187350000|2022-05-10 12:55:50|713.18|710.78|713.18|710.78|713.18|710.78|712.68|710.28|0
1652187360000|2022-05-10 12:56:00|712.93|710.53|712.43|710.03|712.93|710.53|712.19|709.79|0
1652187370000|2022-05-10 12:56:10|712.19|709.79|711.69|709.29|712.19|709.79|711.69|709.29|0
1652187380000|2022-05-10 12:56:20|711.2|708.8|710.7|708.3|711.2|708.8|710.7|708.3|0
1652187390000|2022-05-10 12:56:30|710.45|708.05|709.46|707.06|710.45|708.05|709.46|707.06|0
1652187400000|2022-05-10 12:56:40|709.22|706.82|708.97|706.57|709.22|706.82|708.97|706.57|0
1652187410000|2022-05-10 12:56:50|708.47|706.07|709.22|706.82|709.22|706.82|708.47|706.07|0
1652187420000|2022-05-10 12:57:00|708.72|706.32|709.22|706.82|709.22|706.82|708.47|706.07|0
1652187430000|2022-05-10 12:57:10|709.46|707.06|709.46|707.06|709.46|707.06|709.22|706.82|0
1652187440000|2022-05-10 12:57:20|709.71|707.31|709.22|706.82|709.96|707.56|709.22|706.82|0
1652187450000|2022-05-10 12:57:30|709.46|707.06|708.6|706.2|709.46|707.06|708.6|706.2|0
1652187460000|2022-05-10 12:57:40|709.46|707.06|708.97|706.57|709.46|707.06|708.97|706.57|0
1652187470000|2022-05-10 12:57:50|709.22|706.82|709.22|706.82|709.22|706.82|708.97|706.57|0
1652187480000|2022-05-10 12:58:00|708.97|706.57|708.72|706.32|709.22|706.82|708.72|706.32|0
1652187490000|2022-05-10 12:58:10|708.97|706.57|709.46|707.06|709.46|707.06|708.97|706.57|0
1652187500000|2022-05-10 12:58:20|708.97|706.57|708.47|706.07|708.97|706.57|708.47|706.07|0
1652187510000|2022-05-10 12:58:30|708.35|705.95|708.23|705.83|708.47|706.07|708.23|705.83|0
1652187520000|2022-05-10 12:58:40|708.72|706.32|707.48|705.08|708.72|706.32|707.48|705.08|0
1652187530000|2022-05-10 12:58:50|707.24|704.84|707.73|705.33|707.73|705.33|706.99|704.59|0
1652187540000|2022-05-10 12:59:00|707.98|705.58|707.48|705.08|707.98|705.58|707.48|705.08|0
1652187550000|2022-05-10 12:59:10|707.61|705.21|707.24|704.84|707.98|705.58|707.24|704.84|0
1652187560000|2022-05-10 12:59:20|706.99|704.59|707.98|705.58|707.98|705.58|706.99|704.59|0
1652187570000|2022-05-10 12:59:30|707.73|705.33|707.98|705.58|707.98|705.58|707.73|705.33|0
1652187580000|2022-05-10 12:59:40|708.23|705.83|708.23|705.83|708.23|705.83|707.98|705.58|0
1652187590000|2022-05-10 12:59:50|708.72|706.32|708.85|706.45|708.85|706.45|708.72|706.32|0
1652187600000|2022-05-10 13:00:00|708.47|706.07|707.98|705.58|708.47|706.07|707.98|705.58|0
1652187610000|2022-05-10 13:00:10|708.23|705.83|708.72|706.32|708.72|706.32|707.73|705.33|0
1652187620000|2022-05-10 13:00:20|708.47|706.07|707.73|705.33|708.47|706.07|707.73|705.33|0
1652187630000|2022-05-10 13:00:30|707.48|705.08|707.98|705.58|707.98|705.58|707.24|704.84|0
1652187640000|2022-05-10 13:00:40|708.23|705.83|707.98|705.58|708.23|705.83|707.98|705.58|0
1652187650000|2022-05-10 13:00:50|707.73|705.33|707.86|705.46|707.86|705.46|707.73|705.33|0
1652187660000|2022-05-10 13:01:00|707.98|705.58|707.98|705.58|707.98|705.58|707.73|705.33|0
1652187670000|2022-05-10 13:01:10|707.73|705.33|707.98|705.58|707.98|705.58|707.73|705.33|0
1652187680000|2022-05-10 13:01:20|707.73|705.33|707.73|705.33|707.73|705.33|707.73|705.33|0
1652187690000|2022-05-10 13:01:30|707.98|705.58|707.98|705.58|707.98|705.58|707.98|705.58|0
1652187700000|2022-05-10 13:01:40|707.73|705.33|707.98|705.58|707.98|705.58|707.73|705.33|0
1652187710000|2022-05-10 13:01:50|707.73|705.33|706.13|703.73|707.73|705.33|706.13|703.73|0
1652187720000|2022-05-10 13:02:00|705.75|703.35|704.51|702.11|705.75|703.35|704.51|702.11|0
1652187730000|2022-05-10 13:02:10|703.52|701.12|704.02|701.62|704.02|701.62|703.52|701.12|0
1652187740000|2022-05-10 13:02:20|704.51|702.11|704.27|701.87|704.51|702.11|704.27|701.87|0
1652187750000|2022-05-10 13:02:30|704.51|702.11|704.76|702.36|704.76|702.36|704.27|701.87|0
1652187760000|2022-05-10 13:02:40|704.51|702.11|704.02|701.62|704.51|702.11|704.02|701.62|0
1652187770000|2022-05-10 13:02:50|703.94|701.54|703.39|700.99|703.94|701.54|703.39|700.99|0
1652187780000|2022-05-10 13:03:00|703.14|700.74|703.14|700.74|703.14|700.74|702.89|700.49|0
1652187790000|2022-05-10 13:03:10|702.89|700.49|703.14|700.74|703.14|700.74|702.89|700.49|0
1652187800000|2022-05-10 13:03:20|703.39|700.99|703.64|701.24|703.64|701.24|703.39|700.99|0
1652187810000|2022-05-10 13:03:30|703.88|701.48|703.64|701.24|703.88|701.48|703.64|701.24|0
1652187820000|2022-05-10 13:03:40|703.39|700.99|703.88|701.48|703.88|701.48|703.39|700.99|0
1652187830000|2022-05-10 13:03:50|703.64|701.24|703.64|701.24|703.88|701.48|703.39|700.99|0
1652187840000|2022-05-10 13:04:00|703.39|700.99|703.64|701.24|703.64|701.24|703.39|700.99|0
1652187850000|2022-05-10 13:04:10|703.39|700.99|704.13|701.73|704.13|701.73|703.39|700.99|0
1652187860000|2022-05-10 13:04:20|704.38|701.98|703.88|701.48|704.38|701.98|703.88|701.48|0
1652187870000|2022-05-10 13:04:30|704.13|701.73|703.14|700.74|704.13|701.73|702.89|700.49|0
1652187880000|2022-05-10 13:04:40|702.15|699.75|702.4|700|702.4|700|702.15|699.75|0
1652187890000|2022-05-10 13:04:50|702.15|699.75|702.4|700|702.4|700|702.15|699.75|0
1652187900000|2022-05-10 13:05:00|702.64|700.24|702.4|700|702.64|700.24|702.15|699.75|0
1652187910000|2022-05-10 13:05:10|702.89|700.49|703.14|700.74|703.88|701.48|702.89|700.49|0
1652187920000|2022-05-10 13:05:20|703.39|700.99|704.13|701.73|704.13|701.73|703.39|700.99|0
1652187930000|2022-05-10 13:05:30|704.63|702.23|704.51|702.11|704.87|702.47|704.51|702.11|0
1652187940000|2022-05-10 13:05:40|703.88|701.48|703.88|701.48|704.13|701.73|703.88|701.48|0
1652187950000|2022-05-10 13:05:50|704.01|701.61|704.38|701.98|704.38|701.98|703.88|701.48|0
1652187960000|2022-05-10 13:06:00|704.63|702.23|705.12|702.72|705.12|702.72|704.63|702.23|0
1652187970000|2022-05-10 13:06:10|704.38|701.98|703.39|700.99|704.38|701.98|703.39|700.99|0
1652187980000|2022-05-10 13:06:20|703.14|700.74|703.14|700.74|703.27|700.87|703.14|700.74|0
1652187990000|2022-05-10 13:06:30|703.39|700.99|703.14|700.74|703.39|700.99|703.14|700.74|0
1652188000000|2022-05-10 13:06:40|703.39|700.99|702.15|699.75|703.39|700.99|702.15|699.75|0
1652188010000|2022-05-10 13:06:50|702.4|700|702.89|700.49|702.89|700.49|702.4|700|0
1652188020000|2022-05-10 13:07:00|702.64|700.24|702.4|700|702.64|700.24|702.4|700|0
1652188030000|2022-05-10 13:07:10|702.15|699.75|702.15|699.75|702.4|700|702.15|699.75|0
1652188040000|2022-05-10 13:07:20|702.4|700|702.4|700|702.4|700|702.15|699.75|0
1652188050000|2022-05-10 13:07:30|702.64|700.24|702.89|700.49|702.89|700.49|702.64|700.24|0
1652188060000|2022-05-10 13:07:40|703.14|700.74|703.14|700.74|703.14|700.74|702.89|700.49|0
1652188080000|2022-05-10 13:08:00|702.89|700.49|702.4|700|702.89|700.49|702.4|700|0
1652188090000|2022-05-10 13:08:10|702.89|700.49|702.4|700|702.89|700.49|702.4|700|0
1652188110000|2022-05-10 13:08:30|702.64|700.24|703.14|700.74|703.14|700.74|702.64|700.24|0
1652188120000|2022-05-10 13:08:40|703.39|700.99|703.88|701.48|703.88|701.48|703.39|700.99|0
1652188130000|2022-05-10 13:08:50|704.13|701.73|704.13|701.73|704.13|701.73|704.13|701.73|0
1652188140000|2022-05-10 13:09:00|704.38|701.98|705.37|702.97|705.37|702.97|704.38|701.98|0
1652188150000|2022-05-10 13:09:10|704.87|702.47|704.63|702.23|705.12|702.72|704.63|702.23|0
1652188160000|2022-05-10 13:09:20|705.12|702.72|705.37|702.97|705.62|703.22|705.12|702.72|0
1652188170000|2022-05-10 13:09:30|705.62|703.22|705.86|703.46|705.86|703.46|705.62|703.22|0
1652188180000|2022-05-10 13:09:40|705.37|702.97|705.62|703.22|705.62|703.22|705.37|702.97|0
1652188190000|2022-05-10 13:09:50|705.37|702.97|705.25|702.85|705.37|702.97|705.25|702.85|0
1652188200000|2022-05-10 13:10:00|705.37|702.97|704.87|702.47|705.37|702.97|704.87|702.47|0
1652188210000|2022-05-10 13:10:10|704.63|702.23|704.38|701.98|704.63|702.23|704.38|701.98|0
1652188220000|2022-05-10 13:10:20|704.13|701.73|704.38|701.98|704.38|701.98|704.13|701.73|0
1652188230000|2022-05-10 13:10:30|704.26|701.86|704.13|701.73|704.26|701.86|704.13|701.73|0
1652188240000|2022-05-10 13:10:40|704.38|701.98|704.13|701.73|704.38|701.98|704.13|701.73|0
1652188250000|2022-05-10 13:10:50|704.63|702.23|704.63|702.23|704.63|702.23|704.63|702.23|0
1652188260000|2022-05-10 13:11:00|704.87|702.47|704.87|702.47|705.12|702.72|704.87|702.47|0
1652188270000|2022-05-10 13:11:10|705.12|702.72|705.12|702.72|705.12|702.72|705.12|702.72|0
1652188280000|2022-05-10 13:11:20|705.37|702.97|705.62|703.22|705.62|703.22|705.37|702.97|0
1652188290000|2022-05-10 13:11:30|706.11|703.71|706.11|703.71|706.11|703.71|705.86|703.46|0
1652188300000|2022-05-10 13:11:40|705.86|703.46|705.75|703.35|705.86|703.46|705.75|703.35|0
1652188310000|2022-05-10 13:11:50|705.62|703.22|705.37|702.97|705.62|703.22|705.37|702.97|0
1652188320000|2022-05-10 13:12:00|705.12|702.72|705.86|703.46|705.86|703.46|705.12|702.72|0
1652188330000|2022-05-10 13:12:10|705.5|703.1|705.37|702.97|705.5|703.1|705.12|702.72|0
1652188340000|2022-05-10 13:12:20|705.12|702.72|705.37|702.97|705.37|702.97|705.12|702.72|0
1652188350000|2022-05-10 13:12:30|705.12|702.72|704.87|702.47|705.12|702.72|704.87|702.47|0
1652188360000|2022-05-10 13:12:40|704.75|702.35|704.13|701.73|704.75|702.35|704.13|701.73|0
1652188370000|2022-05-10 13:12:50|703.63|701.23|703.14|700.74|703.88|701.48|702.89|700.49|0
1652188380000|2022-05-10 13:13:00|702.89|700.49|702.64|700.24|702.89|700.49|702.4|700|0
1652188390000|2022-05-10 13:13:10|702.4|700|702.4|700|702.64|700.24|702.15|699.75|0
1652188400000|2022-05-10 13:13:20|702.64|700.24|702.64|700.24|702.89|700.49|702.64|700.24|0
1652188410000|2022-05-10 13:13:30|702.15|699.75|702.64|700.24|702.89|700.49|702.15|699.75|0
1652188420000|2022-05-10 13:13:40|702.4|700|702.64|700.24|702.64|700.24|702.4|700|0
1652188430000|2022-05-10 13:13:50|702.89|700.49|703.14|700.74|703.14|700.74|702.89|700.49|0
1652188440000|2022-05-10 13:14:00|703.39|700.99|703.39|700.99|703.39|700.99|703.14|700.74|0
1652188450000|2022-05-10 13:14:10|703.14|700.74|703.39|700.99|703.63|701.23|703.14|700.74|0
1652188460000|2022-05-10 13:14:20|703.14|700.74|703.63|701.23|703.88|701.48|703.14|700.74|0
1652188470000|2022-05-10 13:14:30|704.13|701.73|705.12|702.72|705.12|702.72|704.13|701.73|0
1652188480000|2022-05-10 13:14:40|705.37|702.97|705.12|702.72|705.37|702.97|705.12|702.72|0
1652188490000|2022-05-10 13:14:50|704.87|702.47|705.12|702.72|705.12|702.72|704.87|702.47|0
1652188500000|2022-05-10 13:15:00|705.62|703.22|705.12|702.72|705.62|703.22|705.12|702.72|0
1652188510000|2022-05-10 13:15:10|705.37|702.97|705.62|703.22|705.62|703.22|705.37|702.97|0
1652188520000|2022-05-10 13:15:20|705.86|703.46|705.37|702.97|705.86|703.46|705.37|702.97|0
1652188530000|2022-05-10 13:15:30|705.12|702.72|705.37|702.97|705.37|702.97|705.12|702.72|0
1652188540000|2022-05-10 13:15:40|705.62|703.22|705.12|702.72|705.62|703.22|705.12|702.72|0
1652188550000|2022-05-10 13:15:50|704.87|702.47|705.25|702.85|705.37|702.97|704.87|702.47|0
1652188560000|2022-05-10 13:16:00|705.12|702.72|705.86|703.46|705.86|703.46|705.12|702.72|0
1652188570000|2022-05-10 13:16:10|705.75|703.35|705.62|703.22|705.86|703.46|705.62|703.22|0
1652188580000|2022-05-10 13:16:20|705.37|702.97|705.37|702.97|705.62|703.22|705.37|702.97|0
1652188590000|2022-05-10 13:16:30|705.12|702.72|705.37|702.97|705.37|702.97|705.12|702.72|0
1652188600000|2022-05-10 13:16:40|704.63|702.23|705.37|702.97|705.37|702.97|704.63|702.23|0
1652188610000|2022-05-10 13:16:50|704.87|702.47|704.38|701.98|704.87|702.47|704.38|701.98|0
1652188620000|2022-05-10 13:17:00|704.87|702.47|704.13|701.73|704.87|702.47|704.13|701.73|0
1652188630000|2022-05-10 13:17:10|703.63|701.23|704.13|701.73|704.13|701.73|703.63|701.23|0
1652188640000|2022-05-10 13:17:20|704.38|701.98|704.13|701.73|704.38|701.98|704.13|701.73|0
1652188650000|2022-05-10 13:17:30|704.01|701.61|703.39|700.99|704.01|701.61|703.39|700.99|0
1652188660000|2022-05-10 13:17:40|703.52|701.12|703.14|700.74|703.52|701.12|702.89|700.49|0
1652188670000|2022-05-10 13:17:50|703.39|700.99|703.63|701.23|703.63|701.23|703.39|700.99|0
1652188680000|2022-05-10 13:18:00|703.39|700.99|703.88|701.48|703.88|701.48|703.39|700.99|0
1652188690000|2022-05-10 13:18:10|704.13|701.73|704.87|702.47|704.87|702.47|704.13|701.73|0
1652188700000|2022-05-10 13:18:20|705.12|702.72|705.12|702.72|705.37|702.97|705.12|702.72|0
1652188710000|2022-05-10 13:18:30|705.37|702.97|705.62|703.22|705.86|703.46|705.37|702.97|0
1652188720000|2022-05-10 13:18:40|705.37|702.97|706.11|703.71|706.11|703.71|705.37|702.97|0
1652188730000|2022-05-10 13:18:50|706.36|703.96|706.61|704.21|706.85|704.45|706.36|703.96|0
1652188740000|2022-05-10 13:19:00|706.36|703.96|706.36|703.96|706.61|704.21|706.36|703.96|0
1652188750000|2022-05-10 13:19:10|706.61|704.21|706.61|704.21|706.85|704.45|706.61|704.21|0
1652188760000|2022-05-10 13:19:20|706.36|703.96|706.36|703.96|706.61|704.21|706.36|703.96|0
1652188770000|2022-05-10 13:19:30|706.61|704.21|706.85|704.45|706.85|704.45|706.61|704.21|0
1652188780000|2022-05-10 13:19:40|707.1|704.7|707.1|704.7|707.1|704.7|706.85|704.45|0
1652188790000|2022-05-10 13:19:50|707.35|704.95|707.1|704.7|707.35|704.95|707.1|704.7|0
1652188800000|2022-05-10 13:20:00|707.35|704.95|706.85|704.45|707.35|704.95|706.61|704.21|0
1652188810000|2022-05-10 13:20:10|707.1|704.7|706.85|704.45|707.1|704.7|706.85|704.45|0
1652188820000|2022-05-10 13:20:20|706.61|704.21|706.61|704.21|706.85|704.45|706.61|704.21|0
1652188830000|2022-05-10 13:20:30|705.62|703.22|704.62|702.22|705.62|703.22|704.62|702.22|0
1652188840000|2022-05-10 13:20:40|704.87|702.47|705.86|703.46|705.86|703.46|704.87|702.47|0
1652188850000|2022-05-10 13:20:50|706.11|703.71|705.37|702.97|706.11|703.71|705.37|702.97|0
1652188860000|2022-05-10 13:21:00|705.62|703.22|705.37|702.97|705.62|703.22|705.12|702.72|0
1652188870000|2022-05-10 13:21:10|705.12|702.72|705.37|702.97|705.37|702.97|705.12|702.72|0
1652188880000|2022-05-10 13:21:20|704.87|702.47|704.62|702.22|704.87|702.47|704.62|702.22|0
1652188890000|2022-05-10 13:21:30|704.38|701.98|703.63|701.23|704.38|701.98|703.63|701.23|0
1652188900000|2022-05-10 13:21:40|703.88|701.48|704.62|702.22|704.62|702.22|703.88|701.48|0
1652188910000|2022-05-10 13:21:50|704.38|701.98|703.88|701.48|704.38|701.98|703.88|701.48|0
1652188920000|2022-05-10 13:22:00|703.63|701.23|703.88|701.48|703.88|701.48|703.39|700.99|0
1652188930000|2022-05-10 13:22:10|703.63|701.23|703.63|701.23|703.63|701.23|703.39|700.99|0
1652188940000|2022-05-10 13:22:20|703.39|700.99|703.63|701.23|703.88|701.48|703.39|700.99|0
1652188950000|2022-05-10 13:22:30|703.14|700.74|703.39|700.99|703.39|700.99|703.14|700.74|0
1652188960000|2022-05-10 13:22:40|703.27|700.87|703.27|700.87|703.27|700.87|703.14|700.74|0
1652188970000|2022-05-10 13:22:50|703.39|700.99|703.63|701.23|703.63|701.23|703.39|700.99|0
1652188980000|2022-05-10 13:23:00|703.39|700.99|703.76|701.36|703.76|701.36|703.39|700.99|0
1652188990000|2022-05-10 13:23:10|703.63|701.23|703.88|701.48|703.88|701.48|703.63|701.23|0
1652189000000|2022-05-10 13:23:20|704.01|701.61|704.13|701.73|704.13|701.73|704.01|701.61|0
1652189010000|2022-05-10 13:23:30|704.38|701.98|704.38|701.98|704.62|702.22|704.38|701.98|0
1652189020000|2022-05-10 13:23:40|704.62|702.22|704.38|701.98|704.62|702.22|704.13|701.73|0
1652189030000|2022-05-10 13:23:50|704.26|701.86|704.62|702.22|704.62|702.22|704.13|701.73|0
1652189040000|2022-05-10 13:24:00|704.38|701.98|704.38|701.98|704.38|701.98|704.38|701.98|0
1652189050000|2022-05-10 13:24:10|704.62|702.22|704.87|702.47|704.87|702.47|704.38|701.98|0
1652189060000|2022-05-10 13:24:20|705.12|702.72|704.87|702.47|705.12|702.72|704.87|702.47|0
1652189070000|2022-05-10 13:24:30|704.62|702.22|704.62|702.22|704.62|702.22|704.62|702.22|0
1652189080000|2022-05-10 13:24:40|704.75|702.35|704.13|701.73|704.75|702.35|704.13|701.73|0
1652189090000|2022-05-10 13:24:50|704.26|701.86|704.13|701.73|704.38|701.98|704.13|701.73|0
1652189100000|2022-05-10 13:25:00|704.38|701.98|704.13|701.73|704.38|701.98|704.13|701.73|0
1652189110000|2022-05-10 13:25:10|703.88|701.48|703.88|701.48|704.13|701.73|703.88|701.48|0
1652189120000|2022-05-10 13:25:20|704.01|701.61|703.88|701.48|704.13|701.73|703.88|701.48|0
1652189130000|2022-05-10 13:25:30|703.63|701.23|704.01|701.61|704.01|701.61|703.63|701.23|0
1652189140000|2022-05-10 13:25:40|704.13|701.73|704.38|701.98|704.38|701.98|704.13|701.73|0
1652189160000|2022-05-10 13:26:00|704.62|702.22|704.62|702.22|704.87|702.47|704.62|702.22|0
1652189170000|2022-05-10 13:26:10|704.51|702.11|705.12|702.72|705.12|702.72|704.51|702.11|0
1652189180000|2022-05-10 13:26:20|705.37|702.97|705.12|702.72|705.62|703.22|705.12|702.72|0
1652189190000|2022-05-10 13:26:30|705.37|702.97|705.62|703.22|705.62|703.22|705.37|702.97|0
1652189200000|2022-05-10 13:26:40|705.12|702.72|705.25|702.85|705.25|702.85|704.87|702.47|0
1652189210000|2022-05-10 13:26:50|705.12|702.72|705.62|703.22|705.62|703.22|705.12|702.72|0
1652189220000|2022-05-10 13:27:00|705.25|702.85|705.86|703.46|705.86|703.46|705.25|702.85|0
1652189230000|2022-05-10 13:27:10|705.99|703.59|705.62|703.22|705.99|703.59|705.62|703.22|0
1652189240000|2022-05-10 13:27:20|705.37|702.97|704.87|702.47|705.37|702.97|704.87|702.47|0
1652189250000|2022-05-10 13:27:30|705.37|702.97|705.62|703.22|705.62|703.22|704.87|702.47|0
1652189260000|2022-05-10 13:27:40|704.87|702.47|703.88|701.48|704.87|702.47|703.88|701.48|0
1652189270000|2022-05-10 13:27:50|703.39|700.99|702.89|700.49|703.39|700.99|702.64|700.24|0
1652189280000|2022-05-10 13:28:00|703.14|700.74|703.88|701.48|703.88|701.48|703.14|700.74|0
1652189290000|2022-05-10 13:28:10|703.63|701.23|703.14|700.74|703.63|701.23|703.14|700.74|0
1652189300000|2022-05-10 13:28:20|703.88|701.48|704.38|701.98|704.38|701.98|703.88|701.48|0
1652189310000|2022-05-10 13:28:30|705.12|702.72|704.38|701.98|705.12|702.72|703.88|701.48|0
1652189320000|2022-05-10 13:28:40|702.89|700.49|703.39|700.99|703.39|700.99|702.89|700.49|0
1652189330000|2022-05-10 13:28:50|703.14|700.74|703.39|700.99|703.39|700.99|702.89|700.49|0
1652189340000|2022-05-10 13:29:00|703.14|700.74|703.14|700.74|703.14|700.74|703.02|700.62|0
1652189350000|2022-05-10 13:29:10|702.89|700.49|702.52|700.12|702.89|700.49|702.4|700|0
1652189360000|2022-05-10 13:29:20|702.64|700.24|702.64|700.24|702.64|700.24|702.4|700|0
1652189370000|2022-05-10 13:29:30|702.77|700.37|702.15|699.75|702.77|700.37|702.15|699.75|0
1652189380000|2022-05-10 13:29:40|702.39|699.99|702.64|700.24|702.89|700.49|702.39|699.99|0
1652189390000|2022-05-10 13:29:50|702.39|699.99|702.15|699.75|702.39|699.99|702.15|699.75|0
1652189400000|2022-05-10 13:30:00|699.18|696.78|699.67|697.27|700.41|698.01|699.18|696.78|0
1652189410000|2022-05-10 13:30:10|698.43|696.03|696.45|694.05|698.43|696.03|696.45|694.05|0
1652189420000|2022-05-10 13:30:20|695.96|693.56|693.86|691.46|695.96|693.56|693.86|691.46|0
1652189430000|2022-05-10 13:30:30|692.99|690.59|692.24|689.84|693.23|690.83|692.24|689.84|0
1652189440000|2022-05-10 13:30:40|691.26|688.86|690.27|687.87|691.26|688.86|690.27|687.87|0
1652189450000|2022-05-10 13:30:50|690.76|688.36|690.02|687.62|690.76|688.36|690.02|687.62|0
1652189460000|2022-05-10 13:31:00|688.53|686.13|687.67|685.27|688.53|686.13|687.67|685.27|0
1652189470000|2022-05-10 13:31:10|688.53|686.13|690.51|688.11|690.51|688.11|688.53|686.13|0
1652189480000|2022-05-10 13:31:20|689.52|687.12|689.52|687.12|690.51|688.11|689.52|687.12|0
1652189490000|2022-05-10 13:31:30|689.28|686.88|691.01|688.61|691.01|688.61|689.28|686.88|0
1652189500000|2022-05-10 13:31:40|690.76|688.36|689.77|687.37|690.76|688.36|689.77|687.37|0
1652189510000|2022-05-10 13:31:50|689.28|686.88|692|689.6|692|689.6|689.28|686.88|0
1652189520000|2022-05-10 13:32:00|690.51|688.11|690.51|688.11|690.51|688.11|689.9|687.5|0
1652189530000|2022-05-10 13:32:10|690.76|688.36|690.76|688.36|690.76|688.36|690.27|687.87|0
1652189540000|2022-05-10 13:32:20|691.01|688.61|691.5|689.1|691.75|689.35|691.01|688.61|0
1652189550000|2022-05-10 13:32:30|693.73|691.33|692.49|690.09|693.73|691.33|691.75|689.35|0
1652189560000|2022-05-10 13:32:40|692.99|690.59|693.48|691.08|693.48|691.08|692.99|690.59|0
1652189570000|2022-05-10 13:32:50|693.23|690.83|693.61|691.21|693.73|691.33|693.23|690.83|0
1652189580000|2022-05-10 13:33:00|693.73|691.33|690.27|687.87|693.73|691.33|690.27|687.87|0
1652189590000|2022-05-10 13:33:10|691.01|688.61|692.99|690.59|692.99|690.59|691.01|688.61|0
1652189600000|2022-05-10 13:33:20|692.24|689.84|691.5|689.1|692.99|690.59|691.5|689.1|0
1652189610000|2022-05-10 13:33:30|692.74|690.34|695.84|693.44|695.84|693.44|692.74|690.34|0
1652189620000|2022-05-10 13:33:40|694.97|692.57|696.2|693.8|696.7|694.3|694.97|692.57|0
1652189630000|2022-05-10 13:33:50|698.18|695.78|697.94|695.54|698.56|696.16|697.94|695.54|0
1652189640000|2022-05-10 13:34:00|698.68|696.28|698.43|696.03|698.68|696.28|697.19|694.79|0
1652189650000|2022-05-10 13:34:10|697.69|695.29|697.19|694.79|697.69|695.29|696.45|694.05|0
1652189660000|2022-05-10 13:34:20|697.44|695.04|697.94|695.54|697.94|695.54|697.44|695.04|0
1652189670000|2022-05-10 13:34:30|699.18|696.78|696.83|694.43|699.18|696.78|696.83|694.43|0
1652189680000|2022-05-10 13:34:40|698.68|696.28|698.43|696.03|698.68|696.28|697.44|695.04|0
1652189690000|2022-05-10 13:34:50|699.67|697.27|699.67|697.27|699.67|697.27|699.18|696.78|0
1652189700000|2022-05-10 13:35:00|699.8|697.4|701.65|699.25|701.9|699.5|699.8|697.4|0
1652189710000|2022-05-10 13:35:10|701.16|698.76|702.39|699.99|703.27|700.87|701.16|698.76|0
1652189720000|2022-05-10 13:35:20|703.39|700.99|705.37|702.97|705.62|703.22|703.39|700.99|0
1652189730000|2022-05-10 13:35:30|707.23|704.83|706.61|704.21|707.35|704.95|706.61|704.21|0
1652189740000|2022-05-10 13:35:40|707.1|704.7|708.34|705.94|708.34|705.94|707.1|704.7|0
1652189750000|2022-05-10 13:35:50|708.09|705.69|705.86|703.46|708.09|705.69|705.86|703.46|0
1652189760000|2022-05-10 13:36:00|705.74|703.34|709.46|707.06|709.46|707.06|705.74|703.34|0
1652189770000|2022-05-10 13:36:10|709.58|707.18|710.57|708.17|710.57|708.17|709.46|707.06|0
1652189780000|2022-05-10 13:36:20|710.82|708.42|711.56|709.16|711.56|709.16|710.82|708.42|0
1652189790000|2022-05-10 13:36:30|712.44|710.04|709.83|707.43|712.44|710.04|709.83|707.43|0
1652189800000|2022-05-10 13:36:40|710.82|708.42|710.82|708.42|711.31|708.91|710.57|708.17|0
1652189810000|2022-05-10 13:36:50|711.31|708.91|709.58|707.18|711.31|708.91|709.58|707.18|0
1652189820000|2022-05-10 13:37:00|708.59|706.19|707.84|705.44|708.59|706.19|706.61|704.21|0
1652189830000|2022-05-10 13:37:10|707.1|704.7|709.83|707.43|709.83|707.43|707.1|704.7|0
1652189840000|2022-05-10 13:37:20|708.84|706.44|707.6|705.2|708.84|706.44|707.6|705.2|0
1652189850000|2022-05-10 13:37:30|707.1|704.7|707.97|705.57|708.84|706.44|707.1|704.7|0
1652189860000|2022-05-10 13:37:40|709.33|706.93|706.85|704.45|709.33|706.93|706.85|704.45|0
1652189870000|2022-05-10 13:37:50|707.35|704.95|708.22|705.82|708.22|705.82|707.35|704.95|0
1652189880000|2022-05-10 13:38:00|708.34|705.94|707.84|705.44|708.47|706.07|707.35|704.95|0
1652189890000|2022-05-10 13:38:10|708.34|705.94|709.08|706.68|709.08|706.68|707.6|705.2|0
1652189900000|2022-05-10 13:38:20|708.84|706.44|707.35|704.95|708.84|706.44|707.35|704.95|0
1652189910000|2022-05-10 13:38:30|704.38|701.98|705.86|703.46|707.6|705.2|704.38|701.98|0
1652189920000|2022-05-10 13:38:40|704.13|701.73|705.86|703.46|705.86|703.46|703.63|701.23|0
1652189930000|2022-05-10 13:38:50|703.88|701.48|703.02|700.62|703.88|701.48|702.89|700.49|0
1652189940000|2022-05-10 13:39:00|702.39|699.99|703.14|700.74|703.39|700.99|702.15|699.75|0
1652189950000|2022-05-10 13:39:10|703.39|700.99|702.89|700.49|703.88|701.48|702.89|700.49|0
1652189960000|2022-05-10 13:39:20|702.39|699.99|702.64|700.24|702.89|700.49|702.39|699.99|0
1652189970000|2022-05-10 13:39:30|702.89|700.49|702.39|699.99|702.89|700.49|702.15|699.75|0
1652189980000|2022-05-10 13:39:40|703.14|700.74|703.02|700.62|703.39|700.99|703.02|700.62|0
1652189990000|2022-05-10 13:39:50|704.5|702.1|703.51|701.11|704.5|702.1|702.39|699.99|0
1652190000000|2022-05-10 13:40:00|703.63|701.23|704.13|701.73|704.13|701.73|703.63|701.23|0
1652190010000|2022-05-10 13:40:10|704.38|701.98|706.61|704.21|706.61|704.21|704.38|701.98|0
1652190020000|2022-05-10 13:40:20|706.36|703.96|707.84|705.44|707.84|705.44|706.36|703.96|0
1652190030000|2022-05-10 13:40:30|706.36|703.96|708.09|705.69|708.09|705.69|706.11|703.71|0
1652190040000|2022-05-10 13:40:40|707.84|705.44|709.08|706.68|709.08|706.68|707.84|705.44|0
1652190050000|2022-05-10 13:40:50|708.09|705.69|709.33|706.93|711.07|708.67|708.09|705.69|0
1652190060000|2022-05-10 13:41:00|708.59|706.19|709.46|707.06|709.46|707.06|707.84|705.44|0
1652190070000|2022-05-10 13:41:10|710.57|708.17|710.08|707.68|710.57|708.17|710.08|707.68|0
1652190080000|2022-05-10 13:41:20|710.57|708.17|709.46|707.06|711.31|708.91|709.46|707.06|0
1652190090000|2022-05-10 13:41:30|708.34|705.94|709.58|707.18|709.58|707.18|708.34|705.94|0
1652190100000|2022-05-10 13:41:40|709.71|707.31|708.84|706.44|710.45|708.05|708.84|706.44|0
1652190110000|2022-05-10 13:41:50|709.83|707.43|709.58|707.18|709.83|707.43|707.84|705.44|0
1652190120000|2022-05-10 13:42:00|708.59|706.19|708.09|705.69|708.59|706.19|708.09|705.69|0
1652190130000|2022-05-10 13:42:10|709.08|706.68|710.2|707.8|710.2|707.8|709.08|706.68|0
1652190140000|2022-05-10 13:42:20|710.57|708.17|711.56|709.16|711.56|709.16|710.57|708.17|0
1652190150000|2022-05-10 13:42:30|711.07|708.67|710.82|708.42|711.07|708.67|710.82|708.42|0
1652190160000|2022-05-10 13:42:40|709.58|707.18|709.58|707.18|710.32|707.92|709.58|707.18|0
1652190170000|2022-05-10 13:42:50|710.08|707.68|710.32|707.92|710.32|707.92|710.08|707.68|0
1652190180000|2022-05-10 13:43:00|710.56|708.16|710.56|708.16|710.81|708.41|710.56|708.16|0
1652190190000|2022-05-10 13:43:10|711.89|709.49|711.64|709.24|711.89|709.49|711.4|709|0
1652190200000|2022-05-10 13:43:20|710.9|708.5|711.64|709.24|711.64|709.24|710.4|708|0
1652190210000|2022-05-10 13:43:30|711.15|708.75|713.87|711.47|713.87|711.47|710.65|708.25|0
1652190220000|2022-05-10 13:43:40|713.13|710.73|710.16|707.76|713.13|710.73|710.16|707.76|0
1652190230000|2022-05-10 13:43:50|711.89|709.49|711.4|709|711.89|709.49|711.15|708.75|0
1652190240000|2022-05-10 13:44:00|711.77|709.37|710.16|707.76|711.77|709.37|710.16|707.76|0
1652190250000|2022-05-10 13:44:10|711.64|709.24|712.14|709.74|712.14|709.74|711.4|709|0
1652190260000|2022-05-10 13:44:20|712.88|710.48|711.64|709.24|712.88|710.48|711.15|708.75|0
1652190270000|2022-05-10 13:44:30|711.4|709|712.14|709.74|712.63|710.23|711.4|709|0
1652190280000|2022-05-10 13:44:40|712.63|710.23|712.39|709.99|712.63|710.23|711.64|709.24|0
1652190290000|2022-05-10 13:44:50|712.14|709.74|712.63|710.23|713.13|710.73|712.14|709.74|0
1652190300000|2022-05-10 13:45:00|713.87|711.47|714.12|711.72|714.12|711.72|713.62|711.22|0
1652190310000|2022-05-10 13:45:10|714.37|711.97|718.09|715.69|718.09|715.69|714.37|711.97|0
1652190320000|2022-05-10 13:45:20|719.57|717.17|718.09|715.69|719.57|717.17|718.09|715.69|0
1652190330000|2022-05-10 13:45:30|718.58|716.18|719.08|716.68|719.32|716.92|718.58|716.18|0
1652190340000|2022-05-10 13:45:40|719.57|717.17|722.05|719.65|722.05|719.65|719.57|717.17|0
1652190350000|2022-05-10 13:45:50|722.3|719.9|721.56|719.16|722.3|719.9|721.56|719.16|0
1652190360000|2022-05-10 13:46:00|721.8|719.4|719.57|717.17|721.8|719.4|719.57|717.17|0
1652190370000|2022-05-10 13:46:10|720.45|718.05|720.56|718.16|720.56|718.16|720.32|717.92|0
1652190380000|2022-05-10 13:46:20|721.56|719.16|721.56|719.16|721.56|719.16|720.56|718.16|0
1652190390000|2022-05-10 13:46:30|722.8|720.4|724.52|722.12|724.52|722.12|722.55|720.15|0
1652190400000|2022-05-10 13:46:40|723.9|721.5|725.26|722.86|725.26|722.86|723.9|721.5|0
1652190410000|2022-05-10 13:46:50|724.39|721.99|722.51|720.11|724.39|721.99|722.07|719.67|0
1652190420000|2022-05-10 13:47:00|723.5|721.1|723.75|721.35|723.75|721.35|722.76|720.36|0
1652190430000|2022-05-10 13:47:10|723.5|721.1|722.14|719.74|723.5|721.1|722.01|719.61|0
1652190440000|2022-05-10 13:47:20|723.09|720.69|721.98|719.58|723.09|720.69|721.98|719.58|0
1652190450000|2022-05-10 13:47:30|721.36|718.96|723.03|720.63|723.03|720.63|721.36|718.96|0
1652190460000|2022-05-10 13:47:40|723.53|721.13|723.41|721.01|723.53|721.13|723.28|720.88|0
1652190470000|2022-05-10 13:47:50|724.52|722.12|725.02|722.62|725.02|722.62|724.52|722.12|0
1652190480000|2022-05-10 13:48:00|725.76|723.36|724.27|721.87|726.01|723.61|724.27|721.87|0
1652190490000|2022-05-10 13:48:10|724.77|722.37|724.77|722.37|724.77|722.37|724.27|721.87|0
1652190500000|2022-05-10 13:48:20|723.53|721.13|724.15|721.75|724.27|721.87|723.28|720.88|0
1652190510000|2022-05-10 13:48:30|723.78|721.38|724.77|722.37|725.02|722.62|723.78|721.38|0
1652190520000|2022-05-10 13:48:40|722.66|720.26|722.54|720.14|723.28|720.88|722.54|720.14|0
1652190530000|2022-05-10 13:48:50|724.52|722.12|724.27|721.87|725.02|722.62|724.27|721.87|0
1652190540000|2022-05-10 13:49:00|724.52|722.12|725.64|723.24|725.64|723.24|724.52|722.12|0
1652190550000|2022-05-10 13:49:10|723.03|720.63|723.78|721.38|724.27|721.87|723.03|720.63|0
1652190560000|2022-05-10 13:49:20|725.02|722.62|726.5|724.1|726.5|724.1|725.02|722.62|0
1652190570000|2022-05-10 13:49:30|727.13|724.73|727.25|724.85|727.74|725.34|727.13|724.73|0
1652190580000|2022-05-10 13:49:40|727.5|725.1|725.89|723.49|727.5|725.1|725.89|723.49|0
1652190590000|2022-05-10 13:49:50|725.76|723.36|725.76|723.36|726.26|723.86|725.76|723.36|0
1652190600000|2022-05-10 13:50:00|727|724.6|726.5|724.1|727.25|724.85|726.5|724.1|0
1652190610000|2022-05-10 13:50:10|726.26|723.86|725.02|722.62|726.26|723.86|724.52|722.12|0
1652190620000|2022-05-10 13:50:20|726.01|723.61|726.75|724.35|726.75|724.35|725.76|723.36|0
1652190630000|2022-05-10 13:50:30|725.89|723.49|727.74|725.34|727.74|725.34|725.89|723.49|0
1652190640000|2022-05-10 13:50:40|728.24|725.84|727.25|724.85|728.24|725.84|727.25|724.85|0
1652190650000|2022-05-10 13:50:50|727|724.6|726.38|723.98|727.25|724.85|726.38|723.98|0
1652190660000|2022-05-10 13:51:00|727.25|724.85|725.51|723.11|727.25|724.85|723.53|721.13|0
1652190670000|2022-05-10 13:51:10|726.01|723.61|726.01|723.61|726.01|723.61|726.01|723.61|0
1652190680000|2022-05-10 13:51:20|726.75|724.35|726.5|724.1|726.75|724.35|726.26|723.86|0
1652190690000|2022-05-10 13:51:30|726.26|723.86|726.5|724.1|727|724.6|726.26|723.86|0
1652190700000|2022-05-10 13:51:40|727.74|725.34|725.76|723.36|727.74|725.34|725.76|723.36|0
1652190710000|2022-05-10 13:51:50|725.51|723.11|725.51|723.11|725.76|723.36|725.51|723.11|0
1652190720000|2022-05-10 13:52:00|724.52|722.12|722.54|720.14|724.52|722.12|722.29|719.89|0
1652190730000|2022-05-10 13:52:10|723.03|720.63|722.04|719.64|723.03|720.63|721.54|719.14|0
1652190740000|2022-05-10 13:52:20|720.55|718.15|719.44|717.04|720.55|718.15|719.44|717.04|0
1652190750000|2022-05-10 13:52:30|720.3|717.9|720.06|717.66|721.05|718.65|719.81|717.41|0
1652190760000|2022-05-10 13:52:40|720.3|717.9|720.55|718.15|720.55|718.15|720.3|717.9|0
1652190770000|2022-05-10 13:52:50|720.3|717.9|720.06|717.66|720.3|717.9|719.81|717.41|0
1652190780000|2022-05-10 13:53:00|719.81|717.41|717.46|715.06|719.81|717.41|717.46|715.06|0
1652190790000|2022-05-10 13:53:10|717.82|715.42|718.07|715.67|719.56|717.16|717.82|715.42|0
1652190800000|2022-05-10 13:53:20|717.33|714.93|717.08|714.68|717.58|715.18|717.08|714.68|0
1652190810000|2022-05-10 13:53:30|716.34|713.94|716.09|713.69|717.08|714.68|716.09|713.69|0
1652190820000|2022-05-10 13:53:40|717.08|714.68|716.83|714.43|717.08|714.68|716.34|713.94|0
1652190830000|2022-05-10 13:53:50|717.58|715.18|718.07|715.67|718.07|715.67|716.83|714.43|0
1652190840000|2022-05-10 13:54:00|717.58|715.18|717.58|715.18|717.58|715.18|717.33|714.93|0
1652190850000|2022-05-10 13:54:10|717.33|714.93|715.35|712.95|717.33|714.93|715.35|712.95|0
1652190860000|2022-05-10 13:54:20|716.34|713.94|718.7|716.3|718.7|716.3|716.34|713.94|0
1652190870000|2022-05-10 13:54:30|718.57|716.17|718.32|715.92|719.56|717.16|718.32|715.92|0
1652190880000|2022-05-10 13:54:40|718.07|715.67|718.95|716.55|718.95|716.55|717.82|715.42|0
1652190890000|2022-05-10 13:54:50|718.32|715.92|718.57|716.17|718.57|716.17|717.82|715.42|0
1652190900000|2022-05-10 13:55:00|718.32|715.92|716.83|714.43|718.57|716.17|716.83|714.43|0
1652190910000|2022-05-10 13:55:10|716.59|714.19|715.59|713.19|716.59|714.19|714.85|712.45|0
1652190920000|2022-05-10 13:55:20|715.1|712.7|714.85|712.45|715.1|712.7|714.6|712.2|0
1652190930000|2022-05-10 13:55:30|714.36|711.96|713.61|711.21|714.36|711.96|713.61|711.21|0
1652190940000|2022-05-10 13:55:40|713.12|710.72|715.35|712.95|715.35|712.95|713.12|710.72|0
1652190950000|2022-05-10 13:55:50|714.6|712.2|715.84|713.44|715.84|713.44|714.6|712.2|0
1652190960000|2022-05-10 13:56:00|715.35|712.95|715.1|712.7|715.84|713.44|715.1|712.7|0
1652190970000|2022-05-10 13:56:10|715.84|713.44|717.08|714.68|717.08|714.68|715.84|713.44|0
1652190980000|2022-05-10 13:56:20|716.83|714.43|719.56|717.16|719.81|717.41|716.83|714.43|0
1652190990000|2022-05-10 13:56:30|719.06|716.66|718.07|715.67|719.31|716.91|718.07|715.67|0
1652191000000|2022-05-10 13:56:40|718.32|715.92|714.6|712.2|718.32|715.92|714.6|712.2|0
1652191010000|2022-05-10 13:56:50|714.85|712.45|713.12|710.72|714.85|712.45|712.37|709.97|0
1652191020000|2022-05-10 13:57:00|712.87|710.47|711.88|709.48|712.87|710.47|711.88|709.48|0
1652191030000|2022-05-10 13:57:10|712.62|710.22|712.12|709.72|712.62|710.22|712.12|709.72|0
1652191040000|2022-05-10 13:57:20|711.88|709.48|712.37|709.97|712.87|710.47|711.88|709.48|0
1652191050000|2022-05-10 13:57:30|713.36|710.96|715.48|713.08|715.48|713.08|713.12|710.72|0
1652191060000|2022-05-10 13:57:40|714.24|711.84|714.6|712.2|714.6|712.2|714.24|711.84|0
1652191070000|2022-05-10 13:57:50|715.23|712.83|713.61|711.21|715.23|712.83|713.61|711.21|0
1652191080000|2022-05-10 13:58:00|713.49|711.09|712.37|709.97|713.49|711.09|712.37|709.97|0
1652191090000|2022-05-10 13:58:10|713.36|710.96|714.24|711.84|714.6|712.2|713.36|710.96|0
1652191100000|2022-05-10 13:58:20|714.11|711.71|714.11|711.71|714.85|712.45|714.11|711.71|0
1652191110000|2022-05-10 13:58:30|714.35|711.95|712.87|710.47|714.35|711.95|712.87|710.47|0
1652191120000|2022-05-10 13:58:40|711.88|709.48|709.4|707|712.12|709.72|709.15|706.75|0
1652191130000|2022-05-10 13:58:50|709.78|707.38|709.15|706.75|709.78|707.38|709.15|706.75|0
1652191140000|2022-05-10 13:59:00|709.9|707.5|709.78|707.38|709.9|707.5|709.4|707|0
1652191150000|2022-05-10 13:59:10|710.27|707.87|709.65|707.25|710.27|707.87|709.65|707.25|0
1652191160000|2022-05-10 13:59:20|709.9|707.5|710.39|707.99|710.89|708.49|709.4|707|0
1652191170000|2022-05-10 13:59:30|709.9|707.5|711.63|709.23|711.63|709.23|709.9|707.5|0
1652191180000|2022-05-10 13:59:40|711.38|708.98|710.27|707.87|711.38|708.98|709.65|707.25|0
1652191190000|2022-05-10 13:59:50|709.65|707.25|706.92|704.52|709.65|707.25|706.92|704.52|0
1652191200000|2022-05-10 14:00:00|706.18|703.78|708.54|706.14|708.66|706.26|706.18|703.78|0
1652191210000|2022-05-10 14:00:10|706.92|704.52|706.18|703.78|707.42|705.02|706.18|703.78|0
1652191220000|2022-05-10 14:00:20|706.43|704.03|706.18|703.78|706.68|704.28|705.93|703.53|0
1652191230000|2022-05-10 14:00:30|706.92|704.52|708.41|706.01|708.41|706.01|706.92|704.52|0
1652191240000|2022-05-10 14:00:40|709.03|706.63|710.64|708.24|710.64|708.24|709.03|706.63|0
1652191250000|2022-05-10 14:00:50|712.87|710.47|713.86|711.46|713.86|711.46|712.87|710.47|0
1652191260000|2022-05-10 14:01:00|713.99|711.59|710.89|708.49|713.99|711.59|710.89|708.49|0
1652191270000|2022-05-10 14:01:10|709.65|707.25|708.9|706.5|709.65|707.25|708.66|706.26|0
1652191280000|2022-05-10 14:01:20|708.66|706.26|709.15|706.75|709.9|707.5|708.66|706.26|0
1652191290000|2022-05-10 14:01:30|708.66|706.26|710.39|707.99|710.39|707.99|708.41|706.01|0
1652191300000|2022-05-10 14:01:40|708.9|706.5|710.14|707.74|710.39|707.99|708.9|706.5|0
1652191310000|2022-05-10 14:01:50|710.89|708.49|711.63|709.23|712.12|709.72|710.89|708.49|0
1652191320000|2022-05-10 14:02:00|712.01|709.61|713.74|711.34|714.48|712.08|712.01|709.61|0
1652191330000|2022-05-10 14:02:10|714.6|712.2|713.86|711.46|714.85|712.45|713.86|711.46|0
1652191340000|2022-05-10 14:02:20|713.36|710.96|712.12|709.72|713.86|711.46|712.12|709.72|0
1652191350000|2022-05-10 14:02:30|710.27|707.87|708.66|706.26|710.27|707.87|708.66|706.26|0
1652191360000|2022-05-10 14:02:40|708.9|706.5|707.3|704.9|708.9|706.5|707.3|704.9|0
1652191370000|2022-05-10 14:02:50|706.68|704.28|706.43|704.03|706.68|704.28|705.68|703.28|0
1652191380000|2022-05-10 14:03:00|704.82|702.42|704.69|702.29|704.82|702.42|704.69|702.29|0
1652191390000|2022-05-10 14:03:10|704.2|701.8|704.45|702.05|704.45|702.05|703.95|701.55|0
1652191400000|2022-05-10 14:03:20|703.95|701.55|702.84|700.44|703.95|701.55|702.84|700.44|0
1652191410000|2022-05-10 14:03:30|702.71|700.31|702.22|699.82|702.71|700.31|702.22|699.82|0
1652191420000|2022-05-10 14:03:40|702.71|700.31|703.95|701.55|704.45|702.05|702.71|700.31|0
1652191430000|2022-05-10 14:03:50|703.59|701.19|702.71|700.31|703.59|701.19|702.71|700.31|0
1652191440000|2022-05-10 14:04:00|702.47|700.07|702.71|700.31|702.71|700.31|702.22|699.82|0
1652191450000|2022-05-10 14:04:10|702.22|699.82|702.22|699.82|702.47|700.07|702.22|699.82|0
1652191460000|2022-05-10 14:04:20|702.47|700.07|703.21|700.81|703.21|700.81|702.47|700.07|0
1652191470000|2022-05-10 14:04:30|703.7|701.3|703.46|701.06|703.95|701.55|703.46|701.06|0
1652191480000|2022-05-10 14:04:40|704.2|701.8|703.95|701.55|704.2|701.8|703.46|701.06|0
1652191490000|2022-05-10 14:04:50|704.45|702.05|703.21|700.81|704.45|702.05|703.21|700.81|0
1652191500000|2022-05-10 14:05:00|702.96|700.56|702.22|699.82|703.21|700.81|702.22|699.82|0
1652191510000|2022-05-10 14:05:10|702.47|700.07|702.22|699.82|702.47|700.07|702.22|699.82|0
1652191520000|2022-05-10 14:05:20|702.47|700.07|704.94|702.54|705.93|703.53|702.47|700.07|0
1652191530000|2022-05-10 14:05:30|704.45|702.05|704.69|702.29|704.69|702.29|704.45|702.05|0
1652191540000|2022-05-10 14:05:40|706.43|704.03|705.68|703.28|706.92|704.52|705.68|703.28|0
1652191550000|2022-05-10 14:05:50|706.31|703.91|705.68|703.28|706.31|703.91|704.45|702.05|0
1652191560000|2022-05-10 14:06:00|704.94|702.54|702.71|700.31|704.94|702.54|702.71|700.31|0
1652191570000|2022-05-10 14:06:10|702.47|700.07|702.47|700.07|702.71|700.31|702.47|700.07|0
1652191580000|2022-05-10 14:06:20|698.75|696.35|697.76|695.36|699|696.6|697.76|695.36|0
1652191590000|2022-05-10 14:06:30|698.64|696.24|698.26|695.86|699|696.6|698.26|695.86|0
1652191600000|2022-05-10 14:06:40|698.01|695.61|697.76|695.36|698.01|695.61|697.4|695|0
1652191610000|2022-05-10 14:06:50|697.52|695.12|698.01|695.61|698.01|695.61|697.27|694.87|0
1652191620000|2022-05-10 14:07:00|698.75|696.35|697.89|695.49|699|696.6|697.89|695.49|0
1652191630000|2022-05-10 14:07:10|697.52|695.12|697.27|694.87|697.65|695.25|697.27|694.87|0
1652191640000|2022-05-10 14:07:20|697.52|695.12|698.01|695.61|698.01|695.61|697.52|695.12|0
1652191650000|2022-05-10 14:07:30|697.76|695.36|698.26|695.86|698.26|695.86|697.4|695|0
1652191660000|2022-05-10 14:07:40|699|696.6|699.25|696.85|699.25|696.85|699|696.6|0
1652191670000|2022-05-10 14:07:50|698.75|696.35|699.25|696.85|699.5|697.1|698.75|696.35|0
1652191680000|2022-05-10 14:08:00|698.75|696.35|699|696.6|699|696.6|698.26|695.86|0
1652191690000|2022-05-10 14:08:10|698.26|695.86|698.51|696.11|698.51|696.11|698.26|695.86|0
1652191700000|2022-05-10 14:08:20|698.75|696.35|699.38|696.98|699.38|696.98|698.64|696.24|0
1652191710000|2022-05-10 14:08:30|699.5|697.1|700.24|697.84|700.24|697.84|699.5|697.1|0
1652191720000|2022-05-10 14:08:40|700.49|698.09|700.98|698.58|701.23|698.83|700.49|698.09|0
1652191730000|2022-05-10 14:08:50|699.5|697.1|698.01|695.61|699.5|697.1|698.01|695.61|0
1652191740000|2022-05-10 14:09:00|698.26|695.86|697.76|695.36|698.26|695.86|697.76|695.36|0
1652191750000|2022-05-10 14:09:10|698.51|696.11|699.99|697.59|699.99|697.59|698.51|696.11|0
1652191760000|2022-05-10 14:09:20|700.98|698.58|705.44|703.04|705.93|703.53|700.98|698.58|0
1652191770000|2022-05-10 14:09:30|704.08|701.68|704.94|702.54|704.94|702.54|704.08|701.68|0
1652191780000|2022-05-10 14:09:40|704.82|702.42|707.55|705.15|707.55|705.15|704.82|702.42|0
1652191790000|2022-05-10 14:09:50|705.68|703.28|706.18|703.78|706.18|703.78|705.44|703.04|0
1652191800000|2022-05-10 14:10:00|704.69|702.29|703.46|701.06|704.69|702.29|703.21|700.81|0
1652191810000|2022-05-10 14:10:10|704.45|702.05|702.71|700.31|704.45|702.05|702.71|700.31|0
1652191820000|2022-05-10 14:10:20|703.21|700.81|701.23|698.83|703.21|700.81|700.73|698.33|0
1652191830000|2022-05-10 14:10:30|701.85|699.45|704.94|702.54|704.94|702.54|701.72|699.32|0
1652191840000|2022-05-10 14:10:40|705.44|703.04|705.68|703.28|705.68|703.28|705.32|702.92|0
1652191850000|2022-05-10 14:10:50|706.67|704.27|707.91|705.51|707.91|705.51|706.67|704.27|0
1652191860000|2022-05-10 14:11:00|710.02|707.62|709.4|707|710.02|707.62|708.16|705.76|0
1652191870000|2022-05-10 14:11:10|708.9|706.5|708.9|706.5|709.15|706.75|708.9|706.5|0
1652191880000|2022-05-10 14:11:20|707.67|705.27|706.67|704.27|707.67|705.27|706.18|703.78|0
1652191890000|2022-05-10 14:11:30|706.31|703.91|708.54|706.14|708.54|706.14|706.31|703.91|0
1652191900000|2022-05-10 14:11:40|708.9|706.5|707.3|704.9|708.9|706.5|707.3|704.9|0
1652191910000|2022-05-10 14:11:50|706.67|704.27|707.91|705.51|708.16|705.76|706.67|704.27|0
1652191920000|2022-05-10 14:12:00|709.03|706.63|707.17|704.77|709.03|706.63|707.17|704.77|0
1652191930000|2022-05-10 14:12:10|706.18|703.78|707.17|704.77|707.17|704.77|706.18|703.78|0
1652191940000|2022-05-10 14:12:20|709.4|707|707.91|705.51|709.4|707|707.67|705.27|0
1652191950000|2022-05-10 14:12:30|708.41|706.01|709.4|707|709.4|707|707.91|705.51|0
1652191960000|2022-05-10 14:12:40|709.78|707.38|712.87|710.47|712.87|710.47|709.78|707.38|0
1652191970000|2022-05-10 14:12:50|712.62|710.22|711.88|709.48|712.62|710.22|711.13|708.73|0
1652191980000|2022-05-10 14:13:00|712.12|709.72|715.1|712.7|715.1|712.7|712.12|709.72|0
1652191990000|2022-05-10 14:13:10|714.85|712.45|714.73|712.33|714.85|712.45|714.11|711.71|0
1652192000000|2022-05-10 14:13:20|714.48|712.08|716.09|713.69|716.09|713.69|714.11|711.71|0
1652192010000|2022-05-10 14:13:30|715.59|713.19|714.11|711.71|716.83|714.43|714.11|711.71|0
1652192020000|2022-05-10 14:13:40|713.61|711.21|713.49|711.09|713.86|711.46|713.49|711.09|0
1652192030000|2022-05-10 14:13:50|713.61|711.21|714.35|711.95|714.35|711.95|713.49|711.09|0
1652192040000|2022-05-10 14:14:00|713.86|711.46|708.66|706.26|713.86|711.46|708.66|706.26|0
1652192050000|2022-05-10 14:14:10|708.41|706.01|708.41|706.01|709.65|707.25|708.41|706.01|0
1652192060000|2022-05-10 14:14:20|709.65|707.25|711.63|709.23|712.37|709.97|709.4|707|0
1652192070000|2022-05-10 14:14:30|711.13|708.73|708.9|706.5|711.13|708.73|708.9|706.5|0
1652192080000|2022-05-10 14:14:40|709.4|707|709.89|707.49|709.89|707.49|708.66|706.26|0
1652192090000|2022-05-10 14:14:50|709.65|707.25|712.37|709.97|712.37|709.97|709.65|707.25|0
1652192100000|2022-05-10 14:15:00|713.36|710.96|711.13|708.73|713.36|710.96|711.13|708.73|0
1652192110000|2022-05-10 14:15:10|710.89|708.49|710.64|708.24|710.89|708.49|710.39|707.99|0
1652192120000|2022-05-10 14:15:20|708.9|706.5|707.67|705.27|708.9|706.5|707.67|705.27|0
1652192130000|2022-05-10 14:15:30|705.44|703.04|706.43|704.03|706.43|704.03|705.44|703.04|0
1652192140000|2022-05-10 14:15:40|707.67|705.27|707.67|705.27|707.67|705.27|707.67|705.27|0
1652192150000|2022-05-10 14:15:50|708.16|705.76|707.67|705.27|708.16|705.76|707.67|705.27|0
1652192160000|2022-05-10 14:16:00|707.17|704.77|707.3|704.9|707.91|705.51|706.31|703.91|0
1652192170000|2022-05-10 14:16:10|706.67|704.27|705.68|703.28|706.67|704.27|705.44|703.04|0
1652192180000|2022-05-10 14:16:20|705.93|703.53|705.68|703.28|705.93|703.53|704.94|702.54|0
1652192190000|2022-05-10 14:16:30|704.69|702.29|706.18|703.78|706.67|704.27|704.69|702.29|0
1652192200000|2022-05-10 14:16:40|706.67|704.27|710.14|707.74|710.14|707.74|706.67|704.27|0
1652192210000|2022-05-10 14:16:50|709.4|707|706.43|704.03|709.4|707|706.43|704.03|0
1652192220000|2022-05-10 14:17:00|708.66|706.26|709.03|706.63|709.03|706.63|707.79|705.39|0
1652192230000|2022-05-10 14:17:10|708.9|706.5|710.52|708.12|710.52|708.12|708.9|706.5|0
1652192240000|2022-05-10 14:17:20|709.15|706.75|710.14|707.74|710.14|707.74|708.9|706.5|0
1652192250000|2022-05-10 14:17:30|711.38|708.98|712.12|709.72|713.11|710.71|711.38|708.98|0
1652192260000|2022-05-10 14:17:40|711.76|709.36|710.39|707.99|712.12|709.72|710.39|707.99|0
1652192270000|2022-05-10 14:17:50|708.66|706.26|706.56|704.16|708.66|706.26|706.56|704.16|0
1652192280000|2022-05-10 14:18:00|707.3|704.9|709.4|707|709.4|707|706.92|704.52|0
1652192290000|2022-05-10 14:18:10|710.02|707.62|709.4|707|710.02|707.62|707.91|705.51|0
1652192300000|2022-05-10 14:18:20|708.16|705.76|708.66|706.26|708.66|706.26|708.16|705.76|0
1652192310000|2022-05-10 14:18:30|708.04|705.64|709.4|707|709.4|707|708.04|705.64|0
1652192320000|2022-05-10 14:18:40|709.89|707.49|709.15|706.75|710.64|708.24|709.15|706.75|0
1652192330000|2022-05-10 14:18:50|708.78|706.38|708.41|706.01|709.4|707|708.41|706.01|0
1652192340000|2022-05-10 14:19:00|710.39|707.99|710.88|708.48|711.63|709.23|710.39|707.99|0
1652192350000|2022-05-10 14:19:10|710.64|708.24|713.24|710.84|714.11|711.71|710.64|708.24|0
1652192360000|2022-05-10 14:19:20|713.61|711.21|713.36|710.96|714.6|712.2|712.37|709.97|0
1652192370000|2022-05-10 14:19:30|711.88|709.48|713.11|710.71|713.99|711.59|711.88|709.48|0
1652192380000|2022-05-10 14:19:40|713.86|711.46|712.25|709.85|713.86|711.46|712.12|709.72|0
1652192390000|2022-05-10 14:19:50|712.12|709.72|711.38|708.98|712.12|709.72|710.52|708.12|0
1652192400000|2022-05-10 14:20:00|711.01|708.61|712.87|710.47|712.87|710.47|710.88|708.48|0
1652192410000|2022-05-10 14:20:10|711.76|709.36|710.64|708.24|711.76|709.36|709.89|707.49|0
1652192420000|2022-05-10 14:20:20|711.64|709.24|712.07|709.67|712.07|709.67|711.64|709.24|0
1652192430000|2022-05-10 14:20:30|713.75|711.35|713.75|711.35|713.75|711.35|712.76|710.36|0
1652192440000|2022-05-10 14:20:40|714.99|712.59|714.5|712.1|714.99|712.59|713.75|711.35|0
1652192450000|2022-05-10 14:20:50|713.26|710.86|709.04|706.64|714|711.6|709.04|706.64|0
1652192460000|2022-05-10 14:21:00|707.19|704.79|707.3|704.9|707.55|705.15|706.06|703.66|0
1652192470000|2022-05-10 14:21:10|706.56|704.16|707.43|705.03|707.43|705.03|706.56|704.16|0
1652192480000|2022-05-10 14:21:20|709.29|706.89|709.54|707.14|709.54|707.14|709.29|706.89|0
1652192490000|2022-05-10 14:21:30|710.03|707.63|711.9|709.5|712.02|709.62|710.03|707.63|0
1652192500000|2022-05-10 14:21:40|713.01|710.61|713.88|711.48|713.88|711.48|712.76|710.36|0
1652192510000|2022-05-10 14:21:50|712.76|710.36|713.01|710.61|713.75|711.35|712.64|710.24|0
1652192520000|2022-05-10 14:22:00|711.02|708.62|714.99|712.59|714.99|712.59|711.02|708.62|0
1652192530000|2022-05-10 14:22:10|715.49|713.09|715.98|713.58|716.23|713.83|714.74|712.34|0
1652192540000|2022-05-10 14:22:20|716.23|713.83|719.46|717.06|719.46|717.06|716.23|713.83|0
1652192550000|2022-05-10 14:22:30|717.97|715.57|717.22|714.82|717.97|715.57|716.73|714.33|0
1652192560000|2022-05-10 14:22:40|716.23|713.83|716.48|714.08|716.73|714.33|716.23|713.83|0
1652192570000|2022-05-10 14:22:50|715.98|713.58|718.35|715.95|718.35|715.95|715.98|713.58|0
1652192580000|2022-05-10 14:23:00|717.97|715.57|721.44|719.04|721.94|719.54|717.97|715.57|0
1652192590000|2022-05-10 14:23:10|720.95|718.55|720.45|718.05|721.44|719.04|720.45|718.05|0
1652192600000|2022-05-10 14:23:20|721.19|718.79|721.94|719.54|721.94|719.54|721.19|718.79|0
1652192610000|2022-05-10 14:23:30|721.69|719.29|720.7|718.3|721.69|719.29|720.7|718.3|0
1652192620000|2022-05-10 14:23:40|721.44|719.04|721.94|719.54|721.94|719.54|721.32|718.92|0
1652192630000|2022-05-10 14:23:50|722.19|719.79|721.32|718.92|722.19|719.79|721.19|718.79|0
1652192640000|2022-05-10 14:24:00|720.7|718.3|717.97|715.57|720.7|718.3|717.47|715.07|0
1652192650000|2022-05-10 14:24:10|719.09|716.69|720.95|718.55|720.95|718.55|718.96|716.56|0
1652192660000|2022-05-10 14:24:20|720.7|718.3|719.09|716.69|720.7|718.3|719.09|716.69|0
1652192670000|2022-05-10 14:24:30|717.97|715.57|717.85|715.45|717.97|715.57|717.72|715.32|0
1652192680000|2022-05-10 14:24:40|717.47|715.07|715.74|713.34|717.72|715.32|715.74|713.34|0
1652192690000|2022-05-10 14:24:50|716.98|714.58|717.22|714.82|717.22|714.82|716.73|714.33|0
1652192700000|2022-05-10 14:25:00|717.47|715.07|718.46|716.06|719.34|716.94|717.47|715.07|0
1652192710000|2022-05-10 14:25:10|718.84|716.44|719.71|717.31|719.71|717.31|718.84|716.44|0
1652192720000|2022-05-10 14:25:20|717.72|715.32|717.22|714.82|717.72|715.32|716.98|714.58|0
1652192730000|2022-05-10 14:25:30|716.98|714.58|717.47|715.07|717.47|715.07|716.73|714.33|0
1652192740000|2022-05-10 14:25:40|719.71|717.31|718.22|715.82|719.71|717.31|718.22|715.82|0
1652192750000|2022-05-10 14:25:50|718.96|716.56|718.46|716.06|719.21|716.81|718.46|716.06|0
1652192760000|2022-05-10 14:26:00|717.47|715.07|717.72|715.32|717.72|715.32|716.73|714.33|0
1652192770000|2022-05-10 14:26:10|717.35|714.95|716.48|714.08|717.35|714.95|716.48|714.08|0
1652192780000|2022-05-10 14:26:20|718.22|715.82|717.72|715.32|718.22|715.82|717.47|715.07|0
1652192790000|2022-05-10 14:26:30|715.98|713.58|717.22|714.82|717.6|715.2|715.98|713.58|0
1652192800000|2022-05-10 14:26:40|720.45|718.05|721.69|719.29|721.69|719.29|720.33|717.93|0
1652192810000|2022-05-10 14:26:50|721.32|718.92|721.44|719.04|721.94|719.54|721.19|718.79|0
1652192820000|2022-05-10 14:27:00|720.7|718.3|721.32|718.92|721.32|718.92|720.7|718.3|0
1652192830000|2022-05-10 14:27:10|722.07|719.67|723.43|721.03|723.43|721.03|722.07|719.67|0
1652192840000|2022-05-10 14:27:20|722.44|720.04|721.69|719.29|722.93|720.53|721.19|718.79|0
1652192850000|2022-05-10 14:27:30|722.56|720.16|724.3|721.9|724.3|721.9|722.56|720.16|0
1652192860000|2022-05-10 14:27:40|725.29|722.89|724.92|722.52|725.29|722.89|724.67|722.27|0
1652192870000|2022-05-10 14:27:50|725.17|722.77|725.66|723.26|725.66|723.26|724.42|722.02|0
1652192880000|2022-05-10 14:28:00|724.92|722.52|726.16|723.76|726.16|723.76|724.92|722.52|0
1652192890000|2022-05-10 14:28:10|727.65|725.25|726.66|724.26|727.65|725.25|726.66|724.26|0
1652192900000|2022-05-10 14:28:20|725.91|723.51|725.91|723.51|725.91|723.51|725.66|723.26|0
1652192910000|2022-05-10 14:28:30|725.54|723.14|727.15|724.75|727.15|724.75|725.54|723.14|0
1652192920000|2022-05-10 14:28:40|726.9|724.5|728.15|725.75|728.15|725.75|726.66|724.26|0
1652192930000|2022-05-10 14:28:50|727.65|725.25|727.9|725.5|727.9|725.5|727.65|725.25|0
1652192940000|2022-05-10 14:29:00|727.15|724.75|725.41|723.01|727.15|724.75|725.41|723.01|0
1652192950000|2022-05-10 14:29:10|724.67|722.27|724.42|722.02|724.92|722.52|724.17|721.77|0
1652192960000|2022-05-10 14:29:20|723.68|721.28|722.44|720.04|723.68|721.28|721.94|719.54|0
1652192970000|2022-05-10 14:29:30|721.57|719.17|722.93|720.53|722.93|720.53|721.44|719.04|0
1652192980000|2022-05-10 14:29:40|723.06|720.66|722.19|719.79|723.06|720.66|722.19|719.79|0
1652192990000|2022-05-10 14:29:50|722.44|720.04|722.19|719.79|723.43|721.03|722.19|719.79|0
1652193000000|2022-05-10 14:30:00|722.44|720.04|722.93|720.53|723.92|721.52|722.44|720.04|0
1652193010000|2022-05-10 14:30:10|723.43|721.03|721.82|719.42|723.43|721.03|721.82|719.42|0
1652193020000|2022-05-10 14:30:20|721.44|719.04|722.44|720.04|722.44|720.04|721.44|719.04|0
1652193030000|2022-05-10 14:30:30|723.31|720.91|723.92|721.52|724.42|722.02|723.31|720.91|0
1652193040000|2022-05-10 14:30:40|722.93|720.53|723.92|721.52|723.92|721.52|722.81|720.41|0
1652193050000|2022-05-10 14:30:50|723.56|721.16|722.93|720.53|723.56|721.16|722.56|720.16|0
1652193060000|2022-05-10 14:31:00|722.68|720.28|721.69|719.29|723.06|720.66|721.69|719.29|0
1652193070000|2022-05-10 14:31:10|724.42|722.02|724.3|721.9|725.66|723.26|724.3|721.9|0
1652193080000|2022-05-10 14:31:20|723.43|721.03|723.31|720.91|723.68|721.28|721.94|719.54|0
1652193090000|2022-05-10 14:31:30|723.56|721.16|723.43|721.03|723.56|721.16|722.44|720.04|0
1652193100000|2022-05-10 14:31:40|724.42|722.02|724.92|722.52|725.17|722.77|724.42|722.02|0
1652193110000|2022-05-10 14:31:50|725.17|722.77|722.93|720.53|725.17|722.77|722.93|720.53|0
1652193120000|2022-05-10 14:32:00|724.8|722.4|724.8|722.4|724.8|722.4|724.3|721.9|0
1652193130000|2022-05-10 14:32:10|724.67|722.27|725.66|723.26|726.04|723.64|724.67|722.27|0
1652193140000|2022-05-10 14:32:20|724.92|722.52|725.41|723.01|725.41|723.01|724.92|722.52|0
1652193150000|2022-05-10 14:32:30|725.91|723.51|723.68|721.28|725.91|723.51|723.68|721.28|0
1652193160000|2022-05-10 14:32:40|721.44|719.04|721.44|719.04|722.19|719.79|721.44|719.04|0
1652193170000|2022-05-10 14:32:50|721.82|719.42|721.44|719.04|721.94|719.54|721.44|719.04|0
1652193180000|2022-05-10 14:33:00|719.46|717.06|721.32|718.92|721.32|718.92|719.46|717.06|0
1652193190000|2022-05-10 14:33:10|722.68|720.28|724.67|722.27|724.92|722.52|722.07|719.67|0
1652193200000|2022-05-10 14:33:20|724.3|721.9|724.42|722.02|725.17|722.77|724.05|721.65|0
1652193210000|2022-05-10 14:33:30|725.17|722.77|725.91|723.51|725.91|723.51|725.17|722.77|0
1652193220000|2022-05-10 14:33:40|727.4|725|728.14|725.74|728.27|725.87|727.4|725|0
1652193230000|2022-05-10 14:33:50|727.15|724.75|730.13|727.73|730.13|727.73|727.15|724.75|0
1652193240000|2022-05-10 14:34:00|729.88|727.48|730.63|728.23|730.88|728.48|729.88|727.48|0
1652193250000|2022-05-10 14:34:10|731.13|728.73|729.63|727.23|731.13|728.73|729.63|727.23|0
1652193260000|2022-05-10 14:34:20|730.51|728.11|730.88|728.48|731.12|728.72|730.51|728.11|0
1652193270000|2022-05-10 14:34:30|730.38|727.98|729.14|726.74|730.38|727.98|729.14|726.74|0
1652193280000|2022-05-10 14:34:40|728.14|725.74|728.89|726.49|728.89|726.49|728.14|725.74|0
1652193290000|2022-05-10 14:34:50|728.64|726.24|728.39|725.99|728.64|726.24|728.39|725.99|0
1652193300000|2022-05-10 14:35:00|726.9|724.5|727.65|725.25|727.65|725.25|726.9|724.5|0
1652193310000|2022-05-10 14:35:10|728.39|725.99|729.14|726.74|729.14|726.74|728.39|725.99|0
1652193320000|2022-05-10 14:35:20|729.39|726.99|728.64|726.24|729.39|726.99|728.39|725.99|0
1652193330000|2022-05-10 14:35:30|729.14|726.74|728.64|726.24|729.14|726.74|728.64|726.24|0
1652193340000|2022-05-10 14:35:40|728.39|725.99|729.63|727.23|730.01|727.61|728.39|725.99|0
1652193350000|2022-05-10 14:35:50|729.88|727.48|730.38|727.98|730.63|728.23|729.63|727.23|0
1652193360000|2022-05-10 14:36:00|730.63|728.23|729.88|727.48|730.63|728.23|729.88|727.48|0
1652193370000|2022-05-10 14:36:10|728.39|725.99|729.63|727.23|730.01|727.61|728.39|725.99|0
1652193380000|2022-05-10 14:36:20|729.88|727.48|728.39|725.99|729.88|727.48|728.39|725.99|0
1652193390000|2022-05-10 14:36:30|729.63|727.23|730.38|727.98|730.38|727.98|729.63|727.23|0
1652193400000|2022-05-10 14:36:40|730.88|728.48|730.88|728.48|731.37|728.97|730.88|728.48|0
1652193410000|2022-05-10 14:36:50|731.62|729.22|731.62|729.22|731.87|729.47|731.37|728.97|0
1652193420000|2022-05-10 14:37:00|731.37|728.97|730.26|727.86|731.37|728.97|730.26|727.86|0
1652193430000|2022-05-10 14:37:10|729.88|727.48|730.88|728.48|730.88|728.48|729.88|727.48|0
1652193440000|2022-05-10 14:37:20|732.12|729.72|732.37|729.97|732.62|730.22|732.12|729.72|0
1652193450000|2022-05-10 14:37:30|731.87|729.47|730.63|728.23|731.87|729.47|730.13|727.73|0
1652193460000|2022-05-10 14:37:40|731.87|729.47|732.86|730.46|732.86|730.46|731.87|729.47|0
1652193470000|2022-05-10 14:37:50|734.11|731.71|735.1|732.7|735.1|732.7|733.61|731.21|0
1652193480000|2022-05-10 14:38:00|734.35|731.95|734.11|731.71|735.1|732.7|734.11|731.71|0
1652193490000|2022-05-10 14:38:10|734.85|732.45|736.59|734.19|736.59|734.19|734.85|732.45|0
1652193500000|2022-05-10 14:38:20|737.09|734.69|735.84|733.44|737.09|734.69|735.84|733.44|0
1652193510000|2022-05-10 14:38:30|736.59|734.19|736.34|733.94|736.84|734.44|736.34|733.94|0
1652193520000|2022-05-10 14:38:40|736.59|734.19|737.09|734.69|737.09|734.69|736.59|734.19|0
1652193530000|2022-05-10 14:38:50|737.34|734.94|737.83|735.43|738.08|735.68|737.34|734.94|0
1652193540000|2022-05-10 14:39:00|737.09|734.69|738.08|735.68|738.46|736.06|737.09|734.69|0
1652193550000|2022-05-10 14:39:10|738.33|735.93|737.83|735.43|738.58|736.18|737.83|735.43|0
1652193560000|2022-05-10 14:39:20|736.59|734.19|736.84|734.44|736.84|734.44|736.22|733.82|0
1652193570000|2022-05-10 14:39:30|738.21|735.81|738.33|735.93|738.33|735.93|738.08|735.68|0
1652193580000|2022-05-10 14:39:40|738.21|735.81|738.21|735.81|738.21|735.81|738.21|735.81|0
1652193590000|2022-05-10 14:39:50|737.83|735.43|738.83|736.43|738.83|736.43|737.83|735.43|0
1652193600000|2022-05-10 14:40:00|738.08|735.68|739.57|737.17|739.57|737.17|738.08|735.68|0
1652193610000|2022-05-10 14:40:10|739.32|736.92|738.33|735.93|739.32|736.92|738.08|735.68|0
1652193620000|2022-05-10 14:40:20|739.07|736.67|739.32|736.92|739.32|736.92|739.07|736.67|0
1652193630000|2022-05-10 14:40:30|739.57|737.17|739.32|736.92|739.57|737.17|738.58|736.18|0
1652193640000|2022-05-10 14:40:40|740.07|737.67|739.82|737.42|740.07|737.67|739.82|737.42|0
1652193650000|2022-05-10 14:40:50|740.07|737.67|742.06|739.66|742.06|739.66|740.07|737.67|0
1652193660000|2022-05-10 14:41:00|743.3|740.9|743.05|740.65|743.3|740.9|743.05|740.65|0
1652193670000|2022-05-10 14:41:10|744.17|741.77|744.79|742.39|744.79|742.39|744.17|741.77|0
1652193680000|2022-05-10 14:41:20|744.29|741.89|745.3|742.9|745.3|742.9|744.29|741.89|0
1652193690000|2022-05-10 14:41:30|745.05|742.65|747.11|744.71|747.11|744.71|745.02|742.62|0
1652193700000|2022-05-10 14:41:40|746.61|744.21|745.17|742.77|746.61|744.21|745.05|742.65|0
1652193710000|2022-05-10 14:41:50|745.42|743.02|745.19|742.79|745.91|743.51|745.19|742.79|0
1652193720000|2022-05-10 14:42:00|744.7|742.3|745.44|743.04|746.18|743.78|744.7|742.3|0
1652193730000|2022-05-10 14:42:10|745.19|742.79|745.69|743.29|746.43|744.03|745.19|742.79|0
1652193740000|2022-05-10 14:42:20|745.44|743.04|746.68|744.28|746.93|744.53|745.44|743.04|0
1652193750000|2022-05-10 14:42:30|746.18|743.78|747.18|744.78|747.18|744.78|746.18|743.78|0
1652193760000|2022-05-10 14:42:40|746.43|744.03|746.68|744.28|746.68|744.28|745.94|743.54|0
1652193770000|2022-05-10 14:42:50|746.93|744.53|747.06|744.66|747.43|745.03|746.68|744.28|0
1652193780000|2022-05-10 14:43:00|746.43|744.03|745.69|743.29|746.43|744.03|745.69|743.29|0
1652193790000|2022-05-10 14:43:10|745.94|743.54|746.93|744.53|746.93|744.53|745.94|743.54|0
1652193800000|2022-05-10 14:43:20|746.81|744.41|747.06|744.66|747.06|744.66|746.43|744.03|0
1652193810000|2022-05-10 14:43:30|746.93|744.53|745.19|742.79|747.18|744.78|745.19|742.79|0
1652193820000|2022-05-10 14:43:40|746.18|743.78|745.44|743.04|746.18|743.78|745.44|743.04|0
1652193830000|2022-05-10 14:43:50|745.07|742.67|741.47|739.07|745.07|742.67|741.47|739.07|0
1652193840000|2022-05-10 14:44:00|742.46|740.06|742.21|739.81|742.71|740.31|741.97|739.57|0
1652193850000|2022-05-10 14:44:10|740.61|738.21|739.98|737.58|741.22|738.82|739.98|737.58|0
1652193860000|2022-05-10 14:44:20|740.48|738.08|741.97|739.57|741.97|739.57|740.48|738.08|0
1652193870000|2022-05-10 14:44:30|742.96|740.56|743.45|741.05|743.7|741.3|742.96|740.56|0
1652193880000|2022-05-10 14:44:40|742.71|740.31|741.22|738.82|742.71|740.31|740.23|737.83|0
1652193890000|2022-05-10 14:44:50|741.47|739.07|739.98|737.58|741.47|739.07|739.98|737.58|0
1652193900000|2022-05-10 14:45:00|740.48|738.08|741.22|738.82|741.22|738.82|739.73|737.33|0
1652193910000|2022-05-10 14:45:10|742.21|739.81|740.72|738.32|742.21|739.81|740.48|738.08|0
1652193920000|2022-05-10 14:45:20|740.97|738.57|742.46|740.06|742.46|740.06|740.97|738.57|0
1652193930000|2022-05-10 14:45:30|741.96|739.56|744.2|741.8|744.94|742.54|741.96|739.56|0
1652193940000|2022-05-10 14:45:40|744.45|742.05|744.82|742.42|745.69|743.29|744.45|742.05|0
1652193950000|2022-05-10 14:45:50|744.7|742.3|743.7|741.3|744.7|742.3|743.7|741.3|0
1652193960000|2022-05-10 14:46:00|743.33|740.93|744.33|741.93|744.33|741.93|743.21|740.81|0
1652193970000|2022-05-10 14:46:10|744.7|742.3|745.82|743.42|745.82|743.42|744.7|742.3|0
1652193980000|2022-05-10 14:46:20|745.94|743.54|747.18|744.78|747.43|745.03|745.94|743.54|0
1652193990000|2022-05-10 14:46:30|748.17|745.77|748.17|745.77|748.17|745.77|747.43|745.03|0
1652194000000|2022-05-10 14:46:40|748.42|746.02|749.66|747.26|749.66|747.26|748.42|746.02|0
1652194010000|2022-05-10 14:46:50|748.92|746.52|748.67|746.27|749.41|747.01|748.67|746.27|0
1652194020000|2022-05-10 14:47:00|748.42|746.02|747.06|744.66|748.67|746.27|747.06|744.66|0
1652194030000|2022-05-10 14:47:10|747.92|745.52|749.66|747.26|749.66|747.26|747.92|745.52|0
1652194040000|2022-05-10 14:47:20|750.65|748.25|750.65|748.25|750.65|748.25|750.41|748.01|0
1652194050000|2022-05-10 14:47:30|750.16|747.76|750.9|748.5|750.9|748.5|749.91|747.51|0
1652194060000|2022-05-10 14:47:40|750.65|748.25|751.15|748.75|751.65|749.25|750.65|748.25|0
1652194070000|2022-05-10 14:47:50|751.65|749.25|752.64|750.24|753.14|750.74|751.65|749.25|0
1652194080000|2022-05-10 14:48:00|752.14|749.74|751.4|749|752.14|749.74|751.4|749|0
1652194090000|2022-05-10 14:48:10|750.9|748.5|752.89|750.49|752.89|750.49|750.9|748.5|0
1652194100000|2022-05-10 14:48:20|752.64|750.24|753.39|750.99|753.39|750.99|752.39|749.99|0
1652194110000|2022-05-10 14:48:30|753.14|750.74|753.39|750.99|753.39|750.99|752.89|750.49|0
1652194120000|2022-05-10 14:48:40|753.88|751.48|755.37|752.97|755.37|752.97|753.88|751.48|0
1652194130000|2022-05-10 14:48:50|755.62|753.22|757.11|754.71|757.11|754.71|755.62|753.22|0
1652194140000|2022-05-10 14:49:00|757.36|754.96|756.61|754.21|757.61|755.21|756.61|754.21|0
1652194150000|2022-05-10 14:49:10|757.36|754.96|756.91|754.51|758.11|755.71|756.91|754.51|0
1652194160000|2022-05-10 14:49:20|756.29|753.89|755.67|753.27|756.41|754.01|754.92|752.52|0
1652194170000|2022-05-10 14:49:30|756.17|753.77|755.17|752.77|756.17|753.77|754.92|752.52|0
1652194180000|2022-05-10 14:49:40|755.92|753.52|754.43|752.03|756.41|754.01|754.43|752.03|0
1652194190000|2022-05-10 14:49:50|756.29|753.89|754.92|752.52|756.29|753.89|754.92|752.52|0
1652194200000|2022-05-10 14:50:00|756.66|754.26|757.65|755.25|757.65|755.25|756.17|753.77|0
1652194210000|2022-05-10 14:50:10|759.39|756.99|759.27|756.87|759.39|756.99|759.15|756.75|0
1652194220000|2022-05-10 14:50:20|759.03|756.63|760.39|757.99|760.39|757.99|759.03|756.63|0
1652194230000|2022-05-10 14:50:30|760.88|758.48|761.13|758.73|761.38|758.98|760.88|758.48|0
1652194240000|2022-05-10 14:50:40|763.12|760.72|763.25|760.85|763.25|760.85|762.62|760.22|0
1652194250000|2022-05-10 14:50:50|763.37|760.97|762.62|760.22|763.37|760.97|762.62|760.22|0
1652194260000|2022-05-10 14:51:00|760.88|758.48|760.14|757.74|761.01|758.61|760.14|757.74|0
1652194270000|2022-05-10 14:51:10|759.39|756.99|759.39|756.99|759.39|756.99|758.65|756.25|0
1652194280000|2022-05-10 14:51:20|756.41|754.01|757.41|755.01|758.15|755.75|756.41|754.01|0
1652194290000|2022-05-10 14:51:30|756.91|754.51|756.16|753.76|757.41|755.01|756.16|753.76|0
1652194300000|2022-05-10 14:51:40|756.66|754.26|757.41|755.01|757.41|755.01|755.17|752.77|0
1652194310000|2022-05-10 14:51:50|755.67|753.27|753.93|751.53|755.67|753.27|753.93|751.53|0
1652194320000|2022-05-10 14:52:00|754.18|751.78|754.18|751.78|754.43|752.03|753.93|751.53|0
1652194330000|2022-05-10 14:52:10|754.92|752.52|753.43|751.03|754.92|752.52|753.43|751.03|0
1652194340000|2022-05-10 14:52:20|752.69|750.29|753.68|751.28|753.93|751.53|752.69|750.29|0
1652194350000|2022-05-10 14:52:30|754.92|752.52|756.29|753.89|756.29|753.89|754.92|752.52|0
1652194360000|2022-05-10 14:52:40|756.41|754.01|756.16|753.76|756.41|754.01|755.42|753.02|0
1652194370000|2022-05-10 14:52:50|756.66|754.26|755.92|753.52|756.66|754.26|755.92|753.52|0
1652194380000|2022-05-10 14:53:00|756.41|754.01|757.9|755.5|757.9|755.5|756.41|754.01|0
1652194390000|2022-05-10 14:53:10|757.65|755.25|757.9|755.5|757.9|755.5|757.41|755.01|0
1652194400000|2022-05-10 14:53:20|757.16|754.76|757.16|754.76|757.16|754.76|755.67|753.27|0
1652194410000|2022-05-10 14:53:30|756.91|754.51|754.43|752.03|756.91|754.51|754.18|751.78|0
1652194420000|2022-05-10 14:53:40|754.18|751.78|753.43|751.03|754.43|752.03|753.43|751.03|0
1652194430000|2022-05-10 14:53:50|753.93|751.53|754.18|751.78|754.18|751.78|753.43|751.03|0
1652194440000|2022-05-10 14:54:00|753.68|751.28|751.7|749.3|753.68|751.28|751.7|749.3|0
1652194450000|2022-05-10 14:54:10|751.83|749.43|749.21|746.81|751.83|749.43|749.21|746.81|0
1652194460000|2022-05-10 14:54:20|748.97|746.57|749.96|747.56|749.96|747.56|748.97|746.57|0
1652194470000|2022-05-10 14:54:30|749.46|747.06|747.48|745.08|749.46|747.06|747.48|745.08|0
1652194480000|2022-05-10 14:54:40|747.72|745.32|749.46|747.06|749.46|747.06|747.48|745.08|0
1652194490000|2022-05-10 14:54:50|749.21|746.81|749.21|746.81|749.71|747.31|749.21|746.81|0
1652194500000|2022-05-10 14:55:00|749.71|747.31|751.7|749.3|751.7|749.3|749.71|747.31|0
1652194510000|2022-05-10 14:55:10|751.45|749.05|752.44|750.04|752.44|750.04|751.2|748.8|0
1652194520000|2022-05-10 14:55:20|754.18|751.78|754.43|752.03|754.43|752.03|754.18|751.78|0
1652194530000|2022-05-10 14:55:30|755.92|753.52|754.92|752.52|755.92|753.52|754.43|752.03|0
1652194540000|2022-05-10 14:55:40|754.67|752.27|754.43|752.03|754.67|752.27|754.43|752.03|0
1652194550000|2022-05-10 14:55:50|755.17|752.77|753.93|751.53|755.17|752.77|753.93|751.53|0
1652194560000|2022-05-10 14:56:00|754.67|752.27|754.18|751.78|754.67|752.27|753.43|751.03|0
1652194570000|2022-05-10 14:56:10|754.43|752.03|752.19|749.79|754.43|752.03|750.45|748.05|0
1652194580000|2022-05-10 14:56:20|753.19|750.79|754.18|751.78|754.43|752.03|753.19|750.79|0
1652194590000|2022-05-10 14:56:30|754.92|752.52|752.69|750.29|754.92|752.52|752.69|750.29|0
1652194600000|2022-05-10 14:56:40|753.93|751.53|752.44|750.04|753.93|751.53|751.94|749.54|0
1652194610000|2022-05-10 14:56:50|751.45|749.05|752.44|750.04|752.94|750.54|751.45|749.05|0
1652194620000|2022-05-10 14:57:00|751.7|749.3|752.44|750.04|752.82|750.42|751.7|749.3|0
1652194630000|2022-05-10 14:57:10|752.94|750.54|754.18|751.78|754.18|751.78|752.94|750.54|0
1652194640000|2022-05-10 14:57:20|754.43|752.03|754.67|752.27|754.8|752.4|754.43|752.03|0
1652194650000|2022-05-10 14:57:30|753.43|751.03|754.67|752.27|755.42|753.02|753.43|751.03|0
1652194660000|2022-05-10 14:57:40|754.92|752.52|753.43|751.03|754.92|752.52|753.43|751.03|0
1652194670000|2022-05-10 14:57:50|752.44|750.04|752.94|750.54|752.94|750.54|752.44|750.04|0
1652194680000|2022-05-10 14:58:00|750.95|748.55|751.58|749.18|751.58|749.18|750.95|748.55|0
1652194690000|2022-05-10 14:58:10|751.2|748.8|750.7|748.3|751.45|749.05|750.45|748.05|0
1652194700000|2022-05-10 14:58:20|751.2|748.8|752.69|750.29|752.69|750.29|751.2|748.8|0
1652194710000|2022-05-10 14:58:30|751.45|749.05|750.45|748.05|751.45|749.05|750.21|747.81|0
1652194720000|2022-05-10 14:58:40|750.34|747.94|750.45|748.05|750.45|748.05|749.96|747.56|0
1652194730000|2022-05-10 14:58:50|750.21|747.81|750.45|748.05|750.95|748.55|750.21|747.81|0
1652194740000|2022-05-10 14:59:00|749.96|747.56|751.94|749.54|752.44|750.04|749.96|747.56|0
1652194750000|2022-05-10 14:59:10|752.69|750.29|753.93|751.53|754.18|751.78|752.44|750.04|0
1652194760000|2022-05-10 14:59:20|754.43|752.03|756.91|754.51|757.41|755.01|754.43|752.03|0
1652194770000|2022-05-10 14:59:30|758.15|755.75|757.9|755.5|758.15|755.75|757.9|755.5|0
1652194780000|2022-05-10 14:59:40|757.29|754.89|755.92|753.52|757.29|754.89|755.92|753.52|0
1652194790000|2022-05-10 14:59:50|756.16|753.76|757.41|755.01|757.41|755.01|756.16|753.76|0
1652194800000|2022-05-10 15:00:00|758.65|756.25|757.65|755.25|758.65|756.25|756.41|754.01|0
1652194810000|2022-05-10 15:00:10|756.41|754.01|757.9|755.5|757.9|755.5|756.16|753.76|0
1652194820000|2022-05-10 15:00:20|756.41|754.01|755.67|753.27|756.41|754.01|755.67|753.27|0
1652194830000|2022-05-10 15:00:30|755.42|753.02|757.41|755.01|757.41|755.01|755.42|753.02|0
1652194840000|2022-05-10 15:00:40|757.65|755.25|758.4|756|758.4|756|757.16|754.76|0
1652194850000|2022-05-10 15:00:50|758.15|755.75|759.89|757.49|759.89|757.49|758.15|755.75|0
1652194860000|2022-05-10 15:01:00|759.39|756.99|757.78|755.38|759.39|756.99|757.78|755.38|0
1652194870000|2022-05-10 15:01:10|758.65|756.25|757.41|755.01|758.65|756.25|757.41|755.01|0
1652194880000|2022-05-10 15:01:20|756.91|754.51|757.65|755.25|758.15|755.75|756.91|754.51|0
1652194890000|2022-05-10 15:01:30|756.91|754.51|755.92|753.52|756.91|754.51|754.67|752.27|0
1652194900000|2022-05-10 15:01:40|755.67|753.27|755.67|753.27|755.67|753.27|754.92|752.52|0
1652194910000|2022-05-10 15:01:50|756.41|754.01|756.66|754.26|756.66|754.26|756.05|753.65|0
1652194920000|2022-05-10 15:02:00|756.16|753.76|756.91|754.51|756.91|754.51|754.67|752.27|0
1652194930000|2022-05-10 15:02:10|756.16|753.76|756.66|754.26|756.66|754.26|755.67|753.27|0
1652194940000|2022-05-10 15:02:20|756.16|753.76|751.58|749.18|756.16|753.76|748.97|746.57|0
1652194950000|2022-05-10 15:02:30|752.19|749.79|753.93|751.53|753.93|751.53|751.94|749.54|0
1652194960000|2022-05-10 15:02:40|753.81|751.41|753.43|751.03|754.18|751.78|753.43|751.03|0
1652194970000|2022-05-10 15:02:50|753.93|751.53|755.67|753.27|755.67|753.27|753.18|750.78|0
1652194980000|2022-05-10 15:03:00|755.8|753.4|755.92|753.52|755.92|753.52|755.42|753.02|0
1652194990000|2022-05-10 15:03:10|756.16|753.76|755.42|753.02|756.16|753.76|755.17|752.77|0
1652195000000|2022-05-10 15:03:20|756.16|753.76|759.14|756.74|759.14|756.74|756.16|753.76|0
1652195010000|2022-05-10 15:03:30|758.9|756.5|759.64|757.24|759.64|757.24|758.9|756.5|0
1652195020000|2022-05-10 15:03:40|759.89|757.49|762.87|760.47|762.87|760.47|759.89|757.49|0
1652195030000|2022-05-10 15:03:50|762.13|759.73|764.36|761.96|764.36|761.96|762.13|759.73|0
1652195040000|2022-05-10 15:04:00|764.61|762.21|766.35|763.95|766.6|764.2|764.61|762.21|0
1652195050000|2022-05-10 15:04:10|766.48|764.08|764.11|761.71|766.48|764.08|764.11|761.71|0
1652195060000|2022-05-10 15:04:20|764.86|762.46|766.35|763.95|766.35|763.95|764.86|762.46|0
1652195070000|2022-05-10 15:04:30|765.35|762.95|767.09|764.69|767.09|764.69|765.35|762.95|0
1652195080000|2022-05-10 15:04:40|766.6|764.2|767.59|765.19|767.59|765.19|765.85|763.45|0
1652195090000|2022-05-10 15:04:50|767.09|764.69|763.86|761.46|767.09|764.69|763.86|761.46|0
1652195100000|2022-05-10 15:05:00|763.37|760.97|765.6|763.2|765.6|763.2|763.37|760.97|0
1652195110000|2022-05-10 15:05:10|766.1|763.7|766.48|764.08|766.48|764.08|766.1|763.7|0
1652195120000|2022-05-10 15:05:20|765.85|763.45|767.09|764.69|767.09|764.69|765.85|763.45|0
1652195130000|2022-05-10 15:05:30|767.59|765.19|768.09|765.69|768.09|765.69|766.6|764.2|0
1652195140000|2022-05-10 15:05:40|769.58|767.18|770.57|768.17|770.57|768.17|769.58|767.18|0
1652195150000|2022-05-10 15:05:50|771.07|768.67|771.07|768.67|771.07|768.67|770.82|768.42|0
1652195160000|2022-05-10 15:06:00|770.95|768.55|772.81|770.41|772.81|770.41|770.95|768.55|0
1652195170000|2022-05-10 15:06:10|773.44|771.04|773.06|770.66|773.44|771.04|773.06|770.66|0
1652195180000|2022-05-10 15:06:20|772.81|770.41|771.07|768.67|773.06|770.66|771.07|768.67|0
1652195190000|2022-05-10 15:06:30|771.2|768.8|769.83|767.43|771.2|768.8|768.83|766.43|0
1652195200000|2022-05-10 15:06:40|770.08|767.68|768.96|766.56|770.08|767.68|768.22|765.82|0
1652195210000|2022-05-10 15:06:50|768.58|766.18|771.39|768.99|771.39|768.99|768.58|766.18|0
1652195220000|2022-05-10 15:07:00|770.89|768.49|770.2|767.8|770.89|768.49|770.2|767.8|0
1652195230000|2022-05-10 15:07:10|770.44|768.04|769.95|767.55|770.69|768.29|769.95|767.55|0
1652195240000|2022-05-10 15:07:20|769.45|767.05|771.14|768.74|771.14|768.74|769.2|766.8|0
1652195250000|2022-05-10 15:07:30|770.89|768.49|770.89|768.49|770.89|768.49|770.64|768.24|0
1652195260000|2022-05-10 15:07:40|771.14|768.74|771.89|769.49|771.89|769.49|771.14|768.74|0
1652195270000|2022-05-10 15:07:50|771.64|769.24|772.76|770.36|772.88|770.48|771.64|769.24|0
1652195280000|2022-05-10 15:08:00|771.39|768.99|771.64|769.24|772.88|770.48|771.39|768.99|0
1652195290000|2022-05-10 15:08:10|771.14|768.74|772.63|770.23|772.63|770.23|771.14|768.74|0
1652195300000|2022-05-10 15:08:20|772.38|769.98|772.63|770.23|772.88|770.48|772.38|769.98|0
1652195310000|2022-05-10 15:08:30|773.01|770.61|773.63|771.23|773.63|771.23|772.63|770.23|0
1652195320000|2022-05-10 15:08:40|772.88|770.48|772.38|769.98|773.38|770.98|772.38|769.98|0
1652195330000|2022-05-10 15:08:50|772.63|770.23|773.63|771.23|773.63|771.23|772.63|770.23|0
1652195340000|2022-05-10 15:09:00|774.12|771.72|775.36|772.96|775.36|772.96|773.38|770.98|0
1652195350000|2022-05-10 15:09:10|774.37|771.97|775.12|772.72|775.12|772.72|772.76|770.36|0
1652195360000|2022-05-10 15:09:20|774.62|772.22|773.13|770.73|774.62|772.22|773.13|770.73|0
1652195370000|2022-05-10 15:09:30|774|771.6|775.12|772.72|775.12|772.72|774|771.6|0
1652195380000|2022-05-10 15:09:40|774.87|772.47|775.99|773.59|775.99|773.59|774.87|772.47|0
1652195390000|2022-05-10 15:09:50|776.36|773.96|776.11|773.71|776.74|774.34|776.11|773.71|0
1652195400000|2022-05-10 15:10:00|777.1|774.7|776.61|774.21|777.1|774.7|775.86|773.46|0
1652195410000|2022-05-10 15:10:10|776.98|774.58|779.09|776.69|779.09|776.69|776.61|774.21|0
1652195420000|2022-05-10 15:10:20|778.84|776.44|779.34|776.94|779.34|776.94|778.84|776.44|0
1652195430000|2022-05-10 15:10:30|778.84|776.44|778.35|775.95|778.84|776.44|778.1|775.7|0
1652195440000|2022-05-10 15:10:40|778.23|775.83|778.84|776.44|779.09|776.69|778.23|775.83|0
1652195450000|2022-05-10 15:10:50|779.09|776.69|773.38|770.98|779.59|777.19|773.38|770.98|0
1652195460000|2022-05-10 15:11:00|772.88|770.48|771.39|768.99|773.01|770.61|771.39|768.99|0
1652195470000|2022-05-10 15:11:10|770.4|768|772.38|769.98|772.38|769.98|770.4|768|0
1652195480000|2022-05-10 15:11:20|771.64|769.24|771.64|769.24|772.02|769.62|771.64|769.24|0
1652195490000|2022-05-10 15:11:30|773.13|770.73|773.13|770.73|773.38|770.98|772.88|770.48|0
1652195500000|2022-05-10 15:11:40|775.61|773.21|774.12|771.72|775.61|773.21|774.12|771.72|0
1652195510000|2022-05-10 15:11:50|773.38|770.98|773.63|771.23|773.87|771.47|773.38|770.98|0
1652195520000|2022-05-10 15:12:00|774.62|772.22|772.88|770.48|774.62|772.22|772.88|770.48|0
1652195530000|2022-05-10 15:12:10|773.13|770.73|772.13|769.73|774.12|771.72|772.13|769.73|0
1652195540000|2022-05-10 15:12:20|773.63|771.23|773.87|771.47|774.37|771.97|773.38|770.98|0
1652195550000|2022-05-10 15:12:30|774.62|772.22|773.13|770.73|774.62|772.22|772.63|770.23|0
1652195560000|2022-05-10 15:12:40|773.38|770.98|770.89|768.49|773.38|770.98|770.89|768.49|0
1652195570000|2022-05-10 15:12:50|771.89|769.49|771.89|769.49|772.13|769.73|771.89|769.49|0
1652195580000|2022-05-10 15:13:00|771.52|769.12|772.51|770.11|773.38|770.98|771.52|769.12|0
1652195590000|2022-05-10 15:13:10|772.63|770.23|773.63|771.23|773.63|771.23|772.63|770.23|0
1652195600000|2022-05-10 15:13:20|772.88|770.48|774.87|772.47|774.87|772.47|772.88|770.48|0
1652195610000|2022-05-10 15:13:30|773.87|771.47|774.62|772.22|775|772.6|773.87|771.47|0
1652195620000|2022-05-10 15:13:40|774.87|772.47|772.88|770.48|775.24|772.84|772.88|770.48|0
1652195630000|2022-05-10 15:13:50|773.87|771.47|773.87|771.47|774.87|772.47|773.87|771.47|0
1652195640000|2022-05-10 15:14:00|775.12|772.72|776.36|773.96|777.1|774.7|775.12|772.72|0
1652195650000|2022-05-10 15:14:10|776.61|774.21|777.6|775.2|777.6|775.2|776.61|774.21|0
1652195660000|2022-05-10 15:14:20|777.35|774.95|776.98|774.58|777.35|774.95|776.11|773.71|0
1652195670000|2022-05-10 15:14:30|776.61|774.21|779.34|776.94|779.34|776.94|776.61|774.21|0
1652195680000|2022-05-10 15:14:40|779.84|777.44|779.84|777.44|780.09|777.69|779.84|777.44|0
1652195690000|2022-05-10 15:14:50|780.33|777.93|781.83|779.43|781.83|779.43|780.09|777.69|0
1652195700000|2022-05-10 15:15:00|782.07|779.67|781.58|779.18|782.82|780.42|781.58|779.18|0
1652195710000|2022-05-10 15:15:10|782.45|780.05|784.31|781.91|784.31|781.91|782.45|780.05|0
1652195720000|2022-05-10 15:15:20|783.57|781.17|781.83|779.43|783.57|781.17|781.83|779.43|0
1652195730000|2022-05-10 15:15:30|781.33|778.93|783.88|781.48|783.88|781.48|781.33|778.93|0
1652195740000|2022-05-10 15:15:40|783.38|780.98|784.87|782.47|784.87|782.47|783.38|780.98|0
1652195750000|2022-05-10 15:15:50|784.62|782.22|782.39|779.99|785.37|782.97|782.39|779.99|0
1652195760000|2022-05-10 15:16:00|783.88|781.48|781.15|778.75|783.88|781.48|781.15|778.75|0
1652195770000|2022-05-10 15:16:10|780.9|778.5|778.79|776.39|780.9|778.5|778.79|776.39|0
1652195780000|2022-05-10 15:16:20|779.29|776.89|783.26|780.86|783.26|780.86|779.29|776.89|0
1652195790000|2022-05-10 15:16:30|782.88|780.48|780.03|777.63|782.88|780.48|780.03|777.63|0
1652195800000|2022-05-10 15:16:40|779.9|777.5|779.16|776.76|780.65|778.25|779.16|776.76|0
1652195810000|2022-05-10 15:16:50|779.41|777.01|776.68|774.28|779.41|777.01|776.68|774.28|0
1652195820000|2022-05-10 15:17:00|774.39|771.99|774.77|772.37|774.89|772.49|774.39|771.99|0
1652195830000|2022-05-10 15:17:10|774.64|772.24|774.39|771.99|774.64|772.24|773.9|771.5|0
1652195840000|2022-05-10 15:17:20|774.64|772.24|774.39|771.99|775.52|773.12|774.27|771.87|0
1652195850000|2022-05-10 15:17:30|774.52|772.12|775.64|773.24|775.64|773.24|774.52|772.12|0
1652195860000|2022-05-10 15:17:40|777.13|774.73|776.38|773.98|777.13|774.73|775.64|773.24|0
1652195870000|2022-05-10 15:17:50|776.63|774.23|776.63|774.23|776.63|774.23|776.13|773.73|0
1652195880000|2022-05-10 15:18:00|776.88|774.48|773.03|770.63|776.88|774.48|773.03|770.63|0
1652195890000|2022-05-10 15:18:10|773.65|771.25|773.15|770.75|773.65|771.25|773.15|770.75|0
1652195900000|2022-05-10 15:18:20|773.4|771|773.9|771.5|774.14|771.74|773.15|770.75|0
1652195910000|2022-05-10 15:18:30|774.14|771.74|773.65|771.25|774.14|771.74|773.65|771.25|0
1652195920000|2022-05-10 15:18:40|773.4|771|773.03|770.63|773.9|771.5|773.03|770.63|0
1652195930000|2022-05-10 15:18:50|771.66|769.26|770.92|768.52|771.66|769.26|770.92|768.52|0
1652195940000|2022-05-10 15:19:00|770.42|768.02|771.41|769.01|771.41|769.01|769.92|767.52|0
1652195950000|2022-05-10 15:19:10|771.66|769.26|770.92|768.52|771.66|769.26|770.55|768.15|0
1652195960000|2022-05-10 15:19:20|770.17|767.77|770.92|768.52|770.92|768.52|770.17|767.77|0
1652195970000|2022-05-10 15:19:30|770.17|767.77|768.18|765.78|770.17|767.77|768.18|765.78|0
1652195980000|2022-05-10 15:19:40|768.68|766.28|766.69|764.29|768.68|766.28|765.58|763.18|0
1652195990000|2022-05-10 15:19:50|766.94|764.54|765.7|763.3|766.94|764.54|765.7|763.3|0
1652196000000|2022-05-10 15:20:00|765.45|763.05|765.95|763.55|765.95|763.55|765.45|763.05|0
1652196010000|2022-05-10 15:20:10|765.7|763.3|765.95|763.55|765.95|763.55|765.45|763.05|0
1652196020000|2022-05-10 15:20:20|769.43|767.03|769.43|767.03|769.43|767.03|769.43|767.03|0
1652196030000|2022-05-10 15:20:30|768.18|765.78|768.68|766.28|769.18|766.78|768.18|765.78|0
1652196040000|2022-05-10 15:20:40|768.43|766.03|767.69|765.29|768.68|766.28|767.69|765.29|0
1652196050000|2022-05-10 15:20:50|767.94|765.54|766.94|764.54|767.94|765.54|766.94|764.54|0
1652196060000|2022-05-10 15:21:00|766.45|764.05|767.82|765.42|767.94|765.54|766.45|764.05|0
1652196070000|2022-05-10 15:21:10|768.43|766.03|770.67|768.27|770.67|768.27|768.43|766.03|0
1652196080000|2022-05-10 15:21:20|770.42|768.02|770.42|768.02|770.67|768.27|769.67|767.27|0
1652196090000|2022-05-10 15:21:30|769.92|767.52|771.29|768.89|771.29|768.89|769.92|767.52|0
1652196100000|2022-05-10 15:21:40|769.06|766.66|771.41|769.01|771.41|769.01|769.06|766.66|0
1652196110000|2022-05-10 15:21:50|771.29|768.89|770.92|768.52|771.29|768.89|770.42|768.02|0
1652196120000|2022-05-10 15:22:00|771.41|769.01|771.16|768.76|771.41|769.01|770.92|768.52|0
1652196130000|2022-05-10 15:22:10|770.42|768.02|770.92|768.52|770.92|768.52|770.42|768.02|0
1652196140000|2022-05-10 15:22:20|771.41|769.01|768.93|766.53|771.41|769.01|768.93|766.53|0
1652196150000|2022-05-10 15:22:30|768.43|766.03|768.43|766.03|769.18|766.78|768.43|766.03|0
1652196160000|2022-05-10 15:22:40|767.94|765.54|769.18|766.78|769.18|766.78|767.94|765.54|0
1652196170000|2022-05-10 15:22:50|770.92|768.52|768.93|766.53|770.92|768.52|768.93|766.53|0
1652196180000|2022-05-10 15:23:00|768.68|766.28|769.92|767.52|769.92|767.52|768.68|766.28|0
1652196190000|2022-05-10 15:23:10|770.42|768.02|771.16|768.76|771.16|768.76|769.43|767.03|0
1652196200000|2022-05-10 15:23:20|770.67|768.27|772.16|769.76|772.16|769.76|770.67|768.27|0
1652196210000|2022-05-10 15:23:30|773.15|770.75|773.65|771.25|774.89|772.49|773.15|770.75|0
1652196220000|2022-05-10 15:23:40|774.64|772.24|772.9|770.5|774.64|772.24|772.9|770.5|0
1652196230000|2022-05-10 15:23:50|773.4|771|772.29|769.89|773.9|771.5|772.29|769.89|0
1652196240000|2022-05-10 15:24:00|771.41|769.01|773.9|771.5|773.9|771.5|771.41|769.01|0
1652196250000|2022-05-10 15:24:10|773.65|771.25|774.64|772.24|774.64|772.24|773.65|771.25|0
1652196260000|2022-05-10 15:24:20|775.14|772.74|776.88|774.48|776.88|774.48|775.14|772.74|0
1652196270000|2022-05-10 15:24:30|777.62|775.22|778.12|775.72|778.37|775.97|777.62|775.22|0
1652196280000|2022-05-10 15:24:40|779.36|776.96|779.61|777.21|779.99|777.59|778.62|776.22|0
1652196290000|2022-05-10 15:24:50|779.86|777.46|779.11|776.71|779.86|777.46|779.11|776.71|0
1652196300000|2022-05-10 15:25:00|779.49|777.09|780.36|777.96|780.36|777.96|779.49|777.09|0
1652196310000|2022-05-10 15:25:10|780.11|777.71|780.85|778.45|781.35|778.95|779.86|777.46|0
1652196320000|2022-05-10 15:25:20|779.99|777.59|779.36|776.96|779.99|777.59|779.36|776.96|0
1652196330000|2022-05-10 15:25:30|778.61|776.21|780.84|778.44|780.84|778.44|778.61|776.21|0
1652196340000|2022-05-10 15:25:40|782.09|779.69|782.65|780.25|782.9|780.5|782.09|779.69|0
1652196350000|2022-05-10 15:25:50|783.15|780.75|784.27|781.87|784.27|781.87|783.15|780.75|0
1652196360000|2022-05-10 15:26:00|784.39|781.99|782.65|780.25|784.39|781.99|782.65|780.25|0
1652196370000|2022-05-10 15:26:10|782.4|780|784.02|781.62|784.02|781.62|782.4|780|0
1652196380000|2022-05-10 15:26:20|783.64|781.24|783.89|781.49|784.14|781.74|783.64|781.24|0
1652196390000|2022-05-10 15:26:30|784.14|781.74|783.4|781|784.14|781.74|781.41|779.01|0
1652196400000|2022-05-10 15:26:40|783.15|780.75|782.65|780.25|783.15|780.75|782.4|780|0
1652196410000|2022-05-10 15:26:50|780.91|778.51|780.41|778.01|781.66|779.26|780.41|778.01|0
1652196420000|2022-05-10 15:27:00|780.17|777.77|778.68|776.28|780.17|777.77|778.68|776.28|0
1652196430000|2022-05-10 15:27:10|778.43|776.03|776.44|774.04|778.43|776.03|776.44|774.04|0
1652196440000|2022-05-10 15:27:20|775.7|773.3|774.7|772.3|775.7|773.3|773.84|771.44|0
1652196450000|2022-05-10 15:27:30|775.2|772.8|777.07|774.67|777.07|774.67|775.2|772.8|0
1652196460000|2022-05-10 15:27:40|777.68|775.28|778.06|775.66|778.06|775.66|777.68|775.28|0
1652196470000|2022-05-10 15:27:50|777.43|775.03|776.19|773.79|777.43|775.03|775.7|773.3|0
1652196480000|2022-05-10 15:28:00|776.44|774.04|776.69|774.29|776.94|774.54|776.19|773.79|0
1652196490000|2022-05-10 15:28:10|778.43|776.03|778.92|776.52|778.92|776.52|778.31|775.91|0
1652196500000|2022-05-10 15:28:20|779.17|776.77|780.91|778.51|782.65|780.25|779.17|776.77|0
1652196510000|2022-05-10 15:28:30|781.54|779.14|782.65|780.25|782.65|780.25|781.41|779.01|0
1652196520000|2022-05-10 15:28:40|783.64|781.24|783.64|781.24|783.64|781.24|782.9|780.5|0
1652196530000|2022-05-10 15:28:50|783.89|781.49|784.27|781.87|784.89|782.49|783.89|781.49|0
1652196540000|2022-05-10 15:29:00|785.13|782.73|784.77|782.37|785.13|782.73|784.27|781.87|0
1652196550000|2022-05-10 15:29:10|784.64|782.24|786.62|784.22|786.62|784.22|784.64|782.24|0
1652196560000|2022-05-10 15:29:20|786.87|784.47|782.78|780.38|786.87|784.47|782.78|780.38|0
1652196570000|2022-05-10 15:29:30|778.43|776.03|777.93|775.53|778.92|776.52|777.81|775.41|0
1652196580000|2022-05-10 15:29:40|777.68|775.28|775.45|773.05|777.68|775.28|775.2|772.8|0
1652196590000|2022-05-10 15:29:50|773.96|771.56|775.2|772.8|775.45|773.05|773.96|771.56|0
1652196600000|2022-05-10 15:30:00|774.21|771.81|775.45|773.05|775.45|773.05|774.21|771.81|0
1652196610000|2022-05-10 15:30:10|776.19|773.79|776.94|774.54|777.56|775.16|776.19|773.79|0
1652196620000|2022-05-10 15:30:20|777.56|775.16|776.19|773.79|777.56|775.16|776.19|773.79|0
1652196630000|2022-05-10 15:30:30|774.46|772.06|772.72|770.32|774.46|772.06|771.48|769.08|0
1652196640000|2022-05-10 15:30:40|773.21|770.81|774.16|771.76|774.95|772.55|773.21|770.81|0
1652196650000|2022-05-10 15:30:50|774.65|772.25|774.78|772.38|775.65|773.25|774.65|772.25|0
1652196660000|2022-05-10 15:31:00|774.65|772.25|775.4|773|775.4|773|774.65|772.25|0
1652196670000|2022-05-10 15:31:10|775.15|772.75|774.9|772.5|775.15|772.75|774.29|771.89|0
1652196680000|2022-05-10 15:31:20|774.04|771.64|770.56|768.16|774.41|772.01|770.56|768.16|0
1652196690000|2022-05-10 15:31:30|770.93|768.53|771.67|769.27|773.91|771.51|770.93|768.53|0
1652196700000|2022-05-10 15:31:40|771.43|769.03|771.43|769.03|771.43|769.03|771.18|768.78|0
1652196710000|2022-05-10 15:31:50|771.67|769.27|772.42|770.02|772.42|770.02|770.43|768.03|0
1652196720000|2022-05-10 15:32:00|772.92|770.52|771.43|769.03|773.05|770.65|771.43|769.03|0
1652196730000|2022-05-10 15:32:10|773.16|770.76|774.9|772.5|774.9|772.5|773.16|770.76|0
1652196740000|2022-05-10 15:32:20|775.4|773|778.13|775.73|778.13|775.73|775.15|772.75|0
1652196750000|2022-05-10 15:32:30|778.88|776.48|778.13|775.73|778.88|776.48|778.13|775.73|0
1652196760000|2022-05-10 15:32:40|779.26|776.86|780.12|777.72|780.37|777.97|779.26|776.86|0
1652196770000|2022-05-10 15:32:50|781.11|778.71|782.36|779.96|782.6|780.2|780.37|777.97|0
1652196780000|2022-05-10 15:33:00|783.35|780.95|784.1|781.7|784.34|781.94|783.35|780.95|0
1652196790000|2022-05-10 15:33:10|786.08|783.68|787.21|784.81|787.33|784.93|786.08|783.68|0
1652196800000|2022-05-10 15:33:20|786.33|783.93|785.84|783.44|786.33|783.93|785.84|783.44|0
1652196810000|2022-05-10 15:33:30|785.09|782.69|784.34|781.94|785.09|782.69|784.34|781.94|0
1652196820000|2022-05-10 15:33:40|783.73|781.33|782.85|780.45|783.73|781.33|782.85|780.45|0
1652196830000|2022-05-10 15:33:50|782.11|779.71|781.36|778.96|782.36|779.96|781.36|778.96|0
1652196840000|2022-05-10 15:34:00|780.62|778.22|780|777.6|780.62|778.22|778.63|776.23|0
1652196850000|2022-05-10 15:34:10|779.13|776.73|778.01|775.61|779.13|776.73|777.88|775.48|0
1652196860000|2022-05-10 15:34:20|777.14|774.74|776.39|773.99|777.14|774.74|776.39|773.99|0
1652196870000|2022-05-10 15:34:30|775.4|773|776.39|773.99|776.39|773.99|775.4|773|0
1652196880000|2022-05-10 15:34:40|776.64|774.24|775.15|772.75|776.64|774.24|775.15|772.75|0
1652196890000|2022-05-10 15:34:50|776.64|774.24|779.13|776.73|779.13|776.73|776.64|774.24|0
1652196900000|2022-05-10 15:35:00|778.63|776.23|777.39|774.99|778.63|776.23|776.89|774.49|0
1652196910000|2022-05-10 15:35:10|777.64|775.24|777.88|775.48|779.37|776.97|777.64|775.24|0
1652196920000|2022-05-10 15:35:20|777.02|774.62|776.77|774.37|777.88|775.48|776.77|774.37|0
1652196930000|2022-05-10 15:35:30|777.39|774.99|776.89|774.49|777.39|774.99|776.89|774.49|0
1652196940000|2022-05-10 15:35:40|777.14|774.74|778.63|776.23|778.63|776.23|777.14|774.74|0
1652196950000|2022-05-10 15:35:50|777.27|774.87|777.88|775.48|777.88|775.48|777.27|774.87|0
1652196960000|2022-05-10 15:36:00|778.63|776.23|777.14|774.74|779.37|776.97|777.14|774.74|0
1652196970000|2022-05-10 15:36:10|776.64|774.24|776.52|774.12|777.39|774.99|776.52|774.12|0
1652196980000|2022-05-10 15:36:20|776.89|774.49|776.14|773.74|777.14|774.74|776.14|773.74|0
1652196990000|2022-05-10 15:36:30|773.66|771.26|774.41|772.01|776.03|773.63|773.66|771.26|0
1652197000000|2022-05-10 15:36:40|773.41|771.01|772.17|769.77|773.41|771.01|772.17|769.77|0
1652197010000|2022-05-10 15:36:50|771.92|769.52|772.67|770.27|773.66|771.26|771.92|769.52|0
1652197020000|2022-05-10 15:37:00|773.91|771.51|769.69|767.29|773.91|771.51|769.69|767.29|0
1652197030000|2022-05-10 15:37:10|770.68|768.28|770.68|768.28|770.81|768.41|770.68|768.28|0
1652197040000|2022-05-10 15:37:20|770.07|767.67|770.43|768.03|770.68|768.28|770.07|767.67|0
1652197050000|2022-05-10 15:37:30|768.2|765.8|769.69|767.29|769.69|767.29|768.2|765.8|0
1652197060000|2022-05-10 15:37:40|769.44|767.04|768.45|766.05|769.44|767.04|768.45|766.05|0
1652197070000|2022-05-10 15:37:50|768.7|766.3|769.44|767.04|770.43|768.03|768.7|766.3|0
1652197080000|2022-05-10 15:38:00|770.18|767.78|769.19|766.79|770.68|768.28|769.19|766.79|0
1652197090000|2022-05-10 15:38:10|770.18|767.78|769.94|767.54|770.18|767.78|769.44|767.04|0
1652197100000|2022-05-10 15:38:20|769.44|767.04|770.5|768.1|770.5|768.1|769.44|767.04|0
1652197110000|2022-05-10 15:38:30|770.64|768.24|771.63|769.23|771.63|769.23|770.64|768.24|0
1652197120000|2022-05-10 15:38:40|770.64|768.24|769.89|767.49|770.64|768.24|769.89|767.49|0
1652197130000|2022-05-10 15:38:50|768.4|766|767.41|765.01|768.4|766|767.41|765.01|0
1652197140000|2022-05-10 15:39:00|767.16|764.76|766.17|763.77|767.16|764.76|766.17|763.77|0
1652197150000|2022-05-10 15:39:10|763.32|760.92|764.06|761.66|764.06|761.66|762.94|760.54|0
1652197160000|2022-05-10 15:39:20|762.94|760.54|760.46|758.06|762.94|760.54|760.46|758.06|0
1652197170000|2022-05-10 15:39:30|760.95|758.55|760.09|757.69|761.2|758.8|760.09|757.69|0
1652197180000|2022-05-10 15:39:40|759.46|757.06|761.58|759.18|761.7|759.3|759.46|757.06|0
1652197190000|2022-05-10 15:39:50|760.95|758.55|760.95|758.55|761.45|759.05|760.95|758.55|0
1652197200000|2022-05-10 15:40:00|761.7|759.3|761.58|759.18|762.08|759.68|761.58|759.18|0
1652197210000|2022-05-10 15:40:10|761.7|759.3|761.08|758.68|761.95|759.55|761.08|758.68|0
1652197220000|2022-05-10 15:40:20|759.84|757.44|759.1|756.7|759.84|757.44|758.72|756.32|0
1652197230000|2022-05-10 15:40:30|757.73|755.33|759.1|756.7|759.1|756.7|757.73|755.33|0
1652197240000|2022-05-10 15:40:40|758.85|756.45|759.22|756.82|759.46|757.06|758.47|756.07|0
1652197250000|2022-05-10 15:40:50|758.72|756.32|758.72|756.32|759.22|756.82|758.72|756.32|0
1652197260000|2022-05-10 15:41:00|762.94|760.54|760.95|758.55|763.44|761.04|760.95|758.55|0
1652197270000|2022-05-10 15:41:10|760.46|758.06|761.45|759.05|762.44|760.04|760.46|758.06|0
1652197280000|2022-05-10 15:41:20|761.2|758.8|763.44|761.04|763.44|761.04|761.2|758.8|0
1652197290000|2022-05-10 15:41:30|762.94|760.54|762.94|760.54|763.07|760.67|762.94|760.54|0
1652197300000|2022-05-10 15:41:40|763.19|760.79|764.18|761.78|764.18|761.78|762.94|760.54|0
1652197310000|2022-05-10 15:41:50|764.43|762.03|766.42|764.02|767.16|764.76|764.43|762.03|0
1652197320000|2022-05-10 15:42:00|766.66|764.26|768.9|766.5|768.9|766.5|766.42|764.02|0
1652197330000|2022-05-10 15:42:10|769.15|766.75|769.89|767.49|769.89|767.49|769.15|766.75|0
1652197340000|2022-05-10 15:42:20|770.14|767.74|769.4|767|771.63|769.23|769.4|767|0
1652197350000|2022-05-10 15:42:30|769.64|767.24|768.65|766.25|769.89|767.49|768.65|766.25|0
1652197360000|2022-05-10 15:42:40|768.4|766|768.4|766|768.4|766|767.91|765.51|0
1652197370000|2022-05-10 15:42:50|768.65|766.25|766.91|764.51|768.65|766.25|766.17|763.77|0
1652197380000|2022-05-10 15:43:00|767.16|764.76|766.91|764.51|767.16|764.76|766.66|764.26|0
1652197390000|2022-05-10 15:43:10|768.4|766|767.79|765.39|768.9|766.5|767.79|765.39|0
1652197400000|2022-05-10 15:43:20|767.16|764.76|766.42|764.02|767.79|765.39|766.42|764.02|0
1652197410000|2022-05-10 15:43:30|766.91|764.51|765.67|763.27|767.91|765.51|765.67|763.27|0
1652197420000|2022-05-10 15:43:40|766.17|763.77|767.66|765.26|767.66|765.26|766.17|763.77|0
1652197430000|2022-05-10 15:43:50|769.64|767.24|769.89|767.49|771.13|768.73|769.64|767.24|0
1652197440000|2022-05-10 15:44:00|768.65|766.25|768.28|765.88|769.4|767|768.28|765.88|0
1652197450000|2022-05-10 15:44:10|769.15|766.75|768.04|765.64|769.15|766.75|768.04|765.64|0
1652197460000|2022-05-10 15:44:20|767.16|764.76|768.9|766.5|769.4|767|767.16|764.76|0
1652197470000|2022-05-10 15:44:30|768.15|765.75|769.4|767|769.4|767|767.54|765.14|0
1652197480000|2022-05-10 15:44:40|769.15|766.75|767.66|765.26|769.15|766.75|767.66|765.26|0
1652197490000|2022-05-10 15:44:50|767.41|765.01|767.66|765.26|767.91|765.51|766.55|764.15|0
1652197500000|2022-05-10 15:45:00|766.91|764.51|769.4|767|769.4|767|766.66|764.26|0
1652197510000|2022-05-10 15:45:10|769.15|766.75|769.77|767.37|769.77|767.37|768.78|766.38|0
1652197520000|2022-05-10 15:45:20|770.64|768.24|769.15|766.75|770.64|768.24|769.15|766.75|0
1652197530000|2022-05-10 15:45:30|769.28|766.88|769.89|767.49|770.02|767.62|769.28|766.88|0
1652197540000|2022-05-10 15:45:40|769.03|766.63|770.64|768.24|770.64|768.24|769.03|766.63|0
1652197550000|2022-05-10 15:45:50|770.89|768.49|769.89|767.49|770.89|768.49|769.64|767.24|0
1652197560000|2022-05-10 15:46:00|770.89|768.49|770.64|768.24|771.38|768.98|770.14|767.74|0
1652197570000|2022-05-10 15:46:10|770.14|767.74|772.63|770.23|772.63|770.23|770.14|767.74|0
1652197580000|2022-05-10 15:46:20|774.12|771.72|775.36|772.96|775.36|772.96|774.12|771.72|0
1652197590000|2022-05-10 15:46:30|776.1|773.7|778.09|775.69|778.09|775.69|775.86|773.46|0
1652197600000|2022-05-10 15:46:40|776.85|774.45|776.23|773.83|777.1|774.7|776.23|773.83|0
1652197610000|2022-05-10 15:46:50|776.35|773.95|776.1|773.7|776.85|774.45|776.1|773.7|0
1652197620000|2022-05-10 15:47:00|775.49|773.09|776.85|774.45|777.1|774.7|775.49|773.09|0
1652197630000|2022-05-10 15:47:10|777.1|774.7|777.35|774.95|777.35|774.95|776.85|774.45|0
1652197640000|2022-05-10 15:47:20|774.61|772.21|775.11|772.71|775.11|772.71|773.37|770.97|0
1652197650000|2022-05-10 15:47:30|775.24|772.84|774.12|771.72|775.24|772.84|773.37|770.97|0
1652197660000|2022-05-10 15:47:40|773.62|771.22|771.88|769.48|773.62|771.22|771.88|769.48|0
1652197670000|2022-05-10 15:47:50|773.12|770.72|774.61|772.21|774.61|772.21|773.12|770.72|0
1652197680000|2022-05-10 15:48:00|775.11|772.71|776.85|774.45|777.35|774.95|775.11|772.71|0
1652197690000|2022-05-10 15:48:10|777.1|774.7|778.47|776.07|778.47|776.07|777.1|774.7|0
1652197700000|2022-05-10 15:48:20|778.59|776.19|776.85|774.45|778.59|776.19|776.85|774.45|0
1652197710000|2022-05-10 15:48:30|777.84|775.44|775.86|773.46|778.09|775.69|775.86|773.46|0
1652197720000|2022-05-10 15:48:40|774.86|772.46|775.36|772.96|776.23|773.83|774.86|772.46|0
1652197730000|2022-05-10 15:48:50|776.35|773.95|776.85|774.45|776.85|774.45|775.61|773.21|0
1652197740000|2022-05-10 15:49:00|777.84|775.44|775.11|772.71|777.84|775.44|774.86|772.46|0
1652197750000|2022-05-10 15:49:10|774.61|772.21|774.61|772.21|774.61|772.21|774.61|772.21|0
1652197760000|2022-05-10 15:49:20|774.12|771.72|775.61|773.21|775.61|773.21|774.12|771.72|0
1652197770000|2022-05-10 15:49:30|773.87|771.47|775.61|773.21|775.61|773.21|773.87|771.47|0
1652197780000|2022-05-10 15:49:40|775.24|772.84|775.36|772.96|775.61|773.21|775.24|772.84|0
1652197790000|2022-05-10 15:49:50|775.49|773.09|776.85|774.45|776.85|774.45|775.49|773.09|0
1652197800000|2022-05-10 15:50:00|777.35|774.95|778.09|775.69|778.09|775.69|777.1|774.7|0
1652197810000|2022-05-10 15:50:10|778.84|776.44|779.09|776.69|779.09|776.69|778.84|776.44|0
1652197820000|2022-05-10 15:50:20|779.33|776.93|778.84|776.44|779.33|776.93|778.84|776.44|0
1652197830000|2022-05-10 15:50:30|779.33|776.93|777.84|775.44|779.46|777.06|777.84|775.44|0
1652197840000|2022-05-10 15:50:40|778.97|776.57|779.09|776.69|779.09|776.69|778.84|776.44|0
1652197850000|2022-05-10 15:50:50|777.1|774.7|779.33|776.93|779.33|776.93|777.1|774.7|0
1652197860000|2022-05-10 15:51:00|780.83|778.43|782.57|780.17|782.57|780.17|780.83|778.43|0
1652197870000|2022-05-10 15:51:10|782.07|779.67|782.32|779.92|782.57|780.17|781.82|779.42|0
1652197880000|2022-05-10 15:51:20|782.07|779.67|781.07|778.67|782.07|779.67|781.07|778.67|0
1652197890000|2022-05-10 15:51:30|782.32|779.92|782.81|780.41|783.06|780.66|782.32|779.92|0
1652197900000|2022-05-10 15:51:40|785.3|782.9|783.81|781.41|785.3|782.9|783.81|781.41|0
1652197910000|2022-05-10 15:51:50|784.06|781.66|785.05|782.65|785.05|782.65|784.06|781.66|0
1652197920000|2022-05-10 15:52:00|785.55|783.15|786.29|783.89|786.29|783.89|784.55|782.15|0
1652197930000|2022-05-10 15:52:10|786.05|783.65|784.06|781.66|786.05|783.65|784.06|781.66|0
1652197940000|2022-05-10 15:52:20|784.8|782.4|783.31|780.91|784.8|782.4|782.57|780.17|0
1652197950000|2022-05-10 15:52:30|780.83|778.43|781.57|779.17|781.82|779.42|780.83|778.43|0
1652197960000|2022-05-10 15:52:40|783.06|780.66|783.81|781.41|784.31|781.91|783.06|780.66|0
1652197970000|2022-05-10 15:52:50|782.57|780.17|783.56|781.16|783.56|781.16|782.07|779.67|0
1652197980000|2022-05-10 15:53:00|784.31|781.91|781.57|779.17|784.31|781.91|781.57|779.17|0
1652197990000|2022-05-10 15:53:10|782.07|779.67|782.81|780.41|783.44|781.04|782.07|779.67|0
1652198000000|2022-05-10 15:53:20|781.57|779.17|781.2|778.8|781.57|779.17|780.58|778.18|0
1652198010000|2022-05-10 15:53:30|776.85|774.45|778.34|775.94|779.33|776.93|776.85|774.45|0
1652198020000|2022-05-10 15:53:40|777.84|775.44|779.58|777.18|779.58|777.18|777.84|775.44|0
1652198030000|2022-05-10 15:53:50|778.84|776.44|781.07|778.67|781.2|778.8|778.84|776.44|0
1652198040000|2022-05-10 15:54:00|781.57|779.17|781.82|779.42|781.82|779.42|780.71|778.31|0
1652198050000|2022-05-10 15:54:10|780.58|778.18|779.33|776.93|780.58|778.18|779.33|776.93|0
1652198060000|2022-05-10 15:54:20|779.09|776.69|778.84|776.44|779.09|776.69|778.84|776.44|0
1652198070000|2022-05-10 15:54:30|776.85|774.45|776.98|774.58|778.47|776.07|776.85|774.45|0
1652198080000|2022-05-10 15:54:40|775.61|773.21|775.36|772.96|776.6|774.2|775.36|772.96|0
1652198090000|2022-05-10 15:54:50|775.85|773.45|776.35|773.95|776.35|773.95|775.85|773.45|0
1652198100000|2022-05-10 15:55:00|776.48|774.08|777.35|774.95|777.35|774.95|776.48|774.08|0
1652198110000|2022-05-10 15:55:10|779.58|777.18|780.58|778.18|780.58|778.18|779.58|777.18|0
1652198120000|2022-05-10 15:55:20|781.32|778.92|781.07|778.67|781.32|778.92|780.08|777.68|0
1652198130000|2022-05-10 15:55:30|778.09|775.69|780.33|777.93|780.33|777.93|778.09|775.69|0
1652198140000|2022-05-10 15:55:40|780.58|778.18|780.21|777.81|780.58|778.18|779.33|776.93|0
1652198150000|2022-05-10 15:55:50|780.83|778.43|781.2|778.8|781.32|778.92|780.83|778.43|0
1652198160000|2022-05-10 15:56:00|781.07|778.67|781.57|779.17|782.69|780.29|781.07|778.67|0
1652198170000|2022-05-10 15:56:10|781.32|778.92|784.06|781.66|784.06|781.66|781.32|778.92|0
1652198180000|2022-05-10 15:56:20|785.55|783.15|785.8|783.4|785.8|783.4|785.05|782.65|0
1652198190000|2022-05-10 15:56:30|786.05|783.65|786.05|783.65|786.05|783.65|785.3|782.9|0
1652198200000|2022-05-10 15:56:40|786.42|784.02|786.05|783.65|786.42|784.02|785.3|782.9|0
1652198210000|2022-05-10 15:56:50|786.54|784.14|788.53|786.13|788.53|786.13|786.54|784.14|0
1652198220000|2022-05-10 15:57:00|788.03|785.63|786.29|783.89|788.03|785.63|786.29|783.89|0
1652198230000|2022-05-10 15:57:10|787.54|785.14|788.28|785.88|788.28|785.88|787.54|785.14|0
1652198240000|2022-05-10 15:57:20|786.79|784.39|785.55|783.15|786.79|784.39|785.55|783.15|0
1652198250000|2022-05-10 15:57:30|784.31|781.91|783.56|781.16|784.68|782.28|783.56|781.16|0
1652198260000|2022-05-10 15:57:40|782.81|780.41|783.44|781.04|783.44|781.04|782.32|779.92|0
1652198270000|2022-05-10 15:57:50|782.69|780.29|781.57|779.17|783.31|780.91|781.07|778.67|0
1652198280000|2022-05-10 15:58:00|778.59|776.19|776.1|773.7|778.59|776.19|776.1|773.7|0
1652198290000|2022-05-10 15:58:10|776.73|774.33|774.61|772.21|776.73|774.33|774.61|772.21|0
1652198300000|2022-05-10 15:58:20|773.87|771.47|771.13|768.73|773.87|771.47|771.13|768.73|0
1652198310000|2022-05-10 15:58:30|772.38|769.98|771.63|769.23|773.12|770.72|771.63|769.23|0
1652198320000|2022-05-10 15:58:40|772.13|769.73|773.37|770.97|773.37|770.97|772.13|769.73|0
1652198330000|2022-05-10 15:58:50|772.62|770.22|770.14|767.74|772.62|770.22|770.14|767.74|0
1652198340000|2022-05-10 15:59:00|768.65|766.25|770.89|768.49|770.89|768.49|768.65|766.25|0
1652198350000|2022-05-10 15:59:10|770.39|767.99|773.5|771.1|773.5|771.1|770.39|767.99|0
1652198360000|2022-05-10 15:59:20|773.37|770.97|773.37|770.97|773.37|770.97|772.87|770.47|0
1652198370000|2022-05-10 15:59:30|773.87|771.47|773.12|770.72|774.12|771.72|773.12|770.72|0
1652198380000|2022-05-10 15:59:40|774.36|771.96|775.11|772.71|775.11|772.71|774.36|771.96|0
1652198390000|2022-05-10 15:59:50|774.36|771.96|773.37|770.97|774.36|771.96|773.37|770.97|0
1652198400000|2022-05-10 16:00:00|772.38|769.98|773.37|770.97|774.12|771.72|772.13|769.73|0
1652198410000|2022-05-10 16:00:10|775.11|772.71|774.74|772.34|776.1|773.7|774.74|772.34|0
1652198420000|2022-05-10 16:00:20|775.36|772.96|775.11|772.71|775.36|772.96|773.87|771.47|0
1652198430000|2022-05-10 16:00:30|775.61|773.21|775.61|773.21|776.48|774.08|775.61|773.21|0
1652198440000|2022-05-10 16:00:40|775.36|772.96|771.88|769.48|775.36|772.96|771.88|769.48|0
1652198450000|2022-05-10 16:00:50|770.64|768.24|772.38|769.98|772.38|769.98|770.39|767.99|0
1652198460000|2022-05-10 16:01:00|773.12|770.72|773.12|770.72|773.87|771.47|772.87|770.47|0
1652198470000|2022-05-10 16:01:10|771.13|768.73|771.26|768.86|772.26|769.86|771.13|768.73|0
1652198480000|2022-05-10 16:01:20|771.38|768.98|768.15|765.75|771.38|768.98|768.15|765.75|0
1652198490000|2022-05-10 16:01:30|767.41|765.01|766.66|764.26|767.41|765.01|766.42|764.02|0
1652198500000|2022-05-10 16:01:40|766.79|764.39|766.66|764.26|767.16|764.76|766.17|763.77|0
1652198510000|2022-05-10 16:01:50|766.17|763.77|767.41|765.01|768.28|765.88|766.17|763.77|0
1652198520000|2022-05-10 16:02:00|768.65|766.25|767.41|765.01|768.65|766.25|767.41|765.01|0
1652198530000|2022-05-10 16:02:10|768.15|765.75|767.91|765.51|768.15|765.75|767.66|765.26|0
1652198540000|2022-05-10 16:02:20|767.41|765.01|770.77|768.37|771.13|768.73|767.41|765.01|0
1652198550000|2022-05-10 16:02:30|771.88|769.48|773.75|771.35|773.75|771.35|771.88|769.48|0
1652198560000|2022-05-10 16:02:40|772.62|770.22|772.38|769.98|773.75|771.35|772.38|769.98|0
1652198570000|2022-05-10 16:02:50|773.37|770.97|772.38|769.98|773.37|770.97|772.38|769.98|0
1652198580000|2022-05-10 16:03:00|771.88|769.48|770.14|767.74|771.88|769.48|769.15|766.75|0
1652198590000|2022-05-10 16:03:10|770.27|767.87|772.13|769.73|772.62|770.22|770.27|767.87|0
1652198600000|2022-05-10 16:03:20|772.38|769.98|769.89|767.49|772.38|769.98|769.89|767.49|0
1652198610000|2022-05-10 16:03:30|769.15|766.75|767.41|765.01|769.15|766.75|767.16|764.76|0
1652198620000|2022-05-10 16:03:40|766.17|763.77|767.66|765.26|767.66|765.26|766.17|763.77|0
1652198630000|2022-05-10 16:03:50|766.42|764.02|768.4|766|768.4|766|766.42|764.02|0
1652198640000|2022-05-10 16:04:00|767.16|764.76|770.64|768.24|770.64|768.24|766.91|764.51|0
1652198650000|2022-05-10 16:04:10|768.65|766.25|767.29|764.89|768.65|766.25|767.29|764.89|0
1652198660000|2022-05-10 16:04:20|764.81|762.41|764.93|762.53|764.93|762.53|764.43|762.03|0
1652198670000|2022-05-10 16:04:30|763.68|761.28|762.94|760.54|763.68|761.28|762.94|760.54|0
1652198680000|2022-05-10 16:04:40|763.44|761.04|762.82|760.42|763.44|761.04|762.82|760.42|0
1652198690000|2022-05-10 16:04:50|762.69|760.29|763.19|760.79|763.68|761.28|762.69|760.29|0
1652198700000|2022-05-10 16:05:00|762.69|760.29|762.69|760.29|763.56|761.16|762.69|760.29|0
1652198710000|2022-05-10 16:05:10|763.44|761.04|767.29|764.89|767.29|764.89|763.44|761.04|0
1652198720000|2022-05-10 16:05:20|767.16|764.76|767.91|765.51|768.9|766.5|767.16|764.76|0
1652198730000|2022-05-10 16:05:30|768.4|766|767.04|764.64|768.4|766|766.91|764.51|0
1652198740000|2022-05-10 16:05:40|767.16|764.76|767.66|765.26|768.15|765.75|767.16|764.76|0
1652198750000|2022-05-10 16:05:50|768.65|766.25|769.64|767.24|769.64|767.24|768.15|765.75|0
1652198760000|2022-05-10 16:06:00|770.14|767.74|768.4|766|770.14|767.74|768.4|766|0
1652198770000|2022-05-10 16:06:10|768.9|766.5|768.15|765.75|768.9|766.5|768.03|765.63|0
1652198780000|2022-05-10 16:06:20|766.66|764.26|768.15|765.75|768.15|765.75|766.66|764.26|0
1652198790000|2022-05-10 16:06:30|770.14|767.74|768.9|766.5|770.14|767.74|768.9|766.5|0
1652198800000|2022-05-10 16:06:40|768.4|766|768.03|765.63|768.4|766|767.66|765.26|0
1652198810000|2022-05-10 16:06:50|767.66|765.26|768.65|766.25|768.65|766.25|766.91|764.51|0
1652198820000|2022-05-10 16:07:00|770.64|768.24|773.62|771.22|773.87|771.47|770.39|767.99|0
1652198830000|2022-05-10 16:07:10|772.62|770.22|772.26|769.86|772.62|770.22|772.13|769.73|0
1652198840000|2022-05-10 16:07:20|771.63|769.23|770.27|767.87|771.63|769.23|770.27|767.87|0
1652198850000|2022-05-10 16:07:30|769.15|766.75|769.15|766.75|769.15|766.75|768.4|766|0
1652198860000|2022-05-10 16:07:40|770.27|767.87|771.63|769.23|771.63|769.23|770.27|767.87|0
1652198870000|2022-05-10 16:07:50|771.38|768.98|772.38|769.98|773.37|770.97|771.38|768.98|0
1652198880000|2022-05-10 16:08:00|772.62|770.22|772.13|769.73|772.87|770.47|772.13|769.73|0
1652198890000|2022-05-10 16:08:10|773.62|771.22|772.38|769.98|774.36|771.96|772.38|769.98|0
1652198900000|2022-05-10 16:08:20|772.51|770.11|771.63|769.23|772.51|770.11|771.38|768.98|0
1652198910000|2022-05-10 16:08:30|771.38|768.98|771.38|768.98|771.76|769.36|771.13|768.73|0
1652198920000|2022-05-10 16:08:40|772.13|769.73|771.26|768.86|772.13|769.73|771.26|768.86|0
1652198930000|2022-05-10 16:08:50|771.01|768.61|775.73|773.33|775.73|773.33|771.01|768.61|0
1652198940000|2022-05-10 16:09:00|775.11|772.71|775.61|773.21|777.1|774.7|775.11|772.71|0
1652198950000|2022-05-10 16:09:10|776.48|774.08|780.21|777.81|780.21|777.81|776.48|774.08|0
1652198960000|2022-05-10 16:09:20|780.58|778.18|779.96|777.56|780.58|778.18|779.33|776.93|0
1652198970000|2022-05-10 16:09:30|779.83|777.43|779.58|777.18|780.08|777.68|779.58|777.18|0
1652198980000|2022-05-10 16:09:40|780.58|778.18|782.07|779.67|782.07|779.67|780.58|778.18|0
1652198990000|2022-05-10 16:09:50|782.32|779.92|781.57|779.17|782.32|779.92|781.57|779.17|0
1652199000000|2022-05-10 16:10:00|782.32|779.92|781.32|778.92|782.32|779.92|781.32|778.92|0
1652199010000|2022-05-10 16:10:10|780.82|778.42|781.57|779.17|781.57|779.17|780.58|778.18|0
1652199020000|2022-05-10 16:10:20|781.2|778.8|783.19|780.79|783.19|780.79|781.2|778.8|0
1652199030000|2022-05-10 16:10:30|783.56|781.16|783.31|780.91|783.56|781.16|783.31|780.91|0
1652199040000|2022-05-10 16:10:40|783.81|781.41|785.3|782.9|785.3|782.9|783.56|781.16|0
1652199050000|2022-05-10 16:10:50|784.43|782.03|784.55|782.15|784.8|782.4|784.43|782.03|0
1652199060000|2022-05-10 16:11:00|784.8|782.4|784.55|782.15|784.8|782.4|783.94|781.54|0
1652199070000|2022-05-10 16:11:10|785.05|782.65|785.3|782.9|785.3|782.9|784.55|782.15|0
1652199080000|2022-05-10 16:11:20|784.8|782.4|784.3|781.9|784.8|782.4|784.06|781.66|0
1652199090000|2022-05-10 16:11:30|785.05|782.65|784.68|782.28|785.3|782.9|784.68|782.28|0
1652199100000|2022-05-10 16:11:40|784.06|781.66|781.82|779.42|784.06|781.66|781.82|779.42|0
1652199110000|2022-05-10 16:11:50|782.56|780.16|781.32|778.92|783.06|780.66|781.32|778.92|0
1652199120000|2022-05-10 16:12:00|778.34|775.94|779.21|776.81|779.58|777.18|778.34|775.94|0
1652199130000|2022-05-10 16:12:10|777.59|775.19|778.84|776.44|778.84|776.44|777.1|774.7|0
1652199140000|2022-05-10 16:12:20|780.08|777.68|779.58|777.18|780.08|777.68|779.58|777.18|0
1652199150000|2022-05-10 16:12:30|779.71|777.31|779.71|777.31|780.82|778.42|779.08|776.68|0
1652199160000|2022-05-10 16:12:40|780.33|777.93|773.62|771.22|780.33|777.93|773.62|771.22|0
1652199170000|2022-05-10 16:12:50|774.11|771.71|773.87|771.47|774.61|772.21|773.87|771.47|0
1652199180000|2022-05-10 16:13:00|772.13|769.73|772.87|770.47|772.87|770.47|772.13|769.73|0
1652199190000|2022-05-10 16:13:10|773.87|771.47|774.11|771.71|774.11|771.71|773.62|771.22|0
1652199200000|2022-05-10 16:13:20|775.36|772.96|774.49|772.09|775.36|772.96|774.11|771.71|0
1652199210000|2022-05-10 16:13:30|775.36|772.96|773.87|771.47|775.36|772.96|773.87|771.47|0
1652199220000|2022-05-10 16:13:40|773.37|770.97|771.76|769.36|773.37|770.97|771.63|769.23|0
1652199230000|2022-05-10 16:13:50|772.62|770.22|773.87|771.47|773.87|771.47|772.62|770.22|0
1652199240000|2022-05-10 16:14:00|774.11|771.71|772.38|769.98|774.11|771.71|772.38|769.98|0
1652199250000|2022-05-10 16:14:10|772.62|770.22|772.87|770.47|772.87|770.47|771.88|769.48|0
1652199260000|2022-05-10 16:14:20|771.88|769.48|772.87|770.47|773.12|770.72|771.88|769.48|0
1652199270000|2022-05-10 16:14:30|772.38|769.98|772.38|769.98|772.38|769.98|771.63|769.23|0
1652199280000|2022-05-10 16:14:40|772.75|770.35|772.13|769.73|772.75|770.35|772.13|769.73|0
1652199290000|2022-05-10 16:14:50|775.85|773.45|777.34|774.94|777.34|774.94|775.85|773.45|0
1652199300000|2022-05-10 16:15:00|778.84|776.44|779.08|776.68|779.08|776.68|778.59|776.19|0
1652199310000|2022-05-10 16:15:10|779.33|776.93|778.34|775.94|779.33|776.93|778.34|775.94|0
1652199320000|2022-05-10 16:15:20|777.34|774.94|777.34|774.94|777.34|774.94|777.1|774.7|0
1652199330000|2022-05-10 16:15:30|775.11|772.71|775.61|773.21|776.1|773.7|775.11|772.71|0
1652199340000|2022-05-10 16:15:40|775.73|773.33|774.36|771.96|775.73|773.33|773.87|771.47|0
1652199350000|2022-05-10 16:15:50|773.37|770.97|770.89|768.49|773.37|770.97|770.89|768.49|0
1652199360000|2022-05-10 16:16:00|770.64|768.24|771.88|769.48|771.88|769.48|770.39|767.99|0
1652199370000|2022-05-10 16:16:10|773.12|770.72|775.11|772.71|775.11|772.71|773|770.6|0
1652199380000|2022-05-10 16:16:20|777.1|774.7|777.34|774.94|777.34|774.94|777.1|774.7|0
1652199390000|2022-05-10 16:16:30|777.84|775.44|777.72|775.32|778.09|775.69|777.72|775.32|0
1652199400000|2022-05-10 16:16:40|778.84|776.44|779.08|776.68|780.33|777.93|778.84|776.44|0
1652199410000|2022-05-10 16:16:50|779.21|776.81|780.08|777.68|780.08|777.68|779.21|776.81|0
1652199420000|2022-05-10 16:17:00|780.58|778.18|780.58|778.18|781.07|778.67|780.58|778.18|0
1652199430000|2022-05-10 16:17:10|780.08|777.68|777.1|774.7|780.08|777.68|777.1|774.7|0
1652199440000|2022-05-10 16:17:20|779.83|777.43|779.33|776.93|780.33|777.93|779.33|776.93|0
1652199450000|2022-05-10 16:17:30|779.08|776.68|778.34|775.94|779.33|776.93|778.34|775.94|0
1652199460000|2022-05-10 16:17:40|778.09|775.69|779.33|776.93|779.33|776.93|778.09|775.69|0
1652199470000|2022-05-10 16:17:50|781.82|779.42|779.58|777.18|781.82|779.42|779.58|777.18|0
1652199480000|2022-05-10 16:18:00|780.08|777.68|781.45|779.05|781.57|779.17|780.08|777.68|0
1652199490000|2022-05-10 16:18:10|782.2|779.8|781.82|779.42|782.2|779.8|781.45|779.05|0
1652199500000|2022-05-10 16:18:20|781.45|779.05|782.07|779.67|782.56|780.16|781.45|779.05|0
1652199510000|2022-05-10 16:18:30|782.56|780.16|782.44|780.04|782.56|780.16|781.32|778.92|0
1652199520000|2022-05-10 16:18:40|782.56|780.16|782.81|780.41|782.94|780.54|782.56|780.16|0
1652199530000|2022-05-10 16:18:50|782.32|779.92|782.44|780.04|782.81|780.41|782.32|779.92|0
1652199540000|2022-05-10 16:19:00|780.82|778.42|782.81|780.41|782.81|780.41|780.82|778.42|0
1652199550000|2022-05-10 16:19:10|782.69|780.29|781.82|779.42|782.69|780.29|781.57|779.17|0
1652199560000|2022-05-10 16:19:20|782.81|780.41|781.07|778.67|782.81|780.41|780.82|778.42|0
1652199570000|2022-05-10 16:19:30|782.56|780.16|780.58|778.18|782.56|780.16|780.58|778.18|0
1652199580000|2022-05-10 16:19:40|780.08|777.68|781.07|778.67|781.32|778.92|780.08|777.68|0
1652199590000|2022-05-10 16:19:50|780.08|777.68|782.56|780.16|782.56|780.16|780.08|777.68|0
1652199600000|2022-05-10 16:20:00|783.81|781.41|784.43|782.03|784.43|782.03|783.56|781.16|0
1652199610000|2022-05-10 16:20:10|783.81|781.41|784.55|782.15|784.55|782.15|783.81|781.41|0
1652199620000|2022-05-10 16:20:20|785.05|782.65|785.8|783.4|786.29|783.89|785.05|782.65|0
1652199630000|2022-05-10 16:20:30|784.55|782.15|784.55|782.15|785.05|782.65|784.55|782.15|0
1652199640000|2022-05-10 16:20:40|782.32|779.92|782.81|780.41|782.81|780.41|782.32|779.92|0
1652199650000|2022-05-10 16:20:50|782.56|780.16|783.56|781.16|783.81|781.41|782.56|780.16|0
1652199660000|2022-05-10 16:21:00|782.94|780.54|784.8|782.4|784.8|782.4|782.94|780.54|0
1652199670000|2022-05-10 16:21:10|784.68|782.28|783.81|781.41|784.68|782.28|783.81|781.41|0
1652199680000|2022-05-10 16:21:20|784.06|781.66|785.8|783.4|785.8|783.4|783.56|781.16|0
1652199690000|2022-05-10 16:21:30|785.05|782.65|785.8|783.4|785.8|783.4|785.05|782.65|0
1652199700000|2022-05-10 16:21:40|785.43|783.03|785.55|783.15|786.29|783.89|785.43|783.03|0
1652199710000|2022-05-10 16:21:50|785.93|783.53|784.8|782.4|785.93|783.53|784.8|782.4|0
1652199720000|2022-05-10 16:22:00|785.05|782.65|784.8|782.4|785.05|782.65|784.18|781.78|0
1652199730000|2022-05-10 16:22:10|785.8|783.4|786.04|783.64|786.29|783.89|785.8|783.4|0
1652199740000|2022-05-10 16:22:20|784.93|782.53|785.55|783.15|785.55|783.15|784.55|782.15|0
1652199750000|2022-05-10 16:22:30|786.04|783.64|786.29|783.89|786.29|783.89|785.3|782.9|0
1652199760000|2022-05-10 16:22:40|785.05|782.65|784.68|782.28|785.55|783.15|784.68|782.28|0
1652199770000|2022-05-10 16:22:50|784.55|782.15|783.19|780.79|785.05|782.65|783.19|780.79|0
1652199780000|2022-05-10 16:23:00|780.82|778.42|782.07|779.67|782.07|779.67|780.82|778.42|0
1652199790000|2022-05-10 16:23:10|780.58|778.18|779.83|777.43|780.58|778.18|777.84|775.44|0
1652199800000|2022-05-10 16:23:20|778.84|776.44|781.57|779.17|781.57|779.17|778.84|776.44|0
1652199810000|2022-05-10 16:23:30|781.82|779.42|783.69|781.29|784.06|781.66|781.82|779.42|0
1652199820000|2022-05-10 16:23:40|784.06|781.66|783.31|780.91|784.06|781.66|783.06|780.66|0
1652199830000|2022-05-10 16:23:50|782.56|780.16|780.58|778.18|782.56|780.16|780.46|778.06|0
1652199840000|2022-05-10 16:24:00|780.82|778.42|780.21|777.81|780.82|778.42|780.21|777.81|0
1652199850000|2022-05-10 16:24:10|781.2|778.8|781.32|778.92|781.32|778.92|780.7|778.3|0
1652199860000|2022-05-10 16:24:20|784.06|781.66|783.56|781.16|784.06|781.66|783.56|781.16|0
1652199870000|2022-05-10 16:24:30|784.55|782.15|785.05|782.65|785.3|782.9|784.55|782.15|0
1652199880000|2022-05-10 16:24:40|784.8|782.4|784.93|782.53|785.05|782.65|784.8|782.4|0
1652199890000|2022-05-10 16:24:50|784.55|782.15|784.3|781.9|785.05|782.65|784.3|781.9|0
1652199900000|2022-05-10 16:25:00|784.55|782.15|781.7|779.3|784.55|782.15|781.7|779.3|0
1652199910000|2022-05-10 16:25:10|782.81|780.41|781.57|779.17|784.06|781.66|781.57|779.17|0
1652199920000|2022-05-10 16:25:20|782.56|780.16|781.32|778.92|782.56|780.16|781.32|778.92|0
1652199930000|2022-05-10 16:25:30|782.32|779.92|780.08|777.68|782.56|780.16|780.08|777.68|0
1652199940000|2022-05-10 16:25:40|779.83|777.43|780.58|778.18|780.58|778.18|779.83|777.43|0
1652199950000|2022-05-10 16:25:50|781.32|778.92|780.08|777.68|781.32|778.92|779.83|777.43|0
1652199960000|2022-05-10 16:26:00|779.08|776.68|780.08|777.68|780.08|777.68|779.08|776.68|0
1652199970000|2022-05-10 16:26:10|779.96|777.56|782.07|779.67|782.07|779.67|779.96|777.56|0
1652199980000|2022-05-10 16:26:20|782.44|780.04|781.57|779.17|782.56|780.16|781.57|779.17|0
1652199990000|2022-05-10 16:26:30|782.56|780.16|784.3|781.9|784.3|781.9|782.32|779.92|0
1652200000000|2022-05-10 16:26:40|783.56|781.16|781.82|779.42|783.56|781.16|781.82|779.42|0
1652200010000|2022-05-10 16:26:50|781.57|779.17|780.58|778.18|781.57|779.17|780.58|778.18|0
1652200020000|2022-05-10 16:27:00|780.33|777.93|781.32|778.92|781.32|778.92|780.33|777.93|0
1652200030000|2022-05-10 16:27:10|781.57|779.17|781.32|778.92|781.57|779.17|781.32|778.92|0
1652200040000|2022-05-10 16:27:20|780.58|778.18|781.57|779.17|781.57|779.17|780.58|778.18|0
1652200050000|2022-05-10 16:27:30|781.32|778.92|781.07|778.67|781.32|778.92|781.07|778.67|0
1652200060000|2022-05-10 16:27:40|780.58|778.18|780.58|778.18|781.07|778.67|780.58|778.18|0
1652200070000|2022-05-10 16:27:50|780.82|778.42|780.08|777.68|780.82|778.42|780.08|777.68|0
1652200080000|2022-05-10 16:28:00|780.33|777.93|783.56|781.16|783.56|781.16|780.33|777.93|0
1652200090000|2022-05-10 16:28:10|783.81|781.41|783.56|781.16|783.81|781.41|782.56|780.16|0
1652200100000|2022-05-10 16:28:20|784.06|781.66|784.93|782.53|784.93|782.53|783.94|781.54|0
1652200110000|2022-05-10 16:28:30|785.05|782.65|786.03|783.63|786.29|783.89|785.05|782.65|0
1652200120000|2022-05-10 16:28:40|784.87|782.47|784.87|782.47|784.87|782.47|784.63|782.23|0
1652200130000|2022-05-10 16:28:50|783.38|780.98|781.64|779.24|783.38|780.98|781.64|779.24|0
1652200140000|2022-05-10 16:29:00|783.18|780.78|781.56|779.16|783.18|780.78|780.69|778.29|0
1652200150000|2022-05-10 16:29:10|782.43|780.03|784.54|782.14|784.54|782.14|782.43|780.03|0
1652200160000|2022-05-10 16:29:20|786.03|783.63|782.82|780.42|786.03|783.63|782.82|780.42|0
1652200170000|2022-05-10 16:29:30|783.57|781.17|783.07|780.67|783.81|781.41|783.07|780.67|0
1652200180000|2022-05-10 16:29:40|781.83|779.43|782.32|779.92|782.82|780.42|781.83|779.43|0
1652200190000|2022-05-10 16:29:50|783.81|781.41|783.57|781.17|784.81|782.41|783.57|781.17|0
1652200200000|2022-05-10 16:30:00|784.31|781.91|783.81|781.41|784.31|781.91|783.81|781.41|0
1652200210000|2022-05-10 16:30:10|783.94|781.54|779.34|776.94|783.94|781.54|779.34|776.94|0
1652200220000|2022-05-10 16:30:20|781.83|779.43|781.08|778.68|782.07|779.67|781.08|778.68|0
1652200230000|2022-05-10 16:30:30|783.07|780.67|785.55|783.15|785.55|783.15|783.07|780.67|0
1652200240000|2022-05-10 16:30:40|784.81|782.41|786.05|783.65|786.3|783.9|784.81|782.41|0
1652200250000|2022-05-10 16:30:50|788.29|785.89|791.9|789.5|791.9|789.5|787.54|785.14|0
1652200260000|2022-05-10 16:31:00|794.01|791.61|793.76|791.36|794.26|791.86|793.76|791.36|0
1652200270000|2022-05-10 16:31:10|794.01|791.61|796.13|793.73|796.13|793.73|793.76|791.36|0
1652200280000|2022-05-10 16:31:20|796.5|794.1|796.75|794.35|796.75|794.35|796.25|793.85|0
1652200290000|2022-05-10 16:31:30|796.99|794.59|797.99|795.59|797.99|795.59|796.75|794.35|0
1652200300000|2022-05-10 16:31:40|797.49|795.09|796.99|794.59|797.49|795.09|796.75|794.35|0
1652200310000|2022-05-10 16:31:50|795.75|793.35|795.25|792.85|796.99|794.59|795.25|792.85|0
1652200320000|2022-05-10 16:32:00|795.5|793.1|795|792.6|795.5|793.1|794.01|791.61|0
1652200330000|2022-05-10 16:32:10|794.51|792.11|795.5|793.1|796.25|793.85|794.51|792.11|0
1652200350000|2022-05-10 16:32:30|796.5|794.1|795.5|793.1|796.5|794.1|795.5|793.1|0
1652200360000|2022-05-10 16:32:40|796.63|794.23|795.13|792.73|796.63|794.23|795.13|792.73|0
1652200370000|2022-05-10 16:32:50|793.76|791.36|795.75|793.35|795.75|793.35|793.76|791.36|0
1652200380000|2022-05-10 16:33:00|796.38|793.98|796.99|794.59|796.99|794.59|796.38|793.98|0
1652200390000|2022-05-10 16:33:10|797.99|795.59|797.74|795.34|797.99|795.59|797.49|795.09|0
1652200400000|2022-05-10 16:33:20|797.62|795.22|797.99|795.59|797.99|795.59|797.49|795.09|0
1652200410000|2022-05-10 16:33:30|797.87|795.47|797.49|795.09|797.87|795.47|796.99|794.59|0
1652200420000|2022-05-10 16:33:40|797.74|795.34|796.5|794.1|797.74|795.34|796.5|794.1|0
1652200430000|2022-05-10 16:33:50|797.24|794.84|796|793.6|797.24|794.84|795.75|793.35|0
1652200440000|2022-05-10 16:34:00|796.99|794.59|792.52|790.12|796.99|794.59|792.52|790.12|0
1652200450000|2022-05-10 16:34:10|792.4|790|790.78|788.38|792.52|790.12|790.78|788.38|0
1652200460000|2022-05-10 16:34:20|791.03|788.63|792.02|789.62|792.77|790.37|791.03|788.63|0
1652200470000|2022-05-10 16:34:30|793.26|790.86|793.01|790.61|793.76|791.36|792.77|790.37|0
1652200480000|2022-05-10 16:34:40|793.76|791.36|792.27|789.87|793.76|791.36|792.27|789.87|0
1652200490000|2022-05-10 16:34:50|793.01|790.61|793.51|791.11|793.76|791.36|793.01|790.61|0
1652200500000|2022-05-10 16:35:00|794.26|791.86|792.02|789.62|794.51|792.11|792.02|789.62|0
1652200510000|2022-05-10 16:35:10|790.78|788.38|791.27|788.87|791.27|788.87|789.78|787.38|0
1652200520000|2022-05-10 16:35:20|791.02|788.62|791.27|788.87|791.27|788.87|790.03|787.63|0
1652200530000|2022-05-10 16:35:30|791.52|789.12|789.04|786.64|791.52|789.12|789.04|786.64|0
1652200540000|2022-05-10 16:35:40|788.79|786.39|789.16|786.76|789.53|787.13|788.79|786.39|0
1652200550000|2022-05-10 16:35:50|788.04|785.64|789.78|787.38|790.03|787.63|788.04|785.64|0
1652200560000|2022-05-10 16:36:00|790.78|788.38|789.16|786.76|790.78|788.38|789.16|786.76|0
1652200570000|2022-05-10 16:36:10|789.04|786.64|789.04|786.64|789.28|786.88|789.04|786.64|0
1652200580000|2022-05-10 16:36:20|789.53|787.13|788.54|786.14|789.53|787.13|787.54|785.14|0
1652200590000|2022-05-10 16:36:30|788.42|786.02|790.03|787.63|790.03|787.63|788.42|786.02|0
1652200600000|2022-05-10 16:36:40|790.78|788.38|789.04|786.64|790.78|788.38|788.79|786.39|0
1652200610000|2022-05-10 16:36:50|787.54|785.14|786.05|783.65|787.54|785.14|786.05|783.65|0
1652200620000|2022-05-10 16:37:00|786.55|784.15|788.29|785.89|788.29|785.89|786.55|784.15|0
1652200630000|2022-05-10 16:37:10|787.42|785.02|788.54|786.14|788.54|786.14|787.42|785.02|0
1652200640000|2022-05-10 16:37:20|788.29|785.89|787.79|785.39|788.42|786.02|787.79|785.39|0
1652200650000|2022-05-10 16:37:30|787.05|784.65|787.18|784.78|787.54|785.14|787.05|784.65|0
1652200660000|2022-05-10 16:37:40|786.05|783.65|788.29|785.89|788.29|785.89|786.05|783.65|0
1652200670000|2022-05-10 16:37:50|789.78|787.38|789.04|786.64|790.03|787.63|789.04|786.64|0
1652200680000|2022-05-10 16:38:00|787.79|785.39|788.29|785.89|789.04|786.64|787.79|785.39|0
1652200690000|2022-05-10 16:38:10|788.67|786.27|787.54|785.14|788.67|786.27|787.54|785.14|0
1652200700000|2022-05-10 16:38:20|787.29|784.89|787.92|785.52|788.04|785.64|787.29|784.89|0
1652200710000|2022-05-10 16:38:30|787.18|784.78|787.18|784.78|787.79|785.39|787.18|784.78|0
1652200720000|2022-05-10 16:38:40|788.54|786.14|790.03|787.63|790.03|787.63|788.29|785.89|0
1652200730000|2022-05-10 16:38:50|789.53|787.13|791.02|788.62|791.02|788.62|789.16|786.76|0
1652200740000|2022-05-10 16:39:00|790.78|788.38|790.28|787.88|790.78|788.38|790.28|787.88|0
1652200750000|2022-05-10 16:39:10|791.77|789.37|792.27|789.87|792.27|789.87|791.77|789.37|0
1652200760000|2022-05-10 16:39:20|792.52|790.12|790.78|788.38|793.01|790.61|790.78|788.38|0
1652200770000|2022-05-10 16:39:30|791.02|788.62|791.65|789.25|791.65|789.25|791.02|788.62|0
1652200780000|2022-05-10 16:39:40|793.26|790.86|792.77|790.37|793.64|791.24|792.4|790|0
1652200790000|2022-05-10 16:39:50|792.02|789.62|791.52|789.12|792.27|789.87|791.52|789.12|0
1652200800000|2022-05-10 16:40:00|793.01|790.61|793.51|791.11|794.26|791.86|793.01|790.61|0
1652200810000|2022-05-10 16:40:10|793.01|790.61|790.78|788.38|793.51|791.11|790.78|788.38|0
1652200820000|2022-05-10 16:40:20|789.04|786.64|788.04|785.64|789.78|787.38|788.04|785.64|0
1652200830000|2022-05-10 16:40:30|788.79|786.39|786.8|784.4|788.79|786.39|786.8|784.4|0
1652200840000|2022-05-10 16:40:40|788.17|785.77|786.8|784.4|788.29|785.89|786.8|784.4|0
1652200850000|2022-05-10 16:40:50|785.31|782.91|784.81|782.41|785.31|782.91|784.31|781.91|0
1652200860000|2022-05-10 16:41:00|785.68|783.28|786.05|783.65|786.18|783.78|785.31|782.91|0
1652200870000|2022-05-10 16:41:10|784.81|782.41|785.31|782.91|786.05|783.65|784.81|782.41|0
1652200880000|2022-05-10 16:41:20|786.55|784.15|784.81|782.41|786.55|784.15|784.56|782.16|0
1652200890000|2022-05-10 16:41:30|784.56|782.16|784.81|782.41|785.19|782.79|784.19|781.79|0
1652200900000|2022-05-10 16:41:40|784.56|782.16|785.06|782.66|785.44|783.04|784.56|782.16|0
1652200910000|2022-05-10 16:41:50|784.56|782.16|783.57|781.17|784.56|782.16|783.57|781.17|0
1652200920000|2022-05-10 16:42:00|783.32|780.92|784.81|782.41|785.19|782.79|783.32|780.92|0
1652200930000|2022-05-10 16:42:10|783.81|781.41|786.8|784.4|786.8|784.4|783.81|781.41|0
1652200940000|2022-05-10 16:42:20|786.55|784.15|787.05|784.65|787.29|784.89|786.55|784.15|0
1652200950000|2022-05-10 16:42:30|786.8|784.4|784.56|782.16|786.8|784.4|784.56|782.16|0
1652200960000|2022-05-10 16:42:40|782.95|780.55|786.05|783.65|786.05|783.65|782.95|780.55|0
1652200970000|2022-05-10 16:42:50|786.3|783.9|786.3|783.9|786.8|784.4|786.3|783.9|0
1652200980000|2022-05-10 16:43:00|786.8|784.4|787.18|784.78|788.54|786.14|786.8|784.4|0
1652200990000|2022-05-10 16:43:10|788.54|786.14|787.54|785.14|788.79|786.39|787.54|785.14|0
1652201000000|2022-05-10 16:43:20|787.79|785.39|788.42|786.02|788.79|786.39|787.79|785.39|0
1652201010000|2022-05-10 16:43:30|787.05|784.65|787.05|784.65|787.29|784.89|786.8|784.4|0
1652201020000|2022-05-10 16:43:40|786.43|784.03|787.29|784.89|788.04|785.64|786.43|784.03|0
1652201030000|2022-05-10 16:43:50|786.3|783.9|785.55|783.15|786.3|783.9|785.55|783.15|0
1652201040000|2022-05-10 16:44:00|785.31|782.91|786.18|783.78|786.3|783.9|785.31|782.91|0
1652201050000|2022-05-10 16:44:10|785.93|783.53|783.57|781.17|785.93|783.53|783.57|781.17|0
1652201060000|2022-05-10 16:44:20|782.82|780.42|784.81|782.41|785.06|782.66|782.82|780.42|0
1652201070000|2022-05-10 16:44:30|785.55|783.15|786.05|783.65|786.05|783.65|785.44|783.04|0
1652201080000|2022-05-10 16:44:40|784.81|782.41|785.68|783.28|786.3|783.9|784.81|782.41|0
1652201090000|2022-05-10 16:44:50|784.81|782.41|783.07|780.67|784.81|782.41|783.07|780.67|0
1652201100000|2022-05-10 16:45:00|783.57|781.17|782.57|780.17|783.57|781.17|782.57|780.17|0
1652201110000|2022-05-10 16:45:10|782.95|780.55|785.31|782.91|785.31|782.91|782.95|780.55|0
1652201120000|2022-05-10 16:45:20|783.81|781.41|779.84|777.44|783.81|781.41|779.84|777.44|0
1652201130000|2022-05-10 16:45:30|777.85|775.45|779.47|777.07|779.47|777.07|777.85|775.45|0
1652201140000|2022-05-10 16:45:40|780.33|777.93|778.72|776.32|780.33|777.93|778.72|776.32|0
1652201150000|2022-05-10 16:45:50|779.34|776.94|778.84|776.44|779.59|777.19|778.35|775.95|0
1652201160000|2022-05-10 16:46:00|778.59|776.19|777.35|774.95|778.59|776.19|777.35|774.95|0
1652201170000|2022-05-10 16:46:10|776.36|773.96|777.35|774.95|777.35|774.95|776.36|773.96|0
1652201180000|2022-05-10 16:46:20|776.86|774.46|776.11|773.71|776.86|774.46|775.36|772.96|0
1652201190000|2022-05-10 16:46:30|776.36|773.96|777.6|775.2|777.6|775.2|776.11|773.71|0
1652201200000|2022-05-10 16:46:40|777.73|775.33|779.59|777.19|779.59|777.19|777.73|775.33|0
1652201210000|2022-05-10 16:46:50|778.97|776.57|779.84|777.44|779.84|777.44|778.97|776.57|0
1652201220000|2022-05-10 16:47:00|779.59|777.19|779.84|777.44|779.84|777.44|779.59|777.19|0
1652201230000|2022-05-10 16:47:10|780.09|777.69|779.34|776.94|780.09|777.69|779.22|776.82|0
1652201240000|2022-05-10 16:47:20|779.59|777.19|778.23|775.83|779.59|777.19|778.23|775.83|0
1652201250000|2022-05-10 16:47:30|780.58|778.18|780.58|778.18|780.83|778.43|780.33|777.93|0
1652201260000|2022-05-10 16:47:40|780.71|778.31|778.84|776.44|780.71|778.31|778.84|776.44|0
1652201270000|2022-05-10 16:47:50|780.46|778.06|780.33|777.93|780.46|778.06|780.09|777.69|0
1652201280000|2022-05-10 16:48:00|781.08|778.68|782.32|779.92|783.69|781.29|781.08|778.68|0
1652201290000|2022-05-10 16:48:10|782.07|779.67|782.82|780.42|782.82|780.42|782.07|779.67|0
1652201300000|2022-05-10 16:48:20|782.57|780.17|780.58|778.18|782.57|780.17|780.58|778.18|0
1652201310000|2022-05-10 16:48:30|779.09|776.69|779.09|776.69|779.09|776.69|778.84|776.44|0
1652201320000|2022-05-10 16:48:40|781.08|778.68|778.84|776.44|781.08|778.68|778.84|776.44|0
1652201330000|2022-05-10 16:48:50|778.59|776.19|774.25|771.85|778.59|776.19|774.25|771.85|0
1652201340000|2022-05-10 16:49:00|773.75|771.35|771.39|768.99|773.75|771.35|770.89|768.49|0
1652201350000|2022-05-10 16:49:10|772.13|769.73|772.88|770.48|773.38|770.98|772.13|769.73|0
1652201360000|2022-05-10 16:49:20|773.87|771.47|774.62|772.22|774.87|772.47|773.87|771.47|0
1652201370000|2022-05-10 16:49:30|775.74|773.34|773.63|771.23|775.74|773.34|773.38|770.98|0
1652201380000|2022-05-10 16:49:40|773.38|770.98|775.12|772.72|775.12|772.72|773.38|770.98|0
1652201390000|2022-05-10 16:49:50|775.36|772.96|776.61|774.21|776.61|774.21|775.25|772.85|0
1652201400000|2022-05-10 16:50:00|777.1|774.7|777.35|774.95|778.1|775.7|777.1|774.7|0
1652201410000|2022-05-10 16:50:10|777.1|774.7|779.59|777.19|779.59|777.19|777.1|774.7|0
1652201420000|2022-05-10 16:50:20|778.59|776.19|779.09|776.69|779.09|776.69|778.59|776.19|0
1652201430000|2022-05-10 16:50:30|780.33|777.93|780.09|777.69|781.83|779.43|779.97|777.57|0
1652201440000|2022-05-10 16:50:40|778.84|776.44|780.09|777.69|780.09|777.69|778.84|776.44|0
1652201450000|2022-05-10 16:50:50|779.84|777.44|779.34|776.94|779.84|777.44|779.34|776.94|0
1652201460000|2022-05-10 16:51:00|779.09|776.69|779.34|776.94|779.59|777.19|779.09|776.69|0
1652201470000|2022-05-10 16:51:10|780.33|777.93|779.34|776.94|780.33|777.93|779.34|776.94|0
1652201480000|2022-05-10 16:51:20|779.84|777.44|780.58|778.18|781.08|778.68|779.84|777.44|0
1652201490000|2022-05-10 16:51:30|780.33|777.93|780.33|777.93|780.33|777.93|779.59|777.19|0
1652201500000|2022-05-10 16:51:40|781.08|778.68|781.58|779.18|781.58|779.18|781.08|778.68|0
1652201510000|2022-05-10 16:51:50|781.08|778.68|782.45|780.05|782.45|780.05|780.83|778.43|0
1652201520000|2022-05-10 16:52:00|782.82|780.42|785.68|783.28|785.68|783.28|782.82|780.42|0
1652201530000|2022-05-10 16:52:10|786.05|783.65|786.93|784.53|786.93|784.53|786.05|783.65|0
1652201540000|2022-05-10 16:52:20|788.42|786.02|785.55|783.15|788.42|786.02|785.55|783.15|0
1652201550000|2022-05-10 16:52:30|786.55|784.15|787.29|784.89|787.29|784.89|786.55|784.15|0
1652201560000|2022-05-10 16:52:40|787.05|784.65|787.05|784.65|787.05|784.65|786.55|784.15|0
1652201570000|2022-05-10 16:52:50|787.29|784.89|788.42|786.02|788.42|786.02|787.29|784.89|0
1652201580000|2022-05-10 16:53:00|788.54|786.14|787.79|785.39|788.54|786.14|787.79|785.39|0
1652201590000|2022-05-10 16:53:10|788.54|786.14|788.54|786.14|788.54|786.14|787.54|785.14|0
1652201600000|2022-05-10 16:53:20|787.67|785.27|787.29|784.89|787.79|785.39|787.29|784.89|0
1652201610000|2022-05-10 16:53:30|788.42|786.02|788.92|786.52|789.03|786.63|788.29|785.89|0
1652201620000|2022-05-10 16:53:40|788.54|786.14|788.54|786.14|788.67|786.27|788.29|785.89|0
1652201630000|2022-05-10 16:53:50|788.29|785.89|789.28|786.88|789.28|786.88|788.29|785.89|0
1652201640000|2022-05-10 16:54:00|790.03|787.63|788.79|786.39|790.28|787.88|788.79|786.39|0
1652201650000|2022-05-10 16:54:10|788.54|786.14|788.79|786.39|789.03|786.63|787.54|785.14|0
1652201660000|2022-05-10 16:54:20|787.92|785.52|787.79|785.39|788.04|785.64|787.67|785.27|0
1652201670000|2022-05-10 16:54:30|787.54|785.14|789.78|787.38|789.78|787.38|787.54|785.14|0
1652201680000|2022-05-10 16:54:40|789.28|786.88|788.54|786.14|789.28|786.88|788.29|785.89|0
1652201690000|2022-05-10 16:54:50|788.42|786.02|788.54|786.14|789.78|787.38|788.42|786.02|0
1652201700000|2022-05-10 16:55:00|789.41|787.01|790.16|787.76|790.16|787.76|789.28|786.88|0
1652201710000|2022-05-10 16:55:10|789.97|787.57|787.12|784.72|789.97|787.57|787.12|784.72|0
1652201720000|2022-05-10 16:55:20|787.03|784.63|786.78|784.38|787.52|785.12|786.78|784.38|0
1652201730000|2022-05-10 16:55:30|784.79|782.39|784.54|782.14|785.04|782.64|784.29|781.89|0
1652201740000|2022-05-10 16:55:40|786.53|784.13|785.53|783.13|786.53|784.13|785.29|782.89|0
1652201750000|2022-05-10 16:55:50|784.29|781.89|784.79|782.39|785.78|783.38|784.29|781.89|0
1652201760000|2022-05-10 16:56:00|783.79|781.39|786.53|784.13|786.53|784.13|783.79|781.39|0
1652201770000|2022-05-10 16:56:10|786.41|784.01|785.53|783.13|786.41|784.01|785.17|782.77|0
1652201780000|2022-05-10 16:56:20|787.16|784.76|786.91|784.51|787.27|784.87|786.91|784.51|0
1652201790000|2022-05-10 16:56:30|786.28|783.88|786.53|784.13|786.53|784.13|785.78|783.38|0
1652201800000|2022-05-10 16:56:40|786.41|784.01|786.78|784.38|786.78|784.38|786.28|783.88|0
1652201810000|2022-05-10 16:56:50|787.65|785.25|786.53|784.13|787.65|785.25|786.53|784.13|0
1652201820000|2022-05-10 16:57:00|785.78|783.38|784.92|782.52|786.28|783.88|784.92|782.52|0
1652201830000|2022-05-10 16:57:10|784.79|782.39|784.29|781.89|785.04|782.64|783.92|781.52|0
1652201840000|2022-05-10 16:57:20|784.79|782.39|784.79|782.39|785.53|783.13|784.79|782.39|0
1652201850000|2022-05-10 16:57:30|786.53|784.13|786.41|784.01|786.78|784.38|786.03|783.63|0
1652201860000|2022-05-10 16:57:40|785.29|782.89|784.29|781.89|785.29|782.89|784.29|781.89|0
1652201870000|2022-05-10 16:57:50|784.54|782.14|787.03|784.63|787.03|784.63|784.29|781.89|0
1652201880000|2022-05-10 16:58:00|788.52|786.12|788.52|786.12|789.02|786.62|788.27|785.87|0
1652201890000|2022-05-10 16:58:10|789.02|786.62|789.26|786.86|789.26|786.86|788.77|786.37|0
1652201900000|2022-05-10 16:58:20|789.51|787.11|789.02|786.62|789.51|787.11|789.02|786.62|0
1652201910000|2022-05-10 16:58:30|787.65|785.25|787.03|784.63|787.65|785.25|787.03|784.63|0
1652201920000|2022-05-10 16:58:40|787.52|785.12|787.77|785.37|787.77|785.37|787.27|784.87|0
1652201930000|2022-05-10 16:58:50|788.52|786.12|789.02|786.62|789.02|786.62|787.52|785.12|0
1652201940000|2022-05-10 16:59:00|788.27|785.87|789.02|786.62|789.51|787.11|788.27|785.87|0
1652201950000|2022-05-10 16:59:10|789.51|787.11|788.77|786.37|790.76|788.36|788.77|786.37|0
1652201960000|2022-05-10 16:59:20|787.77|785.37|788.77|786.37|789.76|787.36|787.77|785.37|0
1652201970000|2022-05-10 16:59:30|788.27|785.87|789.14|786.74|789.14|786.74|788.02|785.62|0
1652201980000|2022-05-10 16:59:40|788.27|785.87|788.52|786.12|788.65|786.25|788.15|785.75|0
1652201990000|2022-05-10 16:59:50|788.02|785.62|787.27|784.87|788.02|785.62|787.27|784.87|0
1652202000000|2022-05-10 17:00:00|789.02|786.62|789.02|786.62|789.02|786.62|788.27|785.87|0
1652202010000|2022-05-10 17:00:10|788.02|785.62|788.52|786.12|788.52|786.12|787.77|785.37|0
1652202020000|2022-05-10 17:00:20|789.02|786.62|790.14|787.74|790.14|787.74|789.02|786.62|0
1652202030000|2022-05-10 17:00:30|790.01|787.61|789.26|786.86|790.01|787.61|789.26|786.86|0
1652202040000|2022-05-10 17:00:40|785.29|782.89|783.43|781.03|785.29|782.89|782.3|779.9|0
1652202050000|2022-05-10 17:00:50|785.41|783.01|784.54|782.14|785.41|783.01|784.04|781.64|0
1652202060000|2022-05-10 17:01:00|783.54|781.14|782.05|779.65|783.79|781.39|782.05|779.65|0
1652202070000|2022-05-10 17:01:10|779.82|777.42|779.57|777.17|780.06|777.66|779.57|777.17|0
1652202080000|2022-05-10 17:01:20|777.08|774.68|778.82|776.42|778.82|776.42|777.08|774.68|0
1652202090000|2022-05-10 17:01:30|778.32|775.92|778.32|775.92|779.32|776.92|778.32|775.92|0
1652202100000|2022-05-10 17:01:40|777.46|775.06|779.45|777.05|779.45|777.05|777.33|774.93|0
1652202110000|2022-05-10 17:01:50|778.08|775.68|779.32|776.92|779.32|776.92|778.08|775.68|0
1652202120000|2022-05-10 17:02:00|779.07|776.67|779.32|776.92|779.32|776.92|778.82|776.42|0
1652202130000|2022-05-10 17:02:10|778.08|775.68|778.57|776.17|778.57|776.17|777.33|774.93|0
1652202140000|2022-05-10 17:02:20|778.32|775.92|777.83|775.43|778.57|776.17|777.71|775.31|0
1652202150000|2022-05-10 17:02:30|777.08|774.68|775.22|772.82|777.08|774.68|774.1|771.7|0
1652202160000|2022-05-10 17:02:40|775.34|772.94|774.6|772.2|775.84|773.44|774.6|772.2|0
1652202170000|2022-05-10 17:02:50|775.47|773.07|776.34|773.94|776.83|774.43|775.47|773.07|0
1652202180000|2022-05-10 17:03:00|775.84|773.44|776.09|773.69|776.58|774.18|775.84|773.44|0
1652202190000|2022-05-10 17:03:10|776.47|774.07|774.6|772.2|776.47|774.07|774.6|772.2|0
1652202200000|2022-05-10 17:03:20|775.72|773.32|774.1|771.7|775.72|773.32|774.1|771.7|0
1652202210000|2022-05-10 17:03:30|774.48|772.08|774.6|772.2|774.6|772.2|773.85|771.45|0
1652202220000|2022-05-10 17:03:40|774.35|771.95|773.35|770.95|774.35|771.95|773.35|770.95|0
1652202230000|2022-05-10 17:03:50|774.35|771.95|774.6|772.2|774.84|772.44|774.1|771.7|0
1652202240000|2022-05-10 17:04:00|774.1|771.7|773.11|770.71|774.1|771.7|772.86|770.46|0
1652202250000|2022-05-10 17:04:10|772.61|770.21|773.11|770.71|773.11|770.71|771.99|769.59|0
1652202260000|2022-05-10 17:04:20|773.6|771.2|775.34|772.94|775.34|772.94|773.6|771.2|0
1652202270000|2022-05-10 17:04:30|776.58|774.18|777.58|775.18|777.58|775.18|775.84|773.44|0
1652202280000|2022-05-10 17:04:40|777.83|775.43|776.83|774.43|778.57|776.17|776.83|774.43|0
1652202290000|2022-05-10 17:04:50|776.71|774.31|775.34|772.94|776.71|774.31|775.09|772.69|0
1652202300000|2022-05-10 17:05:00|775.09|772.69|772.36|769.96|775.09|772.69|772.36|769.96|0
1652202310000|2022-05-10 17:05:10|770.5|768.1|769.63|767.23|770.62|768.22|769.63|767.23|0
1652202320000|2022-05-10 17:05:20|769.01|766.61|769.01|766.61|769.63|767.23|769.01|766.61|0
1652202330000|2022-05-10 17:05:30|769.38|766.98|770.5|768.1|770.5|768.1|769.38|766.98|0
1652202340000|2022-05-10 17:05:40|770.87|768.47|767.89|765.49|770.87|768.47|767.89|765.49|0
1652202350000|2022-05-10 17:05:50|768.02|765.62|767.64|765.24|768.63|766.23|766.89|764.49|0
1652202360000|2022-05-10 17:06:00|768.38|765.98|770.87|768.47|770.87|768.47|768.38|765.98|0
1652202370000|2022-05-10 17:06:10|769.63|767.23|770.12|767.72|770.12|767.72|769.63|767.23|0
1652202380000|2022-05-10 17:06:20|771.12|768.72|772.36|769.96|772.61|770.21|771.12|768.72|0
1652202390000|2022-05-10 17:06:30|773.85|771.45|770.87|768.47|774.1|771.7|770.87|768.47|0
1652202400000|2022-05-10 17:06:40|770.12|767.72|770.37|767.97|770.62|768.22|770.12|767.72|0
1652202410000|2022-05-10 17:06:50|769.63|767.23|771.61|769.21|771.61|769.21|769.63|767.23|0
1652202420000|2022-05-10 17:07:00|769.13|766.73|769.63|767.23|770.25|767.85|769.13|766.73|0
1652202430000|2022-05-10 17:07:10|769.38|766.98|769.63|767.23|769.63|767.23|768.63|766.23|0
1652202440000|2022-05-10 17:07:20|768.63|766.23|768.14|765.74|768.63|766.23|768.14|765.74|0
1652202450000|2022-05-10 17:07:30|767.89|765.49|767.84|765.44|768.14|765.74|767.84|765.44|0
1652202460000|2022-05-10 17:07:40|767.59|765.19|769.58|767.18|769.58|767.18|767.59|765.19|0
1652202470000|2022-05-10 17:07:50|768.59|766.19|769.33|766.93|769.46|767.06|768.59|766.19|0
1652202480000|2022-05-10 17:08:00|770.83|768.43|770.58|768.18|770.83|768.43|770.58|768.18|0
1652202490000|2022-05-10 17:08:10|769.58|767.18|769.83|767.43|770.08|767.68|769.58|767.18|0
1652202500000|2022-05-10 17:08:20|770.33|767.93|771.57|769.17|771.57|769.17|770.33|767.93|0
1652202510000|2022-05-10 17:08:30|770.83|768.43|772.32|769.92|772.81|770.41|770.83|768.43|0
1652202520000|2022-05-10 17:08:40|771.95|769.55|771.82|769.42|772.07|769.67|771.82|769.42|0
1652202530000|2022-05-10 17:08:50|771.57|769.17|770.08|767.68|771.57|769.17|769.83|767.43|0
1652202540000|2022-05-10 17:09:00|769.33|766.93|769.33|766.93|769.33|766.93|769.33|766.93|0
1652202550000|2022-05-10 17:09:10|769.71|767.31|770.08|767.68|770.08|767.68|769.71|767.31|0
1652202560000|2022-05-10 17:09:20|771.07|768.67|770.95|768.55|771.07|768.67|770.83|768.43|0
1652202570000|2022-05-10 17:09:30|771.07|768.67|769.83|767.43|771.07|768.67|769.83|767.43|0
1652202580000|2022-05-10 17:09:40|769.09|766.69|769.58|767.18|769.58|767.18|768.34|765.94|0
1652202590000|2022-05-10 17:09:50|768.84|766.44|767.59|765.19|768.97|766.57|767.59|765.19|0
1652202600000|2022-05-10 17:10:00|770.58|768.18|773.31|770.91|773.31|770.91|770.08|767.68|0
1652202610000|2022-05-10 17:10:10|772.32|769.92|773.56|771.16|773.56|771.16|772.32|769.92|0
1652202620000|2022-05-10 17:10:20|772.56|770.16|772.32|769.92|773.06|770.66|772.32|769.92|0
1652202630000|2022-05-10 17:10:30|773.56|771.16|772.69|770.29|773.56|771.16|772.69|770.29|0
1652202640000|2022-05-10 17:10:40|773.31|770.91|774.8|772.4|774.8|772.4|773.31|770.91|0
1652202650000|2022-05-10 17:10:50|774.55|772.15|775.05|772.65|775.05|772.65|774.55|772.15|0
1652202660000|2022-05-10 17:11:00|774.8|772.4|775.93|773.53|777.54|775.14|774.8|772.4|0
1652202670000|2022-05-10 17:11:10|775.8|773.4|776.29|773.89|776.29|773.89|775.8|773.4|0
1652202680000|2022-05-10 17:11:20|775.8|773.4|775.43|773.03|777.04|774.64|775.43|773.03|0
1652202690000|2022-05-10 17:11:30|775.05|772.65|776.05|773.65|776.05|773.65|774.93|772.53|0
1652202700000|2022-05-10 17:11:40|775.8|773.4|776.29|773.89|776.29|773.89|775.8|773.4|0
1652202710000|2022-05-10 17:11:50|775.8|773.4|775.8|773.4|775.8|773.4|775.55|773.15|0
1652202720000|2022-05-10 17:12:00|777.17|774.77|776.54|774.14|777.17|774.77|776.05|773.65|0
1652202730000|2022-05-10 17:12:10|777.04|774.64|777.04|774.64|777.04|774.64|776.54|774.14|0
1652202740000|2022-05-10 17:12:20|777.29|774.89|778.03|775.63|778.03|775.63|777.29|774.89|0
1652202750000|2022-05-10 17:12:30|777.79|775.39|777.79|775.39|777.79|775.39|777.29|774.89|0
1652202760000|2022-05-10 17:12:40|778.53|776.13|778.53|776.13|778.53|776.13|778.03|775.63|0
1652202770000|2022-05-10 17:12:50|778.28|775.88|777.04|774.64|778.28|775.88|777.04|774.64|0
1652202780000|2022-05-10 17:13:00|776.54|774.14|777.67|775.27|778.03|775.63|776.54|774.14|0
1652202790000|2022-05-10 17:13:10|777.54|775.14|776.54|774.14|777.79|775.39|776.54|774.14|0
1652202800000|2022-05-10 17:13:20|775.55|773.15|775.3|772.9|776.79|774.39|775.3|772.9|0
1652202810000|2022-05-10 17:13:30|776.05|773.65|777.54|775.14|777.54|775.14|776.05|773.65|0
1652202820000|2022-05-10 17:13:40|776.79|774.39|777.29|774.89|777.29|774.89|776.29|773.89|0
1652202830000|2022-05-10 17:13:50|777.67|775.27|779.28|776.88|779.28|776.88|777.67|775.27|0
1652202840000|2022-05-10 17:14:00|778.78|776.38|780.52|778.12|780.52|778.12|778.78|776.38|0
1652202850000|2022-05-10 17:14:10|780.02|777.62|779.77|777.37|780.02|777.62|779.77|777.37|0
1652202860000|2022-05-10 17:14:20|779.53|777.13|778.53|776.13|779.53|777.13|778.53|776.13|0
1652202870000|2022-05-10 17:14:30|776.54|774.14|777.04|774.64|777.04|774.64|776.05|773.65|0
1652202880000|2022-05-10 17:14:40|774.55|772.15|776.42|774.02|776.42|774.02|774.55|772.15|0
1652202890000|2022-05-10 17:14:50|776.79|774.39|774.8|772.4|776.79|774.39|774.8|772.4|0
1652202900000|2022-05-10 17:15:00|775.3|772.9|776.79|774.39|776.79|774.39|775.3|772.9|0
1652202910000|2022-05-10 17:15:10|776.54|774.14|776.42|774.02|776.54|774.14|776.42|774.02|0
1652202920000|2022-05-10 17:15:20|777.67|775.27|781.52|779.12|781.52|779.12|777.67|775.27|0
1652202930000|2022-05-10 17:15:30|781.4|779|783.75|781.35|783.75|781.35|781.4|779|0
1652202940000|2022-05-10 17:15:40|781.76|779.36|779.03|776.63|781.76|779.36|779.03|776.63|0
1652202950000|2022-05-10 17:15:50|778.78|776.38|779.53|777.13|779.53|777.13|777.79|775.39|0
1652202960000|2022-05-10 17:16:00|779.03|776.63|777.54|775.14|779.53|777.13|777.54|775.14|0
1652202970000|2022-05-10 17:16:10|774.06|771.66|774.06|771.66|774.06|771.66|774.06|771.66|0
1652202980000|2022-05-10 17:16:20|773.06|770.66|773.19|770.79|773.19|770.79|772.56|770.16|0
1652202990000|2022-05-10 17:16:30|773.56|771.16|774.68|772.28|774.68|772.28|772.81|770.41|0
1652203000000|2022-05-10 17:16:40|774.55|772.15|773.94|771.54|775.05|772.65|773.94|771.54|0
1652203010000|2022-05-10 17:16:50|774.3|771.9|776.54|774.14|776.54|774.14|774.3|771.9|0
1652203020000|2022-05-10 17:17:00|776.04|773.64|781.02|778.62|782.01|779.61|776.04|773.64|0
1652203030000|2022-05-10 17:17:10|781.27|778.87|780.77|778.37|781.27|778.87|780.65|778.25|0
1652203040000|2022-05-10 17:17:20|781.4|779|782.01|779.61|783.01|780.61|781.4|779|0
1652203050000|2022-05-10 17:17:30|782.76|780.36|781.27|778.87|782.76|780.36|781.27|778.87|0
1652203060000|2022-05-10 17:17:40|781.76|779.36|783.51|781.11|783.51|781.11|781.76|779.36|0
1652203070000|2022-05-10 17:17:50|782.76|780.36|782.64|780.24|782.76|780.36|782.01|779.61|0
1652203080000|2022-05-10 17:18:00|782.39|779.99|781.52|779.12|782.39|779.99|781.52|779.12|0
1652203090000|2022-05-10 17:18:10|778.53|776.13|780.27|777.87|780.27|777.87|778.53|776.13|0
1652203100000|2022-05-10 17:18:20|779.77|777.37|781.02|778.62|781.52|779.12|779.77|777.37|0
1652203110000|2022-05-10 17:18:30|780.77|778.37|779.28|776.88|780.77|778.37|779.28|776.88|0
1652203120000|2022-05-10 17:18:40|779.53|777.13|779.28|776.88|779.9|777.5|778.28|775.88|0
1652203130000|2022-05-10 17:18:50|778.78|776.38|780.02|777.62|780.02|777.62|778.78|776.38|0
1652203140000|2022-05-10 17:19:00|780.27|777.87|780.27|777.87|780.77|778.37|780.27|777.87|0
1652203150000|2022-05-10 17:19:10|781.02|778.62|782.76|780.36|782.76|780.36|781.02|778.62|0
1652203160000|2022-05-10 17:19:20|783.01|780.61|783.26|780.86|783.26|780.86|782.51|780.11|0
1652203170000|2022-05-10 17:19:30|782.76|780.36|781.52|779.12|782.76|780.36|781.52|779.12|0
1652203180000|2022-05-10 17:19:40|780.52|778.12|781.52|779.12|782.26|779.86|780.52|778.12|0
1652203190000|2022-05-10 17:19:50|781.76|779.36|780.52|778.12|781.76|779.36|780.52|778.12|0
1652203200000|2022-05-10 17:20:00|776.54|774.14|779.28|776.88|779.28|776.88|776.54|774.14|0
1652203210000|2022-05-10 17:20:10|778.78|776.38|777.79|775.39|779.28|776.88|777.79|775.39|0
1652203220000|2022-05-10 17:20:20|777.29|774.89|778.28|775.88|778.28|775.88|777.04|774.64|0
1652203230000|2022-05-10 17:20:30|778.53|776.13|782.01|779.61|782.01|779.61|778.53|776.13|0
1652203240000|2022-05-10 17:20:40|781.76|779.36|782.51|780.11|782.51|780.11|781.52|779.12|0
1652203250000|2022-05-10 17:20:50|781.52|779.12|783.01|780.61|783.01|780.61|781.15|778.75|0
1652203260000|2022-05-10 17:21:00|783.14|780.74|783.5|781.1|783.5|781.1|783.14|780.74|0
1652203270000|2022-05-10 17:21:10|783.26|780.86|781.76|779.36|783.26|780.86|781.76|779.36|0
1652203280000|2022-05-10 17:21:20|782.26|779.86|780.02|777.62|782.26|779.86|780.02|777.62|0
1652203290000|2022-05-10 17:21:30|779.28|776.88|779.28|776.88|779.28|776.88|779.16|776.76|0
1652203300000|2022-05-10 17:21:40|778.66|776.26|778.16|775.76|778.66|776.26|777.79|775.39|0
1652203310000|2022-05-10 17:21:50|777.54|775.14|778.03|775.63|778.03|775.63|777.29|774.89|0
1652203320000|2022-05-10 17:22:00|777.04|774.64|778.03|775.63|778.03|775.63|776.29|773.89|0
1652203330000|2022-05-10 17:22:10|778.53|776.13|778.28|775.88|778.53|776.13|777.67|775.27|0
1652203340000|2022-05-10 17:22:20|778.03|775.63|777.17|774.77|778.03|775.63|777.04|774.64|0
1652203350000|2022-05-10 17:22:30|775.8|773.4|776.54|774.14|776.54|774.14|775.8|773.4|0
1652203360000|2022-05-10 17:22:40|777.04|774.64|779.41|777.01|779.41|777.01|777.04|774.64|0
1652203370000|2022-05-10 17:22:50|779.28|776.88|780.77|778.37|781.02|778.62|779.28|776.88|0
1652203380000|2022-05-10 17:23:00|782.26|779.86|781.76|779.36|782.26|779.86|780.02|777.62|0
1652203390000|2022-05-10 17:23:10|781.52|779.12|782.01|779.61|782.01|779.61|781.27|778.87|0
1652203400000|2022-05-10 17:23:20|781.27|778.87|781.27|778.87|781.76|779.36|781.27|778.87|0
1652203410000|2022-05-10 17:23:30|781.76|779.36|779.77|777.37|781.76|779.36|779.77|777.37|0
1652203420000|2022-05-10 17:23:40|780.02|777.62|779.9|777.5|780.02|777.62|779.28|776.88|0
1652203430000|2022-05-10 17:23:50|781.76|779.36|784.88|782.48|784.88|782.48|781.76|779.36|0
1652203440000|2022-05-10 17:24:00|785.13|782.73|784.75|782.35|785.62|783.22|784.75|782.35|0
1652203450000|2022-05-10 17:24:10|785.25|782.85|784.5|782.1|785.25|782.85|784.5|782.1|0
1652203460000|2022-05-10 17:24:20|784.75|782.35|781.02|778.62|784.75|782.35|781.02|778.62|0
1652203470000|2022-05-10 17:24:30|781.52|779.12|781.27|778.87|781.52|779.12|780.02|777.62|0
1652203480000|2022-05-10 17:24:40|781.15|778.75|780.52|778.12|781.27|778.87|780.4|778|0
1652203490000|2022-05-10 17:24:50|779.53|777.13|779.53|777.13|781.27|778.87|779.53|777.13|0
1652203500000|2022-05-10 17:25:00|778.78|776.38|775.68|773.28|778.78|776.38|775.05|772.65|0
1652203510000|2022-05-10 17:25:10|775.3|772.9|775.68|773.28|776.54|774.14|775.3|772.9|0
1652203520000|2022-05-10 17:25:20|775.8|773.4|774.93|772.53|775.8|773.4|774.8|772.4|0
1652203530000|2022-05-10 17:25:30|775.3|772.9|773.44|771.04|776.04|773.64|773.44|771.04|0
1652203540000|2022-05-10 17:25:40|773.56|771.16|772.81|770.41|774.55|772.15|772.81|770.41|0
1652203550000|2022-05-10 17:25:50|773.44|771.04|773.69|771.29|774.19|771.79|773.44|771.04|0
1652203560000|2022-05-10 17:26:00|773.31|770.91|774.93|772.53|774.93|772.53|773.31|770.91|0
1652203570000|2022-05-10 17:26:10|775.3|772.9|776.79|774.39|777.04|774.64|775.3|772.9|0
1652203580000|2022-05-10 17:26:20|776.04|773.64|775.8|773.4|776.42|774.02|775.8|773.4|0
1652203590000|2022-05-10 17:26:30|774.43|772.03|775.8|773.4|776.29|773.89|774.43|772.03|0
1652203600000|2022-05-10 17:26:40|775.55|773.15|774.8|772.4|775.55|773.15|774.55|772.15|0
1652203610000|2022-05-10 17:26:50|774.06|771.66|773.06|770.66|774.06|771.66|772.44|770.04|0
1652203620000|2022-05-10 17:27:00|772.32|769.92|771.32|768.92|772.56|770.16|770.82|768.42|0
1652203630000|2022-05-10 17:27:10|770.82|768.42|772.69|770.29|772.69|770.29|770.82|768.42|0
1652203640000|2022-05-10 17:27:20|773.56|771.16|774.06|771.66|774.3|771.9|773.56|771.16|0
1652203650000|2022-05-10 17:27:30|773.19|770.79|772.32|769.92|773.31|770.91|772.32|769.92|0
1652203660000|2022-05-10 17:27:40|772.07|769.67|770.95|768.55|772.07|769.67|770.95|768.55|0
1652203670000|2022-05-10 17:27:50|771.32|768.92|771.07|768.67|771.45|769.05|770.82|768.42|0
1652203680000|2022-05-10 17:28:00|772.56|770.16|774.55|772.15|774.55|772.15|772.56|770.16|0
1652203690000|2022-05-10 17:28:10|773.81|771.41|771.2|768.8|774.06|771.66|771.2|768.8|0
1652203700000|2022-05-10 17:28:20|771.82|769.42|771.07|768.67|772.56|770.16|771.07|768.67|0
1652203710000|2022-05-10 17:28:30|770.33|767.93|770.08|767.68|770.82|768.42|770.08|767.68|0
1652203720000|2022-05-10 17:28:40|769.83|767.43|767.84|765.44|769.83|767.43|767.84|765.44|0
1652203730000|2022-05-10 17:28:50|768.34|765.94|766.73|764.33|768.34|765.94|766.73|764.33|0
1652203740000|2022-05-10 17:29:00|765.98|763.58|764.12|761.72|765.98|763.58|764.12|761.72|0
1652203750000|2022-05-10 17:29:10|764.49|762.09|766.35|763.95|766.35|763.95|764.36|761.96|0
1652203760000|2022-05-10 17:29:20|765.73|763.33|763.62|761.22|765.73|763.33|763.37|760.97|0
1652203770000|2022-05-10 17:29:30|763.5|761.1|763.25|760.85|763.87|761.47|763.25|760.85|0
1652203780000|2022-05-10 17:29:40|763.87|761.47|763.5|761.1|763.87|761.47|763.12|760.72|0
1652203790000|2022-05-10 17:29:50|763.12|760.72|762.13|759.73|763.12|760.72|761.88|759.48|0
1652203800000|2022-05-10 17:30:00|759.28|756.88|760.64|758.24|760.64|758.24|759.28|756.88|0
1652203810000|2022-05-10 17:30:10|760.14|757.74|758.15|755.75|760.14|757.74|758.15|755.75|0
1652203820000|2022-05-10 17:30:20|758.28|755.88|758.15|755.75|758.28|755.88|757.66|755.26|0
1652203830000|2022-05-10 17:30:30|758.4|756|757.41|755.01|758.4|756|756.42|754.02|0
1652203840000|2022-05-10 17:30:40|758.4|756|758.65|756.25|758.65|756.25|757.66|755.26|0
1652203850000|2022-05-10 17:30:50|758.4|756|758.83|756.43|758.83|756.43|758.18|755.78|0
1652203860000|2022-05-10 17:31:00|757.84|755.44|759.96|757.56|760.08|757.68|757.84|755.44|0
1652203870000|2022-05-10 17:31:10|759.08|756.68|760.29|757.89|760.29|757.89|759.08|756.68|0
1652203880000|2022-05-10 17:31:20|759.55|757.15|758.8|756.4|759.55|757.15|758.55|756.15|0
1652203890000|2022-05-10 17:31:30|759.3|756.9|758.31|755.91|760.17|757.77|758.31|755.91|0
1652203900000|2022-05-10 17:31:40|758.55|756.15|758.19|755.79|759.05|756.65|758.19|755.79|0
1652203910000|2022-05-10 17:31:50|757.94|755.54|759.05|756.65|759.05|756.65|757.44|755.04|0
1652203920000|2022-05-10 17:32:00|757.06|754.66|756.81|754.41|757.06|754.66|756.81|754.41|0
1652203930000|2022-05-10 17:32:10|758.55|756.15|757.06|754.66|758.55|756.15|757.06|754.66|0
1652203940000|2022-05-10 17:32:20|756.07|753.67|756.45|754.05|756.45|754.05|756.07|753.67|0
1652203950000|2022-05-10 17:32:30|755.57|753.17|755.57|753.17|756.07|753.67|755.57|753.17|0
1652203960000|2022-05-10 17:32:40|755.82|753.42|754.83|752.43|755.82|753.42|754.83|752.43|0
1652203970000|2022-05-10 17:32:50|755.2|752.8|754.58|752.18|755.2|752.8|754.58|752.18|0
1652203980000|2022-05-10 17:33:00|754.83|752.43|753.83|751.43|754.83|752.43|753.83|751.43|0
1652203990000|2022-05-10 17:33:10|753.58|751.18|753.09|750.69|753.58|751.18|753.09|750.69|0
1652204000000|2022-05-10 17:33:20|752.84|750.44|754.08|751.68|754.08|751.68|752.84|750.44|0
1652204010000|2022-05-10 17:33:30|754.33|751.93|753.33|750.93|754.33|751.93|753.33|750.93|0
1652204020000|2022-05-10 17:33:40|753.22|750.82|753.83|751.43|753.96|751.56|753.22|750.82|0
1652204030000|2022-05-10 17:33:50|754.08|751.68|756.07|753.67|756.07|753.67|754.08|751.68|0
1652204040000|2022-05-10 17:34:00|755.57|753.17|755.07|752.67|755.57|753.17|755.07|752.67|0
1652204050000|2022-05-10 17:34:10|754.08|751.68|754.08|751.68|754.33|751.93|753.83|751.43|0
1652204060000|2022-05-10 17:34:20|753.83|751.43|753.09|750.69|753.83|751.43|752.59|750.19|0
1652204070000|2022-05-10 17:34:30|752.59|750.19|753.83|751.43|753.83|751.43|752.59|750.19|0
1652204080000|2022-05-10 17:34:40|753.33|750.93|752.47|750.07|753.33|750.93|752.47|750.07|0
1652204090000|2022-05-10 17:34:50|752.34|749.94|752.59|750.19|752.84|750.44|752.34|749.94|0
1652204100000|2022-05-10 17:35:00|752.34|749.94|747.75|745.35|752.34|749.94|747.75|745.35|0
1652204110000|2022-05-10 17:35:10|747.62|745.22|747.12|744.72|748.25|745.85|747.12|744.72|0
1652204120000|2022-05-10 17:35:20|748|745.6|745.51|743.11|748|745.6|745.51|743.11|0
1652204130000|2022-05-10 17:35:30|743.15|740.75|744.89|742.49|745.02|742.62|743.15|740.75|0
1652204140000|2022-05-10 17:35:40|744.64|742.24|744.14|741.74|744.64|742.24|744.14|741.74|0
1652204150000|2022-05-10 17:35:50|743.65|741.25|744.89|742.49|745.14|742.74|743.65|741.25|0
1652204160000|2022-05-10 17:36:00|743.9|741.5|743.4|741|743.9|741.5|742.41|740.01|0
1652204170000|2022-05-10 17:36:10|742.9|740.5|743.65|741.25|743.65|741.25|742.65|740.25|0
1652204180000|2022-05-10 17:36:20|742.65|740.25|742.16|739.76|742.65|740.25|741.91|739.51|0
1652204190000|2022-05-10 17:36:30|741.91|739.51|741.66|739.26|741.91|739.51|741.66|739.26|0
1652204200000|2022-05-10 17:36:40|742.16|739.76|742.9|740.5|742.9|740.5|742.16|739.76|0
1652204210000|2022-05-10 17:36:50|742.65|740.25|744.64|742.24|744.64|742.24|742.65|740.25|0
1652204220000|2022-05-10 17:37:00|743.89|741.49|744.39|741.99|744.64|742.24|743.89|741.49|0
1652204230000|2022-05-10 17:37:10|745.14|742.74|743.89|741.49|745.14|742.74|743.89|741.49|0
1652204240000|2022-05-10 17:37:20|744.14|741.74|743.65|741.25|744.14|741.74|743.65|741.25|0
1652204250000|2022-05-10 17:37:30|743.28|740.88|741.16|738.76|743.28|740.88|739.92|737.52|0
1652204260000|2022-05-10 17:37:40|740.55|738.15|741.66|739.26|741.66|739.26|740.42|738.02|0
1652204270000|2022-05-10 17:37:50|741.91|739.51|742.9|740.5|742.9|740.5|741.91|739.51|0
1652204280000|2022-05-10 17:38:00|742.65|740.25|743.65|741.25|743.65|741.25|742.65|740.25|0
1652204290000|2022-05-10 17:38:10|743.4|741|742.4|740|743.4|741|741.66|739.26|0
1652204300000|2022-05-10 17:38:20|743.4|741|742.4|740|743.4|741|742.29|739.89|0
1652204310000|2022-05-10 17:38:30|742.65|740.25|740.92|738.52|742.65|740.25|740.92|738.52|0
1652204320000|2022-05-10 17:38:40|741.16|738.76|742.65|740.25|742.65|740.25|741.16|738.76|0
1652204330000|2022-05-10 17:38:50|741.66|739.26|741.66|739.26|742.4|740|740.67|738.27|0
1652204340000|2022-05-10 17:39:00|741.91|739.51|742.9|740.5|742.9|740.5|741.91|739.51|0
1652204350000|2022-05-10 17:39:10|743.4|741|743.15|740.75|743.4|741|742.16|739.76|0
1652204360000|2022-05-10 17:39:20|742.9|740.5|741.66|739.26|742.9|740.5|741.66|739.26|0
1652204370000|2022-05-10 17:39:30|741.91|739.51|743.03|740.63|743.03|740.63|741.91|739.51|0
1652204380000|2022-05-10 17:39:40|742.65|740.25|743.28|740.88|743.28|740.88|742.65|740.25|0
1652204390000|2022-05-10 17:39:50|743.4|741|741.41|739.01|743.4|741|741.41|739.01|0
1652204400000|2022-05-10 17:40:00|741.04|738.64|740.67|738.27|741.04|738.64|740.67|738.27|0
1652204410000|2022-05-10 17:40:10|740.92|738.52|739.92|737.52|740.92|738.52|739.92|737.52|0
1652204420000|2022-05-10 17:40:20|738.68|736.28|738.18|735.78|738.68|736.28|738.18|735.78|0
1652204430000|2022-05-10 17:40:30|736.69|734.29|735.95|733.55|736.94|734.54|735.95|733.55|0
1652204440000|2022-05-10 17:40:40|735.7|733.3|735.45|733.05|736.45|734.05|735.45|733.05|0
1652204450000|2022-05-10 17:40:50|736.45|734.05|734.96|732.56|736.45|734.05|734.96|732.56|0
1652204460000|2022-05-10 17:41:00|734.34|731.94|735.21|732.81|735.7|733.3|734.34|731.94|0
1652204470000|2022-05-10 17:41:10|734.96|732.56|735.45|733.05|735.45|733.05|734.21|731.81|0
1652204480000|2022-05-10 17:41:20|735.21|732.81|735.95|733.55|735.95|733.55|734.96|732.56|0
1652204490000|2022-05-10 17:41:30|735.21|732.81|734.09|731.69|735.21|732.81|733.96|731.56|0
1652204500000|2022-05-10 17:41:40|733.96|731.56|732.72|730.32|733.96|731.56|732.72|730.32|0
1652204510000|2022-05-10 17:41:50|732.23|729.83|731.73|729.33|732.36|729.96|731.73|729.33|0
1652204520000|2022-05-10 17:42:00|732.23|729.83|731.24|728.84|732.23|729.83|730.12|727.72|0
1652204530000|2022-05-10 17:42:10|731.12|728.72|730.99|728.59|731.12|728.72|730.74|728.34|0
1652204540000|2022-05-10 17:42:20|731.98|729.58|734.09|731.69|734.09|731.69|731.98|729.58|0
1652204550000|2022-05-10 17:42:30|733.6|731.2|731.48|729.08|733.6|731.2|731.48|729.08|0
1652204560000|2022-05-10 17:42:40|731.98|729.58|732.23|729.83|732.72|730.32|731.98|729.58|0
1652204570000|2022-05-10 17:42:50|731.73|729.33|730.49|728.09|731.73|729.33|729.99|727.59|0
1652204580000|2022-05-10 17:43:00|731.73|729.33|730.24|727.84|731.73|729.33|730.24|727.84|0
1652204590000|2022-05-10 17:43:10|730.87|728.47|729.99|727.59|730.87|728.47|729.99|727.59|0
1652204600000|2022-05-10 17:43:20|729.5|727.1|729.38|726.98|729.5|727.1|729.38|726.98|0
1652204610000|2022-05-10 17:43:30|729.75|727.35|730.49|728.09|730.99|728.59|729.75|727.35|0
1652204620000|2022-05-10 17:43:40|731.73|729.33|731.73|729.33|732.48|730.08|731.73|729.33|0
1652204630000|2022-05-10 17:43:50|731.48|729.08|730.49|728.09|731.48|729.08|730.49|728.09|0
1652204640000|2022-05-10 17:44:00|730.74|728.34|732.23|729.83|732.23|729.83|730.74|728.34|0
1652204650000|2022-05-10 17:44:10|731.98|729.58|733.96|731.56|734.71|732.31|731.73|729.33|0
1652204660000|2022-05-10 17:44:20|733.47|731.07|734.46|732.06|734.71|732.31|733.47|731.07|0
1652204670000|2022-05-10 17:44:30|734.71|732.31|735.62|733.22|735.62|733.22|734.71|732.31|0
1652204680000|2022-05-10 17:44:40|735.12|732.72|735|732.6|735.12|732.72|734.87|732.47|0
1652204690000|2022-05-10 17:44:50|733.88|731.48|734.13|731.73|734.62|732.22|733.88|731.48|0
1652204700000|2022-05-10 17:45:00|733.38|730.98|732.39|729.99|733.38|730.98|732.39|729.99|0
1652204710000|2022-05-10 17:45:10|731.39|728.99|732.39|729.99|732.64|730.24|731.39|728.99|0
1652204720000|2022-05-10 17:45:20|733.38|730.98|733.38|730.98|734.13|731.73|733.26|730.86|0
1652204730000|2022-05-10 17:45:30|732.64|730.24|731.89|729.49|732.88|730.48|731.89|729.49|0
1652204740000|2022-05-10 17:45:40|731.15|728.75|731.15|728.75|731.64|729.24|731.15|728.75|0
1652204750000|2022-05-10 17:45:50|732.39|729.99|732.52|730.12|733.38|730.98|732.39|729.99|0
1652204760000|2022-05-10 17:46:00|732.02|729.62|731.64|729.24|732.02|729.62|730.9|728.5|0
1652204770000|2022-05-10 17:46:10|730.65|728.25|730.65|728.25|730.9|728.5|730.65|728.25|0
1652204780000|2022-05-10 17:46:20|731.89|729.49|732.64|730.24|732.64|730.24|731.15|728.75|0
1652204790000|2022-05-10 17:46:30|731.64|729.24|732.14|729.74|732.14|729.74|731.15|728.75|0
1652204800000|2022-05-10 17:46:40|731.64|729.24|730.9|728.5|731.64|729.24|730.9|728.5|0
1652204810000|2022-05-10 17:46:50|731.15|728.75|730.9|728.5|731.39|728.99|730.9|728.5|0
1652204820000|2022-05-10 17:47:00|731.39|728.99|728.91|726.51|731.39|728.99|728.91|726.51|0
1652204830000|2022-05-10 17:47:10|729.16|726.76|727.42|725.02|729.41|727.01|727.42|725.02|0
1652204840000|2022-05-10 17:47:20|727.05|724.65|726.68|724.28|727.92|725.52|726.68|724.28|0
1652204850000|2022-05-10 17:47:30|726.18|723.78|725.44|723.04|726.18|723.78|724.44|722.04|0
1652204860000|2022-05-10 17:47:40|724.94|722.54|724.44|722.04|725.19|722.79|724.44|722.04|0
1652204870000|2022-05-10 17:47:50|723.45|721.05|724.44|722.04|724.44|722.04|723.45|721.05|0
1652204880000|2022-05-10 17:48:00|724.19|721.79|724.19|721.79|725.44|723.04|724.19|721.79|0
1652204890000|2022-05-10 17:48:10|725.19|722.79|725.68|723.28|725.68|723.28|724.69|722.29|0
1652204900000|2022-05-10 17:48:20|725.43|723.03|725.81|723.41|725.81|723.41|725.43|723.03|0
1652204910000|2022-05-10 17:48:30|726.43|724.03|728.66|726.26|728.66|726.26|726.43|724.03|0
1652204920000|2022-05-10 17:48:40|728.41|726.01|726.68|724.28|728.41|726.01|726.68|724.28|0
1652204930000|2022-05-10 17:48:50|727.17|724.77|725.68|723.28|727.17|724.77|725.68|723.28|0
1652204940000|2022-05-10 17:49:00|724.94|722.54|722.95|720.55|724.94|722.54|722.95|720.55|0
1652204950000|2022-05-10 17:49:10|722.34|719.94|722.95|720.55|722.95|720.55|722.34|719.94|0
1652204960000|2022-05-10 17:49:20|723.7|721.3|725.19|722.79|725.19|722.79|723.7|721.3|0
1652204970000|2022-05-10 17:49:30|724.69|722.29|724.19|721.79|724.69|722.29|723.95|721.55|0
1652204980000|2022-05-10 17:49:40|724.69|722.29|722.7|720.3|724.69|722.29|722.7|720.3|0
1652204990000|2022-05-10 17:49:50|723.45|721.05|722.7|720.3|723.45|721.05|722.7|720.3|0
1652205000000|2022-05-10 17:50:00|722.95|720.55|724.19|721.79|724.19|721.79|722.46|720.06|0
1652205010000|2022-05-10 17:50:10|723.95|721.55|723.45|721.05|723.95|721.55|722.59|720.19|0
1652205020000|2022-05-10 17:50:20|723.7|721.3|723.95|721.55|724.19|721.79|723.7|721.3|0
1652205030000|2022-05-10 17:50:30|723.45|721.05|723.45|721.05|723.95|721.55|723.45|721.05|0
1652205040000|2022-05-10 17:50:40|723.83|721.43|722.7|720.3|723.83|721.43|722.7|720.3|0
1652205050000|2022-05-10 17:50:50|722.95|720.55|722.95|720.55|722.95|720.55|722.46|720.06|0
1652205060000|2022-05-10 17:51:00|723.2|720.8|721.46|719.06|723.2|720.8|721.46|719.06|0
1652205070000|2022-05-10 17:51:10|721.22|718.82|725.93|723.53|725.93|723.53|721.22|718.82|0
1652205080000|2022-05-10 17:51:20|724.19|721.79|725.68|723.28|725.68|723.28|724.19|721.79|0
1652205090000|2022-05-10 17:51:30|725.93|723.53|725.93|723.53|725.93|723.53|725.43|723.03|0
1652205100000|2022-05-10 17:51:40|727.42|725.02|728.41|726.01|728.41|726.01|727.42|725.02|0
1652205110000|2022-05-10 17:51:50|729.16|726.76|728.66|726.26|729.41|727.01|728.41|726.01|0
1652205120000|2022-05-10 17:52:00|728.91|726.51|728.91|726.51|729.66|727.26|728.91|726.51|0
1652205130000|2022-05-10 17:52:10|728.66|726.26|728.41|726.01|729.29|726.89|728.41|726.01|0
1652205140000|2022-05-10 17:52:20|728.66|726.26|729.29|726.89|729.29|726.89|728.05|725.65|0
1652205150000|2022-05-10 17:52:30|729.41|727.01|728.79|726.39|729.66|727.26|728.79|726.39|0
1652205160000|2022-05-10 17:52:40|729.41|727.01|729.04|726.64|729.41|727.01|729.04|726.64|0
1652205170000|2022-05-10 17:52:50|727.67|725.27|728.17|725.77|728.66|726.26|727.67|725.27|0
1652205180000|2022-05-10 17:53:00|727.42|725.02|725.81|723.41|727.42|725.02|725.81|723.41|0
1652205190000|2022-05-10 17:53:10|725.43|723.03|724.32|721.92|725.43|723.03|724.32|721.92|0
1652205200000|2022-05-10 17:53:20|722.7|720.3|724.94|722.54|724.94|722.54|722.7|720.3|0
1652205210000|2022-05-10 17:53:30|725.19|722.79|725.43|723.03|725.43|723.03|724.94|722.54|0
1652205220000|2022-05-10 17:53:40|725.19|722.79|725.93|723.53|725.93|723.53|723.95|721.55|0
1652205230000|2022-05-10 17:53:50|725.68|723.28|725.19|722.79|725.68|723.28|725.19|722.79|0
1652205240000|2022-05-10 17:54:00|724.19|721.79|722.95|720.55|724.94|722.54|722.95|720.55|0
1652205250000|2022-05-10 17:54:10|723.2|720.8|723.2|720.8|723.2|720.8|722.95|720.55|0
1652205260000|2022-05-10 17:54:20|722.95|720.55|724.94|722.54|724.94|722.54|722.46|720.06|0
1652205270000|2022-05-10 17:54:30|725.19|722.79|723.2|720.8|725.19|722.79|723.2|720.8|0
1652205280000|2022-05-10 17:54:40|724.44|722.04|723.95|721.55|724.69|722.29|723.95|721.55|0
1652205290000|2022-05-10 17:54:50|724.19|721.79|723.95|721.55|724.19|721.79|723.95|721.55|0
1652205300000|2022-05-10 17:55:00|722.46|720.06|722.95|720.55|723.33|720.93|722.46|720.06|0
1652205310000|2022-05-10 17:55:10|723.2|720.8|725.68|723.28|725.81|723.41|723.2|720.8|0
1652205320000|2022-05-10 17:55:20|725.43|723.03|724.94|722.54|725.93|723.53|724.94|722.54|0
1652205330000|2022-05-10 17:55:30|724.69|722.29|725.93|723.53|725.93|723.53|724.69|722.29|0
1652205340000|2022-05-10 17:55:40|726.18|723.78|724.94|722.54|726.18|723.78|724.94|722.54|0
1652205350000|2022-05-10 17:55:50|726.18|723.78|723.7|721.3|726.18|723.78|723.2|720.8|0
1652205360000|2022-05-10 17:56:00|724.69|722.29|723.95|721.55|724.69|722.29|723.95|721.55|0
1652205370000|2022-05-10 17:56:10|724.19|721.79|724.19|721.79|724.44|722.04|723.2|720.8|0
1652205380000|2022-05-10 17:56:20|725.19|722.79|722.95|720.55|725.19|722.79|722.7|720.3|0
1652205390000|2022-05-10 17:56:30|722.46|720.06|722.21|719.81|722.46|720.06|722.21|719.81|0
1652205400000|2022-05-10 17:56:40|721.71|719.31|719.73|717.33|721.71|719.31|719.73|717.33|0
1652205410000|2022-05-10 17:56:50|720.22|717.82|719.98|717.58|720.22|717.82|719.98|717.58|0
1652205420000|2022-05-10 17:57:00|719.73|717.33|721.59|719.19|721.59|719.19|719.73|717.33|0
1652205430000|2022-05-10 17:57:10|722.21|719.81|721.71|719.31|722.21|719.81|721.71|719.31|0
1652205440000|2022-05-10 17:57:20|720.97|718.57|719.98|717.58|720.97|718.57|719.98|717.58|0
1652205450000|2022-05-10 17:57:30|720.22|717.82|720.22|717.82|721.22|718.82|720.22|717.82|0
1652205460000|2022-05-10 17:57:40|720.72|718.32|720.85|718.45|721.1|718.7|720.72|718.32|0
1652205470000|2022-05-10 17:57:50|720.47|718.07|722.7|720.3|722.7|720.3|720.47|718.07|0
1652205480000|2022-05-10 17:58:00|722.46|720.06|721.46|719.06|722.95|720.55|721.46|719.06|0
1652205490000|2022-05-10 17:58:10|721.1|718.7|720.47|718.07|721.71|719.31|720.47|718.07|0
1652205500000|2022-05-10 17:58:20|720.22|717.82|720.47|718.07|720.97|718.57|720.22|717.82|0
1652205510000|2022-05-10 17:58:30|719.73|717.33|720.1|717.7|720.1|717.7|719.73|717.33|0
1652205520000|2022-05-10 17:58:40|719.73|717.33|719.97|717.57|719.97|717.57|719.23|716.83|0
1652205530000|2022-05-10 17:58:50|719.48|717.08|718.73|716.33|719.48|717.08|718.73|716.33|0
1652205540000|2022-05-10 17:59:00|718.24|715.84|719.23|716.83|719.23|716.83|718.24|715.84|0
1652205550000|2022-05-10 17:59:10|719.48|717.08|719.48|717.08|719.73|717.33|719.23|716.83|0
1652205560000|2022-05-10 17:59:20|718.62|716.22|718.24|715.84|718.73|716.33|718.24|715.84|0
1652205570000|2022-05-10 17:59:30|717.99|715.59|717.49|715.09|717.99|715.59|717.49|715.09|0
1652205580000|2022-05-10 17:59:40|717.74|715.34|716.5|714.1|717.74|715.34|716.5|714.1|0
1652205590000|2022-05-10 17:59:50|716.25|713.85|717.25|714.85|717.25|714.85|716.25|713.85|0
1652205600000|2022-05-10 18:00:00|716.5|714.1|717.74|715.34|717.74|715.34|716.01|713.61|0
1652205610000|2022-05-10 18:00:10|717.87|715.47|717.74|715.34|717.87|715.47|716.63|714.23|0
1652205620000|2022-05-10 18:00:20|718.98|716.58|720.22|717.82|720.22|717.82|718.98|716.58|0
1652205630000|2022-05-10 18:00:30|720.72|718.32|716.75|714.35|720.72|718.32|716.75|714.35|0
1652205640000|2022-05-10 18:00:40|716.5|714.1|717.74|715.34|717.74|715.34|716.5|714.1|0
1652205650000|2022-05-10 18:00:50|716.75|714.35|719.73|717.33|719.73|717.33|716.75|714.35|0
1652205660000|2022-05-10 18:01:00|719.11|716.71|720.97|718.57|721.96|719.56|719.11|716.71|0
1652205670000|2022-05-10 18:01:10|721.22|718.82|721.84|719.44|721.84|719.44|720.97|718.57|0
1652205680000|2022-05-10 18:01:20|721.22|718.82|722.7|720.3|722.7|720.3|720.97|718.57|0
1652205690000|2022-05-10 18:01:30|722.95|720.55|722.7|720.3|722.95|720.55|722.7|720.3|0
1652205700000|2022-05-10 18:01:40|722.34|719.94|722.21|719.81|722.46|720.06|722.21|719.81|0
1652205710000|2022-05-10 18:01:50|722.95|720.55|722.7|720.3|723.7|721.3|722.7|720.3|0
1652205720000|2022-05-10 18:02:00|722.21|719.81|721.71|719.31|722.21|719.81|721.59|719.19|0
1652205730000|2022-05-10 18:02:10|719.73|717.33|719.97|717.57|719.97|717.57|719.73|717.33|0
1652205740000|2022-05-10 18:02:20|720.72|718.32|721.1|718.7|721.46|719.06|720.72|718.32|0
1652205750000|2022-05-10 18:02:30|719.97|717.57|718.98|716.58|719.97|717.57|718.98|716.58|0
1652205760000|2022-05-10 18:02:40|719.23|716.83|717.49|715.09|719.23|716.83|717.49|715.09|0
1652205770000|2022-05-10 18:02:50|716.75|714.35|714.77|712.37|716.75|714.35|714.77|712.37|0
1652205780000|2022-05-10 18:03:00|715.76|713.36|716.01|713.61|716.25|713.85|715.76|713.36|0
1652205790000|2022-05-10 18:03:10|715.26|712.86|716.5|714.1|716.75|714.35|715.26|712.86|0
1652205800000|2022-05-10 18:03:20|717|714.6|718.73|716.33|718.73|716.33|717|714.6|0
1652205810000|2022-05-10 18:03:30|718.24|715.84|718.73|716.33|718.73|716.33|718.24|715.84|0
1652205820000|2022-05-10 18:03:40|718.24|715.84|717.99|715.59|718.24|715.84|717.99|715.59|0
1652205830000|2022-05-10 18:03:50|717.87|715.47|716.25|713.85|717.87|715.47|715.76|713.36|0
1652205840000|2022-05-10 18:04:00|715.76|713.36|716.75|714.35|716.75|714.35|715.64|713.24|0
1652205850000|2022-05-10 18:04:10|715.76|713.36|716.01|713.61|716.01|713.61|715.01|712.61|0
1652205860000|2022-05-10 18:04:20|717.25|714.85|717.99|715.59|718.49|716.09|717.25|714.85|0
1652205870000|2022-05-10 18:04:30|717.87|715.47|718.49|716.09|719.48|717.08|717.87|715.47|0
1652205880000|2022-05-10 18:04:40|717|714.6|717.99|715.59|718.49|716.09|717|714.6|0
1652205890000|2022-05-10 18:04:50|716.75|714.35|717.49|715.09|717.87|715.47|716.75|714.35|0
1652205900000|2022-05-10 18:05:00|716.5|714.1|716.25|713.85|716.75|714.35|716.25|713.85|0
1652205910000|2022-05-10 18:05:10|717.49|715.09|716.75|714.35|717.62|715.22|716.75|714.35|0
1652205920000|2022-05-10 18:05:20|716.5|714.1|717|714.6|717.49|715.09|716.5|714.1|0
1652205930000|2022-05-10 18:05:30|716.5|714.1|718.24|715.84|718.24|715.84|716.5|714.1|0
1652205940000|2022-05-10 18:05:40|718.86|716.46|720.72|718.32|720.72|718.32|718.86|716.46|0
1652205950000|2022-05-10 18:05:50|720.97|718.57|720.85|718.45|720.97|718.57|720.47|718.07|0
1652205960000|2022-05-10 18:06:00|720.47|718.07|720.56|718.16|720.56|718.16|720.1|717.7|0
1652205970000|2022-05-10 18:06:10|720.8|718.4|721.55|719.15|722.54|720.14|720.8|718.4|0
1652205980000|2022-05-10 18:06:20|722.17|719.77|723.28|720.88|723.28|720.88|722.17|719.77|0
1652205990000|2022-05-10 18:06:30|725.02|722.62|725.51|723.11|725.51|723.11|724.03|721.63|0
1652206000000|2022-05-10 18:06:40|725.4|723|726.75|724.35|727.25|724.85|725.4|723|0
1652206010000|2022-05-10 18:06:50|726.26|723.86|725.27|722.87|726.51|724.11|725.02|722.62|0
1652206020000|2022-05-10 18:07:00|724.52|722.12|725.02|722.62|726.01|723.61|724.52|722.12|0
1652206030000|2022-05-10 18:07:10|725.76|723.36|727|724.6|727.25|724.85|725.76|723.36|0
1652206040000|2022-05-10 18:07:20|727.25|724.85|728|725.6|728.24|725.84|727.25|724.85|0
1652206050000|2022-05-10 18:07:30|727.5|725.1|726.26|723.86|727.5|725.1|725.76|723.36|0
1652206060000|2022-05-10 18:07:40|725.89|723.49|725.27|722.87|725.89|723.49|725.02|722.62|0
1652206070000|2022-05-10 18:07:50|725.76|723.36|725.76|723.36|726.26|723.86|725.76|723.36|0
1652206080000|2022-05-10 18:08:00|726.51|724.11|727.25|724.85|727.75|725.35|726.51|724.11|0
1652206090000|2022-05-10 18:08:10|726.51|724.11|726.51|724.11|726.51|724.11|726.01|723.61|0
1652206100000|2022-05-10 18:08:20|726.75|724.35|724.77|722.37|726.75|724.35|724.52|722.12|0
1652206110000|2022-05-10 18:08:30|723.78|721.38|723.91|721.51|724.27|721.87|723.78|721.38|0
1652206120000|2022-05-10 18:08:40|724.27|721.87|723.53|721.13|724.65|722.25|723.53|721.13|0
1652206130000|2022-05-10 18:08:50|724.52|722.12|726.01|723.61|726.26|723.86|724.52|722.12|0
1652206140000|2022-05-10 18:09:00|725.64|723.24|725.89|723.49|725.89|723.49|725.51|723.11|0
1652206150000|2022-05-10 18:09:10|725.51|723.11|725.02|722.62|725.51|723.11|725.02|722.62|0
1652206160000|2022-05-10 18:09:20|724.03|721.63|723.53|721.13|724.27|721.87|723.53|721.13|0
1652206170000|2022-05-10 18:09:30|723.91|721.51|723.28|720.88|724.03|721.63|723.28|720.88|0
1652206180000|2022-05-10 18:09:40|723.53|721.13|725.27|722.87|725.27|722.87|723.53|721.13|0
1652206190000|2022-05-10 18:09:50|725.51|723.11|727.25|724.85|727.25|724.85|725.51|723.11|0
1652206200000|2022-05-10 18:10:00|727.75|725.35|725.76|723.36|727.75|725.35|725.76|723.36|0
1652206210000|2022-05-10 18:10:10|727|724.6|725.76|723.36|727.25|724.85|725.76|723.36|0
1652206220000|2022-05-10 18:10:20|727.25|724.85|727|724.6|727.75|725.35|727|724.6|0
1652206230000|2022-05-10 18:10:30|726.75|724.35|726.98|724.58|726.98|724.58|726.75|724.35|0
1652206240000|2022-05-10 18:10:40|726.61|724.21|727.97|725.57|727.97|725.57|726.61|724.21|0
1652206250000|2022-05-10 18:10:50|728.46|726.06|728.22|725.82|728.46|726.06|727.72|725.32|0
1652206260000|2022-05-10 18:11:00|729.95|727.55|729.46|727.06|729.95|727.55|729.46|727.06|0
1652206270000|2022-05-10 18:11:10|728.71|726.31|727.72|725.32|728.71|726.31|727.72|725.32|0
1652206280000|2022-05-10 18:11:20|728.46|726.06|728.71|726.31|728.71|726.31|727.97|725.57|0
1652206290000|2022-05-10 18:11:30|728.46|726.06|728.71|726.31|728.71|726.31|727.97|725.57|0
1652206300000|2022-05-10 18:11:40|728.46|726.06|729.21|726.81|729.21|726.81|728.46|726.06|0
1652206310000|2022-05-10 18:11:50|729.71|727.31|726.98|724.58|729.71|727.31|726.98|724.58|0
1652206320000|2022-05-10 18:12:00|728.22|725.82|726.48|724.08|728.22|725.82|726.48|724.08|0
1652206330000|2022-05-10 18:12:10|725.98|723.58|726.23|723.83|726.23|723.83|725.49|723.09|0
1652206340000|2022-05-10 18:12:20|726.48|724.08|726.36|723.96|726.48|724.08|726.23|723.83|0
1652206350000|2022-05-10 18:12:30|726.98|724.58|728.22|725.82|728.35|725.95|726.98|724.58|0
1652206360000|2022-05-10 18:12:40|726.98|724.58|726.48|724.08|726.98|724.58|726.48|724.08|0
1652206370000|2022-05-10 18:12:50|727.47|725.07|727.47|725.07|727.47|725.07|727.22|724.82|0
1652206380000|2022-05-10 18:13:00|728.35|725.95|727.72|725.32|728.35|725.95|727.22|724.82|0
1652206390000|2022-05-10 18:13:10|727.47|725.07|727.97|725.57|727.97|725.57|726.73|724.33|0
1652206400000|2022-05-10 18:13:20|727.72|725.32|727.97|725.57|727.97|725.57|727.47|725.07|0
1652206410000|2022-05-10 18:13:30|727.47|725.07|727.22|724.82|727.47|725.07|727.22|724.82|0
1652206420000|2022-05-10 18:13:40|726.98|724.58|724.74|722.34|726.98|724.58|724.74|722.34|0
1652206430000|2022-05-10 18:13:50|723.25|720.85|723.5|721.1|723.5|721.1|722.51|720.11|0
1652206440000|2022-05-10 18:14:00|719.53|717.13|721.02|718.62|721.02|718.62|719.53|717.13|0
1652206450000|2022-05-10 18:14:10|720.53|718.13|719.04|716.64|720.53|718.13|719.04|716.64|0
1652206460000|2022-05-10 18:14:20|718.79|716.39|718.29|715.89|718.79|716.39|718.29|715.89|0
1652206470000|2022-05-10 18:14:30|717.55|715.15|717.43|715.03|718.29|715.89|717.43|715.03|0
1652206480000|2022-05-10 18:14:40|716.69|714.29|717.05|714.65|717.05|714.65|716.31|713.91|0
1652206490000|2022-05-10 18:14:50|717.3|714.9|718.29|715.89|718.29|715.89|717.3|714.9|0
1652206500000|2022-05-10 18:15:00|719.04|716.64|719.04|716.64|719.29|716.89|718.54|716.14|0
1652206510000|2022-05-10 18:15:10|718.05|715.65|719.29|716.89|719.29|716.89|718.05|715.65|0
1652206520000|2022-05-10 18:15:20|719.04|716.64|723.25|720.85|723.25|720.85|719.04|716.64|0
1652206530000|2022-05-10 18:15:30|723.5|721.1|728.71|726.31|728.71|726.31|723.5|721.1|0
1652206540000|2022-05-10 18:15:40|728.96|726.56|728.96|726.56|729.59|727.19|728.96|726.56|0
1652206550000|2022-05-10 18:15:50|729.46|727.06|728.71|726.31|729.46|727.06|728.71|726.31|0
1652206560000|2022-05-10 18:16:00|728.22|725.82|732.44|730.04|733.18|730.78|728.22|725.82|0
1652206570000|2022-05-10 18:16:10|731.69|729.29|733.68|731.28|733.81|731.41|731.69|729.29|0
1652206580000|2022-05-10 18:16:20|736.41|734.01|738.15|735.75|738.15|735.75|736.16|733.76|0
1652206590000|2022-05-10 18:16:30|738.39|735.99|738.64|736.24|738.89|736.49|738.39|735.99|0
1652206600000|2022-05-10 18:16:40|737.4|735|739.39|736.99|739.39|736.99|737.4|735|0
1652206610000|2022-05-10 18:16:50|739.64|737.24|739.64|737.24|739.64|737.24|739.39|736.99|0
1652206620000|2022-05-10 18:17:00|738.27|735.87|740.38|737.98|740.38|737.98|738.27|735.87|0
1652206630000|2022-05-10 18:17:10|739.88|737.48|738.39|735.99|739.88|737.48|738.39|735.99|0
1652206640000|2022-05-10 18:17:20|737.9|735.5|737.9|735.5|737.9|735.5|737.9|735.5|0
1652206650000|2022-05-10 18:17:30|738.39|735.99|739.14|736.74|739.14|736.74|737.15|734.75|0
1652206660000|2022-05-10 18:17:40|739.64|737.24|739.88|737.48|740.88|738.48|739.64|737.24|0
1652206670000|2022-05-10 18:17:50|740.63|738.23|739.14|736.74|740.63|738.23|738.52|736.12|0
1652206680000|2022-05-10 18:18:00|737.9|735.5|737.65|735.25|737.9|735.5|736.41|734.01|0
1652206690000|2022-05-10 18:18:10|736.41|734.01|737.65|735.25|737.65|735.25|736.41|734.01|0
1652206700000|2022-05-10 18:18:20|736.9|734.5|737.15|734.75|737.4|735|736.9|734.5|0
1652206710000|2022-05-10 18:18:30|736.9|734.5|735.17|732.77|736.9|734.5|735.17|732.77|0
1652206720000|2022-05-10 18:18:40|734.67|732.27|731.69|729.29|734.67|732.27|730.45|728.05|0
1652206730000|2022-05-10 18:18:50|732.43|730.03|730.45|728.05|732.43|730.03|730.45|728.05|0
1652206740000|2022-05-10 18:19:00|728.22|725.82|726.48|724.08|728.71|726.31|726.48|724.08|0
1652206750000|2022-05-10 18:19:10|727.47|725.07|725.98|723.58|727.47|725.07|725.98|723.58|0
1652206760000|2022-05-10 18:19:20|726.98|724.58|729.21|726.81|729.21|726.81|726.98|724.58|0
1652206770000|2022-05-10 18:19:30|727.72|725.32|728.71|726.31|729.7|727.3|727.72|725.32|0
1652206780000|2022-05-10 18:19:40|728.22|725.82|729.21|726.81|729.21|726.81|727.97|725.57|0
1652206790000|2022-05-10 18:19:50|728.71|726.31|728.22|725.82|729.7|727.3|728.22|725.82|0
1652206800000|2022-05-10 18:20:00|727.72|725.32|730.2|727.8|730.2|727.8|727.72|725.32|0
1652206810000|2022-05-10 18:20:10|730.95|728.55|728.22|725.82|730.95|728.55|728.22|725.82|0
1652206820000|2022-05-10 18:20:20|729.21|726.81|728.71|726.31|729.21|726.81|728.71|726.31|0
1652206830000|2022-05-10 18:20:30|727.22|724.82|727.72|725.32|727.72|725.32|725.49|723.09|0
1652206840000|2022-05-10 18:20:40|727.97|725.57|729.7|727.3|729.7|727.3|727.97|725.57|0
1652206850000|2022-05-10 18:20:50|730.45|728.05|730.58|728.18|730.58|728.18|729.7|727.3|0
1652206860000|2022-05-10 18:21:00|730.2|727.8|729.7|727.3|730.95|728.55|728.96|726.56|0
1652206870000|2022-05-10 18:21:10|729.95|727.55|729.95|727.55|730.08|727.68|729.95|727.55|0
1652206880000|2022-05-10 18:21:20|730.7|728.3|728.46|726.06|730.7|728.3|728.46|726.06|0
1652206890000|2022-05-10 18:21:30|727.97|725.57|727.97|725.57|728.22|725.82|727.72|725.32|0
1652206900000|2022-05-10 18:21:40|726.73|724.33|727.6|725.2|727.72|725.32|726.73|724.33|0
1652206910000|2022-05-10 18:21:50|727.97|725.57|728.46|726.06|728.46|726.06|727.72|725.32|0
1652206920000|2022-05-10 18:22:00|727.22|724.82|725.98|723.58|727.22|724.82|725.98|723.58|0
1652206930000|2022-05-10 18:22:10|724.74|722.34|725.24|722.84|725.98|723.58|724.74|722.34|0
1652206940000|2022-05-10 18:22:20|725.73|723.33|725.37|722.97|725.73|723.33|724.87|722.47|0
1652206950000|2022-05-10 18:22:30|725.49|723.09|725.37|722.97|725.49|723.09|724.87|722.47|0
1652206960000|2022-05-10 18:22:40|725.24|722.84|727.47|725.07|727.47|725.07|725.24|722.84|0
1652206970000|2022-05-10 18:22:50|726.73|724.33|727.47|725.07|727.47|725.07|726.73|724.33|0
1652206980000|2022-05-10 18:23:00|726.97|724.57|728.22|725.82|728.22|725.82|726.97|724.57|0
1652206990000|2022-05-10 18:23:10|728.96|726.56|729.46|727.06|729.46|727.06|728.71|726.31|0
1652207000000|2022-05-10 18:23:20|728.96|726.56|729.7|727.3|730.2|727.8|728.96|726.56|0
1652207010000|2022-05-10 18:23:30|730.45|728.05|729.46|727.06|730.45|728.05|729.46|727.06|0
1652207020000|2022-05-10 18:23:40|729.59|727.19|731.44|729.04|731.44|729.04|729.59|727.19|0
1652207030000|2022-05-10 18:23:50|733.18|730.78|736.41|734.01|736.41|734.01|732.93|730.53|0
1652207040000|2022-05-10 18:24:00|735.41|733.01|736.66|734.26|737.15|734.75|735.41|733.01|0
1652207050000|2022-05-10 18:24:10|738.14|735.74|737.15|734.75|738.14|735.74|737.15|734.75|0
1652207060000|2022-05-10 18:24:20|736.41|734.01|736.41|734.01|736.66|734.26|735.05|732.65|0
1652207070000|2022-05-10 18:24:30|736.9|734.5|736.41|734.01|736.9|734.5|736.16|733.76|0
1652207080000|2022-05-10 18:24:40|735.41|733.01|735.79|733.39|736.66|734.26|735.41|733.01|0
1652207090000|2022-05-10 18:24:50|736.16|733.76|736.66|734.26|736.66|734.26|734.67|732.27|0
1652207100000|2022-05-10 18:25:00|736.41|734.01|738.89|736.49|738.89|736.49|736.41|734.01|0
1652207110000|2022-05-10 18:25:10|737.65|735.25|736.9|734.5|737.65|735.25|736.9|734.5|0
1652207120000|2022-05-10 18:25:20|737.4|735|737.28|734.88|738.14|735.74|737.28|734.88|0
1652207130000|2022-05-10 18:25:30|735.66|733.26|736.41|734.01|737.65|735.25|735.66|733.26|0
1652207140000|2022-05-10 18:25:40|736.16|733.76|737.9|735.5|737.9|735.5|736.16|733.76|0
1652207150000|2022-05-10 18:25:50|738.14|735.74|738.14|735.74|738.14|735.74|737.65|735.25|0
1652207160000|2022-05-10 18:26:00|739.88|737.48|739.88|737.48|739.88|737.48|738.39|735.99|0
1652207170000|2022-05-10 18:26:10|740.38|737.98|741.87|739.47|741.87|739.47|740.38|737.98|0
1652207180000|2022-05-10 18:26:20|742.37|739.97|740.38|737.98|742.37|739.97|740.38|737.98|0
1652207190000|2022-05-10 18:26:30|741.13|738.73|740.38|737.98|741.13|738.73|740.38|737.98|0
1652207200000|2022-05-10 18:26:40|740.88|738.48|741.75|739.35|742.12|739.72|740.88|738.48|0
1652207210000|2022-05-10 18:26:50|741.87|739.47|741.87|739.47|742.25|739.85|741.87|739.47|0
1652207220000|2022-05-10 18:27:00|743.61|741.21|743.11|740.71|743.74|741.34|743.11|740.71|0
1652207230000|2022-05-10 18:27:10|743.61|741.21|744.6|742.2|744.6|742.2|743.61|741.21|0
1652207240000|2022-05-10 18:27:20|744.85|742.45|745.1|742.7|745.1|742.7|743.99|741.59|0
1652207250000|2022-05-10 18:27:30|745.35|742.95|746.59|744.19|746.59|744.19|745.35|742.95|0
1652207260000|2022-05-10 18:27:40|746.09|743.69|746.59|744.19|747.09|744.69|746.09|743.69|0
1652207270000|2022-05-10 18:27:50|747.09|744.69|747.09|744.69|748.08|745.68|747.09|744.69|0
1652207280000|2022-05-10 18:28:00|745.85|743.45|743.49|741.09|745.85|743.45|743.36|740.96|0
1652207290000|2022-05-10 18:28:10|743.36|740.96|742.99|740.59|743.36|740.96|742.62|740.22|0
1652207300000|2022-05-10 18:28:20|739.88|737.48|738.89|736.49|739.88|737.48|738.89|736.49|0
1652207310000|2022-05-10 18:28:30|736.65|734.25|739.63|737.23|739.63|737.23|736.65|734.25|0
1652207320000|2022-05-10 18:28:40|740.13|737.73|739.88|737.48|740.13|737.73|739.14|736.74|0
1652207330000|2022-05-10 18:28:50|740.38|737.98|741.62|739.22|742.12|739.72|740.38|737.98|0
1652207340000|2022-05-10 18:29:00|742.25|739.85|744.48|742.08|744.48|742.08|741.87|739.47|0
1652207350000|2022-05-10 18:29:10|743.61|741.21|743.11|740.71|743.61|741.21|743.11|740.71|0
1652207360000|2022-05-10 18:29:20|743.24|740.84|741.37|738.97|743.24|740.84|740.38|737.98|0
1652207370000|2022-05-10 18:29:30|741.87|739.47|741.12|738.72|741.87|739.47|740.26|737.86|0
1652207380000|2022-05-10 18:29:40|741.37|738.97|742.62|740.22|742.86|740.46|741.12|738.72|0
1652207390000|2022-05-10 18:29:50|741.12|738.72|740.38|737.98|741.12|738.72|740.38|737.98|0
1652207400000|2022-05-10 18:30:00|739.88|737.48|740.51|738.11|740.63|738.23|739.88|737.48|0
1652207410000|2022-05-10 18:30:10|740.38|737.98|740.13|737.73|740.38|737.98|739.39|736.99|0
1652207420000|2022-05-10 18:30:20|739.88|737.48|739.88|737.48|740.38|737.98|739.88|737.48|0
1652207430000|2022-05-10 18:30:30|738.64|736.24|736.9|734.5|739.14|736.74|736.9|734.5|0
1652207440000|2022-05-10 18:30:40|737.9|735.5|739.14|736.74|739.14|736.74|737.9|735.5|0
1652207450000|2022-05-10 18:30:50|738.64|736.24|738.89|736.49|739.88|737.48|738.64|736.24|0
1652207460000|2022-05-10 18:31:00|738.64|736.24|741.12|738.72|741.12|738.72|738.64|736.24|0
1652207470000|2022-05-10 18:31:10|740.38|737.98|740.88|738.48|741.12|738.72|740.38|737.98|0
1652207480000|2022-05-10 18:31:20|740.38|737.98|740.13|737.73|740.63|738.23|739.63|737.23|0
1652207490000|2022-05-10 18:31:30|742.62|740.22|742.37|739.97|742.62|740.22|741.37|738.97|0
1652207500000|2022-05-10 18:31:40|742.62|740.22|743.36|740.96|744.11|741.71|742.62|740.22|0
1652207510000|2022-05-10 18:31:50|743.61|741.21|742.86|740.46|743.61|741.21|742.86|740.46|0
1652207520000|2022-05-10 18:32:00|740.88|738.48|741.12|738.72|741.12|738.72|740.26|737.86|0
1652207530000|2022-05-10 18:32:10|740.26|737.86|740.76|738.36|740.76|738.36|740.13|737.73|0
1652207540000|2022-05-10 18:32:20|741.01|738.61|741.62|739.22|741.62|739.22|741.01|738.61|0
1652207550000|2022-05-10 18:32:30|741.87|739.47|741.37|738.97|741.87|739.47|741.37|738.97|0
1652207560000|2022-05-10 18:32:40|742.12|739.72|740.63|738.23|742.12|739.72|740.63|738.23|0
1652207570000|2022-05-10 18:32:50|741.37|738.97|741.87|739.47|741.87|739.47|740.88|738.48|0
1652207580000|2022-05-10 18:33:00|740.88|738.48|740.38|737.98|741.5|739.1|740.38|737.98|0
1652207590000|2022-05-10 18:33:10|741.62|739.22|742|739.6|742|739.6|741.37|738.97|0
1652207600000|2022-05-10 18:33:20|742.86|740.46|742.5|740.1|742.86|740.46|742.37|739.97|0
1652207610000|2022-05-10 18:33:30|742.86|740.46|743.86|741.46|743.86|741.46|742.62|740.22|0
1652207620000|2022-05-10 18:33:40|743.11|740.71|742.37|739.97|743.36|740.96|741.87|739.47|0
1652207630000|2022-05-10 18:33:50|741.37|738.97|740.88|738.48|741.75|739.35|740.88|738.48|0
1652207640000|2022-05-10 18:34:00|741.62|739.22|742.62|740.22|743.36|740.96|741.62|739.22|0
1652207650000|2022-05-10 18:34:10|741.87|739.47|742.86|740.46|742.86|740.46|740.88|738.48|0
1652207660000|2022-05-10 18:34:20|743.11|740.71|744.11|741.71|744.11|741.71|743.11|740.71|0
1652207670000|2022-05-10 18:34:30|743.61|741.21|744.35|741.95|744.35|741.95|743.36|740.96|0
1652207680000|2022-05-10 18:34:40|744.11|741.71|743.11|740.71|744.11|741.71|742.86|740.46|0
1652207690000|2022-05-10 18:34:50|743.36|740.96|741.87|739.47|743.36|740.96|741.87|739.47|0
1652207700000|2022-05-10 18:35:00|741.12|738.72|738.52|736.12|741.12|738.72|738.39|735.99|0
1652207710000|2022-05-10 18:35:10|738.39|735.99|739.63|737.23|739.63|737.23|738.39|735.99|0
1652207720000|2022-05-10 18:35:20|738.89|736.49|736.65|734.25|738.89|736.49|736.65|734.25|0
1652207730000|2022-05-10 18:35:30|737.9|735.5|739.52|737.12|739.52|737.12|737.9|735.5|0
1652207740000|2022-05-10 18:35:40|740.13|737.73|738.27|735.87|740.13|737.73|737.15|734.75|0
1652207750000|2022-05-10 18:35:50|737.15|734.75|735.16|732.76|737.15|734.75|735.16|732.76|0
1652207760000|2022-05-10 18:36:00|736.41|734.01|735.16|732.76|736.65|734.25|735.16|732.76|0
1652207770000|2022-05-10 18:36:10|735.41|733.01|734.67|732.27|736.16|733.76|734.67|732.27|0
1652207780000|2022-05-10 18:36:20|733.68|731.28|733.68|731.28|733.68|731.28|733.43|731.03|0
1652207790000|2022-05-10 18:36:30|732.56|730.16|733.43|731.03|733.68|731.28|732.56|730.16|0
1652207800000|2022-05-10 18:36:40|733.92|731.52|734.55|732.15|734.92|732.52|733.92|731.52|0
1652207810000|2022-05-10 18:36:50|735.66|733.26|737.53|735.13|737.53|735.13|735.66|733.26|0
1652207820000|2022-05-10 18:37:00|736.65|734.25|737.9|735.5|737.9|735.5|736.65|734.25|0
1652207830000|2022-05-10 18:37:10|735.66|733.26|736.41|734.01|736.41|734.01|734.92|732.52|0
1652207840000|2022-05-10 18:37:20|736.9|734.5|740.63|738.23|740.63|738.23|736.9|734.5|0
1652207850000|2022-05-10 18:37:30|741.12|738.72|740.38|737.98|741.12|738.72|740.38|737.98|0
1652207860000|2022-05-10 18:37:40|741.12|738.72|740.88|738.48|741.62|739.22|740.88|738.48|0
1652207870000|2022-05-10 18:37:50|741.12|738.72|739.39|736.99|741.37|738.97|739.39|736.99|0
1652207880000|2022-05-10 18:38:00|740.13|737.73|740.38|737.98|740.38|737.98|740.13|737.73|0
1652207890000|2022-05-10 18:38:10|738.39|735.99|738.77|736.37|738.89|736.49|738.39|735.99|0
1652207900000|2022-05-10 18:38:20|738.14|735.74|739.63|737.23|740.01|737.61|737.9|735.5|0
1652207910000|2022-05-10 18:38:30|739.39|736.99|738.89|736.49|739.88|737.48|738.89|736.49|0
1652207920000|2022-05-10 18:38:40|738.39|735.99|738.89|736.49|738.89|736.49|738.39|735.99|0
1652207930000|2022-05-10 18:38:50|739.88|737.48|739.88|737.48|739.88|737.48|739.39|736.99|0
1652207940000|2022-05-10 18:39:00|740.63|738.23|738.89|736.49|740.63|738.23|738.89|736.49|0
1652207950000|2022-05-10 18:39:10|739.63|737.23|740.13|737.73|740.13|737.73|739.63|737.23|0
1652207960000|2022-05-10 18:39:20|741.37|738.97|740.63|738.23|741.37|738.97|740.26|737.86|0
1652207970000|2022-05-10 18:39:30|741.62|739.22|740.63|738.23|741.62|739.22|740.63|738.23|0
1652207980000|2022-05-10 18:39:40|740.38|737.98|741.37|738.97|741.37|738.97|740.38|737.98|0
1652207990000|2022-05-10 18:39:50|740.38|737.98|740.13|737.73|740.38|737.98|739.88|737.48|0
1652208000000|2022-05-10 18:40:00|742.37|739.97|743.36|740.96|743.36|740.96|741.25|738.85|0
1652208010000|2022-05-10 18:40:10|744.6|742.2|743.36|740.96|744.98|742.58|742.86|740.46|0
1652208020000|2022-05-10 18:40:20|744.11|741.71|746.34|743.94|746.59|744.19|744.11|741.71|0
1652208030000|2022-05-10 18:40:30|746.59|744.19|746.22|743.82|746.59|744.19|746.22|743.82|0
1652208040000|2022-05-10 18:40:40|746.09|743.69|744.35|741.95|746.09|743.69|744.35|741.95|0
1652208050000|2022-05-10 18:40:50|741.62|739.22|740.63|738.23|742.86|740.46|740.63|738.23|0
1652208060000|2022-05-10 18:41:00|741.37|738.97|741.62|739.22|741.62|739.22|741.12|738.72|0
1652208070000|2022-05-10 18:41:10|740.63|738.23|741.12|738.72|741.12|738.72|740.63|738.23|0
1652208080000|2022-05-10 18:41:20|742.37|739.97|739.39|736.99|742.37|739.97|739.39|736.99|0
1652208090000|2022-05-10 18:41:30|738.39|735.99|736.41|734.01|738.39|735.99|736.41|734.01|0
1652208100000|2022-05-10 18:41:40|735.66|733.26|735.66|733.26|735.66|733.26|734.92|732.52|0
1652208110000|2022-05-10 18:41:50|735.54|733.14|734.67|732.27|735.54|733.14|734.05|731.65|0
1652208120000|2022-05-10 18:42:00|733.8|731.4|731.44|729.04|734.42|732.02|731.44|729.04|0
1652208130000|2022-05-10 18:42:10|730.45|728.05|728.84|726.44|730.45|728.05|728.84|726.44|0
1652208140000|2022-05-10 18:42:20|729.21|726.81|730.45|728.05|730.94|728.54|729.21|726.81|0
1652208150000|2022-05-10 18:42:30|730.83|728.43|732.19|729.79|732.19|729.79|730.83|728.43|0
1652208160000|2022-05-10 18:42:40|731.44|729.04|730.2|727.8|731.44|729.04|729.7|727.3|0
1652208170000|2022-05-10 18:42:50|729.7|727.3|729.46|727.06|729.7|727.3|729.46|727.06|0
1652208180000|2022-05-10 18:43:00|729.7|727.3|728.21|725.81|729.7|727.3|728.21|725.81|0
1652208190000|2022-05-10 18:43:10|728.34|725.94|727.47|725.07|728.34|725.94|727.47|725.07|0
1652208200000|2022-05-10 18:43:20|727.72|725.32|727.97|725.57|728.96|726.56|727.72|725.32|0
1652208210000|2022-05-10 18:43:30|728.46|726.06|727.47|725.07|729.09|726.69|727.47|725.07|0
1652208220000|2022-05-10 18:43:40|726.73|724.33|727.72|725.32|727.97|725.57|726.73|724.33|0
1652208230000|2022-05-10 18:43:50|727.22|724.82|727.22|724.82|727.72|725.32|727.22|724.82|0
1652208240000|2022-05-10 18:44:00|726.73|724.33|725.98|723.58|726.73|724.33|725.73|723.33|0
1652208250000|2022-05-10 18:44:10|726.73|724.33|726.23|723.83|726.73|724.33|725.98|723.58|0
1652208260000|2022-05-10 18:44:20|726.48|724.08|724.49|722.09|726.48|724.08|724.37|721.97|0
1652208270000|2022-05-10 18:44:30|724.24|721.84|725.12|722.72|725.12|722.72|724.24|721.84|0
1652208280000|2022-05-10 18:44:40|725.73|723.33|725.98|723.58|725.98|723.58|725.24|722.84|0
1652208290000|2022-05-10 18:44:50|725.49|723.09|724.99|722.59|725.49|723.09|724.99|722.59|0
1652208300000|2022-05-10 18:45:00|726.48|724.08|726.48|724.08|726.48|724.08|725.49|723.09|0
1652208310000|2022-05-10 18:45:10|727.22|724.82|727.6|725.2|727.85|725.45|727.22|724.82|0
1652208320000|2022-05-10 18:45:20|728.96|726.56|727.47|725.07|728.96|726.56|727.22|724.82|0
1652208330000|2022-05-10 18:45:30|727.72|725.32|729.21|726.81|729.21|726.81|727.72|725.32|0
1652208340000|2022-05-10 18:45:40|728.46|726.06|730.7|728.3|731.44|729.04|728.46|726.06|0
1652208350000|2022-05-10 18:45:50|728.46|726.06|727.97|725.57|728.46|726.06|727.72|725.32|0
1652208360000|2022-05-10 18:46:00|729.7|727.3|730.94|728.54|731.19|728.79|729.7|727.3|0
1652208370000|2022-05-10 18:46:10|731.69|729.29|731.44|729.04|731.94|729.54|731.44|729.04|0
1652208380000|2022-05-10 18:46:20|730.94|728.54|734.42|732.02|734.92|732.52|730.94|728.54|0
1652208390000|2022-05-10 18:46:30|735.16|732.76|735.66|733.26|735.91|733.51|735.16|732.76|0
1652208400000|2022-05-10 18:46:40|734.67|732.27|735.16|732.76|735.29|732.89|734.67|732.27|0
1652208410000|2022-05-10 18:46:50|734.42|732.02|734.92|732.52|734.92|732.52|734.17|731.77|0
1652208420000|2022-05-10 18:47:00|739.88|737.48|738.77|736.37|739.88|737.48|738.39|735.99|0
1652208430000|2022-05-10 18:47:10|738.14|735.74|739.88|737.48|739.88|737.48|738.14|735.74|0
1652208440000|2022-05-10 18:47:20|742.12|739.72|743.36|740.96|743.36|740.96|741.87|739.47|0
1652208450000|2022-05-10 18:47:30|743.61|741.21|744.11|741.71|744.35|741.95|743.36|740.96|0
1652208460000|2022-05-10 18:47:40|742.37|739.97|742.61|740.21|742.74|740.34|741.87|739.47|0
1652208470000|2022-05-10 18:47:50|742.12|739.72|743.36|740.96|743.36|740.96|742.12|739.72|0
1652208480000|2022-05-10 18:48:00|743.11|740.71|742.12|739.72|743.61|741.21|742.12|739.72|0
1652208490000|2022-05-10 18:48:10|741.87|739.47|742.12|739.72|742.12|739.72|741.37|738.97|0
1652208500000|2022-05-10 18:48:20|742.74|740.34|742.37|739.97|742.74|740.34|742.37|739.97|0
1652208510000|2022-05-10 18:48:30|741.62|739.22|740.63|738.23|741.62|739.22|740.63|738.23|0
1652208520000|2022-05-10 18:48:40|739.88|737.48|740.13|737.73|740.76|738.36|739.88|737.48|0
1652208530000|2022-05-10 18:48:50|740.38|737.98|739.88|737.48|740.38|737.98|739.88|737.48|0
1652208540000|2022-05-10 18:49:00|739.39|736.99|737.15|734.75|739.39|736.99|737.15|734.75|0
1652208550000|2022-05-10 18:49:10|737.4|735|737.78|735.38|738.14|735.74|737.4|735|0
1652208560000|2022-05-10 18:49:20|738.64|736.24|738.64|736.24|738.64|736.24|737.9|735.5|0
1652208570000|2022-05-10 18:49:30|740.38|737.98|739.14|736.74|740.51|738.11|739.14|736.74|0
1652208580000|2022-05-10 18:49:40|739.63|737.23|736.16|733.76|739.63|737.23|736.16|733.76|0
1652208590000|2022-05-10 18:49:50|736.41|734.01|734.92|732.52|736.9|734.5|734.92|732.52|0
1652208600000|2022-05-10 18:50:00|736.41|734.01|735.04|732.64|736.41|734.01|734.67|732.27|0
1652208610000|2022-05-10 18:50:10|730.94|728.54|731.19|728.79|731.44|729.04|730.45|728.05|0
1652208620000|2022-05-10 18:50:20|731.69|729.29|732.93|730.53|733.92|731.52|731.69|729.29|0
1652208630000|2022-05-10 18:50:30|730.45|728.05|731.19|728.79|731.69|729.29|730.45|728.05|0
1652208640000|2022-05-10 18:50:40|731.44|729.04|733.92|731.52|733.92|731.52|731.44|729.04|0
1652208650000|2022-05-10 18:50:50|732.56|730.16|731.94|729.54|732.93|730.53|731.94|729.54|0
1652208660000|2022-05-10 18:51:00|730.94|728.54|732.19|729.79|732.93|730.53|730.94|728.54|0
1652208670000|2022-05-10 18:51:10|733.18|730.78|737.4|735|737.9|735.5|733.18|730.78|0
1652208680000|2022-05-10 18:51:20|737.28|734.88|738.77|736.37|739.14|736.74|737.28|734.88|0
1652208690000|2022-05-10 18:51:30|737.53|735.13|738.64|736.24|738.64|736.24|737.28|734.88|0
1652208700000|2022-05-10 18:51:40|738.27|735.87|737.28|734.88|738.27|735.87|737.28|734.88|0
1652208710000|2022-05-10 18:51:50|737.15|734.75|737.15|734.75|737.15|734.75|737.15|734.75|0
1652208720000|2022-05-10 18:52:00|738.77|736.37|736.16|733.76|738.77|736.37|736.16|733.76|0
1652208730000|2022-05-10 18:52:10|734.92|732.52|733.18|730.78|735.16|732.76|733.18|730.78|0
1652208740000|2022-05-10 18:52:20|733.92|731.52|732.81|730.41|733.92|731.52|732.81|730.41|0
1652208750000|2022-05-10 18:52:30|732.38|729.98|732.63|730.23|732.63|730.23|732.38|729.98|0
1652208760000|2022-05-10 18:52:40|731.89|729.49|733.38|730.98|733.51|731.11|731.89|729.49|0
1652208770000|2022-05-10 18:52:50|729.65|727.25|731.89|729.49|731.89|729.49|729.65|727.25|0
1652208780000|2022-05-10 18:53:00|732.26|729.86|734.87|732.47|735.24|732.84|732.26|729.86|0
1652208790000|2022-05-10 18:53:10|734.62|732.22|733.38|730.98|734.62|732.22|733.38|730.98|0
1652208800000|2022-05-10 18:53:20|731.89|729.49|731.64|729.24|732.14|729.74|730.89|728.49|0
1652208810000|2022-05-10 18:53:30|732.14|729.74|731.89|729.49|732.38|729.98|731.64|729.24|0
1652208820000|2022-05-10 18:53:40|731.39|728.99|731.27|728.87|731.64|729.24|731.27|728.87|0
1652208830000|2022-05-10 18:53:50|731.64|729.24|732.14|729.74|732.14|729.74|731.14|728.74|0
1652208840000|2022-05-10 18:54:00|730.89|728.49|732.02|729.62|732.02|729.62|730.89|728.49|0
1652208850000|2022-05-10 18:54:10|732.38|729.98|729.9|727.5|732.38|729.98|729.9|727.5|0
1652208860000|2022-05-10 18:54:20|729.65|727.25|730.65|728.25|730.65|728.25|729.4|727|0
1652208870000|2022-05-10 18:54:30|730.89|728.49|734.62|732.22|734.62|732.22|730.89|728.49|0
1652208880000|2022-05-10 18:54:40|734.37|731.97|732.63|730.23|734.37|731.97|732.63|730.23|0
1652208890000|2022-05-10 18:54:50|732.38|729.98|731.39|728.99|732.38|729.98|731.39|728.99|0
1652208900000|2022-05-10 18:55:00|730.89|728.49|729.9|727.5|731.02|728.62|729.9|727.5|0
1652208910000|2022-05-10 18:55:10|730.03|727.63|732.14|729.74|732.14|729.74|730.03|727.63|0
1652208920000|2022-05-10 18:55:20|731.89|729.49|731.39|728.99|732.38|729.98|731.39|728.99|0
1652208930000|2022-05-10 18:55:30|731.89|729.49|731.14|728.74|732.63|730.23|731.14|728.74|0
1652208940000|2022-05-10 18:55:40|731.27|728.87|733.38|730.98|733.38|730.98|731.27|728.87|0
1652208950000|2022-05-10 18:55:50|732.38|729.98|734.62|732.22|734.62|732.22|732.14|729.74|0
1652208960000|2022-05-10 18:56:00|734.37|731.97|737.6|735.2|737.73|735.33|734.37|731.97|0
1652208970000|2022-05-10 18:56:10|736.61|734.21|738.1|735.7|738.1|735.7|736.61|734.21|0
1652208980000|2022-05-10 18:56:20|738.84|736.44|739.34|736.94|739.59|737.19|738.84|736.44|0
1652208990000|2022-05-10 18:56:30|740.33|737.93|741.08|738.68|741.08|738.68|739.84|737.44|0
1652209000000|2022-05-10 18:56:40|742.07|739.67|743.07|740.67|744.06|741.66|742.07|739.67|0
1652209010000|2022-05-10 18:56:50|743.81|741.41|744.06|741.66|744.06|741.66|743.31|740.91|0
1652209020000|2022-05-10 18:57:00|743.31|740.91|739.47|737.07|743.31|740.91|739.47|737.07|0
1652209030000|2022-05-10 18:57:10|739.34|736.94|740.58|738.18|741.08|738.68|739.34|736.94|0
1652209040000|2022-05-10 18:57:20|740.83|738.43|735.24|732.84|740.83|738.43|735.24|732.84|0
1652209050000|2022-05-10 18:57:30|736.36|733.96|738.1|735.7|738.35|735.95|736.36|733.96|0
1652209060000|2022-05-10 18:57:40|737.73|735.33|736.85|734.45|737.73|735.33|736.85|734.45|0
1652209070000|2022-05-10 18:57:50|735.36|732.96|735.61|733.21|737.6|735.2|735.36|732.96|0
1652209080000|2022-05-10 18:58:00|735.12|732.72|733.87|731.47|735.12|732.72|732.38|729.98|0
1652209090000|2022-05-10 18:58:10|735.86|733.46|733.63|731.23|735.86|733.46|733.13|730.73|0
1652209100000|2022-05-10 18:58:20|734.37|731.97|732.63|730.23|734.37|731.97|732.63|730.23|0
1652209110000|2022-05-10 18:58:30|733.38|730.98|733.87|731.47|733.87|731.47|732.51|730.11|0
1652209120000|2022-05-10 18:58:40|735.61|733.21|734.37|731.97|735.61|733.21|734.37|731.97|0
1652209130000|2022-05-10 18:58:50|733.63|731.23|734.12|731.72|734.12|731.72|733.38|730.98|0
1652209140000|2022-05-10 18:59:00|735.24|732.84|737.35|734.95|737.35|734.95|735.12|732.72|0
1652209150000|2022-05-10 18:59:10|736.49|734.09|738.1|735.7|738.1|735.7|736.49|734.09|0
1652209160000|2022-05-10 18:59:20|737.6|735.2|736.36|733.96|737.6|735.2|736.36|733.96|0
1652209170000|2022-05-10 18:59:30|736.61|734.21|733.63|731.23|736.61|734.21|733.63|731.23|0
1652209180000|2022-05-10 18:59:40|734.87|732.47|734.37|731.97|734.87|732.47|734.37|731.97|0
1652209190000|2022-05-10 18:59:50|734.62|732.22|735.12|732.72|735.12|732.72|734.62|732.22|0
1652209200000|2022-05-10 19:00:00|734.37|731.97|734.12|731.72|734.37|731.97|731.39|728.99|0
1652209210000|2022-05-10 19:00:10|736.85|734.45|733.51|731.11|737.35|734.95|733.51|731.11|0
1652209220000|2022-05-10 19:00:20|736.36|733.96|733.87|731.47|736.61|734.21|733.87|731.47|0
1652209230000|2022-05-10 19:00:30|733.63|731.23|731.39|728.99|733.63|731.23|729.9|727.5|0
1652209240000|2022-05-10 19:00:40|730.65|728.25|730.77|728.37|731.64|729.24|730.65|728.25|0
1652209250000|2022-05-10 19:00:50|730.89|728.49|732.14|729.74|732.63|730.23|730.89|728.49|0
1652209260000|2022-05-10 19:01:00|732.63|730.23|731.39|728.99|733.26|730.86|731.39|728.99|0
1652209270000|2022-05-10 19:01:10|731.14|728.74|729.65|727.25|731.14|728.74|729.65|727.25|0
1652209280000|2022-05-10 19:01:20|729.9|727.5|729.65|727.25|730.15|727.75|729.65|727.25|0
1652209290000|2022-05-10 19:01:30|729.4|727|728.66|726.26|729.4|727|728.16|725.76|0
1652209300000|2022-05-10 19:01:40|728.16|725.76|728.29|725.89|728.29|725.89|727.79|725.39|0
1652209310000|2022-05-10 19:01:50|728.41|726.01|727.67|725.27|728.41|726.01|727.67|725.27|0
1652209320000|2022-05-10 19:02:00|728.04|725.64|730.15|727.75|730.15|727.75|728.04|725.64|0
1652209330000|2022-05-10 19:02:10|730.4|728|730.89|728.49|731.14|728.74|730.15|727.75|0
1652209340000|2022-05-10 19:02:20|730.65|728.25|728.41|726.01|730.65|728.25|728.41|726.01|0
1652209350000|2022-05-10 19:02:30|728.16|725.76|730.65|728.25|730.65|728.25|728.16|725.76|0
1652209360000|2022-05-10 19:02:40|730.15|727.75|731.14|728.74|732.13|729.73|730.15|727.75|0
1652209370000|2022-05-10 19:02:50|730.89|728.49|731.14|728.74|731.64|729.24|730.89|728.49|0
1652209380000|2022-05-10 19:03:00|732.63|730.23|730.4|728|732.63|730.23|730.4|728|0
1652209390000|2022-05-10 19:03:10|731.14|728.74|730.64|728.24|731.77|729.37|730.64|728.24|0
1652209400000|2022-05-10 19:03:20|730.89|728.49|730.89|728.49|730.89|728.49|730.53|728.13|0
1652209410000|2022-05-10 19:03:30|730.77|728.37|730.15|727.75|730.89|728.49|729.4|727|0
1652209420000|2022-05-10 19:03:40|730.53|728.13|729.9|727.5|730.53|728.13|729.65|727.25|0
1652209430000|2022-05-10 19:03:50|730.64|728.24|732.38|729.98|732.38|729.98|730.64|728.24|0
1652209440000|2022-05-10 19:04:00|732.88|730.48|732.13|729.73|732.88|730.48|732.13|729.73|0
1652209450000|2022-05-10 19:04:10|732.38|729.98|730.89|728.49|732.38|729.98|730.77|728.37|0
1652209460000|2022-05-10 19:04:20|731.14|728.74|732.88|730.48|732.88|730.48|730.64|728.24|0
1652209470000|2022-05-10 19:04:30|734|731.6|731.39|728.99|734|731.6|731.39|728.99|0
1652209480000|2022-05-10 19:04:40|731.14|728.74|729.9|727.5|731.14|728.74|729.9|727.5|0
1652209490000|2022-05-10 19:04:50|732.13|729.73|731.27|728.87|732.13|729.73|731.27|728.87|0
1652209500000|2022-05-10 19:05:00|731.39|728.99|728.91|726.51|731.39|728.99|728.91|726.51|0
1652209510000|2022-05-10 19:05:10|728.66|726.26|730.15|727.75|730.15|727.75|728.66|726.26|0
1652209520000|2022-05-10 19:05:20|730.64|728.24|729.9|727.5|731.14|728.74|729.9|727.5|0
1652209530000|2022-05-10 19:05:30|728.66|726.26|728.91|726.51|729.4|727|728.66|726.26|0
1652209540000|2022-05-10 19:05:40|727.91|725.51|727.42|725.02|727.91|725.51|726.42|724.02|0
1652209550000|2022-05-10 19:05:50|726.42|724.02|724.69|722.29|726.42|724.02|724.69|722.29|0
1652209560000|2022-05-10 19:06:00|724.44|722.04|723.45|721.05|724.44|722.04|723.45|721.05|0
1652209570000|2022-05-10 19:06:10|723.2|720.8|720.72|718.32|723.2|720.8|720.72|718.32|0
1652209580000|2022-05-10 19:06:20|721.96|719.56|720.35|717.95|721.96|719.56|720.35|717.95|0
1652209590000|2022-05-10 19:06:30|720.47|718.07|720.22|717.82|720.47|718.07|719.72|717.32|0
1652209600000|2022-05-10 19:06:40|719.97|717.57|721.96|719.56|721.96|719.56|719.97|717.57|0
1652209610000|2022-05-10 19:06:50|721.71|719.31|721.96|719.56|721.96|719.56|721.46|719.06|0
1652209620000|2022-05-10 19:07:00|721.21|718.81|724.44|722.04|724.44|722.04|721.21|718.81|0
1652209630000|2022-05-10 19:07:10|723.94|721.54|724.44|722.04|724.44|722.04|723.94|721.54|0
1652209640000|2022-05-10 19:07:20|724.93|722.53|725.18|722.78|725.43|723.03|724.93|722.53|0
1652209650000|2022-05-10 19:07:30|725.68|723.28|725.68|723.28|725.68|723.28|724.93|722.53|0
1652209660000|2022-05-10 19:07:40|724.82|722.42|724.07|721.67|724.82|722.42|723.94|721.54|0
1652209670000|2022-05-10 19:07:50|723.69|721.29|725.18|722.78|725.18|722.78|723.69|721.29|0
1652209680000|2022-05-10 19:08:00|725.06|722.66|725.68|723.28|725.68|723.28|725.06|722.66|0
1652209690000|2022-05-10 19:08:10|727.79|725.39|729.65|727.25|729.65|727.25|727.79|725.39|0
1652209700000|2022-05-10 19:08:20|728.66|726.26|728.66|726.26|728.66|726.26|728.66|726.26|0
1652209710000|2022-05-10 19:08:30|726.92|724.52|727.79|725.39|728.41|726.01|726.92|724.52|0
1652209720000|2022-05-10 19:08:40|728.91|726.51|727.91|725.51|728.91|726.51|727.91|725.51|0
1652209730000|2022-05-10 19:08:50|726.67|724.27|725.18|722.78|726.67|724.27|725.18|722.78|0
1652209740000|2022-05-10 19:09:00|724.69|722.29|726.42|724.02|726.55|724.15|724.69|722.29|0
1652209750000|2022-05-10 19:09:10|727.42|725.02|727.05|724.65|727.42|725.02|727.05|724.65|0
1652209760000|2022-05-10 19:09:20|727.42|725.02|726.3|723.9|727.42|725.02|726.3|723.9|0
1652209770000|2022-05-10 19:09:30|726.67|724.27|726.59|724.19|726.84|724.44|726.59|724.19|0
1652209780000|2022-05-10 19:09:40|727.46|725.06|732.42|730.02|732.67|730.27|727.46|725.06|0
1652209790000|2022-05-10 19:09:50|732.17|729.77|732.42|730.02|732.92|730.52|731.56|729.16|0
1652209800000|2022-05-10 19:10:00|733.41|731.01|733.91|731.51|734.16|731.76|733.41|731.01|0
1652209810000|2022-05-10 19:10:10|731.92|729.52|730.93|728.53|732.17|729.77|730.93|728.53|0
1652209820000|2022-05-10 19:10:20|731.06|728.66|733.16|730.76|733.16|730.76|731.06|728.66|0
1652209830000|2022-05-10 19:10:30|732.67|730.27|731.31|728.91|733.66|731.26|731.31|728.91|0
1652209840000|2022-05-10 19:10:40|731.67|729.27|731.43|729.03|732.42|730.02|731.43|729.03|0
1652209850000|2022-05-10 19:10:50|731.8|729.4|731.18|728.78|732.67|730.27|731.18|728.78|0
1652209860000|2022-05-10 19:11:00|730.93|728.53|733.41|731.01|733.41|731.01|730.93|728.53|0
1652209870000|2022-05-10 19:11:10|732.67|730.27|730.93|728.53|732.67|730.27|730.56|728.16|0
1652209880000|2022-05-10 19:11:20|731.18|728.78|729.19|726.79|731.18|728.78|729.19|726.79|0
1652209890000|2022-05-10 19:11:30|729.69|727.29|729.44|727.04|729.69|727.29|729.19|726.79|0
1652209900000|2022-05-10 19:11:40|729.69|727.29|730.93|728.53|730.93|728.53|729.69|727.29|0
1652209910000|2022-05-10 19:11:50|729.94|727.54|729.19|726.79|730.68|728.28|729.19|726.79|0
1652209920000|2022-05-10 19:12:00|725.22|722.82|726.96|724.56|726.96|724.56|725.22|722.82|0
1652209930000|2022-05-10 19:12:10|727.7|725.3|729.94|727.54|729.94|727.54|727.7|725.3|0
1652209940000|2022-05-10 19:12:20|728.94|726.54|730.93|728.53|730.93|728.53|728.94|726.54|0
1652209950000|2022-05-10 19:12:30|730.19|727.79|731.67|729.27|731.67|729.27|729.94|727.54|0
1652209960000|2022-05-10 19:12:40|731.18|728.78|730.93|728.53|731.18|728.78|730.43|728.03|0
1652209970000|2022-05-10 19:12:50|730.68|728.28|728.94|726.54|730.68|728.28|728.94|726.54|0
1652209980000|2022-05-10 19:13:00|729.69|727.29|729.69|727.29|729.69|727.29|728.45|726.05|0
1652209990000|2022-05-10 19:13:10|728.7|726.3|731.43|729.03|731.43|729.03|728.7|726.3|0
1652210000000|2022-05-10 19:13:20|731.18|728.78|733.16|730.76|733.16|730.76|730.56|728.16|0
1652210010000|2022-05-10 19:13:30|733.91|731.51|733.66|731.26|734.41|732.01|733.16|730.76|0
1652210020000|2022-05-10 19:13:40|734.16|731.76|733.41|731.01|734.16|731.76|733.41|731.01|0
1652210030000|2022-05-10 19:13:50|732.42|730.02|731.67|729.27|732.42|730.02|731.06|728.66|0
1652210040000|2022-05-10 19:14:00|732.42|730.02|732.42|730.02|732.42|730.02|731.92|729.52|0
1652210050000|2022-05-10 19:14:10|732.17|729.77|730.68|728.28|732.17|729.77|730.68|728.28|0
1652210060000|2022-05-10 19:14:20|731.31|728.91|731.18|728.78|731.31|728.91|730.43|728.03|0
1652210070000|2022-05-10 19:14:30|730.19|727.79|730.68|728.28|730.68|728.28|730.19|727.79|0
1652210080000|2022-05-10 19:14:40|731.18|728.78|730.56|728.16|731.18|728.78|729.94|727.54|0
1652210090000|2022-05-10 19:14:50|729.94|727.54|730.68|728.28|731.06|728.66|729.94|727.54|0
1652210100000|2022-05-10 19:15:00|730.19|727.79|729.69|727.29|730.93|728.53|729.69|727.29|0
1652210110000|2022-05-10 19:15:10|729.44|727.04|728.7|726.3|729.44|727.04|728.7|726.3|0
1652210120000|2022-05-10 19:15:20|729.44|727.04|729.19|726.79|729.44|727.04|728.94|726.54|0
1652210130000|2022-05-10 19:15:30|732.17|729.77|731.43|729.03|732.17|729.77|731.18|728.78|0
1652210140000|2022-05-10 19:15:40|730.93|728.53|728.7|726.3|730.93|728.53|728.7|726.3|0
1652210150000|2022-05-10 19:15:50|726.96|724.56|727.95|725.55|727.95|725.55|726.96|724.56|0
1652210160000|2022-05-10 19:16:00|727.83|725.43|724.73|722.33|727.83|725.43|724.73|722.33|0
1652210170000|2022-05-10 19:16:10|725.47|723.07|724.73|722.33|725.72|723.32|724.73|722.33|0
1652210180000|2022-05-10 19:16:20|725.22|722.82|724.97|722.57|725.47|723.07|724.48|722.08|0
1652210190000|2022-05-10 19:16:30|724.85|722.45|727.46|725.06|727.46|725.06|724.85|722.45|0
1652210200000|2022-05-10 19:16:40|730.68|728.28|728.94|726.54|730.68|728.28|728.94|726.54|0
1652210210000|2022-05-10 19:16:50|730.07|727.67|730.19|727.79|730.19|727.79|729.69|727.29|0
1652210220000|2022-05-10 19:17:00|732.17|729.77|733.16|730.76|733.41|731.01|732.17|729.77|0
1652210230000|2022-05-10 19:17:10|734.41|732.01|736.14|733.74|736.14|733.74|734.41|732.01|0
1652210240000|2022-05-10 19:17:20|736.39|733.99|737.14|734.74|737.14|734.74|735.9|733.5|0
1652210250000|2022-05-10 19:17:30|736.89|734.49|736.27|733.87|736.89|734.49|736.27|733.87|0
1652210260000|2022-05-10 19:17:40|736.14|733.74|735.53|733.13|736.64|734.24|735.53|733.13|0
1652210270000|2022-05-10 19:17:50|735.4|733|734.9|732.5|735.65|733.25|734.9|732.5|0
1652210280000|2022-05-10 19:18:00|734.41|732.01|733.29|730.89|734.41|732.01|731.92|729.52|0
1652210290000|2022-05-10 19:18:10|733.41|731.01|732.55|730.15|733.41|731.01|732.05|729.65|0
1652210300000|2022-05-10 19:18:20|731.8|729.4|730.93|728.53|731.8|729.4|730.93|728.53|0
1652210310000|2022-05-10 19:18:30|731.67|729.27|730.93|728.53|731.67|729.27|730.93|728.53|0
1652210320000|2022-05-10 19:18:40|730.68|728.28|731.18|728.78|731.18|728.78|730.07|727.67|0
1652210330000|2022-05-10 19:18:50|731.67|729.27|730.43|728.03|731.67|729.27|730.43|728.03|0
1652210340000|2022-05-10 19:19:00|730.68|728.28|728.94|726.54|730.68|728.28|728.94|726.54|0
1652210350000|2022-05-10 19:19:10|729.69|727.29|729.19|726.79|730.43|728.03|729.19|726.79|0
1652210360000|2022-05-10 19:19:20|728.94|726.54|729.44|727.04|729.44|727.04|728.94|726.54|0
1652210370000|2022-05-10 19:19:30|728.94|726.54|729.44|727.04|729.44|727.04|728.7|726.3|0
1652210380000|2022-05-10 19:19:40|730.19|727.79|729.19|726.79|730.68|728.28|729.19|726.79|0
1652210390000|2022-05-10 19:19:50|729.69|727.29|730.19|727.79|730.19|727.79|729.44|727.04|0
1652210400000|2022-05-10 19:20:00|729.69|727.29|729.19|726.79|730.68|728.28|729.19|726.79|0
1652210410000|2022-05-10 19:20:10|729.44|727.04|731.92|729.52|731.92|729.52|729.44|727.04|0
1652210420000|2022-05-10 19:20:20|732.42|730.02|732.67|730.27|732.67|730.27|732.17|729.77|0
1652210430000|2022-05-10 19:20:30|733.66|731.26|735.15|732.75|735.15|732.75|733.41|731.01|0
1652210440000|2022-05-10 19:20:40|734.65|732.25|734.16|731.76|735.15|732.75|734.16|731.76|0
1652210450000|2022-05-10 19:20:50|734.78|732.38|736.89|734.49|736.89|734.49|734.78|732.38|0
1652210460000|2022-05-10 19:21:00|736.39|733.99|737.76|735.36|737.76|735.36|736.39|733.99|0
1652210470000|2022-05-10 19:21:10|737.14|734.74|735.9|733.5|737.14|734.74|735.4|733|0
1652210480000|2022-05-10 19:21:20|737.39|734.99|736.89|734.49|738.13|735.73|736.89|734.49|0
1652210490000|2022-05-10 19:21:30|736.64|734.24|735.4|733|736.64|734.24|735.4|733|0
1652210500000|2022-05-10 19:21:40|733.66|731.26|734.9|732.5|734.9|732.5|733.66|731.26|0
1652210510000|2022-05-10 19:21:50|734.41|732.01|737.51|735.11|737.51|735.11|734.41|732.01|0
1652210520000|2022-05-10 19:22:00|737.88|735.48|739.12|736.72|739.12|736.72|737.88|735.48|0
1652210530000|2022-05-10 19:22:10|738.13|735.73|738.63|736.23|738.88|736.48|738.13|735.73|0
1652210540000|2022-05-10 19:22:20|738.38|735.98|738.13|735.73|738.63|736.23|738.13|735.73|0
1652210550000|2022-05-10 19:22:30|736.64|734.24|736.27|733.87|736.64|734.24|736.02|733.62|0
1652210560000|2022-05-10 19:22:40|736.14|733.74|734.9|732.5|736.14|733.74|734.9|732.5|0
1652210570000|2022-05-10 19:22:50|734.65|732.25|736.39|733.99|736.89|734.49|734.65|732.25|0
1652210580000|2022-05-10 19:23:00|736.89|734.49|737.51|735.11|737.88|735.48|736.89|734.49|0
1652210590000|2022-05-10 19:23:10|738.13|735.73|736.14|733.74|738.13|735.73|736.14|733.74|0
1652210600000|2022-05-10 19:23:20|736.64|734.24|737.88|735.48|737.88|735.48|736.27|733.87|0
1652210610000|2022-05-10 19:23:30|738.13|735.73|738.01|735.61|738.13|735.73|736.89|734.49|0
1652210620000|2022-05-10 19:23:40|738.26|735.86|739.62|737.22|739.62|737.22|738.26|735.86|0
1652210630000|2022-05-10 19:23:50|739.87|737.47|739.37|736.97|739.87|737.47|739|736.6|0
1652210640000|2022-05-10 19:24:00|740.12|737.72|740.37|737.97|740.37|737.97|739.62|737.22|0
1652210650000|2022-05-10 19:24:10|739.75|737.35|740.61|738.21|740.61|738.21|739.75|737.35|0
1652210660000|2022-05-10 19:24:20|740.86|738.46|743.35|740.95|743.35|740.95|740.86|738.46|0
1652210670000|2022-05-10 19:24:30|743.6|741.2|744.84|742.44|745.33|742.93|743.6|741.2|0
1652210680000|2022-05-10 19:24:40|745.09|742.69|745.58|743.18|746.08|743.68|745.09|742.69|0
1652210690000|2022-05-10 19:24:50|745.33|742.93|744.34|741.94|745.33|742.93|744.34|741.94|0
1652210700000|2022-05-10 19:25:00|744.09|741.69|744.34|741.94|744.34|741.94|743.1|740.7|0
1652210710000|2022-05-10 19:25:10|743.35|740.95|744.09|741.69|744.34|741.94|743.35|740.95|0
1652210720000|2022-05-10 19:25:20|744.34|741.94|743.1|740.7|744.34|741.94|743.1|740.7|0
1652210730000|2022-05-10 19:25:30|744.09|741.69|744.59|742.19|744.59|742.19|744.09|741.69|0
1652210740000|2022-05-10 19:25:40|745.09|742.69|747.07|744.67|747.07|744.67|745.09|742.69|0
1652210750000|2022-05-10 19:25:50|747.57|745.17|746.33|743.93|747.57|745.17|746.33|743.93|0
1652210760000|2022-05-10 19:26:00|747.32|744.92|749.81|747.41|749.81|747.41|747.32|744.92|0
1652210770000|2022-05-10 19:26:10|750.06|747.66|749.56|747.16|750.06|747.66|749.56|747.16|0
1652210780000|2022-05-10 19:26:20|750.8|748.4|749.06|746.66|750.8|748.4|749.06|746.66|0
1652210790000|2022-05-10 19:26:30|749.81|747.41|749.81|747.41|750.3|747.9|749.81|747.41|0
1652210800000|2022-05-10 19:26:40|750.3|747.9|749.31|746.91|750.3|747.9|749.06|746.66|0
1652210810000|2022-05-10 19:26:50|749.06|746.66|750.3|747.9|750.3|747.9|749.06|746.66|0
1652210820000|2022-05-10 19:27:00|750.06|747.66|750.06|747.66|751.05|748.65|750.06|747.66|0
1652210830000|2022-05-10 19:27:10|749.81|747.41|752.29|749.89|752.79|750.39|749.81|747.41|0
1652210840000|2022-05-10 19:27:20|751.8|749.4|751.05|748.65|751.8|749.4|751.05|748.65|0
1652210850000|2022-05-10 19:27:30|752.04|749.64|751.3|748.9|752.04|749.64|751.05|748.65|0
1652210860000|2022-05-10 19:27:40|751.18|748.78|749.81|747.41|751.18|748.78|748.32|745.92|0
1652210870000|2022-05-10 19:27:50|749.56|747.16|750.3|747.9|750.3|747.9|749.56|747.16|0
1652210880000|2022-05-10 19:28:00|750.06|747.66|750.06|747.66|750.06|747.66|749.44|747.04|0
1652210890000|2022-05-10 19:28:10|749.81|747.41|749.31|746.91|749.81|747.41|749.06|746.66|0
1652210900000|2022-05-10 19:28:20|748.32|745.92|747.07|744.67|748.32|745.92|746.83|744.43|0
1652210910000|2022-05-10 19:28:30|747.2|744.8|748.81|746.41|748.81|746.41|747.2|744.8|0
1652210920000|2022-05-10 19:28:40|747.95|745.55|748.69|746.29|748.69|746.29|747.95|745.55|0
1652210930000|2022-05-10 19:28:50|748.32|745.92|747.95|745.55|748.32|745.92|747.82|745.42|0
1652210940000|2022-05-10 19:29:00|747.2|744.8|749.31|746.91|749.31|746.91|747.2|744.8|0
1652210950000|2022-05-10 19:29:10|749.56|747.16|749.56|747.16|749.56|747.16|749.56|747.16|0
1652210960000|2022-05-10 19:29:20|748.32|745.92|750.55|748.15|750.55|748.15|748.32|745.92|0
1652210970000|2022-05-10 19:29:30|750.3|747.9|750.06|747.66|750.55|748.15|750.06|747.66|0
1652210980000|2022-05-10 19:29:40|751.05|748.65|751.8|749.4|751.8|749.4|751.05|748.65|0
1652210990000|2022-05-10 19:29:50|751.05|748.65|749.81|747.41|751.05|748.65|749.81|747.41|0
1652211000000|2022-05-10 19:30:00|750.8|748.4|751.3|748.9|751.3|748.9|750.8|748.4|0
1652211010000|2022-05-10 19:30:10|751.05|748.65|754.53|752.13|754.53|752.13|751.05|748.65|0
1652211020000|2022-05-10 19:30:20|754.78|752.38|755.77|753.37|755.77|753.37|754.78|752.38|0
1652211030000|2022-05-10 19:30:30|756.02|753.62|756.52|754.12|756.77|754.37|756.02|753.62|0
1652211040000|2022-05-10 19:30:40|757.27|754.87|758.51|756.11|758.51|756.11|757.27|754.87|0
1652211050000|2022-05-10 19:30:50|758.01|755.61|756.52|754.12|758.01|755.61|756.52|754.12|0
1652211060000|2022-05-10 19:31:00|756.27|753.87|754.53|752.13|756.27|753.87|754.53|752.13|0
1652211070000|2022-05-10 19:31:10|755.77|753.37|755.77|753.37|755.77|753.37|755.28|752.88|0
1652211080000|2022-05-10 19:31:20|757.76|755.36|757.02|754.62|757.76|755.36|756.02|753.62|0
1652211090000|2022-05-10 19:31:30|757.51|755.11|756.52|754.12|757.51|755.11|756.52|754.12|0
1652211100000|2022-05-10 19:31:40|756.77|754.37|754.03|751.63|756.77|754.37|754.03|751.63|0
1652211110000|2022-05-10 19:31:50|754.78|752.38|754.53|752.13|755.65|753.25|754.53|752.13|0
1652211120000|2022-05-10 19:32:00|752.92|750.52|752.54|750.14|752.92|750.52|751.3|748.9|0
1652211130000|2022-05-10 19:32:10|753.04|750.64|754.78|752.38|754.78|752.38|753.04|750.64|0
1652211140000|2022-05-10 19:32:20|755.03|752.63|754.78|752.38|755.28|752.88|754.78|752.38|0
1652211150000|2022-05-10 19:32:30|754.28|751.88|755.53|753.13|756.52|754.12|754.28|751.88|0
1652211160000|2022-05-10 19:32:40|756.52|754.12|755.16|752.76|756.52|754.12|755.03|752.63|0
1652211170000|2022-05-10 19:32:50|755.77|753.37|755.53|753.13|755.77|753.37|755.53|753.13|0
1652211180000|2022-05-10 19:33:00|756.52|754.12|754.28|751.88|756.52|754.12|754.28|751.88|0
1652211190000|2022-05-10 19:33:10|754.78|752.38|756.9|754.5|757.02|754.62|754.78|752.38|0
1652211200000|2022-05-10 19:33:20|756.15|753.75|754.78|752.38|756.15|753.75|754.78|752.38|0
1652211210000|2022-05-10 19:33:30|755.53|753.13|755.53|753.13|755.53|753.13|755.03|752.63|0
1652211220000|2022-05-10 19:33:40|755.28|752.88|755.28|752.88|755.28|752.88|754.78|752.38|0
1652211230000|2022-05-10 19:33:50|755.03|752.63|753.04|750.64|755.03|752.63|753.04|750.64|0
1652211240000|2022-05-10 19:34:00|752.79|750.39|754.78|752.38|754.78|752.38|752.79|750.39|0
1652211250000|2022-05-10 19:34:10|755.03|752.63|753.78|751.38|755.03|752.63|753.78|751.38|0
1652211260000|2022-05-10 19:34:20|753.67|751.27|753.54|751.14|754.41|752.01|753.54|751.14|0
1652211270000|2022-05-10 19:34:30|754.03|751.63|753.54|751.14|754.03|751.63|753.42|751.02|0
1652211280000|2022-05-10 19:34:40|755.03|752.63|756.02|753.62|756.02|753.62|754.78|752.38|0
1652211290000|2022-05-10 19:34:50|756.52|754.12|753.54|751.14|756.52|754.12|753.54|751.14|0
1652211300000|2022-05-10 19:35:00|754.53|752.13|753.29|750.89|754.78|752.38|753.29|750.89|0
1652211310000|2022-05-10 19:35:10|753.67|751.27|754.78|752.38|755.03|752.63|753.67|751.27|0
1652211320000|2022-05-10 19:35:20|754.03|751.63|755.53|753.13|755.9|753.5|754.03|751.63|0
1652211330000|2022-05-10 19:35:30|755.28|752.88|754.53|752.13|755.28|752.88|754.28|751.88|0
1652211340000|2022-05-10 19:35:40|754.91|752.51|754.66|752.26|755.28|752.88|754.53|752.13|0
1652211350000|2022-05-10 19:35:50|754.03|751.63|752.54|750.14|754.03|751.63|752.04|749.64|0
1652211360000|2022-05-10 19:36:00|754.28|751.88|754.28|751.88|754.28|751.88|753.04|750.64|0
1652211370000|2022-05-10 19:36:10|753.29|750.89|753.91|751.51|753.91|751.51|753.04|750.64|0
1652211380000|2022-05-10 19:36:20|752.29|749.89|751.55|749.15|753.04|750.64|751.55|749.15|0
1652211390000|2022-05-10 19:36:30|751.8|749.4|751.05|748.65|751.8|749.4|750.8|748.4|0
1652211400000|2022-05-10 19:36:40|750.93|748.53|752.79|750.39|752.79|750.39|750.93|748.53|0
1652211410000|2022-05-10 19:36:50|752.29|749.89|751.05|748.65|752.29|749.89|751.05|748.65|0
1652211420000|2022-05-10 19:37:00|752.04|749.64|751.05|748.65|752.04|749.64|751.05|748.65|0
1652211430000|2022-05-10 19:37:10|751.3|748.9|753.78|751.38|753.78|751.38|751.3|748.9|0
1652211440000|2022-05-10 19:37:20|753.29|750.89|755.03|752.63|755.03|752.63|753.17|750.77|0
1652211450000|2022-05-10 19:37:30|755.77|753.37|755.41|753.01|756.27|753.87|755.41|753.01|0
1652211460000|2022-05-10 19:37:40|755.28|752.88|758.51|756.11|758.51|756.11|755.28|752.88|0
1652211470000|2022-05-10 19:37:50|759.01|756.61|759.26|756.86|759.26|756.86|758.76|756.36|0
1652211480000|2022-05-10 19:38:00|759.75|757.35|760|757.6|760.25|757.85|759.75|757.35|0
1652211490000|2022-05-10 19:38:10|762.74|760.34|762.99|760.59|762.99|760.59|761.49|759.09|0
1652211500000|2022-05-10 19:38:20|763.98|761.58|763.73|761.33|764.48|762.08|763.73|761.33|0
1652211510000|2022-05-10 19:38:30|761.24|758.84|759.5|757.1|761.24|758.84|759.25|756.85|0
1652211520000|2022-05-10 19:38:40|758.76|756.36|760.5|758.1|760.5|758.1|758.76|756.36|0
1652211530000|2022-05-10 19:38:50|760.63|758.23|761.49|759.09|761.49|759.09|760.63|758.23|0
1652211540000|2022-05-10 19:39:00|761.24|758.84|759.01|756.61|761.24|758.84|759.01|756.61|0
1652211550000|2022-05-10 19:39:10|758.26|755.86|760|757.6|760|757.6|758.26|755.86|0
1652211560000|2022-05-10 19:39:20|759.63|757.23|758.76|756.36|759.63|757.23|758.51|756.11|0
1652211570000|2022-05-10 19:39:30|759.25|756.85|757.51|755.11|759.25|756.85|757.51|755.11|0
1652211580000|2022-05-10 19:39:40|758.26|755.86|758.51|756.11|758.51|756.11|758.01|755.61|0
1652211590000|2022-05-10 19:39:50|759.01|756.61|760.5|758.1|760.5|758.1|759.01|756.61|0
1652211600000|2022-05-10 19:40:00|761.24|758.84|761.99|759.59|761.99|759.59|761.24|758.84|0
1652211610000|2022-05-10 19:40:10|760.5|758.1|762.24|759.84|762.24|759.84|760.25|757.85|0
1652211620000|2022-05-10 19:40:20|762.49|760.09|762.24|759.84|762.74|760.34|762.24|759.84|0
1652211630000|2022-05-10 19:40:30|761.74|759.34|762.99|760.59|762.99|760.59|761.74|759.34|0
1652211640000|2022-05-10 19:40:40|763.23|760.83|764.48|762.08|764.48|762.08|763.23|760.83|0
1652211650000|2022-05-10 19:40:50|764.73|762.33|764.23|761.83|764.73|762.33|764.23|761.83|0
1652211660000|2022-05-10 19:41:00|762.74|760.34|762.99|760.59|762.99|760.59|761.24|758.84|0
1652211670000|2022-05-10 19:41:10|763.23|760.83|764.48|762.08|764.48|762.08|763.12|760.72|0
1652211680000|2022-05-10 19:41:20|764.23|761.83|762.74|760.34|764.23|761.83|762.74|760.34|0
1652211690000|2022-05-10 19:41:30|763.23|760.83|763.48|761.08|763.48|761.08|762.99|760.59|0
1652211700000|2022-05-10 19:41:40|763.23|760.83|763.23|760.83|763.23|760.83|762.24|759.84|0
1652211710000|2022-05-10 19:41:50|762.99|760.59|762.49|760.09|763.73|761.33|762.49|760.09|0
1652211720000|2022-05-10 19:42:00|762.24|759.84|761.49|759.09|762.49|760.09|761.24|758.84|0
1652211730000|2022-05-10 19:42:10|761.74|759.34|761.99|759.59|762.74|760.34|761.74|759.34|0
1652211740000|2022-05-10 19:42:20|760.75|758.35|761|758.6|761|758.6|760.25|757.85|0
1652211750000|2022-05-10 19:42:30|761.74|759.34|763.23|760.83|763.23|760.83|761.49|759.09|0
1652211760000|2022-05-10 19:42:40|762.12|759.72|760.25|757.85|762.12|759.72|760.25|757.85|0
1652211770000|2022-05-10 19:42:50|761|758.6|761.87|759.47|761.87|759.47|760.75|758.35|0
1652211780000|2022-05-10 19:43:00|761.49|759.09|760.63|758.23|761.49|759.09|760.63|758.23|0
1652211790000|2022-05-10 19:43:10|760.75|758.35|760.75|758.35|760.75|758.35|760.38|757.98|0
1652211800000|2022-05-10 19:43:20|758.76|756.36|761|758.6|761|758.6|758.76|756.36|0
1652211810000|2022-05-10 19:43:30|761.74|759.34|761.74|759.34|761.74|759.34|760.75|758.35|0
1652211820000|2022-05-10 19:43:40|761.24|758.84|760.75|758.35|761.24|758.84|760.75|758.35|0
1652211830000|2022-05-10 19:43:50|761|758.6|760|757.6|761|758.6|759.75|757.35|0
1652211840000|2022-05-10 19:44:00|759.01|756.61|760.25|757.85|760.25|757.85|759.01|756.61|0
1652211850000|2022-05-10 19:44:10|760|757.6|758.76|756.36|760|757.6|758.76|756.36|0
1652211860000|2022-05-10 19:44:20|760.38|757.98|760.38|757.98|760.75|758.35|760.38|757.98|0
1652211870000|2022-05-10 19:44:30|761.24|758.84|763.48|761.08|763.48|761.08|761.24|758.84|0
1652211880000|2022-05-10 19:44:40|762.49|760.09|762.24|759.84|762.49|760.09|762.24|759.84|0
1652211890000|2022-05-10 19:44:50|761.99|759.59|763.73|761.33|763.73|761.33|761.99|759.59|0
1652211900000|2022-05-10 19:45:00|762.37|759.97|762.87|760.47|764.98|762.58|762.37|759.97|0
1652211910000|2022-05-10 19:45:10|762.74|760.34|762.74|760.34|762.74|760.34|762.12|759.72|0
1652211920000|2022-05-10 19:45:20|763.73|761.33|761.74|759.34|763.73|761.33|761.74|759.34|0
1652211930000|2022-05-10 19:45:30|761|758.6|763.48|761.08|763.48|761.08|760.75|758.35|0
1652211940000|2022-05-10 19:45:40|763.73|761.33|762.74|760.34|763.98|761.58|762.37|759.97|0
1652211950000|2022-05-10 19:45:50|762.99|760.59|762.24|759.84|763.73|761.33|762.24|759.84|0
1652211960000|2022-05-10 19:46:00|761.74|759.34|763.48|761.08|763.48|761.08|761.74|759.34|0
1652211970000|2022-05-10 19:46:10|763.73|761.33|765.22|762.82|765.47|763.07|763.73|761.33|0
1652211980000|2022-05-10 19:46:20|765.47|763.07|763.73|761.33|765.47|763.07|763.61|761.21|0
1652211990000|2022-05-10 19:46:30|763.86|761.46|761.99|759.59|764.73|762.33|761.99|759.59|0
1652212000000|2022-05-10 19:46:40|760.5|758.1|760.75|758.35|761.49|759.09|760.5|758.1|0
1652212010000|2022-05-10 19:46:50|760.5|758.1|756.02|753.62|760.5|758.1|756.02|753.62|0
1652212020000|2022-05-10 19:47:00|756.27|753.87|758.26|755.86|758.26|755.86|756.27|753.87|0
1652212030000|2022-05-10 19:47:10|757.51|755.11|756.02|753.62|758.26|755.86|756.02|753.62|0
1652212040000|2022-05-10 19:47:20|756.52|754.12|754.78|752.38|756.52|754.12|754.53|752.13|0
1652212050000|2022-05-10 19:47:30|755.77|753.37|756.52|754.12|757.02|754.62|755.77|753.37|0
1652212060000|2022-05-10 19:47:40|756.02|753.62|755.03|752.63|756.02|753.62|754.78|752.38|0
1652212070000|2022-05-10 19:47:50|754.78|752.38|755.03|752.63|755.03|752.63|754.53|752.13|0
1652212080000|2022-05-10 19:48:00|754.28|751.88|755.77|753.37|756.77|754.37|754.28|751.88|0
1652212090000|2022-05-10 19:48:10|756.27|753.87|757.02|754.62|757.27|754.87|756.27|753.87|0
1652212100000|2022-05-10 19:48:20|756.52|754.12|756.52|754.12|757.15|754.75|756.52|754.12|0
1652212110000|2022-05-10 19:48:30|756.77|754.37|757.27|754.87|758.76|756.36|756.77|754.37|0
1652212120000|2022-05-10 19:48:40|757|754.6|755.59|753.19|757|754.6|755.59|753.19|0
1652212130000|2022-05-10 19:48:50|754.1|751.7|754.1|751.7|754.35|751.95|754.1|751.7|0
1652212140000|2022-05-10 19:49:00|754.35|751.95|752.36|749.96|754.6|752.2|752.36|749.96|0
1652212150000|2022-05-10 19:49:10|752.11|749.71|751.75|749.35|753.36|750.96|751.75|749.35|0
1652212160000|2022-05-10 19:49:20|751.87|749.47|752.11|749.71|752.11|749.71|751.87|749.47|0
1652212170000|2022-05-10 19:49:30|750.87|748.47|753.36|750.96|753.36|750.96|750.87|748.47|0
1652212180000|2022-05-10 19:49:40|753.85|751.45|756.09|753.69|756.09|753.69|753.85|751.45|0
1652212190000|2022-05-10 19:49:50|755.34|752.94|755.09|752.69|755.34|752.94|755.09|752.69|0
1652212200000|2022-05-10 19:50:00|759.82|757.42|760.07|757.67|760.07|757.67|759.07|756.67|0
1652212210000|2022-05-10 19:50:10|760.81|758.41|762.8|760.4|762.8|760.4|760.31|757.91|0
1652212220000|2022-05-10 19:50:20|762.55|760.15|759.82|757.42|762.8|760.4|759.82|757.42|0
1652212230000|2022-05-10 19:50:30|761.06|758.66|762.3|759.9|762.3|759.9|761.06|758.66|0
1652212240000|2022-05-10 19:50:40|762.05|759.65|762.05|759.65|762.05|759.65|761.31|758.91|0
1652212250000|2022-05-10 19:50:50|761.56|759.16|761.31|758.91|761.56|759.16|761.31|758.91|0
1652212260000|2022-05-10 19:51:00|761.81|759.41|762.3|759.9|763.05|760.65|761.81|759.41|0
1652212270000|2022-05-10 19:51:10|763.3|760.9|762.55|760.15|763.3|760.9|762.05|759.65|0
1652212280000|2022-05-10 19:51:20|762.3|759.9|762.3|759.9|762.8|760.4|762.05|759.65|0
1652212290000|2022-05-10 19:51:30|761.06|758.66|761.56|759.16|761.56|759.16|760.81|758.41|0
1652212300000|2022-05-10 19:51:40|762.3|759.9|762.55|760.15|762.8|760.4|762.3|759.9|0
1652212310000|2022-05-10 19:51:50|761.31|758.91|760.81|758.41|761.31|758.91|760.81|758.41|0
1652212320000|2022-05-10 19:52:00|761.81|759.41|762.55|760.15|762.55|760.15|761.81|759.41|0
1652212330000|2022-05-10 19:52:10|762.05|759.65|762.3|759.9|762.3|759.9|761.31|758.91|0
1652212340000|2022-05-10 19:52:20|761.31|758.91|760.56|758.16|761.31|758.91|759.07|756.67|0
1652212350000|2022-05-10 19:52:30|757.33|754.93|758.82|756.42|759.07|756.67|757.33|754.93|0
1652212360000|2022-05-10 19:52:40|759.57|757.17|760.94|758.54|761.31|758.91|759.57|757.17|0
1652212370000|2022-05-10 19:52:50|759.2|756.8|759.32|756.92|759.57|757.17|758.82|756.42|0
1652212380000|2022-05-10 19:53:00|760.81|758.41|758.82|756.42|761.06|758.66|758.82|756.42|0
1652212390000|2022-05-10 19:53:10|759.07|756.67|758.82|756.42|759.82|757.42|758.57|756.17|0
1652212400000|2022-05-10 19:53:20|758.57|756.17|758.45|756.05|759.07|756.67|758.33|755.93|0
1652212410000|2022-05-10 19:53:30|758.82|756.42|754.1|751.7|758.82|756.42|754.1|751.7|0
1652212420000|2022-05-10 19:53:40|753.85|751.45|754.1|751.7|754.6|752.2|753.85|751.45|0
1652212430000|2022-05-10 19:53:50|755.59|753.19|755.59|753.19|755.84|753.44|755.59|753.19|0
1652212440000|2022-05-10 19:54:00|755.84|753.44|754.1|751.7|755.84|753.44|754.1|751.7|0
1652212450000|2022-05-10 19:54:10|753.48|751.08|753.85|751.45|753.85|751.45|753.36|750.96|0
1652212460000|2022-05-10 19:54:20|754.35|751.95|753.6|751.2|754.35|751.95|753.36|750.96|0
1652212470000|2022-05-10 19:54:30|753.11|750.71|754.1|751.7|754.1|751.7|753.11|750.71|0
1652212480000|2022-05-10 19:54:40|751.37|748.97|751.12|748.72|751.62|749.22|751.12|748.72|0
1652212490000|2022-05-10 19:54:50|751.62|749.22|752.36|749.96|752.61|750.21|751.62|749.22|0
1652212500000|2022-05-10 19:55:00|752.61|750.21|752.86|750.46|753.11|750.71|752.61|750.21|0
1652212510000|2022-05-10 19:55:10|751.86|749.46|753.11|750.71|753.11|750.71|751.86|749.46|0
1652212520000|2022-05-10 19:55:20|754.85|752.45|757.08|754.68|757.33|754.93|754.85|752.45|0
1652212530000|2022-05-10 19:55:30|756.83|754.43|756.83|754.43|757.33|754.93|756.83|754.43|0
1652212540000|2022-05-10 19:55:40|757.33|754.93|758.08|755.68|758.08|755.68|757.33|754.93|0
1652212550000|2022-05-10 19:55:50|759.07|756.67|759.32|756.92|759.57|757.17|759.07|756.67|0
1652212560000|2022-05-10 19:56:00|760.31|757.91|758.82|756.42|760.31|757.91|758.82|756.42|0
1652212570000|2022-05-10 19:56:10|758.08|755.68|757.33|754.93|758.57|756.17|757.33|754.93|0
1652212580000|2022-05-10 19:56:20|757.08|754.68|756.83|754.43|757.08|754.68|755.59|753.19|0
1652212590000|2022-05-10 19:56:30|755.84|753.44|756.83|754.43|756.83|754.43|755.84|753.44|0
1652212600000|2022-05-10 19:56:40|757.58|755.18|758.08|755.68|758.08|755.68|757.58|755.18|0
1652212610000|2022-05-10 19:56:50|757.83|755.43|757.33|754.93|757.83|755.43|757.33|754.93|0
1652212620000|2022-05-10 19:57:00|757.46|755.06|757.08|754.68|757.46|755.06|756.83|754.43|0
1652212630000|2022-05-10 19:57:10|756.83|754.43|758.08|755.68|758.08|755.68|756.83|754.43|0
1652212640000|2022-05-10 19:57:20|758.57|756.17|758.57|756.17|758.57|756.17|758.21|755.81|0
1652212650000|2022-05-10 19:57:30|759.32|756.92|757.58|755.18|759.32|756.92|757.58|755.18|0
1652212660000|2022-05-10 19:57:40|758.08|755.68|757.33|754.93|758.08|755.68|757.33|754.93|0
1652212670000|2022-05-10 19:57:50|758.82|756.42|757.33|754.93|758.82|756.42|757.33|754.93|0
1652212680000|2022-05-10 19:58:00|756.83|754.43|754.6|752.2|756.83|754.43|754.6|752.2|0
1652212690000|2022-05-10 19:58:10|754.85|752.45|755.84|753.44|755.84|753.44|754.85|752.45|0
1652212700000|2022-05-10 19:58:20|755.09|752.69|754.1|751.7|755.09|752.69|754.1|751.7|0
1652212710000|2022-05-10 19:58:30|754.6|752.2|753.6|751.2|754.6|752.2|753.6|751.2|0
1652212720000|2022-05-10 19:58:40|753.36|750.96|754.6|752.2|754.6|752.2|753.36|750.96|0
1652212730000|2022-05-10 19:58:50|753.11|750.71|753.11|750.71|753.11|750.71|752.86|750.46|0
1652212740000|2022-05-10 19:59:00|752.36|749.96|753.85|751.45|753.85|751.45|752.36|749.96|0
1652212750000|2022-05-10 19:59:10|754.35|751.95|754.1|751.7|754.35|751.95|753.6|751.2|0
1652212760000|2022-05-10 19:59:20|753.36|750.96|754.35|751.95|754.6|752.2|753.36|750.96|0
1652212770000|2022-05-10 19:59:30|755.34|752.94|753.11|750.71|755.34|752.94|753.11|750.71|0
1652212780000|2022-05-10 19:59:40|754.6|752.2|753.11|750.71|754.6|752.2|753.11|750.71|0
1652212790000|2022-05-10 19:59:50|754.1|751.7|755.84|753.44|755.84|753.44|754.1|751.7|0
1652212800000|2022-05-10 20:00:00|756.09|753.69|756.83|754.43|758.21|755.81|756.09|753.69|0
1652212810000|2022-05-10 20:00:10|757.33|754.93|759.57|757.17|759.57|757.17|757.33|754.93|0
1652212820000|2022-05-10 20:00:20|760.06|757.66|758.08|755.68|760.06|757.66|758.08|755.68|0
1652212830000|2022-05-10 20:00:30|757.58|755.18|757.33|754.93|757.58|755.18|757.33|754.93|0
1652212840000|2022-05-10 20:00:40|757.58|755.18|756.34|753.94|757.58|755.18|756.09|753.69|0
1652212850000|2022-05-10 20:00:50|757.08|754.68|758.32|755.92|758.82|756.42|757.08|754.68|0
1652212860000|2022-05-10 20:01:00|758.57|756.17|758.82|756.42|758.82|756.42|758.32|755.92|0
1652212870000|2022-05-10 20:01:10|759.07|756.67|758.32|755.92|759.07|756.67|758.32|755.92|0
1652212880000|2022-05-10 20:01:20|758.08|755.68|758.45|756.05|758.45|756.05|758.08|755.68|0
1652212890000|2022-05-10 20:01:30|757.83|755.43|756.83|754.43|757.83|755.43|756.83|754.43|0
1652212900000|2022-05-10 20:01:40|756.71|754.31|756.59|754.19|756.71|754.31|756.47|754.07|0
1652212910000|2022-05-10 20:01:50|757.33|754.93|758.45|756.05|758.45|756.05|757.33|754.93|0
1652212920000|2022-05-10 20:02:00|758.57|756.17|759.07|756.67|759.32|756.92|758.57|756.17|0
1652212930000|2022-05-10 20:02:10|758.82|756.42|758.57|756.17|759.07|756.67|758.32|755.92|0
1652212940000|2022-05-10 20:02:20|759.07|756.67|758.95|756.55|759.07|756.67|758.95|756.55|0
1652212950000|2022-05-10 20:02:30|758.57|756.17|758.82|756.42|758.82|756.42|758.57|756.17|0
1652212960000|2022-05-10 20:02:40|758.57|756.17|758.32|755.92|758.57|756.17|758.32|755.92|0
1652212970000|2022-05-10 20:02:50|759.32|756.92|759.32|756.92|759.82|757.42|759.32|756.92|0
1652212980000|2022-05-10 20:03:00|759.2|756.8|759.7|757.3|759.7|757.3|759.2|756.8|0
1652212990000|2022-05-10 20:03:10|759.82|757.42|761.31|758.91|761.31|758.91|759.82|757.42|0
1652213000000|2022-05-10 20:03:20|762.55|760.15|762.8|760.4|762.93|760.53|762.55|760.15|0
1652213010000|2022-05-10 20:03:30|762.55|760.15|762.3|759.9|762.8|760.4|762.3|759.9|0
1652213020000|2022-05-10 20:03:40|762.05|759.65|762.43|760.03|762.55|760.15|762.05|759.65|0
1652213030000|2022-05-10 20:03:50|762.3|759.9|762.05|759.65|762.43|760.03|762.05|759.65|0
1652213040000|2022-05-10 20:04:00|762.3|759.9|762.55|760.15|762.8|760.4|762.3|759.9|0
1652213050000|2022-05-10 20:04:10|762.8|760.4|763.05|760.65|763.05|760.65|762.8|760.4|0
1652213060000|2022-05-10 20:04:20|763.79|761.39|764.67|762.27|764.67|762.27|763.67|761.27|0
1652213070000|2022-05-10 20:04:30|764.04|761.64|763.79|761.39|764.29|761.89|763.79|761.39|0
1652213080000|2022-05-10 20:04:40|763.54|761.14|763.79|761.39|764.04|761.64|763.54|761.14|0
1652213090000|2022-05-10 20:04:50|763.05|760.65|762.3|759.9|763.05|760.65|762.3|759.9|0
1652213100000|2022-05-10 20:05:00|762.05|759.65|761.8|759.4|762.05|759.65|761.31|758.91|0
1652213110000|2022-05-10 20:05:10|760.81|758.41|758.82|756.42|760.81|758.41|758.82|756.42|0
1652213120000|2022-05-10 20:05:20|758.57|756.17|757.58|755.18|758.57|756.17|757.58|755.18|0
1652213130000|2022-05-10 20:05:30|757.33|754.93|756.34|753.94|757.33|754.93|755.59|753.19|0
1652213140000|2022-05-10 20:05:40|756.83|754.43|756.09|753.69|756.83|754.43|756.09|753.69|0
1652213150000|2022-05-10 20:05:50|755.84|753.44|756.09|753.69|756.09|753.69|755.84|753.44|0
1652213160000|2022-05-10 20:06:00|755.09|752.69|753.36|750.96|755.09|752.69|753.36|750.96|0
1652213170000|2022-05-10 20:06:10|753.85|751.45|753.6|751.2|753.85|751.45|753.6|751.2|0
1652213180000|2022-05-10 20:06:20|754.1|751.7|755.09|752.69|755.09|752.69|753.85|751.45|0
1652213190000|2022-05-10 20:06:30|754.1|751.7|754.1|751.7|754.35|751.95|754.1|751.7|0
1652213200000|2022-05-10 20:06:40|754.35|751.95|754.48|752.08|754.6|752.2|754.35|751.95|0
1652213210000|2022-05-10 20:06:50|754.1|751.7|754.1|751.7|754.6|752.2|754.1|751.7|0
1652213220000|2022-05-10 20:07:00|754.48|752.08|754.85|752.45|755.09|752.69|754.48|752.08|0
1652213230000|2022-05-10 20:07:10|754.1|751.7|753.6|751.2|754.1|751.7|753.6|751.2|0
1652213240000|2022-05-10 20:07:20|754.1|751.7|754.35|751.95|754.35|751.95|754.1|751.7|0
1652213250000|2022-05-10 20:07:30|754.73|752.33|754.23|751.83|754.73|752.33|754.23|751.83|0
1652213260000|2022-05-10 20:07:40|754.48|752.08|753.98|751.58|754.48|752.08|752.99|750.59|0
1652213270000|2022-05-10 20:07:50|753.85|751.45|754.1|751.7|754.1|751.7|753.48|751.08|0
1652213280000|2022-05-10 20:08:00|754.35|751.95|754.35|751.95|754.48|752.08|754.35|751.95|0
1652213290000|2022-05-10 20:08:10|753.85|751.45|752.74|750.34|753.85|751.45|752.74|750.34|0
1652213300000|2022-05-10 20:08:20|752.86|750.46|753.24|750.84|753.24|750.84|752.61|750.21|0
1652213310000|2022-05-10 20:08:30|753.48|751.08|753.6|751.2|753.6|751.2|753.35|750.95|0
1652213320000|2022-05-10 20:08:40|754.1|751.7|754.6|752.2|754.6|752.2|754.1|751.7|0
1652213330000|2022-05-10 20:08:50|754.35|751.95|754.97|752.57|754.97|752.57|754.35|751.95|0
1652213340000|2022-05-10 20:09:00|754.35|751.95|755.34|752.94|755.59|753.19|754.1|751.7|0
1652213350000|2022-05-10 20:09:10|755.09|752.69|755.22|752.82|755.34|752.94|755.09|752.69|0
1652213360000|2022-05-10 20:09:20|755.34|752.94|756.34|753.94|756.34|753.94|755.34|752.94|0
1652213370000|2022-05-10 20:09:30|756.09|753.69|756.47|754.07|756.83|754.43|756.09|753.69|0
1652213380000|2022-05-10 20:09:40|756.34|753.94|756.83|754.43|756.83|754.43|756.34|753.94|0
1652213390000|2022-05-10 20:09:50|757.08|754.68|757.33|754.93|757.33|754.93|757.08|754.68|0
1652213410000|2022-05-10 20:10:10|756.83|754.43|756.59|754.19|756.83|754.43|756.59|754.19|0
1652213420000|2022-05-10 20:10:20|756.71|754.31|756.58|754.18|756.71|754.31|756.58|754.18|0
1652213430000|2022-05-10 20:10:30|755.59|753.19|756.22|753.82|756.22|753.82|755.59|753.19|0
1652213440000|2022-05-10 20:10:40|756.34|753.94|757.58|755.18|757.96|755.56|756.34|753.94|0
1652213450000|2022-05-10 20:10:50|756.83|754.43|757.46|755.06|757.46|755.06|756.71|754.31|0
1652213460000|2022-05-10 20:11:00|757.33|754.93|758.35|755.95|758.35|755.95|757.33|754.93|0
1652213470000|2022-05-10 20:11:10|758.72|756.32|758.53|756.13|758.78|756.38|758.53|756.13|0
1652213480000|2022-05-10 20:11:20|758.28|755.88|758.28|755.88|758.53|756.13|758.28|755.88|0
1652213490000|2022-05-10 20:11:30|758.41|756.01|757.79|755.39|758.53|756.13|757.79|755.39|0
1652213500000|2022-05-10 20:11:40|757.42|755.02|756.54|754.14|757.42|755.02|756.29|753.89|0
1652213510000|2022-05-10 20:11:50|756.79|754.39|755.05|752.65|756.79|754.39|755.05|752.65|0
1652213520000|2022-05-10 20:12:00|755.8|753.4|755.68|753.28|755.8|753.4|755.68|753.28|0
1652213530000|2022-05-10 20:12:10|755.8|753.4|755.8|753.4|755.8|753.4|755.18|752.78|0
1652213540000|2022-05-10 20:12:20|756.29|753.89|756.54|754.14|756.54|754.14|756.05|753.65|0
1652213550000|2022-05-10 20:12:30|756.67|754.27|756.54|754.14|756.67|754.27|756.54|754.14|0
1652213560000|2022-05-10 20:12:40|756.67|754.27|756.67|754.27|756.67|754.27|756.54|754.14|0
1652213570000|2022-05-10 20:12:50|756.79|754.39|757.79|755.39|758.03|755.63|756.79|754.39|0
1652213580000|2022-05-10 20:13:00|757.54|755.14|756.54|754.14|757.54|755.14|756.54|754.14|0
1652213590000|2022-05-10 20:13:10|756.79|754.39|756.05|753.65|756.79|754.39|756.05|753.65|0
1652213600000|2022-05-10 20:13:20|756.67|754.27|756.29|753.89|756.79|754.39|756.29|753.89|0
1652213610000|2022-05-10 20:13:30|756.67|754.27|756.67|754.27|756.67|754.27|756.54|754.14|0
1652213620000|2022-05-10 20:13:40|756.79|754.39|758.03|755.63|758.03|755.63|756.79|754.39|0
1652213630000|2022-05-10 20:13:50|758.53|756.13|758.41|756.01|758.53|756.13|758.28|755.88|0
1652213640000|2022-05-10 20:14:00|757.54|755.14|756.54|754.14|757.54|755.14|756.29|753.89|0
1652213650000|2022-05-10 20:14:10|756.42|754.02|756.67|754.27|756.92|754.52|756.42|754.02|0
1652213660000|2022-05-10 20:14:20|756.29|753.89|757.04|754.64|757.04|754.64|756.29|753.89|0
1652213670000|2022-05-10 20:14:30|757.79|755.39|757.54|755.14|757.79|755.39|757.54|755.14|0
1652213680000|2022-05-10 20:14:40|757.91|755.51|758.53|756.13|758.53|756.13|757.91|755.51|0
1652213690000|2022-05-10 20:14:50|759.03|756.63|758.03|755.63|759.03|756.63|758.03|755.63|0
1652213710000|2022-05-10 20:15:10|759.73|756.93|759.23|756.43|759.73|756.93|759.23|756.43|0
1652213720000|2022-05-10 20:15:20|759.48|756.68|758.73|755.93|759.48|756.68|758.73|755.93|0
1652213730000|2022-05-10 20:15:30|758.23|755.43|757.99|755.19|758.23|755.43|757.99|755.19|0
1652213740000|2022-05-10 20:15:40|758.73|755.93|758.23|755.43|758.73|755.93|758.11|755.31|0
1652213750000|2022-05-10 20:15:50|758.48|755.68|758.73|755.93|758.73|755.93|758.48|755.68|0
1652213760000|2022-05-10 20:16:00|758.98|756.18|759.23|756.43|759.23|756.43|758.98|756.18|0
1652213770000|2022-05-10 20:16:10|759.48|756.68|758.98|756.18|759.48|756.68|758.98|756.18|0
1652213780000|2022-05-10 20:16:20|759.23|756.43|759.23|756.43|759.23|756.43|758.98|756.18|0
1652213790000|2022-05-10 20:16:30|759.48|756.68|759.23|756.43|759.48|756.68|759.23|756.43|0
1652213800000|2022-05-10 20:16:40|759.11|756.31|759.23|756.43|759.23|756.43|758.98|756.18|0
1652213810000|2022-05-10 20:16:50|758.86|756.06|758.86|756.06|758.86|756.06|758.86|756.06|0
1652213820000|2022-05-10 20:17:00|758.73|755.93|758.48|755.68|758.73|755.93|758.48|755.68|0
1652213830000|2022-05-10 20:17:10|759.11|756.31|759.23|756.43|759.23|756.43|758.98|756.18|0
1652213840000|2022-05-10 20:17:20|759.36|756.56|759.23|756.43|759.48|756.68|759.23|756.43|0
1652213850000|2022-05-10 20:17:30|759.11|756.31|758.48|755.68|759.11|756.31|758.23|755.43|0
1652213860000|2022-05-10 20:17:40|758.23|755.43|758.23|755.43|758.23|755.43|758.23|755.43|0
1652213870000|2022-05-10 20:17:50|757.49|754.69|757.62|754.82|757.62|754.82|757.49|754.69|0
1652213880000|2022-05-10 20:18:00|757.49|754.69|756.49|753.69|757.62|754.82|756.49|753.69|0
1652213890000|2022-05-10 20:18:10|756.74|753.94|756.87|754.07|756.87|754.07|756.74|753.94|0
1652213900000|2022-05-10 20:18:20|756.99|754.19|756.99|754.19|756.99|754.19|756.99|754.19|0
1652213910000|2022-05-10 20:18:30|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652213920000|2022-05-10 20:18:40|757.49|754.69|757.37|754.57|757.49|754.69|757.37|754.57|0
1652213930000|2022-05-10 20:18:50|757.24|754.44|757.24|754.44|757.24|754.44|756.99|754.19|0
1652213940000|2022-05-10 20:19:00|756.99|754.19|756.74|753.94|756.99|754.19|756.74|753.94|0
1652213950000|2022-05-10 20:19:10|757.37|754.57|756.99|754.19|757.49|754.69|756.99|754.19|0
1652213960000|2022-05-10 20:19:20|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652213970000|2022-05-10 20:19:30|757.49|754.69|757.24|754.44|757.49|754.69|757.24|754.44|0
1652213980000|2022-05-10 20:19:40|757.49|754.69|757.74|754.94|757.74|754.94|757.24|754.44|0
1652213990000|2022-05-10 20:19:50|757.49|754.69|757.24|754.44|757.49|754.69|757.24|754.44|0
1652214000000|2022-05-10 20:20:00|757.49|754.69|757.99|755.19|757.99|755.19|757.49|754.69|0
1652214010000|2022-05-10 20:20:10|758.11|755.31|758.48|755.68|758.48|755.68|758.11|755.31|0
1652214020000|2022-05-10 20:20:20|758.23|755.43|758.73|755.93|758.73|755.93|757.99|755.19|0
1652214030000|2022-05-10 20:20:30|758.23|755.43|757.74|754.94|758.23|755.43|757.74|754.94|0
1652214040000|2022-05-10 20:20:40|757.49|754.69|756.99|754.19|757.49|754.69|756.99|754.19|0
1652214050000|2022-05-10 20:20:50|757.24|754.44|756.99|754.19|757.24|754.44|756.99|754.19|0
1652214060000|2022-05-10 20:21:00|757.24|754.44|757.12|754.32|757.24|754.44|757.12|754.32|0
1652214070000|2022-05-10 20:21:10|756.99|754.19|757.24|754.44|757.24|754.44|756.74|753.94|0
1652214080000|2022-05-10 20:21:20|756.99|754.19|756.74|753.94|757.24|754.44|756.74|753.94|0
1652214090000|2022-05-10 20:21:30|756.99|754.19|756.87|754.07|756.99|754.19|756.74|753.94|0
1652214100000|2022-05-10 20:21:40|756.74|753.94|756.74|753.94|756.74|753.94|756.74|753.94|0
1652214110000|2022-05-10 20:21:50|756.99|754.19|756.74|753.94|756.99|754.19|756.74|753.94|0
1652214120000|2022-05-10 20:22:00|756.24|753.44|755.5|752.7|756.24|753.44|755.5|752.7|0
1652214130000|2022-05-10 20:22:10|755.38|752.58|755.38|752.58|755.38|752.58|755.25|752.45|0
1652214140000|2022-05-10 20:22:20|755.25|752.45|755.5|752.7|755.5|752.7|755.25|752.45|0
1652214150000|2022-05-10 20:22:30|755.63|752.83|756|753.2|756|753.2|755.63|752.83|0
1652214160000|2022-05-10 20:22:40|755.75|752.95|755|752.2|755.75|752.95|755|752.2|0
1652214170000|2022-05-10 20:22:50|755.25|752.45|755.13|752.33|755.25|752.45|755.13|752.33|0
1652214180000|2022-05-10 20:23:00|755|752.2|755.38|752.58|755.5|752.7|755|752.2|0
1652214190000|2022-05-10 20:23:10|755.75|752.95|755.88|753.08|756.13|753.33|755.75|752.95|0
1652214200000|2022-05-10 20:23:20|755.75|752.95|756.13|753.33|756.13|753.33|755.75|752.95|0
1652214210000|2022-05-10 20:23:30|756.24|753.44|756.62|753.82|756.62|753.82|756.24|753.44|0
1652214220000|2022-05-10 20:23:40|756.49|753.69|756.62|753.82|756.62|753.82|756.49|753.69|0
1652214230000|2022-05-10 20:23:50|756.74|753.94|756.62|753.82|756.74|753.94|756.62|753.82|0
1652214240000|2022-05-10 20:24:00|756.49|753.69|755.5|752.7|756.49|753.69|755.5|752.7|0
1652214250000|2022-05-10 20:24:10|755.63|752.83|755.63|752.83|755.63|752.83|755.63|752.83|0
1652214260000|2022-05-10 20:24:20|755.5|752.7|755.5|752.7|755.63|752.83|755.5|752.7|0
1652214270000|2022-05-10 20:24:30|755.63|752.83|755.5|752.7|755.63|752.83|755.5|752.7|0
1652214280000|2022-05-10 20:24:40|755.25|752.45|755.75|752.95|755.75|752.95|755.25|752.45|0
1652214290000|2022-05-10 20:24:50|756.49|753.69|756.49|753.69|756.49|753.69|756.49|753.69|0
1652214300000|2022-05-10 20:25:00|756.37|753.57|756.24|753.44|756.37|753.57|755.75|752.95|0
1652214310000|2022-05-10 20:25:10|756.74|753.94|756.74|753.94|756.74|753.94|756.74|753.94|0
1652214320000|2022-05-10 20:25:20|756.62|753.82|756.74|753.94|756.74|753.94|756.62|753.82|0
1652214330000|2022-05-10 20:25:30|756.62|753.82|756.24|753.44|756.62|753.82|756.24|753.44|0
1652214340000|2022-05-10 20:25:40|756|753.2|756.87|754.07|756.87|754.07|756|753.2|0
1652214350000|2022-05-10 20:25:50|756.99|754.19|756.74|753.94|756.99|754.19|756.74|753.94|0
1652214360000|2022-05-10 20:26:00|756.37|753.57|756.74|753.94|756.99|754.19|756.37|753.57|0
1652214370000|2022-05-10 20:26:10|756.24|753.44|756.24|753.44|756.24|753.44|756.24|753.44|0
1652214380000|2022-05-10 20:26:20|756.37|753.57|756.37|753.57|756.37|753.57|756.37|753.57|0
1652214390000|2022-05-10 20:26:30|756.24|753.44|756.24|753.44|756.24|753.44|756|753.2|0
1652214400000|2022-05-10 20:26:40|756.49|753.69|757.24|754.44|757.24|754.44|756.49|753.69|0
1652214410000|2022-05-10 20:26:50|756.74|753.94|756.99|754.19|756.99|754.19|756.74|753.94|0
1652214420000|2022-05-10 20:27:00|756.74|753.94|756.99|754.19|756.99|754.19|756.74|753.94|0
1652214430000|2022-05-10 20:27:10|757.12|754.32|757.49|754.69|757.49|754.69|757.12|754.32|0
1652214440000|2022-05-10 20:27:20|757.74|754.94|756.74|753.94|757.74|754.94|756.74|753.94|0
1652214450000|2022-05-10 20:27:30|756.87|754.07|756.49|753.69|756.87|754.07|756.49|753.69|0
1652214460000|2022-05-10 20:27:40|756.99|754.19|757.37|754.57|757.37|754.57|756.99|754.19|0
1652214470000|2022-05-10 20:27:50|757.49|754.69|757.74|754.94|757.87|755.07|757.49|754.69|0
1652214480000|2022-05-10 20:28:00|757.49|754.69|757.49|754.69|757.74|754.94|757.49|754.69|0
1652214490000|2022-05-10 20:28:10|756.99|754.19|756.49|753.69|756.99|754.19|756.49|753.69|0
1652214500000|2022-05-10 20:28:20|756.74|753.94|756.24|753.44|756.74|753.94|756.24|753.44|0
1652214510000|2022-05-10 20:28:30|756|753.2|756|753.2|756|753.2|755.75|752.95|0
1652214520000|2022-05-10 20:28:40|755.75|752.95|755.75|752.95|755.75|752.95|755.75|752.95|0
1652214530000|2022-05-10 20:28:50|755.5|752.7|755.25|752.45|755.5|752.7|755|752.2|0
1652214540000|2022-05-10 20:29:00|755.5|752.7|755.75|752.95|755.75|752.95|755.5|752.7|0
1652214550000|2022-05-10 20:29:10|756|753.2|756.24|753.44|756.24|753.44|756|753.2|0
1652214560000|2022-05-10 20:29:20|756|753.2|756|753.2|756.24|753.44|756|753.2|0
1652214570000|2022-05-10 20:29:30|755.75|752.95|755.75|752.95|755.75|752.95|755.75|752.95|0
1652214580000|2022-05-10 20:29:40|755.5|752.7|755.5|752.7|755.5|752.7|755.5|752.7|0
1652214590000|2022-05-10 20:29:50|755.75|752.95|755.5|752.7|755.75|752.95|755.5|752.7|0
1652214600000|2022-05-10 20:30:00|755.75|752.95|756|753.2|756|753.2|755.75|752.95|0
1652214610000|2022-05-10 20:30:10|755.75|752.95|755.5|752.7|755.75|752.95|755.5|752.7|0
1652214620000|2022-05-10 20:30:20|755.25|752.45|755.75|752.95|755.75|752.95|755.25|752.45|0
1652214630000|2022-05-10 20:30:30|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1652214640000|2022-05-10 20:30:40|756.24|753.44|756.49|753.69|756.49|753.69|756.24|753.44|0
1652214650000|2022-05-10 20:30:50|756.37|753.57|755.75|752.95|756.37|753.57|755.75|752.95|0
1652214660000|2022-05-10 20:31:00|755.88|753.08|755.88|753.08|755.88|753.08|755.88|753.08|0
1652214670000|2022-05-10 20:31:10|755.38|752.58|755.75|752.95|755.75|752.95|755|752.2|0
1652214680000|2022-05-10 20:31:20|755.88|753.08|755.25|752.45|755.88|753.08|755.25|752.45|0
1652214690000|2022-05-10 20:31:30|755.5|752.7|755.5|752.7|755.5|752.7|755.5|752.7|0
1652214700000|2022-05-10 20:31:40|755.25|752.45|755.25|752.45|755.25|752.45|755.25|752.45|0
1652214710000|2022-05-10 20:31:50|755|752.2|755.25|752.45|755.25|752.45|755|752.2|0
1652214720000|2022-05-10 20:32:00|755.38|752.58|755|752.2|755.38|752.58|755|752.2|0
1652214730000|2022-05-10 20:32:10|755.25|752.45|755.5|752.7|755.5|752.7|755.25|752.45|0
1652214740000|2022-05-10 20:32:20|756|753.2|756.13|753.33|756.13|753.33|755.88|753.08|0
1652214750000|2022-05-10 20:32:30|756|753.2|756.37|753.57|756.37|753.57|756|753.2|0
1652214760000|2022-05-10 20:32:40|756.49|753.69|756.87|754.07|756.87|754.07|756.49|753.69|0
1652214770000|2022-05-10 20:32:50|756.74|753.94|756.62|753.82|756.74|753.94|756.62|753.82|0
1652214780000|2022-05-10 20:33:00|756.74|753.94|756.62|753.82|756.87|754.07|756.62|753.82|0
1652214790000|2022-05-10 20:33:10|756.74|753.94|756.62|753.82|756.99|754.19|756.62|753.82|0
1652214800000|2022-05-10 20:33:20|756.87|754.07|757.49|754.69|757.49|754.69|756.87|754.07|0
1652214810000|2022-05-10 20:33:30|757.62|754.82|757.49|754.69|757.62|754.82|756.99|754.19|0
1652214820000|2022-05-10 20:33:40|757.37|754.57|757.49|754.69|757.49|754.69|757.24|754.44|0
1652214830000|2022-05-10 20:33:50|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652214840000|2022-05-10 20:34:00|757.74|754.94|757.87|755.07|757.98|755.18|757.74|754.94|0
1652214850000|2022-05-10 20:34:10|757.62|754.82|757.87|755.07|757.87|755.07|757.49|754.69|0
1652214860000|2022-05-10 20:34:20|757.62|754.82|757.98|755.18|757.98|755.18|757.62|754.82|0
1652214870000|2022-05-10 20:34:30|758.36|755.56|758.48|755.68|758.48|755.68|758.36|755.56|0
1652214880000|2022-05-10 20:34:40|758.23|755.43|757.74|754.94|758.23|755.43|757.74|754.94|0
1652214890000|2022-05-10 20:34:50|757.98|755.18|757.98|755.18|758.23|755.43|757.98|755.18|0
1652214900000|2022-05-10 20:35:00|757.74|754.94|758.23|755.43|758.23|755.43|757.74|754.94|0
1652214910000|2022-05-10 20:35:10|758.11|755.31|758.23|755.43|758.23|755.43|757.74|754.94|0
1652214920000|2022-05-10 20:35:20|758.48|755.68|758.36|755.56|758.48|755.68|758.36|755.56|0
1652214930000|2022-05-10 20:35:30|758.23|755.43|758.23|755.43|758.36|755.56|758.23|755.43|0
1652214940000|2022-05-10 20:35:40|758.48|755.68|758.73|755.93|758.73|755.93|758.48|755.68|0
1652214950000|2022-05-10 20:35:50|758.23|755.43|758.61|755.81|758.61|755.81|758.23|755.43|0
1652214960000|2022-05-10 20:36:00|758.23|755.43|758.36|755.56|758.36|755.56|758.23|755.43|0
1652214970000|2022-05-10 20:36:10|758.23|755.43|757.98|755.18|758.23|755.43|757.98|755.18|0
1652214980000|2022-05-10 20:36:20|758.48|755.68|759.23|756.43|759.23|756.43|758.48|755.68|0
1652214990000|2022-05-10 20:36:30|759.11|756.31|758.48|755.68|759.11|756.31|758.48|755.68|0
1652215010000|2022-05-10 20:36:50|758.73|755.93|758.48|755.68|758.73|755.93|758.48|755.68|0
1652215020000|2022-05-10 20:37:00|757.98|755.18|758.11|755.31|758.11|755.31|757.98|755.18|0
1652215030000|2022-05-10 20:37:10|758.23|755.43|758.61|755.81|758.61|755.81|758.11|755.31|0
1652215040000|2022-05-10 20:37:20|758.73|755.93|758.98|756.18|758.98|756.18|758.73|755.93|0
1652215050000|2022-05-10 20:37:30|758.48|755.68|758.48|755.68|758.48|755.68|758.48|755.68|0
1652215060000|2022-05-10 20:37:40|758.36|755.56|758.23|755.43|758.36|755.56|758.23|755.43|0
1652215070000|2022-05-10 20:37:50|758.36|755.56|758.73|755.93|758.73|755.93|758.36|755.56|0
1652215080000|2022-05-10 20:38:00|758.48|755.68|758.48|755.68|758.48|755.68|758.48|755.68|0
1652215090000|2022-05-10 20:38:10|757.98|755.18|757.87|755.07|757.98|755.18|757.74|754.94|0
1652215100000|2022-05-10 20:38:20|757.74|754.94|757.74|754.94|757.74|754.94|757.74|754.94|0
1652215110000|2022-05-10 20:38:30|757.87|755.07|757.98|755.18|757.98|755.18|757.87|755.07|0
1652215120000|2022-05-10 20:38:40|758.11|755.31|757.98|755.18|758.11|755.31|757.98|755.18|0
1652215130000|2022-05-10 20:38:50|757.74|754.94|757.49|754.69|757.74|754.94|757.49|754.69|0
1652215140000|2022-05-10 20:39:00|756.99|754.19|756.74|753.94|756.99|754.19|756.74|753.94|0
1652215150000|2022-05-10 20:39:10|756.87|754.07|757.62|754.82|757.62|754.82|756.87|754.07|0
1652215160000|2022-05-10 20:39:20|757.49|754.69|756.99|754.19|757.49|754.69|756.99|754.19|0
1652215170000|2022-05-10 20:39:30|757.24|754.44|757.12|754.32|757.24|754.44|757.12|754.32|0
1652215180000|2022-05-10 20:39:40|756.99|754.19|757.74|754.94|757.74|754.94|756.99|754.19|0
1652215190000|2022-05-10 20:39:50|757.87|755.07|757.74|754.94|757.87|755.07|757.74|754.94|0
1652215200000|2022-05-10 20:40:00|757.98|755.18|758.23|755.43|758.23|755.43|757.98|755.18|0
1652215210000|2022-05-10 20:40:10|757.37|754.57|757.24|754.44|757.37|754.57|757.24|754.44|0
1652215220000|2022-05-10 20:40:20|757.37|754.57|757.37|754.57|757.37|754.57|757.37|754.57|0
1652215230000|2022-05-10 20:40:30|757.49|754.69|757.49|754.69|757.49|754.69|757.49|754.69|0
1652215240000|2022-05-10 20:40:40|757.62|754.82|757.37|754.57|757.62|754.82|757.37|754.57|0
1652215250000|2022-05-10 20:40:50|757.74|754.94|757.98|755.18|757.98|755.18|757.74|754.94|0
1652215260000|2022-05-10 20:41:00|757.87|755.07|757.62|754.82|757.87|755.07|757.62|754.82|0
1652215270000|2022-05-10 20:41:10|757.49|754.69|757.62|754.82|757.62|754.82|757.49|754.69|0
1652215280000|2022-05-10 20:41:20|757.49|754.69|757.49|754.69|757.49|754.69|757.49|754.69|0
1652215290000|2022-05-10 20:41:30|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652215300000|2022-05-10 20:41:40|757.98|755.18|757.87|755.07|757.98|755.18|757.74|754.94|0
1652215310000|2022-05-10 20:41:50|758.23|755.43|757.49|754.69|758.23|755.43|757.49|754.69|0
1652215320000|2022-05-10 20:42:00|757.74|754.94|757.37|754.57|757.74|754.94|757.37|754.57|0
1652215330000|2022-05-10 20:42:10|757.62|754.82|757.49|754.69|757.62|754.82|757.49|754.69|0
1652215340000|2022-05-10 20:42:20|757.62|754.82|757.74|754.94|757.74|754.94|757.62|754.82|0
1652215350000|2022-05-10 20:42:30|757.98|755.18|757.98|755.18|757.98|755.18|757.98|755.18|0
1652215360000|2022-05-10 20:42:40|758.23|755.43|757.98|755.18|758.23|755.43|757.98|755.18|0
1652215370000|2022-05-10 20:42:50|758.36|755.56|758.86|756.06|758.86|756.06|758.36|755.56|0
1652215380000|2022-05-10 20:43:00|758.73|755.93|758.86|756.06|758.86|756.06|758.73|755.93|0
1652215390000|2022-05-10 20:43:10|758.98|756.18|758.98|756.18|758.98|756.18|758.98|756.18|0
1652215400000|2022-05-10 20:43:20|758.86|756.06|758.86|756.06|758.98|756.18|758.73|755.93|0
1652215410000|2022-05-10 20:43:30|758.73|755.93|759.48|756.68|759.48|756.68|758.73|755.93|0
1652215420000|2022-05-10 20:43:40|758.73|755.93|758.73|755.93|758.73|755.93|758.73|755.93|0
1652215430000|2022-05-10 20:43:50|758.48|755.68|759.11|756.31|759.23|756.43|758.48|755.68|0
1652215440000|2022-05-10 20:44:00|758.98|756.18|758.61|755.81|758.98|756.18|758.61|755.81|0
1652215450000|2022-05-10 20:44:10|758.98|756.18|758.86|756.06|758.98|756.18|758.73|755.93|0
1652215460000|2022-05-10 20:44:20|758.73|755.93|758.86|756.06|758.86|756.06|758.73|755.93|0
1652215470000|2022-05-10 20:44:30|758.61|755.81|759.36|756.56|759.72|756.92|758.61|755.81|0
1652215480000|2022-05-10 20:44:40|759.48|756.68|759.48|756.68|759.48|756.68|759.48|756.68|0
1652215500000|2022-05-10 20:45:00|759.36|756.56|760.22|757.42|760.22|757.42|759.36|756.56|0
1652215510000|2022-05-10 20:45:10|760.35|757.55|760.6|757.8|760.6|757.8|760.35|757.55|0
1652215520000|2022-05-10 20:45:20|760.47|757.67|760.97|758.17|760.97|758.17|760.47|757.67|0
1652215540000|2022-05-10 20:45:40|761.1|758.3|761.1|758.3|761.1|758.3|761.1|758.3|0
1652215550000|2022-05-10 20:45:50|760.97|758.17|760.97|758.17|760.97|758.17|760.97|758.17|0
1652215560000|2022-05-10 20:46:00|761.22|758.42|761.1|758.3|761.22|758.42|761.1|758.3|0
1652215570000|2022-05-10 20:46:10|761.22|758.42|759.97|757.17|761.22|758.42|759.97|757.17|0
1652215580000|2022-05-10 20:46:20|759.72|756.92|760.72|757.92|760.72|757.92|759.72|756.92|0
1652215590000|2022-05-10 20:46:30|760.97|758.17|760.97|758.17|760.97|758.17|760.85|758.05|0
1652215600000|2022-05-10 20:46:40|760.85|758.05|760.97|758.17|760.97|758.17|760.85|758.05|0
1652215610000|2022-05-10 20:46:50|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1652215620000|2022-05-10 20:47:00|760.85|758.05|760.35|757.55|760.85|758.05|760.35|757.55|0
1652215630000|2022-05-10 20:47:10|760.22|757.42|760.97|758.17|760.97|758.17|760.22|757.42|0
1652215640000|2022-05-10 20:47:20|760.6|757.8|760.85|758.05|760.85|758.05|760.6|757.8|0
1652215650000|2022-05-10 20:47:30|760.97|758.17|760.97|758.17|760.97|758.17|760.97|758.17|0
1652215660000|2022-05-10 20:47:40|760.85|758.05|760.72|757.92|761.1|758.3|760.72|757.92|0
1652215670000|2022-05-10 20:47:50|760.85|758.05|760.47|757.67|760.85|758.05|760.35|757.55|0
1652215680000|2022-05-10 20:48:00|760.6|757.8|760.47|757.67|760.72|757.92|760.47|757.67|0
1652215690000|2022-05-10 20:48:10|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1652215700000|2022-05-10 20:48:20|760.85|758.05|760.72|757.92|760.85|758.05|760.72|757.92|0
1652215710000|2022-05-10 20:48:30|760.47|757.67|760.47|757.67|760.47|757.67|760.47|757.67|0
1652215720000|2022-05-10 20:48:40|760.22|757.42|760.1|757.3|760.22|757.42|759.97|757.17|0
1652215730000|2022-05-10 20:48:50|760.72|757.92|761.96|759.16|761.96|759.16|760.47|757.67|0
1652215740000|2022-05-10 20:49:00|762.21|759.41|762.21|759.41|762.46|759.66|762.21|759.41|0
1652215750000|2022-05-10 20:49:10|762.71|759.91|762.71|759.91|762.96|760.16|762.46|759.66|0
1652215760000|2022-05-10 20:49:20|762.84|760.04|762.71|759.91|762.84|760.04|762.46|759.66|0
1652215770000|2022-05-10 20:49:30|762.84|760.04|762.09|759.29|762.96|760.16|762.09|759.29|0
1652215780000|2022-05-10 20:49:40|762.21|759.41|761.71|758.91|762.34|759.54|761.47|758.67|0
1652215790000|2022-05-10 20:49:50|761.96|759.16|761.1|758.3|761.96|759.16|761.1|758.3|0
1652215800000|2022-05-10 20:50:00|760.97|758.17|760.97|758.17|761.47|758.67|760.97|758.17|0
1652215810000|2022-05-10 20:50:10|761.1|758.3|761.1|758.3|761.1|758.3|761.1|758.3|0
1652215820000|2022-05-10 20:50:20|760.97|758.17|761.22|758.42|761.22|758.42|760.97|758.17|0
1652215830000|2022-05-10 20:50:30|760.97|758.17|761.35|758.55|761.35|758.55|760.97|758.17|0
1652215840000|2022-05-10 20:50:40|761.47|758.67|761.47|758.67|761.47|758.67|761.35|758.55|0
1652215850000|2022-05-10 20:50:50|761.71|758.91|761.22|758.42|761.71|758.91|761.22|758.42|0
1652215860000|2022-05-10 20:51:00|761.59|758.79|760.97|758.17|761.59|758.79|760.97|758.17|0
1652215870000|2022-05-10 20:51:10|761.1|758.3|761.1|758.3|761.1|758.3|761.1|758.3|0
1652215880000|2022-05-10 20:51:20|760.97|758.17|760.85|758.05|760.97|758.17|760.85|758.05|0
1652215890000|2022-05-10 20:51:30|761.22|758.42|760.97|758.17|761.22|758.42|760.97|758.17|0
1652215900000|2022-05-10 20:51:40|760.22|757.42|760.22|757.42|760.22|757.42|760.22|757.42|0
1652215910000|2022-05-10 20:51:50|760.35|757.55|760.47|757.67|760.47|757.67|760.35|757.55|0
1652215920000|2022-05-10 20:52:00|760.6|757.8|760.6|757.8|760.6|757.8|760.6|757.8|0
1652215940000|2022-05-10 20:52:20|760.72|757.92|760.72|757.92|760.72|757.92|760.72|757.92|0
1652215950000|2022-05-10 20:52:30|760.6|757.8|760.22|757.42|760.6|757.8|760.22|757.42|0
1652215960000|2022-05-10 20:52:40|759.23|756.43|758.98|756.18|759.23|756.43|758.98|756.18|0
1652215970000|2022-05-10 20:52:50|759.11|756.31|758.86|756.06|759.11|756.31|758.86|756.06|0
1652215990000|2022-05-10 20:53:10|759.36|756.56|758.98|756.18|759.36|756.56|758.98|756.18|0
1652216000000|2022-05-10 20:53:20|759.11|756.31|758.98|756.18|759.11|756.31|758.61|755.81|0
1652216010000|2022-05-10 20:53:30|758.73|755.93|758.73|755.93|758.73|755.93|758.73|755.93|0
1652216020000|2022-05-10 20:53:40|758.86|756.06|758.86|756.06|758.86|756.06|758.73|755.93|0
1652216030000|2022-05-10 20:53:50|758.61|755.81|759.48|756.68|759.48|756.68|758.61|755.81|0
1652216040000|2022-05-10 20:54:00|759.85|757.05|759.72|756.92|759.85|757.05|759.72|756.92|0
1652216050000|2022-05-10 20:54:10|759.85|757.05|759.72|756.92|760.22|757.42|759.72|756.92|0
1652216060000|2022-05-10 20:54:20|759.97|757.17|760.47|757.67|760.47|757.67|759.97|757.17|0
1652216070000|2022-05-10 20:54:30|760.22|757.42|760.22|757.42|760.35|757.55|760.22|757.42|0
1652216080000|2022-05-10 20:54:40|760.35|757.55|759.97|757.17|760.47|757.67|759.97|757.17|0
1652216090000|2022-05-10 20:54:50|760.1|757.3|760.22|757.42|760.22|757.42|760.1|757.3|0
1652216100000|2022-05-10 20:55:00|760.1|757.3|760.35|757.55|760.35|757.55|759.97|757.17|0
1652216110000|2022-05-10 20:55:10|760.47|757.67|760.6|757.8|760.6|757.8|760.47|757.67|0
1652216120000|2022-05-10 20:55:20|760.97|758.17|760.6|757.8|760.97|758.17|760.6|757.8|0
1652216130000|2022-05-10 20:55:30|760.97|758.17|759.6|756.8|760.97|758.17|759.6|756.8|0
1652216140000|2022-05-10 20:55:40|760.1|757.3|760.1|757.3|760.1|757.3|760.1|757.3|0
1652216150000|2022-05-10 20:55:50|759.6|756.8|759.85|757.05|759.85|757.05|759.6|756.8|0
1652216160000|2022-05-10 20:56:00|759.6|756.8|759.36|756.56|759.6|756.8|759.36|756.56|0
1652216170000|2022-05-10 20:56:10|758.73|755.93|758.61|755.81|758.73|755.93|758.48|755.68|0
1652216180000|2022-05-10 20:56:20|758.73|755.93|759.11|756.31|759.11|756.31|758.61|755.81|0
1652216190000|2022-05-10 20:56:30|758.98|756.18|758.61|755.81|758.98|756.18|758.61|755.81|0
1652216200000|2022-05-10 20:56:40|758.48|755.68|759.11|756.31|759.11|756.31|758.48|755.68|0
1652216210000|2022-05-10 20:56:50|759.23|756.43|759.23|756.43|759.48|756.68|759.23|756.43|0
1652216220000|2022-05-10 20:57:00|759.36|756.56|759.36|756.56|759.36|756.56|759.36|756.56|0
1652216230000|2022-05-10 20:57:10|759.23|756.43|757.98|755.18|759.23|756.43|757.98|755.18|0
1652216240000|2022-05-10 20:57:20|758.23|755.43|759.48|756.68|759.48|756.68|758.23|755.43|0
1652216250000|2022-05-10 20:57:30|759.11|756.31|758.98|756.18|759.23|756.43|758.98|756.18|0
1652216260000|2022-05-10 20:57:40|758.73|755.93|758.86|756.06|758.86|756.06|758.73|755.93|0
1652216270000|2022-05-10 20:57:50|758.61|755.81|758.86|756.06|758.86|756.06|758.61|755.81|0
1652216280000|2022-05-10 20:58:00|759.11|756.31|759.36|756.56|759.36|756.56|759.11|756.31|0
1652216290000|2022-05-10 20:58:10|759.23|756.43|758.98|756.18|759.23|756.43|758.61|755.81|0
1652216300000|2022-05-10 20:58:20|759.48|756.68|759.72|756.92|759.72|756.92|759.36|756.56|0
1652216310000|2022-05-10 20:58:30|759.85|757.05|759.97|757.17|759.97|757.17|759.72|756.92|0
1652216320000|2022-05-10 20:58:40|759.74|756.94|759.87|757.07|759.87|757.07|759.63|756.83|0
1652216330000|2022-05-10 20:58:50|760.37|757.57|760.37|757.57|760.37|757.57|760.24|757.44|0
1652216340000|2022-05-10 20:59:00|760.49|757.69|760.49|757.69|760.49|757.69|760.49|757.69|0
1652216350000|2022-05-10 20:59:10|759.99|757.19|760.24|757.44|760.24|757.44|759.74|756.94|0
1652216360000|2022-05-10 20:59:20|759.99|757.19|760.24|757.44|760.24|757.44|759.99|757.19|0
1652216370000|2022-05-10 20:59:30|760.49|757.69|760.49|757.69|760.49|757.69|760.49|757.69|0
1652216380000|2022-05-10 20:59:40|760.37|757.57|760.49|757.69|760.49|757.69|760.37|757.57|0
1652216390000|2022-05-10 20:59:50|760.62|757.82|760.12|757.32|760.62|757.82|760.12|757.32|0
1652216400000|2022-05-10 21:00:00|760.45|757.65|760.37|757.57|760.45|757.65|760.37|757.57|0
1652216410000|2022-05-10 21:00:10|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1652216420000|2022-05-10 21:00:20|760.81|758.01|760.81|758.01|760.81|758.01|760.81|758.01|0
1652216430000|2022-05-10 21:00:30|760.89|758.09|760.89|758.09|760.89|758.09|760.89|758.09|0
1652216440000|2022-05-10 21:00:40|760.67|757.87|760.19|757.39|760.67|757.87|760.19|757.39|0
1652216450000|2022-05-10 21:00:50|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652216460000|2022-05-10 21:01:00|760.85|758.05|760.85|758.05|760.85|758.05|760.85|758.05|0
1652216510000|2022-05-10 21:01:50|760.74|757.94|760.74|757.94|760.74|757.94|760.74|757.94|0
1652216530000|2022-05-10 21:02:10|760.56|757.76|760.67|757.87|760.67|757.87|760.56|757.76|0
1652216540000|2022-05-10 21:02:20|760.74|757.94|760.7|757.9|760.74|757.94|760.7|757.9|0
1652216560000|2022-05-10 21:02:40|760.59|757.79|760.63|757.83|760.63|757.83|760.59|757.79|0
1652216570000|2022-05-10 21:02:50|760.56|757.76|760.52|757.72|760.56|757.76|760.52|757.72|0
1652216580000|2022-05-10 21:03:00|760.59|757.79|760.59|757.79|760.59|757.79|760.59|757.79|0
1652216590000|2022-05-10 21:03:10|760.56|757.76|760.56|757.76|760.56|757.76|760.56|757.76|0
1652216600000|2022-05-10 21:03:20|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1652216610000|2022-05-10 21:03:30|760.08|757.28|760.08|757.28|760.08|757.28|760.08|757.28|0
1652216620000|2022-05-10 21:03:40|759.98|757.18|760.16|757.36|760.16|757.36|759.98|757.18|0
1652216640000|2022-05-10 21:04:00|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1652216660000|2022-05-10 21:04:20|759.91|757.11|760.45|757.65|760.45|757.65|759.91|757.11|0
1652216670000|2022-05-10 21:04:30|760.48|757.68|760.08|757.28|760.48|757.68|760.08|757.28|0
1652216700000|2022-05-10 21:05:00|760.37|757.57|760.74|757.94|760.74|757.94|760.37|757.57|0
1652216710000|2022-05-10 21:05:10|759.87|757.07|759.87|757.07|759.87|757.07|759.87|757.07|0
1652216720000|2022-05-10 21:05:20|759.91|757.11|760.48|757.68|760.48|757.68|759.61|756.81|0
1652216730000|2022-05-10 21:05:30|760.16|757.36|760.01|757.21|760.16|757.36|760.01|757.21|0
1652216750000|2022-05-10 21:05:50|760.16|757.36|759.72|756.92|760.16|757.36|759.72|756.92|0
1652216760000|2022-05-10 21:06:00|759.69|756.89|759.98|757.18|759.98|757.18|759.61|756.81|0
1652216770000|2022-05-10 21:06:10|760.01|757.21|760.01|757.21|760.01|757.21|760.01|757.21|0
1652216780000|2022-05-10 21:06:20|760.12|757.32|760.08|757.28|760.12|757.32|760.08|757.28|0
1652216790000|2022-05-10 21:06:30|760.12|757.32|760.01|757.21|760.12|757.32|760.01|757.21|0
1652216800000|2022-05-10 21:06:40|760.05|757.25|760.05|757.25|760.05|757.25|760.05|757.25|0
1652216830000|2022-05-10 21:07:10|760.08|757.28|760.08|757.28|760.08|757.28|760.08|757.28|0
1652216870000|2022-05-10 21:07:50|760.26|757.46|760.26|757.46|760.26|757.46|760.26|757.46|0
1652216910000|2022-05-10 21:08:30|760.56|757.76|760.37|757.57|760.56|757.76|760.37|757.57|0
1652216920000|2022-05-10 21:08:40|760.85|758.05|760.37|757.57|760.85|758.05|760.37|757.57|0
1652216940000|2022-05-10 21:09:00|760.41|757.61|760.23|757.43|760.41|757.61|760.23|757.43|0
1652216960000|2022-05-10 21:09:20|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1652216970000|2022-05-10 21:09:30|759.87|757.07|759.87|757.07|759.87|757.07|759.87|757.07|0
1652216980000|2022-05-10 21:09:40|759.76|756.96|760.41|757.61|760.41|757.61|759.76|756.96|0
1652216990000|2022-05-10 21:09:50|760.34|757.54|760.34|757.54|760.34|757.54|760.34|757.54|0
1652217010000|2022-05-10 21:10:10|760.23|757.43|760.23|757.43|760.23|757.43|760.23|757.43|0
1652217030000|2022-05-10 21:10:30|760.34|757.54|760.34|757.54|760.34|757.54|760.34|757.54|0
1652217040000|2022-05-10 21:10:40|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1652217120000|2022-05-10 21:12:00|760.34|757.54|760.34|757.54|760.34|757.54|760.34|757.54|0
1652217150000|2022-05-10 21:12:30|760.37|757.57|760.37|757.57|760.37|757.57|760.37|757.57|0
1652217220000|2022-05-10 21:13:40|760.34|757.54|760.37|757.57|760.37|757.57|760.34|757.54|0
1652217230000|2022-05-10 21:13:50|760.34|757.54|760.3|757.5|760.34|757.54|760.3|757.5|0
1652217260000|2022-05-10 21:14:20|760.26|757.46|760.26|757.46|760.26|757.46|760.26|757.46|0
1652217280000|2022-05-10 21:14:40|760.37|757.57|760.37|757.57|760.37|757.57|760.37|757.57|0
1652217290000|2022-05-10 21:14:50|760.52|757.72|760.59|757.79|760.59|757.79|760.52|757.72|0
1652217300000|2022-05-10 21:15:00|760.74|757.94|760.7|757.9|760.74|757.94|760.7|757.9|0
1652217310000|2022-05-10 21:15:10|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652217370000|2022-05-10 21:16:10|760.7|757.9|760.3|757.5|760.7|757.9|760.3|757.5|0
1652217380000|2022-05-10 21:16:20|760.19|757.39|760.3|757.5|760.3|757.5|760.19|757.39|0
1652217400000|2022-05-10 21:16:40|760.63|757.83|760.63|757.83|760.63|757.83|760.63|757.83|0
1652217490000|2022-05-10 21:18:10|760.56|757.76|760.56|757.76|760.56|757.76|760.56|757.76|0
1652217500000|2022-05-10 21:18:20|760.59|757.79|760.56|757.76|760.59|757.79|760.56|757.76|0
1652217510000|2022-05-10 21:18:30|760.59|757.79|760.56|757.76|760.59|757.79|760.56|757.76|0
1652217520000|2022-05-10 21:18:40|760.59|757.79|760.56|757.76|760.59|757.79|760.56|757.76|0
1652217530000|2022-05-10 21:18:50|760.41|757.61|760.41|757.61|760.41|757.61|760.41|757.61|0
1652217540000|2022-05-10 21:19:00|760.34|757.54|759.91|757.11|760.34|757.54|759.91|757.11|0
1652217570000|2022-05-10 21:19:30|760.34|757.54|760.23|757.43|760.34|757.54|760.23|757.43|0
1652217590000|2022-05-10 21:19:50|760.05|757.25|760.05|757.25|760.05|757.25|760.05|757.25|0
1652217630000|2022-05-10 21:20:30|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1652217720000|2022-05-10 21:22:00|760.08|757.28|760.08|757.28|760.08|757.28|760.08|757.28|0
1652217760000|2022-05-10 21:22:40|760.01|757.21|760.01|757.21|760.01|757.21|760.01|757.21|0
1652217770000|2022-05-10 21:22:50|759.98|757.18|759.98|757.18|759.98|757.18|759.98|757.18|0
1652217790000|2022-05-10 21:23:10|759.94|757.14|759.94|757.14|759.94|757.14|759.94|757.14|0
1652217800000|2022-05-10 21:23:20|759.98|757.18|759.98|757.18|759.98|757.18|759.98|757.18|0
1652217810000|2022-05-10 21:23:30|760.01|757.21|760.01|757.21|760.01|757.21|760.01|757.21|0
1652217820000|2022-05-10 21:23:40|760.16|757.36|760.16|757.36|760.16|757.36|760.16|757.36|0
1652217850000|2022-05-10 21:24:10|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1652217880000|2022-05-10 21:24:40|759.98|757.18|759.94|757.14|759.98|757.18|759.94|757.14|0
1652217890000|2022-05-10 21:24:50|759.98|757.18|760.26|757.46|760.26|757.46|759.98|757.18|0
1652217900000|2022-05-10 21:25:00|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1652217920000|2022-05-10 21:25:20|760.01|757.21|760.01|757.21|760.01|757.21|760.01|757.21|0
1652217930000|2022-05-10 21:25:30|760.74|757.94|760.92|758.12|760.92|758.12|760.74|757.94|0
1652217940000|2022-05-10 21:25:40|761.21|758.41|761.21|758.41|761.21|758.41|761.21|758.41|0
1652217950000|2022-05-10 21:25:50|760.48|757.68|760.3|757.5|760.48|757.68|760.3|757.5|0
1652217960000|2022-05-10 21:26:00|760.37|757.57|760.41|757.61|760.56|757.76|760.37|757.57|0
1652217980000|2022-05-10 21:26:20|760.52|757.72|760.56|757.76|760.56|757.76|760.52|757.72|0
1652218010000|2022-05-10 21:26:50|761.03|758.23|761.03|758.23|761.03|758.23|761.03|758.23|0
1652218020000|2022-05-10 21:27:00|761.07|758.27|761.21|758.41|761.21|758.41|761.07|758.27|0
1652218040000|2022-05-10 21:27:20|760.67|757.87|761.35|758.55|761.35|758.55|760.67|757.87|0
1652218050000|2022-05-10 21:27:30|760.7|757.9|760.67|757.87|760.7|757.9|760.67|757.87|0
1652218060000|2022-05-10 21:27:40|760.85|758.05|761.21|758.41|761.21|758.41|760.85|758.05|0
1652218110000|2022-05-10 21:28:30|761.03|758.23|761.03|758.23|761.03|758.23|761.03|758.23|0
1652218120000|2022-05-10 21:28:40|760.85|758.05|760.85|758.05|760.85|758.05|760.85|758.05|0
1652218130000|2022-05-10 21:28:50|760.67|757.87|761.21|758.41|761.21|758.41|760.67|757.87|0
1652218140000|2022-05-10 21:29:00|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652218160000|2022-05-10 21:29:20|760.7|757.9|760.67|757.87|760.7|757.9|760.67|757.87|0
1652218190000|2022-05-10 21:29:50|760.48|757.68|760.48|757.68|760.48|757.68|760.48|757.68|0
1652218200000|2022-05-10 21:30:00|760.56|757.76|760.56|757.76|760.56|757.76|760.56|757.76|0
1652218220000|2022-05-10 21:30:20|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652218230000|2022-05-10 21:30:30|760.45|757.65|760.45|757.65|760.45|757.65|760.45|757.65|0
1652218240000|2022-05-10 21:30:40|760.34|757.54|760.34|757.54|760.34|757.54|760.34|757.54|0
1652218330000|2022-05-10 21:32:10|760.3|757.5|760.3|757.5|760.3|757.5|760.3|757.5|0
1652218340000|2022-05-10 21:32:20|760.26|757.46|760.26|757.46|760.26|757.46|760.26|757.46|0
1652218350000|2022-05-10 21:32:30|760.34|757.54|760.34|757.54|760.34|757.54|760.34|757.54|0
1652218370000|2022-05-10 21:32:50|760.56|757.76|760.56|757.76|760.56|757.76|760.56|757.76|0
1652218430000|2022-05-10 21:33:50|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652218470000|2022-05-10 21:34:30|760.85|758.05|760.85|758.05|760.85|758.05|760.85|758.05|0
1652218480000|2022-05-10 21:34:40|760.74|757.94|760.74|757.94|760.74|757.94|760.74|757.94|0
1652218560000|2022-05-10 21:36:00|760.7|757.9|760.7|757.9|760.7|757.9|760.7|757.9|0
1652218580000|2022-05-10 21:36:20|760.74|757.94|760.74|757.94|760.74|757.94|760.74|757.94|0
1652218600000|2022-05-10 21:36:40|760.63|757.83|760.63|757.83|760.63|757.83|760.63|757.83|0
1652218610000|2022-05-10 21:36:50|760.74|757.94|760.74|757.94|760.74|757.94|760.74|757.94|0
1652218630000|2022-05-10 21:37:10|760.85|758.05|760.85|758.05|761.2|758.4|760.85|758.05|0
1652218670000|2022-05-10 21:37:50|760.89|758.09|760.89|758.09|760.89|758.09|760.89|758.09|0
1652218770000|2022-05-10 21:39:30|760.59|757.79|760.89|758.09|760.89|758.09|760.59|757.79|0
1652218800000|2022-05-10 21:40:00|760.85|758.05|760.89|758.09|760.89|758.09|760.85|758.05|0
1652218830000|2022-05-10 21:40:30|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652218850000|2022-05-10 21:40:50|760.63|757.83|760.63|757.83|760.63|757.83|760.63|757.83|0
1652218860000|2022-05-10 21:41:00|760.85|758.05|760.85|758.05|760.85|758.05|760.85|758.05|0
1652218880000|2022-05-10 21:41:20|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652218890000|2022-05-10 21:41:30|760.7|757.9|760.7|757.9|760.7|757.9|760.7|757.9|0
1652218900000|2022-05-10 21:41:40|760.67|757.87|760.56|757.76|760.67|757.87|760.56|757.76|0
1652218920000|2022-05-10 21:42:00|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652218930000|2022-05-10 21:42:10|760.45|757.65|760.67|757.87|760.67|757.87|760.45|757.65|0
1652219010000|2022-05-10 21:43:30|760.78|757.98|760.78|757.98|760.78|757.98|760.78|757.98|0
1652219020000|2022-05-10 21:43:40|760.45|757.65|760.45|757.65|760.45|757.65|760.45|757.65|0
1652219030000|2022-05-10 21:43:50|760.59|757.79|760.59|757.79|760.59|757.79|760.59|757.79|0
1652219060000|2022-05-10 21:44:20|760.52|757.72|760.45|757.65|760.52|757.72|760.45|757.65|0
1652219130000|2022-05-10 21:45:30|760.52|757.72|760.52|757.72|760.52|757.72|760.52|757.72|0
1652219140000|2022-05-10 21:45:40|760.56|757.76|760.56|757.76|760.56|757.76|760.56|757.76|0
1652219150000|2022-05-10 21:45:50|760.59|757.79|760.59|757.79|760.59|757.79|760.59|757.79|0
1652219160000|2022-05-10 21:46:00|760.81|758.01|760.81|758.01|760.81|758.01|760.81|758.01|0
1652219170000|2022-05-10 21:46:10|760.85|758.05|760.81|758.01|760.85|758.05|760.81|758.01|0
1652219210000|2022-05-10 21:46:50|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652219220000|2022-05-10 21:47:00|761.07|758.27|761.07|758.27|761.07|758.27|761.07|758.27|0
1652219230000|2022-05-10 21:47:10|760.99|758.19|760.99|758.19|760.99|758.19|760.99|758.19|0
1652219250000|2022-05-10 21:47:30|761.17|758.37|761.2|758.4|761.2|758.4|761.17|758.37|0
1652219260000|2022-05-10 21:47:40|761.17|758.37|760.74|757.94|761.17|758.37|760.74|757.94|0
1652219270000|2022-05-10 21:47:50|760.59|757.79|761.03|758.23|761.03|758.23|760.59|757.79|0
1652219280000|2022-05-10 21:48:00|760.81|758.01|761.09|758.29|761.09|758.29|760.81|758.01|0
1652219290000|2022-05-10 21:48:10|761.03|758.23|760.74|757.94|761.03|758.23|760.74|757.94|0
1652219300000|2022-05-10 21:48:20|761.07|758.27|760.74|757.94|761.07|758.27|760.67|757.87|0
1652219350000|2022-05-10 21:49:10|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652219390000|2022-05-10 21:49:50|760.81|758.01|760.81|758.01|760.81|758.01|760.81|758.01|0
1652219410000|2022-05-10 21:50:10|760.67|757.87|760.67|757.87|760.67|757.87|760.67|757.87|0
1652219430000|2022-05-10 21:50:30|760.52|757.72|760.52|757.72|760.52|757.72|760.52|757.72|0
1652219460000|2022-05-10 21:51:00|760.56|757.76|760.56|757.76|760.56|757.76|760.56|757.76|0
1652219500000|2022-05-10 21:51:40|760.7|757.9|760.7|757.9|760.7|757.9|760.7|757.9|0
1652219510000|2022-05-10 21:51:50|760.48|757.68|760.48|757.68|760.48|757.68|760.48|757.68|0
1652219560000|2022-05-10 21:52:40|760.45|757.65|760.45|757.65|760.45|757.65|760.45|757.65|0
1652219700000|2022-05-10 21:55:00|760.41|757.61|760.37|757.57|760.41|757.61|760.37|757.57|0
1652219720000|2022-05-10 21:55:20|760.45|757.65|760.45|757.65|760.45|757.65|760.45|757.65|0
1652219750000|2022-05-10 21:55:50|760.41|757.61|760.67|757.87|760.67|757.87|760.12|757.32|0
1652219770000|2022-05-10 21:56:10|760.56|757.76|760.59|757.79|760.59|757.79|760.56|757.76|0
1652219800000|2022-05-10 21:56:40|760.63|757.83|760.63|757.83|760.63|757.83|760.63|757.83|0
1652219810000|2022-05-10 21:56:50|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1652219830000|2022-05-10 21:57:10|760.45|757.65|760.45|757.65|760.45|757.65|760.45|757.65|0
1652219840000|2022-05-10 21:57:20|760.41|757.61|760.41|757.61|760.41|757.61|760.41|757.61|0
1652219850000|2022-05-10 21:57:30|760.59|757.79|760.59|757.79|760.59|757.79|760.59|757.79|0
1652219880000|2022-05-10 21:58:00|760.41|757.61|760.26|757.46|760.41|757.61|760.26|757.46|0
1652219890000|2022-05-10 21:58:10|760.23|757.43|760.23|757.43|760.23|757.43|760.23|757.43|0
1652219920000|2022-05-10 21:58:40|760.19|757.39|760.19|757.39|760.19|757.39|760.19|757.39|0
1652219940000|2022-05-10 21:59:00|760.23|757.43|760.26|757.46|760.26|757.46|760.23|757.43|0
1652219950000|2022-05-10 21:59:10|760.23|757.43|760.23|757.43|760.23|757.43|760.23|757.43|0
1652219960000|2022-05-10 21:59:20|760.26|757.46|760.59|757.79|760.59|757.79|760.26|757.46|0
1652219970000|2022-05-10 21:59:30|760.74|757.94|760.12|757.32|760.74|757.94|760.12|757.32|0
1652219980000|2022-05-10 21:59:40|760.56|757.76|760.56|757.76|760.56|757.76|760.56|757.76|0
1652219990000|2022-05-10 21:59:50|760.74|757.94|760.56|757.76|760.74|757.94|760.56|757.76|0
1652220000000|2022-05-10 22:00:00|761.11|758.31|761.11|758.31|761.11|758.31|760.62|757.82|0
1652220010000|2022-05-10 22:00:10|760.87|758.07|762.11|759.31|762.11|759.31|760.87|758.07|0
1652220020000|2022-05-10 22:00:20|762.36|759.56|761.86|759.06|762.36|759.56|761.86|759.06|0
1652220030000|2022-05-10 22:00:30|761.36|758.56|761.73|758.93|761.73|758.93|761.11|758.31|0
1652220040000|2022-05-10 22:00:40|761.86|759.06|761.48|758.68|761.86|759.06|761.48|758.68|0
1652220050000|2022-05-10 22:00:50|760.98|758.18|760.87|758.07|760.98|758.18|760.87|758.07|0
1652220060000|2022-05-10 22:01:00|760.62|757.82|759.74|756.94|760.62|757.82|759.74|756.94|0
1652220070000|2022-05-10 22:01:10|759.99|757.19|760.24|757.44|760.24|757.44|759.87|757.07|0
1652220080000|2022-05-10 22:01:20|760.74|757.94|760.49|757.69|760.74|757.94|760.49|757.69|0
1652220090000|2022-05-10 22:01:30|760.62|757.82|760.49|757.69|760.62|757.82|760.24|757.44|0
1652220100000|2022-05-10 22:01:40|760.37|757.57|760.49|757.69|760.49|757.69|760.37|757.57|0
1652220110000|2022-05-10 22:01:50|760.74|757.94|760.49|757.69|760.74|757.94|760.49|757.69|0
1652220120000|2022-05-10 22:02:00|760.24|757.44|759.99|757.19|760.24|757.44|759.99|757.19|0
1652220130000|2022-05-10 22:02:10|760.24|757.44|760.49|757.69|760.49|757.69|760.24|757.44|0
1652220140000|2022-05-10 22:02:20|760.37|757.57|760.37|757.57|760.37|757.57|760.37|757.57|0
1652220150000|2022-05-10 22:02:30|760.24|757.44|760.24|757.44|760.24|757.44|760.24|757.44|0
1652220160000|2022-05-10 22:02:40|760.37|757.57|759.87|757.07|760.37|757.57|759.87|757.07|0
1652220170000|2022-05-10 22:02:50|759.99|757.19|759.99|757.19|760.12|757.32|759.99|757.19|0
1652220180000|2022-05-10 22:03:00|760.24|757.44|760.24|757.44|760.24|757.44|760.24|757.44|0
1652220190000|2022-05-10 22:03:10|760.49|757.69|760.49|757.69|760.49|757.69|760.49|757.69|0
1652220210000|2022-05-10 22:03:30|760.62|757.82|760.74|757.94|760.74|757.94|760.62|757.82|0
1652220220000|2022-05-10 22:03:40|760.98|758.18|761.36|758.56|761.36|758.56|760.98|758.18|0
1652220230000|2022-05-10 22:03:50|761.61|758.81|761.61|758.81|761.61|758.81|761.48|758.68|0
1652220240000|2022-05-10 22:04:00|761.36|758.56|761.11|758.31|761.36|758.56|761.11|758.31|0
1652220250000|2022-05-10 22:04:10|760.98|758.18|760.62|757.82|760.98|758.18|760.62|757.82|0
1652220260000|2022-05-10 22:04:20|760.87|758.07|761.36|758.56|761.36|758.56|760.87|758.07|0
1652220270000|2022-05-10 22:04:30|761.61|758.81|761.48|758.68|761.61|758.81|761.48|758.68|0
1652220280000|2022-05-10 22:04:40|761.23|758.43|761.23|758.43|761.23|758.43|761.23|758.43|0
1652220290000|2022-05-10 22:04:50|761.48|758.68|761.73|758.93|761.73|758.93|761.48|758.68|0
1652220300000|2022-05-10 22:05:00|761.36|758.56|760.74|757.94|761.36|758.56|760.74|757.94|0
1652220310000|2022-05-10 22:05:10|761.11|758.31|761.48|758.68|761.48|758.68|761.11|758.31|0
1652220320000|2022-05-10 22:05:20|761.86|759.06|761.98|759.18|761.98|759.18|761.86|759.06|0
1652220330000|2022-05-10 22:05:30|762.23|759.43|762.61|759.81|762.61|759.81|762.23|759.43|0
1652220340000|2022-05-10 22:05:40|762.48|759.68|762.23|759.43|762.48|759.68|762.23|759.43|0
1652220350000|2022-05-10 22:05:50|762.97|760.17|763.1|760.3|763.22|760.42|762.97|760.17|0
1652220360000|2022-05-10 22:06:00|762.97|760.17|762.97|760.17|763.22|760.42|762.97|760.17|0
1652220370000|2022-05-10 22:06:10|763.22|760.42|762.97|760.17|763.22|760.42|762.97|760.17|0
1652220380000|2022-05-10 22:06:20|762.48|759.68|762.61|759.81|762.61|759.81|762.48|759.68|0
1652220390000|2022-05-10 22:06:30|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652220410000|2022-05-10 22:06:50|762.23|759.43|760.87|758.07|762.23|759.43|760.74|757.94|0
1652220420000|2022-05-10 22:07:00|760.74|757.94|760.62|757.82|760.74|757.94|760.62|757.82|0
1652220430000|2022-05-10 22:07:10|760.49|757.69|760.62|757.82|760.62|757.82|760.49|757.69|0
1652220440000|2022-05-10 22:07:20|761.11|758.31|761.11|758.31|761.11|758.31|761.11|758.31|0
1652220450000|2022-05-10 22:07:30|760.98|758.18|760.87|758.07|760.98|758.18|760.87|758.07|0
1652220460000|2022-05-10 22:07:40|761.36|758.56|761.23|758.43|761.36|758.56|761.23|758.43|0
1652220470000|2022-05-10 22:07:50|760.98|758.18|760.98|758.18|760.98|758.18|760.98|758.18|0
1652220480000|2022-05-10 22:08:00|761.11|758.31|761.61|758.81|761.61|758.81|761.11|758.31|0
1652220490000|2022-05-10 22:08:10|761.73|758.93|761.73|758.93|761.73|758.93|761.73|758.93|0
1652220500000|2022-05-10 22:08:20|761.98|759.18|761.98|759.18|761.98|759.18|761.98|759.18|0
1652220510000|2022-05-10 22:08:30|761.73|758.93|761.48|758.68|761.73|758.93|761.48|758.68|0
1652220530000|2022-05-10 22:08:50|761.73|758.93|761.73|758.93|761.73|758.93|761.73|758.93|0
1652220540000|2022-05-10 22:09:00|761.98|759.18|761.98|759.18|761.98|759.18|761.98|759.18|0
1652220560000|2022-05-10 22:09:20|761.48|758.68|761.61|758.81|761.61|758.81|761.48|758.68|0
1652220570000|2022-05-10 22:09:30|761.36|758.56|761.11|758.31|761.36|758.56|761.11|758.31|0
1652220580000|2022-05-10 22:09:40|761.23|758.43|761.36|758.56|761.36|758.56|761.23|758.43|0
1652220590000|2022-05-10 22:09:50|761.61|758.81|761.86|759.06|761.86|759.06|761.61|758.81|0
1652220600000|2022-05-10 22:10:00|761.48|758.68|760.98|758.18|761.48|758.68|760.98|758.18|0
1652220610000|2022-05-10 22:10:10|761.36|758.56|760.98|758.18|761.36|758.56|760.98|758.18|0
1652220620000|2022-05-10 22:10:20|760.74|757.94|760.74|757.94|760.74|757.94|760.74|757.94|0
1652220630000|2022-05-10 22:10:30|760.49|757.69|760.49|757.69|760.49|757.69|760.49|757.69|0
1652220650000|2022-05-10 22:10:50|760.62|757.82|760.74|757.94|760.74|757.94|760.62|757.82|0
1652220660000|2022-05-10 22:11:00|760.98|758.18|761.23|758.43|761.23|758.43|760.98|758.18|0
1652220670000|2022-05-10 22:11:10|760.98|758.18|760.98|758.18|760.98|758.18|760.98|758.18|0
1652220680000|2022-05-10 22:11:20|761.23|758.43|761.23|758.43|761.23|758.43|761.23|758.43|0
1652220700000|2022-05-10 22:11:40|761.48|758.68|761.61|758.81|761.61|758.81|761.48|758.68|0
1652220710000|2022-05-10 22:11:50|761.48|758.68|761.11|758.31|761.48|758.68|761.11|758.31|0
1652220720000|2022-05-10 22:12:00|761.48|758.68|761.36|758.56|761.48|758.68|761.36|758.56|0
1652220730000|2022-05-10 22:12:10|760.98|758.18|761.11|758.31|761.11|758.31|760.98|758.18|0
1652220740000|2022-05-10 22:12:20|760.98|758.18|761.23|758.43|761.23|758.43|760.98|758.18|0
1652220750000|2022-05-10 22:12:30|761.11|758.31|761.11|758.31|761.11|758.31|761.11|758.31|0
1652220760000|2022-05-10 22:12:40|760.98|758.18|760.98|758.18|760.98|758.18|760.98|758.18|0
1652220770000|2022-05-10 22:12:50|761.61|758.81|761.73|758.93|761.73|758.93|761.61|758.81|0
1652220780000|2022-05-10 22:13:00|761.36|758.56|762.48|759.68|762.48|759.68|761.36|758.56|0
1652220790000|2022-05-10 22:13:10|762.36|759.56|762.48|759.68|762.48|759.68|762.23|759.43|0
1652220810000|2022-05-10 22:13:30|762.23|759.43|762.23|759.43|762.23|759.43|762.23|759.43|0
1652220820000|2022-05-10 22:13:40|762.36|759.56|762.48|759.68|762.48|759.68|762.36|759.56|0
1652220830000|2022-05-10 22:13:50|762.72|759.92|762.72|759.92|762.72|759.92|762.61|759.81|0
1652220860000|2022-05-10 22:14:20|762.61|759.81|762.61|759.81|762.61|759.81|762.61|759.81|0
1652220870000|2022-05-10 22:14:30|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652220880000|2022-05-10 22:14:40|762.36|759.56|762.48|759.68|762.48|759.68|762.36|759.56|0
1652220890000|2022-05-10 22:14:50|762.11|759.31|761.98|759.18|762.11|759.31|761.98|759.18|0
1652220900000|2022-05-10 22:15:00|761.86|759.06|761.11|758.31|761.86|759.06|761.11|758.31|0
1652220910000|2022-05-10 22:15:10|760.98|758.18|761.23|758.43|761.23|758.43|760.98|758.18|0
1652220920000|2022-05-10 22:15:20|761.48|758.68|761.48|758.68|761.48|758.68|761.48|758.68|0
1652220930000|2022-05-10 22:15:30|761.61|758.81|761.61|758.81|761.61|758.81|761.61|758.81|0
1652220940000|2022-05-10 22:15:40|761.98|759.18|761.98|759.18|761.98|759.18|761.98|759.18|0
1652220950000|2022-05-10 22:15:50|762.11|759.31|762.11|759.31|762.11|759.31|762.11|759.31|0
1652220970000|2022-05-10 22:16:10|761.98|759.18|762.23|759.43|762.23|759.43|761.98|759.18|0
1652220990000|2022-05-10 22:16:30|762.36|759.56|762.23|759.43|762.36|759.56|762.23|759.43|0
1652221000000|2022-05-10 22:16:40|761.98|759.18|762.23|759.43|762.23|759.43|761.98|759.18|0
1652221010000|2022-05-10 22:16:50|762.36|759.56|762.48|759.68|762.48|759.68|762.36|759.56|0
1652221020000|2022-05-10 22:17:00|762.36|759.56|762.48|759.68|762.48|759.68|762.36|759.56|0
1652221030000|2022-05-10 22:17:10|762.61|759.81|762.61|759.81|762.61|759.81|762.61|759.81|0
1652221040000|2022-05-10 22:17:20|762.72|759.92|762.48|759.68|762.72|759.92|762.48|759.68|0
1652221050000|2022-05-10 22:17:30|762.61|759.81|762.61|759.81|762.61|759.81|762.61|759.81|0
1652221060000|2022-05-10 22:17:40|762.36|759.56|762.23|759.43|762.36|759.56|762.23|759.43|0
1652221070000|2022-05-10 22:17:50|762.61|759.81|762.72|759.92|762.72|759.92|762.61|759.81|0
1652221080000|2022-05-10 22:18:00|762.36|759.56|762.48|759.68|762.48|759.68|762.36|759.56|0
1652221090000|2022-05-10 22:18:10|762.23|759.43|762.72|759.92|762.72|759.92|762.23|759.43|0
1652221100000|2022-05-10 22:18:20|762.48|759.68|762.36|759.56|762.48|759.68|762.36|759.56|0
1652221110000|2022-05-10 22:18:30|762.23|759.43|762.23|759.43|762.23|759.43|762.23|759.43|0
1652221140000|2022-05-10 22:19:00|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652221150000|2022-05-10 22:19:10|762.61|759.81|762.61|759.81|762.61|759.81|762.61|759.81|0
1652221160000|2022-05-10 22:19:20|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652221170000|2022-05-10 22:19:30|762.11|759.31|762.11|759.31|762.11|759.31|762.11|759.31|0
1652221180000|2022-05-10 22:19:40|761.98|759.18|761.98|759.18|761.98|759.18|761.98|759.18|0
1652221200000|2022-05-10 22:20:00|761.86|759.06|761.11|758.31|761.86|759.06|760.98|758.18|0
1652221210000|2022-05-10 22:20:10|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652221220000|2022-05-10 22:20:20|760.49|757.69|759.99|757.19|760.49|757.69|759.87|757.07|0
1652221230000|2022-05-10 22:20:30|760.37|757.57|760.49|757.69|760.49|757.69|760.24|757.44|0
1652221240000|2022-05-10 22:20:40|760.62|757.82|760.62|757.82|760.62|757.82|760.62|757.82|0
1652221250000|2022-05-10 22:20:50|760.74|757.94|760.86|758.06|761.11|758.31|760.74|757.94|0
1652221260000|2022-05-10 22:21:00|760.74|757.94|760.74|757.94|760.74|757.94|760.74|757.94|0
1652221270000|2022-05-10 22:21:10|760.49|757.69|760.62|757.82|760.62|757.82|760.49|757.69|0
1652221280000|2022-05-10 22:21:20|760.74|757.94|760.49|757.69|760.74|757.94|760.49|757.69|0
1652221290000|2022-05-10 22:21:30|760.37|757.57|760.12|757.32|760.37|757.57|760.12|757.32|0
1652221300000|2022-05-10 22:21:40|760.24|757.44|759.87|757.07|760.24|757.44|759.87|757.07|0
1652221320000|2022-05-10 22:22:00|759.99|757.19|760.62|757.82|760.62|757.82|759.99|757.19|0
1652221330000|2022-05-10 22:22:10|760.49|757.69|760.49|757.69|760.49|757.69|760.49|757.69|0
1652221340000|2022-05-10 22:22:20|760.37|757.57|760.37|757.57|760.37|757.57|760.37|757.57|0
1652221350000|2022-05-10 22:22:30|760.24|757.44|759.87|757.07|760.24|757.44|759.87|757.07|0
1652221360000|2022-05-10 22:22:40|759.74|756.94|759.62|756.82|759.74|756.94|759.49|756.69|0
1652221370000|2022-05-10 22:22:50|759.74|756.94|759.62|756.82|759.74|756.94|759.62|756.82|0
1652221380000|2022-05-10 22:23:00|759.49|756.69|759.74|756.94|759.74|756.94|759.49|756.69|0
1652221390000|2022-05-10 22:23:10|759.62|756.82|759.49|756.69|759.62|756.82|759.49|756.69|0
1652221400000|2022-05-10 22:23:20|759.62|756.82|759.62|756.82|759.62|756.82|759.62|756.82|0
1652221410000|2022-05-10 22:23:30|759.49|756.69|759.74|756.94|759.74|756.94|759.49|756.69|0
1652221430000|2022-05-10 22:23:50|759.87|757.07|759.87|757.07|759.87|757.07|759.87|757.07|0
1652221440000|2022-05-10 22:24:00|759.49|756.69|759.24|756.44|759.49|756.69|759.24|756.44|0
1652221450000|2022-05-10 22:24:10|759.37|756.57|759.37|756.57|759.37|756.57|759.37|756.57|0
1652221460000|2022-05-10 22:24:20|759.24|756.44|759.49|756.69|759.49|756.69|759.24|756.44|0
1652221470000|2022-05-10 22:24:30|759.24|756.44|759.62|756.82|759.62|756.82|759.24|756.44|0
1652221480000|2022-05-10 22:24:40|759.74|756.94|759.74|756.94|759.74|756.94|759.74|756.94|0
1652221490000|2022-05-10 22:24:50|760.24|757.44|760.24|757.44|760.24|757.44|760.24|757.44|0
1652221510000|2022-05-10 22:25:10|760.12|757.32|759.99|757.19|760.12|757.32|759.99|757.19|0
1652221520000|2022-05-10 22:25:20|759.74|756.94|759.99|757.19|759.99|757.19|759.74|756.94|0
1652221530000|2022-05-10 22:25:30|759.87|757.07|759.87|757.07|759.99|757.19|759.87|757.07|0
1652221550000|2022-05-10 22:25:50|759.99|757.19|760.24|757.44|760.24|757.44|759.99|757.19|0
1652221560000|2022-05-10 22:26:00|760.12|757.32|760.12|757.32|760.12|757.32|760.12|757.32|0
1652221590000|2022-05-10 22:26:30|759.99|757.19|760.24|757.44|760.24|757.44|759.99|757.19|0
1652221600000|2022-05-10 22:26:40|760.12|757.32|759.99|757.19|760.12|757.32|759.99|757.19|0
1652221620000|2022-05-10 22:27:00|760.24|757.44|760.62|757.82|760.62|757.82|760.24|757.44|0
1652221630000|2022-05-10 22:27:10|760.74|757.94|761.36|758.56|761.36|758.56|760.74|757.94|0
1652221640000|2022-05-10 22:27:20|761.48|758.68|761.48|758.68|761.61|758.81|761.48|758.68|0
1652221650000|2022-05-10 22:27:30|761.61|758.81|761.73|758.93|761.73|758.93|761.61|758.81|0
1652221660000|2022-05-10 22:27:40|761.86|759.06|762.23|759.43|762.23|759.43|761.86|759.06|0
1652221670000|2022-05-10 22:27:50|762.11|759.31|762.23|759.43|762.23|759.43|762.11|759.31|0
1652221680000|2022-05-10 22:28:00|762.36|759.56|762.23|759.43|762.36|759.56|762.23|759.43|0
1652221690000|2022-05-10 22:28:10|761.98|759.18|761.73|758.93|761.98|759.18|761.73|758.93|0
1652221700000|2022-05-10 22:28:20|761.61|758.81|761.73|758.93|761.73|758.93|761.61|758.81|0
1652221710000|2022-05-10 22:28:30|761.98|759.18|761.48|758.68|761.98|759.18|761.48|758.68|0
1652221740000|2022-05-10 22:29:00|761.23|758.43|761.23|758.43|761.23|758.43|761.23|758.43|0
1652221750000|2022-05-10 22:29:10|761.36|758.56|761.23|758.43|761.36|758.56|761.23|758.43|0
1652221780000|2022-05-10 22:29:40|761.11|758.31|760.98|758.18|761.11|758.31|760.98|758.18|0
1652221790000|2022-05-10 22:29:50|760.49|757.69|760.24|757.44|760.49|757.69|760.12|757.32|0
1652221800000|2022-05-10 22:30:00|759.99|757.19|759.74|756.94|759.99|757.19|759.62|756.82|0
1652221820000|2022-05-10 22:30:20|759.49|756.69|759.62|756.82|759.74|756.94|759.49|756.69|0
1652221830000|2022-05-10 22:30:30|759.49|756.69|759.49|756.69|759.49|756.69|759.49|756.69|0
1652221840000|2022-05-10 22:30:40|759.74|756.94|759.62|756.82|759.74|756.94|759.62|756.82|0
1652221850000|2022-05-10 22:30:50|759.74|756.94|759.49|756.69|759.74|756.94|759.49|756.69|0
1652221870000|2022-05-10 22:31:10|759.37|756.57|759.37|756.57|759.37|756.57|759.37|756.57|0
1652221880000|2022-05-10 22:31:20|759.49|756.69|759.99|757.19|759.99|757.19|759.49|756.69|0
1652221890000|2022-05-10 22:31:30|759.62|756.82|759.74|756.94|759.74|756.94|759.62|756.82|0
1652221900000|2022-05-10 22:31:40|759.62|756.82|759.49|756.69|759.62|756.82|759.37|756.57|0
1652221910000|2022-05-10 22:31:50|759.37|756.57|759.37|756.57|759.37|756.57|759.37|756.57|0
1652221920000|2022-05-10 22:32:00|759.24|756.44|759.49|756.69|759.49|756.69|759.24|756.44|0
1652221930000|2022-05-10 22:32:10|759.74|756.94|759.74|756.94|759.74|756.94|759.74|756.94|0
1652221940000|2022-05-10 22:32:20|759.49|756.69|759.49|756.69|759.49|756.69|759.49|756.69|0
1652221960000|2022-05-10 22:32:40|759.24|756.44|759.24|756.44|759.24|756.44|759.24|756.44|0
1652221970000|2022-05-10 22:32:50|759.49|756.69|759.49|756.69|759.49|756.69|759.49|756.69|0
1652221980000|2022-05-10 22:33:00|759.24|756.44|759.24|756.44|759.24|756.44|759.24|756.44|0
1652221990000|2022-05-10 22:33:10|759.62|756.82|759.49|756.69|759.62|756.82|759.49|756.69|0
1652222010000|2022-05-10 22:33:30|759.37|756.57|758.99|756.19|759.37|756.57|758.99|756.19|0
1652222040000|2022-05-10 22:34:00|759.12|756.32|759.24|756.44|759.24|756.44|759.12|756.32|0
1652222060000|2022-05-10 22:34:20|759.12|756.32|758.99|756.19|759.12|756.32|758.99|756.19|0
1652222070000|2022-05-10 22:34:30|759.12|756.32|759.12|756.32|759.12|756.32|759.12|756.32|0
1652222080000|2022-05-10 22:34:40|758.99|756.19|758.99|756.19|758.99|756.19|758.99|756.19|0
1652222090000|2022-05-10 22:34:50|758.75|755.95|758.5|755.7|758.75|755.95|758.5|755.7|0
1652222100000|2022-05-10 22:35:00|758.75|755.95|758.5|755.7|758.75|755.95|758.5|755.7|0
1652222120000|2022-05-10 22:35:20|758.25|755.45|758.75|755.95|758.75|755.95|758.25|755.45|0
1652222140000|2022-05-10 22:35:40|758.63|755.83|758.5|755.7|758.63|755.83|758.5|755.7|0
1652222150000|2022-05-10 22:35:50|758.63|755.83|758.63|755.83|758.63|755.83|758.63|755.83|0
1652222160000|2022-05-10 22:36:00|758.75|755.95|758.75|755.95|758.75|755.95|758.63|755.83|0
1652222170000|2022-05-10 22:36:10|758.88|756.08|758.99|756.19|758.99|756.19|758.88|756.08|0
1652222180000|2022-05-10 22:36:20|758.5|755.7|758.5|755.7|758.63|755.83|758.5|755.7|0
1652222190000|2022-05-10 22:36:30|758.63|755.83|758.5|755.7|758.63|755.83|758.5|755.7|0
1652222200000|2022-05-10 22:36:40|758.75|755.95|758.75|755.95|758.75|755.95|758.75|755.95|0
1652222210000|2022-05-10 22:36:50|758.88|756.08|758.75|755.95|758.88|756.08|758.75|755.95|0
1652222220000|2022-05-10 22:37:00|758.63|755.83|758.63|755.83|758.63|755.83|758.63|755.83|0
1652222230000|2022-05-10 22:37:10|758.5|755.7|758.5|755.7|758.5|755.7|758.5|755.7|0
1652222250000|2022-05-10 22:37:30|758.63|755.83|758.99|756.19|758.99|756.19|758.63|755.83|0
1652222260000|2022-05-10 22:37:40|758.75|755.95|758.75|755.95|758.75|755.95|758.75|755.95|0
1652222280000|2022-05-10 22:38:00|758.99|756.19|758.99|756.19|758.99|756.19|758.99|756.19|0
1652222290000|2022-05-10 22:38:10|759.12|756.32|759.12|756.32|759.12|756.32|759.12|756.32|0
1652222310000|2022-05-10 22:38:30|758.99|756.19|758.99|756.19|758.99|756.19|758.99|756.19|0
1652222320000|2022-05-10 22:38:40|758.88|756.08|758.75|755.95|758.88|756.08|758.75|755.95|0
1652222330000|2022-05-10 22:38:50|759.12|756.32|759.12|756.32|759.12|756.32|759.12|756.32|0
1652222350000|2022-05-10 22:39:10|758.99|756.19|758.75|755.95|758.99|756.19|758.75|755.95|0
1652222360000|2022-05-10 22:39:20|758.5|755.7|758.5|755.7|758.5|755.7|758.5|755.7|0
1652222370000|2022-05-10 22:39:30|758.25|755.45|758.25|755.45|758.25|755.45|758.25|755.45|0
1652222390000|2022-05-10 22:39:50|758.75|755.95|758.75|755.95|758.75|755.95|758.75|755.95|0
1652222400000|2022-05-10 22:40:00|758.25|755.45|758.5|755.7|758.5|755.7|758.25|755.45|0
1652222410000|2022-05-10 22:40:10|758.63|755.83|758.5|755.7|758.75|755.95|758.5|755.7|0
1652222420000|2022-05-10 22:40:20|758|755.2|758|755.2|758|755.2|758|755.2|0
1652222430000|2022-05-10 22:40:30|758.25|755.45|758.13|755.33|758.25|755.45|758.13|755.33|0
1652222440000|2022-05-10 22:40:40|758|755.2|758|755.2|758|755.2|758|755.2|0
1652222450000|2022-05-10 22:40:50|758.25|755.45|758.13|755.33|758.25|755.45|758|755.2|0
1652222460000|2022-05-10 22:41:00|758.25|755.45|758.25|755.45|758.25|755.45|758.25|755.45|0
1652222470000|2022-05-10 22:41:10|758|755.2|758.13|755.33|758.13|755.33|758|755.2|0
1652222480000|2022-05-10 22:41:20|758|755.2|758.25|755.45|758.25|755.45|758|755.2|0
1652222490000|2022-05-10 22:41:30|757.75|754.95|758|755.2|758|755.2|757.75|754.95|0
1652222500000|2022-05-10 22:41:40|757.88|755.08|757.25|754.45|758|755.2|757.25|754.45|0
1652222510000|2022-05-10 22:41:50|757.5|754.7|757.5|754.7|757.5|754.7|757.5|754.7|0
1652222520000|2022-05-10 22:42:00|757.63|754.83|757.5|754.7|757.63|754.83|757.5|754.7|0
1652222530000|2022-05-10 22:42:10|757.63|754.83|757.5|754.7|757.63|754.83|757.5|754.7|0
1652222550000|2022-05-10 22:42:30|757.75|754.95|757.75|754.95|757.75|754.95|757.75|754.95|0
1652222560000|2022-05-10 22:42:40|757.63|754.83|757.75|754.95|757.75|754.95|757.63|754.83|0
1652222570000|2022-05-10 22:42:50|757.63|754.83|757.5|754.7|757.75|754.95|757.5|754.7|0
1652222580000|2022-05-10 22:43:00|758|755.2|758|755.2|758|755.2|758|755.2|0
1652222590000|2022-05-10 22:43:10|758.13|755.33|758.25|755.45|758.25|755.45|758.13|755.33|0
1652222610000|2022-05-10 22:43:30|757.5|754.7|757.5|754.7|757.5|754.7|757.5|754.7|0
1652222620000|2022-05-10 22:43:40|757.25|754.45|757.5|754.7|757.5|754.7|757.25|754.45|0
1652222630000|2022-05-10 22:43:50|757.25|754.45|757.5|754.7|757.5|754.7|757.25|754.45|0
1652222660000|2022-05-10 22:44:20|757.25|754.45|757.25|754.45|757.25|754.45|757.25|754.45|0
1652222680000|2022-05-10 22:44:40|757.5|754.7|757.38|754.58|757.5|754.7|757.38|754.58|0
1652222690000|2022-05-10 22:44:50|757.5|754.7|757.5|754.7|757.5|754.7|757.5|754.7|0
1652222700000|2022-05-10 22:45:00|757.25|754.45|757.25|754.45|757.25|754.45|757.25|754.45|0
1652222710000|2022-05-10 22:45:10|756.51|753.71|757.13|754.33|757.13|754.33|756.51|753.71|0
1652222720000|2022-05-10 22:45:20|757.01|754.21|757.01|754.21|757.01|754.21|757.01|754.21|0
1652222730000|2022-05-10 22:45:30|756.89|754.09|756.76|753.96|756.89|754.09|756.76|753.96|0
1652222740000|2022-05-10 22:45:40|756.51|753.71|756.51|753.71|756.51|753.71|756.51|753.71|0
1652222750000|2022-05-10 22:45:50|756.26|753.46|756.26|753.46|756.26|753.46|756.26|753.46|0
1652222760000|2022-05-10 22:46:00|756.51|753.71|755.76|752.96|756.51|753.71|755.76|752.96|0
1652222800000|2022-05-10 22:46:40|755.51|752.71|755.51|752.71|755.51|752.71|755.51|752.71|0
1652222810000|2022-05-10 22:46:50|755.27|752.47|755.27|752.47|755.27|752.47|755.27|752.47|0
1652222830000|2022-05-10 22:47:10|755.51|752.71|755.76|752.96|755.76|752.96|755.51|752.71|0
1652222840000|2022-05-10 22:47:20|755.64|752.84|755.51|752.71|755.64|752.84|755.51|752.71|0
1652222850000|2022-05-10 22:47:30|755.64|752.84|755.51|752.71|755.64|752.84|755.51|752.71|0
1652222860000|2022-05-10 22:47:40|755.02|752.22|755.15|752.35|755.15|752.35|755.02|752.22|0
1652222870000|2022-05-10 22:47:50|755.27|752.47|755.02|752.22|755.27|752.47|755.02|752.22|0
1652222880000|2022-05-10 22:48:00|755.15|752.35|755.51|752.71|755.51|752.71|755.15|752.35|0
1652222900000|2022-05-10 22:48:20|755.27|752.47|755.51|752.71|755.51|752.71|755.27|752.47|0
1652222910000|2022-05-10 22:48:30|755.76|752.96|755.51|752.71|755.76|752.96|755.51|752.71|0
1652222920000|2022-05-10 22:48:40|755.27|752.47|755.27|752.47|755.27|752.47|755.27|752.47|0
1652222930000|2022-05-10 22:48:50|755.39|752.59|755.39|752.59|755.39|752.59|755.27|752.47|0
1652222940000|2022-05-10 22:49:00|755.51|752.71|755.76|752.96|755.76|752.96|755.51|752.71|0
1652222950000|2022-05-10 22:49:10|755.89|753.09|755.89|753.09|755.89|753.09|755.89|753.09|0
1652222960000|2022-05-10 22:49:20|756.26|753.46|756.01|753.21|756.26|753.46|756.01|753.21|0
1652222970000|2022-05-10 22:49:30|755.76|752.96|755.89|753.09|755.89|753.09|755.76|752.96|0
1652222980000|2022-05-10 22:49:40|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1652222990000|2022-05-10 22:49:50|755.89|753.09|755.89|753.09|755.89|753.09|755.89|753.09|0
1652223000000|2022-05-10 22:50:00|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1652223030000|2022-05-10 22:50:30|755.64|752.84|755.76|752.96|755.76|752.96|755.64|752.84|0
1652223040000|2022-05-10 22:50:40|755.89|753.09|755.76|752.96|755.89|753.09|755.76|752.96|0
1652223070000|2022-05-10 22:51:10|755.51|752.71|755.51|752.71|755.51|752.71|755.51|752.71|0
1652223080000|2022-05-10 22:51:20|755.39|752.59|755.51|752.71|755.51|752.71|755.39|752.59|0
1652223090000|2022-05-10 22:51:30|755.39|752.59|755.39|752.59|755.51|752.71|755.27|752.47|0
1652223100000|2022-05-10 22:51:40|755.27|752.47|755.27|752.47|755.27|752.47|755.27|752.47|0
1652223120000|2022-05-10 22:52:00|755.51|752.71|755.89|753.09|755.89|753.09|755.51|752.71|0
1652223130000|2022-05-10 22:52:10|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1652223150000|2022-05-10 22:52:30|755.51|752.71|755.51|752.71|755.51|752.71|755.51|752.71|0
1652223160000|2022-05-10 22:52:40|755.27|752.47|755.27|752.47|755.27|752.47|755.27|752.47|0
1652223180000|2022-05-10 22:53:00|755.02|752.22|755.02|752.22|755.02|752.22|755.02|752.22|0
1652223200000|2022-05-10 22:53:20|755.27|752.47|755.02|752.22|755.27|752.47|755.02|752.22|0
1652223220000|2022-05-10 22:53:40|755.27|752.47|755.27|752.47|755.27|752.47|755.27|752.47|0
1652223240000|2022-05-10 22:54:00|755.15|752.35|754.77|751.97|755.15|752.35|754.77|751.97|0
1652223250000|2022-05-10 22:54:10|755.02|752.22|755.02|752.22|755.02|752.22|755.02|752.22|0
1652223270000|2022-05-10 22:54:30|755.15|752.35|755.02|752.22|755.15|752.35|755.02|752.22|0
1652223280000|2022-05-10 22:54:40|755.15|752.35|755.02|752.22|755.15|752.35|755.02|752.22|0
1652223290000|2022-05-10 22:54:50|754.9|752.1|755.27|752.47|755.27|752.47|754.9|752.1|0
1652223300000|2022-05-10 22:55:00|755.15|752.35|754.52|751.72|755.15|752.35|754.52|751.72|0
1652223310000|2022-05-10 22:55:10|754.65|751.85|754.65|751.85|754.65|751.85|754.65|751.85|0
1652223320000|2022-05-10 22:55:20|754.77|751.97|754.77|751.97|754.77|751.97|754.77|751.97|0
1652223330000|2022-05-10 22:55:30|754.65|751.85|754.77|751.97|754.77|751.97|754.65|751.85|0
1652223340000|2022-05-10 22:55:40|754.52|751.72|754.52|751.72|754.52|751.72|754.52|751.72|0
1652223370000|2022-05-10 22:56:10|754.65|751.85|754.65|751.85|754.65|751.85|754.65|751.85|0
1652223380000|2022-05-10 22:56:20|754.77|751.97|754.77|751.97|754.77|751.97|754.77|751.97|0
1652223390000|2022-05-10 22:56:30|755.02|752.22|755.02|752.22|755.02|752.22|755.02|752.22|0
1652223410000|2022-05-10 22:56:50|755.27|752.47|755.27|752.47|755.27|752.47|755.27|752.47|0
1652223460000|2022-05-10 22:57:40|755.39|752.59|755.27|752.47|755.39|752.59|755.27|752.47|0
1652223470000|2022-05-10 22:57:50|755.51|752.71|755.51|752.71|755.51|752.71|755.51|752.71|0
1652223480000|2022-05-10 22:58:00|755.27|752.47|755.27|752.47|755.27|752.47|755.27|752.47|0
1652223500000|2022-05-10 22:58:20|755.51|752.71|755.51|752.71|755.51|752.71|755.51|752.71|0
1652223520000|2022-05-10 22:58:40|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1652223540000|2022-05-10 22:59:00|755.89|753.09|756.01|753.21|756.01|753.21|755.89|753.09|0
1652223550000|2022-05-10 22:59:10|755.76|752.96|755.51|752.71|755.76|752.96|755.51|752.71|0
1652223560000|2022-05-10 22:59:20|755.64|752.84|755.64|752.84|755.76|752.96|755.64|752.84|0
1652223580000|2022-05-10 22:59:40|755.51|752.71|755.76|752.96|755.76|752.96|755.51|752.71|0
1652223600000|2022-05-10 23:00:00|755.64|752.84|756.01|753.21|756.01|753.21|755.64|752.84|0
1652223610000|2022-05-10 23:00:10|756.26|753.46|756.26|753.46|756.26|753.46|756.26|753.46|0
1652223630000|2022-05-10 23:00:30|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1652223650000|2022-05-10 23:00:50|755.39|752.59|755.51|752.71|755.51|752.71|755.39|752.59|0
1652223660000|2022-05-10 23:01:00|755.64|752.84|755.51|752.71|755.64|752.84|755.51|752.71|0
1652223670000|2022-05-10 23:01:10|755.76|752.96|756.26|753.46|756.26|753.46|755.76|752.96|0
1652223680000|2022-05-10 23:01:20|756.01|753.21|756.01|753.21|756.01|753.21|755.89|753.09|0
1652223700000|2022-05-10 23:01:40|756.14|753.34|756.26|753.46|756.26|753.46|756.14|753.34|0
1652223720000|2022-05-10 23:02:00|756.51|753.71|756.01|753.21|756.76|753.96|756.01|753.21|0
1652223730000|2022-05-10 23:02:10|755.76|752.96|755.89|753.09|755.89|753.09|755.76|752.96|0
1652223740000|2022-05-10 23:02:20|756.01|753.21|756.26|753.46|756.26|753.46|756.01|753.21|0
1652223750000|2022-05-10 23:02:30|756.01|753.21|756.26|753.46|756.26|753.46|756.01|753.21|0
1652223760000|2022-05-10 23:02:40|756.51|753.71|756.51|753.71|756.51|753.71|756.51|753.71|0
1652223770000|2022-05-10 23:02:50|756.64|753.84|756.76|753.96|756.76|753.96|756.64|753.84|0
1652223780000|2022-05-10 23:03:00|756.64|753.84|756.76|753.96|756.76|753.96|756.64|753.84|0
1652223800000|2022-05-10 23:03:20|756.14|753.34|756.26|753.46|756.26|753.46|756.14|753.34|0
1652223810000|2022-05-10 23:03:30|756.14|753.34|756.26|753.46|756.26|753.46|756.14|753.34|0
1652223820000|2022-05-10 23:03:40|756.39|753.59|756.51|753.71|756.51|753.71|756.39|753.59|0
1652223830000|2022-05-10 23:03:50|756.64|753.84|756.76|753.96|756.76|753.96|756.64|753.84|0
1652223840000|2022-05-10 23:04:00|756.51|753.71|756.51|753.71|756.51|753.71|756.51|753.71|0
1652223860000|2022-05-10 23:04:20|756.26|753.46|756.14|753.34|756.26|753.46|756.14|753.34|0
1652223870000|2022-05-10 23:04:30|756.26|753.46|756.14|753.34|756.26|753.46|756.14|753.34|0
1652223900000|2022-05-10 23:05:00|756.39|753.59|756.39|753.59|756.39|753.59|756.39|753.59|0
1652223910000|2022-05-10 23:05:10|756.64|753.84|756.64|753.84|756.64|753.84|756.64|753.84|0
1652223920000|2022-05-10 23:05:20|756.39|753.59|756.39|753.59|756.39|753.59|756.39|753.59|0
1652223930000|2022-05-10 23:05:30|756.51|753.71|756.64|753.84|756.64|753.84|756.51|753.71|0
1652223940000|2022-05-10 23:05:40|756.76|753.96|756.26|753.46|756.76|753.96|756.26|753.46|0
1652223970000|2022-05-10 23:06:10|756.39|753.59|756.26|753.46|756.39|753.59|756.26|753.46|0
1652223980000|2022-05-10 23:06:20|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652224000000|2022-05-10 23:06:40|755.51|752.71|755.64|752.84|755.64|752.84|755.51|752.71|0
1652224010000|2022-05-10 23:06:50|755.51|752.71|755.64|752.84|755.64|752.84|755.51|752.71|0
1652224020000|2022-05-10 23:07:00|755.89|753.09|755.89|753.09|756.01|753.21|755.89|753.09|0
1652224030000|2022-05-10 23:07:10|756.01|753.21|756.26|753.46|756.26|753.46|756.01|753.21|0
1652224040000|2022-05-10 23:07:20|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652224050000|2022-05-10 23:07:30|755.76|752.96|755.76|752.96|755.76|752.96|755.64|752.84|0
1652224070000|2022-05-10 23:07:50|755.02|752.22|755.15|752.35|755.15|752.35|755.02|752.22|0
1652224080000|2022-05-10 23:08:00|755.26|752.46|755.51|752.71|755.51|752.71|755.26|752.46|0
1652224090000|2022-05-10 23:08:10|755.39|752.59|755.39|752.59|755.39|752.59|755.26|752.46|0
1652224100000|2022-05-10 23:08:20|755.26|752.46|755.02|752.22|755.26|752.46|755.02|752.22|0
1652224110000|2022-05-10 23:08:30|755.15|752.35|755.26|752.46|755.26|752.46|755.15|752.35|0
1652224130000|2022-05-10 23:08:50|754.77|751.97|754.77|751.97|755.26|752.46|754.77|751.97|0
1652224140000|2022-05-10 23:09:00|755.02|752.22|754.52|751.72|755.02|752.22|754.52|751.72|0
1652224150000|2022-05-10 23:09:10|754.65|751.85|754.77|751.97|754.77|751.97|754.65|751.85|0
1652224160000|2022-05-10 23:09:20|754.52|751.72|754.65|751.85|754.77|751.97|754.52|751.72|0
1652224170000|2022-05-10 23:09:30|754.52|751.72|754.27|751.47|754.52|751.72|754.27|751.47|0
1652224180000|2022-05-10 23:09:40|754.15|751.35|754.15|751.35|754.27|751.47|754.15|751.35|0
1652224190000|2022-05-10 23:09:50|754.52|751.72|754.52|751.72|754.52|751.72|754.52|751.72|0
1652224200000|2022-05-10 23:10:00|754.65|751.85|754.02|751.22|754.65|751.85|754.02|751.22|0
1652224210000|2022-05-10 23:10:10|754.27|751.47|754.27|751.47|754.4|751.6|754.27|751.47|0
1652224220000|2022-05-10 23:10:20|754.15|751.35|754.15|751.35|754.15|751.35|753.77|750.97|0
1652224230000|2022-05-10 23:10:30|754.02|751.22|754.15|751.35|754.27|751.47|754.02|751.22|0
1652224240000|2022-05-10 23:10:40|753.77|750.97|753.65|750.85|753.77|750.97|753.53|750.73|0
1652224250000|2022-05-10 23:10:50|753.77|750.97|754.02|751.22|754.02|751.22|753.77|750.97|0
1652224260000|2022-05-10 23:11:00|754.15|751.35|754.52|751.72|754.52|751.72|754.15|751.35|0
1652224270000|2022-05-10 23:11:10|754.65|751.85|754.65|751.85|754.77|751.97|754.65|751.85|0
1652224280000|2022-05-10 23:11:20|754.52|751.72|754.52|751.72|754.52|751.72|754.52|751.72|0
1652224290000|2022-05-10 23:11:30|754.77|751.97|754.77|751.97|754.77|751.97|754.77|751.97|0
1652224300000|2022-05-10 23:11:40|754.52|751.72|754.52|751.72|754.52|751.72|754.52|751.72|0
1652224320000|2022-05-10 23:12:00|754.65|751.85|754.65|751.85|754.65|751.85|754.65|751.85|0
1652224330000|2022-05-10 23:12:10|754.52|751.72|754.77|751.97|754.77|751.97|754.52|751.72|0
1652224340000|2022-05-10 23:12:20|754.65|751.85|754.65|751.85|754.65|751.85|754.65|751.85|0
1652224350000|2022-05-10 23:12:30|754.52|751.72|754.52|751.72|754.52|751.72|754.52|751.72|0
1652224370000|2022-05-10 23:12:50|754.27|751.47|754.27|751.47|754.27|751.47|754.27|751.47|0
1652224380000|2022-05-10 23:13:00|754.4|751.6|754.52|751.72|754.52|751.72|754.4|751.6|0
1652224390000|2022-05-10 23:13:10|754.4|751.6|754.4|751.6|754.4|751.6|754.4|751.6|0
1652224400000|2022-05-10 23:13:20|754.27|751.47|754.52|751.72|754.52|751.72|754.27|751.47|0
1652224410000|2022-05-10 23:13:30|754.27|751.47|754.27|751.47|754.27|751.47|754.27|751.47|0
1652224420000|2022-05-10 23:13:40|754.52|751.72|754.52|751.72|754.52|751.72|754.52|751.72|0
1652224430000|2022-05-10 23:13:50|754.27|751.47|754.27|751.47|754.27|751.47|754.27|751.47|0
1652224460000|2022-05-10 23:14:20|754.4|751.6|754.4|751.6|754.4|751.6|754.4|751.6|0
1652224470000|2022-05-10 23:14:30|754.65|751.85|754.65|751.85|754.65|751.85|754.65|751.85|0
1652224480000|2022-05-10 23:14:40|755.26|752.46|755.26|752.46|755.26|752.46|755.26|752.46|0
1652224490000|2022-05-10 23:14:50|755.02|752.22|754.77|751.97|755.02|752.22|754.77|751.97|0
1652224500000|2022-05-10 23:15:00|755.02|752.22|755.02|752.22|755.02|752.22|755.02|752.22|0
1652224520000|2022-05-10 23:15:20|755.26|752.46|755.15|752.35|755.26|752.46|755.15|752.35|0
1652224530000|2022-05-10 23:15:30|755.26|752.46|755.26|752.46|755.26|752.46|755.02|752.22|0
1652224540000|2022-05-10 23:15:40|755.39|752.59|755.51|752.71|755.51|752.71|755.39|752.59|0
1652224550000|2022-05-10 23:15:50|755.64|752.84|755.76|752.96|755.76|752.96|755.64|752.84|0
1652224570000|2022-05-10 23:16:10|755.51|752.71|755.51|752.71|755.51|752.71|755.51|752.71|0
1652224580000|2022-05-10 23:16:20|755.64|752.84|755.76|752.96|755.76|752.96|755.64|752.84|0
1652224600000|2022-05-10 23:16:40|755.89|753.09|755.89|753.09|755.89|753.09|755.89|753.09|0
1652224610000|2022-05-10 23:16:50|756.01|753.21|756.26|753.46|756.26|753.46|756.01|753.21|0
1652224620000|2022-05-10 23:17:00|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652224630000|2022-05-10 23:17:10|756.14|753.34|756.26|753.46|756.26|753.46|756.14|753.34|0
1652224640000|2022-05-10 23:17:20|756.01|753.21|756.01|753.21|756.01|753.21|755.89|753.09|0
1652224650000|2022-05-10 23:17:30|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1652224660000|2022-05-10 23:17:40|755.89|753.09|755.89|753.09|755.89|753.09|755.89|753.09|0
1652224670000|2022-05-10 23:17:50|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652224680000|2022-05-10 23:18:00|756.26|753.46|756.51|753.71|756.51|753.71|756.26|753.46|0
1652224690000|2022-05-10 23:18:10|756.64|753.84|756.51|753.71|756.64|753.84|756.39|753.59|0
1652224700000|2022-05-10 23:18:20|756.26|753.46|756.14|753.34|756.26|753.46|756.14|753.34|0
1652224710000|2022-05-10 23:18:30|756.01|753.21|756.14|753.34|756.14|753.34|756.01|753.21|0
1652224720000|2022-05-10 23:18:40|756.51|753.71|756.51|753.71|756.51|753.71|756.39|753.59|0
1652224730000|2022-05-10 23:18:50|756.64|753.84|756.51|753.71|756.64|753.84|756.51|753.71|0
1652224740000|2022-05-10 23:19:00|756.26|753.46|756.26|753.46|756.39|753.59|756.26|753.46|0
1652224750000|2022-05-10 23:19:10|756.39|753.59|756.39|753.59|756.39|753.59|756.39|753.59|0
1652224760000|2022-05-10 23:19:20|756.26|753.46|756.39|753.59|756.39|753.59|756.26|753.46|0
1652224770000|2022-05-10 23:19:30|756.51|753.71|756.51|753.71|756.51|753.71|756.51|753.71|0
1652224790000|2022-05-10 23:19:50|756.39|753.59|756.39|753.59|756.39|753.59|756.39|753.59|0
1652224800000|2022-05-10 23:20:00|756.51|753.71|756.51|753.71|756.51|753.71|756.51|753.71|0
1652224830000|2022-05-10 23:20:30|756.64|753.84|756.51|753.71|756.64|753.84|756.51|753.71|0
1652224860000|2022-05-10 23:21:00|756.64|753.84|756.76|753.96|756.76|753.96|756.64|753.84|0
1652224890000|2022-05-10 23:21:30|756.64|753.84|756.64|753.84|756.76|753.96|756.64|753.84|0
1652224900000|2022-05-10 23:21:40|756.76|753.96|756.64|753.84|756.76|753.96|756.64|753.84|0
1652224910000|2022-05-10 23:21:50|756.51|753.71|756.51|753.71|756.51|753.71|756.51|753.71|0
1652224950000|2022-05-10 23:22:30|756.64|753.84|756.64|753.84|756.64|753.84|756.64|753.84|0
1652224960000|2022-05-10 23:22:40|756.51|753.71|756.51|753.71|756.76|753.96|756.51|753.71|0
1652224970000|2022-05-10 23:22:50|756.64|753.84|756.76|753.96|756.76|753.96|756.64|753.84|0
1652225000000|2022-05-10 23:23:20|756.51|753.71|756.51|753.71|756.51|753.71|756.51|753.71|0
1652225040000|2022-05-10 23:24:00|756.64|753.84|756.76|753.96|756.76|753.96|756.51|753.71|0
1652225060000|2022-05-10 23:24:20|756.51|753.71|756.51|753.71|756.51|753.71|756.51|753.71|0
1652225080000|2022-05-10 23:24:40|756.64|753.84|756.51|753.71|756.64|753.84|756.51|753.71|0
1652225100000|2022-05-10 23:25:00|756.39|753.59|756.39|753.59|756.39|753.59|756.39|753.59|0
1652225110000|2022-05-10 23:25:10|756.26|753.46|756.14|753.34|756.26|753.46|756.14|753.34|0
1652225120000|2022-05-10 23:25:20|756.01|753.21|755.76|752.96|756.01|753.21|755.64|752.84|0
1652225130000|2022-05-10 23:25:30|756.01|753.21|755.89|753.09|756.01|753.21|755.89|753.09|0
1652225140000|2022-05-10 23:25:40|755.76|752.96|755.76|752.96|755.76|752.96|755.76|752.96|0
1652225150000|2022-05-10 23:25:50|755.89|753.09|756.14|753.34|756.14|753.34|755.89|753.09|0
1652225160000|2022-05-10 23:26:00|756.26|753.46|756.26|753.46|756.26|753.46|756.26|753.46|0
1652225170000|2022-05-10 23:26:10|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652225190000|2022-05-10 23:26:30|755.89|753.09|755.76|752.96|755.89|753.09|755.76|752.96|0
1652225200000|2022-05-10 23:26:40|755.89|753.09|755.76|752.96|755.89|753.09|755.76|752.96|0
1652225220000|2022-05-10 23:27:00|755.89|753.09|755.76|752.96|755.89|753.09|755.76|752.96|0
1652225250000|2022-05-10 23:27:30|755.89|753.09|755.89|753.09|755.89|753.09|755.89|753.09|0
1652225260000|2022-05-10 23:27:40|756.14|753.34|756.14|753.34|756.14|753.34|756.14|753.34|0
1652225270000|2022-05-10 23:27:50|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652225400000|2022-05-10 23:30:00|755.76|752.96|756.01|753.21|756.01|753.21|755.76|752.96|0
1652225410000|2022-05-10 23:30:10|755.89|753.09|756.01|753.21|756.01|753.21|755.89|753.09|0
1652225430000|2022-05-10 23:30:30|755.76|752.96|755.64|752.84|755.76|752.96|755.64|752.84|0
1652225440000|2022-05-10 23:30:40|755.51|752.71|755.51|752.71|755.51|752.71|755.51|752.71|0
1652225450000|2022-05-10 23:30:50|755.64|752.84|755.51|752.71|755.64|752.84|755.51|752.71|0
1652225490000|2022-05-10 23:31:30|755.64|752.84|755.64|752.84|755.64|752.84|755.64|752.84|0
1652225510000|2022-05-10 23:31:50|755.51|752.71|755.51|752.71|755.51|752.71|755.51|752.71|0
1652225520000|2022-05-10 23:32:00|755.26|752.46|755.26|752.46|755.26|752.46|755.26|752.46|0
1652225530000|2022-05-10 23:32:10|755.51|752.71|755.51|752.71|755.51|752.71|755.51|752.71|0
1652225560000|2022-05-10 23:32:40|755.39|752.59|755.39|752.59|755.39|752.59|755.39|752.59|0
1652225570000|2022-05-10 23:32:50|755.51|752.71|756.76|753.96|756.76|753.96|755.51|752.71|0
1652225580000|2022-05-10 23:33:00|758.5|755.7|757.5|754.7|758.5|755.7|757.5|754.7|0
1652225590000|2022-05-10 23:33:10|758|755.2|758.5|755.7|758.5|755.7|758|755.2|0
1652225600000|2022-05-10 23:33:20|758.74|755.94|759.24|756.44|759.24|756.44|758.74|755.94|0
1652225610000|2022-05-10 23:33:30|759.49|756.69|759.74|756.94|759.99|757.19|759.49|756.69|0
1652225620000|2022-05-10 23:33:40|759.49|756.69|759.37|756.57|759.49|756.69|759.24|756.44|0
1652225630000|2022-05-10 23:33:50|759.62|756.82|759.62|756.82|759.74|756.94|759.62|756.82|0
1652225640000|2022-05-10 23:34:00|759.87|757.07|760.61|757.81|760.61|757.81|759.87|757.07|0
1652225650000|2022-05-10 23:34:10|760.73|757.93|760.48|757.68|760.73|757.93|760.24|757.44|0
1652225660000|2022-05-10 23:34:20|760.36|757.56|760.36|757.56|760.36|757.56|760.36|757.56|0
1652225670000|2022-05-10 23:34:30|760.48|757.68|760.73|757.93|760.73|757.93|760.48|757.68|0
1652225680000|2022-05-10 23:34:40|760.61|757.81|760.24|757.44|760.73|757.93|760.24|757.44|0
1652225690000|2022-05-10 23:34:50|759.99|757.19|759.74|756.94|759.99|757.19|759.62|756.82|0
1652225700000|2022-05-10 23:35:00|759.99|757.19|759.74|756.94|759.99|757.19|759.74|756.94|0
1652225710000|2022-05-10 23:35:10|759.62|756.82|759.49|756.69|759.62|756.82|759.49|756.69|0
1652225720000|2022-05-10 23:35:20|758.87|756.07|759.24|756.44|759.24|756.44|758.74|755.94|0
1652225730000|2022-05-10 23:35:30|759.62|756.82|759.12|756.32|759.62|756.82|758.99|756.19|0
1652225740000|2022-05-10 23:35:40|758.99|756.19|758.74|755.94|758.99|756.19|758.74|755.94|0
1652225750000|2022-05-10 23:35:50|758.25|755.45|757.88|755.08|758.25|755.45|757.88|755.08|0
1652225760000|2022-05-10 23:36:00|758.13|755.33|758.5|755.7|758.5|755.7|758.13|755.33|0
1652225770000|2022-05-10 23:36:10|758.62|755.82|758.74|755.94|758.74|755.94|758.62|755.82|0
1652225780000|2022-05-10 23:36:20|758.62|755.82|758.38|755.58|758.62|755.82|758.38|755.58|0
1652225790000|2022-05-10 23:36:30|758.5|755.7|758.74|755.94|758.74|755.94|758.5|755.7|0
1652225800000|2022-05-10 23:36:40|759.24|756.44|759.24|756.44|759.24|756.44|759.24|756.44|0
1652225810000|2022-05-10 23:36:50|759.12|756.32|758.99|756.19|759.12|756.32|758.99|756.19|0
1652225820000|2022-05-10 23:37:00|759.12|756.32|759.12|756.32|759.12|756.32|759.12|756.32|0
1652225830000|2022-05-10 23:37:10|758.99|756.19|758.99|756.19|758.99|756.19|758.99|756.19|0
1652225860000|2022-05-10 23:37:40|759.24|756.44|759.24|756.44|759.24|756.44|759.24|756.44|0
1652225870000|2022-05-10 23:37:50|759.62|756.82|759.49|756.69|759.62|756.82|759.49|756.69|0
1652225880000|2022-05-10 23:38:00|759.74|756.94|759.99|757.19|759.99|757.19|759.74|756.94|0
1652225890000|2022-05-10 23:38:10|759.87|757.07|759.99|757.19|759.99|757.19|759.87|757.07|0
1652225900000|2022-05-10 23:38:20|760.24|757.44|759.99|757.19|760.24|757.44|759.87|757.07|0
1652225910000|2022-05-10 23:38:30|760.24|757.44|760.98|758.18|760.98|758.18|760.24|757.44|0
1652225920000|2022-05-10 23:38:40|761.23|758.43|761.73|758.93|761.73|758.93|761.23|758.43|0
1652225930000|2022-05-10 23:38:50|761.98|759.18|761.73|758.93|761.98|759.18|761.73|758.93|0
1652225940000|2022-05-10 23:39:00|761.61|758.81|761.61|758.81|761.61|758.81|761.61|758.81|0
1652225950000|2022-05-10 23:39:10|761.48|758.68|760.98|758.18|761.48|758.68|760.98|758.18|0
1652225960000|2022-05-10 23:39:20|760.73|757.93|760.48|757.68|760.73|757.93|760.48|757.68|0
1652225970000|2022-05-10 23:39:30|760.73|757.93|760.73|757.93|760.73|757.93|760.73|757.93|0
1652225980000|2022-05-10 23:39:40|760.98|758.18|760.98|758.18|760.98|758.18|760.98|758.18|0
1652226000000|2022-05-10 23:40:00|760.73|757.93|760.61|757.81|760.73|757.93|760.61|757.81|0
1652226010000|2022-05-10 23:40:10|760.48|757.68|760.73|757.93|760.73|757.93|760.48|757.68|0
1652226020000|2022-05-10 23:40:20|760.98|758.18|760.98|758.18|760.98|758.18|760.98|758.18|0
1652226030000|2022-05-10 23:40:30|760.86|758.06|761.23|758.43|761.23|758.43|760.86|758.06|0
1652226040000|2022-05-10 23:40:40|761.36|758.56|761.73|758.93|761.73|758.93|761.36|758.56|0
1652226060000|2022-05-10 23:41:00|761.98|759.18|762.22|759.42|762.22|759.42|761.98|759.18|0
1652226070000|2022-05-10 23:41:10|762.47|759.67|761.23|758.43|762.47|759.67|761.23|758.43|0
1652226080000|2022-05-10 23:41:20|761.36|758.56|761.23|758.43|761.73|758.93|761.23|758.43|0
1652226100000|2022-05-10 23:41:40|760.98|758.18|760.98|758.18|760.98|758.18|760.98|758.18|0
1652226110000|2022-05-10 23:41:50|760.73|757.93|760.48|757.68|760.73|757.93|760.48|757.68|0
1652226120000|2022-05-10 23:42:00|760.36|757.56|760.36|757.56|760.36|757.56|760.36|757.56|0
1652226130000|2022-05-10 23:42:10|760.24|757.44|760.24|757.44|760.24|757.44|760.24|757.44|0
1652226140000|2022-05-10 23:42:20|760.12|757.32|760.12|757.32|760.12|757.32|759.99|757.19|0
1652226150000|2022-05-10 23:42:30|760.24|757.44|760.24|757.44|760.24|757.44|760.24|757.44|0
1652226160000|2022-05-10 23:42:40|760.36|757.56|760.48|757.68|760.48|757.68|760.36|757.56|0
1652226170000|2022-05-10 23:42:50|760.73|757.93|760.48|757.68|760.73|757.93|760.48|757.68|0
1652226180000|2022-05-10 23:43:00|760.24|757.44|760.24|757.44|760.24|757.44|760.24|757.44|0
1652226190000|2022-05-10 23:43:10|759.99|757.19|759.99|757.19|759.99|757.19|759.49|756.69|0
1652226200000|2022-05-10 23:43:20|760.24|757.44|759.99|757.19|760.24|757.44|759.99|757.19|0
1652226210000|2022-05-10 23:43:30|759.87|757.07|759.87|757.07|759.87|757.07|759.87|757.07|0
1652226220000|2022-05-10 23:43:40|759.99|757.19|759.99|757.19|759.99|757.19|759.99|757.19|0
1652226240000|2022-05-10 23:44:00|759.87|757.07|759.99|757.19|759.99|757.19|759.87|757.07|0
1652226250000|2022-05-10 23:44:10|760.24|757.44|760.24|757.44|760.24|757.44|760.24|757.44|0
1652226260000|2022-05-10 23:44:20|760.12|757.32|759.99|757.19|760.12|757.32|759.99|757.19|0
1652226270000|2022-05-10 23:44:30|759.74|756.94|759.74|756.94|759.74|756.94|759.74|756.94|0
1652226300000|2022-05-10 23:45:00|760.61|757.81|760.73|757.93|760.73|757.93|760.48|757.68|0
1652226310000|2022-05-10 23:45:10|760.86|758.06|760.86|758.06|760.86|758.06|760.73|757.93|0
1652226320000|2022-05-10 23:45:20|760.98|758.18|761.61|758.81|761.73|758.93|760.98|758.18|0
1652226330000|2022-05-10 23:45:30|761.73|758.93|761.73|758.93|761.86|759.06|761.73|758.93|0
1652226350000|2022-05-10 23:45:50|761.98|759.18|761.98|759.18|761.98|759.18|761.98|759.18|0
1652226360000|2022-05-10 23:46:00|761.73|758.93|761.73|758.93|761.73|758.93|761.73|758.93|0
1652226370000|2022-05-10 23:46:10|761.61|758.81|761.73|758.93|761.73|758.93|761.61|758.81|0
1652226380000|2022-05-10 23:46:20|761.98|759.18|761.98|759.18|762.22|759.42|761.98|759.18|0
1652226390000|2022-05-10 23:46:30|762.47|759.67|762.47|759.67|762.47|759.67|762.47|759.67|0
1652226400000|2022-05-10 23:46:40|762.22|759.42|761.86|759.06|762.22|759.42|761.73|758.93|0
1652226410000|2022-05-10 23:46:50|761.98|759.18|761.98|759.18|761.98|759.18|761.98|759.18|0
1652226420000|2022-05-10 23:47:00|761.86|759.06|761.73|758.93|761.86|759.06|761.73|758.93|0
1652226430000|2022-05-10 23:47:10|761.98|759.18|761.98|759.18|761.98|759.18|761.98|759.18|0
1652226440000|2022-05-10 23:47:20|762.22|759.42|761.48|758.68|762.22|759.42|761.48|758.68|0
1652226450000|2022-05-10 23:47:30|761.11|758.31|761.23|758.43|761.23|758.43|760.98|758.18|0
1652226460000|2022-05-10 23:47:40|761.36|758.56|761.36|758.56|761.36|758.56|761.36|758.56|0
1652226470000|2022-05-10 23:47:50|761.48|758.68|761.23|758.43|761.48|758.68|761.23|758.43|0
1652226480000|2022-05-10 23:48:00|761.11|758.31|760.98|758.18|761.11|758.31|760.98|758.18|0
1652226490000|2022-05-10 23:48:10|760.36|757.56|760.48|757.68|760.48|757.68|760.23|757.43|0
1652226500000|2022-05-10 23:48:20|760.36|757.56|760.48|757.68|760.48|757.68|760.36|757.56|0
1652226510000|2022-05-10 23:48:30|760.73|757.93|760.48|757.68|760.73|757.93|760.48|757.68|0
1652226530000|2022-05-10 23:48:50|760.73|757.93|760.73|757.93|760.73|757.93|760.73|757.93|0
1652226540000|2022-05-10 23:49:00|760.61|757.81|760.73|757.93|760.73|757.93|760.61|757.81|0
1652226550000|2022-05-10 23:49:10|760.98|758.18|761.48|758.68|761.48|758.68|760.98|758.18|0
1652226560000|2022-05-10 23:49:20|761.73|758.93|761.73|758.93|761.73|758.93|761.73|758.93|0
1652226570000|2022-05-10 23:49:30|761.61|758.81|761.98|759.18|761.98|759.18|761.61|758.81|0
1652226580000|2022-05-10 23:49:40|762.22|759.42|762.35|759.55|762.35|759.55|762.1|759.3|0
1652226590000|2022-05-10 23:49:50|762.22|759.42|762.35|759.55|762.35|759.55|762.1|759.3|0
1652226600000|2022-05-10 23:50:00|762.22|759.42|761.98|759.18|762.22|759.42|761.98|759.18|0
1652226610000|2022-05-10 23:50:10|761.73|758.93|761.98|759.18|762.1|759.3|761.73|758.93|0
1652226620000|2022-05-10 23:50:20|762.22|759.42|762.47|759.67|762.47|759.67|762.22|759.42|0
1652226630000|2022-05-10 23:50:30|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652226640000|2022-05-10 23:50:40|762.6|759.8|762.72|759.92|762.72|759.92|762.6|759.8|0
1652226650000|2022-05-10 23:50:50|762.47|759.67|762.22|759.42|762.47|759.67|762.22|759.42|0
1652226660000|2022-05-10 23:51:00|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652226670000|2022-05-10 23:51:10|762.6|759.8|762.47|759.67|762.6|759.8|762.47|759.67|0
1652226680000|2022-05-10 23:51:20|762.35|759.55|762.72|759.92|762.72|759.92|762.35|759.55|0
1652226700000|2022-05-10 23:51:40|762.6|759.8|762.6|759.8|762.72|759.92|762.6|759.8|0
1652226710000|2022-05-10 23:51:50|762.72|759.92|762.72|759.92|762.72|759.92|762.6|759.8|0
1652226720000|2022-05-10 23:52:00|762.6|759.8|762.47|759.67|762.6|759.8|762.35|759.55|0
1652226730000|2022-05-10 23:52:10|762.35|759.55|762.35|759.55|762.35|759.55|762.35|759.55|0
1652226740000|2022-05-10 23:52:20|762.47|759.67|762.35|759.55|762.47|759.67|762.35|759.55|0
1652226750000|2022-05-10 23:52:30|762.1|759.3|761.61|758.81|762.1|759.3|761.61|758.81|0
1652226760000|2022-05-10 23:52:40|761.86|759.06|761.73|758.93|761.86|759.06|761.73|758.93|0
1652226770000|2022-05-10 23:52:50|761.61|758.81|762.1|759.3|762.1|759.3|761.61|758.81|0
1652226780000|2022-05-10 23:53:00|762.22|759.42|762.47|759.67|762.47|759.67|762.22|759.42|0
1652226790000|2022-05-10 23:53:10|762.35|759.55|762.47|759.67|762.47|759.67|762.35|759.55|0
1652226800000|2022-05-10 23:53:20|762.6|759.8|762.6|759.8|762.6|759.8|762.6|759.8|0
1652226810000|2022-05-10 23:53:30|762.22|759.42|761.98|759.18|762.22|759.42|761.98|759.18|0
1652226820000|2022-05-10 23:53:40|762.1|759.3|762.22|759.42|762.22|759.42|762.1|759.3|0
1652226830000|2022-05-10 23:53:50|762.47|759.67|762.47|759.67|762.47|759.67|762.47|759.67|0
1652226840000|2022-05-10 23:54:00|762.35|759.55|762.22|759.42|762.35|759.55|762.22|759.42|0
1652226870000|2022-05-10 23:54:30|762.47|759.67|762.47|759.67|762.47|759.67|762.47|759.67|0
1652226880000|2022-05-10 23:54:40|762.35|759.55|762.35|759.55|762.35|759.55|762.35|759.55|0
1652226890000|2022-05-10 23:54:50|762.47|759.67|762.72|759.92|762.72|759.92|762.47|759.67|0
1652226900000|2022-05-10 23:55:00|762.47|759.67|762.47|759.67|762.47|759.67|762.47|759.67|0
1652226920000|2022-05-10 23:55:20|762.6|759.8|762.72|759.92|762.72|759.92|762.6|759.8|0
1652226930000|2022-05-10 23:55:30|764.71|761.91|763.72|760.92|764.71|761.91|763.72|760.92|0
1652226940000|2022-05-10 23:55:40|764.21|761.41|764.71|761.91|764.71|761.91|764.21|761.41|0
1652226950000|2022-05-10 23:55:50|765.34|762.54|764.96|762.16|765.34|762.54|764.71|761.91|0
1652226960000|2022-05-10 23:56:00|764.71|761.91|764.21|761.41|764.71|761.91|764.09|761.29|0
1652226970000|2022-05-10 23:56:10|763.6|760.8|763.72|760.92|763.72|760.92|763.6|760.8|0
1652227000000|2022-05-10 23:56:40|763.47|760.67|763.22|760.42|763.47|760.67|763.1|760.3|0
1652227010000|2022-05-10 23:56:50|762.97|760.17|762.97|760.17|762.97|760.17|762.97|760.17|0
1652227020000|2022-05-10 23:57:00|763.22|760.42|763.1|760.3|763.22|760.42|763.1|760.3|0
1652227030000|2022-05-10 23:57:10|762.72|759.92|762.47|759.67|762.72|759.92|762.47|759.67|0
1652227040000|2022-05-10 23:57:20|762.1|759.3|762.1|759.3|762.1|759.3|762.1|759.3|0
1652227050000|2022-05-10 23:57:30|761.97|759.17|761.36|758.56|761.97|759.17|761.23|758.43|0
1652227060000|2022-05-10 23:57:40|761.48|758.68|761.36|758.56|761.48|758.68|761.36|758.56|0
1652227070000|2022-05-10 23:57:50|761.23|758.43|761.23|758.43|761.23|758.43|761.23|758.43|0
1652227080000|2022-05-10 23:58:00|760.48|757.68|759.99|757.19|760.48|757.68|759.99|757.19|0
1652227090000|2022-05-10 23:58:10|760.48|757.68|760.61|757.81|760.61|757.81|760.36|757.56|0
1652227100000|2022-05-10 23:58:20|760.73|757.93|760.61|757.81|760.73|757.93|760.48|757.68|0
1652227110000|2022-05-10 23:58:30|760.48|757.68|760.23|757.43|760.48|757.68|760.23|757.43|0
1652227120000|2022-05-10 23:58:40|760.12|757.32|759.99|757.19|760.23|757.43|759.99|757.19|0
1652227130000|2022-05-10 23:58:50|760.23|757.43|760.23|757.43|760.23|757.43|760.23|757.43|0
1652227140000|2022-05-10 23:59:00|759.99|757.19|759.99|757.19|759.99|757.19|759.99|757.19|0
1652227150000|2022-05-10 23:59:10|760.23|757.43|760.23|757.43|760.23|757.43|760.23|757.43|0
1652227160000|2022-05-10 23:59:20|760.36|757.56|760.23|757.43|760.36|757.56|760.23|757.43|0
1652227180000|2022-05-10 23:59:40|759.99|757.19|759.99|757.19|759.99|757.19|759.99|757.19|0
1652227200000|2022-05-11 00:00:00|760.23|757.43|760.98|758.18|760.98|758.18|760.23|757.43|0
1652227210000|2022-05-11 00:00:10|761.36|758.56|761.73|758.93|761.73|758.93|761.36|758.56|0
1652227220000|2022-05-11 00:00:20|761.61|758.81|761.23|758.43|761.73|758.93|761.23|758.43|0
1652227230000|2022-05-11 00:00:30|761.48|758.68|761.48|758.68|761.48|758.68|761.48|758.68|0
1652227240000|2022-05-11 00:00:40|761.73|758.93|761.23|758.43|761.73|758.93|761.23|758.43|0
1652227250000|2022-05-11 00:00:50|761.48|758.68|761.97|759.17|761.97|759.17|761.48|758.68|0
1652227260000|2022-05-11 00:01:00|762.47|759.67|763.1|760.3|763.1|760.3|762.47|759.67|0
1652227270000|2022-05-11 00:01:10|763.22|760.42|763.47|760.67|763.47|760.67|763.22|760.42|0
1652227280000|2022-05-11 00:01:20|763.6|760.8|763.6|760.8|763.6|760.8|763.6|760.8|0
1652227290000|2022-05-11 00:01:30|763.84|761.04|763.72|760.92|763.96|761.16|763.72|760.92|0
1652227300000|2022-05-11 00:01:40|763.22|760.42|762.97|760.17|763.22|760.42|762.97|760.17|0
1652227310000|2022-05-11 00:01:50|763.22|760.42|763.1|760.3|763.22|760.42|762.97|760.17|0
1652227320000|2022-05-11 00:02:00|763.22|760.42|762.6|759.8|763.22|760.42|762.6|759.8|0
1652227330000|2022-05-11 00:02:10|762.47|759.67|762.35|759.55|762.47|759.67|762.35|759.55|0
1652227340000|2022-05-11 00:02:20|762.22|759.42|762.72|759.92|762.72|759.92|762.22|759.42|0
1652227350000|2022-05-11 00:02:30|762.47|759.67|762.22|759.42|762.47|759.67|762.22|759.42|0
1652227360000|2022-05-11 00:02:40|761.97|759.17|762.47|759.67|762.47|759.67|761.97|759.17|0
1652227370000|2022-05-11 00:02:50|762.85|760.05|761.97|759.17|762.85|760.05|761.97|759.17|0
1652227380000|2022-05-11 00:03:00|762.47|759.67|763.35|760.55|763.35|760.55|762.47|759.67|0
1652227390000|2022-05-11 00:03:10|762.97|760.17|762.35|759.55|762.97|760.17|762.35|759.55|0
1652227400000|2022-05-11 00:03:20|762.22|759.42|762.1|759.3|762.47|759.67|762.1|759.3|0
1652227410000|2022-05-11 00:03:30|761.97|759.17|761.86|759.06|761.97|759.17|761.86|759.06|0
1652227420000|2022-05-11 00:03:40|761.97|759.17|762.22|759.42|762.22|759.42|761.97|759.17|0
1652227430000|2022-05-11 00:03:50|761.97|759.17|762.22|759.42|762.22|759.42|761.97|759.17|0
1652227440000|2022-05-11 00:04:00|762.1|759.3|762.47|759.67|762.6|759.8|762.1|759.3|0
1652227450000|2022-05-11 00:04:10|761.97|759.17|761.48|758.68|761.97|759.17|761.48|758.68|0
1652227460000|2022-05-11 00:04:20|761.11|758.31|761.36|758.56|761.48|758.68|761.11|758.31|0
1652227470000|2022-05-11 00:04:30|760.98|758.18|761.36|758.56|761.48|758.68|760.98|758.18|0
1652227480000|2022-05-11 00:04:40|760.73|757.93|760.73|757.93|760.98|758.18|760.73|757.93|0
1652227490000|2022-05-11 00:04:50|760.48|757.68|760.73|757.93|760.86|758.06|760.48|757.68|0
1652227500000|2022-05-11 00:05:00|760.48|757.68|760.98|758.18|760.98|758.18|760.48|757.68|0
1652227510000|2022-05-11 00:05:10|760.86|758.06|759.37|756.57|760.86|758.06|759.37|756.57|0
1652227520000|2022-05-11 00:05:20|759.49|756.69|758.87|756.07|759.74|756.94|758.87|756.07|0
1652227530000|2022-05-11 00:05:30|758.49|755.69|757.75|754.95|758.49|755.69|757.75|754.95|0
1652227540000|2022-05-11 00:05:40|757.25|754.45|757.5|754.7|757.75|754.95|757.25|754.45|0
1652227550000|2022-05-11 00:05:50|757.25|754.45|757.5|754.7|757.5|754.7|757.25|754.45|0
1652227560000|2022-05-11 00:06:00|757|754.2|757.25|754.45|757.25|754.45|757|754.2|0
1652227570000|2022-05-11 00:06:10|757|754.2|757|754.2|757.13|754.33|756.75|753.95|0
1652227580000|2022-05-11 00:06:20|757.13|754.33|757.25|754.45|757.25|754.45|757.13|754.33|0
1652227590000|2022-05-11 00:06:30|757.38|754.58|757.38|754.58|757.38|754.58|757|754.2|0
1652227600000|2022-05-11 00:06:40|756.51|753.71|756.26|753.46|756.51|753.71|756.14|753.34|0
1652227610000|2022-05-11 00:06:50|756.51|753.71|756.63|753.83|756.63|753.83|756.39|753.59|0
1652227620000|2022-05-11 00:07:00|756.75|753.95|756.01|753.21|756.75|753.95|755.76|752.96|0
1652227630000|2022-05-11 00:07:10|756.39|753.59|756.26|753.46|756.39|753.59|755.76|752.96|0
1652227640000|2022-05-11 00:07:20|756.39|753.59|757.25|754.45|757.25|754.45|756.39|753.59|0
1652227650000|2022-05-11 00:07:30|757|754.2|756.51|753.71|757|754.2|756.51|753.71|0
1652227660000|2022-05-11 00:07:40|755.51|752.71|755.26|752.46|755.51|752.71|755.26|752.46|0
1652227670000|2022-05-11 00:07:50|755.39|752.59|754.77|751.97|755.39|752.59|754.77|751.97|0
1652227680000|2022-05-11 00:08:00|755.01|752.21|755.01|752.21|755.01|752.21|755.01|752.21|0
1652227690000|2022-05-11 00:08:10|754.77|751.97|754.27|751.47|754.77|751.97|754.27|751.47|0
1652227700000|2022-05-11 00:08:20|754.77|751.97|754.52|751.72|754.77|751.97|754.27|751.47|0
1652227710000|2022-05-11 00:08:30|754.4|751.6|754.15|751.35|754.4|751.6|754.02|751.22|0
1652227720000|2022-05-11 00:08:40|753.77|750.97|753.9|751.1|753.9|751.1|753.52|750.72|0
1652227730000|2022-05-11 00:08:50|753.77|750.97|754.02|751.22|754.02|751.22|753.77|750.97|0
1652227740000|2022-05-11 00:09:00|753.77|750.97|753.4|750.6|753.77|750.97|753.27|750.47|0
1652227750000|2022-05-11 00:09:10|753.52|750.72|754.02|751.22|754.02|751.22|753.52|750.72|0
1652227760000|2022-05-11 00:09:20|754.27|751.47|754.02|751.22|754.52|751.72|754.02|751.22|0
1652227770000|2022-05-11 00:09:30|754.27|751.47|753.27|750.47|754.27|751.47|753.27|750.47|0
1652227780000|2022-05-11 00:09:40|753.4|750.6|753.52|750.72|753.52|750.72|753.4|750.6|0
1652227790000|2022-05-11 00:09:50|753.27|750.47|753.03|750.23|753.4|750.6|753.03|750.23|0
1652227800000|2022-05-11 00:10:00|753.27|750.47|753.4|750.6|753.52|750.72|753.27|750.47|0
1652227810000|2022-05-11 00:10:10|753.03|750.23|752.41|749.61|753.03|750.23|752.41|749.61|0
1652227820000|2022-05-11 00:10:20|752.66|749.86|752.78|749.98|752.78|749.98|752.66|749.86|0
1652227830000|2022-05-11 00:10:30|753.27|750.47|753.27|750.47|753.4|750.6|753.27|750.47|0
1652227840000|2022-05-11 00:10:40|753.15|750.35|752.78|749.98|753.15|750.35|752.78|749.98|0
1652227860000|2022-05-11 00:11:00|752.41|749.61|752.53|749.73|752.53|749.73|752.03|749.23|0
1652227870000|2022-05-11 00:11:10|752.41|749.61|752.53|749.73|752.53|749.73|752.03|749.23|0
1652227880000|2022-05-11 00:11:20|752.03|749.23|752.53|749.73|752.53|749.73|752.03|749.23|0
1652227890000|2022-05-11 00:11:30|752.78|749.98|752.78|749.98|752.78|749.98|752.66|749.86|0
1652227900000|2022-05-11 00:11:40|752.91|750.11|752.78|749.98|753.03|750.23|752.78|749.98|0
1652227910000|2022-05-11 00:11:50|752.53|749.73|752.66|749.86|752.66|749.86|752.53|749.73|0
1652227920000|2022-05-11 00:12:00|752.78|749.98|752.78|749.98|752.91|750.11|752.78|749.98|0
1652227930000|2022-05-11 00:12:10|752.66|749.86|752.53|749.73|752.78|749.98|752.53|749.73|0
1652227940000|2022-05-11 00:12:20|752.66|749.86|752.91|750.11|752.91|750.11|752.66|749.86|0
1652227950000|2022-05-11 00:12:30|752.78|749.98|752.78|749.98|752.78|749.98|752.78|749.98|0
1652227960000|2022-05-11 00:12:40|753.03|750.23|752.78|749.98|753.03|750.23|752.78|749.98|0
1652227970000|2022-05-11 00:12:50|752.66|749.86|752.78|749.98|752.78|749.98|752.53|749.73|0
1652227980000|2022-05-11 00:13:00|752.53|749.73|752.28|749.48|752.53|749.73|752.28|749.48|0
1652227990000|2022-05-11 00:13:10|752.53|749.73|752.53|749.73|752.53|749.73|752.53|749.73|0
1652228000000|2022-05-11 00:13:20|752.28|749.48|752.28|749.48|752.28|749.48|752.28|749.48|0
1652228010000|2022-05-11 00:13:30|752.66|749.86|752.78|749.98|752.78|749.98|752.66|749.86|0
1652228020000|2022-05-11 00:13:40|753.03|750.23|753.03|750.23|753.03|750.23|752.91|750.11|0
1652228030000|2022-05-11 00:13:50|752.78|749.98|752.53|749.73|752.78|749.98|752.53|749.73|0
1652228040000|2022-05-11 00:14:00|752.16|749.36|752.53|749.73|752.53|749.73|752.16|749.36|0
1652228050000|2022-05-11 00:14:10|752.41|749.61|752.41|749.61|752.41|749.61|752.41|749.61|0
1652228060000|2022-05-11 00:14:20|752.28|749.48|752.03|749.23|752.28|749.48|752.03|749.23|0
1652228070000|2022-05-11 00:14:30|752.28|749.48|752.03|749.23|752.28|749.48|752.03|749.23|0
1652228090000|2022-05-11 00:14:50|752.28|749.48|752.28|749.48|752.28|749.48|752.28|749.48|0
1652228100000|2022-05-11 00:15:00|752.03|749.23|752.78|749.98|752.78|749.98|752.03|749.23|0
1652228110000|2022-05-11 00:15:10|753.03|750.23|752.03|749.23|753.03|750.23|752.03|749.23|0
1652228130000|2022-05-11 00:15:30|749.55|746.75|749.55|746.75|749.55|746.75|749.55|746.75|0
1652228140000|2022-05-11 00:15:40|748.8|746|750.04|747.24|750.04|747.24|748.8|746|0
1652228150000|2022-05-11 00:15:50|749.79|746.99|750.29|747.49|750.29|747.49|749.79|746.99|0
1652228160000|2022-05-11 00:16:00|750.54|747.74|750.04|747.24|750.79|747.99|750.04|747.24|0
1652228170000|2022-05-11 00:16:10|749.79|746.99|749.55|746.75|749.79|746.99|749.55|746.75|0
1652228180000|2022-05-11 00:16:20|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652228190000|2022-05-11 00:16:30|749.55|746.75|748.8|746|749.55|746.75|748.8|746|0
1652228200000|2022-05-11 00:16:40|749.05|746.25|749.3|746.5|749.55|746.75|749.05|746.25|0
1652228210000|2022-05-11 00:16:50|749.43|746.63|749.55|746.75|749.55|746.75|749.43|746.63|0
1652228220000|2022-05-11 00:17:00|749.79|746.99|749.68|746.88|749.79|746.99|749.68|746.88|0
1652228230000|2022-05-11 00:17:10|749.79|746.99|749.55|746.75|749.79|746.99|749.55|746.75|0
1652228240000|2022-05-11 00:17:20|749.68|746.88|749.3|746.5|749.68|746.88|749.3|746.5|0
1652228250000|2022-05-11 00:17:30|749.05|746.25|749.05|746.25|749.05|746.25|748.8|746|0
1652228260000|2022-05-11 00:17:40|748.8|746|749.05|746.25|749.3|746.5|748.8|746|0
1652228270000|2022-05-11 00:17:50|749.3|746.5|749.43|746.63|749.43|746.63|749.18|746.38|0
1652228280000|2022-05-11 00:18:00|749.18|746.38|749.05|746.25|749.3|746.5|749.05|746.25|0
1652228290000|2022-05-11 00:18:10|748.8|746|749.3|746.5|749.3|746.5|748.8|746|0
1652228300000|2022-05-11 00:18:20|749.05|746.25|749.05|746.25|749.18|746.38|749.05|746.25|0
1652228310000|2022-05-11 00:18:30|749.3|746.5|748.93|746.13|749.55|746.75|748.93|746.13|0
1652228320000|2022-05-11 00:18:40|749.05|746.25|749.05|746.25|749.05|746.25|749.05|746.25|0
1652228330000|2022-05-11 00:18:50|748.8|746|748.8|746|748.8|746|748.8|746|0
1652228340000|2022-05-11 00:19:00|748.93|746.13|748.8|746|748.93|746.13|748.8|746|0
1652228370000|2022-05-11 00:19:30|748.93|746.13|748.8|746|749.05|746.25|748.8|746|0
1652228390000|2022-05-11 00:19:50|749.43|746.63|749.3|746.5|749.43|746.63|749.3|746.5|0
1652228400000|2022-05-11 00:20:00|749.05|746.25|749.05|746.25|749.05|746.25|749.05|746.25|0
1652228410000|2022-05-11 00:20:10|749.3|746.5|749.79|746.99|749.79|746.99|749.3|746.5|0
1652228420000|2022-05-11 00:20:20|749.3|746.5|749.05|746.25|749.3|746.5|749.05|746.25|0
1652228430000|2022-05-11 00:20:30|749.18|746.38|749.3|746.5|749.3|746.5|749.05|746.25|0
1652228440000|2022-05-11 00:20:40|749.55|746.75|749.55|746.75|749.79|746.99|749.55|746.75|0
1652228450000|2022-05-11 00:20:50|749.79|746.99|750.04|747.24|750.04|747.24|749.79|746.99|0
1652228460000|2022-05-11 00:21:00|750.17|747.37|750.42|747.62|750.42|747.62|750.17|747.37|0
1652228470000|2022-05-11 00:21:10|750.29|747.49|750.04|747.24|750.29|747.49|750.04|747.24|0
1652228480000|2022-05-11 00:21:20|750.17|747.37|749.79|746.99|750.17|747.37|749.79|746.99|0
1652228490000|2022-05-11 00:21:30|749.55|746.75|749.79|746.99|749.79|746.99|749.55|746.75|0
1652228500000|2022-05-11 00:21:40|749.68|746.88|749.55|746.75|749.68|746.88|749.55|746.75|0
1652228510000|2022-05-11 00:21:50|749.68|746.88|749.55|746.75|749.68|746.88|749.55|746.75|0
1652228520000|2022-05-11 00:22:00|749.68|746.88|749.79|746.99|749.79|746.99|749.68|746.88|0
1652228550000|2022-05-11 00:22:30|749.92|747.12|749.79|746.99|749.92|747.12|749.79|746.99|0
1652228570000|2022-05-11 00:22:50|749.68|746.88|749.3|746.5|749.68|746.88|749.3|746.5|0
1652228580000|2022-05-11 00:23:00|749.05|746.25|748.8|746|749.05|746.25|748.8|746|0
1652228630000|2022-05-11 00:23:50|747.31|744.51|747.56|744.76|747.81|745.01|747.31|744.51|0
1652228640000|2022-05-11 00:24:00|747.31|744.51|748.3|745.5|748.3|745.5|747.31|744.51|0
1652228650000|2022-05-11 00:24:10|748.18|745.38|748.18|745.38|748.18|745.38|748.06|745.26|0
1652228660000|2022-05-11 00:24:20|748.3|745.5|748.8|746|749.05|746.25|748.3|745.5|0
1652228670000|2022-05-11 00:24:30|748.68|745.88|748.8|746|748.8|746|748.68|745.88|0
1652228680000|2022-05-11 00:24:40|748.68|745.88|748.43|745.63|748.8|746|748.43|745.63|0
1652228690000|2022-05-11 00:24:50|748.06|745.26|747.81|745.01|748.06|745.26|747.81|745.01|0
1652228700000|2022-05-11 00:25:00|748.06|745.26|748.3|745.5|748.3|745.5|747.81|745.01|0
1652228710000|2022-05-11 00:25:10|748.18|745.38|747.81|745.01|748.3|745.5|747.56|744.76|0
1652228720000|2022-05-11 00:25:20|747.56|744.76|747.44|744.64|747.56|744.76|747.44|744.64|0
1652228730000|2022-05-11 00:25:30|747.31|744.51|747.44|744.64|747.44|744.64|747.06|744.26|0
1652228740000|2022-05-11 00:25:40|747.31|744.51|747.06|744.26|747.31|744.51|747.06|744.26|0
1652228750000|2022-05-11 00:25:50|747.19|744.39|747.56|744.76|747.56|744.76|747.19|744.39|0
1652228760000|2022-05-11 00:26:00|747.31|744.51|747.31|744.51|747.31|744.51|747.06|744.26|0
1652228770000|2022-05-11 00:26:10|747.56|744.76|747.81|745.01|747.94|745.14|747.56|744.76|0
1652228780000|2022-05-11 00:26:20|747.94|745.14|748.06|745.26|748.06|745.26|747.94|745.14|0
1652228790000|2022-05-11 00:26:30|748.18|745.38|748.18|745.38|748.18|745.38|748.18|745.38|0
1652228800000|2022-05-11 00:26:40|748.06|745.26|747.81|745.01|748.06|745.26|747.56|744.76|0
1652228810000|2022-05-11 00:26:50|748.06|745.26|748.06|745.26|748.06|745.26|748.06|745.26|0
1652228820000|2022-05-11 00:27:00|748.18|745.38|748.06|745.26|748.18|745.38|747.94|745.14|0
1652228830000|2022-05-11 00:27:10|748.18|745.38|748.06|745.26|748.18|745.38|748.06|745.26|0
1652228850000|2022-05-11 00:27:30|747.94|745.14|748.06|745.26|748.06|745.26|747.94|745.14|0
1652228860000|2022-05-11 00:27:40|748.3|745.5|748.3|745.5|748.3|745.5|748.3|745.5|0
1652228880000|2022-05-11 00:28:00|748.55|745.75|748.93|746.13|748.93|746.13|748.55|745.75|0
1652228890000|2022-05-11 00:28:10|749.18|746.38|748.8|746|749.3|746.5|748.8|746|0
1652228900000|2022-05-11 00:28:20|748.55|745.75|748.55|745.75|748.55|745.75|748.55|745.75|0
1652228910000|2022-05-11 00:28:30|748.3|745.5|748.55|745.75|748.55|745.75|748.3|745.5|0
1652228920000|2022-05-11 00:28:40|748.68|745.88|748.93|746.13|748.93|746.13|748.68|745.88|0
1652228930000|2022-05-11 00:28:50|748.8|746|748.8|746|748.93|746.13|748.8|746|0
1652228940000|2022-05-11 00:29:00|748.93|746.13|748.8|746|748.93|746.13|748.8|746|0
1652228950000|2022-05-11 00:29:10|748.93|746.13|749.43|746.63|749.43|746.63|748.93|746.13|0
1652228960000|2022-05-11 00:29:20|749.55|746.75|749.55|746.75|749.79|746.99|749.55|746.75|0
1652228970000|2022-05-11 00:29:30|749.68|746.88|749.68|746.88|749.68|746.88|749.68|746.88|0
1652228980000|2022-05-11 00:29:40|749.55|746.75|749.79|746.99|749.79|746.99|749.55|746.75|0
1652228990000|2022-05-11 00:29:50|749.68|746.88|749.55|746.75|749.68|746.88|749.55|746.75|0
1652229000000|2022-05-11 00:30:00|749.79|746.99|749.68|746.88|749.79|746.99|749.68|746.88|0
1652229010000|2022-05-11 00:30:10|749.79|746.99|749.92|747.12|750.04|747.24|749.79|746.99|0
1652229020000|2022-05-11 00:30:20|749.55|746.75|749.79|746.99|749.79|746.99|749.55|746.75|0
1652229030000|2022-05-11 00:30:30|750.04|747.24|749.79|746.99|750.04|747.24|749.79|746.99|0
1652229040000|2022-05-11 00:30:40|750.04|747.24|750.29|747.49|750.29|747.49|750.04|747.24|0
1652229050000|2022-05-11 00:30:50|750.79|747.99|750.29|747.49|750.79|747.99|750.29|747.49|0
1652229060000|2022-05-11 00:31:00|750.17|747.37|750.54|747.74|750.54|747.74|750.17|747.37|0
1652229070000|2022-05-11 00:31:10|750.42|747.62|750.29|747.49|750.42|747.62|750.29|747.49|0
1652229080000|2022-05-11 00:31:20|750.17|747.37|750.04|747.24|750.17|747.37|749.79|746.99|0
1652229090000|2022-05-11 00:31:30|749.92|747.12|750.29|747.49|750.29|747.49|749.92|747.12|0
1652229100000|2022-05-11 00:31:40|750.04|747.24|750.17|747.37|750.29|747.49|750.04|747.24|0
1652229110000|2022-05-11 00:31:50|750.29|747.49|750.04|747.24|750.29|747.49|750.04|747.24|0
1652229120000|2022-05-11 00:32:00|749.79|746.99|750.04|747.24|750.04|747.24|749.79|746.99|0
1652229130000|2022-05-11 00:32:10|749.79|746.99|749.67|746.87|749.79|746.99|749.67|746.87|0
1652229140000|2022-05-11 00:32:20|749.55|746.75|749.79|746.99|749.79|746.99|749.55|746.75|0
1652229150000|2022-05-11 00:32:30|750.04|747.24|750.29|747.49|750.29|747.49|750.04|747.24|0
1652229160000|2022-05-11 00:32:40|750.54|747.74|750.54|747.74|750.54|747.74|750.54|747.74|0
1652229170000|2022-05-11 00:32:50|750.42|747.62|750.17|747.37|750.42|747.62|750.17|747.37|0
1652229180000|2022-05-11 00:33:00|750.04|747.24|750.29|747.49|750.29|747.49|750.04|747.24|0
1652229190000|2022-05-11 00:33:10|750.17|747.37|750.54|747.74|750.54|747.74|750.17|747.37|0
1652229200000|2022-05-11 00:33:20|750.79|747.99|750.79|747.99|750.79|747.99|750.67|747.87|0
1652229210000|2022-05-11 00:33:30|750.42|747.62|750.54|747.74|750.54|747.74|750.42|747.62|0
1652229220000|2022-05-11 00:33:40|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1652229230000|2022-05-11 00:33:50|750.29|747.49|750.04|747.24|750.29|747.49|750.04|747.24|0
1652229240000|2022-05-11 00:34:00|750.17|747.37|750.04|747.24|750.17|747.37|750.04|747.24|0
1652229250000|2022-05-11 00:34:10|750.17|747.37|750.17|747.37|750.17|747.37|750.17|747.37|0
1652229260000|2022-05-11 00:34:20|750.04|747.24|750.04|747.24|750.29|747.49|749.79|746.99|0
1652229270000|2022-05-11 00:34:30|749.92|747.12|748.55|745.75|749.92|747.12|748.55|745.75|0
1652229280000|2022-05-11 00:34:40|748.8|746|748.68|745.88|748.8|746|748.55|745.75|0
1652229290000|2022-05-11 00:34:50|748.55|745.75|748.8|746|748.8|746|748.3|745.5|0
1652229300000|2022-05-11 00:35:00|748.93|746.13|749.3|746.5|749.3|746.5|748.93|746.13|0
1652229310000|2022-05-11 00:35:10|749.43|746.63|749.67|746.87|749.79|746.99|749.43|746.63|0
1652229320000|2022-05-11 00:35:20|749.55|746.75|749.79|746.99|749.79|746.99|749.55|746.75|0
1652229330000|2022-05-11 00:35:30|750.04|747.24|749.92|747.12|750.04|747.24|749.79|746.99|0
1652229340000|2022-05-11 00:35:40|749.79|746.99|750.04|747.24|750.04|747.24|749.79|746.99|0
1652229350000|2022-05-11 00:35:50|749.92|747.12|750.54|747.74|750.54|747.74|749.79|746.99|0
1652229360000|2022-05-11 00:36:00|750.42|747.62|750.04|747.24|750.42|747.62|749.92|747.12|0
1652229370000|2022-05-11 00:36:10|750.29|747.49|750.29|747.49|750.42|747.62|750.29|747.49|0
1652229390000|2022-05-11 00:36:30|750.17|747.37|750.29|747.49|750.29|747.49|750.17|747.37|0
1652229410000|2022-05-11 00:36:50|750.04|747.24|749.79|746.99|750.17|747.37|749.79|746.99|0
1652229420000|2022-05-11 00:37:00|750.04|747.24|750.54|747.74|750.54|747.74|750.04|747.24|0
1652229430000|2022-05-11 00:37:10|750.29|747.49|750.54|747.74|750.54|747.74|750.29|747.49|0
1652229440000|2022-05-11 00:37:20|750.29|747.49|750.42|747.62|750.42|747.62|750.29|747.49|0
1652229450000|2022-05-11 00:37:30|750.29|747.49|750.54|747.74|750.54|747.74|750.29|747.49|0
1652229460000|2022-05-11 00:37:40|750.29|747.49|750.29|747.49|750.29|747.49|750.29|747.49|0
1652229470000|2022-05-11 00:37:50|750.54|747.74|750.29|747.49|750.54|747.74|750.29|747.49|0
1652229480000|2022-05-11 00:38:00|750.54|747.74|750.67|747.87|750.67|747.87|750.54|747.74|0
1652229490000|2022-05-11 00:38:10|750.54|747.74|750.29|747.49|750.54|747.74|750.04|747.24|0
1652229500000|2022-05-11 00:38:20|750.54|747.74|750.29|747.49|750.54|747.74|750.29|747.49|0
1652229520000|2022-05-11 00:38:40|750.04|747.24|750.04|747.24|750.04|747.24|750.04|747.24|0
1652229530000|2022-05-11 00:38:50|750.29|747.49|750.04|747.24|750.29|747.49|750.04|747.24|0
1652229540000|2022-05-11 00:39:00|750.29|747.49|750.29|747.49|750.54|747.74|750.29|747.49|0
1652229550000|2022-05-11 00:39:10|750.54|747.74|750.54|747.74|750.54|747.74|750.54|747.74|0
1652229560000|2022-05-11 00:39:20|750.79|747.99|750.29|747.49|750.79|747.99|750.29|747.49|0
1652229570000|2022-05-11 00:39:30|750.04|747.24|750.29|747.49|750.29|747.49|750.04|747.24|0
1652229580000|2022-05-11 00:39:40|750.54|747.74|750.79|747.99|750.79|747.99|750.54|747.74|0
1652229590000|2022-05-11 00:39:50|751.04|748.24|751.04|748.24|751.28|748.48|751.04|748.24|0
1652229600000|2022-05-11 00:40:00|751.28|748.48|751.28|748.48|751.28|748.48|751.04|748.24|0
1652229610000|2022-05-11 00:40:10|751.04|748.24|751.04|748.24|751.04|748.24|751.04|748.24|0
1652229620000|2022-05-11 00:40:20|751.17|748.37|751.53|748.73|751.53|748.73|751.17|748.37|0
1652229630000|2022-05-11 00:40:30|752.03|749.23|752.78|749.98|752.78|749.98|752.03|749.23|0
1652229640000|2022-05-11 00:40:40|752.53|749.73|752.78|749.98|752.78|749.98|752.53|749.73|0
1652229650000|2022-05-11 00:40:50|753.02|750.22|753.27|750.47|753.27|750.47|753.02|750.22|0
1652229660000|2022-05-11 00:41:00|752.53|749.73|753.15|750.35|753.15|750.35|752.53|749.73|0
1652229670000|2022-05-11 00:41:10|753.52|750.72|753.27|750.47|753.52|750.72|753.02|750.22|0
1652229680000|2022-05-11 00:41:20|753.4|750.6|753.4|750.6|753.4|750.6|753.4|750.6|0
1652229690000|2022-05-11 00:41:30|753.52|750.72|753.02|750.22|753.52|750.72|753.02|750.22|0
1652229700000|2022-05-11 00:41:40|752.78|749.98|752.78|749.98|753.02|750.22|752.78|749.98|0
1652229720000|2022-05-11 00:42:00|753.02|750.22|753.02|750.22|753.02|750.22|753.02|750.22|0
1652229730000|2022-05-11 00:42:10|753.27|750.47|752.78|749.98|753.27|750.47|752.78|749.98|0
1652229740000|2022-05-11 00:42:20|752.53|749.73|752.53|749.73|752.53|749.73|752.41|749.61|0
1652229750000|2022-05-11 00:42:30|752.66|749.86|753.27|750.47|753.27|750.47|752.66|749.86|0
1652229760000|2022-05-11 00:42:40|753.15|750.35|753.15|750.35|753.15|750.35|753.02|750.22|0
1652229770000|2022-05-11 00:42:50|753.27|750.47|753.02|750.22|753.27|750.47|753.02|750.22|0
1652229780000|2022-05-11 00:43:00|753.15|750.35|753.27|750.47|753.27|750.47|753.15|750.35|0
1652229790000|2022-05-11 00:43:10|753.15|750.35|753.27|750.47|753.27|750.47|753.15|750.35|0
1652229800000|2022-05-11 00:43:20|753.02|750.22|752.78|749.98|753.02|750.22|752.78|749.98|0
1652229810000|2022-05-11 00:43:30|753.02|750.22|753.02|750.22|753.02|750.22|753.02|750.22|0
1652229820000|2022-05-11 00:43:40|753.27|750.47|753.27|750.47|753.27|750.47|753.27|750.47|0
1652229830000|2022-05-11 00:43:50|752.78|749.98|753.02|750.22|753.02|750.22|752.78|749.98|0
1652229840000|2022-05-11 00:44:00|753.27|750.47|753.27|750.47|753.27|750.47|753.15|750.35|0
1652229850000|2022-05-11 00:44:10|753.15|750.35|752.78|749.98|753.15|750.35|752.78|749.98|0
1652229860000|2022-05-11 00:44:20|753.27|750.47|753.27|750.47|753.27|750.47|753.27|750.47|0
1652229870000|2022-05-11 00:44:30|753.4|750.6|753.4|750.6|753.4|750.6|753.27|750.47|0
1652229880000|2022-05-11 00:44:40|753.27|750.47|753.27|750.47|753.27|750.47|753.27|750.47|0
1652229890000|2022-05-11 00:44:50|753.4|750.6|753.27|750.47|753.4|750.6|753.15|750.35|0
1652229900000|2022-05-11 00:45:00|753.52|750.72|753.77|750.97|753.77|750.97|753.52|750.72|0
1652229910000|2022-05-11 00:45:10|753.4|750.6|754.02|751.22|754.02|751.22|753.4|750.6|0
1652229920000|2022-05-11 00:45:20|754.27|751.47|754.02|751.22|754.52|751.72|754.02|751.22|0
1652229930000|2022-05-11 00:45:30|754.27|751.47|754.76|751.96|754.76|751.96|754.27|751.47|0
1652229940000|2022-05-11 00:45:40|754.52|751.72|755.51|752.71|755.51|752.71|754.52|751.72|0
1652229950000|2022-05-11 00:45:50|755.26|752.46|755.26|752.46|755.26|752.46|755.26|752.46|0
1652229960000|2022-05-11 00:46:00|755.14|752.34|755.14|752.34|755.14|752.34|755.14|752.34|0
1652229970000|2022-05-11 00:46:10|755.26|752.46|755.26|752.46|755.26|752.46|755.26|752.46|0
1652229980000|2022-05-11 00:46:20|755.51|752.71|755.51|752.71|755.76|752.96|755.39|752.59|0
1652229990000|2022-05-11 00:46:30|755.64|752.84|755.76|752.96|755.76|752.96|755.51|752.71|0
1652230000000|2022-05-11 00:46:40|756.01|753.21|755.89|753.09|756.01|753.21|755.76|752.96|0
1652230010000|2022-05-11 00:46:50|756.01|753.21|756.14|753.34|756.26|753.46|756.01|753.21|0
1652230020000|2022-05-11 00:47:00|756.01|753.21|756.01|753.21|756.26|753.46|756.01|753.21|0
1652230030000|2022-05-11 00:47:10|755.89|753.09|756.01|753.21|756.01|753.21|755.89|753.09|0
1652230040000|2022-05-11 00:47:20|756.14|753.34|756.26|753.46|756.26|753.46|756.14|753.34|0
1652230050000|2022-05-11 00:47:30|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652230070000|2022-05-11 00:47:50|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652230080000|2022-05-11 00:48:00|755.76|752.96|756.25|753.45|756.5|753.7|755.76|752.96|0
1652230090000|2022-05-11 00:48:10|756.14|753.34|756.25|753.45|756.25|753.45|756.01|753.21|0
1652230100000|2022-05-11 00:48:20|756.14|753.34|756.01|753.21|756.25|753.45|756.01|753.21|0
1652230110000|2022-05-11 00:48:30|755.89|753.09|755.89|753.09|755.89|753.09|755.76|752.96|0
1652230120000|2022-05-11 00:48:40|756.01|753.21|755.76|752.96|756.01|753.21|755.76|752.96|0
1652230130000|2022-05-11 00:48:50|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652230150000|2022-05-11 00:49:10|756.5|753.7|757.75|754.95|757.75|754.95|756.5|753.7|0
1652230160000|2022-05-11 00:49:20|757.99|755.19|757|754.2|757.99|755.19|757|754.2|0
1652230170000|2022-05-11 00:49:30|757.25|754.45|757.13|754.33|757.25|754.45|757|754.2|0
1652230180000|2022-05-11 00:49:40|757|754.2|757.25|754.45|757.25|754.45|757|754.2|0
1652230190000|2022-05-11 00:49:50|757|754.2|757|754.2|757|754.2|757|754.2|0
1652230200000|2022-05-11 00:50:00|757.25|754.45|757.63|754.83|757.63|754.83|757.25|754.45|0
1652230210000|2022-05-11 00:50:10|757.5|754.7|757.38|754.58|757.5|754.7|757.38|754.58|0
1652230220000|2022-05-11 00:50:20|757.5|754.7|757.13|754.33|757.5|754.7|757.13|754.33|0
1652230230000|2022-05-11 00:50:30|757|754.2|756.75|753.95|757|754.2|756.75|753.95|0
1652230240000|2022-05-11 00:50:40|757|754.2|757|754.2|757|754.2|756.88|754.08|0
1652230250000|2022-05-11 00:50:50|756.88|754.08|757|754.2|757|754.2|756.75|753.95|0
1652230260000|2022-05-11 00:51:00|757.25|754.45|758.37|755.57|758.37|755.57|757.25|754.45|0
1652230270000|2022-05-11 00:51:10|758.24|755.44|758.12|755.32|758.37|755.57|757.99|755.19|0
1652230280000|2022-05-11 00:51:20|758.24|755.44|758.24|755.44|758.49|755.69|758.24|755.44|0
1652230290000|2022-05-11 00:51:30|757.99|755.19|757.99|755.19|757.99|755.19|757.99|755.19|0
1652230300000|2022-05-11 00:51:40|758.12|755.32|758.12|755.32|758.12|755.32|758.12|755.32|0
1652230310000|2022-05-11 00:51:50|758.24|755.44|758.24|755.44|758.24|755.44|757.99|755.19|0
1652230320000|2022-05-11 00:52:00|757.99|755.19|758.49|755.69|758.49|755.69|757.99|755.19|0
1652230330000|2022-05-11 00:52:10|758.37|755.57|757.99|755.19|758.37|755.57|757.99|755.19|0
1652230340000|2022-05-11 00:52:20|758.24|755.44|758.24|755.44|758.24|755.44|758.24|755.44|0
1652230350000|2022-05-11 00:52:30|758.49|755.69|758.49|755.69|758.49|755.69|758.49|755.69|0
1652230360000|2022-05-11 00:52:40|758.24|755.44|758.37|755.57|758.37|755.57|758.24|755.44|0
1652230370000|2022-05-11 00:52:50|758.49|755.69|758.24|755.44|758.49|755.69|758.24|755.44|0
1652230380000|2022-05-11 00:53:00|757.75|754.95|757.25|754.45|757.75|754.95|757.25|754.45|0
1652230390000|2022-05-11 00:53:10|757.13|754.33|757.5|754.7|757.5|754.7|757.13|754.33|0
1652230400000|2022-05-11 00:53:20|758.49|755.69|758.49|755.69|758.74|755.94|758.49|755.69|0
1652230410000|2022-05-11 00:53:30|758.74|755.94|758.49|755.69|758.74|755.94|758.49|755.69|0
1652230420000|2022-05-11 00:53:40|758.24|755.44|757.99|755.19|758.24|755.44|757.99|755.19|0
1652230430000|2022-05-11 00:53:50|757.75|754.95|757.5|754.7|757.75|754.95|757.5|754.7|0
1652230440000|2022-05-11 00:54:00|757.25|754.45|756.75|753.95|757.25|754.45|756.75|753.95|0
1652230450000|2022-05-11 00:54:10|756.5|753.7|756.75|753.95|756.75|753.95|756.5|753.7|0
1652230460000|2022-05-11 00:54:20|757|754.2|757.25|754.45|757.38|754.58|756.75|753.95|0
1652230470000|2022-05-11 00:54:30|757|754.2|756.75|753.95|757|754.2|756.75|753.95|0
1652230490000|2022-05-11 00:54:50|756.88|754.08|756.75|753.95|756.88|754.08|756.75|753.95|0
1652230500000|2022-05-11 00:55:00|756.88|754.08|756.75|753.95|756.88|754.08|756.75|753.95|0
1652230510000|2022-05-11 00:55:10|756.38|753.58|756.01|753.21|756.38|753.58|756.01|753.21|0
1652230520000|2022-05-11 00:55:20|755.39|752.59|755.26|752.46|755.39|752.59|755.01|752.21|0
1652230530000|2022-05-11 00:55:30|755.51|752.71|755.01|752.21|755.51|752.71|755.01|752.21|0
1652230540000|2022-05-11 00:55:40|755.14|752.34|755.14|752.34|755.14|752.34|755.14|752.34|0
1652230550000|2022-05-11 00:55:50|754.89|752.09|754.76|751.96|755.01|752.21|754.76|751.96|0
1652230560000|2022-05-11 00:56:00|755.01|752.21|755.01|752.21|755.01|752.21|755.01|752.21|0
1652230570000|2022-05-11 00:56:10|754.76|751.96|754.51|751.71|754.76|751.96|754.51|751.71|0
1652230580000|2022-05-11 00:56:20|754.27|751.47|753.77|750.97|754.27|751.47|753.77|750.97|0
1652230590000|2022-05-11 00:56:30|753.02|750.22|752.78|749.98|753.02|750.22|752.78|749.98|0
1652230600000|2022-05-11 00:56:40|752.41|749.61|752.78|749.98|752.78|749.98|752.28|749.48|0
1652230610000|2022-05-11 00:56:50|752.66|749.86|753.27|750.47|753.27|750.47|752.66|749.86|0
1652230620000|2022-05-11 00:57:00|753.52|750.72|753.02|750.22|753.52|750.72|753.02|750.22|0
1652230630000|2022-05-11 00:57:10|753.27|750.47|753.52|750.72|753.52|750.72|753.27|750.47|0
1652230640000|2022-05-11 00:57:20|753.77|750.97|753.77|750.97|753.77|750.97|753.77|750.97|0
1652230650000|2022-05-11 00:57:30|754.02|751.22|754.51|751.71|754.51|751.71|754.02|751.22|0
1652230660000|2022-05-11 00:57:40|754.76|751.96|754.4|751.6|754.76|751.96|754.4|751.6|0
1652230670000|2022-05-11 00:57:50|754.51|751.71|754.51|751.71|754.51|751.71|754.4|751.6|0
1652230680000|2022-05-11 00:58:00|754.4|751.6|754.4|751.6|754.51|751.71|754.4|751.6|0
1652230690000|2022-05-11 00:58:10|754.27|751.47|753.77|750.97|754.27|751.47|753.77|750.97|0
1652230700000|2022-05-11 00:58:20|754.27|751.47|754.64|751.84|754.64|751.84|754.15|751.35|0
1652230710000|2022-05-11 00:58:30|754.76|751.96|755.39|752.59|755.39|752.59|754.76|751.96|0
1652230720000|2022-05-11 00:58:40|755.51|752.71|755.64|752.84|755.76|752.96|755.51|752.71|0
1652230730000|2022-05-11 00:58:50|755.51|752.71|754.89|752.09|755.76|752.96|754.89|752.09|0
1652230740000|2022-05-11 00:59:00|755.01|752.21|755.14|752.34|755.26|752.46|755.01|752.21|0
1652230750000|2022-05-11 00:59:10|755.01|752.21|755.14|752.34|755.14|752.34|755.01|752.21|0
1652230760000|2022-05-11 00:59:20|754.89|752.09|754.89|752.09|755.01|752.21|754.89|752.09|0
1652230770000|2022-05-11 00:59:30|754.76|751.96|754.64|751.84|754.76|751.96|754.64|751.84|0
1652230780000|2022-05-11 00:59:40|754.51|751.71|755.14|752.34|755.14|752.34|754.51|751.71|0
1652230790000|2022-05-11 00:59:50|755.26|752.46|755.51|752.71|755.51|752.71|755.01|752.21|0
1652230800000|2022-05-11 01:00:00|755.64|752.84|755.39|752.59|755.64|752.84|755.26|752.46|0
1652230810000|2022-05-11 01:00:10|755.51|752.71|755.76|752.96|755.76|752.96|755.51|752.71|0
1652230820000|2022-05-11 01:00:20|755.51|752.71|756.88|754.08|756.88|754.08|755.51|752.71|0
1652230830000|2022-05-11 01:00:30|757|754.2|757|754.2|757|754.2|756.75|753.95|0
1652230840000|2022-05-11 01:00:40|757.25|754.45|757.13|754.33|757.25|754.45|757.13|754.33|0
1652230850000|2022-05-11 01:00:50|757|754.2|756.38|753.58|757|754.2|756.38|753.58|0
1652230860000|2022-05-11 01:01:00|756.5|753.7|756.75|753.95|756.75|753.95|756.38|753.58|0
1652230870000|2022-05-11 01:01:10|757|754.2|757.75|754.95|757.75|754.95|757|754.2|0
1652230880000|2022-05-11 01:01:20|757.38|754.58|757.13|754.33|757.38|754.58|757|754.2|0
1652230890000|2022-05-11 01:01:30|757.63|754.83|756.88|754.08|757.63|754.83|756.75|753.95|0
1652230900000|2022-05-11 01:01:40|757.63|754.83|757.75|754.95|757.88|755.08|757.63|754.83|0
1652230910000|2022-05-11 01:01:50|757.63|754.83|757.63|754.83|757.63|754.83|757.5|754.7|0
1652230920000|2022-05-11 01:02:00|757.75|754.95|759.49|756.69|759.49|756.69|757.75|754.95|0
1652230930000|2022-05-11 01:02:10|759.24|756.44|759.24|756.44|759.24|756.44|759.24|756.44|0
1652230940000|2022-05-11 01:02:20|758.99|756.19|758.74|755.94|759.24|756.44|758.74|755.94|0
1652230950000|2022-05-11 01:02:30|758.49|755.69|758.74|755.94|758.74|755.94|758.49|755.69|0
1652230960000|2022-05-11 01:02:40|758.49|755.69|758.37|755.57|758.49|755.69|758.37|755.57|0
1652230970000|2022-05-11 01:02:50|757.63|754.83|757.99|755.19|757.99|755.19|757.63|754.83|0
1652230980000|2022-05-11 01:03:00|757.75|754.95|757.75|754.95|757.75|754.95|757.5|754.7|0
1652230990000|2022-05-11 01:03:10|757.5|754.7|757.5|754.7|757.5|754.7|757.5|754.7|0
1652231000000|2022-05-11 01:03:20|757|754.2|757.5|754.7|757.75|754.95|757|754.2|0
1652231010000|2022-05-11 01:03:30|757.75|754.95|757.38|754.58|757.75|754.95|757.38|754.58|0
1652231020000|2022-05-11 01:03:40|757.5|754.7|757.75|754.95|757.75|754.95|757.5|754.7|0
1652231030000|2022-05-11 01:03:50|757.5|754.7|757.25|754.45|757.5|754.7|757|754.2|0
1652231040000|2022-05-11 01:04:00|757.5|754.7|757.5|754.7|757.5|754.7|757.5|754.7|0
1652231050000|2022-05-11 01:04:10|757.13|754.33|756.25|753.45|757.13|754.33|756.25|753.45|0
1652231060000|2022-05-11 01:04:20|756.14|753.34|756.25|753.45|756.5|753.7|756.14|753.34|0
1652231070000|2022-05-11 01:04:30|756.13|753.33|756.25|753.45|756.25|753.45|756.13|753.33|0
1652231080000|2022-05-11 01:04:40|756.38|753.58|756.25|753.45|756.38|753.58|756.01|753.21|0
1652231090000|2022-05-11 01:04:50|756.5|753.7|756.13|753.33|756.5|753.7|756.13|753.33|0
1652231100000|2022-05-11 01:05:00|756.01|753.21|756.75|753.95|756.75|753.95|756.01|753.21|0
1652231110000|2022-05-11 01:05:10|756.63|753.83|756.25|753.45|756.63|753.83|756.25|753.45|0
1652231120000|2022-05-11 01:05:20|755.76|752.96|755.76|752.96|755.76|752.96|755.51|752.71|0
1652231130000|2022-05-11 01:05:30|756.01|753.21|756.13|753.33|756.13|753.33|756.01|753.21|0
1652231140000|2022-05-11 01:05:40|756.25|753.45|756.25|753.45|756.5|753.7|756.25|753.45|0
1652231150000|2022-05-11 01:05:50|756.13|753.33|756.01|753.21|756.13|753.33|756.01|753.21|0
1652231160000|2022-05-11 01:06:00|755.89|753.09|755.51|752.71|755.89|753.09|755.39|752.59|0
1652231170000|2022-05-11 01:06:10|755.76|752.96|755.76|752.96|755.89|753.09|755.76|752.96|0
1652231180000|2022-05-11 01:06:20|755.89|753.09|755.76|752.96|755.89|753.09|755.76|752.96|0
1652231190000|2022-05-11 01:06:30|756.13|753.33|756.13|753.33|756.13|753.33|756.13|753.33|0
1652231200000|2022-05-11 01:06:40|756.25|753.45|756.5|753.7|756.5|753.7|756.25|753.45|0
1652231210000|2022-05-11 01:06:50|756.75|753.95|757|754.2|757|754.2|756.63|753.83|0
1652231220000|2022-05-11 01:07:00|757.13|754.33|757.38|754.58|757.38|754.58|757.13|754.33|0
1652231230000|2022-05-11 01:07:10|757.25|754.45|757|754.2|757.38|754.58|757|754.2|0
1652231240000|2022-05-11 01:07:20|757.75|754.95|757.38|754.58|757.75|754.95|757.38|754.58|0
1652231250000|2022-05-11 01:07:30|757.25|754.45|757|754.2|757.25|754.45|757|754.2|0
1652231260000|2022-05-11 01:07:40|756.75|753.95|756.63|753.83|756.75|753.95|756.38|753.58|0
1652231270000|2022-05-11 01:07:50|756.5|753.7|756.75|753.95|756.75|753.95|756.5|753.7|0
1652231280000|2022-05-11 01:08:00|756.63|753.83|756.75|753.95|756.75|753.95|756.63|753.83|0
1652231290000|2022-05-11 01:08:10|757.13|754.33|757.99|755.19|757.99|755.19|757.13|754.33|0
1652231300000|2022-05-11 01:08:20|757.87|755.07|757.75|754.95|757.87|755.07|757.63|754.83|0
1652231310000|2022-05-11 01:08:30|757.25|754.45|757.25|754.45|757.25|754.45|757.25|754.45|0
1652231320000|2022-05-11 01:08:40|757.38|754.58|757.25|754.45|757.38|754.58|757.25|754.45|0
1652231330000|2022-05-11 01:08:50|757.5|754.7|757.38|754.58|757.5|754.7|757.25|754.45|0
1652231340000|2022-05-11 01:09:00|757.25|754.45|757.25|754.45|757.25|754.45|757|754.2|0
1652231350000|2022-05-11 01:09:10|757.13|754.33|757.5|754.7|757.5|754.7|757.13|754.33|0
1652231360000|2022-05-11 01:09:20|757.75|754.95|757.87|755.07|757.87|755.07|757.75|754.95|0
1652231370000|2022-05-11 01:09:30|757.75|754.95|757.5|754.7|757.75|754.95|757.5|754.7|0
1652231380000|2022-05-11 01:09:40|757.38|754.58|757.5|754.7|757.5|754.7|757.38|754.58|0
1652231390000|2022-05-11 01:09:50|757.99|755.19|757.99|755.19|757.99|755.19|757.87|755.07|0
1652231400000|2022-05-11 01:10:00|757.63|754.83|757.99|755.19|757.99|755.19|757.63|754.83|0
1652231410000|2022-05-11 01:10:10|758.12|755.32|758.74|755.94|758.74|755.94|758.12|755.32|0
1652231420000|2022-05-11 01:10:20|758.49|755.69|758.49|755.69|758.49|755.69|758.49|755.69|0
1652231430000|2022-05-11 01:10:30|758.74|755.94|758.74|755.94|759.73|756.93|758.74|755.94|0
1652231440000|2022-05-11 01:10:40|758.62|755.82|758.62|755.82|758.62|755.82|758.49|755.69|0
1652231450000|2022-05-11 01:10:50|758.24|755.44|758.37|755.57|758.37|755.57|757.99|755.19|0
1652231460000|2022-05-11 01:11:00|758.24|755.44|758.24|755.44|758.24|755.44|758.12|755.32|0
1652231470000|2022-05-11 01:11:10|758.49|755.69|758.12|755.32|758.49|755.69|758.12|755.32|0
1652231480000|2022-05-11 01:11:20|758.37|755.57|757.75|754.95|758.37|755.57|757.75|754.95|0
1652231490000|2022-05-11 01:11:30|757.87|755.07|757.99|755.19|757.99|755.19|757.87|755.07|0
1652231500000|2022-05-11 01:11:40|758.37|755.57|758.24|755.44|758.37|755.57|758.24|755.44|0
1652231510000|2022-05-11 01:11:50|758.37|755.57|758.37|755.57|758.37|755.57|758.37|755.57|0
1652231520000|2022-05-11 01:12:00|758.74|755.94|758.74|755.94|758.74|755.94|758.74|755.94|0
1652231530000|2022-05-11 01:12:10|759.24|756.44|759.62|756.82|759.62|756.82|759.24|756.44|0
1652231540000|2022-05-11 01:12:20|759.49|756.69|759.24|756.44|759.49|756.69|759.24|756.44|0
1652231550000|2022-05-11 01:12:30|759.12|756.32|759.49|756.69|759.73|756.93|759.12|756.32|0
1652231560000|2022-05-11 01:12:40|759.37|756.57|759.24|756.44|759.37|756.57|759.24|756.44|0
1652231570000|2022-05-11 01:12:50|759.37|756.57|759.49|756.69|759.49|756.69|759.37|756.57|0
1652231580000|2022-05-11 01:13:00|759.73|756.93|758.99|756.19|759.73|756.93|758.99|756.19|0
1652231590000|2022-05-11 01:13:10|758.62|755.82|758.49|755.69|758.62|755.82|758.49|755.69|0
1652231600000|2022-05-11 01:13:20|758.62|755.82|758.49|755.69|758.62|755.82|758.49|755.69|0
1652231610000|2022-05-11 01:13:30|758.62|755.82|758.24|755.44|758.62|755.82|758.24|755.44|0
1652231620000|2022-05-11 01:13:40|758.12|755.32|758.37|755.57|758.49|755.69|758.12|755.32|0
1652231630000|2022-05-11 01:13:50|758.49|755.69|758.12|755.32|758.49|755.69|758.12|755.32|0
1652231640000|2022-05-11 01:14:00|758.24|755.44|758.12|755.32|758.24|755.44|758.12|755.32|0
1652231650000|2022-05-11 01:14:10|758.24|755.44|758.24|755.44|758.24|755.44|758.12|755.32|0
1652231660000|2022-05-11 01:14:20|758.62|755.82|758.99|756.19|758.99|756.19|758.62|755.82|0
1652231670000|2022-05-11 01:14:30|759.37|756.57|759.37|756.57|759.37|756.57|759.37|756.57|0
1652231680000|2022-05-11 01:14:40|759.24|756.44|758.74|755.94|759.24|756.44|758.74|755.94|0
1652231690000|2022-05-11 01:14:50|758.99|756.19|758.87|756.07|758.99|756.19|758.87|756.07|0
1652231700000|2022-05-11 01:15:00|758.99|756.19|758.62|755.82|758.99|756.19|758.62|755.82|0
1652231710000|2022-05-11 01:15:10|758.49|755.69|758.37|755.57|758.49|755.69|758.37|755.57|0
1652231720000|2022-05-11 01:15:20|758.49|755.69|758.37|755.57|758.49|755.69|758.37|755.57|0
1652231730000|2022-05-11 01:15:30|758.24|755.44|758.12|755.32|758.24|755.44|758.12|755.32|0
1652231740000|2022-05-11 01:15:40|757.99|755.19|757.75|754.95|757.99|755.19|757.5|754.7|0
1652231750000|2022-05-11 01:15:50|757.87|755.07|757.99|755.19|758.12|755.32|757.87|755.07|0
1652231760000|2022-05-11 01:16:00|757.87|755.07|757.25|754.45|757.87|755.07|757.25|754.45|0
1652231770000|2022-05-11 01:16:10|757.5|754.7|757|754.2|757.5|754.7|757|754.2|0
1652231780000|2022-05-11 01:16:20|757.25|754.45|756.75|753.95|757.25|754.45|756.75|753.95|0
1652231790000|2022-05-11 01:16:30|757|754.2|756.75|753.95|757|754.2|756.75|753.95|0
1652231800000|2022-05-11 01:16:40|756.88|754.08|757.38|754.58|757.38|754.58|756.88|754.08|0
1652231810000|2022-05-11 01:16:50|757.5|754.7|757.13|754.33|757.5|754.7|757.13|754.33|0
1652231820000|2022-05-11 01:17:00|757|754.2|756.5|753.7|757|754.2|756.5|753.7|0
1652231830000|2022-05-11 01:17:10|756.13|753.33|756.25|753.45|756.25|753.45|756.01|753.21|0
1652231840000|2022-05-11 01:17:20|756.38|753.58|756.5|753.7|756.5|753.7|756.38|753.58|0
1652231850000|2022-05-11 01:17:30|756.75|753.95|756.5|753.7|756.75|753.95|756.5|753.7|0
1652231860000|2022-05-11 01:17:40|756.75|753.95|756.75|753.95|756.75|753.95|756.75|753.95|0
1652231870000|2022-05-11 01:17:50|756.63|753.83|756.38|753.58|756.63|753.83|756.38|753.58|0
1652231880000|2022-05-11 01:18:00|756.25|753.45|756.38|753.58|756.38|753.58|756.25|753.45|0
1652231890000|2022-05-11 01:18:10|756.25|753.45|755.76|752.96|756.25|753.45|755.76|752.96|0
1652231900000|2022-05-11 01:18:20|755.51|752.71|754.51|751.71|755.51|752.71|754.51|751.71|0
1652231910000|2022-05-11 01:18:30|754.64|751.84|754.51|751.71|754.64|751.84|754.27|751.47|0
1652231920000|2022-05-11 01:18:40|754.15|751.35|754.27|751.47|754.27|751.47|754.15|751.35|0
1652231930000|2022-05-11 01:18:50|754.39|751.59|754.64|751.84|754.64|751.84|754.27|751.47|0
1652231940000|2022-05-11 01:19:00|755.01|752.21|754.64|751.84|755.01|752.21|754.64|751.84|0
1652231950000|2022-05-11 01:19:10|754.89|752.09|754.76|751.96|754.89|752.09|754.51|751.71|0
1652231960000|2022-05-11 01:19:20|755.14|752.34|754.76|751.96|755.14|752.34|754.76|751.96|0
1652231970000|2022-05-11 01:19:30|754.39|751.59|754.51|751.71|754.51|751.71|754.39|751.59|0
1652231980000|2022-05-11 01:19:40|754.27|751.47|754.15|751.35|754.27|751.47|754.02|751.22|0
1652231990000|2022-05-11 01:19:50|754.02|751.22|754.76|751.96|754.76|751.96|754.02|751.22|0
1652232000000|2022-05-11 01:20:00|754.27|751.47|754.51|751.71|754.51|751.71|754.27|751.47|0
1652232010000|2022-05-11 01:20:10|754.39|751.59|754.15|751.35|754.76|751.96|754.15|751.35|0
1652232020000|2022-05-11 01:20:20|754.27|751.47|754.15|751.35|754.27|751.47|754.15|751.35|0
1652232030000|2022-05-11 01:20:30|754.27|751.47|754.27|751.47|754.51|751.71|754.02|751.22|0
1652232040000|2022-05-11 01:20:40|754.02|751.22|754.02|751.22|754.02|751.22|753.77|750.97|0
1652232050000|2022-05-11 01:20:50|754.15|751.35|753.9|751.1|754.15|751.35|753.9|751.1|0
1652232060000|2022-05-11 01:21:00|754.02|751.22|754.02|751.22|754.02|751.22|754.02|751.22|0
1652232070000|2022-05-11 01:21:10|753.77|750.97|753.27|750.47|754.02|751.22|753.27|750.47|0
1652232080000|2022-05-11 01:21:20|752.77|749.97|752.9|750.1|752.9|750.1|752.65|749.85|0
1652232090000|2022-05-11 01:21:30|753.02|750.22|752.65|749.85|753.02|750.22|752.65|749.85|0
1652232100000|2022-05-11 01:21:40|752.28|749.48|752.16|749.36|752.28|749.48|752.16|749.36|0
1652232110000|2022-05-11 01:21:50|752.03|749.23|752.28|749.48|752.28|749.48|752.03|749.23|0
1652232120000|2022-05-11 01:22:00|752.16|749.36|752.28|749.48|752.28|749.48|752.16|749.36|0
1652232130000|2022-05-11 01:22:10|752.41|749.61|752.03|749.23|752.41|749.61|752.03|749.23|0
1652232140000|2022-05-11 01:22:20|752.28|749.48|752.16|749.36|752.28|749.48|752.03|749.23|0
1652232150000|2022-05-11 01:22:30|752.28|749.48|751.53|748.73|752.28|749.48|751.53|748.73|0
1652232160000|2022-05-11 01:22:40|751.03|748.23|750.42|747.62|751.03|748.23|750.42|747.62|0
1652232170000|2022-05-11 01:22:50|750.29|747.49|749.54|746.74|750.29|747.49|749.54|746.74|0
1652232180000|2022-05-11 01:23:00|749.3|746.5|749.92|747.12|750.04|747.24|749.3|746.5|0
1652232190000|2022-05-11 01:23:10|750.29|747.49|750.29|747.49|750.29|747.49|750.04|747.24|0
1652232200000|2022-05-11 01:23:20|750.04|747.24|750.04|747.24|750.42|747.62|750.04|747.24|0
1652232210000|2022-05-11 01:23:30|750.29|747.49|750.29|747.49|750.29|747.49|750.17|747.37|0
1652232220000|2022-05-11 01:23:40|750.17|747.37|750.79|747.99|750.79|747.99|750.17|747.37|0
1652232230000|2022-05-11 01:23:50|751.03|748.23|751.16|748.36|751.16|748.36|751.03|748.23|0
1652232240000|2022-05-11 01:24:00|751.03|748.23|750.17|747.37|751.03|748.23|750.17|747.37|0
1652232250000|2022-05-11 01:24:10|750.29|747.49|749.3|746.5|750.29|747.49|749.3|746.5|0
1652232260000|2022-05-11 01:24:20|749.42|746.62|749.42|746.62|749.42|746.62|749.05|746.25|0
1652232270000|2022-05-11 01:24:30|749.3|746.5|749.54|746.74|749.54|746.74|749.3|746.5|0
1652232280000|2022-05-11 01:24:40|749.67|746.87|749.79|746.99|749.79|746.99|749.54|746.74|0
1652232290000|2022-05-11 01:24:50|749.54|746.74|749.79|746.99|749.79|746.99|749.54|746.74|0
1652232300000|2022-05-11 01:25:00|749.67|746.87|750.04|747.24|750.04|747.24|749.67|746.87|0
1652232310000|2022-05-11 01:25:10|750.29|747.49|750.04|747.24|750.29|747.49|750.04|747.24|0
1652232330000|2022-05-11 01:25:30|750.17|747.37|750.42|747.62|750.42|747.62|750.04|747.24|0
1652232340000|2022-05-11 01:25:40|750.54|747.74|750.42|747.62|750.54|747.74|750.29|747.49|0
1652232350000|2022-05-11 01:25:50|750.54|747.74|750.79|747.99|750.79|747.99|750.54|747.74|0
1652232360000|2022-05-11 01:26:00|750.54|747.74|750.54|747.74|750.54|747.74|750.54|747.74|0
1652232370000|2022-05-11 01:26:10|750.79|747.99|750.04|747.24|750.79|747.99|750.04|747.24|0
1652232380000|2022-05-11 01:26:20|749.67|746.87|749.79|746.99|749.79|746.99|749.67|746.87|0
1652232390000|2022-05-11 01:26:30|750.04|747.24|750.54|747.74|750.54|747.74|750.04|747.24|0
1652232400000|2022-05-11 01:26:40|750.04|747.24|750.04|747.24|750.17|747.37|750.04|747.24|0
1652232410000|2022-05-11 01:26:50|749.92|747.12|750.04|747.24|750.04|747.24|749.92|747.12|0
1652232420000|2022-05-11 01:27:00|749.92|747.12|750.29|747.49|750.29|747.49|749.92|747.12|0
1652232430000|2022-05-11 01:27:10|750.04|747.24|750.04|747.24|750.17|747.37|750.04|747.24|0
1652232440000|2022-05-11 01:27:20|749.79|746.99|749.67|746.87|749.79|746.99|749.54|746.74|0
1652232450000|2022-05-11 01:27:30|749.79|746.99|750.04|747.24|750.04|747.24|749.79|746.99|0
1652232460000|2022-05-11 01:27:40|749.92|747.12|750.04|747.24|750.17|747.37|749.92|747.12|0
1652232480000|2022-05-11 01:28:00|749.79|746.99|749.29|746.49|749.79|746.99|749.29|746.49|0
1652232490000|2022-05-11 01:28:10|749.05|746.25|749.05|746.25|749.05|746.25|749.05|746.25|0
1652232500000|2022-05-11 01:28:20|748.93|746.13|748.8|746|749.05|746.25|748.8|746|0
1652232510000|2022-05-11 01:28:30|748.93|746.13|749.18|746.38|749.18|746.38|748.93|746.13|0
1652232520000|2022-05-11 01:28:40|749.05|746.25|748.93|746.13|749.29|746.49|748.93|746.13|0
1652232530000|2022-05-11 01:28:50|749.05|746.25|749.18|746.38|749.18|746.38|749.05|746.25|0
1652232540000|2022-05-11 01:29:00|749.29|746.49|749.05|746.25|749.29|746.49|749.05|746.25|0
1652232550000|2022-05-11 01:29:10|748.68|745.88|748.3|745.5|748.68|745.88|748.3|745.5|0
1652232560000|2022-05-11 01:29:20|748.55|745.75|748.68|745.88|748.68|745.88|748.55|745.75|0
1652232570000|2022-05-11 01:29:30|748.8|746|748.93|746.13|749.05|746.25|748.8|746|0
1652232580000|2022-05-11 01:29:40|748.8|746|748.93|746.13|749.05|746.25|748.8|746|0
1652232590000|2022-05-11 01:29:50|748.8|746|748.68|745.88|748.8|746|748.68|745.88|0
1652232600000|2022-05-11 01:30:00|748.05|745.25|748.68|745.88|748.8|746|748.05|745.25|0
1652232610000|2022-05-11 01:30:10|748.93|746.13|749.05|746.25|749.05|746.25|748.93|746.13|0
1652232620000|2022-05-11 01:30:20|749.29|746.49|749.05|746.25|749.29|746.49|748.93|746.13|0
1652232630000|2022-05-11 01:30:30|749.18|746.38|748.8|746|749.18|746.38|748.55|745.75|0
1652232640000|2022-05-11 01:30:40|748.68|745.88|748.05|745.25|748.68|745.88|748.05|745.25|0
1652232650000|2022-05-11 01:30:50|747.8|745|747.56|744.76|747.8|745|747.31|744.51|0
1652232660000|2022-05-11 01:31:00|747.06|744.26|747.06|744.26|747.31|744.51|747.06|744.26|0
1652232670000|2022-05-11 01:31:10|747.19|744.39|747.06|744.26|747.19|744.39|747.06|744.26|0
1652232680000|2022-05-11 01:31:20|747.44|744.64|748.05|745.25|748.3|745.5|747.44|744.64|0
1652232690000|2022-05-11 01:31:30|748.18|745.38|748.18|745.38|748.18|745.38|747.56|744.76|0
1652232700000|2022-05-11 01:31:40|748.8|746|748.43|745.63|749.05|746.25|748.43|745.63|0
1652232710000|2022-05-11 01:31:50|748.68|745.88|749.29|746.49|749.29|746.49|748.68|745.88|0
1652232720000|2022-05-11 01:32:00|749.42|746.62|749.05|746.25|749.42|746.62|748.68|745.88|0
1652232730000|2022-05-11 01:32:10|749.29|746.49|750.29|747.49|750.29|747.49|749.29|746.49|0
1652232740000|2022-05-11 01:32:20|750.04|747.24|749.29|746.49|750.04|747.24|749.29|746.49|0
1652232750000|2022-05-11 01:32:30|749.54|746.74|749.79|746.99|749.79|746.99|749.54|746.74|0
1652232760000|2022-05-11 01:32:40|750.04|747.24|750.04|747.24|750.04|747.24|749.92|747.12|0
1652232770000|2022-05-11 01:32:50|750.29|747.49|749.54|746.74|750.29|747.49|749.54|746.74|0
1652232780000|2022-05-11 01:33:00|749.42|746.62|749.29|746.49|749.54|746.74|749.29|746.49|0
1652232790000|2022-05-11 01:33:10|749.42|746.62|750.29|747.49|750.29|747.49|749.42|746.62|0
1652232800000|2022-05-11 01:33:20|750.42|747.62|750.29|747.49|750.79|747.99|750.29|747.49|0
1652232820000|2022-05-11 01:33:40|750.17|747.37|749.54|746.74|750.17|747.37|749.54|746.74|0
1652232830000|2022-05-11 01:33:50|749.79|746.99|749.79|746.99|750.04|747.24|749.67|746.87|0
1652232840000|2022-05-11 01:34:00|750.04|747.24|750.04|747.24|750.04|747.24|749.92|747.12|0
1652232850000|2022-05-11 01:34:10|749.92|747.12|750.42|747.62|750.54|747.74|749.92|747.12|0
1652232860000|2022-05-11 01:34:20|750.29|747.49|750.29|747.49|750.29|747.49|750.17|747.37|0
1652232870000|2022-05-11 01:34:30|750.04|747.24|750.04|747.24|750.04|747.24|750.04|747.24|0
1652232890000|2022-05-11 01:34:50|749.67|746.87|749.79|746.99|749.79|746.99|749.67|746.87|0
1652232900000|2022-05-11 01:35:00|749.54|746.74|749.18|746.38|749.54|746.74|749.18|746.38|0
1652232910000|2022-05-11 01:35:10|749.29|746.49|749.29|746.49|749.54|746.74|749.29|746.49|0
1652232920000|2022-05-11 01:35:20|749.54|746.74|750.04|747.24|750.17|747.37|749.54|746.74|0
1652232930000|2022-05-11 01:35:30|750.54|747.74|750.79|747.99|750.79|747.99|750.54|747.74|0
1652232940000|2022-05-11 01:35:40|751.28|748.48|750.54|747.74|751.28|748.48|750.54|747.74|0
1652232950000|2022-05-11 01:35:50|751.03|748.23|751.28|748.48|751.28|748.48|751.03|748.23|0
1652232960000|2022-05-11 01:36:00|751.41|748.61|751.78|748.98|751.78|748.98|751.28|748.48|0
1652232970000|2022-05-11 01:36:10|751.53|748.73|751.66|748.86|751.66|748.86|751.53|748.73|0
1652232980000|2022-05-11 01:36:20|751.78|748.98|751.53|748.73|751.78|748.98|751.53|748.73|0
1652232990000|2022-05-11 01:36:30|751.41|748.61|751.41|748.61|751.41|748.61|751.41|748.61|0
1652233000000|2022-05-11 01:36:40|751.28|748.48|752.03|749.23|752.03|749.23|751.28|748.48|0
1652233010000|2022-05-11 01:36:50|752.16|749.36|752.52|749.72|752.65|749.85|752.16|749.36|0
1652233020000|2022-05-11 01:37:00|752.28|749.48|752.03|749.23|752.28|749.48|752.03|749.23|0
1652233030000|2022-05-11 01:37:10|751.53|748.73|751.78|748.98|751.91|749.11|751.53|748.73|0
1652233040000|2022-05-11 01:37:20|751.28|748.48|751.28|748.48|751.28|748.48|751.28|748.48|0
1652233050000|2022-05-11 01:37:30|751.03|748.23|750.79|747.99|751.03|748.23|750.54|747.74|0
1652233060000|2022-05-11 01:37:40|750.67|747.87|750.29|747.49|750.67|747.87|750.29|747.49|0
1652233070000|2022-05-11 01:37:50|750.42|747.62|750.29|747.49|750.42|747.62|750.29|747.49|0
1652233080000|2022-05-11 01:38:00|750.42|747.62|750.54|747.74|750.54|747.74|750.29|747.49|0
1652233090000|2022-05-11 01:38:10|750.67|747.87|750.67|747.87|750.67|747.87|750.54|747.74|0
1652233100000|2022-05-11 01:38:20|750.91|748.11|751.03|748.23|751.03|748.23|750.91|748.11|0
1652233110000|2022-05-11 01:38:30|750.91|748.11|750.29|747.49|750.91|748.11|750.29|747.49|0
1652233120000|2022-05-11 01:38:40|750.04|747.24|749.79|746.99|750.04|747.24|749.67|746.87|0
1652233130000|2022-05-11 01:38:50|749.29|746.49|749.54|746.74|749.54|746.74|749.29|746.49|0
1652233140000|2022-05-11 01:39:00|749.29|746.49|749.54|746.74|749.54|746.74|749.29|746.49|0
1652233150000|2022-05-11 01:39:10|749.29|746.49|749.29|746.49|749.29|746.49|749.29|746.49|0
1652233160000|2022-05-11 01:39:20|748.8|746|748.8|746|748.8|746|748.8|746|0
1652233170000|2022-05-11 01:39:30|749.05|746.25|749.05|746.25|749.05|746.25|749.05|746.25|0
1652233180000|2022-05-11 01:39:40|748.93|746.13|749.05|746.25|749.05|746.25|748.93|746.13|0
1652233190000|2022-05-11 01:39:50|749.29|746.49|749.54|746.74|749.54|746.74|749.29|746.49|0
1652233200000|2022-05-11 01:40:00|749.05|746.25|748.43|745.63|749.05|746.25|748.43|745.63|0
1652233210000|2022-05-11 01:40:10|748.8|746|748.05|745.25|748.8|746|748.05|745.25|0
1652233220000|2022-05-11 01:40:20|747.31|744.51|747.31|744.51|747.31|744.51|747.06|744.26|0
1652233240000|2022-05-11 01:40:40|747.8|745|748.05|745.25|748.05|745.25|747.56|744.76|0
1652233250000|2022-05-11 01:40:50|748.18|745.38|748.05|745.25|748.18|745.38|748.05|745.25|0
1652233260000|2022-05-11 01:41:00|747.8|745|747.8|745|747.8|745|747.8|745|0
1652233280000|2022-05-11 01:41:20|747.93|745.13|747.93|745.13|748.3|745.5|747.93|745.13|0
1652233290000|2022-05-11 01:41:30|747.8|745|747.8|745|748.05|745.25|747.8|745|0
1652233300000|2022-05-11 01:41:40|747.93|745.13|747.8|745|748.05|745.25|747.8|745|0
1652233310000|2022-05-11 01:41:50|747.68|744.88|747.06|744.26|747.68|744.88|747.06|744.26|0
1652233320000|2022-05-11 01:42:00|747.31|744.51|747.06|744.26|747.31|744.51|747.06|744.26|0
1652233330000|2022-05-11 01:42:10|747.31|744.51|747.31|744.51|747.31|744.51|747.31|744.51|0
1652233340000|2022-05-11 01:42:20|747.19|744.39|747.19|744.39|747.19|744.39|747.19|744.39|0
1652233350000|2022-05-11 01:42:30|747.31|744.51|747.56|744.76|747.56|744.76|747.31|744.51|0
1652233360000|2022-05-11 01:42:40|747.31|744.51|747.06|744.26|747.31|744.51|747.06|744.26|0
1652233370000|2022-05-11 01:42:50|747.44|744.64|747.68|744.88|747.68|744.88|747.44|744.64|0
1652233380000|2022-05-11 01:43:00|748.05|745.25|747.93|745.13|748.05|745.25|747.93|745.13|0
1652233390000|2022-05-11 01:43:10|748.05|745.25|747.8|745|748.05|745.25|747.8|745|0
1652233410000|2022-05-11 01:43:30|748.05|745.25|748.3|745.5|748.3|745.5|748.05|745.25|0
1652233420000|2022-05-11 01:43:40|748.05|745.25|748.05|745.25|748.05|745.25|748.05|745.25|0
1652233430000|2022-05-11 01:43:50|747.93|745.13|747.93|745.13|748.05|745.25|747.93|745.13|0
1652233440000|2022-05-11 01:44:00|748.05|745.25|748.05|745.25|748.3|745.5|748.05|745.25|0
1652233450000|2022-05-11 01:44:10|748.18|745.38|748.05|745.25|748.18|745.38|748.05|745.25|0
1652233460000|2022-05-11 01:44:20|747.93|745.13|748.05|745.25|748.05|745.25|747.8|745|0
1652233470000|2022-05-11 01:44:30|748.3|745.5|748.18|745.38|748.3|745.5|748.18|745.38|0
1652233480000|2022-05-11 01:44:40|748.3|745.5|747.06|744.26|748.3|745.5|747.06|744.26|0
1652233490000|2022-05-11 01:44:50|747.55|744.75|747.31|744.51|747.55|744.75|747.31|744.51|0
1652233500000|2022-05-11 01:45:00|747.06|744.26|747.06|744.26|747.06|744.26|747.06|744.26|0
1652233510000|2022-05-11 01:45:10|747.55|744.75|747.55|744.75|747.55|744.75|747.44|744.64|0
1652233520000|2022-05-11 01:45:20|747.8|745|748.05|745.25|748.05|745.25|747.8|745|0
1652233530000|2022-05-11 01:45:30|747.93|745.13|747.8|745|748.05|745.25|747.8|745|0
1652233540000|2022-05-11 01:45:40|748.05|745.25|747.8|745|748.18|745.38|747.8|745|0
1652233550000|2022-05-11 01:45:50|747.55|744.75|747.19|744.39|747.55|744.75|747.06|744.26|0
1652233560000|2022-05-11 01:46:00|747.55|744.75|747.06|744.26|747.55|744.75|747.06|744.26|0
1652233570000|2022-05-11 01:46:10|747.31|744.51|747.19|744.39|747.31|744.51|747.19|744.39|0
1652233580000|2022-05-11 01:46:20|747.06|744.26|747.06|744.26|747.06|744.26|747.06|744.26|0
1652233630000|2022-05-11 01:47:10|747.31|744.51|747.55|744.75|747.55|744.75|747.31|744.51|0
1652233640000|2022-05-11 01:47:20|747.31|744.51|747.31|744.51|747.31|744.51|747.31|744.51|0
1652233650000|2022-05-11 01:47:30|748.55|745.75|748.8|746|748.8|746|748.18|745.38|0
1652233660000|2022-05-11 01:47:40|748.93|746.13|748.3|745.5|748.93|746.13|748.3|745.5|0
1652233670000|2022-05-11 01:47:50|748.43|745.63|748.3|745.5|748.55|745.75|748.3|745.5|0
1652233680000|2022-05-11 01:48:00|748.18|745.38|749.29|746.49|749.29|746.49|748.18|745.38|0
1652233690000|2022-05-11 01:48:10|748.3|745.5|749.05|746.25|749.05|746.25|748.18|745.38|0
1652233700000|2022-05-11 01:48:20|748.55|745.75|748.55|745.75|748.55|745.75|748.3|745.5|0
1652233710000|2022-05-11 01:48:30|748.3|745.5|748.55|745.75|748.55|745.75|748.3|745.5|0
1652233720000|2022-05-11 01:48:40|748.8|746|748.8|746|748.8|746|748.8|746|0
1652233730000|2022-05-11 01:48:50|748.55|745.75|748.68|745.88|748.68|745.88|748.3|745.5|0
1652233740000|2022-05-11 01:49:00|748.55|745.75|748.55|745.75|748.55|745.75|748.3|745.5|0
1652233760000|2022-05-11 01:49:20|748.8|746|748.8|746|748.8|746|748.8|746|0
1652233770000|2022-05-11 01:49:30|748.55|745.75|748.8|746|748.8|746|748.55|745.75|0
1652233780000|2022-05-11 01:49:40|748.93|746.13|749.29|746.49|749.54|746.74|748.93|746.13|0
1652233790000|2022-05-11 01:49:50|749.54|746.74|749.54|746.74|749.54|746.74|749.54|746.74|0
1652233800000|2022-05-11 01:50:00|749.42|746.62|750.54|747.74|750.78|747.98|749.42|746.62|0
1652233810000|2022-05-11 01:50:10|750.29|747.49|750.29|747.49|750.29|747.49|749.92|747.12|0
1652233820000|2022-05-11 01:50:20|750.42|747.62|750.29|747.49|750.54|747.74|750.29|747.49|0
1652233830000|2022-05-11 01:50:30|750.42|747.62|750.78|747.98|750.78|747.98|750.29|747.49|0
1652233840000|2022-05-11 01:50:40|751.03|748.23|750.78|747.98|751.03|748.23|750.78|747.98|0
1652233850000|2022-05-11 01:50:50|750.67|747.87|750.54|747.74|750.67|747.87|750.54|747.74|0
1652233860000|2022-05-11 01:51:00|750.78|747.98|750.91|748.11|751.03|748.23|750.78|747.98|0
1652233870000|2022-05-11 01:51:10|750.54|747.74|750.42|747.62|750.54|747.74|750.42|747.62|0
1652233880000|2022-05-11 01:51:20|750.29|747.49|750.54|747.74|750.54|747.74|750.29|747.49|0
1652233890000|2022-05-11 01:51:30|750.42|747.62|750.54|747.74|750.54|747.74|750.29|747.49|0
1652233900000|2022-05-11 01:51:40|750.29|747.49|750.54|747.74|750.54|747.74|750.29|747.49|0
1652233910000|2022-05-11 01:51:50|750.29|747.49|750.42|747.62|750.42|747.62|750.29|747.49|0
1652233920000|2022-05-11 01:52:00|750.29|747.49|750.04|747.24|750.29|747.49|750.04|747.24|0
1652233930000|2022-05-11 01:52:10|750.29|747.49|750.17|747.37|750.29|747.49|750.17|747.37|0
1652233940000|2022-05-11 01:52:20|750.29|747.49|750.54|747.74|750.54|747.74|750.29|747.49|0
1652233950000|2022-05-11 01:52:30|750.42|747.62|750.04|747.24|750.42|747.62|750.04|747.24|0
1652233960000|2022-05-11 01:52:40|750.17|747.37|750.29|747.49|750.29|747.49|750.17|747.37|0
1652233970000|2022-05-11 01:52:50|750.04|747.24|749.05|746.25|750.04|747.24|749.05|746.25|0
1652233980000|2022-05-11 01:53:00|748.3|745.5|747.93|745.13|748.3|745.5|747.93|745.13|0
1652233990000|2022-05-11 01:53:10|748.05|745.25|747.55|744.75|748.05|745.25|747.55|744.75|0
1652234000000|2022-05-11 01:53:20|747.8|745|747.55|744.75|747.8|745|747.55|744.75|0
1652234020000|2022-05-11 01:53:40|747.68|744.88|747.8|745|747.8|745|747.68|744.88|0
1652234030000|2022-05-11 01:53:50|747.68|744.88|747.31|744.51|747.68|744.88|747.31|744.51|0
1652234040000|2022-05-11 01:54:00|747.06|744.26|747.55|744.75|747.8|745|747.06|744.26|0
1652234050000|2022-05-11 01:54:10|747.31|744.51|747.31|744.51|747.31|744.51|747.06|744.26|0
1652234060000|2022-05-11 01:54:20|747.06|744.26|744.82|742.02|747.06|744.26|744.82|742.02|0
1652234070000|2022-05-11 01:54:30|745.07|742.27|745.57|742.77|745.57|742.77|744.82|742.02|0
1652234080000|2022-05-11 01:54:40|745.32|742.52|745.07|742.27|745.32|742.52|745.07|742.27|0
1652234090000|2022-05-11 01:54:50|745.32|742.52|745.57|742.77|745.82|743.02|745.32|742.52|0
1652234110000|2022-05-11 01:55:10|745.82|743.02|745.57|742.77|745.82|743.02|745.57|742.77|0
1652234120000|2022-05-11 01:55:20|745.7|742.9|745.82|743.02|745.82|743.02|745.7|742.9|0
1652234130000|2022-05-11 01:55:30|745.57|742.77|745.32|742.52|745.57|742.77|745.32|742.52|0
1652234140000|2022-05-11 01:55:40|745.07|742.27|744.82|742.02|745.07|742.27|744.82|742.02|0
1652234150000|2022-05-11 01:55:50|745.07|742.27|744.82|742.02|745.07|742.27|744.82|742.02|0
1652234190000|2022-05-11 01:56:30|744.95|742.15|745.07|742.27|745.07|742.27|744.82|742.02|0
1652234200000|2022-05-11 01:56:40|745.32|742.52|745.07|742.27|745.32|742.52|745.07|742.27|0
1652234210000|2022-05-11 01:56:50|745.32|742.52|745.45|742.65|745.45|742.65|745.32|742.52|0
1652234220000|2022-05-11 01:57:00|745.32|742.52|745.2|742.4|745.32|742.52|745.07|742.27|0
1652234230000|2022-05-11 01:57:10|745.32|742.52|745.32|742.52|745.32|742.52|745.07|742.27|0
1652234240000|2022-05-11 01:57:20|745.07|742.27|745.32|742.52|745.32|742.52|745.07|742.27|0
1652234250000|2022-05-11 01:57:30|745.07|742.27|745.07|742.27|745.07|742.27|745.07|742.27|0
1652234260000|2022-05-11 01:57:40|745.32|742.52|745.07|742.27|745.32|742.52|745.07|742.27|0
1652234270000|2022-05-11 01:57:50|745.2|742.4|745.2|742.4|745.2|742.4|745.2|742.4|0
1652234280000|2022-05-11 01:58:00|745.07|742.27|745.07|742.27|745.07|742.27|745.07|742.27|0
1652234290000|2022-05-11 01:58:10|744.82|742.02|744.82|742.02|744.82|742.02|744.82|742.02|0
1652234300000|2022-05-11 01:58:20|745.32|742.52|745.07|742.27|745.32|742.52|745.07|742.27|0
1652234310000|2022-05-11 01:58:30|744.57|741.77|744.33|741.53|744.57|741.77|744.33|741.53|0
1652234320000|2022-05-11 01:58:40|744.57|741.77|744.82|742.02|744.82|742.02|744.21|741.41|0
1652234330000|2022-05-11 01:58:50|744.95|742.15|744.57|741.77|744.95|742.15|744.57|741.77|0
1652234340000|2022-05-11 01:59:00|744.45|741.65|744.82|742.02|744.82|742.02|744.33|741.53|0
1652234350000|2022-05-11 01:59:10|745.82|743.02|745.07|742.27|745.82|743.02|745.07|742.27|0
1652234360000|2022-05-11 01:59:20|744.95|742.15|744.82|742.02|745.07|742.27|744.82|742.02|0
1652234370000|2022-05-11 01:59:30|744.7|741.9|744.82|742.02|744.82|742.02|744.7|741.9|0
1652234380000|2022-05-11 01:59:40|744.57|741.77|745.07|742.27|745.07|742.27|744.57|741.77|0
1652234390000|2022-05-11 01:59:50|744.82|742.02|744.82|742.02|744.95|742.15|744.82|742.02|0
1652234400000|2022-05-11 02:00:00|745.07|742.27|746.31|743.51|746.31|743.51|745.07|742.27|0
1652234410000|2022-05-11 02:00:10|746.56|743.76|746.06|743.26|746.56|743.76|746.06|743.26|0
1652234420000|2022-05-11 02:00:20|746.19|743.39|745.57|742.77|746.19|743.39|745.57|742.77|0
1652234430000|2022-05-11 02:00:30|745.32|742.52|745.7|742.9|745.82|743.02|745.32|742.52|0
1652234440000|2022-05-11 02:00:40|745.57|742.77|745.7|742.9|745.7|742.9|745.57|742.77|0
1652234450000|2022-05-11 02:00:50|745.82|743.02|745.82|743.02|746.06|743.26|745.82|743.02|0
1652234460000|2022-05-11 02:01:00|745.7|742.9|745.7|742.9|745.7|742.9|745.7|742.9|0
1652234470000|2022-05-11 02:01:10|745.57|742.77|745.32|742.52|745.57|742.77|745.2|742.4|0
1652234480000|2022-05-11 02:01:20|745.2|742.4|745.07|742.27|745.2|742.4|745.07|742.27|0
1652234500000|2022-05-11 02:01:40|744.95|742.15|745.32|742.52|745.32|742.52|744.95|742.15|0
1652234510000|2022-05-11 02:01:50|745.07|742.27|745.07|742.27|745.2|742.4|745.07|742.27|0
1652234520000|2022-05-11 02:02:00|745.2|742.4|744.95|742.15|745.2|742.4|744.95|742.15|0
1652234530000|2022-05-11 02:02:10|744.82|742.02|745.07|742.27|745.07|742.27|744.82|742.02|0
1652234540000|2022-05-11 02:02:20|745.32|742.52|745.32|742.52|745.32|742.52|745.32|742.52|0
1652234550000|2022-05-11 02:02:30|745.57|742.77|745.07|742.27|745.57|742.77|745.07|742.27|0
1652234560000|2022-05-11 02:02:40|745.32|742.52|745.32|742.52|745.32|742.52|745.32|742.52|0
1652234570000|2022-05-11 02:02:50|745.2|742.4|745.32|742.52|745.32|742.52|745.2|742.4|0
1652234580000|2022-05-11 02:03:00|744.82|742.02|745.07|742.27|745.07|742.27|744.82|742.02|0
1652234590000|2022-05-11 02:03:10|745.45|742.65|745.2|742.4|745.45|742.65|745.2|742.4|0
1652234600000|2022-05-11 02:03:20|745.07|742.27|745.32|742.52|745.32|742.52|745.07|742.27|0
1652234630000|2022-05-11 02:03:50|745.45|742.65|745.32|742.52|745.45|742.65|745.32|742.52|0
1652234640000|2022-05-11 02:04:00|745.57|742.77|745.57|742.77|745.57|742.77|745.57|742.77|0
1652234650000|2022-05-11 02:04:10|745.32|742.52|745.32|742.52|745.32|742.52|745.32|742.52|0
1652234660000|2022-05-11 02:04:20|745.07|742.27|745.2|742.4|745.2|742.4|745.07|742.27|0
1652234670000|2022-05-11 02:04:30|745.07|742.27|744.95|742.15|745.07|742.27|744.95|742.15|0
1652234680000|2022-05-11 02:04:40|744.82|742.02|744.45|741.65|744.82|742.02|744.32|741.52|0
1652234690000|2022-05-11 02:04:50|744.57|741.77|744.57|741.77|744.57|741.77|744.45|741.65|0
1652234700000|2022-05-11 02:05:00|744.45|741.65|743.96|741.16|744.57|741.77|743.96|741.16|0
1652234710000|2022-05-11 02:05:10|743.83|741.03|743.83|741.03|744.08|741.28|743.83|741.03|0
1652234720000|2022-05-11 02:05:20|743.96|741.16|743.96|741.16|743.96|741.16|743.96|741.16|0
1652234730000|2022-05-11 02:05:30|744.08|741.28|744.08|741.28|744.21|741.41|744.08|741.28|0
1652234740000|2022-05-11 02:05:40|743.96|741.16|743.96|741.16|744.08|741.28|743.96|741.16|0
1652234750000|2022-05-11 02:05:50|744.08|741.28|743.58|740.78|744.08|741.28|743.33|740.53|0
1652234760000|2022-05-11 02:06:00|743.46|740.66|743.33|740.53|743.58|740.78|743.33|740.53|0
1652234770000|2022-05-11 02:06:10|743.58|740.78|744.08|741.28|744.08|741.28|743.58|740.78|0
1652234780000|2022-05-11 02:06:20|744.21|741.41|743.96|741.16|744.21|741.41|743.83|741.03|0
1652234790000|2022-05-11 02:06:30|743.83|741.03|743.71|740.91|743.83|741.03|743.71|740.91|0
1652234800000|2022-05-11 02:06:40|743.33|740.53|743.71|740.91|743.71|740.91|743.08|740.28|0
1652234810000|2022-05-11 02:06:50|743.33|740.53|743.21|740.41|743.33|740.53|743.21|740.41|0
1652234820000|2022-05-11 02:07:00|743.83|741.03|743.83|741.03|743.83|741.03|743.58|740.78|0
1652234830000|2022-05-11 02:07:10|743.58|740.78|744.08|741.28|744.08|741.28|743.58|740.78|0
1652234840000|2022-05-11 02:07:20|743.96|741.16|744.08|741.28|744.08|741.28|743.96|741.16|0
1652234850000|2022-05-11 02:07:30|743.58|740.78|743.08|740.28|743.58|740.78|743.08|740.28|0
1652234860000|2022-05-11 02:07:40|743.21|740.41|743.33|740.53|743.33|740.53|743.21|740.41|0
1652234870000|2022-05-11 02:07:50|743.08|740.28|742.59|739.79|743.08|740.28|742.59|739.79|0
1652234880000|2022-05-11 02:08:00|742.34|739.54|742.59|739.79|742.59|739.79|742.09|739.29|0
1652234890000|2022-05-11 02:08:10|742.09|739.29|740.85|738.05|742.09|739.29|740.85|738.05|0
1652234900000|2022-05-11 02:08:20|741.59|738.79|741.34|738.54|741.59|738.79|741.34|738.54|0
1652234910000|2022-05-11 02:08:30|740.85|738.05|740.85|738.05|740.85|738.05|740.85|738.05|0
1652234920000|2022-05-11 02:08:40|741.1|738.3|740.85|738.05|741.1|738.3|740.85|738.05|0
1652234930000|2022-05-11 02:08:50|741.1|738.3|741.1|738.3|741.1|738.3|741.1|738.3|0
1652234940000|2022-05-11 02:09:00|740.85|738.05|740.85|738.05|741.1|738.3|740.85|738.05|0
1652234950000|2022-05-11 02:09:10|741.1|738.3|741.1|738.3|741.23|738.43|741.1|738.3|0
1652234960000|2022-05-11 02:09:20|741.23|738.43|741.34|738.54|741.34|738.54|741.23|738.43|0
1652234970000|2022-05-11 02:09:30|741.1|738.3|741.1|738.3|741.1|738.3|740.85|738.05|0
1652234980000|2022-05-11 02:09:40|740.85|738.05|740.85|738.05|740.85|738.05|740.85|738.05|0
1652235000000|2022-05-11 02:10:00|741.34|738.54|740.85|738.05|741.34|738.54|740.85|738.05|0
1652235010000|2022-05-11 02:10:10|741.34|738.54|741.34|738.54|741.34|738.54|741.22|738.42|0
1652235020000|2022-05-11 02:10:20|741.47|738.67|741.59|738.79|741.59|738.79|741.47|738.67|0
1652235030000|2022-05-11 02:10:30|741.47|738.67|741.47|738.67|741.59|738.79|741.47|738.67|0
1652235040000|2022-05-11 02:10:40|741.34|738.54|741.34|738.54|741.34|738.54|741.1|738.3|0
1652235050000|2022-05-11 02:10:50|741.72|738.92|741.72|738.92|741.72|738.92|741.59|738.79|0
1652235060000|2022-05-11 02:11:00|741.84|739.04|741.59|738.79|741.84|739.04|741.59|738.79|0
1652235070000|2022-05-11 02:11:10|741.34|738.54|740.98|738.18|741.34|738.54|740.85|738.05|0
1652235080000|2022-05-11 02:11:20|740.85|738.05|740.85|738.05|740.85|738.05|740.85|738.05|0
1652235110000|2022-05-11 02:11:50|740.98|738.18|741.1|738.3|741.1|738.3|740.85|738.05|0
1652235120000|2022-05-11 02:12:00|741.22|738.42|740.85|738.05|741.22|738.42|740.85|738.05|0
1652235150000|2022-05-11 02:12:30|741.1|738.3|741.34|738.54|741.34|738.54|741.1|738.3|0
1652235160000|2022-05-11 02:12:40|741.59|738.79|741.59|738.79|741.59|738.79|741.34|738.54|0
1652235170000|2022-05-11 02:12:50|741.34|738.54|741.1|738.3|741.34|738.54|741.1|738.3|0
1652235180000|2022-05-11 02:13:00|741.34|738.54|741.1|738.3|741.34|738.54|741.1|738.3|0
1652235190000|2022-05-11 02:13:10|741.22|738.42|741.34|738.54|741.47|738.67|741.22|738.42|0
1652235200000|2022-05-11 02:13:20|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1652235210000|2022-05-11 02:13:30|741.84|739.04|741.72|738.92|741.84|739.04|741.72|738.92|0
1652235220000|2022-05-11 02:13:40|741.59|738.79|741.34|738.54|741.59|738.79|741.34|738.54|0
1652235230000|2022-05-11 02:13:50|741.59|738.79|741.1|738.3|741.59|738.79|741.1|738.3|0
1652235240000|2022-05-11 02:14:00|740.85|738.05|741.1|738.3|741.1|738.3|740.85|738.05|0
1652235250000|2022-05-11 02:14:10|741.34|738.54|741.84|739.04|741.84|739.04|741.34|738.54|0
1652235260000|2022-05-11 02:14:20|741.34|738.54|741.1|738.3|741.34|738.54|740.85|738.05|0
1652235270000|2022-05-11 02:14:30|741.34|738.54|741.47|738.67|741.47|738.67|741.34|738.54|0
1652235280000|2022-05-11 02:14:40|741.34|738.54|741.59|738.79|741.59|738.79|741.34|738.54|0
1652235300000|2022-05-11 02:15:00|741.34|738.54|741.34|738.54|741.59|738.79|741.34|738.54|0
1652235310000|2022-05-11 02:15:10|741.47|738.67|741.84|739.04|741.84|739.04|741.47|738.67|0
1652235320000|2022-05-11 02:15:20|741.97|739.17|741.97|739.17|741.97|739.17|741.97|739.17|0
1652235330000|2022-05-11 02:15:30|742.34|739.54|742.34|739.54|742.34|739.54|742.09|739.29|0
1652235340000|2022-05-11 02:15:40|742.09|739.29|742.34|739.54|742.34|739.54|742.09|739.29|0
1652235350000|2022-05-11 02:15:50|742.09|739.29|741.97|739.17|742.09|739.29|741.84|739.04|0
1652235360000|2022-05-11 02:16:00|741.84|739.04|742.59|739.79|742.59|739.79|741.84|739.04|0
1652235370000|2022-05-11 02:16:10|742.83|740.03|742.59|739.79|742.83|740.03|742.59|739.79|0
1652235380000|2022-05-11 02:16:20|742.83|740.03|742.71|739.91|742.83|740.03|742.71|739.91|0
1652235390000|2022-05-11 02:16:30|742.59|739.79|742.83|740.03|742.83|740.03|742.59|739.79|0
1652235410000|2022-05-11 02:16:50|742.96|740.16|742.34|739.54|742.96|740.16|742.34|739.54|0
1652235420000|2022-05-11 02:17:00|742.09|739.29|742.09|739.29|742.09|739.29|742.09|739.29|0
1652235430000|2022-05-11 02:17:10|742.22|739.42|742.09|739.29|742.22|739.42|741.97|739.17|0
1652235440000|2022-05-11 02:17:20|741.84|739.04|741.84|739.04|741.84|739.04|741.59|738.79|0
1652235450000|2022-05-11 02:17:30|741.59|738.79|741.84|739.04|741.84|739.04|741.59|738.79|0
1652235460000|2022-05-11 02:17:40|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1652235470000|2022-05-11 02:17:50|741.84|739.04|741.84|739.04|741.97|739.17|741.84|739.04|0
1652235480000|2022-05-11 02:18:00|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1652235490000|2022-05-11 02:18:10|741.34|738.54|741.84|739.04|741.84|739.04|741.34|738.54|0
1652235500000|2022-05-11 02:18:20|741.72|738.92|741.72|738.92|741.97|739.17|741.72|738.92|0
1652235510000|2022-05-11 02:18:30|741.84|739.04|741.84|739.04|741.84|739.04|741.84|739.04|0
1652235520000|2022-05-11 02:18:40|741.72|738.92|741.59|738.79|741.84|739.04|741.59|738.79|0
1652235530000|2022-05-11 02:18:50|741.1|738.3|741.1|738.3|741.1|738.3|741.1|738.3|0
1652235540000|2022-05-11 02:19:00|741.34|738.54|741.1|738.3|741.34|738.54|741.1|738.3|0
1652235550000|2022-05-11 02:19:10|741.59|738.79|741.59|738.79|741.84|739.04|741.59|738.79|0
1652235560000|2022-05-11 02:19:20|741.47|738.67|741.34|738.54|741.47|738.67|741.34|738.54|0
1652235570000|2022-05-11 02:19:30|740.85|738.05|740.85|738.05|740.85|738.05|740.85|738.05|0
1652235580000|2022-05-11 02:19:40|741.1|738.3|740.85|738.05|741.1|738.3|740.85|738.05|0
1652235590000|2022-05-11 02:19:50|741.1|738.3|740.85|738.05|741.1|738.3|740.85|738.05|0
1652235600000|2022-05-11 02:20:00|741.1|738.3|741.1|738.3|741.1|738.3|741.1|738.3|0
1652235610000|2022-05-11 02:20:10|740.85|738.05|740.85|738.05|740.85|738.05|740.85|738.05|0
1652235620000|2022-05-11 02:20:20|740.98|738.18|740.85|738.05|740.98|738.18|740.85|738.05|0
1652235640000|2022-05-11 02:20:40|739.36|736.56|740.1|737.3|740.1|737.3|739.11|736.31|0
1652235650000|2022-05-11 02:20:50|739.85|737.05|740.6|737.8|740.6|737.8|739.85|737.05|0
1652235660000|2022-05-11 02:21:00|740.35|737.55|740.6|737.8|740.6|737.8|740.35|737.55|0
1652235670000|2022-05-11 02:21:10|740.35|737.55|739.85|737.05|740.35|737.55|739.85|737.05|0
1652235680000|2022-05-11 02:21:20|739.11|736.31|739.85|737.05|740.23|737.43|739.11|736.31|0
1652235690000|2022-05-11 02:21:30|738.61|735.81|738.86|736.06|739.11|736.31|738.61|735.81|0
1652235700000|2022-05-11 02:21:40|738.61|735.81|739.11|736.31|739.36|736.56|738.61|735.81|0
1652235710000|2022-05-11 02:21:50|739.36|736.56|739.61|736.81|739.61|736.81|739.36|736.56|0
1652235720000|2022-05-11 02:22:00|739.49|736.69|739.85|737.05|739.85|737.05|739.49|736.69|0
1652235730000|2022-05-11 02:22:10|739.49|736.69|739.36|736.56|739.49|736.69|739.36|736.56|0
1652235760000|2022-05-11 02:22:40|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1652235770000|2022-05-11 02:22:50|738.12|735.32|737.62|734.82|738.12|735.32|737.62|734.82|0
1652235780000|2022-05-11 02:23:00|737.87|735.07|737.75|734.95|737.87|735.07|737.75|734.95|0
1652235790000|2022-05-11 02:23:10|737.87|735.07|738.24|735.44|738.24|735.44|737.87|735.07|0
1652235800000|2022-05-11 02:23:20|738.36|735.56|737.62|734.82|738.36|735.56|737.62|734.82|0
1652235810000|2022-05-11 02:23:30|737.75|734.95|737.62|734.82|737.87|735.07|737.62|734.82|0
1652235820000|2022-05-11 02:23:40|737.37|734.57|738.12|735.32|738.12|735.32|737.37|734.57|0
1652235830000|2022-05-11 02:23:50|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1652235840000|2022-05-11 02:24:00|738.61|735.81|738.36|735.56|738.61|735.81|738.36|735.56|0
1652235850000|2022-05-11 02:24:10|737.87|735.07|738.12|735.32|738.12|735.32|737.87|735.07|0
1652235860000|2022-05-11 02:24:20|738.24|735.44|738.24|735.44|738.36|735.56|738.24|735.44|0
1652235870000|2022-05-11 02:24:30|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1652235880000|2022-05-11 02:24:40|738.61|735.81|738.49|735.69|738.61|735.81|738.49|735.69|0
1652235890000|2022-05-11 02:24:50|738.36|735.56|738.61|735.81|738.61|735.81|738.36|735.56|0
1652235900000|2022-05-11 02:25:00|738.49|735.69|738.36|735.56|738.49|735.69|738.36|735.56|0
1652235910000|2022-05-11 02:25:10|738.61|735.81|738.61|735.81|738.61|735.81|738.36|735.56|0
1652235930000|2022-05-11 02:25:30|738.36|735.56|738.36|735.56|738.36|735.56|738.24|735.44|0
1652235940000|2022-05-11 02:25:40|738.61|735.81|738.49|735.69|738.61|735.81|738.36|735.56|0
1652235950000|2022-05-11 02:25:50|738.36|735.56|738.61|735.81|738.61|735.81|738.36|735.56|0
1652235960000|2022-05-11 02:26:00|738.36|735.56|738.12|735.32|738.36|735.56|738.12|735.32|0
1652235970000|2022-05-11 02:26:10|737.87|735.07|738.12|735.32|738.12|735.32|737.87|735.07|0
1652235980000|2022-05-11 02:26:20|738|735.2|737.87|735.07|738|735.2|737.87|735.07|0
1652235990000|2022-05-11 02:26:30|738.12|735.32|738.12|735.32|738.24|735.44|738.12|735.32|0
1652236000000|2022-05-11 02:26:40|738.36|735.56|738.12|735.32|738.36|735.56|738.12|735.32|0
1652236010000|2022-05-11 02:26:50|738.36|735.56|738.61|735.81|738.61|735.81|738.36|735.56|0
1652236020000|2022-05-11 02:27:00|738.86|736.06|738.86|736.06|738.99|736.19|738.86|736.06|0
1652236030000|2022-05-11 02:27:10|738.61|735.81|738.36|735.56|738.61|735.81|738.36|735.56|0
1652236040000|2022-05-11 02:27:20|738.49|735.69|738.36|735.56|738.49|735.69|738.36|735.56|0
1652236050000|2022-05-11 02:27:30|738.24|735.44|738.24|735.44|738.24|735.44|738.12|735.32|0
1652236060000|2022-05-11 02:27:40|738.12|735.32|738.36|735.56|738.36|735.56|738.12|735.32|0
1652236070000|2022-05-11 02:27:50|738.12|735.32|738.12|735.32|738.12|735.32|737.87|735.07|0
1652236080000|2022-05-11 02:28:00|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1652236090000|2022-05-11 02:28:10|738|735.2|737.87|735.07|738|735.2|737.87|735.07|0
1652236100000|2022-05-11 02:28:20|737.75|734.95|737.75|734.95|737.75|734.95|737.75|734.95|0
1652236110000|2022-05-11 02:28:30|737.87|735.07|738|735.2|738.12|735.32|737.87|735.07|0
1652236120000|2022-05-11 02:28:40|738.12|735.32|737.87|735.07|738.12|735.32|737.75|734.95|0
1652236130000|2022-05-11 02:28:50|738.12|735.32|738.12|735.32|738.12|735.32|738.12|735.32|0
1652236140000|2022-05-11 02:29:00|738.36|735.56|738.86|736.06|738.86|736.06|738.36|735.56|0
1652236150000|2022-05-11 02:29:10|738.61|735.81|738.49|735.69|738.61|735.81|738.49|735.69|0
1652236160000|2022-05-11 02:29:20|738.61|735.81|738.24|735.44|738.61|735.81|738.12|735.32|0
1652236170000|2022-05-11 02:29:30|738.36|735.56|738.36|735.56|738.36|735.56|738.24|735.44|0
1652236180000|2022-05-11 02:29:40|738.24|735.44|738.12|735.32|738.24|735.44|738.12|735.32|0
1652236190000|2022-05-11 02:29:50|738.24|735.44|738.12|735.32|738.24|735.44|738.12|735.32|0
1652236200000|2022-05-11 02:30:00|738.36|735.56|738.12|735.32|738.36|735.56|738.12|735.32|0
1652236210000|2022-05-11 02:30:10|738.24|735.44|738.12|735.32|738.24|735.44|738.12|735.32|0
1652236220000|2022-05-11 02:30:20|738|735.2|738|735.2|738|735.2|738|735.2|0
1652236230000|2022-05-11 02:30:30|737.87|735.07|738|735.2|738|735.2|737.87|735.07|0
1652236240000|2022-05-11 02:30:40|738.12|735.32|738|735.2|738.12|735.32|738|735.2|0
1652236250000|2022-05-11 02:30:50|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1652236260000|2022-05-11 02:31:00|737.62|734.82|737.75|734.95|737.87|735.07|737.62|734.82|0
1652236270000|2022-05-11 02:31:10|737.62|734.82|737.75|734.95|737.87|735.07|737.62|734.82|0
1652236280000|2022-05-11 02:31:20|737.62|734.82|737.37|734.57|737.62|734.82|737.37|734.57|0
1652236290000|2022-05-11 02:31:30|737.62|734.82|737.37|734.57|737.62|734.82|737.37|734.57|0
1652236300000|2022-05-11 02:31:40|737.62|734.82|737.37|734.57|737.62|734.82|737.37|734.57|0
1652236310000|2022-05-11 02:31:50|737.62|734.82|737.62|734.82|737.62|734.82|737.62|734.82|0
1652236320000|2022-05-11 02:32:00|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1652236330000|2022-05-11 02:32:10|738.12|735.32|738|735.2|738.12|735.32|738|735.2|0
1652236340000|2022-05-11 02:32:20|738.12|735.32|738.12|735.32|738.12|735.32|738|735.2|0
1652236350000|2022-05-11 02:32:30|737.87|735.07|737.62|734.82|737.87|735.07|737.62|734.82|0
1652236360000|2022-05-11 02:32:40|738.12|735.32|738.12|735.32|738.12|735.32|738.12|735.32|0
1652236370000|2022-05-11 02:32:50|737.87|735.07|737.87|735.07|738.12|735.32|737.87|735.07|0
1652236380000|2022-05-11 02:33:00|737.62|734.82|737.62|734.82|737.62|734.82|737.62|734.82|0
1652236400000|2022-05-11 02:33:20|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1652236410000|2022-05-11 02:33:30|737.75|734.95|737.62|734.82|737.75|734.95|737.62|734.82|0
1652236440000|2022-05-11 02:34:00|737.5|734.7|737.62|734.82|737.62|734.82|737.5|734.7|0
1652236450000|2022-05-11 02:34:10|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1652236460000|2022-05-11 02:34:20|737.75|734.95|737.62|734.82|737.75|734.95|737.62|734.82|0
1652236470000|2022-05-11 02:34:30|737.37|734.57|737.5|734.7|737.62|734.82|737.37|734.57|0
1652236480000|2022-05-11 02:34:40|737.62|734.82|737.5|734.7|737.62|734.82|737.37|734.57|0
1652236490000|2022-05-11 02:34:50|737.62|734.82|737.62|734.82|737.62|734.82|737.62|734.82|0
1652236500000|2022-05-11 02:35:00|737.87|735.07|738.12|735.32|738.36|735.56|737.87|735.07|0
1652236510000|2022-05-11 02:35:10|738.24|735.44|738.24|735.44|738.24|735.44|738.24|735.44|0
1652236520000|2022-05-11 02:35:20|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1652236530000|2022-05-11 02:35:30|738.61|735.81|738.61|735.81|738.61|735.81|738.49|735.69|0
1652236540000|2022-05-11 02:35:40|738.49|735.69|738.36|735.56|738.49|735.69|738.36|735.56|0
1652236550000|2022-05-11 02:35:50|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1652236560000|2022-05-11 02:36:00|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1652236570000|2022-05-11 02:36:10|739.11|736.31|738.99|736.19|739.11|736.31|738.86|736.06|0
1652236580000|2022-05-11 02:36:20|738.86|736.06|739.11|736.31|739.11|736.31|738.86|736.06|0
1652236590000|2022-05-11 02:36:30|738.86|736.06|739.11|736.31|739.11|736.31|738.86|736.06|0
1652236600000|2022-05-11 02:36:40|739.36|736.56|739.6|736.8|739.6|736.8|739.36|736.56|0
1652236610000|2022-05-11 02:36:50|739.49|736.69|739.11|736.31|739.49|736.69|739.11|736.31|0
1652236620000|2022-05-11 02:37:00|739.24|736.44|739.24|736.44|739.49|736.69|739.24|736.44|0
1652236630000|2022-05-11 02:37:10|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1652236640000|2022-05-11 02:37:20|739.6|736.8|739.36|736.56|739.6|736.8|739.36|736.56|0
1652236650000|2022-05-11 02:37:30|739.6|736.8|739.49|736.69|739.6|736.8|739.49|736.69|0
1652236660000|2022-05-11 02:37:40|739.6|736.8|739.36|736.56|739.6|736.8|739.36|736.56|0
1652236680000|2022-05-11 02:38:00|739.6|736.8|740.1|737.3|740.1|737.3|739.6|736.8|0
1652236690000|2022-05-11 02:38:10|739.85|737.05|739.85|737.05|739.85|737.05|739.6|736.8|0
1652236700000|2022-05-11 02:38:20|739.6|736.8|739.49|736.69|739.6|736.8|739.36|736.56|0
1652236710000|2022-05-11 02:38:30|739.36|736.56|739.36|736.56|739.6|736.8|739.36|736.56|0
1652236730000|2022-05-11 02:38:50|739.11|736.31|738.99|736.19|739.11|736.31|738.99|736.19|0
1652236740000|2022-05-11 02:39:00|739.11|736.31|738.36|735.56|739.11|736.31|738.24|735.44|0
1652236750000|2022-05-11 02:39:10|738.61|735.81|738.49|735.69|738.61|735.81|738.49|735.69|0
1652236760000|2022-05-11 02:39:20|738.61|735.81|738.86|736.06|738.86|736.06|738.49|735.69|0
1652236770000|2022-05-11 02:39:30|738.99|736.19|738.86|736.06|738.99|736.19|738.86|736.06|0
1652236780000|2022-05-11 02:39:40|739.11|736.31|739.11|736.31|739.11|736.31|739.11|736.31|0
1652236790000|2022-05-11 02:39:50|738.86|736.06|738.61|735.81|738.86|736.06|738.61|735.81|0
1652236800000|2022-05-11 02:40:00|738.49|735.69|738.36|735.56|738.49|735.69|738.36|735.56|0
1652236810000|2022-05-11 02:40:10|738.49|735.69|738.49|735.69|738.49|735.69|738.36|735.56|0
1652236820000|2022-05-11 02:40:20|738.61|735.81|738.11|735.31|738.61|735.81|738.11|735.31|0
1652236840000|2022-05-11 02:40:40|738|735.2|737.87|735.07|738|735.2|737.87|735.07|0
1652236850000|2022-05-11 02:40:50|738.11|735.31|738.61|735.81|738.61|735.81|738.11|735.31|0
1652236860000|2022-05-11 02:41:00|738.74|735.94|738.86|736.06|738.86|736.06|738.74|735.94|0
1652236880000|2022-05-11 02:41:20|738.74|735.94|738.74|735.94|738.74|735.94|738.61|735.81|0
1652236890000|2022-05-11 02:41:30|738.86|736.06|739.11|736.31|739.11|736.31|738.86|736.06|0
1652236900000|2022-05-11 02:41:40|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1652236910000|2022-05-11 02:41:50|739.24|736.44|739.36|736.56|739.36|736.56|739.24|736.44|0
1652236920000|2022-05-11 02:42:00|739.6|736.8|739.36|736.56|739.6|736.8|739.36|736.56|0
1652236940000|2022-05-11 02:42:20|739.49|736.69|739.6|736.8|740.1|737.3|739.49|736.69|0
1652236950000|2022-05-11 02:42:30|739.73|736.93|739.73|736.93|739.85|737.05|739.73|736.93|0
1652236960000|2022-05-11 02:42:40|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652236970000|2022-05-11 02:42:50|739.85|737.05|739.98|737.18|739.98|737.18|739.73|736.93|0
1652236980000|2022-05-11 02:43:00|740.1|737.3|739.98|737.18|740.1|737.3|739.85|737.05|0
1652236990000|2022-05-11 02:43:10|740.1|737.3|739.98|737.18|740.1|737.3|739.98|737.18|0
1652237000000|2022-05-11 02:43:20|740.1|737.3|739.6|736.8|740.1|737.3|739.6|736.8|0
1652237010000|2022-05-11 02:43:30|739.49|736.69|739.85|737.05|739.85|737.05|739.36|736.56|0
1652237020000|2022-05-11 02:43:40|739.98|737.18|739.98|737.18|739.98|737.18|739.98|737.18|0
1652237030000|2022-05-11 02:43:50|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652237040000|2022-05-11 02:44:00|739.6|736.8|740.35|737.55|740.35|737.55|739.6|736.8|0
1652237050000|2022-05-11 02:44:10|740.6|737.8|740.23|737.43|740.73|737.93|740.23|737.43|0
1652237060000|2022-05-11 02:44:20|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652237070000|2022-05-11 02:44:30|740.35|737.55|740.35|737.55|740.35|737.55|740.35|737.55|0
1652237080000|2022-05-11 02:44:40|740.1|737.3|740.35|737.55|740.35|737.55|740.1|737.3|0
1652237090000|2022-05-11 02:44:50|740.23|737.43|740.35|737.55|740.6|737.8|740.23|737.43|0
1652237100000|2022-05-11 02:45:00|740.1|737.3|740.1|737.3|740.23|737.43|740.1|737.3|0
1652237110000|2022-05-11 02:45:10|740.35|737.55|740.35|737.55|740.35|737.55|740.35|737.55|0
1652237120000|2022-05-11 02:45:20|740.1|737.3|740.23|737.43|740.23|737.43|740.1|737.3|0
1652237130000|2022-05-11 02:45:30|740.1|737.3|740.35|737.55|740.35|737.55|740.1|737.3|0
1652237140000|2022-05-11 02:45:40|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652237160000|2022-05-11 02:46:00|740.23|737.43|739.98|737.18|740.23|737.43|739.98|737.18|0
1652237170000|2022-05-11 02:46:10|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652237210000|2022-05-11 02:46:50|740.1|737.3|740.23|737.43|740.23|737.43|740.1|737.3|0
1652237220000|2022-05-11 02:47:00|740.35|737.55|739.98|737.18|740.35|737.55|739.98|737.18|0
1652237230000|2022-05-11 02:47:10|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652237240000|2022-05-11 02:47:20|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652237250000|2022-05-11 02:47:30|739.85|737.05|739.98|737.18|739.98|737.18|739.85|737.05|0
1652237260000|2022-05-11 02:47:40|739.85|737.05|739.6|736.8|739.85|737.05|739.6|736.8|0
1652237270000|2022-05-11 02:47:50|739.73|736.93|739.6|736.8|739.73|736.93|739.6|736.8|0
1652237280000|2022-05-11 02:48:00|739.36|736.56|740.6|737.8|740.6|737.8|739.36|736.56|0
1652237290000|2022-05-11 02:48:10|740.35|737.55|740.35|737.55|740.35|737.55|740.35|737.55|0
1652237310000|2022-05-11 02:48:30|740.6|737.8|740.6|737.8|740.6|737.8|740.6|737.8|0
1652237320000|2022-05-11 02:48:40|740.73|737.93|740.6|737.8|740.73|737.93|740.35|737.55|0
1652237330000|2022-05-11 02:48:50|740.35|737.55|740.1|737.3|740.35|737.55|740.1|737.3|0
1652237340000|2022-05-11 02:49:00|740.35|737.55|739.85|737.05|740.48|737.68|739.85|737.05|0
1652237360000|2022-05-11 02:49:20|739.98|737.18|740.1|737.3|740.1|737.3|739.98|737.18|0
1652237390000|2022-05-11 02:49:50|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652237400000|2022-05-11 02:50:00|740.1|737.3|739.85|737.05|740.35|737.55|739.85|737.05|0
1652237410000|2022-05-11 02:50:10|739.98|737.18|740.1|737.3|740.1|737.3|739.85|737.05|0
1652237420000|2022-05-11 02:50:20|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652237430000|2022-05-11 02:50:30|739.73|736.93|739.6|736.8|739.73|736.93|739.6|736.8|0
1652237440000|2022-05-11 02:50:40|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1652237450000|2022-05-11 02:50:50|739.48|736.68|739.36|736.56|739.48|736.68|739.36|736.56|0
1652237460000|2022-05-11 02:51:00|739.6|736.8|740.1|737.3|740.1|737.3|739.6|736.8|0
1652237470000|2022-05-11 02:51:10|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652237480000|2022-05-11 02:51:20|739.73|736.93|739.85|737.05|739.85|737.05|739.6|736.8|0
1652237490000|2022-05-11 02:51:30|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652237500000|2022-05-11 02:51:40|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652237510000|2022-05-11 02:51:50|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652237520000|2022-05-11 02:52:00|739.85|737.05|740.1|737.3|740.1|737.3|739.85|737.05|0
1652237530000|2022-05-11 02:52:10|740.35|737.55|740.1|737.3|740.35|737.55|740.1|737.3|0
1652237540000|2022-05-11 02:52:20|740.48|737.68|740.48|737.68|740.48|737.68|740.48|737.68|0
1652237550000|2022-05-11 02:52:30|740.35|737.55|739.98|737.18|740.35|737.55|739.98|737.18|0
1652237560000|2022-05-11 02:52:40|740.1|737.3|740.23|737.43|740.35|737.55|740.1|737.3|0
1652237570000|2022-05-11 02:52:50|740.1|737.3|739.6|736.8|740.1|737.3|739.6|736.8|0
1652237580000|2022-05-11 02:53:00|739.73|736.93|739.73|736.93|739.85|737.05|739.73|736.93|0
1652237590000|2022-05-11 02:53:10|739.85|737.05|739.98|737.18|740.1|737.3|739.85|737.05|0
1652237600000|2022-05-11 02:53:20|740.1|737.3|739.98|737.18|740.1|737.3|739.85|737.05|0
1652237610000|2022-05-11 02:53:30|739.85|737.05|739.98|737.18|739.98|737.18|739.85|737.05|0
1652237620000|2022-05-11 02:53:40|739.85|737.05|740.1|737.3|740.1|737.3|739.85|737.05|0
1652237630000|2022-05-11 02:53:50|739.98|737.18|740.35|737.55|740.35|737.55|739.98|737.18|0
1652237640000|2022-05-11 02:54:00|740.1|737.3|740.1|737.3|740.1|737.3|739.85|737.05|0
1652237660000|2022-05-11 02:54:20|740.23|737.43|740.1|737.3|740.35|737.55|740.1|737.3|0
1652237670000|2022-05-11 02:54:30|740.35|737.55|739.85|737.05|740.6|737.8|739.85|737.05|0
1652237680000|2022-05-11 02:54:40|740.1|737.3|740.1|737.3|740.35|737.55|740.1|737.3|0
1652237690000|2022-05-11 02:54:50|739.98|737.18|739.98|737.18|739.98|737.18|739.98|737.18|0
1652237700000|2022-05-11 02:55:00|739.85|737.05|740.1|737.3|740.1|737.3|739.85|737.05|0
1652237710000|2022-05-11 02:55:10|739.98|737.18|739.73|736.93|739.98|737.18|739.73|736.93|0
1652237720000|2022-05-11 02:55:20|740.1|737.3|740.48|737.68|740.6|737.8|740.1|737.3|0
1652237730000|2022-05-11 02:55:30|740.35|737.55|740.35|737.55|740.35|737.55|740.23|737.43|0
1652237740000|2022-05-11 02:55:40|740.23|737.43|740.1|737.3|740.23|737.43|740.1|737.3|0
1652237750000|2022-05-11 02:55:50|740.23|737.43|740.1|737.3|740.23|737.43|740.1|737.3|0
1652237760000|2022-05-11 02:56:00|740.35|737.55|740.6|737.8|741.09|738.29|740.35|737.55|0
1652237770000|2022-05-11 02:56:10|740.48|737.68|740.6|737.8|740.6|737.8|740.48|737.68|0
1652237780000|2022-05-11 02:56:20|740.85|738.05|740.6|737.8|740.85|738.05|740.6|737.8|0
1652237790000|2022-05-11 02:56:30|740.85|738.05|740.6|737.8|740.85|738.05|740.6|737.8|0
1652237800000|2022-05-11 02:56:40|740.85|738.05|740.85|738.05|740.85|738.05|740.85|738.05|0
1652237810000|2022-05-11 02:56:50|741.09|738.29|741.34|738.54|741.34|738.54|741.09|738.29|0
1652237820000|2022-05-11 02:57:00|741.09|738.29|740.85|738.05|741.09|738.29|740.85|738.05|0
1652237830000|2022-05-11 02:57:10|741.09|738.29|741.09|738.29|741.22|738.42|741.09|738.29|0
1652237840000|2022-05-11 02:57:20|740.97|738.17|741.34|738.54|741.34|738.54|740.97|738.17|0
1652237850000|2022-05-11 02:57:30|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1652237860000|2022-05-11 02:57:40|741.72|738.92|741.59|738.79|741.72|738.92|741.59|738.79|0
1652237870000|2022-05-11 02:57:50|741.72|738.92|741.72|738.92|741.84|739.04|741.72|738.92|0
1652237880000|2022-05-11 02:58:00|741.34|738.54|741.34|738.54|741.34|738.54|741.34|738.54|0
1652237890000|2022-05-11 02:58:10|741.09|738.29|741.34|738.54|741.34|738.54|741.09|738.29|0
1652237930000|2022-05-11 02:58:50|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1652237940000|2022-05-11 02:59:00|741.34|738.54|741.09|738.29|741.34|738.54|741.09|738.29|0
1652237950000|2022-05-11 02:59:10|741.22|738.42|741.22|738.42|741.22|738.42|741.22|738.42|0
1652237960000|2022-05-11 02:59:20|741.34|738.54|741.34|738.54|741.34|738.54|741.22|738.42|0
1652237970000|2022-05-11 02:59:30|741.47|738.67|741.47|738.67|741.47|738.67|741.47|738.67|0
1652237980000|2022-05-11 02:59:40|741.34|738.54|741.09|738.29|741.34|738.54|741.09|738.29|0
1652237990000|2022-05-11 02:59:50|740.85|738.05|740.85|738.05|740.85|738.05|740.85|738.05|0
1652238000000|2022-05-11 03:00:00|740.97|738.17|741.34|738.54|741.34|738.54|740.97|738.17|0
1652238010000|2022-05-11 03:00:10|741.22|738.42|741.22|738.42|741.34|738.54|741.22|738.42|0
1652238030000|2022-05-11 03:00:30|741.09|738.29|741.22|738.42|741.22|738.42|741.09|738.29|0
1652238040000|2022-05-11 03:00:40|741.34|738.54|741.34|738.54|741.34|738.54|741.34|738.54|0
1652238060000|2022-05-11 03:01:00|741.22|738.42|741.09|738.29|741.22|738.42|741.09|738.29|0
1652238070000|2022-05-11 03:01:10|741.34|738.54|741.34|738.54|741.34|738.54|741.34|738.54|0
1652238080000|2022-05-11 03:01:20|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1652238090000|2022-05-11 03:01:30|741.34|738.54|741.84|739.04|742.09|739.29|741.34|738.54|0
1652238110000|2022-05-11 03:01:50|741.59|738.79|741.47|738.67|741.59|738.79|741.47|738.67|0
1652238120000|2022-05-11 03:02:00|741.34|738.54|741.34|738.54|741.34|738.54|741.34|738.54|0
1652238130000|2022-05-11 03:02:10|741.22|738.42|741.09|738.29|741.34|738.54|741.09|738.29|0
1652238140000|2022-05-11 03:02:20|741.34|738.54|741.22|738.42|741.34|738.54|741.22|738.42|0
1652238150000|2022-05-11 03:02:30|741.09|738.29|741.22|738.42|741.22|738.42|741.09|738.29|0
1652238160000|2022-05-11 03:02:40|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1652238170000|2022-05-11 03:02:50|740.85|738.05|740.73|737.93|740.85|738.05|740.73|737.93|0
1652238180000|2022-05-11 03:03:00|740.6|737.8|741.09|738.29|741.09|738.29|740.6|737.8|0
1652238190000|2022-05-11 03:03:10|741.22|738.42|741.34|738.54|741.34|738.54|741.22|738.42|0
1652238200000|2022-05-11 03:03:20|741.09|738.29|741.22|738.42|741.22|738.42|741.09|738.29|0
1652238210000|2022-05-11 03:03:30|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1652238220000|2022-05-11 03:03:40|740.97|738.17|741.09|738.29|741.09|738.29|740.97|738.17|0
1652238230000|2022-05-11 03:03:50|741.34|738.54|741.22|738.42|741.34|738.54|741.22|738.42|0
1652238240000|2022-05-11 03:04:00|741.09|738.29|741.09|738.29|741.09|738.29|740.6|737.8|0
1652238250000|2022-05-11 03:04:10|740.84|738.04|740.84|738.04|740.84|738.04|740.73|737.93|0
1652238260000|2022-05-11 03:04:20|740.6|737.8|740.6|737.8|740.6|737.8|740.6|737.8|0
1652238270000|2022-05-11 03:04:30|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1652238280000|2022-05-11 03:04:40|740.6|737.8|740.35|737.55|740.6|737.8|740.35|737.55|0
1652238290000|2022-05-11 03:04:50|740.48|737.68|740.48|737.68|740.48|737.68|740.35|737.55|0
1652238300000|2022-05-11 03:05:00|740.6|737.8|740.6|737.8|740.84|738.04|740.6|737.8|0
1652238310000|2022-05-11 03:05:10|740.48|737.68|740.23|737.43|740.48|737.68|740.23|737.43|0
1652238320000|2022-05-11 03:05:20|740.35|737.55|740.35|737.55|740.35|737.55|740.35|737.55|0
1652238330000|2022-05-11 03:05:30|740.23|737.43|740.1|737.3|740.35|737.55|740.1|737.3|0
1652238340000|2022-05-11 03:05:40|740.35|737.55|740.48|737.68|740.48|737.68|740.35|737.55|0
1652238350000|2022-05-11 03:05:50|740.35|737.55|740.35|737.55|740.48|737.68|740.35|737.55|0
1652238360000|2022-05-11 03:06:00|740.48|737.68|740.6|737.8|740.6|737.8|740.48|737.68|0
1652238370000|2022-05-11 03:06:10|739.85|737.05|740.35|737.55|740.35|737.55|739.85|737.05|0
1652238380000|2022-05-11 03:06:20|740.48|737.68|740.48|737.68|740.48|737.68|740.48|737.68|0
1652238390000|2022-05-11 03:06:30|740.6|737.8|740.48|737.68|740.6|737.8|740.35|737.55|0
1652238400000|2022-05-11 03:06:40|740.6|737.8|740.6|737.8|740.6|737.8|740.35|737.55|0
1652238410000|2022-05-11 03:06:50|740.84|738.04|740.6|737.8|740.84|738.04|740.6|737.8|0
1652238420000|2022-05-11 03:07:00|740.48|737.68|740.23|737.43|740.48|737.68|740.23|737.43|0
1652238430000|2022-05-11 03:07:10|740.1|737.3|740.23|737.43|740.23|737.43|739.98|737.18|0
1652238440000|2022-05-11 03:07:20|739.98|737.18|740.1|737.3|740.1|737.3|739.98|737.18|0
1652238450000|2022-05-11 03:07:30|740.23|737.43|740.23|737.43|740.23|737.43|740.23|737.43|0
1652238460000|2022-05-11 03:07:40|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652238470000|2022-05-11 03:07:50|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652238480000|2022-05-11 03:08:00|739.6|736.8|739.73|736.93|739.73|736.93|739.6|736.8|0
1652238490000|2022-05-11 03:08:10|739.85|737.05|739.98|737.18|739.98|737.18|739.85|737.05|0
1652238500000|2022-05-11 03:08:20|739.85|737.05|739.98|737.18|740.1|737.3|739.85|737.05|0
1652238510000|2022-05-11 03:08:30|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652238520000|2022-05-11 03:08:40|739.73|736.93|739.85|737.05|739.85|737.05|739.73|736.93|0
1652238540000|2022-05-11 03:09:00|740.35|737.55|740.35|737.55|740.35|737.55|740.35|737.55|0
1652238550000|2022-05-11 03:09:10|740.6|737.8|740.6|737.8|740.6|737.8|740.6|737.8|0
1652238580000|2022-05-11 03:09:40|740.48|737.68|740.35|737.55|740.48|737.68|740.23|737.43|0
1652238590000|2022-05-11 03:09:50|740.48|737.68|740.35|737.55|740.48|737.68|740.35|737.55|0
1652238600000|2022-05-11 03:10:00|740.48|737.68|740.6|737.8|740.6|737.8|740.48|737.68|0
1652238610000|2022-05-11 03:10:10|740.84|738.04|741.59|738.79|741.97|739.17|740.84|738.04|0
1652238620000|2022-05-11 03:10:20|741.84|739.04|741.84|739.04|741.97|739.17|741.84|739.04|0
1652238630000|2022-05-11 03:10:30|741.59|738.79|741.34|738.54|741.84|739.04|741.34|738.54|0
1652238640000|2022-05-11 03:10:40|741.47|738.67|741.84|739.04|741.84|739.04|741.47|738.67|0
1652238650000|2022-05-11 03:10:50|742.09|739.29|741.84|739.04|742.09|739.29|741.84|739.04|0
1652238660000|2022-05-11 03:11:00|741.72|738.92|741.72|738.92|741.72|738.92|741.59|738.79|0
1652238670000|2022-05-11 03:11:10|741.59|738.79|741.59|738.79|741.72|738.92|741.59|738.79|0
1652238680000|2022-05-11 03:11:20|741.47|738.67|741.47|738.67|741.47|738.67|741.47|738.67|0
1652238690000|2022-05-11 03:11:30|741.34|738.54|741.34|738.54|741.34|738.54|741.34|738.54|0
1652238700000|2022-05-11 03:11:40|741.59|738.79|741.34|738.54|741.59|738.79|741.34|738.54|0
1652238710000|2022-05-11 03:11:50|741.09|738.29|740.84|738.04|741.09|738.29|740.84|738.04|0
1652238720000|2022-05-11 03:12:00|740.73|737.93|740.73|737.93|740.73|737.93|740.73|737.93|0
1652238730000|2022-05-11 03:12:10|740.84|738.04|741.22|738.42|741.22|738.42|740.84|738.04|0
1652238740000|2022-05-11 03:12:20|741.34|738.54|741.22|738.42|741.47|738.67|741.22|738.42|0
1652238750000|2022-05-11 03:12:30|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1652238760000|2022-05-11 03:12:40|741.47|738.67|741.47|738.67|741.47|738.67|741.47|738.67|0
1652238770000|2022-05-11 03:12:50|741.34|738.54|741.34|738.54|741.34|738.54|741.34|738.54|0
1652238780000|2022-05-11 03:13:00|741.59|738.79|741.72|738.92|741.72|738.92|741.34|738.54|0
1652238790000|2022-05-11 03:13:10|741.84|739.04|742.09|739.29|742.09|739.29|741.72|738.92|0
1652238800000|2022-05-11 03:13:20|741.97|739.17|741.97|739.17|742.09|739.29|741.97|739.17|0
1652238810000|2022-05-11 03:13:30|741.84|739.04|741.84|739.04|741.84|739.04|741.84|739.04|0
1652238820000|2022-05-11 03:13:40|741.97|739.17|741.84|739.04|741.97|739.17|741.72|738.92|0
1652238830000|2022-05-11 03:13:50|741.72|738.92|741.72|738.92|741.84|739.04|741.72|738.92|0
1652238840000|2022-05-11 03:14:00|741.59|738.79|741.34|738.54|741.59|738.79|741.34|738.54|0
1652238850000|2022-05-11 03:14:10|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1652238860000|2022-05-11 03:14:20|741.22|738.42|741.34|738.54|741.34|738.54|741.22|738.42|0
1652238880000|2022-05-11 03:14:40|741.47|738.67|741.34|738.54|741.59|738.79|741.34|738.54|0
1652238890000|2022-05-11 03:14:50|741.59|738.79|741.34|738.54|741.59|738.79|741.34|738.54|0
1652238900000|2022-05-11 03:15:00|741.47|738.67|741.09|738.29|741.47|738.67|741.09|738.29|0
1652238910000|2022-05-11 03:15:10|741.34|738.54|742.09|739.29|742.09|739.29|741.34|738.54|0
1652238920000|2022-05-11 03:15:20|742.33|739.53|742.33|739.53|742.33|739.53|742.33|739.53|0
1652238930000|2022-05-11 03:15:30|742.09|739.29|741.72|738.92|742.09|739.29|741.72|738.92|0
1652238940000|2022-05-11 03:15:40|741.84|739.04|742.09|739.29|742.09|739.29|741.84|739.04|0
1652238950000|2022-05-11 03:15:50|741.84|739.04|741.84|739.04|741.84|739.04|741.84|739.04|0
1652238960000|2022-05-11 03:16:00|741.97|739.17|741.84|739.04|742.09|739.29|741.84|739.04|0
1652238990000|2022-05-11 03:16:30|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1652239000000|2022-05-11 03:16:40|741.34|738.54|741.22|738.42|741.34|738.54|741.22|738.42|0
1652239010000|2022-05-11 03:16:50|741.09|738.29|741.59|738.79|741.59|738.79|741.09|738.29|0
1652239020000|2022-05-11 03:17:00|741.84|739.04|741.84|739.04|741.84|739.04|741.84|739.04|0
1652239030000|2022-05-11 03:17:10|741.72|738.92|741.59|738.79|741.84|739.04|741.59|738.79|0
1652239050000|2022-05-11 03:17:30|741.34|738.54|741.22|738.42|741.34|738.54|741.09|738.29|0
1652239060000|2022-05-11 03:17:40|741.34|738.54|741.09|738.29|741.34|738.54|741.09|738.29|0
1652239070000|2022-05-11 03:17:50|741.22|738.42|741.09|738.29|741.22|738.42|741.09|738.29|0
1652239080000|2022-05-11 03:18:00|741.22|738.42|741.09|738.29|741.22|738.42|741.09|738.29|0
1652239090000|2022-05-11 03:18:10|740.6|737.8|740.6|737.8|740.6|737.8|740.6|737.8|0
1652239100000|2022-05-11 03:18:20|740.35|737.55|740.1|737.3|740.35|737.55|740.1|737.3|0
1652239110000|2022-05-11 03:18:30|740.35|737.55|740.35|737.55|740.35|737.55|740.1|737.3|0
1652239120000|2022-05-11 03:18:40|740.48|737.68|740.35|737.55|740.48|737.68|740.35|737.55|0
1652239130000|2022-05-11 03:18:50|740.1|737.3|740.48|737.68|740.48|737.68|740.1|737.3|0
1652239140000|2022-05-11 03:19:00|740.23|737.43|739.85|737.05|740.23|737.43|739.85|737.05|0
1652239150000|2022-05-11 03:19:10|739.6|736.8|739.85|737.05|739.85|737.05|739.6|736.8|0
1652239160000|2022-05-11 03:19:20|740.1|737.3|739.98|737.18|740.1|737.3|739.98|737.18|0
1652239170000|2022-05-11 03:19:30|739.85|737.05|740.23|737.43|740.35|737.55|739.73|736.93|0
1652239180000|2022-05-11 03:19:40|740.35|737.55|740.6|737.8|740.6|737.8|740.35|737.55|0
1652239190000|2022-05-11 03:19:50|740.48|737.68|740.35|737.55|740.48|737.68|740.35|737.55|0
1652239200000|2022-05-11 03:20:00|740.48|737.68|740.48|737.68|740.48|737.68|740.48|737.68|0
1652239210000|2022-05-11 03:20:10|740.6|737.8|740.35|737.55|740.6|737.8|740.35|737.55|0
1652239220000|2022-05-11 03:20:20|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652239230000|2022-05-11 03:20:30|739.85|737.05|740.1|737.3|740.1|737.3|739.85|737.05|0
1652239240000|2022-05-11 03:20:40|739.85|737.05|739.73|736.93|739.85|737.05|739.73|736.93|0
1652239250000|2022-05-11 03:20:50|739.85|737.05|739.73|736.93|739.85|737.05|739.6|736.8|0
1652239260000|2022-05-11 03:21:00|739.6|736.8|739.73|736.93|739.73|736.93|739.6|736.8|0
1652239270000|2022-05-11 03:21:10|739.35|736.55|738.99|736.19|739.35|736.55|738.99|736.19|0
1652239280000|2022-05-11 03:21:20|738.86|736.06|738.74|735.94|738.86|736.06|738.74|735.94|0
1652239290000|2022-05-11 03:21:30|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1652239310000|2022-05-11 03:21:50|738.99|736.19|739.11|736.31|739.11|736.31|738.99|736.19|0
1652239330000|2022-05-11 03:22:10|739.24|736.44|739.11|736.31|739.35|736.55|739.11|736.31|0
1652239340000|2022-05-11 03:22:20|738.99|736.19|738.86|736.06|739.11|736.31|738.86|736.06|0
1652239350000|2022-05-11 03:22:30|739.11|736.31|739.11|736.31|739.11|736.31|739.11|736.31|0
1652239360000|2022-05-11 03:22:40|739.35|736.55|739.11|736.31|739.35|736.55|739.11|736.31|0
1652239370000|2022-05-11 03:22:50|739.24|736.44|739.11|736.31|739.24|736.44|739.11|736.31|0
1652239380000|2022-05-11 03:23:00|738.99|736.19|738.86|736.06|738.99|736.19|738.74|735.94|0
1652239390000|2022-05-11 03:23:10|739.11|736.31|739.11|736.31|739.11|736.31|739.11|736.31|0
1652239400000|2022-05-11 03:23:20|739.35|736.55|739.35|736.55|739.35|736.55|739.35|736.55|0
1652239440000|2022-05-11 03:24:00|739.11|736.31|739.11|736.31|739.11|736.31|739.11|736.31|0
1652239450000|2022-05-11 03:24:10|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1652239460000|2022-05-11 03:24:20|739.11|736.31|739.11|736.31|739.11|736.31|739.11|736.31|0
1652239470000|2022-05-11 03:24:30|738.99|736.19|738.99|736.19|738.99|736.19|738.86|736.06|0
1652239480000|2022-05-11 03:24:40|738.86|736.06|738.99|736.19|738.99|736.19|738.86|736.06|0
1652239490000|2022-05-11 03:24:50|739.11|736.31|739.11|736.31|739.11|736.31|739.11|736.31|0
1652239500000|2022-05-11 03:25:00|739.23|736.43|739.11|736.31|739.23|736.43|739.11|736.31|0
1652239510000|2022-05-11 03:25:10|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1652239530000|2022-05-11 03:25:30|738.99|736.19|738.86|736.06|739.11|736.31|738.86|736.06|0
1652239550000|2022-05-11 03:25:50|738.74|735.94|739.73|736.93|739.73|736.93|738.74|735.94|0
1652239560000|2022-05-11 03:26:00|739.6|736.8|739.73|736.93|739.85|737.05|739.6|736.8|0
1652239570000|2022-05-11 03:26:10|739.6|736.8|739.6|736.8|739.85|737.05|739.6|736.8|0
1652239580000|2022-05-11 03:26:20|739.48|736.68|739.48|736.68|739.6|736.8|739.48|736.68|0
1652239590000|2022-05-11 03:26:30|739.35|736.55|739.35|736.55|739.35|736.55|739.35|736.55|0
1652239600000|2022-05-11 03:26:40|739.6|736.8|739.6|736.8|739.6|736.8|739.48|736.68|0
1652239610000|2022-05-11 03:26:50|739.73|736.93|739.73|736.93|739.73|736.93|739.6|736.8|0
1652239620000|2022-05-11 03:27:00|739.85|737.05|739.73|736.93|739.85|737.05|739.73|736.93|0
1652239630000|2022-05-11 03:27:10|739.6|736.8|739.73|736.93|739.85|737.05|739.6|736.8|0
1652239640000|2022-05-11 03:27:20|739.85|737.05|739.85|737.05|739.85|737.05|739.73|736.93|0
1652239650000|2022-05-11 03:27:30|739.73|736.93|739.6|736.8|739.73|736.93|739.6|736.8|0
1652239660000|2022-05-11 03:27:40|739.35|736.55|739.35|736.55|739.35|736.55|739.35|736.55|0
1652239680000|2022-05-11 03:28:00|739.11|736.31|739.11|736.31|739.11|736.31|739.11|736.31|0
1652239690000|2022-05-11 03:28:10|739.23|736.43|739.35|736.55|739.35|736.55|739.23|736.43|0
1652239700000|2022-05-11 03:28:20|739.48|736.68|739.48|736.68|739.48|736.68|739.48|736.68|0
1652239710000|2022-05-11 03:28:30|739.35|736.55|739.35|736.55|739.35|736.55|739.35|736.55|0
1652239720000|2022-05-11 03:28:40|739.48|736.68|739.6|736.8|739.6|736.8|739.48|736.68|0
1652239730000|2022-05-11 03:28:50|739.85|737.05|739.73|736.93|739.85|737.05|739.6|736.8|0
1652239740000|2022-05-11 03:29:00|739.85|737.05|740.1|737.3|740.1|737.3|739.85|737.05|0
1652239750000|2022-05-11 03:29:10|739.98|737.18|739.85|737.05|739.98|737.18|739.85|737.05|0
1652239760000|2022-05-11 03:29:20|739.98|737.18|739.6|736.8|739.98|737.18|739.6|736.8|0
1652239770000|2022-05-11 03:29:30|739.35|736.55|739.6|736.8|739.6|736.8|739.35|736.55|0
1652239800000|2022-05-11 03:30:00|739.23|736.43|739.6|736.8|739.6|736.8|739.23|736.43|0
1652239820000|2022-05-11 03:30:20|739.48|736.68|739.35|736.55|739.48|736.68|739.35|736.55|0
1652239830000|2022-05-11 03:30:30|739.48|736.68|739.48|736.68|739.48|736.68|739.11|736.31|0
1652239840000|2022-05-11 03:30:40|739.35|736.55|739.35|736.55|739.35|736.55|739.35|736.55|0
1652239850000|2022-05-11 03:30:50|739.48|736.68|739.35|736.55|739.48|736.68|739.35|736.55|0
1652239860000|2022-05-11 03:31:00|739.6|736.8|739.85|737.05|739.85|737.05|739.6|736.8|0
1652239900000|2022-05-11 03:31:40|739.73|736.93|739.85|737.05|739.85|737.05|739.6|736.8|0
1652239920000|2022-05-11 03:32:00|739.98|737.18|739.85|737.05|739.98|737.18|739.85|737.05|0
1652239930000|2022-05-11 03:32:10|739.98|737.18|739.85|737.05|739.98|737.18|739.85|737.05|0
1652239940000|2022-05-11 03:32:20|739.98|737.18|739.85|737.05|739.98|737.18|739.85|737.05|0
1652239950000|2022-05-11 03:32:30|739.6|736.8|739.85|737.05|739.85|737.05|739.6|736.8|0
1652239970000|2022-05-11 03:32:50|739.98|737.18|739.85|737.05|739.98|737.18|739.85|737.05|0
1652239990000|2022-05-11 03:33:10|739.98|737.18|740.1|737.3|740.1|737.3|739.98|737.18|0
1652240000000|2022-05-11 03:33:20|739.98|737.18|739.98|737.18|739.98|737.18|739.98|737.18|0
1652240010000|2022-05-11 03:33:30|739.85|737.05|739.85|737.05|739.85|737.05|739.73|736.93|0
1652240020000|2022-05-11 03:33:40|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652240040000|2022-05-11 03:34:00|739.98|737.18|739.85|737.05|739.98|737.18|739.85|737.05|0
1652240050000|2022-05-11 03:34:10|739.98|737.18|739.85|737.05|740.1|737.3|739.85|737.05|0
1652240060000|2022-05-11 03:34:20|739.98|737.18|739.85|737.05|739.98|737.18|739.85|737.05|0
1652240070000|2022-05-11 03:34:30|740.1|737.3|740.6|737.8|740.6|737.8|740.1|737.3|0
1652240080000|2022-05-11 03:34:40|740.48|737.68|740.6|737.8|740.6|737.8|740.48|737.68|0
1652240090000|2022-05-11 03:34:50|740.48|737.68|740.48|737.68|740.48|737.68|740.48|737.68|0
1652240100000|2022-05-11 03:35:00|740.35|737.55|740.1|737.3|740.35|737.55|740.1|737.3|0
1652240120000|2022-05-11 03:35:20|739.85|737.05|739.85|737.05|739.98|737.18|739.85|737.05|0
1652240130000|2022-05-11 03:35:30|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652240140000|2022-05-11 03:35:40|740.23|737.43|740.23|737.43|740.35|737.55|740.23|737.43|0
1652240150000|2022-05-11 03:35:50|740.35|737.55|739.98|737.18|740.35|737.55|739.98|737.18|0
1652240160000|2022-05-11 03:36:00|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652240180000|2022-05-11 03:36:20|740.1|737.3|739.85|737.05|740.1|737.3|739.85|737.05|0
1652240190000|2022-05-11 03:36:30|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652240200000|2022-05-11 03:36:40|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652240230000|2022-05-11 03:37:10|739.73|736.93|739.73|736.93|739.73|736.93|739.73|736.93|0
1652240240000|2022-05-11 03:37:20|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652240250000|2022-05-11 03:37:30|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652240270000|2022-05-11 03:37:50|739.98|737.18|739.73|736.93|739.98|737.18|739.73|736.93|0
1652240280000|2022-05-11 03:38:00|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652240330000|2022-05-11 03:38:50|739.73|736.93|739.85|737.05|739.85|737.05|739.73|736.93|0
1652240360000|2022-05-11 03:39:20|740.35|737.55|740.1|737.3|740.35|737.55|740.1|737.3|0
1652240370000|2022-05-11 03:39:30|740.35|737.55|740.35|737.55|740.35|737.55|740.35|737.55|0
1652240380000|2022-05-11 03:39:40|740.48|737.68|740.48|737.68|740.48|737.68|740.48|737.68|0
1652240390000|2022-05-11 03:39:50|740.59|737.79|740.59|737.79|740.59|737.79|740.48|737.68|0
1652240400000|2022-05-11 03:40:00|740.48|737.68|740.35|737.55|740.59|737.79|740.35|737.55|0
1652240410000|2022-05-11 03:40:10|740.48|737.68|740.84|738.04|740.84|738.04|740.48|737.68|0
1652240420000|2022-05-11 03:40:20|741.59|738.79|741.22|738.42|741.59|738.79|741.22|738.42|0
1652240430000|2022-05-11 03:40:30|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1652240440000|2022-05-11 03:40:40|741.47|738.67|741.34|738.54|741.47|738.67|741.34|738.54|0
1652240450000|2022-05-11 03:40:50|741.47|738.67|741.84|739.04|742.09|739.29|741.47|738.67|0
1652240460000|2022-05-11 03:41:00|741.97|739.17|742.08|739.28|742.08|739.28|741.97|739.17|0
1652240480000|2022-05-11 03:41:20|741.84|739.04|741.84|739.04|741.84|739.04|741.84|739.04|0
1652240490000|2022-05-11 03:41:30|741.97|739.17|742.83|740.03|742.83|740.03|741.97|739.17|0
1652240500000|2022-05-11 03:41:40|743.08|740.28|743.08|740.28|743.08|740.28|743.08|740.28|0
1652240510000|2022-05-11 03:41:50|742.83|740.03|742.83|740.03|742.83|740.03|742.58|739.78|0
1652240530000|2022-05-11 03:42:10|743.08|740.28|743.08|740.28|743.08|740.28|743.08|740.28|0
1652240540000|2022-05-11 03:42:20|742.83|740.03|742.83|740.03|742.83|740.03|742.83|740.03|0
1652240550000|2022-05-11 03:42:30|742.96|740.16|742.58|739.78|742.96|740.16|742.58|739.78|0
1652240570000|2022-05-11 03:42:50|742.33|739.53|742.08|739.28|742.33|739.53|742.08|739.28|0
1652240580000|2022-05-11 03:43:00|742.33|739.53|742.33|739.53|742.33|739.53|742.33|739.53|0
1652240590000|2022-05-11 03:43:10|742.21|739.41|742.21|739.41|742.21|739.41|742.08|739.28|0
1652240600000|2022-05-11 03:43:20|742.08|739.28|742.08|739.28|742.08|739.28|742.08|739.28|0
1652240610000|2022-05-11 03:43:30|741.84|739.04|741.84|739.04|741.84|739.04|741.84|739.04|0
1652240630000|2022-05-11 03:43:50|742.08|739.28|742.08|739.28|742.08|739.28|742.08|739.28|0
1652240640000|2022-05-11 03:44:00|741.97|739.17|742.08|739.28|742.08|739.28|741.97|739.17|0
1652240660000|2022-05-11 03:44:20|742.21|739.41|742.08|739.28|742.21|739.41|742.08|739.28|0
1652240680000|2022-05-11 03:44:40|741.84|739.04|741.59|738.79|741.84|739.04|741.59|738.79|0
1652240710000|2022-05-11 03:45:10|741.34|738.54|740.59|737.79|741.34|738.54|740.59|737.79|0
1652240720000|2022-05-11 03:45:20|740.84|738.04|740.84|738.04|740.84|738.04|740.59|737.79|0
1652240730000|2022-05-11 03:45:30|740.72|737.92|740.23|737.43|740.72|737.92|740.1|737.3|0
1652240740000|2022-05-11 03:45:40|740.35|737.55|740.35|737.55|740.35|737.55|740.35|737.55|0
1652240750000|2022-05-11 03:45:50|740.1|737.3|739.85|737.05|740.1|737.3|739.85|737.05|0
1652240760000|2022-05-11 03:46:00|739.73|736.93|739.6|736.8|739.73|736.93|739.6|736.8|0
1652240770000|2022-05-11 03:46:10|739.85|737.05|739.73|736.93|739.85|737.05|739.6|736.8|0
1652240780000|2022-05-11 03:46:20|739.85|737.05|739.35|736.55|739.85|737.05|739.35|736.55|0
1652240790000|2022-05-11 03:46:30|739.23|736.43|738.86|736.06|739.35|736.55|738.86|736.06|0
1652240800000|2022-05-11 03:46:40|738.99|736.19|738.86|736.06|738.99|736.19|738.86|736.06|0
1652240820000|2022-05-11 03:47:00|738.61|735.81|738.61|735.81|738.86|736.06|738.61|735.81|0
1652240830000|2022-05-11 03:47:10|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1652240850000|2022-05-11 03:47:30|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1652240860000|2022-05-11 03:47:40|738.86|736.06|738.61|735.81|738.86|736.06|738.61|735.81|0
1652240870000|2022-05-11 03:47:50|738.74|735.94|738.61|735.81|738.86|736.06|738.61|735.81|0
1652240880000|2022-05-11 03:48:00|738.74|735.94|738.86|736.06|738.86|736.06|738.74|735.94|0
1652240890000|2022-05-11 03:48:10|739.1|736.3|738.86|736.06|739.1|736.3|738.86|736.06|0
1652240900000|2022-05-11 03:48:20|738.99|736.19|739.1|736.3|739.1|736.3|738.86|736.06|0
1652240910000|2022-05-11 03:48:30|738.99|736.19|738.86|736.06|738.99|736.19|738.86|736.06|0
1652240920000|2022-05-11 03:48:40|738.61|735.81|738.86|736.06|738.86|736.06|738.61|735.81|0
1652240930000|2022-05-11 03:48:50|738.61|735.81|738.36|735.56|738.61|735.81|738.36|735.56|0
1652240940000|2022-05-11 03:49:00|738.49|735.69|738.61|735.81|738.61|735.81|738.49|735.69|0
1652240950000|2022-05-11 03:49:10|738.49|735.69|738.49|735.69|738.61|735.81|738.49|735.69|0
1652240960000|2022-05-11 03:49:20|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1652240980000|2022-05-11 03:49:40|738.49|735.69|738.61|735.81|738.61|735.81|738.36|735.56|0
1652240990000|2022-05-11 03:49:50|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1652241000000|2022-05-11 03:50:00|738.61|735.81|738.49|735.69|738.61|735.81|738.49|735.69|0
1652241010000|2022-05-11 03:50:10|738.99|736.19|738.86|736.06|738.99|736.19|738.86|736.06|0
1652241020000|2022-05-11 03:50:20|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1652241030000|2022-05-11 03:50:30|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1652241040000|2022-05-11 03:50:40|739.1|736.3|739.1|736.3|739.1|736.3|739.1|736.3|0
1652241050000|2022-05-11 03:50:50|739.35|736.55|739.35|736.55|739.35|736.55|739.35|736.55|0
1652241070000|2022-05-11 03:51:10|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652241090000|2022-05-11 03:51:30|739.73|736.93|739.35|736.55|739.73|736.93|739.35|736.55|0
1652241100000|2022-05-11 03:51:40|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652241110000|2022-05-11 03:51:50|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652241120000|2022-05-11 03:52:00|739.48|736.68|739.6|736.8|739.6|736.8|739.35|736.55|0
1652241130000|2022-05-11 03:52:10|739.73|736.93|739.6|736.8|739.73|736.93|739.6|736.8|0
1652241140000|2022-05-11 03:52:20|739.73|736.93|740.23|737.43|740.23|737.43|739.73|736.93|0
1652241150000|2022-05-11 03:52:30|740.35|737.55|740.35|737.55|740.35|737.55|740.35|737.55|0
1652241170000|2022-05-11 03:52:50|740.59|737.79|740.1|737.3|740.59|737.79|740.1|737.3|0
1652241180000|2022-05-11 03:53:00|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652241190000|2022-05-11 03:53:10|740.1|737.3|740.35|737.55|740.35|737.55|739.98|737.18|0
1652241210000|2022-05-11 03:53:30|740.1|737.3|740.23|737.43|740.23|737.43|740.1|737.3|0
1652241220000|2022-05-11 03:53:40|740.35|737.55|740.72|737.92|740.72|737.92|740.35|737.55|0
1652241230000|2022-05-11 03:53:50|740.59|737.79|740.84|738.04|740.84|738.04|740.59|737.79|0
1652241240000|2022-05-11 03:54:00|741.09|738.29|741.34|738.54|741.34|738.54|741.09|738.29|0
1652241250000|2022-05-11 03:54:10|741.09|738.29|742.08|739.28|742.08|739.28|741.09|738.29|0
1652241260000|2022-05-11 03:54:20|741.84|739.04|741.47|738.67|741.84|739.04|741.47|738.67|0
1652241270000|2022-05-11 03:54:30|741.34|738.54|741.09|738.29|741.34|738.54|741.09|738.29|0
1652241280000|2022-05-11 03:54:40|741.22|738.42|741.34|738.54|741.59|738.79|741.22|738.42|0
1652241290000|2022-05-11 03:54:50|741.09|738.29|741.59|738.79|741.59|738.79|741.09|738.29|0
1652241300000|2022-05-11 03:55:00|741.22|738.42|741.09|738.29|741.22|738.42|741.09|738.29|0
1652241310000|2022-05-11 03:55:10|741.22|738.42|741.22|738.42|741.22|738.42|741.09|738.29|0
1652241320000|2022-05-11 03:55:20|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1652241340000|2022-05-11 03:55:40|741.34|738.54|741.22|738.42|741.34|738.54|741.22|738.42|0
1652241350000|2022-05-11 03:55:50|741.34|738.54|741.34|738.54|741.47|738.67|741.34|738.54|0
1652241360000|2022-05-11 03:56:00|741.59|738.79|741.34|738.54|741.59|738.79|741.34|738.54|0
1652241370000|2022-05-11 03:56:10|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1652241380000|2022-05-11 03:56:20|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1652241390000|2022-05-11 03:56:30|741.09|738.29|741.09|738.29|741.09|738.29|740.97|738.17|0
1652241410000|2022-05-11 03:56:50|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1652241420000|2022-05-11 03:57:00|740.59|737.79|740.59|737.79|740.59|737.79|740.59|737.79|0
1652241430000|2022-05-11 03:57:10|740.84|738.04|740.47|737.67|740.84|738.04|740.47|737.67|0
1652241440000|2022-05-11 03:57:20|740.35|737.55|740.23|737.43|740.47|737.67|740.23|737.43|0
1652241450000|2022-05-11 03:57:30|740.1|737.3|740.23|737.43|740.23|737.43|740.1|737.3|0
1652241460000|2022-05-11 03:57:40|740.35|737.55|740.23|737.43|740.35|737.55|740.23|737.43|0
1652241470000|2022-05-11 03:57:50|740.35|737.55|740.1|737.3|740.35|737.55|740.1|737.3|0
1652241480000|2022-05-11 03:58:00|740.35|737.55|740.23|737.43|740.35|737.55|740.1|737.3|0
1652241490000|2022-05-11 03:58:10|740.1|737.3|740.1|737.3|740.1|737.3|739.85|737.05|0
1652241500000|2022-05-11 03:58:20|740.35|737.55|740.35|737.55|740.35|737.55|740.1|737.3|0
1652241510000|2022-05-11 03:58:30|740.59|737.79|740.59|737.79|740.59|737.79|740.59|737.79|0
1652241520000|2022-05-11 03:58:40|740.35|737.55|740.35|737.55|740.35|737.55|740.35|737.55|0
1652241530000|2022-05-11 03:58:50|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1652241540000|2022-05-11 03:59:00|740.12|737.32|740.37|737.57|740.37|737.57|740.12|737.32|0
1652241580000|2022-05-11 03:59:40|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1652241590000|2022-05-11 03:59:50|740.37|737.57|740.37|737.57|740.37|737.57|740.37|737.57|0
1652241600000|2022-05-11 04:00:00|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1652241610000|2022-05-11 04:00:10|740.37|737.57|740.37|737.57|740.37|737.57|740.37|737.57|0
1652241620000|2022-05-11 04:00:20|740.75|737.95|740.37|737.57|740.75|737.95|740.37|737.57|0
1652241640000|2022-05-11 04:00:40|740.5|737.7|740.62|737.82|740.62|737.82|740.5|737.7|0
1652241650000|2022-05-11 04:00:50|740.87|738.07|740.62|737.82|740.87|738.07|740.62|737.82|0
1652241660000|2022-05-11 04:01:00|740.87|738.07|741.11|738.31|741.11|738.31|740.87|738.07|0
1652241670000|2022-05-11 04:01:10|740.87|738.07|740.87|738.07|740.87|738.07|740.87|738.07|0
1652241680000|2022-05-11 04:01:20|741.11|738.31|741.11|738.31|741.11|738.31|741.11|738.31|0
1652241690000|2022-05-11 04:01:30|740.87|738.07|740.87|738.07|741|738.2|740.75|737.95|0
1652241700000|2022-05-11 04:01:40|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1652241710000|2022-05-11 04:01:50|740.87|738.07|740.87|738.07|740.87|738.07|740.87|738.07|0
1652241720000|2022-05-11 04:02:00|741|738.2|740.37|737.57|741|738.2|740.37|737.57|0
1652241750000|2022-05-11 04:02:30|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1652241760000|2022-05-11 04:02:40|740|737.2|740.25|737.45|740.25|737.45|740|737.2|0
1652241770000|2022-05-11 04:02:50|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1652241780000|2022-05-11 04:03:00|740.37|737.57|740.62|737.82|740.62|737.82|740.37|737.57|0
1652241800000|2022-05-11 04:03:20|740.5|737.7|740.62|737.82|740.62|737.82|740.5|737.7|0
1652241820000|2022-05-11 04:03:40|740.5|737.7|740.25|737.45|740.5|737.7|740.25|737.45|0
1652241830000|2022-05-11 04:03:50|740.12|737.32|740|737.2|740.12|737.32|740|737.2|0
1652241840000|2022-05-11 04:04:00|740.12|737.32|739.87|737.07|740.12|737.32|739.87|737.07|0
1652241850000|2022-05-11 04:04:10|739.63|736.83|740.12|737.32|740.12|737.32|739.63|736.83|0
1652241860000|2022-05-11 04:04:20|740|737.2|739.38|736.58|740|737.2|739.38|736.58|0
1652241870000|2022-05-11 04:04:30|739.26|736.46|739.26|736.46|739.26|736.46|739.26|736.46|0
1652241880000|2022-05-11 04:04:40|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1652241900000|2022-05-11 04:05:00|739.51|736.71|739.38|736.58|739.51|736.71|739.38|736.58|0
1652241910000|2022-05-11 04:05:10|739.13|736.33|739.38|736.58|739.38|736.58|739.13|736.33|0
1652241920000|2022-05-11 04:05:20|739.26|736.46|739.38|736.58|739.38|736.58|739.26|736.46|0
1652241950000|2022-05-11 04:05:50|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652241970000|2022-05-11 04:06:10|739.38|736.58|739.51|736.71|739.51|736.71|739.38|736.58|0
1652241980000|2022-05-11 04:06:20|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1652241990000|2022-05-11 04:06:30|739.51|736.71|739.75|736.95|739.75|736.95|739.51|736.71|0
1652242000000|2022-05-11 04:06:40|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652242010000|2022-05-11 04:06:50|739.62|736.82|739.75|736.95|739.75|736.95|739.62|736.82|0
1652242030000|2022-05-11 04:07:10|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652242050000|2022-05-11 04:07:30|740.12|737.32|739.87|737.07|740.12|737.32|739.87|737.07|0
1652242080000|2022-05-11 04:08:00|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1652242160000|2022-05-11 04:09:20|739.51|736.71|739.38|736.58|739.51|736.71|739.38|736.58|0
1652242170000|2022-05-11 04:09:30|739.51|736.71|739.51|736.71|739.51|736.71|739.51|736.71|0
1652242180000|2022-05-11 04:09:40|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1652242200000|2022-05-11 04:10:00|739.38|736.58|739.62|736.82|739.62|736.82|739.38|736.58|0
1652242220000|2022-05-11 04:10:20|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1652242230000|2022-05-11 04:10:30|739.51|736.71|739.51|736.71|739.51|736.71|739.51|736.71|0
1652242240000|2022-05-11 04:10:40|739.38|736.58|739.62|736.82|739.62|736.82|739.38|736.58|0
1652242250000|2022-05-11 04:10:50|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1652242260000|2022-05-11 04:11:00|739.51|736.71|739.38|736.58|739.51|736.71|739.38|736.58|0
1652242270000|2022-05-11 04:11:10|739.51|736.71|739.26|736.46|739.51|736.71|739.26|736.46|0
1652242280000|2022-05-11 04:11:20|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1652242310000|2022-05-11 04:11:50|739.51|736.71|739.62|736.82|739.62|736.82|739.51|736.71|0
1652242390000|2022-05-11 04:13:10|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1652242410000|2022-05-11 04:13:30|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1652242480000|2022-05-11 04:14:40|740.37|737.57|740.37|737.57|740.37|737.57|740.37|737.57|0
1652242490000|2022-05-11 04:14:50|740.25|737.45|740.25|737.45|740.25|737.45|740.25|737.45|0
1652242500000|2022-05-11 04:15:00|740.12|737.32|739.87|737.07|740.12|737.32|739.87|737.07|0
1652242510000|2022-05-11 04:15:10|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1652242520000|2022-05-11 04:15:20|739.75|736.95|739.75|736.95|739.75|736.95|739.75|736.95|0
1652242530000|2022-05-11 04:15:30|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652242550000|2022-05-11 04:15:50|740|737.2|740.62|737.82|740.62|737.82|740|737.2|0
1652242570000|2022-05-11 04:16:10|740.87|738.07|740.87|738.07|740.87|738.07|740.87|738.07|0
1652242580000|2022-05-11 04:16:20|741.11|738.31|740.87|738.07|741.11|738.31|740.87|738.07|0
1652242620000|2022-05-11 04:17:00|740.37|737.57|740.37|737.57|740.37|737.57|740.37|737.57|0
1652242700000|2022-05-11 04:18:20|740.25|737.45|740.37|737.57|740.37|737.57|740.12|737.32|0
1652242710000|2022-05-11 04:18:30|740.5|737.7|740.62|737.82|740.62|737.82|740.5|737.7|0
1652242750000|2022-05-11 04:19:10|740.75|737.95|740.62|737.82|740.75|737.95|740.62|737.82|0
1652242770000|2022-05-11 04:19:30|740.37|737.57|740.37|737.57|740.37|737.57|740.37|737.57|0
1652242800000|2022-05-11 04:20:00|740.62|737.82|740.75|737.95|740.75|737.95|740.62|737.82|0
1652242810000|2022-05-11 04:20:10|740.87|738.07|740.75|737.95|740.87|738.07|740.75|737.95|0
1652242820000|2022-05-11 04:20:20|740.87|738.07|740.75|737.95|740.87|738.07|740.75|737.95|0
1652242830000|2022-05-11 04:20:30|740.87|738.07|740.87|738.07|740.87|738.07|740.87|738.07|0
1652242840000|2022-05-11 04:20:40|741.11|738.31|740.99|738.19|741.11|738.31|740.87|738.07|0
1652242850000|2022-05-11 04:20:50|741.11|738.31|741.11|738.31|741.24|738.44|741.11|738.31|0
1652242860000|2022-05-11 04:21:00|740.87|738.07|740.87|738.07|740.87|738.07|740.87|738.07|0
1652242890000|2022-05-11 04:21:30|740.99|738.19|740.87|738.07|740.99|738.19|740.87|738.07|0
1652242900000|2022-05-11 04:21:40|740.62|737.82|740.87|738.07|740.87|738.07|740.62|737.82|0
1652242930000|2022-05-11 04:22:10|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1652242960000|2022-05-11 04:22:40|740.37|737.57|740.62|737.82|740.62|737.82|740.37|737.57|0
1652242970000|2022-05-11 04:22:50|740.37|737.57|740.37|737.57|740.37|737.57|740.37|737.57|0
1652242990000|2022-05-11 04:23:10|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1652243000000|2022-05-11 04:23:20|740.87|738.07|740.87|738.07|740.87|738.07|740.87|738.07|0
1652243010000|2022-05-11 04:23:30|740.62|737.82|740.62|737.82|740.75|737.95|740.62|737.82|0
1652243020000|2022-05-11 04:23:40|740.87|738.07|740.87|738.07|740.87|738.07|740.87|738.07|0
1652243030000|2022-05-11 04:23:50|740.99|738.19|741.11|738.31|741.11|738.31|740.99|738.19|0
1652243040000|2022-05-11 04:24:00|741.24|738.44|741.11|738.31|741.24|738.44|741.11|738.31|0
1652243080000|2022-05-11 04:24:40|741.36|738.56|741.36|738.56|741.36|738.56|741.11|738.31|0
1652243090000|2022-05-11 04:24:50|741.86|739.06|741.61|738.81|742.11|739.31|741.61|738.81|0
1652243100000|2022-05-11 04:25:00|741.36|738.56|741.61|738.81|741.61|738.81|741.36|738.56|0
1652243110000|2022-05-11 04:25:10|741.36|738.56|742.11|739.31|742.11|739.31|741.36|738.56|0
1652243120000|2022-05-11 04:25:20|741.86|739.06|742.36|739.56|742.36|739.56|741.86|739.06|0
1652243130000|2022-05-11 04:25:30|742.24|739.44|742.24|739.44|742.24|739.44|742.11|739.31|0
1652243140000|2022-05-11 04:25:40|742.36|739.56|742.6|739.8|742.6|739.8|742.36|739.56|0
1652243150000|2022-05-11 04:25:50|742.48|739.68|742.11|739.31|742.48|739.68|742.11|739.31|0
1652243160000|2022-05-11 04:26:00|741.86|739.06|741.74|738.94|741.86|739.06|741.74|738.94|0
1652243170000|2022-05-11 04:26:10|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1652243180000|2022-05-11 04:26:20|741.49|738.69|741.61|738.81|741.61|738.81|741.49|738.69|0
1652243190000|2022-05-11 04:26:30|741.99|739.19|741.86|739.06|741.99|739.19|741.86|739.06|0
1652243200000|2022-05-11 04:26:40|741.74|738.94|741.61|738.81|741.74|738.94|741.61|738.81|0
1652243210000|2022-05-11 04:26:50|741.74|738.94|741.61|738.81|741.74|738.94|741.61|738.81|0
1652243220000|2022-05-11 04:27:00|741.74|738.94|741.86|739.06|741.86|739.06|741.61|738.81|0
1652243240000|2022-05-11 04:27:20|742.24|739.44|742.11|739.31|742.24|739.44|742.11|739.31|0
1652243250000|2022-05-11 04:27:30|742.36|739.56|742.11|739.31|742.36|739.56|742.11|739.31|0
1652243260000|2022-05-11 04:27:40|741.99|739.19|741.99|739.19|741.99|739.19|741.99|739.19|0
1652243270000|2022-05-11 04:27:50|741.86|739.06|742.11|739.31|742.11|739.31|741.86|739.06|0
1652243280000|2022-05-11 04:28:00|742.24|739.44|742.24|739.44|742.24|739.44|742.11|739.31|0
1652243290000|2022-05-11 04:28:10|742.36|739.56|742.36|739.56|742.36|739.56|742.36|739.56|0
1652243340000|2022-05-11 04:29:00|742.24|739.44|742.11|739.31|742.24|739.44|742.11|739.31|0
1652243400000|2022-05-11 04:30:00|741.61|738.81|741.36|738.56|741.61|738.81|741.36|738.56|0
1652243410000|2022-05-11 04:30:10|741.11|738.31|741.36|738.56|741.36|738.56|741.11|738.31|0
1652243420000|2022-05-11 04:30:20|741.49|738.69|741.49|738.69|741.61|738.81|741.49|738.69|0
1652243430000|2022-05-11 04:30:30|741.61|738.81|741.86|739.06|741.86|739.06|741.61|738.81|0
1652243450000|2022-05-11 04:30:50|741.36|738.56|741.36|738.56|741.36|738.56|741.11|738.31|0
1652243460000|2022-05-11 04:31:00|741.74|738.94|741.61|738.81|741.74|738.94|741.61|738.81|0
1652243470000|2022-05-11 04:31:10|741.74|738.94|741.86|739.06|741.99|739.19|741.74|738.94|0
1652243480000|2022-05-11 04:31:20|742.11|739.31|742.11|739.31|742.11|739.31|741.86|739.06|0
1652243490000|2022-05-11 04:31:30|741.86|739.06|741.86|739.06|741.86|739.06|741.86|739.06|0
1652243520000|2022-05-11 04:32:00|742.11|739.31|741.86|739.06|742.11|739.31|741.86|739.06|0
1652243530000|2022-05-11 04:32:10|741.61|738.81|741.36|738.56|741.61|738.81|741.36|738.56|0
1652243540000|2022-05-11 04:32:20|741.49|738.69|741.86|739.06|741.86|739.06|741.49|738.69|0
1652243550000|2022-05-11 04:32:30|741.61|738.81|741.99|739.19|742.11|739.31|741.61|738.81|0
1652243560000|2022-05-11 04:32:40|742.11|739.31|742.11|739.31|742.11|739.31|742.11|739.31|0
1652243580000|2022-05-11 04:33:00|741.86|739.06|741.86|739.06|741.86|739.06|741.86|739.06|0
1652243590000|2022-05-11 04:33:10|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1652243600000|2022-05-11 04:33:20|741.36|738.56|741.36|738.56|741.36|738.56|741.11|738.31|0
1652243610000|2022-05-11 04:33:30|741.61|738.81|741.49|738.69|741.61|738.81|741.49|738.69|0
1652243620000|2022-05-11 04:33:40|741.36|738.56|741.61|738.81|741.61|738.81|741.36|738.56|0
1652243640000|2022-05-11 04:34:00|740.87|738.07|740.87|738.07|741.24|738.44|740.87|738.07|0
1652243650000|2022-05-11 04:34:10|740.86|738.06|740.86|738.06|740.86|738.06|740.86|738.06|0
1652243660000|2022-05-11 04:34:20|741.11|738.31|741.24|738.44|741.24|738.44|741.11|738.31|0
1652243670000|2022-05-11 04:34:30|741.11|738.31|741.11|738.31|741.11|738.31|741.11|738.31|0
1652243690000|2022-05-11 04:34:50|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1652243700000|2022-05-11 04:35:00|741.11|738.31|741.11|738.31|741.11|738.31|741.11|738.31|0
1652243720000|2022-05-11 04:35:20|741.24|738.44|741.36|738.56|741.36|738.56|741.24|738.44|0
1652243730000|2022-05-11 04:35:30|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1652243740000|2022-05-11 04:35:40|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652243750000|2022-05-11 04:35:50|741.61|738.81|741.74|738.94|741.74|738.94|741.61|738.81|0
1652243760000|2022-05-11 04:36:00|741.61|738.81|741.86|739.06|741.86|739.06|741.61|738.81|0
1652243770000|2022-05-11 04:36:10|741.74|738.94|741.49|738.69|741.74|738.94|741.49|738.69|0
1652243780000|2022-05-11 04:36:20|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652243790000|2022-05-11 04:36:30|741.61|738.81|741.36|738.56|741.61|738.81|741.36|738.56|0
1652243800000|2022-05-11 04:36:40|741.24|738.44|740.86|738.06|741.24|738.44|740.86|738.06|0
1652243810000|2022-05-11 04:36:50|740.62|737.82|740.37|737.57|740.62|737.82|740.37|737.57|0
1652243820000|2022-05-11 04:37:00|740.62|737.82|740.86|738.06|740.86|738.06|740.62|737.82|0
1652243830000|2022-05-11 04:37:10|741.11|738.31|741.11|738.31|741.11|738.31|740.99|738.19|0
1652243850000|2022-05-11 04:37:30|741.36|738.56|741.24|738.44|741.36|738.56|741.24|738.44|0
1652243860000|2022-05-11 04:37:40|741.11|738.31|741.24|738.44|741.24|738.44|741.11|738.31|0
1652243880000|2022-05-11 04:38:00|741.11|738.31|741.24|738.44|741.24|738.44|741.11|738.31|0
1652243890000|2022-05-11 04:38:10|741.11|738.31|741.11|738.31|741.11|738.31|741.11|738.31|0
1652243900000|2022-05-11 04:38:20|741.36|738.56|741.61|738.81|741.61|738.81|741.36|738.56|0
1652243910000|2022-05-11 04:38:30|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652243930000|2022-05-11 04:38:50|741.24|738.44|741.11|738.31|741.24|738.44|740.99|738.19|0
1652243940000|2022-05-11 04:39:00|741.36|738.56|741.36|738.56|741.49|738.69|741.36|738.56|0
1652244000000|2022-05-11 04:40:00|741.11|738.31|740.62|737.82|741.11|738.31|740.62|737.82|0
1652244010000|2022-05-11 04:40:10|740.86|738.06|740.86|738.06|740.86|738.06|740.62|737.82|0
1652244020000|2022-05-11 04:40:20|741.11|738.31|741.11|738.31|741.11|738.31|741.11|738.31|0
1652244030000|2022-05-11 04:40:30|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1652244040000|2022-05-11 04:40:40|741.36|738.56|740.86|738.06|741.36|738.56|740.86|738.06|0
1652244050000|2022-05-11 04:40:50|741.11|738.31|740.86|738.06|741.11|738.31|740.86|738.06|0
1652244060000|2022-05-11 04:41:00|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1652244080000|2022-05-11 04:41:20|741.36|738.56|741.24|738.44|741.36|738.56|741.24|738.44|0
1652244090000|2022-05-11 04:41:30|741.11|738.31|741.11|738.31|741.36|738.56|741.11|738.31|0
1652244110000|2022-05-11 04:41:50|741.24|738.44|741.36|738.56|741.36|738.56|741.24|738.44|0
1652244120000|2022-05-11 04:42:00|741.49|738.69|741.61|738.81|741.61|738.81|741.49|738.69|0
1652244130000|2022-05-11 04:42:10|741.36|738.56|741.49|738.69|741.49|738.69|741.36|738.56|0
1652244140000|2022-05-11 04:42:20|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1652244150000|2022-05-11 04:42:30|741.49|738.69|741.49|738.69|741.49|738.69|741.49|738.69|0
1652244160000|2022-05-11 04:42:40|741.61|738.81|741.49|738.69|741.61|738.81|741.49|738.69|0
1652244170000|2022-05-11 04:42:50|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652244180000|2022-05-11 04:43:00|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1652244190000|2022-05-11 04:43:10|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652244200000|2022-05-11 04:43:20|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1652244210000|2022-05-11 04:43:30|741.49|738.69|741.36|738.56|741.49|738.69|741.36|738.56|0
1652244220000|2022-05-11 04:43:40|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1652244230000|2022-05-11 04:43:50|741.11|738.31|741.36|738.56|741.36|738.56|741.11|738.31|0
1652244240000|2022-05-11 04:44:00|741.49|738.69|741.11|738.31|741.49|738.69|741.11|738.31|0
1652244250000|2022-05-11 04:44:10|740.86|738.06|740.86|738.06|741.11|738.31|740.86|738.06|0
1652244260000|2022-05-11 04:44:20|740.99|738.19|741.24|738.44|741.24|738.44|740.99|738.19|0
1652244280000|2022-05-11 04:44:40|741.36|738.56|741.49|738.69|741.49|738.69|741.36|738.56|0
1652244290000|2022-05-11 04:44:50|741.61|738.81|741.49|738.69|741.61|738.81|741.49|738.69|0
1652244300000|2022-05-11 04:45:00|741.36|738.56|741.61|738.81|741.74|738.94|741.36|738.56|0
1652244310000|2022-05-11 04:45:10|741.49|738.69|741.36|738.56|741.49|738.69|741.36|738.56|0
1652244330000|2022-05-11 04:45:30|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1652244340000|2022-05-11 04:45:40|741.36|738.56|741.24|738.44|741.36|738.56|741.24|738.44|0
1652244350000|2022-05-11 04:45:50|741.11|738.31|740.99|738.19|741.11|738.31|740.99|738.19|0
1652244360000|2022-05-11 04:46:00|741.11|738.31|741.11|738.31|741.11|738.31|741.11|738.31|0
1652244370000|2022-05-11 04:46:10|740.99|738.19|740.86|738.06|741.11|738.31|740.86|738.06|0
1652244380000|2022-05-11 04:46:20|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1652244390000|2022-05-11 04:46:30|741.11|738.31|741.11|738.31|741.36|738.56|741.11|738.31|0
1652244400000|2022-05-11 04:46:40|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652244430000|2022-05-11 04:47:10|741.49|738.69|741.61|738.81|741.61|738.81|741.49|738.69|0
1652244450000|2022-05-11 04:47:30|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652244460000|2022-05-11 04:47:40|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1652244480000|2022-05-11 04:48:00|741.49|738.69|741.36|738.56|741.49|738.69|741.36|738.56|0
1652244500000|2022-05-11 04:48:20|741.49|738.69|741.49|738.69|741.49|738.69|741.36|738.56|0
1652244520000|2022-05-11 04:48:40|741.36|738.56|741.49|738.69|741.49|738.69|741.36|738.56|0
1652244530000|2022-05-11 04:48:50|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1652244540000|2022-05-11 04:49:00|741.24|738.44|741.11|738.31|741.24|738.44|741.11|738.31|0
1652244550000|2022-05-11 04:49:10|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652244600000|2022-05-11 04:50:00|741.24|738.44|741.36|738.56|741.36|738.56|741.24|738.44|0
1652244620000|2022-05-11 04:50:20|741.11|738.31|741.24|738.44|741.24|738.44|741.11|738.31|0
1652244630000|2022-05-11 04:50:30|741.36|738.56|741.24|738.44|741.36|738.56|741.24|738.44|0
1652244640000|2022-05-11 04:50:40|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652244650000|2022-05-11 04:50:50|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1652244660000|2022-05-11 04:51:00|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652244670000|2022-05-11 04:51:10|741.24|738.44|741.36|738.56|741.36|738.56|741.11|738.31|0
1652244680000|2022-05-11 04:51:20|740.86|738.06|741.11|738.31|741.11|738.31|740.86|738.06|0
1652244690000|2022-05-11 04:51:30|740.86|738.06|740.86|738.06|740.86|738.06|740.86|738.06|0
1652244710000|2022-05-11 04:51:50|740.62|737.82|740.5|737.7|740.74|737.94|740.5|737.7|0
1652244720000|2022-05-11 04:52:00|740.62|737.82|740.37|737.57|740.62|737.82|740.37|737.57|0
1652244730000|2022-05-11 04:52:10|740.5|737.7|740.37|737.57|740.5|737.7|740.37|737.57|0
1652244740000|2022-05-11 04:52:20|740.12|737.32|739.87|737.07|740.12|737.32|739.87|737.07|0
1652244750000|2022-05-11 04:52:30|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1652244760000|2022-05-11 04:52:40|739.75|736.95|739.87|737.07|739.87|737.07|739.75|736.95|0
1652244770000|2022-05-11 04:52:50|740|737.2|739.87|737.07|740|737.2|739.87|737.07|0
1652244780000|2022-05-11 04:53:00|740|737.2|740.12|737.32|740.12|737.32|740|737.2|0
1652244800000|2022-05-11 04:53:20|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652244820000|2022-05-11 04:53:40|740|737.2|740|737.2|740|737.2|740|737.2|0
1652244830000|2022-05-11 04:53:50|739.87|737.07|739.62|736.82|739.87|737.07|739.62|736.82|0
1652244840000|2022-05-11 04:54:00|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652244860000|2022-05-11 04:54:20|740.12|737.32|740|737.2|740.12|737.32|740|737.2|0
1652244870000|2022-05-11 04:54:30|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652244880000|2022-05-11 04:54:40|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1652244890000|2022-05-11 04:54:50|739.87|737.07|740|737.2|740|737.2|739.87|737.07|0
1652244900000|2022-05-11 04:55:00|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652244910000|2022-05-11 04:55:10|739.13|736.33|740.62|737.82|740.62|737.82|739.13|736.33|0
1652244920000|2022-05-11 04:55:20|739.87|737.07|739.87|737.07|740|737.2|739.87|737.07|0
1652244930000|2022-05-11 04:55:30|739.62|736.82|739.87|737.07|739.87|737.07|739.62|736.82|0
1652244940000|2022-05-11 04:55:40|740|737.2|740.12|737.32|740.12|737.32|739.87|737.07|0
1652244970000|2022-05-11 04:56:10|739.87|737.07|739.87|737.07|740|737.2|739.87|737.07|0
1652244980000|2022-05-11 04:56:20|739.62|736.82|739.62|736.82|739.75|736.95|739.62|736.82|0
1652244990000|2022-05-11 04:56:30|739.5|736.7|739.62|736.82|739.62|736.82|739.5|736.7|0
1652245000000|2022-05-11 04:56:40|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652245010000|2022-05-11 04:56:50|739.13|736.33|739.13|736.33|739.13|736.33|739.01|736.21|0
1652245030000|2022-05-11 04:57:10|739.01|736.21|738.88|736.08|739.01|736.21|738.88|736.08|0
1652245040000|2022-05-11 04:57:20|739.01|736.21|739.13|736.33|739.13|736.33|739.01|736.21|0
1652245050000|2022-05-11 04:57:30|738.88|736.08|739.13|736.33|739.13|736.33|738.88|736.08|0
1652245070000|2022-05-11 04:57:50|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1652245100000|2022-05-11 04:58:20|739.26|736.46|739.37|736.57|739.37|736.57|739.26|736.46|0
1652245120000|2022-05-11 04:58:40|739.13|736.33|738.88|736.08|739.13|736.33|738.88|736.08|0
1652245130000|2022-05-11 04:58:50|738.63|735.83|738.88|736.08|738.88|736.08|738.63|735.83|0
1652245140000|2022-05-11 04:59:00|738.63|735.83|738.63|735.83|738.63|735.83|738.63|735.83|0
1652245150000|2022-05-11 04:59:10|738.88|736.08|738.88|736.08|738.88|736.08|738.88|736.08|0
1652245160000|2022-05-11 04:59:20|738.63|735.83|738.88|736.08|738.88|736.08|738.63|735.83|0
1652245170000|2022-05-11 04:59:30|738.63|735.83|738.88|736.08|738.88|736.08|738.63|735.83|0
1652245180000|2022-05-11 04:59:40|738.76|735.96|738.76|735.96|738.88|736.08|738.76|735.96|0
1652245200000|2022-05-11 05:00:00|738.63|735.83|738.88|736.08|738.88|736.08|738.63|735.83|0
1652245210000|2022-05-11 05:00:10|738.76|735.96|738.63|735.83|738.88|736.08|738.63|735.83|0
1652245230000|2022-05-11 05:00:30|738.38|735.58|738.13|735.33|738.38|735.58|738.13|735.33|0
1652245240000|2022-05-11 05:00:40|738.26|735.46|738.63|735.83|738.63|735.83|738.13|735.33|0
1652245250000|2022-05-11 05:00:50|738.51|735.71|738.63|735.83|738.63|735.83|738.51|735.71|0
1652245270000|2022-05-11 05:01:10|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652245280000|2022-05-11 05:01:20|738.88|736.08|738.88|736.08|739.01|736.21|738.88|736.08|0
1652245290000|2022-05-11 05:01:30|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652245300000|2022-05-11 05:01:40|739.37|736.57|739.13|736.33|739.37|736.57|739.13|736.33|0
1652245310000|2022-05-11 05:01:50|738.88|736.08|738.88|736.08|738.88|736.08|738.88|736.08|0
1652245320000|2022-05-11 05:02:00|739.01|736.21|739.13|736.33|739.13|736.33|739.01|736.21|0
1652245330000|2022-05-11 05:02:10|739.01|736.21|739.13|736.33|739.13|736.33|739.01|736.21|0
1652245340000|2022-05-11 05:02:20|738.88|736.08|739.13|736.33|739.13|736.33|738.88|736.08|0
1652245350000|2022-05-11 05:02:30|738.88|736.08|739.13|736.33|739.13|736.33|738.88|736.08|0
1652245360000|2022-05-11 05:02:40|739.25|736.45|739.37|736.57|739.37|736.57|739.25|736.45|0
1652245370000|2022-05-11 05:02:50|739.13|736.33|738.88|736.08|739.13|736.33|738.88|736.08|0
1652245380000|2022-05-11 05:03:00|738.76|735.96|738.76|735.96|738.76|735.96|738.76|735.96|0
1652245390000|2022-05-11 05:03:10|738.63|735.83|738.76|735.96|738.88|736.08|738.63|735.83|0
1652245400000|2022-05-11 05:03:20|738.88|736.08|738.63|735.83|738.88|736.08|738.63|735.83|0
1652245410000|2022-05-11 05:03:30|738.38|735.58|738.38|735.58|738.38|735.58|738.38|735.58|0
1652245420000|2022-05-11 05:03:40|738.63|735.83|738.51|735.71|738.63|735.83|738.38|735.58|0
1652245430000|2022-05-11 05:03:50|738.63|735.83|738.38|735.58|738.63|735.83|738.38|735.58|0
1652245440000|2022-05-11 05:04:00|738.26|735.46|738.38|735.58|738.38|735.58|738.26|735.46|0
1652245450000|2022-05-11 05:04:10|738.63|735.83|738.63|735.83|738.63|735.83|738.63|735.83|0
1652245460000|2022-05-11 05:04:20|738.51|735.71|738.51|735.71|738.51|735.71|738.51|735.71|0
1652245470000|2022-05-11 05:04:30|738.38|735.58|738.63|735.83|738.63|735.83|738.13|735.33|0
1652245480000|2022-05-11 05:04:40|739.37|736.57|739.25|736.45|739.37|736.57|739.25|736.45|0
1652245490000|2022-05-11 05:04:50|739.37|736.57|739.13|736.33|739.37|736.57|739.13|736.33|0
1652245500000|2022-05-11 05:05:00|739.25|736.45|739.25|736.45|739.37|736.57|739.25|736.45|0
1652245510000|2022-05-11 05:05:10|739.37|736.57|739.01|736.21|739.37|736.57|739.01|736.21|0
1652245520000|2022-05-11 05:05:20|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652245540000|2022-05-11 05:05:40|738.63|735.83|738.63|735.83|738.63|735.83|738.63|735.83|0
1652245550000|2022-05-11 05:05:50|738.38|735.58|738.38|735.58|738.38|735.58|738.38|735.58|0
1652245560000|2022-05-11 05:06:00|738.51|735.71|738.38|735.58|738.51|735.71|738.38|735.58|0
1652245570000|2022-05-11 05:06:10|738.13|735.33|738.13|735.33|738.13|735.33|738.13|735.33|0
1652245580000|2022-05-11 05:06:20|738.26|735.46|738.13|735.33|738.26|735.46|738.13|735.33|0
1652245590000|2022-05-11 05:06:30|738.01|735.21|737.88|735.08|738.01|735.21|737.88|735.08|0
1652245600000|2022-05-11 05:06:40|738.01|735.21|737.88|735.08|738.01|735.21|737.88|735.08|0
1652245610000|2022-05-11 05:06:50|738.13|735.33|738.13|735.33|738.13|735.33|738.13|735.33|0
1652245620000|2022-05-11 05:07:00|737.88|735.08|738.13|735.33|738.13|735.33|737.88|735.08|0
1652245640000|2022-05-11 05:07:20|737.88|735.08|738.13|735.33|738.13|735.33|737.88|735.08|0
1652245650000|2022-05-11 05:07:30|738.26|735.46|738.38|735.58|738.38|735.58|738.26|735.46|0
1652245660000|2022-05-11 05:07:40|738.26|735.46|738.13|735.33|738.26|735.46|738.13|735.33|0
1652245670000|2022-05-11 05:07:50|738.26|735.46|738.13|735.33|738.26|735.46|738.13|735.33|0
1652245680000|2022-05-11 05:08:00|738.26|735.46|738.38|735.58|738.38|735.58|738.13|735.33|0
1652245690000|2022-05-11 05:08:10|738.63|735.83|738.88|736.08|738.88|736.08|738.51|735.71|0
1652245700000|2022-05-11 05:08:20|738.76|735.96|738.63|735.83|738.76|735.96|738.63|735.83|0
1652245710000|2022-05-11 05:08:30|738.38|735.58|738.51|735.71|738.51|735.71|738.38|735.58|0
1652245720000|2022-05-11 05:08:40|738.38|735.58|738.38|735.58|738.38|735.58|738.38|735.58|0
1652245730000|2022-05-11 05:08:50|738.63|735.83|738.88|736.08|738.88|736.08|738.63|735.83|0
1652245740000|2022-05-11 05:09:00|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652245750000|2022-05-11 05:09:10|739.37|736.57|739.13|736.33|739.37|736.57|739.13|736.33|0
1652245770000|2022-05-11 05:09:30|739.37|736.57|739.62|736.82|739.62|736.82|739.37|736.57|0
1652245790000|2022-05-11 05:09:50|739.87|737.07|739.62|736.82|739.87|737.07|739.62|736.82|0
1652245800000|2022-05-11 05:10:00|739.37|736.57|739.62|736.82|739.62|736.82|739.37|736.57|0
1652245810000|2022-05-11 05:10:10|739.5|736.7|739.62|736.82|739.62|736.82|739.5|736.7|0
1652245820000|2022-05-11 05:10:20|739.75|736.95|739.75|736.95|739.75|736.95|739.75|736.95|0
1652245830000|2022-05-11 05:10:30|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652245840000|2022-05-11 05:10:40|740|737.2|740.12|737.32|740.12|737.32|740|737.2|0
1652245850000|2022-05-11 05:10:50|740.37|737.57|740.86|738.06|741.11|738.31|740.37|737.57|0
1652245860000|2022-05-11 05:11:00|740.61|737.81|740.61|737.81|740.61|737.81|740.61|737.81|0
1652245870000|2022-05-11 05:11:10|740.74|737.94|740.37|737.57|740.74|737.94|740.37|737.57|0
1652245880000|2022-05-11 05:11:20|740.12|737.32|740.12|737.32|740.25|737.45|740.12|737.32|0
1652245890000|2022-05-11 05:11:30|740|737.2|739.87|737.07|740|737.2|739.87|737.07|0
1652245900000|2022-05-11 05:11:40|740|737.2|739.87|737.07|740|737.2|739.87|737.07|0
1652245910000|2022-05-11 05:11:50|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1652245920000|2022-05-11 05:12:00|739.5|736.7|739.5|736.7|739.5|736.7|739.5|736.7|0
1652245930000|2022-05-11 05:12:10|739.62|736.82|739.62|736.82|739.62|736.82|739.37|736.57|0
1652245940000|2022-05-11 05:12:20|739.5|736.7|739.62|736.82|739.62|736.82|739.37|736.57|0
1652245950000|2022-05-11 05:12:30|739.75|736.95|739.5|736.7|739.75|736.95|739.5|736.7|0
1652245960000|2022-05-11 05:12:40|739.62|736.82|739.62|736.82|739.62|736.82|739.5|736.7|0
1652245970000|2022-05-11 05:12:50|739.37|736.57|739.25|736.45|739.37|736.57|739.13|736.33|0
1652245980000|2022-05-11 05:13:00|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652245990000|2022-05-11 05:13:10|739.01|736.21|739.13|736.33|739.13|736.33|739.01|736.21|0
1652246010000|2022-05-11 05:13:30|739.37|736.57|739.5|736.7|739.62|736.82|739.37|736.57|0
1652246020000|2022-05-11 05:13:40|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1652246030000|2022-05-11 05:13:50|739.87|737.07|739.75|736.95|739.87|737.07|739.75|736.95|0
1652246040000|2022-05-11 05:14:00|739.87|737.07|740.12|737.32|740.12|737.32|739.87|737.07|0
1652246050000|2022-05-11 05:14:10|739.87|737.07|740.12|737.32|740.12|737.32|739.87|737.07|0
1652246060000|2022-05-11 05:14:20|740|737.2|739.87|737.07|740|737.2|739.87|737.07|0
1652246070000|2022-05-11 05:14:30|740.12|737.32|740.12|737.32|740.12|737.32|740|737.2|0
1652246080000|2022-05-11 05:14:40|740|737.2|739.13|736.33|740|737.2|739.13|736.33|0
1652246090000|2022-05-11 05:14:50|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1652246100000|2022-05-11 05:15:00|739.25|736.45|739.25|736.45|739.25|736.45|739.25|736.45|0
1652246110000|2022-05-11 05:15:10|738.63|735.83|738.88|736.08|739.13|736.33|738.63|735.83|0
1652246120000|2022-05-11 05:15:20|739.25|736.45|739.37|736.57|739.37|736.57|739.13|736.33|0
1652246130000|2022-05-11 05:15:30|739.5|736.7|739.13|736.33|739.5|736.7|739.13|736.33|0
1652246140000|2022-05-11 05:15:40|739.01|736.21|738.38|735.58|739.01|736.21|738.38|735.58|0
1652246150000|2022-05-11 05:15:50|738.26|735.46|738.51|735.71|738.51|735.71|738.26|735.46|0
1652246160000|2022-05-11 05:16:00|738.38|735.58|738.13|735.33|738.38|735.58|738.13|735.33|0
1652246170000|2022-05-11 05:16:10|737.88|735.08|737.76|734.96|737.88|735.08|737.39|734.59|0
1652246180000|2022-05-11 05:16:20|737.88|735.08|737.88|735.08|737.88|735.08|737.64|734.84|0
1652246190000|2022-05-11 05:16:30|737.76|734.96|738.01|735.21|738.01|735.21|737.76|734.96|0
1652246200000|2022-05-11 05:16:40|737.88|735.08|738.63|735.83|738.63|735.83|737.88|735.08|0
1652246210000|2022-05-11 05:16:50|738.76|735.96|738.63|735.83|738.76|735.96|738.51|735.71|0
1652246220000|2022-05-11 05:17:00|738.88|736.08|738.63|735.83|738.88|736.08|738.63|735.83|0
1652246230000|2022-05-11 05:17:10|738.51|735.71|738.51|735.71|738.51|735.71|738.51|735.71|0
1652246240000|2022-05-11 05:17:20|738.63|735.83|738.88|736.08|739.01|736.21|738.63|735.83|0
1652246250000|2022-05-11 05:17:30|738.76|735.96|738.88|736.08|738.88|736.08|738.63|735.83|0
1652246260000|2022-05-11 05:17:40|738.76|735.96|738.88|736.08|739.01|736.21|738.76|735.96|0
1652246270000|2022-05-11 05:17:50|739.12|736.32|738.88|736.08|739.12|736.32|738.88|736.08|0
1652246280000|2022-05-11 05:18:00|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1652246290000|2022-05-11 05:18:10|739.12|736.32|739.37|736.57|739.37|736.57|739.12|736.32|0
1652246300000|2022-05-11 05:18:20|739.12|736.32|739.5|736.7|739.62|736.82|739.12|736.32|0
1652246310000|2022-05-11 05:18:30|739.62|736.82|739.62|736.82|739.62|736.82|739.5|736.7|0
1652246320000|2022-05-11 05:18:40|739.5|736.7|739.87|737.07|739.87|737.07|739.5|736.7|0
1652246330000|2022-05-11 05:18:50|740|737.2|740|737.2|740|737.2|740|737.2|0
1652246340000|2022-05-11 05:19:00|740.12|737.32|739.75|736.95|740.12|737.32|739.75|736.95|0
1652246350000|2022-05-11 05:19:10|739.62|736.82|740.12|737.32|740.12|737.32|739.62|736.82|0
1652246360000|2022-05-11 05:19:20|740|737.2|740.12|737.32|740.12|737.32|740|737.2|0
1652246370000|2022-05-11 05:19:30|740.61|737.81|740.86|738.06|740.86|738.06|740.61|737.81|0
1652246380000|2022-05-11 05:19:40|740.74|737.94|740.99|738.19|740.99|738.19|740.74|737.94|0
1652246390000|2022-05-11 05:19:50|741.36|738.56|741.74|738.94|741.74|738.94|741.24|738.44|0
1652246400000|2022-05-11 05:20:00|741.61|738.81|741.86|739.06|741.86|739.06|741.36|738.56|0
1652246410000|2022-05-11 05:20:10|741.99|739.19|741.61|738.81|742.1|739.3|741.61|738.81|0
1652246420000|2022-05-11 05:20:20|741.36|738.56|741.36|738.56|741.61|738.81|741.36|738.56|0
1652246430000|2022-05-11 05:20:30|741.24|738.44|741.11|738.31|741.24|738.44|741.11|738.31|0
1652246440000|2022-05-11 05:20:40|740.74|737.94|740.74|737.94|740.74|737.94|740.74|737.94|0
1652246450000|2022-05-11 05:20:50|740.86|738.06|740.5|737.7|740.86|738.06|740.5|737.7|0
1652246460000|2022-05-11 05:21:00|740.86|738.06|741.36|738.56|741.36|738.56|740.86|738.06|0
1652246470000|2022-05-11 05:21:10|741.24|738.44|741.11|738.31|741.24|738.44|741.11|738.31|0
1652246480000|2022-05-11 05:21:20|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1652246490000|2022-05-11 05:21:30|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1652246500000|2022-05-11 05:21:40|741.74|738.94|741.86|739.06|741.86|739.06|741.61|738.81|0
1652246510000|2022-05-11 05:21:50|742.1|739.3|741.99|739.19|742.1|739.3|741.86|739.06|0
1652246520000|2022-05-11 05:22:00|742.1|739.3|741.61|738.81|742.1|739.3|741.61|738.81|0
1652246530000|2022-05-11 05:22:10|741.86|739.06|741.61|738.81|741.86|739.06|741.61|738.81|0
1652246550000|2022-05-11 05:22:30|741.86|739.06|741.86|739.06|741.86|739.06|741.86|739.06|0
1652246560000|2022-05-11 05:22:40|742.1|739.3|741.74|738.94|742.35|739.55|741.74|738.94|0
1652246570000|2022-05-11 05:22:50|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1652246580000|2022-05-11 05:23:00|741.36|738.56|741.36|738.56|741.36|738.56|741.24|738.44|0
1652246590000|2022-05-11 05:23:10|741.11|738.31|740.61|737.81|741.11|738.31|740.61|737.81|0
1652246600000|2022-05-11 05:23:20|740.74|737.94|740.86|738.06|740.86|738.06|740.74|737.94|0
1652246610000|2022-05-11 05:23:30|740.61|737.81|740.61|737.81|740.61|737.81|740.61|737.81|0
1652246620000|2022-05-11 05:23:40|740.37|737.57|740.37|737.57|740.5|737.7|740.37|737.57|0
1652246630000|2022-05-11 05:23:50|740.61|737.81|740.86|738.06|740.86|738.06|740.61|737.81|0
1652246640000|2022-05-11 05:24:00|741.11|738.31|741.24|738.44|741.24|738.44|741.11|738.31|0
1652246650000|2022-05-11 05:24:10|741.11|738.31|741.36|738.56|741.36|738.56|741.11|738.31|0
1652246660000|2022-05-11 05:24:20|741.11|738.31|741.11|738.31|741.24|738.44|741.11|738.31|0
1652246670000|2022-05-11 05:24:30|741.24|738.44|741.86|739.06|741.86|739.06|741.24|738.44|0
1652246680000|2022-05-11 05:24:40|742.23|739.43|741.49|738.69|742.23|739.43|741.49|738.69|0
1652246690000|2022-05-11 05:24:50|741.61|738.81|741.61|738.81|741.61|738.81|741.36|738.56|0
1652246700000|2022-05-11 05:25:00|741.36|738.56|741.24|738.44|741.36|738.56|741.11|738.31|0
1652246710000|2022-05-11 05:25:10|740.37|737.57|740.74|737.94|740.74|737.94|740.37|737.57|0
1652246720000|2022-05-11 05:25:20|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1652246730000|2022-05-11 05:25:30|739.62|736.82|739.87|737.07|739.87|737.07|739.62|736.82|0
1652246740000|2022-05-11 05:25:40|739.75|736.95|739.5|736.7|739.75|736.95|739.5|736.7|0
1652246750000|2022-05-11 05:25:50|739.37|736.57|738.88|736.08|739.37|736.57|738.88|736.08|0
1652246760000|2022-05-11 05:26:00|738.63|735.83|738.88|736.08|738.88|736.08|738.63|735.83|0
1652246770000|2022-05-11 05:26:10|739.12|736.32|739.12|736.32|739.25|736.45|739.12|736.32|0
1652246780000|2022-05-11 05:26:20|739.25|736.45|738.63|735.83|739.25|736.45|738.63|735.83|0
1652246790000|2022-05-11 05:26:30|738.38|735.58|738.51|735.71|738.51|735.71|738.38|735.58|0
1652246800000|2022-05-11 05:26:40|738.38|735.58|738.88|736.08|738.88|736.08|738.38|735.58|0
1652246810000|2022-05-11 05:26:50|738.63|735.83|738.88|736.08|738.88|736.08|738.63|735.83|0
1652246820000|2022-05-11 05:27:00|739.01|736.21|738.88|736.08|739.01|736.21|738.88|736.08|0
1652246830000|2022-05-11 05:27:10|739.01|736.21|739.12|736.32|739.12|736.32|739.01|736.21|0
1652246840000|2022-05-11 05:27:20|739.37|736.57|739.5|736.7|739.62|736.82|739.37|736.57|0
1652246850000|2022-05-11 05:27:30|739.37|736.57|738.88|736.08|739.37|736.57|738.88|736.08|0
1652246860000|2022-05-11 05:27:40|739.12|736.32|739.37|736.57|739.37|736.57|739.12|736.32|0
1652246870000|2022-05-11 05:27:50|739.5|736.7|739.37|736.57|739.5|736.7|739.37|736.57|0
1652246880000|2022-05-11 05:28:00|739.25|736.45|739.25|736.45|739.25|736.45|739.25|736.45|0
1652246890000|2022-05-11 05:28:10|739.37|736.57|739.5|736.7|739.5|736.7|739.37|736.57|0
1652246900000|2022-05-11 05:28:20|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1652246910000|2022-05-11 05:28:30|739.62|736.82|739.25|736.45|739.62|736.82|739.25|736.45|0
1652246920000|2022-05-11 05:28:40|738.88|736.08|738.88|736.08|738.88|736.08|738.88|736.08|0
1652246930000|2022-05-11 05:28:50|738.76|735.96|738.63|735.83|738.76|735.96|738.63|735.83|0
1652246940000|2022-05-11 05:29:00|738.38|735.58|738.88|736.08|738.88|736.08|738.38|735.58|0
1652246950000|2022-05-11 05:29:10|738.63|735.83|738.38|735.58|738.63|735.83|738.38|735.58|0
1652246960000|2022-05-11 05:29:20|738.51|735.71|738.38|735.58|738.51|735.71|738.38|735.58|0
1652246970000|2022-05-11 05:29:30|738.26|735.46|737.88|735.08|738.26|735.46|737.88|735.08|0
1652246980000|2022-05-11 05:29:40|738.13|735.33|737.88|735.08|738.13|735.33|737.88|735.08|0
1652246990000|2022-05-11 05:29:50|737.76|734.96|737.39|734.59|737.76|734.96|737.39|734.59|0
1652247000000|2022-05-11 05:30:00|737.63|734.83|737.39|734.59|737.63|734.83|737.39|734.59|0
1652247010000|2022-05-11 05:30:10|737.63|734.83|737.39|734.59|737.63|734.83|737.39|734.59|0
1652247020000|2022-05-11 05:30:20|737.63|734.83|737.39|734.59|737.63|734.83|737.39|734.59|0
1652247030000|2022-05-11 05:30:30|737.63|734.83|738.01|735.21|738.01|735.21|737.63|734.83|0
1652247040000|2022-05-11 05:30:40|737.88|735.08|738.01|735.21|738.13|735.33|737.88|735.08|0
1652247050000|2022-05-11 05:30:50|738.13|735.33|738.13|735.33|738.13|735.33|738.13|735.33|0
1652247060000|2022-05-11 05:31:00|738.26|735.46|738.26|735.46|738.26|735.46|738.01|735.21|0
1652247070000|2022-05-11 05:31:10|738.01|735.21|738.01|735.21|738.13|735.33|738.01|735.21|0
1652247080000|2022-05-11 05:31:20|738.13|735.33|738.13|735.33|738.26|735.46|738.13|735.33|0
1652247090000|2022-05-11 05:31:30|738.38|735.58|738.88|736.08|738.88|736.08|738.38|735.58|0
1652247110000|2022-05-11 05:31:50|738.76|735.96|738.76|735.96|738.76|735.96|738.76|735.96|0
1652247120000|2022-05-11 05:32:00|738.51|735.71|738.51|735.71|738.51|735.71|738.26|735.46|0
1652247130000|2022-05-11 05:32:10|739.01|736.21|739.01|736.21|739.01|736.21|738.88|736.08|0
1652247140000|2022-05-11 05:32:20|738.76|735.96|738.13|735.33|738.76|735.96|738.13|735.33|0
1652247150000|2022-05-11 05:32:30|738.26|735.46|738.38|735.58|738.51|735.71|738.26|735.46|0
1652247160000|2022-05-11 05:32:40|737.88|735.08|738.01|735.21|738.01|735.21|737.88|735.08|0
1652247170000|2022-05-11 05:32:50|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1652247180000|2022-05-11 05:33:00|738.13|735.33|737.88|735.08|738.13|735.33|737.88|735.08|0
1652247190000|2022-05-11 05:33:10|737.76|734.96|737.76|734.96|737.76|734.96|737.76|734.96|0
1652247200000|2022-05-11 05:33:20|737.52|734.72|737.39|734.59|737.52|734.72|737.39|734.59|0
1652247210000|2022-05-11 05:33:30|737.63|734.83|738.13|735.33|738.13|735.33|737.63|734.83|0
1652247220000|2022-05-11 05:33:40|737.88|735.08|738.26|735.46|738.38|735.58|737.88|735.08|0
1652247230000|2022-05-11 05:33:50|738.51|735.71|738.51|735.71|738.51|735.71|738.51|735.71|0
1652247240000|2022-05-11 05:34:00|738.38|735.58|738.26|735.46|738.38|735.58|738.26|735.46|0
1652247250000|2022-05-11 05:34:10|738.13|735.33|738.13|735.33|738.13|735.33|738.01|735.21|0
1652247260000|2022-05-11 05:34:20|738.26|735.46|738.51|735.71|738.51|735.71|738.26|735.46|0
1652247270000|2022-05-11 05:34:30|738.63|735.83|738.88|736.08|738.88|736.08|738.38|735.58|0
1652247280000|2022-05-11 05:34:40|738.76|735.96|738.63|735.83|738.88|736.08|738.63|735.83|0
1652247290000|2022-05-11 05:34:50|738.51|735.71|738.26|735.46|738.51|735.71|738.26|735.46|0
1652247300000|2022-05-11 05:35:00|738.13|735.33|738.13|735.33|738.13|735.33|738.13|735.33|0
1652247310000|2022-05-11 05:35:10|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1652247320000|2022-05-11 05:35:20|738.01|735.21|738.01|735.21|738.01|735.21|738.01|735.21|0
1652247330000|2022-05-11 05:35:30|737.88|735.08|738.01|735.21|738.01|735.21|737.88|735.08|0
1652247340000|2022-05-11 05:35:40|737.88|735.08|738.13|735.33|738.13|735.33|737.88|735.08|0
1652247360000|2022-05-11 05:36:00|738.38|735.58|738.51|735.71|738.51|735.71|738.38|735.58|0
1652247370000|2022-05-11 05:36:10|738.38|735.58|738.63|735.83|738.63|735.83|738.38|735.58|0
1652247380000|2022-05-11 05:36:20|738.51|735.71|738.51|735.71|738.51|735.71|738.38|735.58|0
1652247390000|2022-05-11 05:36:30|738.38|735.58|738.38|735.58|738.51|735.71|738.38|735.58|0
1652247400000|2022-05-11 05:36:40|738.26|735.46|738.13|735.33|738.26|735.46|738.13|735.33|0
1652247410000|2022-05-11 05:36:50|738.26|735.46|738.01|735.21|738.26|735.46|738.01|735.21|0
1652247420000|2022-05-11 05:37:00|738.13|735.33|738.38|735.58|738.51|735.71|738.13|735.33|0
1652247430000|2022-05-11 05:37:10|738.63|735.83|739.37|736.57|739.37|736.57|738.63|735.83|0
1652247440000|2022-05-11 05:37:20|739.5|736.7|740|737.2|740|737.2|739.5|736.7|0
1652247450000|2022-05-11 05:37:30|739.87|737.07|740.12|737.32|740.12|737.32|739.75|736.95|0
1652247460000|2022-05-11 05:37:40|739.87|737.07|739.75|736.95|740|737.2|739.75|736.95|0
1652247470000|2022-05-11 05:37:50|739.62|736.82|739.75|736.95|739.87|737.07|739.62|736.82|0
1652247480000|2022-05-11 05:38:00|739.62|736.82|739.62|736.82|739.87|737.07|739.62|736.82|0
1652247490000|2022-05-11 05:38:10|739.75|736.95|739.75|736.95|739.75|736.95|739.62|736.82|0
1652247500000|2022-05-11 05:38:20|739.87|737.07|739.87|737.07|739.87|737.07|739.75|736.95|0
1652247510000|2022-05-11 05:38:30|739.5|736.7|739.37|736.57|739.5|736.7|739.12|736.32|0
1652247520000|2022-05-11 05:38:40|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1652247530000|2022-05-11 05:38:50|739.5|736.7|739.5|736.7|739.62|736.82|739.5|736.7|0
1652247540000|2022-05-11 05:39:00|739.25|736.45|739.12|736.32|739.25|736.45|739.12|736.32|0
1652247550000|2022-05-11 05:39:10|739|736.2|739.37|736.57|739.37|736.57|739|736.2|0
1652247560000|2022-05-11 05:39:20|739.25|736.45|738.88|736.08|739.25|736.45|738.88|736.08|0
1652247570000|2022-05-11 05:39:30|739.12|736.32|739.37|736.57|739.5|736.7|739.12|736.32|0
1652247580000|2022-05-11 05:39:40|739.5|736.7|739.37|736.57|739.62|736.82|739.37|736.57|0
1652247600000|2022-05-11 05:40:00|739.25|736.45|739|736.2|739.25|736.45|739|736.2|0
1652247610000|2022-05-11 05:40:10|739.12|736.32|739.37|736.57|739.37|736.57|739.12|736.32|0
1652247620000|2022-05-11 05:40:20|739.62|736.82|739.62|736.82|739.62|736.82|739.5|736.7|0
1652247630000|2022-05-11 05:40:30|739.5|736.7|739.5|736.7|739.75|736.95|739.5|736.7|0
1652247640000|2022-05-11 05:40:40|739.37|736.57|739.25|736.45|739.37|736.57|739.12|736.32|0
1652247650000|2022-05-11 05:40:50|739.37|736.57|739.12|736.32|739.37|736.57|739.12|736.32|0
1652247670000|2022-05-11 05:41:10|739.37|736.57|739.12|736.32|739.5|736.7|739.12|736.32|0
1652247680000|2022-05-11 05:41:20|738.76|735.96|738.88|736.08|738.88|736.08|738.76|735.96|0
1652247690000|2022-05-11 05:41:30|739.12|736.32|739.12|736.32|739.25|736.45|739.12|736.32|0
1652247700000|2022-05-11 05:41:40|739.25|736.45|739.5|736.7|739.5|736.7|739.25|736.45|0
1652247710000|2022-05-11 05:41:50|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1652247720000|2022-05-11 05:42:00|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1652247770000|2022-05-11 05:42:50|739.37|736.57|739.12|736.32|739.62|736.82|739.12|736.32|0
1652247780000|2022-05-11 05:43:00|739.37|736.57|739.62|736.82|739.62|736.82|739.37|736.57|0
1652247790000|2022-05-11 05:43:10|739.87|737.07|740|737.2|740.12|737.32|739.87|737.07|0
1652247800000|2022-05-11 05:43:20|740.12|737.32|739.75|736.95|740.12|737.32|739.75|736.95|0
1652247810000|2022-05-11 05:43:30|739.87|737.07|739.87|737.07|739.87|737.07|739.87|737.07|0
1652247830000|2022-05-11 05:43:50|740|737.2|740.12|737.32|740.12|737.32|739.87|737.07|0
1652247840000|2022-05-11 05:44:00|740.37|737.57|740.61|737.81|740.61|737.81|740.37|737.57|0
1652247850000|2022-05-11 05:44:10|740.86|738.06|740.74|737.94|740.86|738.06|740.74|737.94|0
1652247860000|2022-05-11 05:44:20|740.61|737.81|740.61|737.81|740.61|737.81|740.49|737.69|0
1652247870000|2022-05-11 05:44:30|740.86|738.06|740.86|738.06|740.86|738.06|740.86|738.06|0
1652247880000|2022-05-11 05:44:40|740.74|737.94|741.11|738.31|741.11|738.31|740.61|737.81|0
1652247890000|2022-05-11 05:44:50|740.99|738.19|740.61|737.81|741.11|738.31|740.61|737.81|0
1652247900000|2022-05-11 05:45:00|740.74|737.94|740.61|737.81|741.11|738.31|740.61|737.81|0
1652247910000|2022-05-11 05:45:10|740.49|737.69|740.86|738.06|740.86|738.06|740.49|737.69|0
1652247920000|2022-05-11 05:45:20|740.74|737.94|740.36|737.56|740.74|737.94|740.36|737.56|0
1652247930000|2022-05-11 05:45:30|740.49|737.69|740.74|737.94|740.74|737.94|740.49|737.69|0
1652247940000|2022-05-11 05:45:40|740.86|738.06|740.74|737.94|740.86|738.06|740.74|737.94|0
1652247950000|2022-05-11 05:45:50|740.61|737.81|740.86|738.06|740.86|738.06|740.61|737.81|0
1652247960000|2022-05-11 05:46:00|740.74|737.94|740.86|738.06|740.86|738.06|740.61|737.81|0
1652247970000|2022-05-11 05:46:10|740.74|737.94|740.36|737.56|740.74|737.94|740.36|737.56|0
1652247980000|2022-05-11 05:46:20|740.49|737.69|740.36|737.56|740.49|737.69|740.36|737.56|0
1652248000000|2022-05-11 05:46:40|740.12|737.32|739.25|736.45|740.12|737.32|739.25|736.45|0
1652248010000|2022-05-11 05:46:50|739.12|736.32|739.12|736.32|739.12|736.32|739|736.2|0
1652248020000|2022-05-11 05:47:00|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1652248030000|2022-05-11 05:47:10|739.5|736.7|739.37|736.57|739.5|736.7|739.37|736.57|0
1652248040000|2022-05-11 05:47:20|739.5|736.7|739.12|736.32|739.5|736.7|739.12|736.32|0
1652248050000|2022-05-11 05:47:30|738.88|736.08|739|736.2|739|736.2|738.88|736.08|0
1652248060000|2022-05-11 05:47:40|738.88|736.08|739.12|736.32|739.12|736.32|738.88|736.08|0
1652248070000|2022-05-11 05:47:50|739|736.2|739.12|736.32|739.12|736.32|739|736.2|0
1652248080000|2022-05-11 05:48:00|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1652248090000|2022-05-11 05:48:10|739.62|736.82|739.37|736.57|739.62|736.82|739.37|736.57|0
1652248100000|2022-05-11 05:48:20|739.25|736.45|738.76|735.96|739.25|736.45|738.76|735.96|0
1652248110000|2022-05-11 05:48:30|738.63|735.83|738.63|735.83|738.88|736.08|738.63|735.83|0
1652248120000|2022-05-11 05:48:40|738.51|735.71|738.63|735.83|738.63|735.83|738.51|735.71|0
1652248130000|2022-05-11 05:48:50|738.26|735.46|738.26|735.46|738.26|735.46|738.13|735.33|0
1652248140000|2022-05-11 05:49:00|738.13|735.33|738.13|735.33|738.13|735.33|738.13|735.33|0
1652248150000|2022-05-11 05:49:10|738.26|735.46|738.38|735.58|738.38|735.58|738.26|735.46|0
1652248160000|2022-05-11 05:49:20|738.51|735.71|738.51|735.71|738.51|735.71|738.38|735.58|0
1652248170000|2022-05-11 05:49:30|738.38|735.58|738.76|735.96|738.88|736.08|738.38|735.58|0
1652248180000|2022-05-11 05:49:40|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1652248190000|2022-05-11 05:49:50|738.26|735.46|738.63|735.83|738.63|735.83|738.26|735.46|0
1652248200000|2022-05-11 05:50:00|738.51|735.71|738.38|735.58|738.51|735.71|738.38|735.58|0
1652248210000|2022-05-11 05:50:10|738.63|735.83|738.63|735.83|738.63|735.83|738.63|735.83|0
1652248220000|2022-05-11 05:50:20|738.38|735.58|738.51|735.71|738.63|735.83|738.38|735.58|0
1652248230000|2022-05-11 05:50:30|738.63|735.83|738.01|735.21|738.63|735.83|738.01|735.21|0
1652248240000|2022-05-11 05:50:40|737.88|735.08|738.26|735.46|738.26|735.46|737.88|735.08|0
1652248250000|2022-05-11 05:50:50|738.13|735.33|738.13|735.33|738.13|735.33|738.13|735.33|0
1652248260000|2022-05-11 05:51:00|737.88|735.08|738.13|735.33|738.13|735.33|737.88|735.08|0
1652248270000|2022-05-11 05:51:10|737.88|735.08|738.13|735.33|738.13|735.33|737.88|735.08|0
1652248280000|2022-05-11 05:51:20|738.26|735.46|738.63|735.83|738.63|735.83|738.13|735.33|0
1652248290000|2022-05-11 05:51:30|738.51|735.71|738.63|735.83|738.63|735.83|738.51|735.71|0
1652248300000|2022-05-11 05:51:40|738.38|735.58|738.38|735.58|738.38|735.58|738.38|735.58|0
1652248310000|2022-05-11 05:51:50|738.26|735.46|738.38|735.58|738.38|735.58|738.26|735.46|0
1652248320000|2022-05-11 05:52:00|738.51|735.71|738.51|735.71|738.63|735.83|738.38|735.58|0
1652248330000|2022-05-11 05:52:10|738.63|735.83|738.51|735.71|738.63|735.83|738.51|735.71|0
1652248340000|2022-05-11 05:52:20|738.63|735.83|738.63|735.83|738.76|735.96|738.63|735.83|0
1652248350000|2022-05-11 05:52:30|738.88|736.08|738.88|736.08|738.88|736.08|738.88|736.08|0
1652248370000|2022-05-11 05:52:50|738.87|736.07|739.37|736.57|739.37|736.57|738.87|736.07|0
1652248380000|2022-05-11 05:53:00|739.62|736.82|740|737.2|740|737.2|739.62|736.82|0
1652248390000|2022-05-11 05:53:10|739.62|736.82|739.62|736.82|739.62|736.82|739.5|736.7|0
1652248400000|2022-05-11 05:53:20|739.37|736.57|739.62|736.82|739.62|736.82|739.37|736.57|0
1652248410000|2022-05-11 05:53:30|739.87|737.07|739.87|737.07|739.87|737.07|739.62|736.82|0
1652248430000|2022-05-11 05:53:50|740.12|737.32|740.36|737.56|740.36|737.56|740.12|737.32|0
1652248440000|2022-05-11 05:54:00|740.12|737.32|740.25|737.45|740.25|737.45|740|737.2|0
1652248450000|2022-05-11 05:54:10|740|737.2|740.74|737.94|740.74|737.94|740|737.2|0
1652248460000|2022-05-11 05:54:20|740.86|738.06|740.74|737.94|740.86|738.06|740.74|737.94|0
1652248470000|2022-05-11 05:54:30|740.86|738.06|740.86|738.06|741.11|738.31|740.86|738.06|0
1652248480000|2022-05-11 05:54:40|741.11|738.31|741.24|738.44|741.36|738.56|741.11|738.31|0
1652248490000|2022-05-11 05:54:50|740.86|738.06|741.11|738.31|741.11|738.31|740.86|738.06|0
1652248500000|2022-05-11 05:55:00|740.99|738.19|741.36|738.56|741.36|738.56|740.99|738.19|0
1652248510000|2022-05-11 05:55:10|741.11|738.31|741.36|738.56|741.36|738.56|741.11|738.31|0
1652248520000|2022-05-11 05:55:20|741.61|738.81|742.6|739.8|742.6|739.8|741.61|738.81|0
1652248530000|2022-05-11 05:55:30|742.85|740.05|742.6|739.8|742.85|740.05|742.6|739.8|0
1652248540000|2022-05-11 05:55:40|742.48|739.68|742.35|739.55|742.48|739.68|742.23|739.43|0
1652248550000|2022-05-11 05:55:50|742.1|739.3|741.85|739.05|742.1|739.3|741.85|739.05|0
1652248560000|2022-05-11 05:56:00|741.74|738.94|741.74|738.94|741.74|738.94|741.61|738.81|0
1652248570000|2022-05-11 05:56:10|741.85|739.05|741.85|739.05|741.85|739.05|741.74|738.94|0
1652248590000|2022-05-11 05:56:30|741.74|738.94|741.36|738.56|741.74|738.94|741.36|738.56|0
1652248600000|2022-05-11 05:56:40|741.61|738.81|741.85|739.05|741.85|739.05|741.61|738.81|0
1652248610000|2022-05-11 05:56:50|741.61|738.81|741.74|738.94|741.74|738.94|741.61|738.81|0
1652248620000|2022-05-11 05:57:00|741.61|738.81|741.85|739.05|741.85|739.05|741.61|738.81|0
1652248630000|2022-05-11 05:57:10|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1652248650000|2022-05-11 05:57:30|741.85|739.05|741.85|739.05|741.85|739.05|741.85|739.05|0
1652248670000|2022-05-11 05:57:50|741.98|739.18|741.85|739.05|741.98|739.18|741.85|739.05|0
1652248680000|2022-05-11 05:58:00|742.1|739.3|742.1|739.3|742.35|739.55|742.1|739.3|0
1652248700000|2022-05-11 05:58:20|741.98|739.18|741.85|739.05|741.98|739.18|741.85|739.05|0
1652248740000|2022-05-11 05:59:00|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1652248750000|2022-05-11 05:59:10|741.85|739.05|741.85|739.05|742.1|739.3|741.85|739.05|0
1652248760000|2022-05-11 05:59:20|742.1|739.3|741.85|739.05|742.1|739.3|741.85|739.05|0
1652248770000|2022-05-11 05:59:30|741.36|738.56|741.49|738.69|741.49|738.69|741.36|738.56|0
1652248780000|2022-05-11 05:59:40|741.61|738.81|741.36|738.56|741.61|738.81|741.36|738.56|0
1652248790000|2022-05-11 05:59:50|741.49|738.69|740.74|737.94|741.49|738.69|740.74|737.94|0
1652248800000|2022-05-11 06:00:00|741.36|738.56|742.35|739.55|742.35|739.55|741.36|738.56|0
1652248810000|2022-05-11 06:00:10|741.85|739.05|742.1|739.3|742.1|739.3|741.85|739.05|0
1652248820000|2022-05-11 06:00:20|742.35|739.55|742.35|739.55|742.6|739.8|742.35|739.55|0
1652248830000|2022-05-11 06:00:30|742.1|739.3|741.73|738.93|742.1|739.3|741.73|738.93|0
1652248840000|2022-05-11 06:00:40|741.85|739.05|742.1|739.3|742.1|739.3|741.73|738.93|0
1652248850000|2022-05-11 06:00:50|742.35|739.55|742.35|739.55|742.35|739.55|742.35|739.55|0
1652248860000|2022-05-11 06:01:00|742.23|739.43|742.1|739.3|742.23|739.43|742.1|739.3|0
1652248870000|2022-05-11 06:01:10|742.6|739.8|742.98|740.18|742.98|740.18|742.6|739.8|0
1652248880000|2022-05-11 06:01:20|743.1|740.3|743.1|740.3|743.1|740.3|742.98|740.18|0
1652248890000|2022-05-11 06:01:30|742.6|739.8|742.35|739.55|742.6|739.8|742.35|739.55|0
1652248900000|2022-05-11 06:01:40|742.48|739.68|742.73|739.93|742.73|739.93|742.48|739.68|0
1652248910000|2022-05-11 06:01:50|742.6|739.8|743.34|740.54|743.34|740.54|742.6|739.8|0
1652248920000|2022-05-11 06:02:00|743.59|740.79|744.59|741.79|744.59|741.79|743.59|740.79|0
1652248930000|2022-05-11 06:02:10|744.83|742.03|744.09|741.29|745.08|742.28|744.09|741.29|0
1652248940000|2022-05-11 06:02:20|744.34|741.54|744.59|741.79|744.59|741.79|744.34|741.54|0
1652248950000|2022-05-11 06:02:30|744.83|742.03|744.71|741.91|744.83|742.03|744.71|741.91|0
1652248960000|2022-05-11 06:02:40|744.59|741.79|745.08|742.28|745.08|742.28|744.59|741.79|0
1652248970000|2022-05-11 06:02:50|745.83|743.03|745.33|742.53|745.83|743.03|745.33|742.53|0
1652248980000|2022-05-11 06:03:00|745.08|742.28|745.46|742.66|745.58|742.78|745.08|742.28|0
1652248990000|2022-05-11 06:03:10|744.71|741.91|744.09|741.29|744.71|741.91|744.09|741.29|0
1652249000000|2022-05-11 06:03:20|743.84|741.04|743.97|741.17|743.97|741.17|743.59|740.79|0
1652249010000|2022-05-11 06:03:30|744.09|741.29|744.34|741.54|744.34|741.54|744.09|741.29|0
1652249020000|2022-05-11 06:03:40|744.47|741.67|744.34|741.54|744.47|741.67|744.34|741.54|0
1652249030000|2022-05-11 06:03:50|744.09|741.29|743.97|741.17|744.09|741.29|743.97|741.17|0
1652249040000|2022-05-11 06:04:00|743.84|741.04|743.72|740.92|743.97|741.17|743.72|740.92|0
1652249050000|2022-05-11 06:04:10|743.1|740.3|743.47|740.67|743.59|740.79|743.1|740.3|0
1652249060000|2022-05-11 06:04:20|743.34|740.54|743.1|740.3|743.34|740.54|743.1|740.3|0
1652249070000|2022-05-11 06:04:30|742.6|739.8|743.34|740.54|743.34|740.54|742.6|739.8|0
1652249080000|2022-05-11 06:04:40|743.47|740.67|743.59|740.79|743.59|740.79|743.47|740.67|0
1652249090000|2022-05-11 06:04:50|743.34|740.54|743.84|741.04|743.84|741.04|743.34|740.54|0
1652249100000|2022-05-11 06:05:00|743.59|740.79|743.97|741.17|743.97|741.17|743.59|740.79|0
1652249110000|2022-05-11 06:05:10|743.84|741.04|743.84|741.04|743.84|741.04|743.47|740.67|0
1652249120000|2022-05-11 06:05:20|743.59|740.79|743.59|740.79|743.59|740.79|743.59|740.79|0
1652249130000|2022-05-11 06:05:30|743.84|741.04|743.84|741.04|743.84|741.04|743.84|741.04|0
1652249140000|2022-05-11 06:05:40|743.72|740.92|744.22|741.42|744.22|741.42|743.72|740.92|0
1652249150000|2022-05-11 06:05:50|744.09|741.29|744.83|742.03|744.83|742.03|743.84|741.04|0
1652249160000|2022-05-11 06:06:00|744.59|741.79|744.83|742.03|744.83|742.03|744.59|741.79|0
1652249170000|2022-05-11 06:06:10|745.08|742.28|745.83|743.03|745.83|743.03|745.08|742.28|0
1652249180000|2022-05-11 06:06:20|745.58|742.78|745.33|742.53|745.58|742.78|745.33|742.53|0
1652249190000|2022-05-11 06:06:30|745.08|742.28|743.84|741.04|745.08|742.28|743.84|741.04|0
1652249200000|2022-05-11 06:06:40|743.72|740.92|744.09|741.29|744.09|741.29|743.72|740.92|0
1652249210000|2022-05-11 06:06:50|744.34|741.54|744.59|741.79|744.59|741.79|744.34|741.54|0
1652249220000|2022-05-11 06:07:00|744.34|741.54|743.84|741.04|744.34|741.54|743.84|741.04|0
1652249230000|2022-05-11 06:07:10|743.72|740.92|743.59|740.79|743.72|740.92|743.59|740.79|0
1652249240000|2022-05-11 06:07:20|743.84|741.04|743.47|740.67|743.84|741.04|743.47|740.67|0
1652249250000|2022-05-11 06:07:30|743.1|740.3|743.1|740.3|743.34|740.54|742.98|740.18|0
1652249260000|2022-05-11 06:07:40|743.34|740.54|743.72|740.92|743.72|740.92|743.34|740.54|0
1652249270000|2022-05-11 06:07:50|743.59|740.79|743.59|740.79|743.59|740.79|743.59|740.79|0
1652249280000|2022-05-11 06:08:00|743.34|740.54|742.85|740.05|743.59|740.79|742.85|740.05|0
1652249290000|2022-05-11 06:08:10|743.1|740.3|743.1|740.3|743.1|740.3|742.98|740.18|0
1652249300000|2022-05-11 06:08:20|743.22|740.42|743.34|740.54|743.34|740.54|743.22|740.42|0
1652249310000|2022-05-11 06:08:30|743.1|740.3|742.85|740.05|743.1|740.3|742.85|740.05|0
1652249320000|2022-05-11 06:08:40|742.6|739.8|741.85|739.05|742.6|739.8|741.85|739.05|0
1652249330000|2022-05-11 06:08:50|742.23|739.43|742.23|739.43|742.23|739.43|742.1|739.3|0
1652249340000|2022-05-11 06:09:00|742.1|739.3|742.23|739.43|742.23|739.43|742.1|739.3|0
1652249350000|2022-05-11 06:09:10|742.35|739.55|742.23|739.43|742.35|739.55|742.23|739.43|0
1652249360000|2022-05-11 06:09:20|742.1|739.3|742.1|739.3|742.1|739.3|742.1|739.3|0
1652249370000|2022-05-11 06:09:30|741.85|739.05|741.85|739.05|741.85|739.05|741.73|738.93|0
1652249380000|2022-05-11 06:09:40|741.61|738.81|741.11|738.31|741.61|738.81|741.11|738.31|0
1652249390000|2022-05-11 06:09:50|741.24|738.44|741.49|738.69|741.49|738.69|741.24|738.44|0
1652249400000|2022-05-11 06:10:00|741.61|738.81|741.49|738.69|741.61|738.81|741.36|738.56|0
1652249410000|2022-05-11 06:10:10|741.36|738.56|741.85|739.05|741.85|739.05|741.36|738.56|0
1652249420000|2022-05-11 06:10:20|742.1|739.3|742.35|739.55|742.6|739.8|742.1|739.3|0
1652249430000|2022-05-11 06:10:30|742.1|739.3|742.35|739.55|742.35|739.55|742.1|739.3|0
1652249440000|2022-05-11 06:10:40|742.6|739.8|742.35|739.55|742.6|739.8|742.35|739.55|0
1652249450000|2022-05-11 06:10:50|742.6|739.8|742.6|739.8|742.6|739.8|742.6|739.8|0
1652249460000|2022-05-11 06:11:00|742.48|739.68|742.35|739.55|742.48|739.68|742.35|739.55|0
1652249470000|2022-05-11 06:11:10|742.1|739.3|742.23|739.43|742.23|739.43|742.1|739.3|0
1652249480000|2022-05-11 06:11:20|742.35|739.55|742.23|739.43|742.35|739.55|742.23|739.43|0
1652249490000|2022-05-11 06:11:30|742.1|739.3|741.85|739.05|742.1|739.3|741.49|738.69|0
1652249500000|2022-05-11 06:11:40|741.73|738.93|742.35|739.55|742.35|739.55|741.73|738.93|0
1652249510000|2022-05-11 06:11:50|742.1|739.3|741.85|739.05|742.1|739.3|741.85|739.05|0
1652249520000|2022-05-11 06:12:00|742.1|739.3|741.98|739.18|742.1|739.3|741.98|739.18|0
1652249530000|2022-05-11 06:12:10|741.85|739.05|741.85|739.05|741.85|739.05|741.85|739.05|0
1652249540000|2022-05-11 06:12:20|741.98|739.18|741.11|738.31|741.98|739.18|741.11|738.31|0
1652249550000|2022-05-11 06:12:30|740.86|738.06|741.11|738.31|741.11|738.31|740.86|738.06|0
1652249560000|2022-05-11 06:12:40|741.36|738.56|741.61|738.81|741.61|738.81|741.36|738.56|0
1652249570000|2022-05-11 06:12:50|741.73|738.93|741.36|738.56|741.85|739.05|741.36|738.56|0
1652249580000|2022-05-11 06:13:00|741.61|738.81|741.11|738.31|741.61|738.81|741.11|738.31|0
1652249590000|2022-05-11 06:13:10|741.36|738.56|741.24|738.44|741.36|738.56|741.11|738.31|0
1652249600000|2022-05-11 06:13:20|741.11|738.31|741.49|738.69|741.49|738.69|741.11|738.31|0
1652249610000|2022-05-11 06:13:30|741.61|738.81|741.49|738.69|741.73|738.93|741.49|738.69|0
1652249620000|2022-05-11 06:13:40|741.36|738.56|741.49|738.69|741.49|738.69|741.36|738.56|0
1652249630000|2022-05-11 06:13:50|741.61|738.81|741.49|738.69|741.61|738.81|741.49|738.69|0
1652249640000|2022-05-11 06:14:00|741.73|738.93|741.49|738.69|741.85|739.05|741.49|738.69|0
1652249650000|2022-05-11 06:14:10|741.36|738.56|741.49|738.69|741.49|738.69|741.24|738.44|0
1652249660000|2022-05-11 06:14:20|741.73|738.93|741.73|738.93|741.85|739.05|741.73|738.93|0
1652249670000|2022-05-11 06:14:30|741.61|738.81|741.36|738.56|741.85|739.05|741.36|738.56|0
1652249680000|2022-05-11 06:14:40|741.61|738.81|741.49|738.69|741.85|739.05|741.49|738.69|0
1652249690000|2022-05-11 06:14:50|741.36|738.56|741.11|738.31|741.49|738.69|741.11|738.31|0
1652249700000|2022-05-11 06:15:00|740.61|737.81|739.62|736.82|740.61|737.81|739.62|736.82|0
1652249710000|2022-05-11 06:15:10|738.75|735.95|737.88|735.08|738.75|735.95|737.88|735.08|0
1652249720000|2022-05-11 06:15:20|738.13|735.33|739.12|736.32|739.12|736.32|738.13|735.33|0
1652249730000|2022-05-11 06:15:30|738.87|736.07|738.87|736.07|739|736.2|738.87|736.07|0
1652249740000|2022-05-11 06:15:40|738.63|735.83|738.38|735.58|738.75|735.95|738.38|735.58|0
1652249750000|2022-05-11 06:15:50|738.13|735.33|738.87|736.07|738.87|736.07|738.13|735.33|0
1652249760000|2022-05-11 06:16:00|738.63|735.83|738.38|735.58|738.63|735.83|738.38|735.58|0
1652249770000|2022-05-11 06:16:10|738.26|735.46|738.13|735.33|738.38|735.58|738.13|735.33|0
1652249780000|2022-05-11 06:16:20|738.75|735.95|738.87|736.07|738.87|736.07|738.63|735.83|0
1652249790000|2022-05-11 06:16:30|738.75|735.95|738.87|736.07|738.87|736.07|738.75|735.95|0
1652249800000|2022-05-11 06:16:40|738.63|735.83|738.38|735.58|738.63|735.83|738.38|735.58|0
1652249810000|2022-05-11 06:16:50|738.63|735.83|738.38|735.58|738.63|735.83|738.38|735.58|0
1652249820000|2022-05-11 06:17:00|738.63|735.83|738.87|736.07|738.87|736.07|738.63|735.83|0
1652249830000|2022-05-11 06:17:10|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1652249840000|2022-05-11 06:17:20|739.25|736.45|739.37|736.57|739.5|736.7|739.25|736.45|0
1652249850000|2022-05-11 06:17:30|739.62|736.82|740.12|737.32|740.12|737.32|739.62|736.82|0
1652249860000|2022-05-11 06:17:40|740.36|737.56|740|737.2|740.36|737.56|740|737.2|0
1652249870000|2022-05-11 06:17:50|740.12|737.32|740|737.2|740.12|737.32|740|737.2|0
1652249880000|2022-05-11 06:18:00|739.75|736.95|739.75|736.95|739.87|737.07|739.75|736.95|0
1652249890000|2022-05-11 06:18:10|739.62|736.82|740.12|737.32|740.12|737.32|739.62|736.82|0
1652249900000|2022-05-11 06:18:20|740|737.2|739.87|737.07|740|737.2|739.75|736.95|0
1652249910000|2022-05-11 06:18:30|740.12|737.32|739.87|737.07|740.12|737.32|739.87|737.07|0
1652249920000|2022-05-11 06:18:40|739.75|736.95|738.75|735.95|739.75|736.95|738.75|735.95|0
1652249930000|2022-05-11 06:18:50|738.38|735.58|738.26|735.46|738.38|735.58|738.13|735.33|0
1652249940000|2022-05-11 06:19:00|738.13|735.33|737.63|734.83|738.13|735.33|737.38|734.58|0
1652249950000|2022-05-11 06:19:10|737.76|734.96|737.88|735.08|737.88|735.08|737.38|734.58|0
1652249960000|2022-05-11 06:19:20|738.38|735.58|738.38|735.58|738.51|735.71|738.38|735.58|0
1652249970000|2022-05-11 06:19:30|738.13|735.33|737.38|734.58|738.13|735.33|737.38|734.58|0
1652249980000|2022-05-11 06:19:40|736.52|733.72|736.14|733.34|736.52|733.72|736.14|733.34|0
1652249990000|2022-05-11 06:19:50|736.64|733.84|736.14|733.34|736.64|733.84|736.14|733.34|0
1652250000000|2022-05-11 06:20:00|736.02|733.22|735.65|732.85|736.02|733.22|735.4|732.6|0
1652250010000|2022-05-11 06:20:10|735.4|732.6|736.52|733.72|736.52|733.72|735.4|732.6|0
1652250020000|2022-05-11 06:20:20|736.27|733.47|736.39|733.59|736.52|733.72|736.27|733.47|0
1652250030000|2022-05-11 06:20:30|736.52|733.72|736.39|733.59|736.64|733.84|736.39|733.59|0
1652250040000|2022-05-11 06:20:40|736.64|733.84|736.64|733.84|736.64|733.84|736.64|733.84|0
1652250050000|2022-05-11 06:20:50|736.39|733.59|736.02|733.22|736.64|733.84|736.02|733.22|0
1652250060000|2022-05-11 06:21:00|735.89|733.09|736.77|733.97|736.77|733.97|735.89|733.09|0
1652250070000|2022-05-11 06:21:10|736.89|734.09|737.14|734.34|737.14|734.34|736.89|734.09|0
1652250080000|2022-05-11 06:21:20|736.89|734.09|736.14|733.34|736.89|734.09|736.14|733.34|0
1652250090000|2022-05-11 06:21:30|735.28|732.48|735.78|732.98|735.78|732.98|735.15|732.35|0
1652250100000|2022-05-11 06:21:40|735.4|732.6|735.78|732.98|735.78|732.98|735.4|732.6|0
1652250110000|2022-05-11 06:21:50|735.89|733.09|735.78|732.98|735.89|733.09|735.78|732.98|0
1652250120000|2022-05-11 06:22:00|735.65|732.85|735.65|732.85|735.65|732.85|735.15|732.35|0
1652250130000|2022-05-11 06:22:10|735.78|732.98|735.89|733.09|735.89|733.09|735.78|732.98|0
1652250140000|2022-05-11 06:22:20|735.65|732.85|735.15|732.35|735.65|732.85|735.15|732.35|0
1652250150000|2022-05-11 06:22:30|735.4|732.6|735.15|732.35|735.65|732.85|735.15|732.35|0
1652250160000|2022-05-11 06:22:40|735.4|732.6|735.78|732.98|735.78|732.98|735.4|732.6|0
1652250170000|2022-05-11 06:22:50|735.89|733.09|735.89|733.09|735.89|733.09|735.89|733.09|0
1652250180000|2022-05-11 06:23:00|735.65|732.85|735.53|732.73|735.65|732.85|735.4|732.6|0
1652250190000|2022-05-11 06:23:10|735.4|732.6|735.28|732.48|735.53|732.73|735.28|732.48|0
1652250200000|2022-05-11 06:23:20|735.4|732.6|735.15|732.35|735.53|732.73|735.15|732.35|0
1652250210000|2022-05-11 06:23:30|735.4|732.6|735.65|732.85|735.65|732.85|735.4|732.6|0
1652250220000|2022-05-11 06:23:40|735.53|732.73|735.15|732.35|735.53|732.73|735.15|732.35|0
1652250230000|2022-05-11 06:23:50|735.28|732.48|735.28|732.48|735.28|732.48|735.28|732.48|0
1652250240000|2022-05-11 06:24:00|735.15|732.35|735.4|732.6|735.4|732.6|735.15|732.35|0
1652250250000|2022-05-11 06:24:10|735.15|732.35|735.4|732.6|735.4|732.6|735.15|732.35|0
1652250260000|2022-05-11 06:24:20|735.89|733.09|736.02|733.22|736.14|733.34|735.89|733.09|0
1652250270000|2022-05-11 06:24:30|735.89|733.09|736.27|733.47|736.39|733.59|735.89|733.09|0
1652250280000|2022-05-11 06:24:40|736.77|733.97|737.38|734.58|737.38|734.58|736.77|733.97|0
1652250290000|2022-05-11 06:24:50|737.63|734.83|735.4|732.6|737.88|735.08|735.4|732.6|0
1652250300000|2022-05-11 06:25:00|735.53|732.73|735.65|732.85|735.65|732.85|735.53|732.73|0
1652250310000|2022-05-11 06:25:10|735.89|733.09|735.4|732.6|735.89|733.09|735.4|732.6|0
1652250320000|2022-05-11 06:25:20|735.28|732.48|735.78|732.98|735.89|733.09|735.28|732.48|0
1652250330000|2022-05-11 06:25:30|735.65|732.85|735.65|732.85|735.65|732.85|735.4|732.6|0
1652250340000|2022-05-11 06:25:40|735.78|732.98|735.89|733.09|735.89|733.09|735.78|732.98|0
1652250350000|2022-05-11 06:25:50|735.65|732.85|735.65|732.85|735.65|732.85|735.53|732.73|0
1652250360000|2022-05-11 06:26:00|735.89|733.09|737.14|734.34|737.88|735.08|735.89|733.09|0
1652250370000|2022-05-11 06:26:10|737.38|734.58|737.63|734.83|737.63|734.83|737.38|734.58|0
1652250380000|2022-05-11 06:26:20|737.38|734.58|737.63|734.83|737.63|734.83|737.38|734.58|0
1652250390000|2022-05-11 06:26:30|737.51|734.71|737.88|735.08|737.88|735.08|737.38|734.58|0
1652250400000|2022-05-11 06:26:40|738.01|735.21|737.63|734.83|738.01|735.21|737.63|734.83|0
1652250410000|2022-05-11 06:26:50|737.88|735.08|737.14|734.34|737.88|735.08|737.14|734.34|0
1652250420000|2022-05-11 06:27:00|736.89|734.09|736.52|733.72|736.89|734.09|736.39|733.59|0
1652250430000|2022-05-11 06:27:10|736.14|733.34|736.64|733.84|736.64|733.84|736.14|733.34|0
1652250440000|2022-05-11 06:27:20|736.39|733.59|736.64|733.84|736.64|733.84|736.39|733.59|0
1652250450000|2022-05-11 06:27:30|736.89|734.09|736.89|734.09|736.89|734.09|736.77|733.97|0
1652250460000|2022-05-11 06:27:40|737.02|734.22|737.14|734.34|737.26|734.46|737.02|734.22|0
1652250470000|2022-05-11 06:27:50|737.38|734.58|737.26|734.46|737.38|734.58|737.26|734.46|0
1652250480000|2022-05-11 06:28:00|737.14|734.34|737.63|734.83|737.63|734.83|737.14|734.34|0
1652250490000|2022-05-11 06:28:10|737.14|734.34|737.14|734.34|737.14|734.34|737.14|734.34|0
1652250500000|2022-05-11 06:28:20|737.02|734.22|737.14|734.34|737.14|734.34|736.89|734.09|0
1652250510000|2022-05-11 06:28:30|737.26|734.46|737.14|734.34|737.26|734.46|737.14|734.34|0
1652250520000|2022-05-11 06:28:40|737.02|734.22|737.02|734.22|737.02|734.22|736.89|734.09|0
1652250530000|2022-05-11 06:28:50|737.38|734.58|737.26|734.46|737.38|734.58|737.14|734.34|0
1652250540000|2022-05-11 06:29:00|737.14|734.34|736.64|733.84|737.51|734.71|736.64|733.84|0
1652250550000|2022-05-11 06:29:10|737.02|734.22|737.14|734.34|737.14|734.34|736.89|734.09|0
1652250560000|2022-05-11 06:29:20|737.26|734.46|737.14|734.34|737.26|734.46|737.14|734.34|0
1652250570000|2022-05-11 06:29:30|737.02|734.22|736.64|733.84|737.02|734.22|736.64|733.84|0
1652250580000|2022-05-11 06:29:40|736.77|733.97|736.14|733.34|736.77|733.97|736.14|733.34|0
1652250590000|2022-05-11 06:29:50|736.02|733.22|736.39|733.59|736.39|733.59|736.02|733.22|0
1652250600000|2022-05-11 06:30:00|736.14|733.34|736.27|733.47|736.27|733.47|736.14|733.34|0
1652250610000|2022-05-11 06:30:10|736.14|733.34|735.89|733.09|736.14|733.34|735.89|733.09|0
1652250620000|2022-05-11 06:30:20|735.4|732.6|735.53|732.73|735.53|732.73|735.28|732.48|0
1652250630000|2022-05-11 06:30:30|735.15|732.35|735.4|732.6|735.4|732.6|735.15|732.35|0
1652250640000|2022-05-11 06:30:40|735.53|732.73|735.4|732.6|735.53|732.73|735.4|732.6|0
1652250650000|2022-05-11 06:30:50|735.65|732.85|735.89|733.09|735.89|733.09|735.65|732.85|0
1652250660000|2022-05-11 06:31:00|735.53|732.73|735.53|732.73|735.53|732.73|735.53|732.73|0
1652250670000|2022-05-11 06:31:10|735.65|732.85|736.02|733.22|736.02|733.22|735.65|732.85|0
1652250680000|2022-05-11 06:31:20|736.39|733.59|736.02|733.22|736.39|733.59|736.02|733.22|0
1652250690000|2022-05-11 06:31:30|735.89|733.09|735.89|733.09|735.89|733.09|735.89|733.09|0
1652250700000|2022-05-11 06:31:40|736.02|733.22|736.14|733.34|736.39|733.59|736.02|733.22|0
1652250710000|2022-05-11 06:31:50|736.27|733.47|736.39|733.59|736.39|733.59|736.02|733.22|0
1652250720000|2022-05-11 06:32:00|736.52|733.72|736.64|733.84|736.64|733.84|736.52|733.72|0
1652250730000|2022-05-11 06:32:10|736.77|733.97|736.52|733.72|736.77|733.97|736.52|733.72|0
1652250740000|2022-05-11 06:32:20|736.39|733.59|736.39|733.59|736.39|733.59|736.27|733.47|0
1652250750000|2022-05-11 06:32:30|736.02|733.22|735.89|733.09|736.02|733.22|735.89|733.09|0
1652250760000|2022-05-11 06:32:40|736.39|733.59|736.52|733.72|736.64|733.84|736.39|733.59|0
1652250770000|2022-05-11 06:32:50|736.27|733.47|736.27|733.47|736.27|733.47|736.14|733.34|0
1652250780000|2022-05-11 06:33:00|736.14|733.34|736.02|733.22|736.14|733.34|736.02|733.22|0
1652250790000|2022-05-11 06:33:10|735.89|733.09|736.02|733.22|736.02|733.22|735.89|733.09|0
1652250800000|2022-05-11 06:33:20|736.14|733.34|736.14|733.34|736.14|733.34|736.14|733.34|0
1652250810000|2022-05-11 06:33:30|736.02|733.22|736.02|733.22|736.27|733.47|736.02|733.22|0
1652250820000|2022-05-11 06:33:40|736.14|733.34|735.89|733.09|736.14|733.34|735.89|733.09|0
1652250830000|2022-05-11 06:33:50|735.65|732.85|735.65|732.85|735.65|732.85|735.65|732.85|0
1652250840000|2022-05-11 06:34:00|735.89|733.09|736.02|733.22|736.02|733.22|735.89|733.09|0
1652250850000|2022-05-11 06:34:10|736.14|733.34|736.27|733.47|736.27|733.47|736.14|733.34|0
1652250860000|2022-05-11 06:34:20|736.39|733.59|736.64|733.84|736.64|733.84|736.39|733.59|0
1652250870000|2022-05-11 06:34:30|736.39|733.59|736.52|733.72|736.52|733.72|736.39|733.59|0
1652250880000|2022-05-11 06:34:40|736.64|733.84|736.89|734.09|736.89|734.09|736.64|733.84|0
1652250890000|2022-05-11 06:34:50|737.02|734.22|737.26|734.46|737.26|734.46|737.02|734.22|0
1652250900000|2022-05-11 06:35:00|737.51|734.71|737.63|734.83|737.88|735.08|737.51|734.71|0
1652250910000|2022-05-11 06:35:10|737.51|734.71|737.63|734.83|737.63|734.83|737.51|734.71|0
1652250920000|2022-05-11 06:35:20|737.88|735.08|737.9|735.1|737.9|735.1|737.88|735.08|0
1652250930000|2022-05-11 06:35:30|738.02|735.22|738.02|735.22|738.02|735.22|738.02|735.22|0
1652250940000|2022-05-11 06:35:40|737.9|735.1|738.02|735.22|738.02|735.22|737.9|735.1|0
1652250950000|2022-05-11 06:35:50|738.14|735.34|739.11|736.31|739.11|736.31|738.14|735.34|0
1652250960000|2022-05-11 06:36:00|739.24|736.44|739.36|736.56|739.36|736.56|739.24|736.44|0
1652250970000|2022-05-11 06:36:10|739.61|736.81|740.1|737.3|740.1|737.3|739.61|736.81|0
1652250980000|2022-05-11 06:36:20|739.61|736.81|739.36|736.56|739.61|736.81|739.36|736.56|0
1652250990000|2022-05-11 06:36:30|739.11|736.31|739.11|736.31|739.11|736.31|738.99|736.19|0
1652251000000|2022-05-11 06:36:40|739.36|736.56|739.74|736.94|739.74|736.94|739.36|736.56|0
1652251010000|2022-05-11 06:36:50|739.49|736.69|739.61|736.81|739.61|736.81|739.36|736.56|0
1652251020000|2022-05-11 06:37:00|739.86|737.06|740.23|737.43|740.23|737.43|739.86|737.06|0
1652251030000|2022-05-11 06:37:10|740.1|737.3|739.36|736.56|740.1|737.3|739.36|736.56|0
1652251040000|2022-05-11 06:37:20|739.49|736.69|739.61|736.81|739.61|736.81|739.49|736.69|0
1652251050000|2022-05-11 06:37:30|739.86|737.06|740.1|737.3|740.1|737.3|739.86|737.06|0
1652251060000|2022-05-11 06:37:40|740.23|737.43|740.23|737.43|740.23|737.43|740.1|737.3|0
1652251070000|2022-05-11 06:37:50|740.1|737.3|740.35|737.55|740.35|737.55|740.1|737.3|0
1652251080000|2022-05-11 06:38:00|740.6|737.8|741.1|738.3|741.1|738.3|740.6|737.8|0
1652251090000|2022-05-11 06:38:10|741.23|738.43|740.73|737.93|741.23|738.43|740.73|737.93|0
1652251110000|2022-05-11 06:38:30|740.6|737.8|740.73|737.93|740.73|737.93|740.6|737.8|0
1652251120000|2022-05-11 06:38:40|740.6|737.8|740.85|738.05|740.85|738.05|740.6|737.8|0
1652251130000|2022-05-11 06:38:50|741.1|738.3|741.35|738.55|741.35|738.55|741.1|738.3|0
1652251140000|2022-05-11 06:39:00|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1652251150000|2022-05-11 06:39:10|741.35|738.55|740.35|737.55|741.35|738.55|740.35|737.55|0
1652251160000|2022-05-11 06:39:20|740.6|737.8|740.6|737.8|740.73|737.93|740.6|737.8|0
1652251170000|2022-05-11 06:39:30|741.1|738.3|740.98|738.18|741.1|738.3|740.98|738.18|0
1652251180000|2022-05-11 06:39:40|741.1|738.3|741.1|738.3|741.1|738.3|741.1|738.3|0
1652251190000|2022-05-11 06:39:50|740.98|738.18|740.98|738.18|740.98|738.18|740.98|738.18|0
1652251200000|2022-05-11 06:40:00|740.99|738.19|740.27|737.47|741.11|738.31|740.27|737.47|0
1652251210000|2022-05-11 06:40:10|740.14|737.34|740.29|737.49|740.39|737.59|740.14|737.34|0
1652251220000|2022-05-11 06:40:20|740.41|737.61|740.17|737.37|740.41|737.61|740.17|737.37|0
1652251230000|2022-05-11 06:40:30|739.69|736.89|739.69|736.89|739.69|736.89|739.57|736.77|0
1652251240000|2022-05-11 06:40:40|739.94|737.14|739.69|736.89|739.94|737.14|739.69|736.89|0
1652251250000|2022-05-11 06:40:50|739.94|737.14|740.16|737.36|740.29|737.49|739.94|737.14|0
1652251260000|2022-05-11 06:41:00|739.91|737.11|739.29|736.49|739.91|737.11|739.29|736.49|0
1652251270000|2022-05-11 06:41:10|739.66|736.86|739.54|736.74|739.79|736.99|739.54|736.74|0
1652251280000|2022-05-11 06:41:20|739.66|736.86|739.41|736.61|739.66|736.86|739.41|736.61|0
1652251290000|2022-05-11 06:41:30|739.54|736.74|739.41|736.61|739.54|736.74|739.41|736.61|0
1652251300000|2022-05-11 06:41:40|739.14|736.34|739.13|736.33|739.27|736.47|739.13|736.33|0
1652251310000|2022-05-11 06:41:50|739.37|736.57|739.11|736.31|739.37|736.57|739.11|736.31|0
1652251320000|2022-05-11 06:42:00|739.36|736.56|738.86|736.06|739.36|736.56|738.86|736.06|0
1652251330000|2022-05-11 06:42:10|739.11|736.31|738.61|735.81|739.11|736.31|738.61|735.81|0
1652251340000|2022-05-11 06:42:20|738.5|735.7|738.37|735.57|738.5|735.7|738.25|735.45|0
1652251350000|2022-05-11 06:42:30|738.61|735.81|738.25|735.45|738.61|735.81|738.25|735.45|0
1652251360000|2022-05-11 06:42:40|738.12|735.32|737.87|735.07|738.12|735.32|737.87|735.07|0
1652251370000|2022-05-11 06:42:50|738.5|735.7|738.99|736.19|738.99|736.19|738.5|735.7|0
1652251380000|2022-05-11 06:43:00|739.11|736.31|738.99|736.19|739.24|736.44|738.99|736.19|0
1652251390000|2022-05-11 06:43:10|739.11|736.31|739.11|736.31|739.11|736.31|738.99|736.19|0
1652251400000|2022-05-11 06:43:20|738.99|736.19|738.86|736.06|739.11|736.31|738.86|736.06|0
1652251410000|2022-05-11 06:43:30|738.61|735.81|739.36|736.56|739.36|736.56|738.61|735.81|0
1652251420000|2022-05-11 06:43:40|739.61|736.81|739.36|736.56|739.61|736.81|739.36|736.56|0
1652251430000|2022-05-11 06:43:50|739.49|736.69|739.49|736.69|739.49|736.69|739.36|736.56|0
1652251440000|2022-05-11 06:44:00|739.74|736.94|740.1|737.3|740.1|737.3|739.74|736.94|0
1652251450000|2022-05-11 06:44:10|740.23|737.43|739.49|736.69|740.23|737.43|739.49|736.69|0
1652251460000|2022-05-11 06:44:20|739.36|736.56|739.74|736.94|739.74|736.94|739.36|736.56|0
1652251470000|2022-05-11 06:44:30|739.61|736.81|739.49|736.69|739.61|736.81|739.36|736.56|0
1652251480000|2022-05-11 06:44:40|739.36|736.56|738.61|735.81|739.36|736.56|738.61|735.81|0
1652251490000|2022-05-11 06:44:50|738.74|735.94|738.37|735.57|738.74|735.94|738.37|735.57|0
1652251500000|2022-05-11 06:45:00|738.5|735.7|738.37|735.57|738.5|735.7|738.25|735.45|0
1652251510000|2022-05-11 06:45:10|738.25|735.45|738.25|735.45|738.37|735.57|738.25|735.45|0
1652251520000|2022-05-11 06:45:20|738.37|735.57|738.37|735.57|738.37|735.57|738.37|735.57|0
1652251530000|2022-05-11 06:45:30|738.25|735.45|738.25|735.45|738.25|735.45|738.25|735.45|0
1652251540000|2022-05-11 06:45:40|738.5|735.7|738.37|735.57|738.5|735.7|738.25|735.45|0
1652251550000|2022-05-11 06:45:50|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1652251560000|2022-05-11 06:46:00|738.99|736.19|739.11|736.31|739.11|736.31|738.99|736.19|0
1652251570000|2022-05-11 06:46:10|738.99|736.19|739.11|736.31|739.11|736.31|738.86|736.06|0
1652251580000|2022-05-11 06:46:20|739.36|736.56|739.49|736.69|739.49|736.69|739.36|736.56|0
1652251590000|2022-05-11 06:46:30|739.74|736.94|739.24|736.44|739.74|736.94|739.24|736.44|0
1652251600000|2022-05-11 06:46:40|739.36|736.56|739.61|736.81|739.61|736.81|739.36|736.56|0
1652251610000|2022-05-11 06:46:50|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1652251620000|2022-05-11 06:47:00|739.11|736.31|739.24|736.44|739.24|736.44|739.11|736.31|0
1652251630000|2022-05-11 06:47:10|739.36|736.56|740.35|737.55|740.35|737.55|739.36|736.56|0
1652251640000|2022-05-11 06:47:20|740.23|737.43|740.35|737.55|740.35|737.55|740.23|737.43|0
1652251650000|2022-05-11 06:47:30|740.6|737.8|740.73|737.93|740.73|737.93|740.6|737.8|0
1652251660000|2022-05-11 06:47:40|740.85|738.05|740.73|737.93|740.85|738.05|740.73|737.93|0
1652251670000|2022-05-11 06:47:50|740.6|737.8|740.48|737.68|740.6|737.8|740.35|737.55|0
1652251680000|2022-05-11 06:48:00|740.6|737.8|740.48|737.68|740.73|737.93|740.48|737.68|0
1652251690000|2022-05-11 06:48:10|740.6|737.8|740.6|737.8|740.85|738.05|740.6|737.8|0
1652251700000|2022-05-11 06:48:20|740.48|737.68|740.85|738.05|740.85|738.05|740.48|737.68|0
1652251720000|2022-05-11 06:48:40|741.1|738.3|740.73|737.93|741.1|738.3|740.73|737.93|0
1652251730000|2022-05-11 06:48:50|740.85|738.05|741.72|738.92|741.72|738.92|740.85|738.05|0
1652251740000|2022-05-11 06:49:00|741.59|738.79|741.72|738.92|741.72|738.92|741.59|738.79|0
1652251750000|2022-05-11 06:49:10|741.84|739.04|741.84|739.04|741.84|739.04|741.59|738.79|0
1652251760000|2022-05-11 06:49:20|742.09|739.29|742.47|739.67|742.84|740.04|742.09|739.29|0
1652251770000|2022-05-11 06:49:30|742.59|739.79|742.34|739.54|742.84|740.04|742.34|739.54|0
1652251780000|2022-05-11 06:49:40|742.47|739.67|742.47|739.67|742.47|739.67|742.47|739.67|0
1652251790000|2022-05-11 06:49:50|742.72|739.92|742.09|739.29|742.72|739.92|742.09|739.29|0
1652251800000|2022-05-11 06:50:00|742.34|739.54|742.47|739.67|742.47|739.67|742.34|739.54|0
1652251810000|2022-05-11 06:50:10|742.34|739.54|742.47|739.67|742.47|739.67|742.34|739.54|0
1652251820000|2022-05-11 06:50:20|742.59|739.79|742.47|739.67|742.59|739.79|742.47|739.67|0
1652251830000|2022-05-11 06:50:30|742.34|739.54|742.59|739.79|742.59|739.79|742.34|739.54|0
1652251840000|2022-05-11 06:50:40|742.72|739.92|742.84|740.04|742.84|740.04|742.72|739.92|0
1652251850000|2022-05-11 06:50:50|742.96|740.16|742.96|740.16|742.96|740.16|742.96|740.16|0
1652251860000|2022-05-11 06:51:00|743.33|740.53|743.33|740.53|743.58|740.78|743.33|740.53|0
1652251870000|2022-05-11 06:51:10|743.46|740.66|743.21|740.41|743.46|740.66|743.21|740.41|0
1652251880000|2022-05-11 06:51:20|743.33|740.53|742.84|740.04|743.33|740.53|742.84|740.04|0
1652251890000|2022-05-11 06:51:30|742.59|739.79|742.47|739.67|742.59|739.79|742.34|739.54|0
1652251900000|2022-05-11 06:51:40|742.34|739.54|742.72|739.92|742.72|739.92|742.34|739.54|0
1652251910000|2022-05-11 06:51:50|742.84|740.04|742.84|740.04|742.96|740.16|742.59|739.79|0
1652251920000|2022-05-11 06:52:00|743.08|740.28|743.46|740.66|743.46|740.66|743.08|740.28|0
1652251930000|2022-05-11 06:52:10|743.83|741.03|743.58|740.78|743.83|741.03|743.46|740.66|0
1652251940000|2022-05-11 06:52:20|743.71|740.91|743.46|740.66|743.71|740.91|743.46|740.66|0
1652251950000|2022-05-11 06:52:30|743.33|740.53|742.34|739.54|743.33|740.53|742.34|739.54|0
1652251960000|2022-05-11 06:52:40|742.22|739.42|741.84|739.04|742.22|739.42|741.84|739.04|0
1652251970000|2022-05-11 06:52:50|742.09|739.29|742.22|739.42|742.22|739.42|742.09|739.29|0
1652251980000|2022-05-11 06:53:00|742.09|739.29|742.22|739.42|742.22|739.42|742.09|739.29|0
1652251990000|2022-05-11 06:53:10|742.34|739.54|741.47|738.67|742.34|739.54|741.47|738.67|0
1652252000000|2022-05-11 06:53:20|741.59|738.79|741.97|739.17|741.97|739.17|741.59|738.79|0
1652252010000|2022-05-11 06:53:30|742.34|739.54|742.72|739.92|742.72|739.92|742.34|739.54|0
1652252020000|2022-05-11 06:53:40|742.96|740.16|742.96|740.16|742.96|740.16|742.96|740.16|0
1652252030000|2022-05-11 06:53:50|743.08|740.28|743.71|740.91|743.71|740.91|743.08|740.28|0
1652252040000|2022-05-11 06:54:00|743.58|740.78|743.46|740.66|743.58|740.78|743.46|740.66|0
1652252050000|2022-05-11 06:54:10|743.08|740.28|743.08|740.28|743.08|740.28|743.08|740.28|0
1652252060000|2022-05-11 06:54:20|742.84|740.04|742.72|739.92|742.96|740.16|742.72|739.92|0
1652252070000|2022-05-11 06:54:30|742.59|739.79|742.22|739.42|742.59|739.79|742.22|739.42|0
1652252080000|2022-05-11 06:54:40|741.97|739.17|741.97|739.17|741.97|739.17|741.97|739.17|0
1652252090000|2022-05-11 06:54:50|742.22|739.42|742.22|739.42|742.22|739.42|742.22|739.42|0
1652252100000|2022-05-11 06:55:00|742.34|739.54|742.84|740.04|742.84|740.04|742.34|739.54|0
1652252110000|2022-05-11 06:55:10|742.72|739.92|742.96|740.16|743.08|740.28|742.72|739.92|0
1652252120000|2022-05-11 06:55:20|743.21|740.41|743.21|740.41|743.21|740.41|743.21|740.41|0
1652252130000|2022-05-11 06:55:30|742.96|740.16|742.96|740.16|742.96|740.16|742.96|740.16|0
1652252140000|2022-05-11 06:55:40|742.84|740.04|743.21|740.41|743.21|740.41|742.84|740.04|0
1652252150000|2022-05-11 06:55:50|743.33|740.53|743.83|741.03|743.83|741.03|743.33|740.53|0
1652252160000|2022-05-11 06:56:00|743.71|740.91|743.58|740.78|743.83|741.03|743.58|740.78|0
1652252170000|2022-05-11 06:56:10|743.71|740.91|743.58|740.78|743.71|740.91|743.33|740.53|0
1652252180000|2022-05-11 06:56:20|743.46|740.66|743.46|740.66|743.83|741.03|743.46|740.66|0
1652252190000|2022-05-11 06:56:30|743.08|740.28|742.59|739.79|743.08|740.28|742.59|739.79|0
1652252200000|2022-05-11 06:56:40|742.72|739.92|742.72|739.92|742.72|739.92|742.59|739.79|0
1652252210000|2022-05-11 06:56:50|742.59|739.79|742.96|740.16|743.08|740.28|742.47|739.67|0
1652252220000|2022-05-11 06:57:00|742.72|739.92|742.72|739.92|742.72|739.92|742.47|739.67|0
1652252230000|2022-05-11 06:57:10|742.59|739.79|742.34|739.54|742.59|739.79|742.34|739.54|0
1652252240000|2022-05-11 06:57:20|742.47|739.67|742.22|739.42|742.47|739.67|742.22|739.42|0
1652252250000|2022-05-11 06:57:30|742.59|739.79|742.84|740.04|742.84|740.04|742.59|739.79|0
1652252260000|2022-05-11 06:57:40|743.33|740.53|743.08|740.28|743.33|740.53|743.08|740.28|0
1652252270000|2022-05-11 06:57:50|743.21|740.41|742.47|739.67|743.21|740.41|742.22|739.42|0
1652252280000|2022-05-11 06:58:00|742.22|739.42|741.72|738.92|742.22|739.42|741.72|738.92|0
1652252290000|2022-05-11 06:58:10|741.59|738.79|742.09|739.29|742.09|739.29|741.59|738.79|0
1652252300000|2022-05-11 06:58:20|742.22|739.42|742.22|739.42|742.22|739.42|742.09|739.29|0
1652252310000|2022-05-11 06:58:30|742.34|739.54|742.22|739.42|742.34|739.54|742.22|739.42|0
1652252320000|2022-05-11 06:58:40|742.47|739.67|742.47|739.67|742.47|739.67|742.34|739.54|0
1652252330000|2022-05-11 06:58:50|742.59|739.79|743.08|740.28|743.08|740.28|742.59|739.79|0
1652252340000|2022-05-11 06:59:00|742.96|740.16|742.84|740.04|743.33|740.53|742.84|740.04|0
1652252350000|2022-05-11 06:59:10|743.21|740.41|742.84|740.04|743.21|740.41|742.84|740.04|0
1652252360000|2022-05-11 06:59:20|742.59|739.79|743.08|740.28|743.08|740.28|742.59|739.79|0
1652252370000|2022-05-11 06:59:30|742.96|740.16|742.96|740.16|742.96|740.16|742.84|740.04|0
1652252380000|2022-05-11 06:59:40|742.84|740.04|742.84|740.04|742.96|740.16|742.84|740.04|0
1652252390000|2022-05-11 06:59:50|743.08|740.28|742.72|739.92|743.08|740.28|742.72|739.92|0
1652252400000|2022-05-11 07:00:00|742.59|739.79|740.6|737.8|742.59|739.79|740.6|737.8|0
1652252410000|2022-05-11 07:00:10|741.1|738.3|741.59|738.79|741.84|739.04|741.1|738.3|0
1652252420000|2022-05-11 07:00:20|741.34|738.54|741.97|739.17|741.97|739.17|741.34|738.54|0
1652252430000|2022-05-11 07:00:30|742.09|739.29|742.22|739.42|742.34|739.54|742.09|739.29|0
1652252440000|2022-05-11 07:00:40|741.84|739.04|741.59|738.79|741.84|739.04|741.59|738.79|0
1652252450000|2022-05-11 07:00:50|741.1|738.3|741.59|738.79|741.59|738.79|741.1|738.3|0
1652252460000|2022-05-11 07:01:00|741.34|738.54|741.84|739.04|741.84|739.04|741.34|738.54|0
1652252470000|2022-05-11 07:01:10|741.97|739.17|742.34|739.54|742.34|739.54|741.84|739.04|0
1652252480000|2022-05-11 07:01:20|742.83|740.03|743.08|740.28|743.08|740.28|742.83|740.03|0
1652252490000|2022-05-11 07:01:30|743.21|740.41|744.7|741.9|744.82|742.02|743.21|740.41|0
1652252500000|2022-05-11 07:01:40|743.83|741.03|744.33|741.53|744.33|741.53|743.83|741.03|0
1652252510000|2022-05-11 07:01:50|744.08|741.28|743.58|740.78|744.08|741.28|743.58|740.78|0
1652252520000|2022-05-11 07:02:00|744.08|741.28|745.2|742.4|745.2|742.4|744.08|741.28|0
1652252530000|2022-05-11 07:02:10|744.82|742.02|743.96|741.16|744.82|742.02|743.96|741.16|0
1652252540000|2022-05-11 07:02:20|743.58|740.78|743.08|740.28|743.58|740.78|743.08|740.28|0
1652252550000|2022-05-11 07:02:30|742.96|740.16|742.83|740.03|743.08|740.28|742.83|740.03|0
1652252560000|2022-05-11 07:02:40|742.47|739.67|742.34|739.54|742.47|739.67|742.34|739.54|0
1652252570000|2022-05-11 07:02:50|741.47|738.67|741.59|738.79|741.72|738.92|741.23|738.43|0
1652252580000|2022-05-11 07:03:00|742.09|739.29|742.59|739.79|742.59|739.79|742.09|739.29|0
1652252590000|2022-05-11 07:03:10|743.08|740.28|743.96|741.16|744.08|741.28|743.08|740.28|0
1652252600000|2022-05-11 07:03:20|744.08|741.28|744.21|741.41|744.21|741.41|743.83|741.03|0
1652252610000|2022-05-11 07:03:30|743.83|741.03|743.58|740.78|743.83|741.03|743.33|740.53|0
1652252620000|2022-05-11 07:03:40|743.33|740.53|742.34|739.54|743.33|740.53|742.34|739.54|0
1652252630000|2022-05-11 07:03:50|742.22|739.42|741.97|739.17|742.22|739.42|741.97|739.17|0
1652252640000|2022-05-11 07:04:00|742.09|739.29|742.59|739.79|742.96|740.16|742.09|739.29|0
1652252650000|2022-05-11 07:04:10|742.83|740.03|741.97|739.17|742.83|740.03|741.97|739.17|0
1652252660000|2022-05-11 07:04:20|742.09|739.29|742.47|739.67|742.72|739.92|742.09|739.29|0
1652252670000|2022-05-11 07:04:30|742.34|739.54|743.08|740.28|743.08|740.28|742.34|739.54|0
1652252680000|2022-05-11 07:04:40|743.21|740.41|743.33|740.53|743.46|740.66|743.21|740.41|0
1652252690000|2022-05-11 07:04:50|743.58|740.78|743.21|740.41|743.58|740.78|743.08|740.28|0
1652252700000|2022-05-11 07:05:00|743.63|741.23|744.13|741.73|744.13|741.73|743.63|741.23|0
1652252710000|2022-05-11 07:05:10|743.51|741.11|742.63|740.23|743.63|741.23|742.63|740.23|0
1652252720000|2022-05-11 07:05:20|742.88|740.48|742.27|739.87|743.13|740.73|742.27|739.87|0
1652252730000|2022-05-11 07:05:30|742.14|739.74|741.64|739.24|742.27|739.87|741.64|739.24|0
1652252740000|2022-05-11 07:05:40|742.02|739.62|741.39|738.99|742.02|739.62|741.39|738.99|0
1652252750000|2022-05-11 07:05:50|741.52|739.12|741.89|739.49|742.14|739.74|741.52|739.12|0
1652252760000|2022-05-11 07:06:00|742.88|740.48|743.63|741.23|743.88|741.48|742.88|740.48|0
1652252770000|2022-05-11 07:06:10|743.01|740.61|743.63|741.23|743.63|741.23|743.01|740.61|0
1652252780000|2022-05-11 07:06:20|743.38|740.98|743.26|740.86|743.38|740.98|743.01|740.61|0
1652252790000|2022-05-11 07:06:30|743.51|741.11|743.63|741.23|743.88|741.48|743.51|741.11|0
1652252800000|2022-05-11 07:06:40|744.37|741.97|744.5|742.1|744.5|742.1|744.01|741.61|0
1652252810000|2022-05-11 07:06:50|744.62|742.22|744.75|742.35|744.75|742.35|744.5|742.1|0
1652252820000|2022-05-11 07:07:00|744.62|742.22|744.62|742.22|744.62|742.22|744.62|742.22|0
1652252830000|2022-05-11 07:07:10|744.37|741.97|743.26|740.86|744.37|741.97|742.76|740.36|0
1652252840000|2022-05-11 07:07:20|743.63|741.23|742.39|739.99|743.63|741.23|742.39|739.99|0
1652252850000|2022-05-11 07:07:30|742.52|740.12|741.77|739.37|742.52|740.12|741.77|739.37|0
1652252860000|2022-05-11 07:07:40|742.14|739.74|741.64|739.24|742.14|739.74|741.52|739.12|0
1652252870000|2022-05-11 07:07:50|742.02|739.62|742.76|740.36|742.88|740.48|742.02|739.62|0
1652252880000|2022-05-11 07:08:00|742.63|740.23|742.27|739.87|742.63|740.23|742.14|739.74|0
1652252890000|2022-05-11 07:08:10|742.14|739.74|741.89|739.49|742.52|740.12|741.89|739.49|0
1652252900000|2022-05-11 07:08:20|741.64|739.24|741.77|739.37|741.77|739.37|741.39|738.99|0
1652252910000|2022-05-11 07:08:30|741.39|738.99|741.14|738.74|741.39|738.99|741.14|738.74|0
1652252920000|2022-05-11 07:08:40|741.39|738.99|741.27|738.87|741.39|738.99|741.14|738.74|0
1652252930000|2022-05-11 07:08:50|740.9|738.5|740.03|737.63|740.9|738.5|739.78|737.38|0
1652252940000|2022-05-11 07:09:00|740.53|738.13|739.9|737.5|740.53|738.13|739.78|737.38|0
1652252950000|2022-05-11 07:09:10|739.41|737.01|739.65|737.25|739.65|737.25|739.29|736.89|0
1652252960000|2022-05-11 07:09:20|739.16|736.76|738.54|736.14|739.16|736.76|738.54|736.14|0
1652252970000|2022-05-11 07:09:30|738.91|736.51|739.29|736.89|739.29|736.89|738.91|736.51|0
1652252980000|2022-05-11 07:09:40|739.16|736.76|738.66|736.26|739.16|736.76|738.54|736.14|0
1652252990000|2022-05-11 07:09:50|738.91|736.51|739.29|736.89|739.29|736.89|738.91|736.51|0
1652253000000|2022-05-11 07:10:00|740.28|737.88|740.78|738.38|740.78|738.38|740.28|737.88|0
1652253010000|2022-05-11 07:10:10|741.03|738.63|741.89|739.49|741.89|739.49|740.9|738.5|0
1652253020000|2022-05-11 07:10:20|742.14|739.74|742.63|740.23|742.88|740.48|742.14|739.74|0
1652253030000|2022-05-11 07:10:30|742.52|740.12|741.39|738.99|742.52|740.12|741.39|738.99|0
1652253040000|2022-05-11 07:10:40|741.52|739.12|740.4|738|741.52|739.12|740.4|738|0
1652253050000|2022-05-11 07:10:50|739.78|737.38|739.41|737.01|739.78|737.38|738.91|736.51|0
1652253060000|2022-05-11 07:11:00|739.29|736.89|739.65|737.25|739.65|737.25|739.29|736.89|0
1652253070000|2022-05-11 07:11:10|740.15|737.75|740.15|737.75|740.65|738.25|740.15|737.75|0
1652253080000|2022-05-11 07:11:20|740.65|738.25|741.64|739.24|741.64|739.24|740.65|738.25|0
1652253090000|2022-05-11 07:11:30|741.77|739.37|741.77|739.37|742.39|739.99|741.77|739.37|0
1652253100000|2022-05-11 07:11:40|741.64|739.24|740.9|738.5|741.64|739.24|740.9|738.5|0
1652253110000|2022-05-11 07:11:50|741.03|738.63|740.65|738.25|741.27|738.87|740.65|738.25|0
1652253120000|2022-05-11 07:12:00|740.28|737.88|741.39|738.99|741.39|738.99|740.28|737.88|0
1652253130000|2022-05-11 07:12:10|741.27|738.87|741.14|738.74|741.27|738.87|740.78|738.38|0
1652253140000|2022-05-11 07:12:20|741.39|738.99|740.78|738.38|741.39|738.99|740.78|738.38|0
1652253150000|2022-05-11 07:12:30|740.9|738.5|741.39|738.99|741.39|738.99|740.9|738.5|0
1652253160000|2022-05-11 07:12:40|741.27|738.87|741.52|739.12|741.52|739.12|741.27|738.87|0
1652253170000|2022-05-11 07:12:50|741.64|739.24|742.14|739.74|742.14|739.74|741.64|739.24|0
1652253180000|2022-05-11 07:13:00|742.27|739.87|743.88|741.48|743.88|741.48|742.27|739.87|0
1652253190000|2022-05-11 07:13:10|744.01|741.61|743.38|740.98|744.12|741.72|743.38|740.98|0
1652253200000|2022-05-11 07:13:20|743.01|740.61|743.51|741.11|743.51|741.11|742.88|740.48|0
1652253210000|2022-05-11 07:13:30|743.38|740.98|743.38|740.98|743.38|740.98|743.38|740.98|0
1652253220000|2022-05-11 07:13:40|743.63|741.23|743.38|740.98|744.01|741.61|743.38|740.98|0
1652253230000|2022-05-11 07:13:50|744.25|741.85|744.62|742.22|744.87|742.47|744.25|741.85|0
1652253240000|2022-05-11 07:14:00|744.75|742.35|744.5|742.1|744.75|742.35|744.5|742.1|0
1652253250000|2022-05-11 07:14:10|744.25|741.85|744.37|741.97|744.5|742.1|744.25|741.85|0
1652253260000|2022-05-11 07:14:20|744.5|742.1|744.12|741.72|744.5|742.1|743.88|741.48|0
1652253270000|2022-05-11 07:14:30|744.25|741.85|743.88|741.48|744.25|741.85|743.88|741.48|0
1652253280000|2022-05-11 07:14:40|743.51|741.11|743.63|741.23|743.63|741.23|743.38|740.98|0
1652253290000|2022-05-11 07:14:50|743.88|741.48|744.62|742.22|744.62|742.22|743.88|741.48|0
1652253300000|2022-05-11 07:15:00|744.87|742.47|746.11|743.71|746.11|743.71|744.87|742.47|0
1652253310000|2022-05-11 07:15:10|746.86|744.46|746.86|744.46|747.11|744.71|746.86|744.46|0
1652253320000|2022-05-11 07:15:20|746.99|744.59|747.35|744.95|747.35|744.95|746.99|744.59|0
1652253330000|2022-05-11 07:15:30|747.48|745.08|748.1|745.7|748.1|745.7|747.35|744.95|0
1652253340000|2022-05-11 07:15:40|747.98|745.58|747.6|745.2|747.98|745.58|747.6|745.2|0
1652253350000|2022-05-11 07:15:50|747.73|745.33|748.35|745.95|748.48|746.08|747.73|745.33|0
1652253360000|2022-05-11 07:16:00|748.23|745.83|748.6|746.2|748.6|746.2|748.23|745.83|0
1652253370000|2022-05-11 07:16:10|748.35|745.95|748.48|746.08|748.48|746.08|748.35|745.95|0
1652253380000|2022-05-11 07:16:20|748.6|746.2|749.09|746.69|749.09|746.69|748.6|746.2|0
1652253390000|2022-05-11 07:16:30|749.22|746.82|749.09|746.69|749.22|746.82|749.09|746.69|0
1652253400000|2022-05-11 07:16:40|748.6|746.2|749.09|746.69|749.34|746.94|748.6|746.2|0
1652253410000|2022-05-11 07:16:50|748.84|746.44|748.84|746.44|749.09|746.69|748.35|745.95|0
1652253420000|2022-05-11 07:17:00|748.73|746.33|747.11|744.71|748.73|746.33|747.11|744.71|0
1652253430000|2022-05-11 07:17:10|746.99|744.59|747.11|744.71|747.6|745.2|746.99|744.59|0
1652253440000|2022-05-11 07:17:20|746.86|744.46|746.24|743.84|746.86|744.46|745.99|743.59|0
1652253450000|2022-05-11 07:17:30|746.11|743.71|746.86|744.46|746.99|744.59|746.11|743.71|0
1652253460000|2022-05-11 07:17:40|747.11|744.71|746.86|744.46|747.23|744.83|746.86|744.46|0
1652253470000|2022-05-11 07:17:50|747.11|744.71|748.48|746.08|748.48|746.08|747.11|744.71|0
1652253480000|2022-05-11 07:18:00|747.98|745.58|749.22|746.82|749.22|746.82|747.98|745.58|0
1652253490000|2022-05-11 07:18:10|748.97|746.57|747.85|745.45|748.97|746.57|747.85|745.45|0
1652253500000|2022-05-11 07:18:20|748.35|745.95|749.22|746.82|749.22|746.82|748.35|745.95|0
1652253510000|2022-05-11 07:18:30|749.09|746.69|748.97|746.57|749.09|746.69|748.97|746.57|0
1652253520000|2022-05-11 07:18:40|748.6|746.2|747.98|745.58|748.6|746.2|747.98|745.58|0
1652253530000|2022-05-11 07:18:50|747.48|745.08|748.73|746.33|748.73|746.33|747.48|745.08|0
1652253540000|2022-05-11 07:19:00|748.84|746.44|747.85|745.45|748.84|746.44|747.85|745.45|0
1652253550000|2022-05-11 07:19:10|747.73|745.33|748.1|745.7|748.1|745.7|747.35|744.95|0
1652253560000|2022-05-11 07:19:20|747.6|745.2|747.35|744.95|747.6|745.2|747.35|744.95|0
1652253570000|2022-05-11 07:19:30|747.73|745.33|748.23|745.83|748.23|745.83|747.73|745.33|0
1652253580000|2022-05-11 07:19:40|747.6|745.2|747.6|745.2|747.6|745.2|747.35|744.95|0
1652253590000|2022-05-11 07:19:50|747.11|744.71|745.99|743.59|747.11|744.71|745.99|743.59|0
1652253600000|2022-05-11 07:20:00|745.37|742.97|746.11|743.71|746.11|743.71|745.37|742.97|0
1652253610000|2022-05-11 07:20:10|745.86|743.46|745.86|743.46|746.24|743.84|745.86|743.46|0
1652253620000|2022-05-11 07:20:20|745.61|743.21|744.87|742.47|745.61|743.21|744.87|742.47|0
1652253630000|2022-05-11 07:20:30|744.5|742.1|743.01|740.61|744.5|742.1|743.01|740.61|0
1652253640000|2022-05-11 07:20:40|743.38|740.98|741.27|738.87|743.38|740.98|741.27|738.87|0
1652253650000|2022-05-11 07:20:50|741.14|738.74|741.27|738.87|741.27|738.87|741.14|738.74|0
1652253660000|2022-05-11 07:21:00|741.64|739.24|741.14|738.74|741.64|739.24|741.14|738.74|0
1652253670000|2022-05-11 07:21:10|740.9|738.5|741.27|738.87|741.64|739.24|740.9|738.5|0
1652253680000|2022-05-11 07:21:20|741.14|738.74|741.64|739.24|741.64|739.24|741.14|738.74|0
1652253690000|2022-05-11 07:21:30|741.89|739.49|742.02|739.62|742.14|739.74|741.89|739.49|0
1652253700000|2022-05-11 07:21:40|742.14|739.74|742.51|740.11|742.51|740.11|742.14|739.74|0
1652253710000|2022-05-11 07:21:50|742.14|739.74|742.39|739.99|742.39|739.99|742.14|739.74|0
1652253720000|2022-05-11 07:22:00|742.27|739.87|741.02|738.62|742.27|739.87|741.02|738.62|0
1652253730000|2022-05-11 07:22:10|740.9|738.5|740.78|738.38|741.02|738.62|740.78|738.38|0
1652253740000|2022-05-11 07:22:20|740.53|738.13|740.78|738.38|740.9|738.5|740.53|738.13|0
1652253750000|2022-05-11 07:22:30|740.9|738.5|740.9|738.5|740.9|738.5|740.9|738.5|0
1652253760000|2022-05-11 07:22:40|740.78|738.38|740.9|738.5|740.9|738.5|740.53|738.13|0
1652253770000|2022-05-11 07:22:50|740.78|738.38|742.51|740.11|742.51|740.11|740.78|738.38|0
1652253780000|2022-05-11 07:23:00|742.63|740.23|742.88|740.48|743.13|740.73|742.63|740.23|0
1652253790000|2022-05-11 07:23:10|742.63|740.23|742.63|740.23|742.63|740.23|742.02|739.62|0
1652253800000|2022-05-11 07:23:20|742.51|740.11|742.51|740.11|742.51|740.11|742.39|739.99|0
1652253810000|2022-05-11 07:23:30|742.39|739.99|742.51|740.11|742.51|740.11|742.02|739.62|0
1652253820000|2022-05-11 07:23:40|742.39|739.99|741.89|739.49|742.39|739.99|741.89|739.49|0
1652253830000|2022-05-11 07:23:50|742.02|739.62|742.76|740.36|742.76|740.36|742.02|739.62|0
1652253840000|2022-05-11 07:24:00|743.01|740.61|743.26|740.86|743.38|740.98|743.01|740.61|0
1652253850000|2022-05-11 07:24:10|743.01|740.61|743.01|740.61|743.63|741.23|742.63|740.23|0
1652253860000|2022-05-11 07:24:20|743.13|740.73|743.88|741.48|743.88|741.48|743.13|740.73|0
1652253870000|2022-05-11 07:24:30|744.12|741.72|744.12|741.72|744.12|741.72|744.12|741.72|0
